Harley-Davidson Inc (HOG) Exchange: NYSE

Data as of June 30, 2022

$32.80 ($1.11) 3.50%

Harley-Davidson Inc - Daily Information
Click for more stock information on Harley-Davidson Inc.
Daily Information Data
Date June 30, 2022
Open $31.96
Previous Close $32.80
High $32.98
Low $31.90
Adjusted Open $31.96
Previous Adjusted Close $32.80
Adjusted High $32.98
Adjusted Low $31.90

About Harley-Davidson Inc (HOG)

Harley-Davidson, Inc. is the parent company of Harley-Davidson Motor Company and Harley-Davidson Financial Services. Our vision: Building our legend and leading our industry through innovation, evolution and emotion. Our mission: More than building machines, we stand for the timeless pursuit of adventure. Freedom for the soul. Our ambition is to maintain our place as the most desirable motorcycle brand in the world. Since 1903, Harley-Davidson has defined motorcycle culture by delivering a motorcycle lifestyle with distinctive and customizable motorcycles, experiences, motorcycle accessories, riding gear and apparel. Harley-Davidson Financial Services provides financing, insurance and other programs to help get riders on the road. www.harley-davidson.com.

Historical Stock Data for Harley-Davidson Inc (HOG)

Date Open High Low Close Adj.Close Volume
2022-06-24 $31.96 $32.98 $31.90 $32.80 $32.80 2,082,392
2022-06-23 $31.71 $32.10 $30.74 $31.69 $31.69 1,009,951
2022-06-22 $30.87 $31.94 $30.76 $31.53 $31.53 1,143,463
2022-06-21 $32.07 $32.07 $31.01 $31.39 $31.39 1,346,624
2022-06-17 $30.60 $31.22 $30.15 $30.79 $30.79 2,673,777
2022-06-16 $31.14 $31.34 $29.80 $30.32 $30.32 1,519,922
2022-06-15 $31.96 $32.78 $31.61 $32.20 $32.20 1,640,185
2022-06-14 $31.01 $31.60 $30.87 $31.34 $31.34 1,436,696
2022-06-13 $31.35 $31.48 $30.50 $30.86 $30.86 1,993,840
2022-06-10 $34.15 $34.69 $32.55 $32.60 $32.60 1,980,611
2022-06-09 $34.78 $35.31 $34.54 $34.98 $34.98 1,623,104
2022-06-08 $35.13 $35.60 $34.59 $35.20 $35.20 1,067,468
2022-06-07 $34.59 $35.15 $34.39 $35.07 $35.07 938,053
2022-06-06 $35.64 $35.84 $34.53 $35.30 $35.30 1,869,094
2022-06-03 $35.50 $35.64 $34.66 $34.93 $34.93 2,037,512
2022-06-02 $33.27 $36.32 $33.04 $36.14 $36.14 2,914,108
2022-06-01 $35.55 $35.57 $33.76 $33.85 $33.85 3,128,210
2022-05-31 $36.40 $36.40 $34.74 $35.18 $35.02 2,576,976
2022-05-27 $35.56 $36.35 $35.42 $36.34 $36.17 1,201,421
2022-05-26 $34.15 $35.75 $34.15 $35.33 $35.17 1,555,602
2022-05-25 $31.46 $33.81 $31.41 $33.61 $33.45 1,668,559
2022-05-24 $31.60 $31.84 $30.42 $31.62 $31.47 2,307,321
2022-05-23 $32.38 $32.99 $31.94 $32.33 $32.18 1,643,215
2022-05-20 $32.75 $32.92 $31.12 $32.34 $32.19 2,994,409
2022-05-19 $31.88 $33.93 $31.66 $32.43 $32.28 5,416,769
2022-05-18 $37.50 $37.84 $35.55 $35.75 $35.58 1,994,812
2022-05-17 $37.47 $38.42 $36.89 $38.41 $38.23 1,132,151
2022-05-16 $37.08 $37.30 $36.36 $36.61 $36.44 1,442,074
2022-05-13 $36.32 $37.78 $36.12 $37.49 $37.32 1,479,045
2022-05-12 $35.50 $35.52 $34.31 $35.43 $35.27 2,203,510
2022-05-11 $37.28 $37.47 $35.68 $35.81 $35.64 3,203,150
2022-05-10 $37.04 $37.49 $35.65 $37.15 $36.98 1,854,980
2022-05-09 $37.54 $38.01 $36.55 $36.64 $36.47 1,658,529
2022-05-06 $37.39 $39.40 $36.75 $38.35 $38.17 2,036,027
2022-05-05 $40.45 $40.65 $37.11 $37.38 $37.21 1,782,756
2022-05-04 $38.58 $41.17 $38.29 $41.06 $40.87 3,503,975
2022-05-03 $37.14 $38.88 $36.72 $38.75 $38.57 2,324,730
2022-05-02 $36.32 $37.13 $35.98 $36.65 $36.48 1,542,799
2022-04-29 $37.06 $38.08 $36.38 $36.45 $36.28 1,789,124
2022-04-28 $36.00 $37.49 $35.21 $37.06 $36.89 1,766,570
2022-04-27 $35.73 $37.60 $35.00 $36.32 $36.15 3,432,086
2022-04-26 $37.51 $38.05 $36.30 $36.49 $36.32 2,794,724
2022-04-25 $37.60 $38.35 $36.29 $38.31 $38.13 2,252,879
2022-04-22 $38.88 $39.13 $37.62 $37.86 $37.68 1,812,775
2022-04-21 $41.79 $42.25 $39.10 $39.18 $39.00 1,626,189
2022-04-20 $40.80 $41.79 $40.69 $41.24 $41.05 2,003,766
2022-04-19 $38.76 $40.84 $38.76 $40.70 $40.51 1,976,471
2022-04-18 $38.12 $38.61 $37.89 $38.43 $38.25 964,834
2022-04-14 $38.05 $38.71 $37.97 $38.20 $38.02 1,035,727
2022-04-13 $37.53 $38.43 $37.53 $38.20 $38.02 867,433
2022-04-12 $38.43 $39.11 $37.43 $37.75 $37.58 1,044,185
2022-04-11 $37.77 $39.14 $37.63 $38.22 $38.04 1,438,007
2022-04-08 $36.80 $38.49 $36.80 $37.90 $37.72 1,578,511
2022-04-07 $36.21 $37.30 $35.78 $36.99 $36.82 1,981,770
2022-04-06 $36.35 $36.80 $35.95 $36.44 $36.27 2,074,908
2022-04-05 $38.17 $38.73 $36.76 $36.82 $36.65 2,622,725
2022-04-04 $38.69 $38.92 $38.06 $38.80 $38.62 1,127,575
2022-04-01 $39.60 $39.85 $38.37 $38.76 $38.58 1,279,559
2022-03-31 $39.67 $40.22 $39.36 $39.40 $39.22 1,244,919
2022-03-30 $40.00 $40.44 $39.84 $39.96 $39.77 1,151,825
2022-03-29 $39.67 $40.52 $39.61 $40.30 $40.11 1,567,622
2022-03-28 $38.51 $39.13 $38.28 $39.11 $38.93 999,703
2022-03-25 $38.12 $38.63 $37.72 $38.61 $38.43 1,268,284
2022-03-24 $38.00 $38.28 $37.39 $38.15 $37.97 1,719,147
2022-03-23 $39.52 $39.59 $37.78 $37.78 $37.61 2,145,023
2022-03-22 $39.89 $40.47 $39.66 $39.90 $39.72 1,544,236
2022-03-21 $40.56 $40.87 $39.17 $39.44 $39.26 2,774,916
2022-03-18 $39.08 $40.73 $38.59 $40.35 $40.16 2,443,224
2022-03-17 $38.96 $39.73 $38.72 $39.10 $38.92 1,792,586
2022-03-16 $38.73 $40.32 $38.38 $39.44 $39.26 2,000,807
2022-03-15 $37.96 $38.57 $37.64 $38.04 $37.86 1,147,738
2022-03-14 $38.92 $39.92 $37.52 $37.92 $37.74 2,140,398
2022-03-11 $39.25 $39.56 $38.39 $38.51 $38.33 1,759,558
2022-03-10 $38.20 $38.95 $38.01 $38.80 $38.62 1,800,610
2022-03-09 $38.31 $39.49 $37.93 $39.08 $38.90 1,721,514
2022-03-08 $36.58 $38.47 $36.44 $37.24 $37.07 2,542,831
2022-03-07 $38.40 $38.81 $36.11 $36.61 $36.44 3,394,507
2022-03-04 $40.57 $40.57 $38.19 $38.95 $38.77 2,793,681
2022-03-03 $41.24 $41.84 $40.80 $41.39 $41.20 1,321,435
2022-03-02 $40.04 $41.60 $40.00 $41.32 $41.13 1,771,444
2022-03-01 $41.14 $41.44 $39.80 $40.02 $39.83 1,668,463
2022-02-28 $40.69 $41.31 $40.28 $41.30 $41.11 1,808,592
2022-02-25 $39.87 $40.96 $39.83 $40.84 $40.65 1,609,429
2022-02-24 $38.89 $40.23 $38.73 $40.13 $39.79 1,604,044
2022-02-23 $41.31 $41.77 $40.53 $40.58 $40.24 1,904,650
2022-02-22 $41.38 $42.34 $40.38 $40.68 $40.34 2,272,474
2022-02-18 $41.60 $42.75 $41.50 $42.01 $41.65 1,502,277
2022-02-17 $41.90 $42.48 $41.71 $41.82 $41.47 1,299,609
2022-02-16 $41.73 $42.59 $41.66 $42.29 $41.93 1,657,015
2022-02-15 $41.21 $42.67 $41.21 $42.05 $41.69 1,654,745
2022-02-14 $41.82 $42.23 $40.74 $40.96 $40.61 1,950,972
2022-02-11 $42.64 $42.73 $41.22 $41.72 $41.37 2,249,725
2022-02-10 $42.73 $44.46 $42.47 $42.58 $42.22 3,224,639
2022-02-09 $42.09 $43.82 $41.78 $43.33 $42.96 4,081,555
2022-02-08 $39.98 $41.77 $38.51 $41.73 $41.38 9,597,566
2022-02-07 $36.02 $36.94 $35.50 $36.12 $35.81 2,983,260
2022-02-04 $35.25 $36.11 $34.93 $35.75 $35.45 2,990,778
2022-02-03 $35.80 $37.38 $35.41 $35.60 $35.30 3,562,904
2022-02-02 $36.46 $36.91 $35.61 $36.37 $36.06 1,621,294
2022-02-01 $35.34 $35.93 $34.79 $35.92 $35.62 1,902,284
2022-01-31 $33.50 $34.62 $33.46 $34.57 $34.28 1,694,070
2022-01-28 $33.21 $33.81 $32.67 $33.74 $33.45 1,377,442
2022-01-27 $34.35 $34.79 $33.11 $33.37 $33.09 1,898,126
2022-01-26 $34.48 $35.08 $33.78 $34.04 $33.75 2,167,078
2022-01-25 $33.63 $34.79 $33.13 $34.25 $33.96 1,508,709
2022-01-24 $32.85 $34.59 $32.13 $34.47 $34.18 2,647,330
2022-01-21 $34.14 $34.40 $33.41 $33.44 $33.16 2,184,054
2022-01-20 $35.46 $35.85 $34.22 $34.32 $34.03 1,974,879
2022-01-19 $36.15 $36.30 $35.43 $35.54 $35.24 1,838,226
2022-01-18 $37.75 $37.85 $35.66 $35.87 $35.57 2,239,762
2022-01-14 $37.92 $38.39 $37.55 $38.18 $37.86 1,156,189
2022-01-13 $38.27 $38.86 $38.13 $38.32 $38.00 891,396
2022-01-12 $39.06 $39.15 $38.02 $38.18 $37.86 1,272,712
2022-01-11 $38.57 $38.89 $38.07 $38.80 $38.47 2,007,344
2022-01-10 $39.52 $39.59 $38.09 $39.04 $38.71 2,195,864
2022-01-07 $39.12 $39.80 $38.35 $39.71 $39.37 1,762,647
2022-01-06 $38.68 $39.04 $37.92 $38.86 $38.53 1,593,153
2022-01-05 $39.00 $39.94 $38.32 $38.44 $38.11 1,842,152
2022-01-04 $38.08 $39.19 $38.08 $39.03 $38.70 1,457,823
2022-01-03 $37.88 $38.14 $37.56 $37.70 $37.38 1,148,810
2021-12-31 $37.48 $37.91 $37.13 $37.69 $37.37 822,243
2021-12-30 $37.38 $38.02 $37.38 $37.65 $37.33 1,189,291
2021-12-29 $37.20 $37.58 $37.01 $37.38 $37.06 920,876
2021-12-28 $36.44 $37.45 $36.41 $37.24 $36.93 4,056,113
2021-12-27 $36.35 $36.54 $35.86 $36.40 $36.09 1,164,724
2021-12-23 $35.49 $36.75 $35.36 $36.24 $35.93 2,741,007
2021-12-22 $35.20 $35.74 $35.12 $35.41 $35.11 1,947,766
2021-12-21 $35.19 $35.49 $34.86 $35.25 $34.95 1,638,049
2021-12-20 $36.08 $36.21 $34.45 $35.08 $34.78 1,910,503
2021-12-17 $36.70 $37.03 $36.00 $36.41 $36.10 2,904,677
2021-12-16 $38.20 $38.37 $36.78 $37.01 $36.70 2,095,259
2021-12-15 $38.01 $38.30 $37.23 $37.93 $37.61 2,198,596
2021-12-14 $37.90 $38.46 $37.11 $37.82 $37.50 3,349,714
2021-12-13 $42.11 $43.98 $38.42 $38.54 $38.21 20,918,924
2021-12-10 $37.39 $37.48 $36.31 $36.81 $36.50 1,131,353
2021-12-09 $37.34 $37.75 $36.90 $37.02 $36.71 998,829
2021-12-08 $38.38 $38.38 $37.69 $37.92 $37.60 1,016,413
2021-12-07 $37.95 $38.53 $37.79 $38.34 $38.02 903,187
2021-12-06 $36.85 $38.24 $36.56 $37.68 $37.22 2,058,906
2021-12-03 $37.32 $37.64 $36.25 $36.51 $36.06 1,090,147
2021-12-02 $36.99 $37.73 $36.84 $37.38 $36.92 1,207,966
2021-12-01 $37.38 $38.05 $36.60 $36.63 $36.18 1,206,154
2021-11-30 $37.41 $37.58 $35.61 $36.63 $36.18 1,583,865
2021-11-29 $38.00 $38.12 $37.02 $37.67 $37.21 918,750
2021-11-26 $37.39 $37.77 $36.80 $37.40 $36.94 789,845
2021-11-24 $38.88 $38.96 $38.48 $38.81 $38.33 977,187
2021-11-23 $39.30 $39.75 $38.51 $39.31 $38.83 1,456,466
2021-11-22 $37.60 $39.40 $37.24 $39.23 $38.75 1,646,317
2021-11-19 $37.77 $38.23 $37.17 $37.39 $36.93 851,993
2021-11-18 $38.11 $38.26 $37.35 $37.97 $37.50 754,457
2021-11-17 $38.89 $39.03 $37.91 $37.98 $37.51 1,604,048
2021-11-16 $38.67 $38.79 $38.12 $38.74 $38.26 984,805
2021-11-15 $38.86 $39.36 $38.59 $38.67 $38.19 869,885
2021-11-12 $37.82 $38.39 $37.75 $38.39 $37.92 821,414
2021-11-11 $37.30 $37.87 $37.06 $37.69 $37.23 1,775,334
2021-11-10 $37.40 $37.96 $36.93 $37.16 $36.70 915,553
2021-11-09 $38.00 $38.40 $37.28 $37.67 $37.21 922,575
2021-11-08 $38.17 $38.35 $37.67 $37.86 $37.39 1,236,153
2021-11-05 $38.07 $38.81 $37.94 $38.11 $37.64 1,253,873
2021-11-04 $39.28 $39.47 $37.69 $37.79 $37.32 1,322,364
2021-11-03 $38.16 $39.71 $38.10 $39.25 $38.77 1,314,056
2021-11-02 $39.86 $40.30 $38.26 $38.44 $37.97 1,856,794
2021-11-01 $39.86 $40.50 $38.62 $39.80 $39.31 5,722,738
2021-10-29 $36.84 $37.18 $36.46 $36.49 $36.04 1,752,663
2021-10-28 $37.37 $37.45 $36.57 $37.00 $36.54 1,698,701
2021-10-27 $36.14 $38.80 $36.00 $36.73 $36.28 7,026,464
2021-10-26 $36.98 $36.99 $35.44 $35.47 $35.03 2,628,416
2021-10-25 $37.20 $37.35 $36.65 $36.95 $36.49 1,850,873
2021-10-22 $36.91 $37.30 $36.69 $36.90 $36.45 1,405,331
2021-10-21 $36.54 $36.85 $36.18 $36.81 $36.36 1,296,554
2021-10-20 $36.51 $37.16 $36.20 $36.57 $36.12 1,513,093
2021-10-19 $37.59 $37.61 $36.51 $36.64 $36.19 1,261,389
2021-10-18 $36.82 $37.84 $36.63 $37.50 $37.04 1,126,419
2021-10-15 $38.07 $38.27 $37.29 $37.31 $36.85 1,218,092
2021-10-14 $36.55 $38.37 $36.04 $37.66 $37.20 3,448,050
2021-10-13 $36.76 $36.86 $36.05 $36.47 $36.02 969,639
2021-10-12 $37.04 $37.42 $36.58 $36.81 $36.36 1,509,667
2021-10-11 $37.28 $37.60 $36.93 $36.97 $36.51 1,289,533
2021-10-08 $36.44 $37.56 $36.30 $37.22 $36.76 1,258,680
2021-10-07 $36.46 $36.97 $36.30 $36.39 $35.94 1,352,953
2021-10-06 $36.09 $36.13 $35.31 $36.00 $35.56 2,093,061
2021-10-05 $37.08 $37.45 $36.51 $36.59 $36.14 2,327,440
2021-10-04 $37.09 $37.40 $36.67 $36.99 $36.53 1,295,449
2021-10-01 $36.82 $37.07 $36.22 $36.83 $36.38 1,402,951
2021-09-30 $37.59 $37.73 $36.56 $36.61 $36.16 1,543,970
2021-09-29 $38.12 $38.37 $37.46 $37.66 $37.20 822,561
2021-09-28 $38.38 $39.00 $37.68 $37.87 $37.40 1,348,987
2021-09-27 $38.28 $38.70 $38.01 $38.18 $37.71 997,120
2021-09-24 $38.18 $38.18 $37.90 $37.95 $37.48 840,916
2021-09-23 $38.09 $38.52 $37.98 $38.34 $37.87 1,450,854
2021-09-22 $37.23 $37.98 $36.99 $37.70 $37.24 1,435,989
2021-09-21 $37.52 $37.52 $36.62 $36.84 $36.39 1,453,467
2021-09-20 $36.90 $37.75 $36.65 $37.15 $36.69 1,916,888
2021-09-17 $38.05 $38.20 $37.52 $37.83 $37.36 2,455,231
2021-09-16 $38.67 $38.88 $38.15 $38.27 $37.80 1,205,539
2021-09-15 $37.97 $38.95 $37.70 $38.78 $38.30 1,116,806
2021-09-14 $37.92 $37.92 $37.39 $37.77 $37.30 1,038,979
2021-09-13 $37.50 $37.83 $37.08 $37.76 $37.29 1,466,415
2021-09-10 $37.40 $37.89 $37.08 $37.10 $36.64 1,419,599
2021-09-09 $36.81 $37.67 $36.70 $37.14 $36.68 1,024,499
2021-09-08 $38.26 $38.26 $36.89 $37.10 $36.50 1,819,796
2021-09-07 $39.20 $39.30 $38.39 $38.45 $37.82 1,173,668
2021-09-03 $39.21 $39.49 $39.05 $39.16 $38.52 633,110
