International Paper Company (IP) Exchange: NYSE

Data as of March 29, 2024

$39.02 ($-0.37) -0.94%

International Paper Company - Daily Information
Click for more stock information on International Paper Company.
Daily Information Data
Date March 29, 2024
Open $39.29
Previous Close $39.02
High $39.48
Low $38.60
Adjusted Open $39.29
Previous Adjusted Close $39.02
Adjusted High $39.48
Adjusted Low $38.60

About International Paper Company (IP)

Founded in 1898, International Paper Company (IP) is one of the world’s leading producers of fiber-based packaging, pulp and paper, with more than 52,000 employees operating in more than 24 countries. Its packaging products include corrugated containers, boxboards, and specialty packaging products, such as paper bags, cups, and air-fill packaging. IP also produces a variety of sustainable products and alternative cellulose fibers from renewable sources. Additionally, the paper products of the company include copy and office papers, printing papers, and light-weight and specialty papers for industrial, commercial, and consumer end-markets. International Paper Company’s revenues have more than doubled since 2009, reaching $22 billion in 2019, with a themarket capitalization of $28 billion.

Historical Stock Data for International Paper Company (IP)

Date Open High Low Close Adj.Close Volume
2024-03-28 $39.29 $39.48 $38.60 $39.02 $39.02 7,774,303
2024-03-27 $38.07 $39.40 $37.41 $39.39 $39.39 10,984,373
2024-03-26 $40.87 $41.28 $37.22 $38.20 $38.20 19,957,327
2024-03-25 $39.63 $40.86 $39.63 $40.85 $40.85 4,454,785
2024-03-22 $40.00 $40.10 $39.53 $39.53 $39.53 2,642,969
2024-03-21 $39.43 $39.99 $39.05 $39.88 $39.88 4,240,720
2024-03-20 $39.11 $40.34 $38.70 $39.23 $39.23 6,752,945
2024-03-19 $35.61 $38.85 $35.46 $38.77 $38.77 12,428,854
2024-03-18 $36.32 $36.32 $34.90 $34.94 $34.94 5,409,632
2024-03-15 $36.09 $36.44 $35.68 $36.35 $36.35 21,737,597
2024-03-14 $36.14 $36.50 $35.99 $36.19 $36.19 3,377,475
2024-03-13 $36.32 $36.62 $35.92 $36.29 $36.29 2,834,911
2024-03-12 $36.55 $36.69 $36.02 $36.13 $36.13 2,021,781
2024-03-11 $36.09 $36.89 $35.87 $36.62 $36.62 2,004,591
2024-03-08 $36.00 $36.27 $35.70 $36.24 $36.24 2,068,803
2024-03-07 $35.95 $36.28 $35.75 $35.88 $35.88 2,840,048
2024-03-06 $36.37 $36.40 $35.37 $35.71 $35.71 3,183,452
2024-03-05 $35.65 $36.11 $35.65 $35.85 $35.85 3,057,755
2024-03-04 $35.61 $36.30 $35.47 $35.89 $35.89 4,244,064
2024-03-01 $35.24 $35.57 $34.97 $35.05 $35.05 2,730,990
2024-02-29 $34.65 $35.98 $34.65 $35.36 $35.36 4,499,035
2024-02-28 $34.06 $35.15 $33.98 $34.62 $34.62 4,774,040
2024-02-27 $33.93 $34.30 $33.86 $34.20 $34.20 2,235,775
2024-02-26 $34.36 $34.57 $33.80 $33.80 $33.80 4,645,003
2024-02-23 $34.55 $34.80 $34.25 $34.73 $34.73 3,365,885
2024-02-22 $34.63 $34.86 $34.36 $34.49 $34.49 4,622,311
2024-02-21 $35.33 $35.38 $34.60 $34.73 $34.73 4,077,026
2024-02-20 $36.51 $37.19 $35.68 $35.74 $35.27 5,476,733
2024-02-16 $35.01 $35.92 $35.00 $35.80 $35.33 5,380,687
2024-02-15 $34.53 $35.09 $34.45 $35.07 $34.61 2,079,923
2024-02-14 $34.69 $34.90 $34.24 $34.53 $34.08 3,068,439
2024-02-13 $35.20 $35.36 $34.41 $34.61 $34.16 4,074,183