2021-09-02 $39.85 $40.00 $39.36 $39.41 $38.77 804,610
2021-09-01 $39.54 $40.04 $39.30 $39.86 $39.21 843,781
2021-08-31 $40.21 $40.29 $39.38 $39.53 $38.89 1,074,735
2021-08-30 $39.65 $40.15 $39.07 $39.85 $39.20 1,148,756
2021-08-27 $39.00 $39.70 $38.97 $39.50 $38.86 1,401,236
2021-08-26 $40.08 $40.29 $38.95 $39.17 $38.53 1,294,400
2021-08-25 $40.80 $41.20 $40.25 $40.26 $39.60 962,155
2021-08-24 $39.89 $40.73 $39.54 $40.63 $39.97 1,247,827
2021-08-23 $40.01 $40.04 $39.45 $39.53 $38.89 1,159,726
2021-08-20 $39.16 $39.76 $39.08 $39.55 $38.91 899,738
2021-08-19 $39.97 $40.32 $38.98 $39.26 $38.62 925,659
2021-08-18 $40.37 $41.08 $40.14 $40.31 $39.65 1,553,305
2021-08-17 $40.70 $40.70 $39.67 $40.38 $39.72 1,133,641
2021-08-16 $40.68 $41.18 $39.96 $41.14 $40.47 763,609
2021-08-13 $41.39 $41.49 $40.82 $40.90 $40.23 865,581
2021-08-12 $41.75 $41.90 $41.04 $41.56 $40.88 834,555
2021-08-11 $40.77 $42.01 $40.48 $41.86 $41.18 2,029,192
2021-08-10 $40.05 $40.50 $39.67 $40.41 $39.75 1,158,330
2021-08-09 $39.78 $40.06 $39.42 $39.73 $39.08 1,185,952
2021-08-06 $39.60 $40.02 $39.20 $39.82 $39.17 1,150,219
2021-08-05 $39.26 $39.62 $38.98 $39.25 $38.61 1,716,504
2021-08-04 $39.39 $39.89 $38.99 $39.00 $38.36 1,466,459
2021-08-03 $39.25 $40.30 $38.73 $39.90 $39.25 1,977,060
2021-08-02 $40.07 $40.80 $39.20 $39.21 $38.57 1,655,320
2021-07-30 $39.77 $40.49 $39.35 $39.62 $38.97 1,248,061
2021-07-29 $39.62 $40.40 $39.60 $39.82 $39.17 2,092,526
2021-07-28 $39.87 $40.13 $38.84 $39.01 $38.37 1,757,073
2021-07-27 $40.25 $40.40 $39.42 $39.62 $38.97 1,599,770
2021-07-26 $40.75 $41.67 $40.55 $40.82 $40.15 1,857,110
2021-07-23 $40.50 $41.17 $40.26 $40.61 $39.95 2,529,841
2021-07-22 $40.63 $40.90 $39.76 $40.03 $39.38 3,456,988
2021-07-21 $44.10 $44.12 $40.15 $40.65 $39.99 7,932,676
2021-07-20 $41.98 $44.03 $41.80 $43.80 $43.09 2,567,015
2021-07-19 $41.61 $42.48 $40.97 $41.92 $41.24 1,943,016
2021-07-16 $43.63 $44.34 $42.98 $43.04 $42.34 1,837,759
2021-07-15 $44.02 $44.58 $43.52 $43.93 $43.21 1,568,348
2021-07-14 $44.70 $45.34 $44.40 $44.49 $43.77 909,409
2021-07-13 $45.83 $45.87 $44.45 $44.64 $43.91 1,501,192
2021-07-12 $45.22 $46.18 $44.87 $46.10 $45.35 1,402,324
2021-07-09 $44.86 $45.59 $44.22 $45.53 $44.79 2,479,410
2021-07-08 $44.48 $45.25 $43.98 $44.32 $43.60 2,189,907
2021-07-07 $45.90 $46.12 $44.76 $45.55 $44.81 1,414,496
2021-07-06 $46.29 $46.51 $45.28 $45.81 $45.06 1,758,871
2021-07-02 $47.08 $47.23 $46.18 $46.80 $46.04 806,523
2021-07-01 $45.94 $47.51 $45.81 $46.99 $46.22 1,250,113
2021-06-30 $45.89 $47.07 $45.59 $45.82 $45.07 1,584,174
2021-06-29 $46.39 $46.53 $45.67 $46.14 $45.39 1,400,584
2021-06-28 $46.68 $46.92 $45.87 $45.99 $45.24 1,112,067
2021-06-25 $47.21 $47.49 $46.76 $47.32 $46.55 1,664,667
2021-06-24 $46.26 $47.43 $46.18 $47.09 $46.32 1,551,227
2021-06-23 $46.44 $46.64 $45.56 $45.61 $44.87 961,287
2021-06-22 $46.02 $46.07 $45.14 $46.04 $45.29 961,173
2021-06-21 $44.25 $46.10 $44.15 $45.95 $45.20 1,800,307
2021-06-18 $44.04 $44.32 $43.39 $43.77 $43.06 2,535,887
2021-06-17 $46.10 $46.48 $44.29 $44.64 $43.91 2,213,902
2021-06-16 $47.61 $47.92 $46.17 $46.42 $45.66 1,892,831
2021-06-15 $47.32 $47.67 $46.18 $47.63 $46.85 1,276,289
2021-06-14 $47.41 $47.71 $46.78 $47.02 $46.25 1,601,160
2021-06-11 $46.81 $47.41 $46.80 $47.40 $46.63 1,314,631
2021-06-10 $47.61 $47.83 $46.54 $46.55 $45.79 1,339,589
2021-06-09 $47.77 $47.97 $47.26 $47.62 $46.84 919,558
2021-06-08 $47.41 $49.63 $46.54 $47.99 $47.06 3,174,753
2021-06-07 $47.80 $48.01 $46.79 $47.17 $46.26 1,454,477
2021-06-04 $49.83 $49.83 $47.80 $48.05 $47.12 1,469,170
2021-06-03 $48.68 $49.59 $48.25 $48.98 $48.03 1,509,958
2021-06-02 $49.99 $50.00 $47.46 $48.62 $47.68 2,407,166
2021-06-01 $48.80 $48.93 $48.30 $48.43 $47.49 1,842,460
2021-05-28 $48.37 $48.80 $47.93 $48.47 $47.53 889,154
2021-05-27 $48.21 $48.60 $47.76 $48.30 $47.36 1,160,876
2021-05-26 $46.55 $48.32 $46.55 $47.97 $47.04 2,690,914
2021-05-25 $47.52 $48.26 $46.39 $46.59 $45.69 1,664,082
2021-05-24 $48.08 $48.08 $47.18 $47.53 $46.61 1,696,254
2021-05-21 $48.68 $48.84 $47.98 $48.06 $47.13 1,470,975
2021-05-20 $48.99 $48.99 $46.93 $48.28 $47.34 2,986,493
2021-05-19 $49.32 $49.93 $48.60 $48.96 $48.01 2,189,932
2021-05-18 $51.59 $52.06 $50.17 $50.19 $49.22 1,839,945
2021-05-17 $48.01 $52.01 $48.01 $51.96 $50.95 5,261,250
2021-05-14 $46.85 $47.72 $46.50 $47.69 $46.77 1,154,526
2021-05-13 $45.35 $46.70 $45.23 $46.25 $45.35 2,110,049
2021-05-12 $47.00 $47.29 $44.97 $45.08 $44.21 1,942,915
2021-05-11 $47.37 $48.17 $47.02 $47.29 $46.37 1,960,269
2021-05-10 $49.76 $49.85 $48.02 $48.02 $47.09 2,414,777
2021-05-07 $48.96 $49.79 $48.28 $49.71 $48.75 1,828,518
2021-05-06 $49.36 $49.73 $48.02 $48.96 $48.01 1,718,447
2021-05-05 $48.33 $49.92 $48.07 $49.29 $48.33 3,098,000
2021-05-04 $48.50 $49.03 $47.39 $47.89 $46.96 1,822,928
2021-05-03 $48.79 $49.12 $48.34 $48.68 $47.74 1,217,618
2021-04-30 $48.50 $49.02 $48.17 $48.37 $47.43 1,545,144
2021-04-29 $50.26 $50.67 $49.02 $49.07 $48.12 2,306,406
2021-04-28 $48.94 $50.15 $48.47 $49.92 $48.95 3,172,758
2021-04-27 $48.28 $49.32 $48.07 $49.21 $48.26 1,676,827
2021-04-26 $48.50 $48.84 $48.10 $48.22 $47.29 2,147,472
2021-04-23 $46.87 $48.09 $46.68 $48.01 $47.08 3,020,440
2021-04-22 $47.48 $48.19 $46.80 $48.07 $47.14 2,663,503
2021-04-21 $46.25 $47.57 $45.71 $47.48 $46.56 2,535,476
2021-04-20 $44.79 $47.53 $44.60 $46.19 $45.29 6,849,201
2021-04-19 $44.97 $46.44 $43.61 $44.29 $43.43 17,435,311
2021-04-16 $40.75 $41.25 $40.22 $40.38 $39.60 2,183,437
2021-04-15 $40.75 $41.07 $39.68 $40.44 $39.66 2,513,892
2021-04-14 $42.21 $43.19 $40.50 $40.72 $39.93 4,550,862
2021-04-13 $41.68 $42.02 $40.78 $41.00 $40.21 1,741,595
2021-04-12 $42.02 $42.10 $41.30 $41.95 $41.14 1,274,391
2021-04-09 $41.94 $42.98 $41.61 $42.05 $41.24 2,218,255
2021-04-08 $40.55 $40.74 $39.79 $40.59 $39.80 888,318
2021-04-07 $40.62 $41.04 $40.35 $40.53 $39.74 938,123
2021-04-06 $40.52 $41.61 $40.32 $40.95 $40.16 1,401,878
2021-04-05 $40.14 $40.88 $39.92 $40.75 $39.96 1,866,160
2021-04-01 $40.21 $40.38 $39.10 $39.96 $39.19 1,541,777
2021-03-31 $40.39 $40.80 $39.70 $40.10 $39.32 3,685,275
2021-03-30 $36.56 $37.65 $36.54 $37.53 $36.80 1,370,460
2021-03-29 $36.14 $37.06 $36.10 $36.54 $35.83 1,569,189
2021-03-26 $35.42 $36.46 $35.34 $36.40 $35.69 1,390,970
2021-03-25 $32.97 $35.64 $32.87 $35.40 $34.71 2,410,530
2021-03-24 $34.48 $34.91 $33.34 $33.46 $32.81 2,435,539
2021-03-23 $35.00 $35.26 $33.65 $33.96 $33.30 1,659,415
2021-03-22 $35.25 $35.79 $34.88 $35.27 $34.59 1,477,159
2021-03-19 $35.98 $36.14 $34.90 $35.25 $34.57 2,621,042
2021-03-18 $36.67 $37.33 $35.97 $36.10 $35.40 1,056,437
2021-03-17 $36.70 $37.05 $35.94 $36.90 $36.18 1,318,833
2021-03-16 $37.75 $38.08 $36.70 $36.72 $36.01 1,150,866
2021-03-15 $38.95 $39.06 $37.46 $37.83 $37.10 2,388,792
2021-03-12 $36.80 $38.82 $36.80 $38.71 $37.96 1,945,704
2021-03-11 $36.37 $37.36 $36.01 $36.90 $36.18 1,240,902
2021-03-10 $36.49 $36.83 $36.00 $36.19 $35.49 1,584,081
2021-03-09 $36.96 $37.11 $35.71 $36.14 $35.44 1,437,437
2021-03-08 $35.21 $37.16 $35.21 $36.84 $36.13 2,162,822
2021-03-05 $35.76 $36.15 $33.65 $34.97 $34.29 2,538,628
2021-03-04 $36.25 $36.68 $34.41 $35.12 $34.44 1,944,890
2021-03-03 $36.32 $37.48 $36.10 $36.53 $35.82 1,514,160
2021-03-02 $36.26 $36.64 $35.63 $36.04 $35.34 1,266,831
2021-03-01 $36.04 $36.88 $35.78 $36.13 $35.43 1,172,745
2021-02-26 $35.31 $36.12 $34.58 $35.67 $34.83 1,120,796
2021-02-25 $37.22 $37.68 $35.30 $35.50 $34.67 1,626,590
2021-02-24 $36.31 $37.64 $35.81 $37.44 $36.56 1,878,430
2021-02-23 $35.09 $36.01 $34.05 $36.01 $35.17 1,911,370
2021-02-22 $35.85 $36.57 $35.47 $35.51 $34.68 1,824,029
2021-02-19 $35.58 $36.23 $35.37 $35.97 $35.13 1,165,530
2021-02-18 $35.00 $35.84 $34.85 $35.08 $34.26 1,677,029
2021-02-17 $35.55 $35.79 $34.80 $34.99 $34.17 1,419,695
2021-02-16 $36.85 $37.04 $35.79 $36.01 $35.17 1,862,010
2021-02-12 $35.31 $36.72 $35.31 $36.36 $35.51 1,430,190
2021-02-11 $35.69 $36.16 $35.08 $35.61 $34.78 3,525,320
2021-02-10 $36.30 $36.84 $35.50 $35.59 $34.76 2,330,557
2021-02-09 $35.44 $36.93 $34.82 $36.39 $35.54 3,029,278
2021-02-08 $34.50 $35.60 $34.24 $35.44 $34.61 3,705,494
2021-02-05 $32.46 $34.82 $31.77 $33.69 $32.90 7,829,868
2021-02-04 $32.91 $33.00 $31.86 $32.06 $31.31 5,356,817
2021-02-03 $33.59 $34.19 $32.33 $33.01 $32.24 6,430,748
2021-02-02 $34.09 $35.80 $31.20 $33.26 $32.48 14,372,103
2021-02-01 $40.52 $40.94 $39.30 $40.15 $39.21 2,183,235
2021-01-29 $40.59 $40.90 $39.55 $40.09 $39.15 2,415,564
2021-01-28 $42.10 $43.23 $40.84 $41.07 $40.11 1,628,949
2021-01-27 $40.54 $42.48 $40.30 $41.64 $40.66 2,885,139
2021-01-26 $40.24 $41.38 $40.15 $41.28 $40.31 1,831,628
2021-01-25 $41.38 $41.76 $39.72 $39.94 $39.00 1,512,660
2021-01-22 $41.67 $42.06 $41.08 $41.35 $40.38 993,593
2021-01-21 $42.37 $42.91 $41.50 $41.94 $40.96 1,131,275
2021-01-20 $42.68 $43.47 $42.20 $42.57 $41.57 1,655,937
2021-01-19 $41.57 $42.10 $40.55 $42.04 $41.05 1,322,337
2021-01-15 $40.32 $40.92 $39.35 $40.62 $39.67 1,358,728
2021-01-14 $40.21 $41.59 $40.05 $40.80 $39.84 2,442,316
2021-01-13 $39.40 $40.20 $39.26 $39.68 $38.75 1,466,913
2021-01-12 $39.00 $39.70 $38.74 $39.62 $38.69 763,432
2021-01-11 $37.55 $38.87 $37.55 $38.83 $37.92 870,864
2021-01-08 $39.11 $39.11 $37.96 $38.67 $37.76 959,699
2021-01-07 $38.97 $39.23 $38.36 $38.50 $37.60 1,520,935
2021-01-06 $37.04 $38.29 $37.00 $38.23 $37.33 1,569,719
2021-01-05 $36.11 $36.79 $36.05 $36.43 $35.58 1,136,332
2021-01-04 $36.99 $36.99 $35.30 $36.15 $35.30 1,562,767
2020-12-31 $37.11 $37.20 $36.40 $36.70 $35.84 998,961
2020-12-30 $36.68 $37.51 $36.60 $37.01 $36.14 716,473
2020-12-29 $37.43 $37.57 $36.18 $36.46 $35.61 1,091,140
2020-12-28 $37.61 $37.81 $37.09 $37.10 $36.23 813,300
2020-12-24 $37.45 $37.93 $36.82 $37.11 $36.24 408,614
2020-12-23 $36.70 $38.10 $36.70 $37.55 $36.67 1,645,188
2020-12-22 $35.87 $36.51 $35.31 $36.33 $35.48 3,843,684
2020-12-21 $34.95 $35.88 $34.76 $35.59 $34.76 1,487,271
2020-12-18 $36.47 $36.90 $34.93 $35.72 $34.88 6,160,485
2020-12-17 $36.69 $36.72 $35.66 $36.39 $35.54 3,100,943
2020-12-16 $37.29 $37.34 $36.18 $36.65 $35.79 1,933,524
2020-12-15 $36.98 $37.08 $35.97 $36.95 $36.08 1,834,965
2020-12-14 $38.31 $38.31 $36.19 $36.26 $35.41 2,020,969
2020-12-11 $38.80 $39.07 $37.79 $38.06 $37.17 1,925,920
2020-12-10 $39.27 $40.07 $38.55 $39.12 $38.20 1,785,200
2020-12-09 $39.40 $40.54 $39.31 $39.77 $38.84 1,668,479
2020-12-08 $38.90 $39.64 $38.68 $39.36 $38.44 1,083,472
2020-12-07 $39.27 $39.60 $38.58 $39.32 $38.40 1,095,023
2020-12-04 $39.83 $40.50 $39.30 $39.60 $38.67 1,943,328
2020-12-03 $39.96 $40.40 $39.41 $39.50 $38.57 1,285,876
2020-12-02 $40.00 $40.40 $39.34 $39.70 $38.75 1,290,156
2020-12-01 $41.00 $41.14 $40.07 $40.52 $39.55 2,125,694
2020-11-30 $40.85 $41.13 $39.90 $40.29 $39.33 1,889,748
2020-11-27 $41.00 $41.23 $40.60 $40.89 $39.91 710,731
2020-11-25 $40.83 $41.49 $39.75 $40.99 $40.01 1,353,472
2020-11-24 $40.06 $41.82 $39.26 $41.43 $40.44 3,733,918
2020-11-23 $37.69 $40.22 $37.62 $39.78 $38.83 3,180,075
2020-11-20 $36.83 $37.17 $36.54 $37.17 $36.28 1,996,228
2020-11-19 $36.01 $37.02 $35.81 $36.91 $36.03 1,538,043
2020-11-18 $36.27 $36.70 $35.92 $36.00 $35.14 1,380,463
2020-11-17 $35.75 $36.19 $35.04 $36.16 $35.29 1,026,709
2020-11-16 $35.68 $36.00 $35.10 $35.98 $35.12 1,720,177
2020-11-13 $34.22 $35.33 $34.01 $35.10 $34.26 1,864,417
2020-11-12 $33.92 $34.05 $33.01 $33.57 $32.77 2,245,652
2020-11-11 $34.64 $34.96 $33.36 $34.31 $33.49 2,491,249
2020-11-10 $33.14 $35.96 $33.04 $34.70 $33.87 4,194,111
2020-11-09 $35.50 $36.58 $33.05 $33.14 $32.35 2,681,028
2020-11-06 $33.85 $34.37 $33.27 $33.60 $32.80 1,287,907
2020-11-05 $33.37 $34.10 $32.89 $33.81 $33.00 2,580,661
2020-11-04 $33.13 $33.20 $32.32 $32.81 $32.02 1,894,061
2020-11-03 $33.69 $33.90 $33.12 $33.33 $32.53 1,568,565
2020-11-02 $32.69 $33.85 $32.53 $33.04 $32.25 1,958,530
2020-10-30 $33.55 $33.96 $32.18 $32.88 $32.09 2,959,743
2020-10-29 $34.08 $34.45 $33.49 $33.87 $33.06 2,998,631
2020-10-28 $34.88 $35.19 $33.40 $33.86 $33.05 7,265,878
2020-10-27 $32.08 $37.20 $32.02 $35.40 $34.55 41,540,579
2020-10-26 $29.50 $29.72 $28.64 $29.00 $28.31 2,779,148
2020-10-23 $29.66 $30.50 $29.64 $30.07 $29.35 3,988,500
2020-10-22 $29.06 $29.80 $29.00 $29.50 $28.79 2,468,223
2020-10-21 $29.06 $29.52 $28.79 $29.18 $28.48 1,787,137
2020-10-20 $28.71 $29.56 $28.39 $28.96 $28.27 2,369,279
2020-10-19 $28.69 $28.96 $28.16 $28.20 $27.53 1,645,809
2020-10-16 $28.50 $28.77 $28.22 $28.57 $27.89 1,256,560
2020-10-15 $27.12 $28.42 $27.03 $28.39 $27.71 1,373,089
2020-10-14 $28.44 $28.55 $27.91 $27.92 $27.25 1,521,523
2020-10-13 $28.78 $28.78 $27.98 $28.19 $27.52 1,557,920
2020-10-12 $28.25 $28.97 $28.12 $28.66 $27.97 1,642,112
2020-10-09 $29.17 $29.36 $27.97 $28.02 $27.35 1,851,387
2020-10-08 $28.28 $29.41 $28.16 $28.98 $28.29 2,910,086
2020-10-07 $27.26 $27.97 $26.86 $27.56 $26.90 1,731,527
2020-10-06 $27.45 $27.84 $26.66 $26.77 $26.13 2,183,670
2020-10-05 $26.28 $27.17 $26.19 $26.98 $26.33 3,789,891
2020-10-02 $24.26 $25.89 $24.21 $25.81 $25.19 2,491,521
2020-10-01 $24.71 $25.16 $24.33 $25.16 $24.56 2,022,930
2020-09-30 $23.78 $24.63 $23.73 $24.54 $23.95 3,423,878
2020-09-29 $23.79 $23.97 $23.32 $23.61 $23.05 1,579,459
2020-09-28 $23.61 $24.06 $23.42 $23.91 $23.34 2,130,057
2020-09-25 $22.89 $23.26 $22.56 $22.78 $22.23 4,149,273
2020-09-24 $23.20 $23.44 $22.67 $23.10 $22.55 3,950,196
2020-09-23 $23.94 $24.28 $23.27 $23.28 $22.72 2,678,658
2020-09-22 $24.30 $24.55 $23.86 $23.96 $23.39 2,544,967
2020-09-21 $24.37 $24.42 $23.59 $24.28 $23.70 3,211,545
2020-09-18 $25.83 $26.53 $25.11 $25.24 $24.64 6,132,291
2020-09-17 $25.92 $26.06 $25.58 $25.77 $25.15 3,775,377
2020-09-16 $27.30 $27.34 $26.36 $26.44 $25.81 2,666,552
2020-09-15 $28.28 $28.53 $27.26 $27.28 $26.63 2,104,549
2020-09-14 $28.00 $28.04 $27.51 $28.02 $27.35 2,189,945
2020-09-11 $28.47 $28.47 $27.40 $27.76 $27.10 2,557,516
2020-09-10 $29.11 $29.12 $28.21 $28.24 $27.56 2,032,328
2020-09-09 $28.42 $28.92 $28.24 $28.84 $28.15 1,977,728
2020-09-08 $27.20 $28.46 $26.95 $28.06 $27.37 2,171,440
2020-09-04 $28.42 $28.72 $27.27 $27.65 $26.97 2,097,615
2020-09-03 $29.20 $29.64 $28.19 $28.35 $27.65 2,542,965
2020-09-02 $28.18 $29.34 $27.79 $29.24 $28.52 2,446,949
2020-09-01 $27.33 $28.36 $26.67 $28.05 $27.36 3,189,203
2020-08-31 $28.24 $28.29 $27.41 $27.71 $27.03 2,404,265
2020-08-28 $28.20 $28.50 $28.00 $28.45 $27.75 1,794,034
2020-08-27 $28.25 $28.71 $28.12 $28.15 $27.46 1,405,400
2020-08-26 $28.40 $28.49 $27.81 $28.07 $27.38 1,014,396
2020-08-25 $29.02 $29.26 $28.14 $28.26 $27.56 1,636,729
2020-08-24 $28.26 $29.02 $27.95 $28.85 $28.14 1,740,216
2020-08-21 $27.80 $28.02 $27.44 $27.61 $26.93 1,108,212
2020-08-20 $27.81 $28.14 $27.48 $27.85 $27.16 1,439,597
2020-08-19 $28.07 $28.42 $27.76 $28.19 $27.50 1,704,058
2020-08-18 $28.37 $28.47 $27.91 $27.99 $27.30 1,468,704
2020-08-17 $28.04 $28.66 $27.86 $28.22 $27.53 1,497,675
2020-08-14 $28.00 $28.36 $27.42 $27.96 $27.27 1,712,626
2020-08-13 $26.97 $28.55 $26.82 $28.21 $27.52 2,595,417
2020-08-12 $28.34 $28.43 $26.82 $27.18 $26.51 2,213,751
2020-08-11 $27.92 $28.58 $27.86 $27.88 $27.19 1,601,715
2020-08-10 $26.40 $27.36 $26.40 $27.24 $26.57 1,610,017
2020-08-07 $25.97 $26.26 $25.71 $26.21 $25.57 1,415,801
2020-08-06 $26.47 $26.72 $25.94 $25.96 $25.32 3,605,856
2020-08-05 $26.26 $26.81 $26.06 $26.63 $25.97 1,917,483
2020-08-04 $26.22 $26.32 $25.52 $25.90 $25.26 2,784,031
2020-08-03 $26.18 $26.59 $25.79 $26.28 $25.63 2,253,099
2020-07-31 $26.52 $26.56 $25.63 $26.03 $25.39 3,212,952
2020-07-30 $27.59 $27.81 $26.49 $26.62 $25.96 3,173,780
2020-07-29 $28.60 $29.32 $28.12 $28.24 $27.55 4,326,424
2020-07-28 $27.36 $29.42 $25.98 $29.06 $28.34 13,757,208
2020-07-27 $28.80 $29.38 $28.64 $29.28 $28.56 2,321,922
2020-07-24 $28.80 $29.27 $28.52 $29.07 $28.35 2,235,253
2020-07-23 $28.44 $29.42 $28.40 $29.07 $28.35 2,346,064
2020-07-22 $27.74 $28.75 $27.66 $28.63 $27.93 2,278,242
2020-07-21 $28.09 $28.64 $27.85 $28.19 $27.50 3,816,662
2020-07-20 $28.24 $28.61 $27.75 $28.00 $27.31 2,447,850
2020-07-17 $29.74 $29.91 $28.62 $28.63 $27.93 3,145,162
2020-07-16 $28.88 $29.71 $28.55 $29.68 $28.95 4,027,938
2020-07-15 $28.41 $29.25 $27.92 $28.87 $28.16 8,888,527
2020-07-14 $26.52 $27.49 $26.29 $27.36 $26.69 5,646,907
2020-07-13 $26.43 $26.78 $25.81 $25.92 $25.28 2,515,606
2020-07-10 $25.92 $26.53 $25.55 $26.40 $25.75 3,333,820
2020-07-09 $26.37 $26.46 $25.10 $25.75 $25.12 4,179,836
2020-07-08 $24.82 $25.63 $24.69 $25.59 $24.96 3,134,460
2020-07-07 $24.73 $25.12 $24.50 $24.60 $23.99 2,320,830
2020-07-06 $24.44 $25.36 $24.41 $25.17 $24.55 5,804,995
2020-07-02 $24.00 $24.24 $23.36 $23.44 $22.86 1,830,501
2020-07-01 $23.61 $24.25 $23.08 $23.15 $22.58 2,268,002
2020-06-30 $23.63 $23.95 $23.45 $23.77 $23.19 2,614,098
2020-06-29 $23.08 $24.02 $22.96 $23.84 $23.25 3,142,940
2020-06-26 $24.13 $24.20 $22.61 $22.73 $22.17 3,451,649
2020-06-25 $23.15 $24.41 $22.92 $24.41 $23.81 4,069,744
2020-06-24 $24.38 $24.59 $22.74 $23.39 $22.81 3,177,942
2020-06-23 $25.00 $25.46 $24.58 $24.72 $24.11 6,055,077
2020-06-22 $24.67 $25.16 $24.30 $24.55 $23.95 5,609,301
2020-06-19 $25.54 $25.57 $24.31 $24.82 $24.21 30,715,839
2020-06-18 $24.56 $25.18 $24.18 $24.87 $24.26 2,528,305
2020-06-17 $25.54 $25.86 $24.88 $24.95 $24.34 3,562,899
2020-06-16 $26.53 $26.74 $25.04 $25.42 $24.79 2,936,199
2020-06-15 $23.86 $25.32 $23.60 $25.02 $24.40 5,991,624
2020-06-12 $24.98 $25.41 $24.03 $25.08 $24.46 3,649,726
2020-06-11 $23.41 $24.94 $23.21 $23.76 $23.18 3,473,235
2020-06-10 $27.15 $27.15 $25.42 $25.71 $25.08 7,100,842
2020-06-09 $26.70 $27.49 $26.03 $27.17 $26.50 3,928,380
2020-06-08 $26.45 $28.00 $26.27 $27.67 $26.99 8,621,134
2020-06-05 $26.63 $26.93 $25.21 $25.42 $24.79 3,571,812
2020-06-04 $23.98 $25.07 $23.14 $24.98 $24.37 4,314,374
2020-06-03 $24.39 $24.89 $24.07 $24.30 $23.70 4,405,392
2020-06-02 $23.19 $23.84 $22.92 $23.58 $23.00 3,781,509
2020-06-01 $21.58 $23.15 $21.41 $22.73 $22.17 4,038,433
2020-05-29 $22.98 $22.98 $21.01 $21.34 $20.81 17,190,784
2020-05-28 $24.65 $24.86 $23.22 $23.45 $22.87 5,922,838
2020-05-27 $25.34 $25.60 $23.89 $24.83 $24.22 5,384,724
2020-05-26 $26.53 $27.08 $24.64 $24.76 $24.15 7,331,137
2020-05-22 $23.98 $25.25 $23.07 $24.38 $23.78 9,816,519
2020-05-21 $22.61 $24.06 $22.52 $23.58 $23.00 4,469,755
2020-05-20 $22.33 $23.65 $22.22 $22.75 $22.17 6,259,208
2020-05-19 $22.32 $22.68 $21.51 $21.84 $21.28 2,831,982
2020-05-18 $20.88 $22.70 $20.86 $22.52 $21.95 4,860,843
2020-05-15 $19.17 $20.01 $18.89 $19.66 $19.16 3,114,893
2020-05-14 $18.33 $19.60 $17.80 $19.55 $19.05 3,779,283
2020-05-13 $19.51 $19.87 $18.69 $19.13 $18.64 4,111,994
2020-05-12 $20.41 $20.64 $19.60 $19.89 $19.38 4,357,747
2020-05-11 $20.91 $20.97 $20.01 $20.10 $19.59 4,029,999
2020-05-08 $21.08 $21.77 $21.00 $21.45 $20.90 3,343,153
2020-05-07 $19.98 $21.27 $19.98 $20.44 $19.92 3,910,920
2020-05-06 $20.95 $20.98 $19.44 $19.56 $19.06 3,467,362
2020-05-05 $21.19 $21.72 $20.32 $20.53 $20.01 4,879,910
2020-05-04 $20.00 $20.67 $19.34 $20.31 $19.79 3,502,459
2020-05-01 $21.01 $21.30 $20.02 $20.39 $19.87 3,533,682
2020-04-30 $24.04 $24.06 $21.77 $21.83 $21.27 4,843,545
2020-04-29 $22.44 $24.60 $22.01 $24.36 $23.74 7,281,633
2020-04-28 $20.64 $22.43 $20.33 $21.82 $21.27 11,995,775
2020-04-27 $18.20 $19.69 $17.62 $18.94 $18.46 6,519,712
2020-04-24 $18.53 $18.89 $18.28 $18.67 $18.20 4,147,059
2020-04-23 $18.39 $19.28 $18.12 $18.54 $18.07 2,529,805
2020-04-22 $18.23 $18.48 $17.76 $18.28 $17.82 2,664,451
2020-04-21 $17.94 $18.27 $17.34 $17.74 $17.29 3,215,781
2020-04-20 $18.66 $19.28 $18.24 $18.53 $18.06 3,253,588
2020-04-17 $19.47 $19.89 $18.49 $19.35 $18.86 3,104,206
2020-04-16 $18.63 $18.88 $18.09 $18.35 $17.88 3,292,956
2020-04-15 $18.42 $18.52 $17.72 $18.43 $17.96 3,102,532
2020-04-14 $19.85 $20.24 $19.01 $19.35 $18.86 2,832,264
2020-04-13 $21.19 $21.29 $19.02 $19.23 $18.74 2,827,861
2020-04-09 $19.68 $21.85 $19.37 $21.13 $20.59 5,211,627
2020-04-08 $18.04 $19.15 $17.72 $18.85 $18.37 2,370,055
2020-04-07 $18.40 $19.60 $17.40 $17.92 $17.46 4,844,080
2020-04-06 $15.69 $16.83 $15.27 $16.73 $16.30 4,734,958
2020-04-03 $16.04 $16.71 $14.65 $15.04 $14.66 4,711,779
2020-04-02 $17.00 $17.78 $15.72 $16.10 $15.69 2,871,416
2020-04-01 $17.76 $17.92 $17.03 $17.29 $16.85 3,498,430
2020-03-31 $17.87 $19.85 $17.71 $18.93 $18.45 5,359,696
2020-03-30 $18.01 $18.35 $16.95 $17.92 $17.46 3,806,861
2020-03-27 $19.62 $19.98 $17.58 $17.80 $17.35 3,990,755
2020-03-26 $20.60 $22.70 $19.76 $20.75 $20.22 4,492,601
2020-03-25 $20.25 $23.32 $18.07 $20.56 $20.04 6,341,569
2020-03-24 $16.72 $19.48 $16.51 $19.48 $18.98 3,937,613
2020-03-23 $16.00 $16.20 $14.31 $15.34 $14.95 4,130,459
2020-03-20 $19.33 $19.50 $16.04 $16.22 $15.81 4,260,663
2020-03-19 $19.13 $19.70 $17.20 $18.69 $18.21 4,061,904
2020-03-18 $21.12 $22.35 $18.13 $20.16 $19.65 3,386,009
2020-03-17 $21.03 $22.85 $19.78 $22.79 $22.21 3,390,755
2020-03-16 $20.38 $22.39 $19.50 $20.62 $20.10 3,577,440
2020-03-13 $21.95 $23.90 $20.25 $23.72 $23.12 4,233,030
2020-03-12 $21.04 $21.41 $19.23 $20.36 $19.84 3,253,855
2020-03-11 $24.35 $24.45 $22.91 $23.07 $22.48 2,406,912
2020-03-10 $24.24 $25.30 $22.53 $25.28 $24.64 2,309,752
2020-03-09 $24.22 $24.22 $22.85 $23.53 $22.93 3,564,000
2020-03-06 $26.80 $27.08 $25.76 $26.19 $25.52 4,340,047
2020-03-05 $29.14 $29.21 $27.73 $27.80 $27.09 2,873,995
2020-03-04 $29.39 $30.15 $28.94 $30.09 $29.32 1,741,232
2020-03-03 $31.10 $31.21 $28.77 $29.25 $28.15 3,011,148
2020-03-02 $30.41 $31.06 $29.62 $31.06 $29.89 2,260,547
2020-02-28 $30.31 $31.08 $29.60 $30.47 $29.32 3,005,361
2020-02-27 $31.12 $32.28 $30.26 $31.17 $30.00 1,809,565
2020-02-26 $33.05 $33.09 $31.49 $31.76 $30.57 2,336,349
2020-02-25 $34.41 $34.41 $32.51 $32.76 $31.53 1,682,520
2020-02-24 $34.26 $34.33 $33.72 $34.13 $32.85 1,762,082
2020-02-21 $35.60 $35.76 $34.95 $35.19 $33.87 1,464,399
2020-02-20 $35.51 $36.02 $34.93 $35.87 $34.52 1,919,559
2020-02-19 $34.81 $34.94 $34.62 $34.86 $33.55 921,705
2020-02-18 $34.36 $34.79 $34.11 $34.57 $33.27 1,162,401
2020-02-14 $34.62 $34.62 $34.01 $34.36 $33.07 1,263,187
2020-02-13 $34.36 $34.60 $33.99 $34.56 $33.26 1,000,568
2020-02-12 $34.68 $34.98 $34.33 $34.69 $33.39 1,109,492
2020-02-11 $34.09 $34.47 $33.87 $34.18 $32.90 1,077,161
2020-02-10 $33.78 $33.94 $33.22 $33.93 $32.65 956,146
2020-02-07 $34.25 $34.32 $33.78 $33.87 $32.60 1,207,992
2020-02-06 $35.50 $35.60 $34.50 $34.50 $33.20 1,538,076
2020-02-05 $34.73 $35.37 $34.72 $35.34 $34.01 1,978,294
2020-02-04 $34.80 $34.96 $34.26 $34.29 $33.00 1,533,371
2020-02-03 $33.69 $34.13 $33.51 $34.10 $32.82 1,645,791
2020-01-31 $33.70 $33.89 $33.05 $33.40 $32.14 1,550,847
2020-01-30 $33.43 $34.01 $33.20 $33.98 $32.70 1,901,118
2020-01-29 $34.10 $34.76 $33.38 $33.82 $32.55 2,623,889
2020-01-28 $32.61 $34.46 $32.45 $33.79 $32.52 7,817,491
2020-01-27 $34.64 $35.11 $34.36 $34.84 $33.53 2,966,924
2020-01-24 $35.23 $35.50 $34.65 $35.23 $33.91 1,994,728
2020-01-23 $34.92 $35.35 $34.52 $35.25 $33.93 1,731,057
2020-01-22 $35.31 $35.35 $34.91 $35.17 $33.85 1,401,706
2020-01-21 $35.54 $35.71 $35.02 $35.17 $33.85 1,116,507
2020-01-17 $35.87 $36.17 $35.39 $35.72 $34.38 1,177,021
2020-01-16 $35.64 $36.09 $35.62 $35.76 $34.42 867,592
2020-01-15 $35.84 $36.21 $35.34 $35.51 $34.18 1,031,800
2020-01-14 $35.20 $36.10 $35.19 $35.64 $34.30 1,834,070
2020-01-13 $34.88 $35.48 $34.66 $35.37 $34.04 1,237,812
2020-01-10 $36.26 $36.40 $34.73 $34.84 $33.53 2,749,026
2020-01-09 $36.47 $36.76 $35.75 $36.26 $34.90 1,743,052
2020-01-08 $36.00 $36.75 $35.91 $36.53 $35.16 1,791,830
2020-01-07 $36.73 $36.79 $35.89 $36.02 $34.67 1,667,085
2020-01-06 $36.31 $36.67 $35.87 $36.55 $35.18 2,236,991
2020-01-03 $36.57 $36.85 $36.11 $36.28 $34.92 1,258,233
2020-01-02 $37.51 $37.66 $36.58 $37.09 $35.70 1,839,266
2019-12-31 $37.48 $37.74 $37.13 $37.19 $35.79 1,018,387
2019-12-30 $37.74 $37.87 $37.37 $37.55 $36.14 1,042,591
2019-12-27 $38.05 $38.07 $37.69 $37.76 $36.34 675,328
2019-12-26 $38.00 $38.01 $37.55 $37.84 $36.42 739,755
2019-12-24 $37.85 $37.95 $37.65 $37.89 $36.47 550,906
2019-12-23 $37.53 $38.06 $37.33 $37.92 $36.49 1,128,245
2019-12-20 $37.41 $37.95 $37.25 $37.43 $36.02 3,701,789
2019-12-19 $37.73 $37.74 $37.19 $37.36 $35.96 1,589,552
2019-12-18 $37.31 $37.90 $37.18 $37.81 $36.39 1,359,122
2019-12-17 $36.76 $37.59 $36.61 $37.43 $36.02 1,490,144
2019-12-16 $37.48 $37.68 $36.75 $36.91 $35.52 1,952,877
2019-12-13 $37.95 $38.58 $36.91 $37.35 $35.95 1,437,878
2019-12-12 $37.65 $38.63 $37.39 $38.25 $36.45 1,551,939
2019-12-11 $37.36 $37.60 $37.23 $37.57 $35.80 892,115
2019-12-10 $36.75 $37.33 $36.46 $37.19 $35.44 1,671,843
2019-12-09 $36.99 $37.17 $36.64 $36.72 $34.99 1,188,839
2019-12-06 $36.12 $36.93 $36.12 $36.91 $35.17 1,485,285
2019-12-05 $36.20 $36.47 $35.65 $35.88 $34.19 1,981,509
2019-12-04 $36.30 $36.63 $35.84 $35.97 $34.27 2,004,123
2019-12-03 $35.70 $35.97 $35.06 $35.91 $34.22 1,496,867
2019-12-02 $36.71 $37.12 $36.24 $36.30 $34.59 1,221,037
2019-11-29 $36.52 $36.90 $36.33 $36.38 $34.66 631,521
2019-11-27 $36.95 $37.16 $36.54 $36.97 $35.23 1,080,661
2019-11-26 $36.99 $37.21 $36.71 $37.17 $35.42 1,537,218
2019-11-25 $36.58 $37.33 $36.33 $37.13 $35.38 1,547,859
2019-11-22 $36.05 $36.65 $35.91 $36.47 $34.75 1,323,954
2019-11-21 $35.66 $36.08 $35.49 $35.77 $34.08 1,173,033
2019-11-20 $36.29 $36.52 $35.44 $35.52 $33.85 2,532,369
2019-11-19 $37.58 $37.58 $36.67 $36.86 $35.12 1,369,485
2019-11-18 $37.72 $37.84 $37.42 $37.55 $35.78 962,421
2019-11-15 $38.05 $38.24 $37.45 $37.98 $36.19 880,905
2019-11-14 $37.64 $37.90 $37.51 $37.67 $35.89 1,115,373
2019-11-13 $38.26 $38.29 $37.80 $37.81 $36.03 1,282,349
2019-11-12 $38.52 $39.19 $38.31 $38.36 $36.55 1,785,099
2019-11-11 $39.16 $39.29 $38.37 $38.52 $36.70 1,175,979
2019-11-08 $39.13 $39.41 $38.75 $39.39 $37.53 993,378
2019-11-07 $39.14 $39.49 $38.99 $39.25 $37.40 1,878,952
2019-11-06 $39.34 $39.38 $38.24 $38.54 $36.72 2,240,404
2019-11-05 $39.11 $39.73 $38.98 $39.45 $37.59 2,205,009
2019-11-04 $38.63 $39.40 $38.41 $38.85 $37.02 3,096,928
2019-11-01 $39.33 $39.36 $38.89 $39.33 $37.48 1,915,200
2019-10-31 $39.86 $39.98 $38.53 $38.91 $37.08 2,050,695
2019-10-30 $40.27 $40.30 $39.70 $40.13 $38.24 1,017,410
2019-10-29 $40.25 $40.86 $39.88 $40.48 $38.57 1,651,815
2019-10-28 $39.75 $40.66 $39.62 $40.35 $38.45 2,091,951
2019-10-25 $38.64 $39.69 $38.64 $39.39 $37.53 2,822,705
2019-10-24 $39.70 $39.83 $38.60 $38.75 $36.92 2,144,843
2019-10-23 $40.00 $40.13 $39.27 $39.56 $37.69 2,906,078
2019-10-22 $39.31 $40.89 $38.11 $40.04 $38.15 7,877,320
2019-10-21 $36.94 $37.31 $36.92 $37.08 $35.33 2,455,881
2019-10-18 $36.63 $37.01 $36.38 $36.57 $34.85 2,118,651
2019-10-17 $36.83 $36.83 $36.33 $36.70 $34.97 945,477
2019-10-16 $36.54 $36.95 $36.28 $36.56 $34.84 1,349,328
2019-10-15 $35.25 $36.50 $35.03 $36.43 $34.71 2,191,238
2019-10-14 $35.00 $35.36 $34.41 $35.21 $33.55 2,605,655
2019-10-11 $34.50 $35.51 $34.46 $35.10 $33.44 1,434,489
2019-10-10 $33.61 $34.22 $33.32 $33.80 $32.21 1,459,817
2019-10-09 $33.30 $33.51 $32.77 $33.26 $31.69 1,664,572
2019-10-08 $33.75 $33.96 $33.08 $33.17 $31.61 1,762,041
2019-10-07 $35.09 $35.15 $34.02 $34.11 $32.50 2,283,839
2019-10-04 $35.07 $35.43 $34.88 $35.37 $33.70 1,300,411
2019-10-03 $34.60 $35.08 $34.08 $35.07 $33.42 1,178,863
2019-10-02 $35.15 $35.33 $34.49 $34.81 $33.17 1,507,671
2019-10-01 $35.99 $36.45 $35.20 $35.51 $33.84 1,075,801
2019-09-30 $35.80 $36.60 $35.77 $35.97 $34.27 1,815,978
2019-09-27 $35.23 $35.79 $35.17 $35.71 $34.03 1,382,255
2019-09-26 $35.28 $35.34 $34.73 $35.22 $33.56 1,657,819
2019-09-25 $34.00 $35.41 $33.94 $35.04 $33.39 2,435,705
2019-09-24 $35.71 $36.88 $33.91 $34.02 $32.42 3,150,494
2019-09-23 $34.79 $35.53 $34.70 $35.41 $33.74 2,191,038
2019-09-20 $35.18 $36.93 $35.15 $35.27 $33.61 4,127,371
2019-09-19 $34.88 $35.42 $34.75 $34.79 $33.15 1,707,069
2019-09-18 $34.71 $34.91 $34.15 $34.63 $33.00 1,931,915
2019-09-17 $35.70 $36.02 $34.76 $34.92 $33.27 1,667,242
2019-09-16 $35.96 $36.16 $35.58 $36.14 $34.44 1,854,648
2019-09-13 $36.52 $37.08 $36.35 $36.66 $34.57 1,943,927
2019-09-12 $35.77 $36.40 $35.47 $36.05 $34.00 1,449,179
2019-09-11 $35.34 $35.79 $34.58 $35.70 $33.67 1,590,107
2019-09-10 $34.50 $35.62 $34.33 $35.39 $33.37 2,033,403
2019-09-09 $32.70 $34.50 $32.65 $34.40 $32.44 2,322,093
2019-09-06 $32.73 $33.00 $32.44 $32.55 $30.70 1,192,278
2019-09-05 $32.18 $33.07 $31.97 $32.58 $30.72 1,858,894
2019-09-04 $31.26 $31.67 $31.24 $31.48 $29.69 1,016,232
2019-09-03 $31.53 $31.59 $30.75 $31.03 $29.26 1,394,663
2019-08-30 $31.75 $32.19 $31.69 $31.90 $30.08 1,866,131
2019-08-29 $31.20 $31.57 $31.01 $31.41 $29.62 1,237,197
2019-08-28 $30.34 $30.90 $30.17 $30.81 $29.06 1,920,005
2019-08-27 $31.26 $31.29 $30.39 $30.39 $28.66 1,301,395
2019-08-26 $31.29 $31.36 $30.75 $30.89 $29.13 1,113,272
2019-08-23 $31.69 $31.87 $30.59 $30.72 $28.97 1,908,054
2019-08-22 $32.23 $32.50 $31.85 $31.97 $30.15 1,311,175
2019-08-21 $32.25 $32.31 $31.93 $32.07 $30.24 862,378
2019-08-20 $32.34 $32.48 $31.67 $31.88 $30.06 1,446,432
2019-08-19 $32.76 $32.93 $32.48 $32.56 $30.71 1,323,688
2019-08-16 $31.65 $32.39 $31.59 $32.26 $30.42 1,306,338
2019-08-15 $31.94 $32.05 $31.16 $31.34 $29.56 1,764,410
2019-08-14 $33.12 $33.12 $31.78 $31.85 $30.04 1,909,630
2019-08-13 $32.97 $34.52 $32.96 $33.79 $31.87 1,525,492
2019-08-12 $33.62 $33.67 $32.99 $33.15 $31.26 787,000
2019-08-09 $34.04 $34.34 $33.70 $33.84 $31.91 1,021,594
2019-08-08 $33.61 $34.38 $33.59 $34.35 $32.39 1,250,419
2019-08-07 $32.94 $33.46 $32.78 $33.36 $31.46 1,246,519
2019-08-06 $33.54 $33.75 $32.78 $33.40 $31.50 1,586,548
2019-08-05 $34.35 $34.75 $33.10 $33.30 $31.40 2,353,867
2019-08-02 $34.68 $35.28 $34.53 $35.01 $33.02 1,850,046
2019-08-01 $35.84 $35.86 $34.53 $34.84 $32.86 2,599,848
2019-07-31 $35.19 $36.07 $35.15 $35.78 $33.74 3,399,516
2019-07-30 $35.20 $35.42 $34.66 $35.20 $33.20 2,201,377
2019-07-29 $35.76 $35.95 $34.92 $35.58 $33.55 1,860,322
2019-07-26 $35.54 $36.29 $35.29 $35.90 $33.86 1,890,669
2019-07-25 $35.34 $36.28 $35.25 $35.57 $33.54 2,250,678
2019-07-24 $36.24 $36.24 $34.95 $35.69 $33.66 3,498,329
2019-07-23 $33.00 $36.65 $32.66 $36.48 $34.40 6,849,693
2019-07-22 $34.98 $34.98 $34.14 $34.28 $32.33 3,889,818
2019-07-19 $35.83 $36.00 $34.84 $34.85 $32.87 2,298,547
2019-07-18 $35.78 $35.86 $35.43 $35.74 $33.70 1,434,052
2019-07-17 $36.51 $36.58 $35.84 $35.86 $33.82 1,081,563
2019-07-16 $36.25 $36.85 $36.07 $36.60 $34.52 1,040,417
2019-07-15 $36.73 $36.75 $36.10 $36.39 $34.32 1,290,848
2019-07-12 $36.27 $36.99 $36.27 $36.63 $34.54 1,089,511
2019-07-11 $35.70 $36.12 $35.49 $36.10 $34.04 1,218,335
2019-07-10 $35.73 $36.03 $35.52 $35.64 $33.61 1,095,115
2019-07-09 $35.52 $35.76 $35.07 $35.45 $33.43 1,728,821
2019-07-08 $35.96 $36.45 $35.61 $35.75 $33.71 1,458,104
2019-07-05 $35.93 $36.22 $35.29 $36.02 $33.97 1,579,414
2019-07-03 $35.42 $36.48 $35.25 $36.26 $34.20 1,022,765
2019-07-02 $35.64 $35.64 $34.89 $35.17 $33.17 1,769,246
2019-07-01 $36.52 $36.70 $35.28 $35.68 $33.65 1,759,596
2019-06-28 $35.76 $36.26 $35.66 $35.83 $33.79 2,406,677
2019-06-27 $35.93 $36.03 $35.44 $35.59 $33.56 1,434,487
2019-06-26 $35.35 $35.81 $35.20 $35.68 $33.65 1,282,093
2019-06-25 $35.42 $35.60 $35.10 $35.19 $33.19 1,477,950
2019-06-24 $36.63 $36.84 $35.11 $35.30 $33.29 2,335,837
2019-06-21 $36.40 $36.65 $35.75 $36.64 $34.55 3,787,886
2019-06-20 $35.41 $36.14 $35.17 $36.01 $33.96 2,229,159
2019-06-19 $35.22 $35.37 $34.79 $34.91 $32.92 1,455,506
2019-06-18 $34.85 $35.72 $34.67 $34.98 $32.99 1,961,107
2019-06-17 $34.71 $34.96 $34.50 $34.56 $32.59 1,351,285
2019-06-14 $34.72 $34.73 $34.26 $34.64 $32.67 873,553
2019-06-13 $34.65 $35.00 $34.55 $34.90 $32.91 962,143
2019-06-12 $34.93 $34.93 $34.43 $34.55 $32.58 1,121,506
2019-06-11 $35.59 $35.73 $35.02 $35.09 $33.09 1,459,322
2019-06-10 $34.95 $35.62 $34.79 $35.06 $33.06 1,163,377
2019-06-07 $34.48 $34.96 $34.20 $34.65 $32.68 1,241,645
2019-06-06 $34.34 $34.61 $33.99 $34.33 $32.38 2,553,031
2019-06-05 $34.39 $34.53 $33.94 $34.37 $32.41 1,991,153
2019-06-04 $34.00 $34.38 $33.24 $34.24 $32.29 1,970,157
2019-06-03 $32.73 $33.53 $32.70 $33.51 $31.60 1,623,447
2019-05-31 $32.77 $33.01 $32.53 $32.72 $30.86 1,473,220
2019-05-30 $33.29 $33.90 $33.17 $33.41 $31.51 1,219,842
2019-05-29 $33.34 $33.60 $32.90 $33.27 $31.38 1,351,734
2019-05-28 $34.59 $34.64 $33.61 $33.91 $31.62 1,965,127
2019-05-24 $34.60 $34.62 $33.98 $34.50 $32.17 1,539,279
2019-05-23 $34.83 $34.83 $34.09 $34.26 $31.95 1,829,022
2019-05-22 $35.39 $35.60 $35.16 $35.18 $32.81 1,311,742
2019-05-21 $35.07 $35.76 $34.97 $35.66 $33.25 1,444,098
2019-05-20 $34.26 $34.92 $34.18 $34.81 $32.46 1,562,304
2019-05-17 $34.72 $35.18 $34.36 $34.56 $32.23 1,177,092
2019-05-16 $34.95 $35.50 $34.95 $35.10 $32.73 1,070,815
2019-05-15 $34.35 $35.11 $34.08 $34.96 $32.60 2,068,770
2019-05-14 $34.20 $35.12 $34.06 $34.74 $32.40 1,564,944
2019-05-13 $35.00 $35.00 $33.84 $34.00 $31.71 1,649,489
2019-05-10 $35.81 $36.06 $34.88 $35.90 $33.48 1,238,548
2019-05-09 $35.76 $36.17 $35.29 $35.95 $33.53 1,278,883
2019-05-08 $36.45 $36.68 $36.21 $36.22 $33.78 1,938,391
2019-05-07 $36.49 $36.57 $35.98 $36.30 $33.85 1,275,073
2019-05-06 $36.40 $36.76 $35.82 $36.64 $34.17 1,271,763
2019-05-03 $37.28 $37.50 $36.78 $37.21 $34.70 805,645
2019-05-02 $36.58 $37.26 $36.32 $37.07 $34.57 1,682,244
2019-05-01 $37.28 $37.31 $36.49 $36.50 $34.04 2,036,390
2019-04-30 $37.38 $37.41 $36.62 $37.23 $34.72 1,405,291
2019-04-29 $37.05 $37.71 $36.98 $37.54 $35.01 1,382,451
2019-04-26 $36.71 $37.27 $35.97 $37.11 $34.61 2,483,222
2019-04-25 $37.67 $37.67 $36.25 $36.49 $34.03 3,228,850
2019-04-24 $37.95 $38.37 $36.83 $37.78 $35.23 4,601,975
2019-04-23 $39.92 $40.32 $38.13 $38.92 $36.29 5,588,799
2019-04-22 $40.41 $40.69 $39.57 $39.72 $37.04 3,722,404
2019-04-18 $41.11 $41.40 $40.51 $40.89 $38.13 2,649,984
2019-04-17 $41.00 $41.28 $40.92 $41.04 $38.27 1,602,343
2019-04-16 $40.32 $40.91 $40.14 $40.76 $38.01 2,714,611
2019-04-15 $40.37 $40.50 $39.86 $40.07 $37.37 975,579
2019-04-12 $39.94 $40.39 $39.61 $40.22 $37.51 1,419,231
2019-04-11 $39.31 $39.67 $39.25 $39.42 $36.76 1,323,629
2019-04-10 $38.71 $39.42 $38.44 $39.33 $36.68 1,432,197
2019-04-09 $39.94 $39.97 $38.62 $38.83 $36.21 1,639,565
2019-04-08 $39.82 $40.31 $39.42 $40.29 $37.57 2,900,983
2019-04-05 $39.08 $40.74 $38.78 $40.31 $37.59 3,838,097
2019-04-04 $38.40 $39.87 $38.29 $39.06 $36.43 4,103,590
2019-04-03 $38.00 $38.12 $37.32 $37.96 $35.40 2,079,584
2019-04-02 $36.99 $37.80 $36.65 $37.78 $35.23 2,253,693
2019-04-01 $36.07 $36.97 $35.90 $36.96 $34.47 1,684,458
2019-03-29 $35.85 $36.27 $35.57 $35.66 $33.25 1,954,750
2019-03-28 $35.50 $36.14 $35.44 $35.63 $33.23 2,630,212
2019-03-27 $34.96 $35.75 $34.76 $35.55 $33.15 2,785,670
2019-03-26 $34.25 $34.87 $34.19 $34.83 $32.48 1,825,278
2019-03-25 $33.81 $34.43 $33.64 $34.00 $31.71 2,766,101
2019-03-22 $34.95 $34.98 $33.82 $33.84 $31.56 2,525,529
2019-03-21 $34.86 $35.35 $34.68 $35.16 $32.79 2,030,705
2019-03-20 $36.29 $36.39 $34.56 $34.98 $32.62 2,689,385
2019-03-19 $36.40 $36.92 $36.22 $36.34 $33.89 1,825,255
2019-03-18 $36.75 $36.82 $35.97 $36.12 $33.68 2,567,907
2019-03-15 $36.46 $36.88 $36.38 $36.60 $34.13 5,821,143
2019-03-14 $36.38 $36.48 $35.95 $36.44 $33.98 2,076,626
2019-03-13 $36.53 $36.81 $36.36 $36.48 $34.02 2,381,415
2019-03-12 $37.58 $37.60 $36.70 $36.81 $33.98 2,830,823
2019-03-11 $37.87 $37.92 $37.30 $37.34 $34.47 2,023,813
2019-03-08 $37.12 $37.73 $37.09 $37.66 $34.76 1,788,911
2019-03-07 $38.05 $38.17 $37.09 $37.46 $34.58 2,624,612
2019-03-06 $38.76 $39.06 $38.16 $38.18 $35.24 1,888,973
2019-03-05 $37.79 $39.48 $37.39 $38.80 $35.81 3,777,874
2019-03-04 $38.05 $38.22 $37.26 $37.54 $34.65 1,979,107
2019-03-01 $37.48 $38.03 $37.40 $37.88 $34.97 1,631,359
2019-02-28 $37.24 $37.61 $37.07 $37.12 $34.26 1,976,071
2019-02-27 $36.74 $37.37 $36.60 $37.34 $34.47 1,512,300
2019-02-26 $37.45 $37.63 $36.84 $36.86 $34.02 1,052,734
2019-02-25 $37.46 $37.83 $37.31 $37.59 $34.70 1,401,182
2019-02-22 $37.53 $37.54 $36.78 $37.11 $34.25 1,302,563
2019-02-21 $37.24 $37.55 $37.12 $37.43 $34.55 1,144,562
2019-02-20 $37.06 $37.49 $36.83 $37.27 $34.40 1,023,030
2019-02-19 $37.22 $37.23 $36.85 $37.11 $34.25 1,470,533
2019-02-15 $37.11 $37.44 $36.87 $37.30 $34.43 2,225,618
2019-02-14 $36.22 $36.94 $36.01 $36.68 $33.86 2,162,979
2019-02-13 $36.04 $36.70 $36.04 $36.50 $33.69 1,482,310
2019-02-12 $36.09 $36.48 $35.93 $35.98 $33.21 1,662,575
2019-02-11 $35.39 $35.76 $35.31 $35.69 $32.94 1,274,105
2019-02-08 $35.33 $35.39 $34.76 $35.25 $32.54 1,533,096
2019-02-07 $36.08 $36.08 $35.05 $35.60 $32.86 2,284,563
2019-02-06 $36.59 $36.71 $36.24 $36.40 $33.60 1,376,104
2019-02-05 $36.68 $36.87 $36.21 $36.61 $33.79 2,044,367
2019-02-04 $36.40 $36.88 $36.30 $36.57 $33.76 1,676,013
2019-02-01 $36.55 $37.09 $36.30 $36.65 $33.83 2,725,758
2019-01-31 $36.40 $36.97 $36.12 $36.86 $34.02 4,680,122
2019-01-30 $34.61 $36.61 $34.12 $36.48 $33.67 6,550,242
2019-01-29 $33.20 $35.27 $33.15 $34.76 $32.09 9,943,918
2019-01-28 $36.43 $36.77 $36.13 $36.61 $33.79 3,413,905
2019-01-25 $36.72 $37.28 $36.72 $36.88 $34.04 1,797,884
2019-01-24 $36.04 $36.71 $35.74 $36.50 $33.69 1,963,338
2019-01-23 $36.54 $36.89 $35.70 $36.05 $33.28 1,886,674
2019-01-22 $37.34 $37.34 $36.11 $36.33 $33.53 2,221,878
2019-01-18 $37.35 $37.65 $37.21 $37.43 $34.55 2,639,808
2019-01-17 $36.77 $37.55 $36.39 $37.28 $34.41 1,852,682
2019-01-16 $36.75 $37.44 $36.68 $37.07 $34.22 1,749,925
2019-01-15 $36.89 $37.11 $36.47 $36.98 $34.13 2,124,308
2019-01-14 $36.28 $37.29 $36.09 $36.84 $34.01 1,633,433
2019-01-11 $36.31 $36.81 $36.31 $36.55 $33.74 1,217,785
2019-01-10 $36.26 $36.77 $36.08 $36.60 $33.78 1,049,210
2019-01-09 $36.64 $36.92 $36.36 $36.48 $33.67 1,681,641
2019-01-08 $36.09 $36.51 $35.59 $36.43 $33.63 1,724,993
2019-01-07 $34.90 $36.03 $34.35 $35.71 $32.96 3,019,242
2019-01-04 $33.54 $35.04 $33.34 $34.68 $32.01 2,004,790
2019-01-03 $34.01 $34.11 $33.06 $33.14 $30.59 1,887,822
2019-01-02 $33.64 $34.52 $33.19 $34.08 $31.46 1,975,334
2018-12-31 $34.12 $34.37 $33.73 $34.12 $31.49 1,773,155
2018-12-28 $34.07 $34.47 $33.52 $33.96 $31.35 2,316,040
2018-12-27 $33.35 $33.91 $32.61 $33.90 $31.29 1,534,787
2018-12-26 $32.28 $33.86 $31.80 $33.81 $31.21 2,279,826
2018-12-24 $32.07 $32.39 $31.36 $31.91 $29.45 831,304
2018-12-21 $33.01 $33.59 $32.16 $32.23 $29.75 3,087,144
2018-12-20 $33.25 $33.72 $32.62 $33.01 $30.47 2,018,997
2018-12-19 $33.54 $34.70 $33.05 $33.25 $30.69 2,407,752
2018-12-18 $34.06 $34.60 $33.66 $33.83 $31.23 1,983,132
2018-12-17 $34.54 $34.69 $33.55 $33.94 $31.33 2,181,873
2018-12-14 $34.65 $35.23 $34.57 $34.72 $32.05 1,804,673
2018-12-13 $35.64 $35.91 $34.78 $34.93 $32.24 2,690,545
2018-12-12 $36.65 $37.05 $35.98 $36.02 $32.90 2,463,747
2018-12-11 $37.42 $37.47 $36.08 $36.11 $32.98 2,713,648
2018-12-10 $38.09 $38.09 $36.50 $36.97 $33.77 2,548,409
2018-12-07 $39.30 $39.71 $37.92 $38.25 $34.94 2,973,729
2018-12-06 $41.03 $41.11 $39.31 $39.45 $36.03 3,625,898
2018-12-04 $43.16 $43.41 $41.59 $41.86 $38.23 4,634,666
2018-12-03 $43.19 $43.69 $42.99 $43.39 $39.63 2,241,940
2018-11-30 $42.46 $42.68 $42.02 $42.29 $38.63 2,098,074
2018-11-29 $42.49 $42.96 $41.95 $42.49 $38.81 2,930,970
2018-11-28 $41.70 $42.91 $41.65 $42.80 $39.09 2,842,781
2018-11-27 $41.25 $41.68 $40.95 $41.64 $38.03 2,033,729
2018-11-26 $40.04 $41.68 $39.95 $41.40 $37.81 2,669,663
2018-11-23 $39.81 $40.23 $39.68 $39.89 $36.43 700,132
2018-11-21 $40.48 $40.93 $40.06 $40.07 $36.60 1,305,686
2018-11-20 $39.79 $40.48 $39.22 $40.08 $36.61 1,772,356
2018-11-19 $41.32 $41.34 $40.13 $40.19 $36.71 2,239,676
2018-11-16 $41.05 $41.55 $40.79 $41.38 $37.80 1,654,570
2018-11-15 $41.13 $41.62 $40.65 $41.38 $37.80 2,491,944
2018-11-14 $41.98 $42.39 $41.22 $41.52 $37.92 3,093,529
2018-11-13 $41.00 $42.08 $40.98 $41.60 $38.00 2,580,000
2018-11-12 $40.81 $41.26 $40.55 $40.78 $37.25 3,354,616
2018-11-09 $40.61 $41.05 $40.51 $40.73 $37.20 2,275,339
2018-11-08 $40.98 $41.40 $40.48 $40.86 $37.32 2,527,576
2018-11-07 $39.68 $41.06 $39.65 $40.96 $37.41 3,681,921
2018-11-06 $39.20 $39.62 $39.12 $39.51 $36.09 1,380,290
2018-11-05 $39.84 $40.10 $38.90 $39.21 $35.81 3,719,804
2018-11-02 $39.64 $40.24 $39.45 $39.80 $36.35 2,426,705
2018-11-01 $38.40 $39.69 $38.35 $39.29 $35.89 2,773,029
2018-10-31 $38.07 $38.75 $37.89 $38.22 $34.91 2,656,955
2018-10-30 $36.47 $37.80 $36.45 $37.76 $34.49 2,421,018
2018-10-29 $36.45 $37.33 $36.04 $36.52 $33.36 2,817,570
2018-10-26 $37.01 $37.05 $35.76 $35.99 $32.87 3,220,627
2018-10-25 $37.73 $38.15 $37.20 $37.31 $34.08 2,646,691
2018-10-24 $37.96 $38.68 $37.71 $37.74 $34.47 4,281,242
2018-10-23 $38.00 $38.22 $36.15 $37.87 $34.59 7,769,588
2018-10-22 $39.35 $39.52 $38.27 $38.73 $35.38 4,636,489
2018-10-19 $39.39 $40.02 $38.74 $39.57 $36.14 3,972,638
2018-10-18 $41.58 $41.67 $40.03 $40.36 $36.86 2,574,167
2018-10-17 $41.09 $41.89 $41.09 $41.67 $38.06 1,784,354
2018-10-16 $40.78 $41.25 $40.42 $41.22 $37.65 1,573,506
2018-10-15 $40.85 $41.37 $40.58 $40.71 $37.18 1,946,956
2018-10-12 $41.46 $41.57 $40.44 $40.92 $37.38 1,773,532
2018-10-11 $41.07 $41.86 $40.62 $40.93 $37.38 3,283,864
2018-10-10 $42.25 $42.38 $41.11 $41.16 $37.59 2,660,355
2018-10-09 $43.60 $43.77 $42.38 $42.49 $38.81 1,571,706
2018-10-08 $43.74 $44.70 $43.52 $43.74 $39.95 1,881,186
2018-10-05 $43.68 $44.26 $43.57 $43.96 $40.15 3,685,661
2018-10-04 $44.70 $44.70 $43.33 $43.65 $39.87 2,882,595
2018-10-03 $45.72 $45.95 $44.88 $44.95 $41.06 2,045,305
2018-10-02 $45.41 $45.93 $45.36 $45.56 $41.61 2,392,835
2018-10-01 $45.64 $46.22 $45.39 $45.65 $41.70 1,974,538
2018-09-28 $44.84 $45.78 $44.80 $45.30 $41.38 1,791,548
2018-09-27 $44.73 $45.26 $44.39 $45.00 $41.10 1,201,817
2018-09-26 $45.51 $45.51 $44.79 $44.83 $40.95 1,432,104
2018-09-25 $44.72 $45.08 $44.46 $44.79 $40.91 1,642,204
2018-09-24 $45.11 $45.25 $44.58 $44.67 $40.80 1,842,507
2018-09-21 $45.22 $45.63 $44.39 $45.35 $41.42 3,751,908
2018-09-20 $45.41 $45.88 $45.34 $45.44 $41.50 2,053,859
2018-09-19 $44.70 $45.46 $44.47 $45.21 $41.29 1,651,117
2018-09-18 $44.53 $44.75 $43.87 $44.41 $40.56 1,770,068
2018-09-17 $44.00 $44.92 $44.00 $44.37 $40.53 1,730,303
2018-09-14 $44.44 $44.52 $44.10 $44.27 $40.10 1,660,600
2018-09-13 $44.74 $44.95 $44.26 $44.55 $40.35 1,127,703
2018-09-12 $44.51 $44.64 $44.24 $44.48 $40.29 892,869
2018-09-11 $44.32 $44.45 $43.78 $44.40 $40.22 1,283,387
2018-09-10 $44.60 $45.09 $44.50 $44.60 $40.40 1,441,926
2018-09-07 $43.98 $44.58 $43.76 $44.37 $40.19 1,666,004
2018-09-06 $44.07 $44.38 $43.76 $44.07 $39.92 1,675,877
2018-09-05 $42.80 $44.43 $42.80 $44.07 $39.92 4,234,575
2018-09-04 $42.53 $43.03 $42.06 $42.89 $38.85 1,369,536
2018-08-31 $42.18 $42.75 $41.92 $42.62 $38.61 1,006,460
2018-08-30 $43.06 $43.28 $42.25 $42.45 $38.45 930,569
2018-08-29 $43.09 $43.45 $42.81 $43.23 $39.16 1,426,097
2018-08-28 $44.11 $44.11 $42.94 $43.12 $39.06 1,042,257
2018-08-27 $43.16 $44.11 $42.91 $43.52 $39.42 1,831,167
2018-08-24 $42.84 $43.02 $42.48 $42.85 $38.81 1,060,358
2018-08-23 $42.74 $42.93 $42.44 $42.74 $38.72 1,002,724
2018-08-22 $43.10 $43.29 $42.74 $42.84 $38.81 1,050,393
2018-08-21 $42.58 $43.44 $42.45 $43.28 $39.20 1,324,471
2018-08-20 $42.36 $42.93 $42.28 $42.44 $38.44 2,112,336
2018-08-17 $41.02 $42.56 $40.99 $42.26 $38.28 4,230,018
2018-08-16 $41.29 $41.45 $40.91 $41.11 $37.24 2,273,111
2018-08-15 $41.38 $41.49 $40.78 $41.00 $37.14 2,122,883
2018-08-14 $41.41 $41.94 $41.01 $41.60 $37.68 2,733,357
2018-08-13 $43.00 $43.21 $41.20 $41.38 $37.48 2,916,796
2018-08-10 $43.53 $43.59 $43.12 $43.25 $39.18 1,129,253
2018-08-09 $43.37 $43.95 $43.28 $43.75 $39.63 942,320
2018-08-08 $43.70 $43.89 $43.43 $43.66 $39.55 1,311,847
2018-08-07 $43.38 $43.75 $43.20 $43.63 $39.52 1,536,047
2018-08-06 $43.60 $44.06 $43.06 $43.34 $39.26 3,204,088
2018-08-03 $42.48 $44.14 $41.98 $44.06 $39.91 1,663,887
2018-08-02 $42.48 $43.00 $41.98 $42.96 $38.91 1,478,502
2018-08-01 $43.01 $43.02 $42.03 $42.66 $38.64 2,474,121
2018-07-31 $44.21 $44.50 $42.76 $42.89 $38.85 2,460,402
2018-07-30 $44.79 $45.06 $44.05 $44.14 $39.98 2,187,735
2018-07-27 $44.71 $45.13 $44.13 $44.38 $40.20 1,814,332
2018-07-26 $44.90 $45.87 $44.33 $44.60 $40.40 1,927,040
2018-07-25 $44.81 $45.52 $42.96 $45.09 $40.84 5,655,626
2018-07-24 $42.89 $45.35 $42.09 $44.63 $40.43 6,793,127
2018-07-23 $41.50 $41.89 $41.05 $41.45 $37.55 3,014,465
2018-07-20 $41.71 $41.96 $41.50 $41.62 $37.70 1,729,907
2018-07-19 $41.74 $42.32 $41.71 $42.12 $38.15 1,332,109
2018-07-18 $42.60 $42.63 $41.72 $42.12 $38.15 2,428,570
2018-07-17 $42.65 $43.23 $42.62 $42.65 $38.63 1,327,542
2018-07-16 $42.89 $43.00 $42.61 $42.94 $38.90 990,048
2018-07-13 $43.00 $43.12 $42.70 $42.93 $38.89 1,517,045
2018-07-12 $43.38 $43.45 $42.79 $43.24 $39.17 1,102,725
2018-07-11 $43.22 $43.26 $42.43 $42.95 $38.91 1,317,391
2018-07-10 $43.36 $43.99 $43.28 $43.69 $39.58 1,726,146
2018-07-09 $42.59 $44.03 $42.53 $43.39 $39.30 2,653,679
2018-07-06 $42.39 $42.68 $41.55 $42.39 $38.40 1,399,311
2018-07-05 $42.62 $43.38 $42.02 $42.20 $38.23 3,537,446
2018-07-03 $42.00 $43.02 $41.97 $42.28 $38.30 1,261,096
2018-07-02 $41.95 $41.99 $41.52 $41.94 $37.99 1,359,577
2018-06-29 $41.98 $42.48 $41.94 $42.08 $38.12 1,864,459
2018-06-28 $41.29 $42.10 $41.22 $41.90 $37.95 2,059,148
2018-06-27 $41.11 $41.96 $40.81 $41.65 $37.73 2,810,737
2018-06-26 $41.15 $41.84 $40.46 $41.32 $37.43 4,808,202
2018-06-25 $42.96 $44.06 $41.06 $41.57 $37.66 4,372,425
2018-06-22 $45.30 $45.64 $43.83 $44.21 $40.05 3,835,920
2018-06-21 $45.46 $45.85 $45.10 $45.24 $40.98 2,137,901
2018-06-20 $45.20 $45.87 $45.03 $45.68 $41.38 2,256,666
2018-06-19 $45.03 $45.20 $44.13 $44.71 $40.50 1,668,809
2018-06-18 $45.64 $45.80 $45.02 $45.57 $41.28 2,138,866
2018-06-15 $44.53 $46.79 $44.53 $45.94 $41.61 4,921,613
2018-06-14 $44.43 $45.19 $43.72 $44.20 $40.04 2,355,151
2018-06-13 $43.65 $44.90 $43.65 $44.30 $40.13 3,305,977
2018-06-12 $42.82 $43.43 $42.77 $43.35 $39.27 1,597,907
2018-06-11 $42.65 $43.11 $42.61 $42.77 $38.74 1,318,840
2018-06-08 $42.54 $42.85 $42.21 $42.65 $38.63 1,628,372
2018-06-07 $42.82 $43.24 $42.39 $42.55 $38.54 1,947,276
2018-06-06 $41.54 $43.11 $41.54 $42.94 $38.90 3,383,732
2018-06-05 $41.24 $41.66 $41.07 $41.47 $37.56 1,500,597
2018-06-04 $40.90 $41.30 $40.73 $41.18 $37.30 1,283,241
2018-06-01 $41.23 $41.28 $40.03 $40.68 $36.85 2,581,131
2018-05-31 $41.71 $41.96 $40.95 $41.08 $37.21 1,806,666
2018-05-30 $42.29 $42.29 $41.55 $41.99 $38.04 1,118,563
2018-05-29 $41.89 $42.60 $41.81 $42.36 $38.04 2,025,105
2018-05-25 $41.61 $42.39 $41.59 $42.31 $37.99 1,369,126
2018-05-24 $42.00 $42.09 $41.54 $41.84 $37.57 1,161,833
2018-05-23 $42.43 $42.52 $41.88 $42.06 $37.77 1,156,340
2018-05-22 $42.83 $42.93 $42.59 $42.63 $38.28 979,102
2018-05-21 $42.80 $43.00 $42.60 $42.68 $38.32 1,417,434
2018-05-18 $42.57 $42.81 $42.32 $42.50 $38.16 1,253,457
2018-05-17 $42.29 $42.69 $41.96 $42.57 $38.22 1,742,340
2018-05-16 $41.24 $42.60 $41.08 $42.32 $38.00 3,167,487
2018-05-15 $40.65 $41.39 $40.65 $41.13 $36.93 1,553,465
2018-05-14 $40.84 $41.12 $40.66 $40.88 $36.71 1,632,913
2018-05-11 $40.67 $41.18 $40.51 $40.77 $36.61 1,007,666
2018-05-10 $40.09 $40.91 $39.94 $40.63 $36.48 2,455,648
2018-05-09 $40.32 $40.46 $40.02 $40.10 $36.01 3,639,718
2018-05-08 $40.83 $41.19 $40.00 $40.31 $36.20 1,780,583
2018-05-07 $40.97 $41.14 $40.27 $40.75 $36.59 2,279,390
2018-05-04 $40.02 $41.05 $39.77 $41.00 $36.81 1,598,103
2018-05-03 $40.06 $40.22 $39.34 $40.02 $35.93 2,044,323
2018-05-02 $40.59 $40.83 $40.15 $40.22 $36.11 1,697,566
2018-05-01 $41.07 $41.08 $40.13 $40.73 $36.57 2,061,243
2018-04-30 $41.86 $42.04 $40.74 $41.13 $36.93 1,838,336
2018-04-27 $41.57 $42.01 $41.42 $41.82 $37.55 1,610,512
2018-04-26 $42.49 $42.53 $41.45 $41.82 $37.55 2,608,881
2018-04-25 $42.17 $42.56 $41.43 $42.33 $38.01 3,586,618
2018-04-24 $43.08 $43.12 $40.70 $42.01 $37.72 6,771,973
2018-04-23 $41.07 $41.75 $40.98 $41.01 $36.82 3,658,581
2018-04-20 $41.08 $41.32 $40.95 $41.04 $36.85 2,224,469
2018-04-19 $41.90 $41.90 $40.53 $40.96 $36.78 2,549,948
2018-04-18 $42.17 $42.29 $41.79 $41.90 $37.62 3,836,408
2018-04-17 $42.45 $42.49 $41.90 $41.99 $37.70 1,922,705
2018-04-16 $42.26 $42.35 $41.99 $42.04 $37.75 1,623,886
2018-04-13 $42.27 $42.66 $41.94 $42.20 $37.89 1,962,915
2018-04-12 $42.18 $43.10 $42.01 $42.14 $37.84 3,173,426
2018-04-11 $41.93 $42.30 $41.69 $42.05 $37.76 2,404,380
2018-04-10 $42.31 $42.87 $42.27 $42.38 $38.05 1,867,944
2018-04-09 $42.42 $42.57 $41.88 $41.95 $37.67 2,267,492
2018-04-06 $42.34 $43.09 $41.80 $42.19 $37.88 3,202,601
2018-04-05 $42.91 $43.26 $42.31 $42.61 $38.26 2,304,990
2018-04-04 $42.03 $42.84 $42.01 $42.69 $38.33 2,223,768
2018-04-03 $42.22 $42.95 $42.14 $42.62 $38.27 1,696,632
2018-04-02 $42.82 $43.08 $41.85 $42.05 $37.76 1,913,093
2018-03-29 $43.64 $43.99 $42.88 $42.88 $38.50 2,075,420
2018-03-28 $42.05 $43.10 $42.05 $42.68 $38.32 2,207,326
2018-03-27 $42.40 $42.86 $41.83 $42.02 $37.73 1,694,047
2018-03-26 $41.86 $42.47 $41.35 $42.40 $38.07 1,792,564
2018-03-23 $42.25 $42.34 $41.33 $41.44 $37.21 1,397,477
2018-03-22 $42.85 $43.25 $42.13 $42.13 $37.83 1,640,432
2018-03-21 $43.13 $43.91 $43.10 $43.28 $38.86 1,384,632
2018-03-20 $43.54 $43.75 $42.30 $43.00 $38.61 2,829,604
2018-03-19 $43.91 $44.13 $43.23 $43.54 $39.10 1,854,880
2018-03-16 $43.49 $44.37 $43.49 $44.14 $39.63 2,399,327
2018-03-15 $43.61 $44.06 $43.34 $43.42 $38.99 1,665,164
2018-03-14 $45.14 $45.25 $43.30 $43.46 $39.02 2,366,922
2018-03-13 $45.14 $45.22 $44.65 $44.85 $40.27 2,055,281
2018-03-12 $44.75 $45.70 $44.51 $44.82 $40.24 1,939,343
2018-03-09 $44.50 $44.58 $43.79 $44.35 $39.82 1,413,278
2018-03-08 $44.28 $44.36 $43.67 $44.34 $39.81 1,642,690
2018-03-07 $43.77 $44.12 $43.40 $43.90 $39.42 2,279,635
2018-03-06 $45.39 $45.42 $43.86 $44.33 $39.80 2,988,803
2018-03-05 $43.93 $45.51 $43.90 $45.23 $40.61 4,832,206
2018-03-02 $44.56 $44.65 $43.48 $44.20 $39.69 4,234,000
2018-03-01 $45.67 $45.83 $45.04 $45.11 $40.51 2,721,356
2018-02-28 $45.61 $45.94 $45.20 $45.38 $40.75 2,523,982
2018-02-27 $46.77 $47.00 $45.08 $45.54 $40.89 3,571,450
2018-02-26 $47.12 $47.36 $46.43 $46.63 $41.87 8,361,944
2018-02-23 $46.75 $46.98 $46.32 $46.61 $41.85 1,093,298
2018-02-22 $46.50 $47.04 $46.14 $46.67 $41.91 2,085,225
2018-02-21 $46.67 $47.37 $46.25 $46.30 $41.57 2,471,779
2018-02-20 $46.92 $47.02 $46.16 $46.64 $41.88 2,605,388
2018-02-16 $47.63 $47.74 $46.46 $47.16 $42.35 4,339,947
2018-02-15 $48.17 $48.37 $47.22 $47.65 $42.79 2,618,395
2018-02-14 $47.00 $48.44 $46.92 $47.94 $43.05 3,212,964
2018-02-13 $47.81 $48.04 $47.00 $47.25 $42.43 2,444,506
2018-02-12 $48.44 $48.76 $47.42 $48.35 $43.08 1,726,260
2018-02-09 $48.13 $48.90 $46.87 $47.83 $42.61 3,497,811
2018-02-08 $48.35 $48.68 $47.54 $47.54 $42.36 2,521,868
2018-02-07 $48.30 $49.05 $48.02 $48.48 $43.19 2,262,973
2018-02-06 $45.98 $48.90 $45.78 $48.62 $43.32 4,325,460
2018-02-05 $46.99 $47.70 $46.00 $46.40 $41.34 4,267,833
2018-02-02 $48.19 $48.33 $46.89 $47.50 $42.32 2,695,922
2018-02-01 $47.77 $48.90 $47.71 $48.68 $43.37 3,662,294
2018-01-31 $50.81 $51.11 $47.97 $48.46 $43.18 6,203,238
2018-01-30 $51.56 $52.46 $49.80 $50.84 $45.30 11,310,601
2018-01-29 $55.03 $56.50 $54.91 $55.29 $49.26 3,384,500
2018-01-26 $54.80 $55.25 $54.50 $55.15 $49.14 1,768,798
2018-01-25 $56.02 $56.15 $54.53 $54.70 $48.73 2,459,425
2018-01-24 $54.25 $56.26 $54.06 $55.95 $49.85 5,055,096
2018-01-23 $54.00 $54.22 $53.35 $54.07 $48.17 1,625,579
2018-01-22 $54.61 $54.96 $52.99 $53.81 $47.94 2,493,581
2018-01-19 $52.55 $53.00 $52.05 $53.00 $47.22 1,579,865
2018-01-18 $52.05 $52.89 $52.00 $52.34 $46.63 1,622,329
2018-01-17 $52.21 $52.95 $52.15 $52.51 $46.78 1,673,262
2018-01-16 $53.81 $54.30 $51.55 $51.98 $46.31 4,757,942
2018-01-12 $53.63 $54.64 $53.55 $54.41 $48.48 1,957,097
2018-01-11 $52.19 $53.83 $52.05 $53.63 $47.78 3,098,490
2018-01-10 $51.85 $52.46 $51.66 $52.15 $46.46 1,334,982
2018-01-09 $51.83 $52.62 $51.52 $52.27 $46.57 2,294,554
2018-01-08 $50.89 $51.94 $50.72 $51.54 $45.92 1,740,830
2018-01-05 $51.08 $51.08 $50.27 $50.97 $45.41 2,220,424
2018-01-04 $50.10 $51.16 $49.33 $50.97 $45.41 3,136,933
2018-01-03 $50.38 $51.06 $49.77 $50.10 $44.64 6,692,459
2018-01-02 $51.18 $52.09 $50.68 $52.06 $46.38 1,583,605
2017-12-29 $51.49 $51.78 $50.87 $50.88 $45.33 1,449,509
2017-12-28 $51.32 $51.62 $50.88 $51.57 $45.95 1,105,314
2017-12-27 $51.78 $52.16 $51.08 $51.28 $45.69 740,093
2017-12-26 $51.78 $51.91 $51.23 $51.77 $46.12 1,461,698
2017-12-22 $51.93 $52.25 $51.27 $51.84 $46.19 1,216,569
2017-12-21 $51.04 $52.00 $50.87 $51.81 $46.16 1,588,037
2017-12-20 $51.34 $51.51 $50.68 $50.71 $45.18 1,434,879
2017-12-19 $51.96 $52.30 $51.03 $51.19 $45.61 1,558,812
2017-12-18 $50.92 $51.86 $50.84 $51.65 $46.02 1,582,017
2017-12-15 $50.45 $50.99 $50.36 $50.46 $44.96 2,434,568
2017-12-14 $50.76 $51.03 $50.00 $50.02 $44.56 1,307,070
2017-12-13 $50.93 $51.35 $50.50 $51.01 $45.12 1,274,764
2017-12-12 $50.78 $51.43 $50.25 $51.02 $45.13 1,753,318
2017-12-11 $51.09 $52.09 $50.73 $50.79 $44.92 1,752,396
2017-12-08 $51.12 $51.31 $50.41 $51.19 $45.28 1,717,862
2017-12-07 $50.69 $51.52 $50.45 $51.18 $45.27 1,719,241
2017-12-06 $50.47 $51.08 $49.97 $50.88 $45.00 2,109,135
2017-12-05 $52.14 $52.23 $50.03 $50.64 $44.79 3,320,379
2017-12-04 $50.35 $52.15 $50.25 $51.81 $45.83 3,512,712
2017-12-01 $50.18 $50.25 $48.87 $50.03 $44.25 2,514,588
2017-11-30 $48.95 $50.29 $48.67 $50.20 $44.40 2,425,516
2017-11-29 $49.25 $50.69 $48.92 $48.98 $43.32 2,957,554
2017-11-28 $47.65 $49.27 $47.45 $49.25 $43.56 2,598,344
2017-11-27 $47.40 $47.64 $47.08 $47.52 $42.03 1,087,403
2017-11-24 $47.70 $47.72 $47.20 $47.40 $41.92 587,004
2017-11-22 $46.78 $47.95 $46.68 $47.68 $42.17 2,185,901
2017-11-21 $46.77 $47.03 $46.01 $46.68 $41.29 2,129,347
2017-11-20 $47.19 $47.83 $46.45 $46.76 $41.36 2,672,065
2017-11-17 $47.82 $47.96 $46.49 $47.25 $41.79 3,494,363
2017-11-16 $47.51 $48.83 $47.32 $48.10 $42.54 2,570,284
2017-11-15 $46.81 $47.53 $46.46 $47.47 $41.99 2,149,654
2017-11-14 $46.75 $47.30 $46.51 $46.93 $41.51 1,488,994
2017-11-13 $47.06 $47.19 $46.61 $46.88 $41.46 2,073,671
2017-11-10 $45.70 $47.41 $45.55 $47.30 $41.84 4,136,553
2017-11-09 $45.12 $45.93 $44.53 $45.85 $40.55 2,280,931
2017-11-08 $44.73 $45.52 $44.52 $45.51 $40.25 1,876,248
2017-11-07 $45.17 $45.38 $44.54 $44.78 $39.61 1,896,862
2017-11-06 $47.00 $47.05 $44.99 $45.15 $39.93 3,215,458
2017-11-03 $48.22 $48.25 $46.90 $47.04 $41.61 1,937,333
2017-11-02 $47.60 $48.43 $47.17 $48.32 $42.74 1,543,634
2017-11-01 $47.51 $48.12 $47.51 $47.80 $42.28 877,542
2017-10-31 $47.20 $47.39 $46.53 $47.34 $41.87 2,024,493
2017-10-30 $47.53 $47.84 $47.00 $47.20 $41.75 1,870,756
2017-10-27 $48.78 $48.78 $47.72 $47.84 $42.31 1,542,229
2017-10-26 $49.06 $49.10 $48.57 $48.80 $43.16 1,166,542
2017-10-25 $49.14 $49.37 $48.19 $48.90 $43.25 3,145,500
2017-10-24 $48.74 $49.52 $48.57 $49.47 $43.76 1,680,790
2017-10-23 $49.65 $49.71 $48.40 $48.51 $42.91 2,176,082
2017-10-20 $48.71 $49.56 $48.50 $49.50 $43.78 2,882,549
2017-10-19 $48.00 $48.25 $47.48 $48.09 $42.54 1,965,267
2017-10-18 $47.80 $48.46 $47.54 $48.02 $42.47 3,861,166
2017-10-17 $45.75 $48.57 $45.25 $47.52 $42.03 13,970,406
2017-10-16 $46.52 $46.92 $46.21 $46.57 $41.19 3,879,685
2017-10-13 $46.42 $46.72 $45.59 $46.62 $41.23 2,703,812
2017-10-12 $46.27 $46.73 $45.94 $46.46 $41.09 1,877,716
2017-10-11 $46.29 $46.50 $45.61 $46.27 $40.93 1,876,480
2017-10-10 $45.74 $46.41 $45.73 $46.32 $40.97 1,631,803
2017-10-09 $46.30 $46.58 $45.60 $45.78 $40.49 1,623,248
2017-10-06 $46.62 $47.01 $45.76 $46.21 $40.87 2,666,754
2017-10-05 $48.81 $48.95 $46.51 $46.85 $41.44 3,826,339
2017-10-04 $49.00 $49.12 $48.66 $48.78 $43.15 824,872
2017-10-03 $48.75 $48.99 $48.53 $48.95 $43.30 646,894
2017-10-02 $48.20 $48.59 $47.86 $48.55 $42.94 1,197,931
2017-09-29 $48.93 $49.04 $48.16 $48.21 $42.64 1,597,598
2017-09-28 $49.07 $49.48 $48.87 $49.15 $43.47 1,237,040
2017-09-27 $49.70 $50.28 $49.26 $49.30 $43.61 1,325,876
2017-09-26 $48.96 $49.75 $48.85 $49.59 $43.86 1,127,056
2017-09-25 $48.26 $49.14 $48.22 $48.95 $43.30 1,322,925
2017-09-22 $47.97 $48.44 $47.89 $48.24 $42.67 1,028,464
2017-09-21 $48.29 $48.67 $47.95 $47.96 $42.42 1,053,212
2017-09-20 $48.47 $48.54 $48.06 $48.35 $42.77 951,921
2017-09-19 $48.62 $48.75 $48.06 $48.14 $42.58 1,065,662
2017-09-18 $48.06 $48.63 $48.03 $48.56 $42.95 1,213,334
2017-09-15 $48.72 $48.72 $46.98 $48.01 $42.46 3,552,591
2017-09-14 $47.90 $49.09 $47.80 $48.91 $43.26 2,057,677
2017-09-13 $47.35 $48.00 $47.11 $47.96 $42.42 1,325,636
2017-09-12 $47.61 $47.74 $46.82 $47.52 $42.03 1,108,716
2017-09-11 $47.26 $47.65 $47.22 $47.57 $42.08 1,398,804
2017-09-08 $47.00 $47.45 $46.46 $47.38 $41.59 1,131,752
2017-09-07 $46.72 $47.00 $46.20 $46.95 $41.21 1,991,719
2017-09-06 $46.05 $46.81 $45.57 $46.65 $40.95 2,617,535
2017-09-05 $47.12 $47.12 $45.53 $45.93 $40.32 3,026,299
2017-09-01 $47.25 $47.62 $47.21 $47.37 $41.58 1,222,189
2017-08-31 $47.33 $47.51 $46.87 $47.01 $41.26 1,858,750
2017-08-30 $47.06 $47.33 $46.88 $47.19 $41.42 1,150,995
2017-08-29 $46.80 $47.10 $46.60 $47.07 $41.32 1,214,346
2017-08-28 $47.76 $47.94 $46.97 $47.06 $41.31 1,587,770
2017-08-25 $47.36 $48.01 $47.31 $47.72 $41.89 2,382,763
2017-08-24 $46.97 $47.75 $46.97 $47.20 $41.43 1,570,969
2017-08-23 $47.70 $47.79 $46.69 $46.85 $41.12 2,046,074
2017-08-22 $47.50 $48.12 $47.30 $47.97 $42.11 1,531,865
2017-08-21 $46.88 $47.32 $46.59 $47.22 $41.45 1,579,928
2017-08-18 $47.00 $47.18 $46.21 $46.88 $41.15 2,284,415
2017-08-17 $47.49 $47.98 $47.05 $47.10 $41.34 1,303,260
2017-08-16 $47.91 $48.18 $47.48 $47.55 $41.74 1,407,948
2017-08-15 $47.95 $48.00 $47.64 $47.68 $41.85 818,942
2017-08-14 $47.82 $48.12 $47.61 $47.90 $42.04 1,404,391
2017-08-11 $47.31 $47.56 $47.08 $47.54 $41.73 1,923,557
2017-08-10 $47.44 $47.67 $47.12 $47.32 $41.54 3,171,967
2017-08-09 $47.65 $48.10 $47.19 $47.80 $41.96 1,636,387
2017-08-08 $47.91 $48.17 $47.61 $47.81 $41.97 1,207,991
2017-08-07 $48.35 $48.49 $47.82 $48.06 $42.18 1,853,732
2017-08-04 $48.18 $48.42 $47.58 $48.34 $42.43 1,584,452
2017-08-03 $47.83 $48.20 $47.55 $47.99 $42.12 2,517,700
2017-08-02 $48.80 $48.80 $47.72 $47.80 $41.96 2,685,851
2017-08-01 $48.76 $49.04 $48.48 $48.86 $42.89 1,655,234
2017-07-31 $48.97 $49.07 $48.29 $48.67 $42.72 1,770,051
2017-07-28 $50.09 $50.11 $48.51 $48.86 $42.89 2,339,554
2017-07-27 $48.63 $50.88 $48.05 $50.26 $44.12 5,183,624
2017-07-26 $48.16 $48.72 $47.97 $48.64 $42.69 3,352,328
2017-07-25 $48.72 $48.88 $47.95 $48.14 $42.26 2,838,942
2017-07-24 $48.20 $48.90 $48.12 $48.48 $42.55 2,906,110
2017-07-21 $48.65 $48.98 $48.11 $48.26 $42.36 2,741,978
2017-07-20 $48.83 $49.69 $48.59 $48.77 $42.81 4,489,459
2017-07-19 $48.72 $49.19 $47.67 $48.77 $42.81 7,339,069
2017-07-18 $46.74 $49.39 $46.00 $48.95 $42.97 21,027,685
2017-07-17 $51.65 $52.31 $51.64 $52.00 $45.64 3,202,504
2017-07-14 $51.40 $51.95 $51.11 $51.62 $45.31 2,055,526
2017-07-13 $50.36 $51.44 $50.36 $51.42 $45.13 3,264,948
2017-07-12 $50.69 $51.61 $49.98 $50.35 $44.19 5,877,690
2017-07-11 $52.55 $52.60 $51.76 $51.99 $45.63 2,230,987
2017-07-10 $52.45 $52.95 $52.32 $52.49 $46.07 1,874,809
2017-07-07 $52.95 $53.13 $52.46 $52.50 $46.08 1,768,831
2017-07-06 $53.90 $54.00 $52.77 $52.84 $46.38 1,874,401
2017-07-05 $54.77 $54.93 $53.93 $53.93 $47.34 2,143,522
2017-07-03 $54.09 $55.79 $54.09 $54.83 $48.13 1,697,501
2017-06-30 $54.29 $54.76 $54.00 $54.02 $47.42 2,431,094
2017-06-29 $54.85 $54.98 $53.63 $54.08 $47.47 2,096,910
2017-06-28 $54.85 $55.61 $54.68 $54.71 $48.02 1,789,281
2017-06-27 $55.02 $55.24 $54.49 $54.51 $47.85 1,490,955
2017-06-26 $55.75 $56.55 $54.09 $55.10 $48.36 3,508,757
2017-06-23 $55.87 $55.97 $54.89 $55.54 $48.75 2,887,875
2017-06-22 $55.88 $56.95 $55.82 $56.23 $49.36 2,415,290
2017-06-21 $55.55 $56.57 $55.49 $55.96 $49.12 4,286,443
2017-06-20 $55.57 $56.12 $55.44 $55.51 $48.72 1,326,708
2017-06-19 $55.55 $55.86 $54.88 $55.45 $48.67 1,514,668
2017-06-16 $55.13 $56.09 $54.64 $55.49 $48.71 3,796,856
2017-06-15 $53.00 $55.08 $52.76 $54.89 $48.18 3,495,011
2017-06-14 $53.51 $53.57 $52.91 $53.34 $46.82 1,480,890
2017-06-13 $53.30 $53.73 $53.15 $53.69 $47.13 823,757
2017-06-12 $53.36 $54.09 $53.11 $53.23 $46.72 1,479,742
2017-06-09 $52.85 $53.31 $52.72 $53.28 $46.77 1,558,695
2017-06-08 $52.01 $53.45 $51.61 $52.85 $46.39 1,722,412
2017-06-07 $52.30 $52.34 $51.97 $52.13 $45.76 1,486,188
2017-06-06 $52.98 $52.98 $51.80 $52.07 $45.70 1,801,535
2017-06-05 $53.14 $53.72 $53.08 $53.43 $46.90 1,186,769
2017-06-02 $53.18 $53.65 $52.90 $53.24 $46.73 955,129
2017-06-01 $53.38 $53.97 $53.12 $53.31 $46.79 1,449,180
2017-05-31 $53.03 $53.06 $52.61 $53.01 $46.53 1,454,186
2017-05-30 $52.29 $53.09 $52.12 $53.01 $46.53 1,507,688
2017-05-26 $51.80 $52.60 $51.63 $52.32 $45.92 1,797,223
2017-05-25 $52.15 $52.49 $51.63 $51.86 $45.52 3,923,484
2017-05-24 $52.90 $53.11 $51.96 $52.00 $45.64 2,244,370
2017-05-23 $52.87 $53.14 $52.59 $52.84 $46.38 1,356,437
2017-05-22 $52.91 $53.49 $52.72 $52.95 $46.16 2,737,073
2017-05-19 $52.80 $53.14 $52.39 $52.62 $45.87 2,320,979
2017-05-18 $52.80 $52.97 $52.23 $52.76 $45.99 2,110,418
2017-05-17 $53.48 $53.69 $52.83 $52.99 $46.19 1,931,057
2017-05-16 $54.03 $54.16 $53.75 $54.11 $47.17 1,366,782
2017-05-15 $55.27 $55.49 $53.63 $54.04 $47.11 3,233,482
2017-05-12 $55.28 $55.54 $55.01 $55.21 $48.13 981,517
2017-05-11 $56.56 $56.57 $55.44 $55.54 $48.42 1,468,869
2017-05-10 $56.05 $56.92 $55.82 $56.75 $49.47 1,314,377
2017-05-09 $55.55 $56.45 $55.50 $56.22 $49.01 1,808,473
2017-05-08 $56.25 $56.39 $55.21 $55.54 $48.42 1,910,115
2017-05-05 $55.70 $56.22 $55.44 $56.19 $48.98 1,665,065
2017-05-04 $55.83 $55.87 $55.45 $55.62 $48.49 1,530,922
2017-05-03 $55.96 $56.08 $55.09 $55.56 $48.43 1,961,013
2017-05-02 $56.50 $56.53 $55.89 $56.11 $48.91 1,487,665
2017-05-01 $57.39 $57.64 $56.08 $56.39 $49.16 2,170,945
2017-04-28 $57.99 $58.06 $56.56 $56.81 $49.52 2,654,270
2017-04-27 $57.79 $58.35 $57.72 $58.03 $50.59 2,026,526
2017-04-26 $57.22 $58.21 $57.01 $57.88 $50.46 2,153,922
2017-04-25 $56.57 $57.27 $56.47 $57.21 $49.87 2,659,569
2017-04-24 $56.49 $56.97 $56.12 $56.32 $49.10 3,268,400
2017-04-21 $56.31 $56.44 $55.68 $55.81 $48.65 2,908,376
2017-04-20 $56.74 $56.78 $56.17 $56.47 $49.23 2,733,443
2017-04-19 $57.04 $57.07 $56.14 $56.41 $49.17 3,760,442
2017-04-18 $56.84 $58.50 $56.37 $56.91 $49.61 8,263,631
2017-04-17 $60.11 $60.18 $59.27 $59.40 $51.78 5,002,056
2017-04-13 $60.87 $60.87 $59.37 $59.70 $52.04 4,346,261
2017-04-12 $62.59 $62.59 $60.84 $61.05 $53.22 3,272,529
2017-04-11 $61.88 $62.12 $61.66 $62.05 $54.09 1,985,575
2017-04-10 $60.94 $62.95 $60.93 $61.84 $53.91 4,141,779
2017-04-07 $60.57 $61.30 $60.46 $60.91 $53.10 1,546,557
2017-04-06 $60.28 $60.98 $60.00 $60.84 $53.04 1,630,201
2017-04-05 $61.26 $61.48 $59.99 $60.02 $52.32 1,544,141
2017-04-04 $61.16 $61.55 $60.91 $60.99 $53.17 1,661,962
2017-04-03 $61.07 $61.85 $60.70 $61.48 $53.59 2,236,937
2017-03-31 $60.97 $61.20 $60.45 $60.50 $52.74 2,951,485
2017-03-30 $60.45 $61.05 $60.18 $61.01 $53.18 1,044,643
2017-03-29 $60.64 $60.82 $60.33 $60.60 $52.83 537,961
2017-03-28 $60.08 $60.98 $60.08 $60.69 $52.91 880,695
2017-03-27 $60.05 $60.33 $59.61 $60.18 $52.46 1,059,899
2017-03-24 $60.80 $60.81 $59.90 $60.20 $52.48 761,704
2017-03-23 $60.55 $60.91 $60.32 $60.53 $52.77 891,146
2017-03-22 $60.61 $60.70 $59.85 $60.53 $52.77 1,603,526
2017-03-21 $62.04 $62.36 $60.54 $60.57 $52.80 1,336,108
2017-03-20 $62.27 $62.59 $61.75 $61.85 $53.92 1,611,868
2017-03-17 $62.45 $62.69 $62.18 $62.25 $54.27 1,474,503
2017-03-16 $62.86 $63.40 $62.40 $62.47 $54.46 1,606,431
2017-03-15 $61.94 $63.04 $61.54 $62.94 $54.87 2,768,108
2017-03-14 $60.36 $60.61 $59.88 $60.10 $52.39 1,332,701
2017-03-13 $60.16 $60.57 $59.49 $60.51 $52.75 2,717,467
2017-03-10 $59.34 $61.12 $59.34 $60.05 $52.35 2,884,438
2017-03-09 $58.50 $58.96 $58.31 $58.75 $51.21 2,425,365
2017-03-08 $57.83 $58.57 $57.67 $58.53 $51.02 1,702,254
2017-03-07 $57.50 $57.93 $56.95 $57.78 $50.37 1,719,547
2017-03-06 $58.45 $58.51 $57.54 $57.58 $50.19 1,660,640
2017-03-03 $58.65 $58.87 $58.09 $58.82 $51.28 1,406,447
2017-03-02 $58.09 $58.81 $57.96 $58.64 $51.12 2,314,674
2017-03-01 $57.54 $58.85 $57.29 $58.40 $50.91 2,471,347
2017-02-28 $56.99 $57.36 $56.28 $56.38 $49.15 2,568,458
2017-02-27 $55.89 $57.18 $55.53 $57.02 $49.71 2,183,563
2017-02-24 $57.34 $57.34 $55.99 $56.56 $49.31 2,307,846
2017-02-23 $57.90 $57.97 $57.41 $57.68 $50.28 1,789,592
2017-02-22 $57.05 $57.58 $56.90 $57.55 $50.17 2,482,115
2017-02-21 $56.90 $57.45 $56.63 $57.13 $49.80 1,456,722
2017-02-17 $56.41 $56.95 $56.17 $56.93 $49.63 1,068,019
2017-02-16 $57.34 $57.47 $56.39 $56.42 $49.18 1,845,421
2017-02-15 $57.47 $57.65 $57.07 $57.31 $49.96 1,581,140
2017-02-14 $56.91 $57.86 $56.91 $57.74 $50.33 998,808
2017-02-13 $57.32 $57.48 $56.79 $57.16 $49.83 1,155,711
2017-02-10 $56.87 $57.48 $56.72 $57.34 $49.67 1,615,836
2017-02-09 $56.89 $57.28 $56.31 $56.76 $49.17 1,659,520
2017-02-08 $56.75 $56.86 $56.24 $56.84 $49.23 1,287,420
2017-02-07 $56.73 $57.24 $56.46 $56.61 $49.04 3,453,296
2017-02-06 $56.24 $57.54 $56.01 $56.66 $49.08 1,994,125
2017-02-03 $56.50 $56.81 $56.04 $56.45 $48.90 2,426,625
2017-02-02 $56.60 $57.17 $56.11 $56.25 $48.72 2,064,931
2017-02-01 $57.10 $57.62 $55.95 $56.59 $49.02 4,032,754
2017-01-31 $55.02 $57.19 $54.75 $57.04 $49.41 6,754,652
2017-01-30 $59.10 $59.10 $57.49 $57.92 $50.17 2,761,148
2017-01-27 $60.19 $60.20 $58.78 $59.09 $51.18 1,478,656
2017-01-26 $60.00 $60.91 $59.83 $60.18 $52.13 1,353,746
2017-01-25 $60.10 $60.18 $59.03 $60.02 $51.99 1,523,819
2017-01-24 $59.04 $59.93 $59.04 $59.70 $51.71 1,453,775
2017-01-23 $58.48 $59.37 $58.35 $59.26 $51.33 2,035,605
2017-01-20 $58.38 $59.79 $57.80 $58.62 $50.78 2,453,436
2017-01-19 $58.52 $58.69 $57.83 $58.23 $50.44 1,470,690
2017-01-18 $58.98 $59.42 $58.31 $58.52 $50.69 1,565,350
2017-01-17 $58.53 $59.39 $58.42 $58.95 $51.06 1,683,706
2017-01-13 $58.47 $58.94 $58.32 $58.73 $50.87 1,505,141
2017-01-12 $57.72 $58.96 $57.44 $58.32 $50.52 1,808,616
2017-01-11 $58.46 $58.62 $57.58 $58.01 $50.25 1,285,816
2017-01-10 $58.38 $58.80 $58.30 $58.50 $50.67 1,506,028
2017-01-09 $59.12 $59.19 $57.83 $58.15 $50.37 3,611,557
2017-01-06 $59.00 $59.58 $57.94 $59.10 $51.19 1,824,794
2017-01-05 $59.30 $60.00 $59.01 $59.65 $51.67 1,394,753
2017-01-04 $59.26 $59.75 $58.51 $59.59 $51.62 1,637,356
2017-01-03 $58.70 $59.63 $58.63 $58.94 $51.05 1,477,440
2016-12-30 $58.40 $58.46 $57.97 $58.34 $50.53 958,772
2016-12-29 $58.00 $58.57 $57.92 $58.16 $50.38 1,357,697
2016-12-28 $58.54 $58.67 $57.76 $57.91 $50.16 761,169
2016-12-27 $58.50 $58.59 $57.99 $58.44 $50.62 695,529
2016-12-23 $57.96 $58.25 $57.63 $58.18 $50.40 1,019,398
2016-12-22 $59.00 $59.24 $56.81 $57.84 $50.10 2,172,901
2016-12-21 $59.82 $59.96 $59.45 $59.71 $51.72 2,029,394
2016-12-20 $59.40 $60.33 $59.14 $59.79 $51.79 2,578,196
2016-12-19 $59.34 $59.58 $57.92 $59.23 $51.31 1,950,414
2016-12-16 $59.98 $60.02 $58.94 $59.17 $51.25 3,672,952
2016-12-15 $60.20 $60.61 $59.18 $59.83 $51.82 3,510,286
2016-12-14 $60.56 $60.98 $59.92 $60.00 $51.97 2,822,810
2016-12-13 $60.85 $61.12 $59.90 $61.06 $52.58 2,442,648
2016-12-12 $60.92 $61.32 $60.11 $60.75 $52.32 1,532,287
2016-12-09 $61.54 $61.54 $60.54 $60.81 $52.37 1,503,129
2016-12-08 $61.96 $62.08 $60.54 $61.57 $53.02 1,434,036
2016-12-07 $60.41 $61.75 $60.28 $61.71 $53.14 2,276,651
2016-12-06 $60.25 $60.37 $59.53 $60.35 $51.97 1,291,862
2016-12-05 $60.08 $60.73 $59.90 $59.98 $51.65 1,728,255
2016-12-02 $61.90 $62.08 $59.38 $59.71 $51.42 3,249,409
2016-12-01 $61.15 $62.35 $60.92 $62.07 $53.45 2,122,018
2016-11-30 $60.26 $61.14 $60.04 $60.89 $52.44 2,163,763
2016-11-29 $59.92 $60.47 $59.58 $59.92 $51.60 997,335
2016-11-28 $60.15 $60.25 $59.47 $59.81 $51.51 1,780,182
2016-11-25 $60.04 $60.28 $59.73 $60.16 $51.81 1,073,126
2016-11-23 $59.62 $60.18 $59.42 $59.95 $51.63 1,196,328
2016-11-22 $58.99 $59.82 $58.81 $59.75 $51.46 2,205,015
2016-11-21 $58.55 $58.98 $58.32 $58.65 $50.51 1,181,594
2016-11-18 $58.05 $58.60 $57.52 $58.14 $50.07 2,149,774
2016-11-17 $58.07 $58.42 $57.81 $58.10 $50.03 1,631,437
2016-11-16 $58.10 $58.32 $57.03 $57.68 $49.67 1,855,299
2016-11-15 $59.16 $59.16 $57.46 $58.29 $50.20 2,633,653
2016-11-14 $58.98 $60.05 $58.91 $59.02 $50.83 3,239,101
2016-11-11 $59.19 $59.77 $58.82 $59.00 $50.81 3,370,148
2016-11-10 $58.89 $61.35 $58.83 $59.44 $51.19 4,405,627
2016-11-09 $56.06 $58.97 $55.72 $58.78 $50.62 3,469,125
2016-11-08 $56.58 $57.14 $56.11 $57.00 $49.09 1,845,514
2016-11-07 $56.85 $57.09 $56.30 $56.52 $48.67 2,657,831
2016-11-04 $55.98 $56.54 $55.48 $55.88 $48.12 1,425,232
2016-11-03 $56.00 $56.66 $55.83 $55.92 $48.16 1,420,409
2016-11-02 $56.17 $56.68 $55.79 $55.98 $48.21 1,680,284
2016-11-01 $57.35 $57.37 $55.72 $56.33 $48.51 1,552,717
2016-10-31 $56.36 $58.35 $55.79 $57.02 $49.10 4,979,539
2016-10-28 $55.61 $56.67 $55.42 $56.07 $48.29 1,452,012
2016-10-27 $56.91 $56.91 $55.43 $55.51 $47.80 2,197,338
2016-10-26 $56.29 $56.96 $56.19 $56.55 $48.70 1,775,614
2016-10-25 $56.75 $56.88 $55.96 $56.60 $48.74 2,879,414
2016-10-24 $56.53 $57.43 $56.45 $57.10 $49.17 2,256,651
2016-10-21 $55.13 $56.43 $55.00 $56.37 $48.54 2,475,991
2016-10-20 $54.84 $56.49 $54.45 $55.61 $47.89 3,910,619
2016-10-19 $54.43 $55.35 $54.43 $54.75 $47.15 5,193,878
2016-10-18 $50.74 $54.55 $49.57 $54.19 $46.67 7,621,634
2016-10-17 $49.85 $50.27 $49.60 $49.70 $42.80 2,352,027
2016-10-14 $50.79 $50.90 $49.66 $49.83 $42.91 2,193,700
2016-10-13 $49.05 $50.91 $48.55 $50.42 $43.42 3,030,091
2016-10-12 $49.84 $50.44 $49.73 $50.19 $43.22 1,070,881
2016-10-11 $50.33 $50.59 $49.76 $50.02 $43.08 1,047,657
2016-10-10 $50.35 $50.94 $50.33 $50.52 $43.51 942,661
2016-10-07 $50.38 $50.49 $49.40 $50.00 $43.06 1,682,888
2016-10-06 $51.04 $51.26 $50.00 $50.16 $43.20 4,186,766
2016-10-05 $50.54 $51.76 $50.54 $51.30 $44.18 2,037,524
2016-10-04 $51.05 $51.46 $50.41 $50.52 $43.51 1,655,547
2016-10-03 $52.43 $52.73 $50.83 $51.00 $43.92 2,809,934
2016-09-30 $52.91 $53.08 $51.96 $52.59 $45.29 1,746,606
2016-09-29 $52.56 $53.40 $52.26 $52.48 $45.19 1,780,910
2016-09-28 $52.20 $52.90 $51.97 $52.84 $45.50 1,102,969
2016-09-27 $51.72 $52.30 $51.56 $52.14 $44.90 1,116,543
2016-09-26 $52.05 $52.38 $51.58 $51.69 $44.51 1,158,620
2016-09-23 $51.68 $52.55 $51.57 $52.52 $45.23 1,659,810
2016-09-22 $52.78 $53.00 $51.72 $51.95 $44.74 1,710,492
2016-09-21 $50.69 $54.12 $50.66 $52.42 $45.14 9,445,784
2016-09-20 $52.18 $52.32 $50.36 $50.44 $43.44 1,919,912
2016-09-19 $52.06 $52.63 $51.45 $52.01 $44.79 1,495,192
2016-09-16 $51.06 $51.95 $50.98 $51.70 $44.52 3,121,246
2016-09-15 $50.04 $51.82 $50.04 $51.44 $44.30 1,962,718
2016-09-14 $51.24 $51.68 $50.65 $50.87 $43.81 1,469,577
2016-09-13 $51.03 $52.10 $50.66 $51.28 $44.16 2,026,164
2016-09-12 $49.51 $51.61 $49.11 $51.47 $44.32 2,076,693
2016-09-09 $52.08 $52.31 $50.56 $50.57 $43.55 2,603,657
2016-09-08 $52.70 $52.95 $51.65 $52.38 $44.80 1,845,040
2016-09-07 $52.54 $53.08 $52.30 $52.71 $45.08 2,013,150
2016-09-06 $53.33 $53.60 $52.36 $52.42 $44.83 2,553,778
2016-09-02 $53.17 $53.38 $52.76 $53.09 $45.41 960,746
2016-09-01 $52.88 $53.27 $52.33 $52.89 $45.23 1,110,510
2016-08-31 $52.50 $53.00 $51.92 $52.70 $45.07 1,424,055
2016-08-30 $52.44 $53.28 $52.44 $52.75 $45.11 1,077,414
2016-08-29 $51.40 $52.70 $50.96 $52.33 $44.76 1,943,470
2016-08-26 $53.53 $53.99 $52.41 $52.57 $44.96 1,371,543
2016-08-25 $53.39 $53.96 $53.09 $53.24 $45.53 1,053,355
2016-08-24 $54.05 $54.43 $53.18 $53.38 $45.65 945,446
2016-08-23 $54.20 $54.65 $53.84 $54.04 $46.22 1,558,919
2016-08-22 $53.65 $54.14 $53.05 $53.93 $46.12 1,084,611
2016-08-19 $53.22 $54.12 $52.88 $53.65 $45.88 1,817,037
2016-08-18 $54.54 $55.00 $50.10 $53.54 $45.79 11,641,000
2016-08-17 $54.29 $54.75 $53.96 $54.48 $46.59 1,843,117
2016-08-16 $54.78 $55.31 $54.28 $54.29 $46.43 985,136
2016-08-15 $53.90 $55.23 $53.74 $55.15 $47.17 1,664,995
2016-08-12 $53.75 $54.07 $53.41 $53.72 $45.94 1,308,496
2016-08-11 $53.57 $54.13 $53.42 $53.78 $46.00 1,095,550
2016-08-10 $53.47 $53.77 $53.14 $53.27 $45.56 846,985
2016-08-09 $53.90 $53.92 $53.29 $53.32 $45.60 1,002,299
2016-08-08 $54.03 $54.58 $53.68 $53.96 $46.15 1,615,023
2016-08-05 $53.23 $54.33 $53.04 $53.49 $45.75 1,878,629
2016-08-04 $51.63 $53.54 $51.61 $53.13 $45.44 2,097,575
2016-08-03 $51.58 $52.02 $51.10 $51.63 $44.16 1,586,543
2016-08-02 $51.71 $51.71 $50.92 $51.46 $44.01 1,775,014
2016-08-01 $52.80 $53.23 $51.61 $51.66 $44.18 3,531,550
2016-07-29 $50.00 $57.33 $49.13 $52.92 $45.26 11,218,694
2016-07-28 $48.49 $51.43 $47.63 $51.01 $43.63 5,061,355
2016-07-27 $50.38 $51.11 $50.07 $50.58 $43.26 3,486,766
2016-07-26 $50.18 $50.45 $49.80 $50.24 $42.97 1,573,997
2016-07-25 $50.11 $50.36 $49.85 $49.99 $42.75 1,447,992
2016-07-22 $50.32 $50.46 $49.69 $50.12 $42.87 1,857,263
2016-07-21 $49.45 $50.77 $49.33 $50.17 $42.91 3,645,551
2016-07-20 $47.38 $49.40 $47.03 $49.35 $42.21 2,707,987
2016-07-19 $48.47 $48.65 $48.05 $48.26 $41.27 1,014,843
2016-07-18 $48.35 $49.00 $48.25 $48.74 $41.69 1,718,935
2016-07-15 $48.43 $48.43 $47.80 $48.10 $41.14 2,370,969
2016-07-14 $48.80 $49.01 $47.83 $48.54 $41.51 1,982,290
2016-07-13 $49.58 $49.64 $48.72 $48.91 $41.83 1,919,299
2016-07-12 $49.25 $50.43 $49.17 $49.62 $42.44 3,673,406
2016-07-11 $48.65 $49.01 $48.54 $48.65 $41.61 1,799,891
2016-07-08 $47.99 $49.37 $47.99 $48.73 $41.68 2,700,331
2016-07-07 $47.51 $48.40 $47.39 $47.82 $40.90 2,134,312
2016-07-06 $47.60 $47.89 $46.41 $47.49 $40.62 8,283,310
2016-07-05 $49.66 $50.66 $47.49 $48.37 $41.37 12,343,480
2016-07-01 $45.41 $54.77 $45.34 $54.25 $46.40 23,122,500
2016-06-30 $44.40 $45.32 $43.96 $45.30 $38.74 2,150,012
2016-06-29 $43.41 $44.48 $43.13 $44.33 $37.91 2,068,463
2016-06-28 $42.88 $43.14 $42.33 $42.90 $36.69 2,455,145
2016-06-27 $43.00 $43.00 $41.63 $42.39 $36.25 3,436,639
2016-06-24 $44.92 $45.64 $43.52 $43.55 $37.25 4,654,745
2016-06-23 $46.82 $47.03 $46.45 $46.86 $40.08 1,349,963
2016-06-22 $45.50 $46.35 $45.10 $46.14 $39.46 2,095,689
2016-06-21 $46.20 $46.34 $45.86 $46.16 $39.48 1,347,879
2016-06-20 $45.84 $47.25 $45.80 $46.31 $39.61 2,459,514
2016-06-17 $44.50 $45.37 $44.39 $45.13 $38.60 2,946,139
2016-06-16 $43.99 $44.69 $43.42 $44.59 $38.14 1,399,341
2016-06-15 $43.43 $44.89 $43.43 $44.15 $37.76 1,997,682
2016-06-14 $43.85 $44.10 $42.99 $43.77 $37.43 2,153,481
2016-06-13 $44.13 $44.55 $43.85 $43.86 $37.51 1,639,948
2016-06-10 $44.65 $44.65 $43.66 $44.47 $38.03 2,737,813
2016-06-09 $45.96 $45.98 $45.15 $45.15 $38.61 1,590,134
2016-06-08 $45.66 $46.43 $45.66 $46.39 $39.68 2,197,349
2016-06-07 $45.06 $45.73 $44.62 $45.40 $38.83 2,206,367
2016-06-06 $44.65 $45.15 $43.87 $45.08 $38.56 3,951,830
2016-06-03 $45.82 $46.05 $45.06 $45.79 $39.16 1,685,710
2016-06-02 $46.21 $46.55 $45.94 $46.15 $39.47 1,235,613
2016-06-01 $46.25 $46.31 $45.75 $46.23 $39.54 1,323,400
2016-05-31 $45.87 $46.56 $45.66 $46.39 $39.68 2,798,073
2016-05-27 $45.46 $46.12 $45.29 $45.53 $38.94 1,301,854
2016-05-26 $45.25 $45.64 $44.93 $45.42 $38.85 1,474,340
2016-05-25 $44.68 $45.40 $44.67 $45.23 $38.68 1,395,689
2016-05-24 $44.19 $44.78 $43.96 $44.54 $38.09 1,926,147
2016-05-23 $43.92 $44.65 $43.71 $44.21 $37.52 2,091,455
2016-05-20 $43.55 $44.39 $43.55 $43.91 $37.26 2,800,157
2016-05-19 $44.17 $44.31 $43.27 $43.81 $37.18 2,310,647
2016-05-18 $44.75 $44.94 $43.97 $44.40 $37.68 2,201,542
2016-05-17 $44.79 $45.62 $44.56 $44.86 $38.07 2,612,696
2016-05-16 $45.04 $45.41 $44.63 $45.01 $38.20 2,673,184
2016-05-13 $45.54 $46.12 $45.39 $45.56 $38.66 2,281,327
2016-05-12 $45.99 $46.20 $45.40 $45.62 $38.71 3,233,089
2016-05-11 $46.09 $46.19 $45.43 $45.67 $38.76 2,406,004
2016-05-10 $46.06 $46.43 $45.90 $46.40 $39.37 1,976,275
2016-05-09 $46.15 $46.69 $45.80 $45.90 $38.95 5,379,726
2016-05-06 $46.07 $46.49 $45.36 $45.99 $39.03 2,244,640
2016-05-05 $46.78 $47.20 $45.72 $46.22 $39.22 3,718,782
2016-05-04 $47.64 $47.84 $46.60 $46.78 $39.70 1,861,421
2016-05-03 $47.80 $48.22 $47.57 $48.11 $40.83 2,457,586
2016-05-02 $48.02 $48.35 $47.15 $48.32 $41.00 1,842,637
2016-04-29 $47.98 $47.99 $47.23 $47.83 $40.59 1,733,004
2016-04-28 $49.16 $49.24 $47.89 $47.99 $40.72 2,008,292
2016-04-27 $49.36 $49.89 $49.03 $49.45 $41.96 1,675,022
2016-04-26 $48.62 $49.40 $48.46 $49.38 $41.90 2,011,148
2016-04-25 $48.35 $48.88 $48.27 $48.58 $41.22 1,896,572
2016-04-22 $48.01 $49.36 $48.01 $48.57 $41.22 3,154,632
2016-04-21 $46.96 $48.06 $46.34 $48.03 $40.76 3,526,521
2016-04-20 $45.92 $47.37 $45.32 $46.94 $39.83 4,710,841
2016-04-19 $47.14 $47.55 $44.54 $45.78 $38.85 11,898,470
2016-04-18 $46.29 $47.33 $45.90 $46.95 $39.84 3,611,588
2016-04-15 $47.37 $47.62 $46.02 $46.43 $39.40 3,902,983
2016-04-14 $46.83 $47.82 $46.64 $47.50 $40.31 4,089,679
2016-04-13 $47.01 $47.19 $45.84 $46.83 $39.74 6,388,260
2016-04-12 $45.22 $45.64 $44.74 $44.92 $38.12 1,898,890
2016-04-11 $44.89 $46.22 $44.89 $45.23 $38.38 2,299,238
2016-04-08 $44.88 $45.47 $44.37 $44.62 $37.86 2,635,478
2016-04-07 $45.25 $46.28 $44.42 $44.50 $37.76 5,681,968
2016-04-06 $47.72 $47.75 $45.13 $46.34 $39.32 10,542,550
2016-04-05 $50.65 $51.03 $49.77 $49.84 $42.29 3,923,622
2016-04-04 $51.65 $52.00 $51.17 $51.22 $43.46 1,702,707
2016-04-01 $51.14 $51.96 $50.66 $51.66 $43.84 2,442,990
2016-03-31 $49.54 $51.54 $49.40 $51.33 $43.56 5,289,576
2016-03-30 $49.50 $50.03 $49.08 $49.48 $41.99 2,729,475
2016-03-29 $48.07 $49.31 $48.06 $49.22 $41.77 2,084,054
2016-03-28 $48.00 $48.68 $47.86 $48.31 $41.00 1,525,920
2016-03-24 $48.04 $48.04 $47.18 $47.86 $40.61 1,938,905
2016-03-23 $49.52 $49.73 $48.29 $48.37 $41.05 2,041,967
2016-03-22 $49.32 $49.75 $48.75 $49.66 $42.14 1,924,968
2016-03-21 $49.32 $49.99 $49.30 $49.75 $42.22 1,689,544
2016-03-18 $48.86 $49.83 $48.80 $49.60 $42.09 4,571,969
2016-03-17 $48.71 $48.96 $47.96 $48.73 $41.35 3,260,076
2016-03-16 $47.32 $48.95 $47.01 $48.56 $41.21 3,163,907
2016-03-15 $48.16 $48.21 $46.97 $47.35 $40.18 2,632,879
2016-03-14 $48.89 $48.96 $48.15 $48.39 $41.06 1,978,094
2016-03-11 $48.01 $49.42 $47.96 $48.93 $41.52 2,366,242
2016-03-10 $47.75 $47.94 $47.02 $47.63 $40.42 1,593,804
2016-03-09 $47.02 $48.00 $46.53 $47.54 $40.34 2,106,026
2016-03-08 $46.72 $47.23 $46.47 $46.86 $39.76 3,014,651
2016-03-07 $46.35 $47.62 $46.30 $46.93 $39.82 2,706,078
2016-03-04 $46.31 $47.14 $45.87 $46.76 $39.68 2,141,751
2016-03-03 $44.97 $46.57 $44.69 $46.51 $39.47 2,105,791
2016-03-02 $44.32 $45.17 $44.02 $44.92 $38.12 2,359,474
2016-03-01 $43.76 $44.18 $43.30 $44.07 $37.40 1,656,350
2016-02-29 $43.33 $43.65 $42.99 $43.17 $36.63 1,981,618
2016-02-26 $43.56 $43.91 $43.29 $43.38 $36.81 1,589,195
2016-02-25 $42.16 $43.32 $41.77 $43.32 $36.76 1,545,364
2016-02-24 $41.78 $42.25 $40.91 $42.14 $35.76 1,713,071
2016-02-23 $42.64 $42.83 $41.94 $42.22 $35.83 1,626,675
2016-02-22 $42.56 $43.29 $42.24 $42.96 $36.46 2,485,419
2016-02-19 $41.43 $42.09 $41.30 $42.00 $35.64 2,506,338
2016-02-18 $41.60 $41.85 $41.19 $41.61 $35.31 2,017,354
2016-02-17 $40.13 $41.64 $40.13 $41.37 $35.11 2,622,055
2016-02-16 $39.32 $39.74 $39.09 $39.70 $33.69 2,516,944
2016-02-12 $38.11 $38.75 $36.97 $38.72 $32.86 3,337,266
2016-02-11 $38.36 $38.60 $37.91 $38.12 $32.06 3,768,292
2016-02-10 $39.03 $39.62 $38.80 $38.99 $32.79 2,235,489
2016-02-09 $38.71 $39.00 $37.85 $38.71 $32.55 3,149,742
2016-02-08 $40.25 $40.72 $38.50 $39.30 $33.05 3,291,833
2016-02-05 $41.20 $41.41 $40.58 $40.97 $34.46 2,824,616
2016-02-04 $39.91 $41.61 $39.88 $41.25 $34.69 5,008,498
2016-02-03 $39.87 $40.17 $38.74 $39.85 $33.51 3,531,086
2016-02-02 $39.77 $39.80 $38.67 $39.50 $33.22 2,809,605
2016-02-01 $39.86 $40.35 $39.12 $40.13 $33.75 3,584,092
2016-01-29 $39.29 $40.36 $38.13 $40.00 $33.64 5,470,249
2016-01-28 $40.67 $41.17 $36.36 $38.92 $32.73 10,967,062
2016-01-27 $38.51 $39.12 $37.18 $37.49 $31.53 8,610,448
2016-01-26 $39.57 $39.62 $38.14 $38.55 $32.42 7,167,481
2016-01-25 $40.88 $41.43 $39.90 $40.09 $33.72 3,119,667
2016-01-22 $41.33 $41.50 $40.12 $40.73 $34.25 3,114,923
2016-01-21 $40.04 $41.37 $39.59 $40.67 $34.20 3,149,141
2016-01-20 $39.99 $40.44 $38.88 $39.91 $33.56 3,526,081
2016-01-19 $40.94 $41.03 $40.02 $40.66 $34.19 2,409,892
2016-01-15 $40.75 $40.90 $39.38 $40.44 $34.01 5,218,228
2016-01-14 $41.75 $42.21 $40.90 $41.97 $35.30 2,480,069
2016-01-13 $42.50 $43.05 $41.71 $41.80 $35.15 4,957,978
2016-01-12 $43.40 $43.64 $41.85 $42.35 $35.62 3,640,140
2016-01-11 $43.43 $43.85 $41.89 $42.90 $36.08 3,911,654
2016-01-08 $43.44 $44.08 $43.10 $43.75 $36.79 4,740,244
2016-01-07 $42.74 $43.89 $42.51 $43.13 $36.27 3,936,036
2016-01-06 $44.63 $44.90 $42.89 $43.40 $36.50 5,167,176
2016-01-05 $45.74 $46.38 $44.97 $45.29 $38.09 2,392,263
2016-01-04 $44.69 $45.54 $44.20 $45.52 $38.28 2,705,977
2015-12-31 $45.52 $46.09 $45.34 $45.39 $38.17 1,757,823
2015-12-30 $45.95 $46.12 $45.55 $45.56 $38.32 1,323,269
2015-12-29 $46.10 $46.20 $45.61 $46.02 $38.70 1,359,878
2015-12-28 $46.03 $46.20 $45.05 $45.77 $38.49 1,668,218
2015-12-24 $46.55 $46.55 $46.11 $46.15 $38.81 592,186
2015-12-23 $45.75 $47.01 $45.75 $46.55 $39.15 1,744,964
2015-12-22 $45.46 $45.64 $45.00 $45.48 $38.25 1,386,740
2015-12-21 $45.55 $45.59 $45.00 $45.22 $38.03 1,332,061
2015-12-18 $45.24 $45.76 $45.04 $45.12 $37.95 5,554,443
2015-12-17 $46.66 $46.70 $45.10 $45.42 $38.20 3,575,990
2015-12-16 $46.10 $46.95 $46.08 $46.83 $39.38 2,269,709
2015-12-15 $45.97 $46.58 $45.93 $45.95 $38.64 1,650,919
2015-12-14 $45.73 $46.09 $45.14 $45.53 $38.29 1,956,768
2015-12-11 $45.76 $45.97 $45.29 $45.63 $38.37 2,393,804
2015-12-10 $46.25 $46.43 $45.94 $46.32 $38.95 1,778,045
2015-12-09 $46.92 $47.86 $45.96 $46.14 $38.80 1,950,701
2015-12-08 $46.89 $47.46 $46.89 $47.18 $39.41 1,657,720
2015-12-07 $47.25 $47.86 $47.01 $47.46 $39.65 2,372,442
2015-12-04 $47.02 $47.94 $46.78 $47.66 $39.81 3,639,801
2015-12-03 $47.82 $47.84 $46.75 $47.00 $39.26 4,252,707
2015-12-02 $48.90 $48.99 $47.50 $47.65 $39.81 2,326,958
2015-12-01 $49.00 $49.53 $48.60 $48.92 $40.87 1,956,008
2015-11-30 $48.77 $48.98 $48.35 $48.92 $40.87 2,594,222
2015-11-27 $49.65 $49.76 $48.54 $48.73 $40.71 1,314,767
2015-11-25 $49.56 $49.90 $49.24 $49.73 $41.54 2,294,918
2015-11-24 $49.21 $49.77 $48.68 $49.54 $41.38 2,523,231
2015-11-23 $49.79 $50.15 $49.21 $49.72 $41.53 3,194,813
2015-11-20 $50.08 $50.62 $49.74 $50.29 $42.01 4,379,938
2015-11-19 $49.63 $50.08 $48.90 $49.81 $41.61 2,362,623
2015-11-18 $48.45 $49.81 $48.44 $49.77 $41.58 2,461,439
2015-11-17 $48.20 $48.69 $47.96 $48.35 $40.39 2,381,156
2015-11-16 $47.49 $48.20 $47.11 $48.13 $40.21 2,716,030
2015-11-13 $48.20 $48.31 $47.32 $47.54 $39.71 2,530,593
2015-11-12 $48.90 $49.12 $48.19 $48.33 $40.37 2,160,719
2015-11-11 $49.72 $50.15 $49.22 $49.31 $41.19 1,755,695
2015-11-10 $48.80 $49.64 $48.80 $49.62 $41.45 1,832,967
2015-11-09 $49.18 $49.34 $48.73 $49.03 $40.96 2,000,447
2015-11-06 $49.21 $49.70 $48.59 $49.16 $41.07 2,537,631
2015-11-05 $49.01 $49.63 $48.89 $49.51 $41.36 1,961,112
2015-11-04 $49.86 $49.95 $48.72 $48.87 $40.82 4,136,763
2015-11-03 $48.96 $50.01 $48.96 $49.89 $41.68 2,478,686
2015-11-02 $49.45 $49.72 $48.98 $49.10 $41.02 2,897,989
2015-10-30 $49.95 $49.95 $48.81 $49.45 $41.31 3,781,356
2015-10-29 $47.42 $49.99 $47.39 $49.96 $41.74 9,364,552
2015-10-28 $47.68 $48.10 $46.80 $47.73 $39.87 3,858,810
2015-10-27 $47.76 $48.17 $47.49 $47.69 $39.84 2,895,464
2015-10-26 $48.20 $48.39 $47.87 $47.98 $40.08 3,168,321
2015-10-23 $48.50 $48.51 $47.39 $48.20 $40.27 6,521,398
2015-10-22 $47.28 $48.19 $47.00 $48.11 $40.19 6,748,748
2015-10-21 $47.80 $48.29 $46.47 $47.03 $39.29 10,885,862
2015-10-20 $51.29 $51.99 $46.52 $48.25 $40.31 31,739,422
2015-10-19 $55.29 $57.10 $55.21 $56.05 $46.82 4,406,655
2015-10-16 $55.15 $55.49 $54.95 $55.41 $46.29 1,922,073
2015-10-15 $54.75 $55.08 $53.53 $54.97 $45.92 4,080,587
2015-10-14 $55.00 $55.68 $54.25 $54.39 $45.44 2,665,116
2015-10-13 $54.34 $55.97 $54.02 $55.00 $45.95 3,163,002
2015-10-12 $54.52 $54.74 $53.77 $54.66 $45.66 3,280,554
2015-10-09 $55.08 $55.59 $54.85 $55.09 $46.02 2,469,958
2015-10-08 $54.23 $55.35 $54.20 $55.08 $46.01 2,527,556
2015-10-07 $54.87 $55.31 $53.92 $54.55 $45.57 4,509,110
2015-10-06 $55.75 $56.23 $54.59 $54.82 $45.80 2,811,481
2015-10-05 $55.23 $56.40 $55.20 $55.85 $46.66 2,500,041
2015-10-02 $53.37 $54.99 $53.07 $54.95 $45.90 2,134,770
2015-10-01 $54.85 $54.95 $53.13 $54.09 $45.19 2,672,532
2015-09-30 $54.31 $55.47 $54.18 $54.90 $45.86 3,064,061
2015-09-29 $52.79 $53.58 $52.42 $53.22 $44.46 2,663,384
2015-09-28 $53.52 $53.74 $52.45 $52.75 $44.07 2,371,824
2015-09-25 $53.89 $54.14 $53.58 $53.88 $45.01 1,910,816
2015-09-24 $52.31 $53.68 $52.23 $53.44 $44.64 2,312,565
2015-09-23 $53.60 $53.86 $52.95 $53.09 $44.35 2,026,042
2015-09-22 $53.81 $53.94 $53.23 $53.60 $44.78 2,769,716
2015-09-21 $54.53 $55.50 $54.50 $54.82 $45.80 2,001,514
2015-09-18 $55.01 $55.08 $54.16 $54.42 $45.46 4,488,708
2015-09-17 $55.97 $56.56 $55.56 $55.70 $46.53 1,885,290
2015-09-16 $54.92 $56.16 $54.89 $55.96 $46.75 2,080,653
2015-09-15 $54.35 $55.16 $54.26 $54.99 $45.94 1,802,610
2015-09-14 $54.82 $55.36 $54.34 $54.48 $45.51 2,423,470
2015-09-11 $54.41 $54.92 $54.35 $54.78 $45.76 2,236,797
2015-09-10 $55.26 $55.26 $54.00 $54.80 $45.52 3,387,620
2015-09-09 $56.27 $56.68 $55.31 $55.43 $46.04 1,919,698
2015-09-08 $55.59 $56.00 $54.58 $55.76 $46.32 2,913,063
2015-09-04 $54.79 $55.22 $54.42 $54.78 $45.50 2,857,816
2015-09-03 $56.12 $56.61 $55.64 $55.79 $46.34 2,102,464
2015-09-02 $55.33 $55.79 $54.99 $55.79 $46.34 2,226,766
2015-09-01 $55.00 $55.43 $54.27 $54.65 $45.40 2,150,306
2015-08-31 $56.15 $56.58 $55.86 $56.05 $46.56 1,982,999
2015-08-28 $56.45 $56.74 $56.17 $56.64 $47.05 1,767,601
2015-08-27 $55.64 $56.61 $55.41 $56.58 $47.00 1,980,134
2015-08-26 $54.68 $55.00 $53.67 $54.89 $45.60 2,351,554
2015-08-25 $55.55 $55.87 $53.20 $53.21 $44.20 3,147,174
2015-08-24 $53.25 $56.03 $53.16 $54.29 $45.10 1,037,240
2015-08-21 $58.00 $58.35 $56.14 $56.29 $46.76 3,846,239
2015-08-20 $59.13 $59.59 $58.53 $58.54 $48.63 3,177,805
2015-08-19 $59.32 $60.33 $59.20 $59.84 $49.71 2,051,723
2015-08-18 $59.82 $59.98 $59.46 $59.79 $49.67 1,666,523
2015-08-17 $59.17 $59.98 $58.88 $59.88 $49.74 1,782,546
2015-08-14 $58.79 $59.59 $58.53 $59.23 $49.20 1,457,351
2015-08-13 $58.36 $59.35 $58.21 $58.90 $48.93 1,351,588
2015-08-12 $59.08 $59.19 $58.06 $58.66 $48.73 2,009,140
2015-08-11 $59.67 $60.02 $59.37 $59.72 $49.61 2,349,296
2015-08-10 $58.93 $60.67 $58.91 $60.41 $50.18 3,063,729
2015-08-07 $58.45 $59.39 $58.27 $58.75 $48.80 1,917,391
2015-08-06 $58.10 $58.72 $57.96 $58.45 $48.55 1,912,597
2015-08-05 $58.22 $58.64 $58.00 $58.11 $48.27 1,548,331
2015-08-04 $57.66 $58.50 $57.52 $57.95 $48.14 1,019,352
2015-08-03 $58.50 $58.62 $57.80 $58.00 $48.18 1,379,374
2015-07-31 $58.77 $58.82 $58.11 $58.30 $48.43 1,631,248
2015-07-30 $58.25 $58.87 $58.25 $58.59 $48.67 1,513,154
2015-07-29 $58.33 $58.78 $58.13 $58.65 $48.72 1,738,522
2015-07-28 $58.22 $58.50 $57.77 $58.18 $48.33 1,861,802
2015-07-27 $57.38 $58.02 $57.25 $57.80 $48.01 2,113,276
2015-07-24 $58.73 $58.73 $57.47 $57.57 $47.82 2,608,876
2015-07-23 $58.81 $59.29 $58.03 $58.25 $48.39 2,205,285
2015-07-22 $57.46 $59.33 $57.46 $58.61 $48.69 4,753,275
2015-07-21 $57.49 $58.05 $56.43 $57.67 $47.91 6,184,224
2015-07-20 $55.03 $55.35 $54.66 $54.94 $45.64 2,758,785
2015-07-17 $55.51 $55.60 $54.74 $54.96 $45.65 2,344,953
2015-07-16 $56.32 $56.44 $55.32 $55.68 $46.25 2,242,125
2015-07-15 $57.54 $57.69 $55.78 $55.86 $46.40 2,514,136
2015-07-14 $56.94 $58.22 $56.94 $57.61 $47.86 3,136,463
2015-07-13 $56.23 $56.66 $56.03 $56.53 $46.96 2,064,640
2015-07-10 $55.43 $55.83 $54.70 $55.68 $46.25 1,462,130
2015-07-09 $55.26 $55.38 $54.56 $54.70 $45.44 1,257,861
2015-07-08 $55.70 $55.85 $54.27 $54.70 $45.44 3,173,071
2015-07-07 $56.45 $56.79 $55.35 $56.66 $47.07 1,770,688
2015-07-06 $56.30 $56.79 $55.78 $56.45 $46.89 2,430,984
2015-07-02 $56.59 $56.61 $55.65 $56.03 $46.54 1,362,194
2015-07-01 $56.91 $56.95 $55.94 $56.10 $46.60 1,928,251
2015-06-30 $56.59 $56.72 $55.85 $56.35 $46.81 1,894,742
2015-06-29 $56.51 $56.64 $55.87 $55.93 $46.46 2,197,256
2015-06-26 $57.70 $57.70 $56.86 $56.91 $47.27 3,588,779
2015-06-25 $57.88 $57.89 $57.28 $57.42 $47.70 1,090,089

Harley-Davidson Inc (HOG) News Headlines

America's pandemic recovery has slowed to a crawl

Investors are gearing up for a week of big ticket economic data, including a first look at economic growth between January and March and more inflati…

cnn.com April 24, 2022

Twitter, Amazon, Apple earnings and home prices top week ahead

FOX Business takes a look at the upcoming events that are likely to move financial markets in the coming days.

foxbusiness.com April 24, 2022

Harley posts lower profit on supply chaos, rising costs

Harley-Davidson Inc posted a drop in first-quarter profit on Wednesday, as demand for its motorcycles failed to gain momentum due to global supply-ch…

reuters.com April 27, 2022

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.