2024-02-12 $35.27 $36.00 $35.24 $35.50 $35.03 3,463,426
2024-02-09 $34.85 $35.32 $34.63 $35.26 $34.80 3,731,752
2024-02-08 $33.98 $35.05 $33.85 $34.89 $34.43 5,976,175
2024-02-07 $33.45 $33.88 $33.06 $33.86 $33.86 4,919,960
2024-02-06 $32.88 $33.41 $32.70 $33.14 $33.14 3,073,842
2024-02-05 $33.15 $33.32 $32.92 $32.97 $32.97 5,227,769
2024-02-02 $34.02 $34.15 $33.10 $33.46 $33.46 5,693,201
2024-02-01 $35.71 $35.99 $34.25 $34.36 $34.36 7,882,136
2024-01-31 $36.39 $36.41 $35.62 $35.83 $35.83 5,966,092
2024-01-30 $36.50 $36.66 $36.22 $36.32 $36.32 3,975,457
2024-01-29 $37.27 $37.43 $36.55 $36.72 $36.72 3,267,376
2024-01-26 $37.83 $37.88 $37.34 $37.57 $37.57 2,558,454
2024-01-25 $36.69 $37.87 $36.69 $37.65 $37.65 3,828,553
2024-01-24 $36.61 $36.73 $36.05 $36.18 $36.18 2,663,361
2024-01-23 $36.48 $36.93 $36.35 $36.51 $36.51 2,291,750
2024-01-22 $36.31 $36.52 $35.40 $36.35 $36.35 3,229,479
2024-01-19 $36.66 $36.78 $36.06 $36.74 $36.74 2,339,297
2024-01-18 $36.83 $36.99 $36.27 $36.69 $36.69 3,258,678
2024-01-17 $37.00 $37.32 $36.83 $36.90 $36.90 2,274,257
2024-01-16 $37.46 $37.50 $37.02 $37.31 $37.31 2,745,661
2024-01-12 $38.00 $38.15 $37.48 $37.67 $37.67 1,770,403
2024-01-11 $37.63 $37.86 $37.27 $37.82 $37.82 2,500,260
2024-01-10 $37.53 $37.70 $37.34 $37.56 $37.56 1,809,292
2024-01-09 $37.65 $37.73 $37.23 $37.67 $37.67 2,259,605
2024-01-08 $37.06 $37.71 $37.06 $37.66 $37.66 2,833,706
2024-01-05 $36.48 $37.31 $36.40 $37.27 $37.27 5,272,234
2024-01-04 $36.35 $36.69 $36.31 $36.47 $36.47 2,949,556
2024-01-03 $36.18 $36.55 $35.91 $36.35 $36.35 2,530,417
2024-01-02 $36.25 $36.85 $36.21 $36.54 $36.54 3,461,923
2023-12-29 $36.15 $36.35 $35.92 $36.15 $36.15 1,800,251
2023-12-28 $36.35 $36.52 $36.14 $36.25 $36.25 1,469,606
2023-12-27 $36.53 $36.77 $36.20 $36.47 $36.47 1,908,158
2023-12-26 $36.55 $36.65 $36.38 $36.58 $36.58 1,637,985
2023-12-22 $36.63 $36.84 $36.49 $36.64 $36.64 1,664,565
2023-12-21 $36.85 $36.93 $36.36 $36.58 $36.58 2,333,116
2023-12-20 $36.72 $36.99 $36.56 $36.59 $36.59 2,402,201
2023-12-19 $37.00 $37.26 $36.67 $36.86 $36.86 6,298,780
2023-12-18 $37.68 $37.68 $36.82 $36.84 $36.84 3,372,769
2023-12-15 $37.48 $37.89 $37.18 $37.43 $37.43 5,645,621
2023-12-14 $37.16 $38.21 $37.16 $37.67 $37.67 3,279,607
2023-12-13 $35.96 $37.07 $35.71 $36.91 $36.91 3,125,018
2023-12-12 $36.80 $36.80 $35.97 $36.05 $36.05 2,173,041
2023-12-11 $36.72 $37.02 $36.58 $36.91 $36.91 1,705,632
2023-12-08 $36.70 $37.00 $36.57 $36.84 $36.84 1,818,244
2023-12-07 $36.65 $36.87 $36.30 $36.82 $36.82 2,230,736
2023-12-06 $36.57 $36.97 $36.40 $36.55 $36.55 2,518,458
2023-12-05 $37.13 $37.13 $36.38 $36.44 $36.44 3,544,739
2023-12-04 $36.87 $37.37 $36.79 $37.36 $37.36 4,714,851
2023-12-01 $36.79 $37.68 $36.59 $37.19 $37.19 4,521,045
2023-11-30 $36.36 $37.03 $36.27 $36.94 $36.94 6,130,398
2023-11-29 $34.38 $36.00 $34.38 $35.79 $35.79 4,679,199
2023-11-28 $34.27 $34.58 $33.95 $34.26 $34.26 3,431,746
2023-11-27 $32.75 $34.65 $32.51 $34.12 $34.12 8,217,679
2023-11-24 $33.00 $33.20 $32.83 $32.93 $32.93 747,121
2023-11-22 $32.51 $32.97 $32.33 $32.92 $32.92 1,991,919
2023-11-21 $32.69 $32.79 $32.21 $32.49 $32.49 2,668,567
2023-11-20 $33.17 $33.22 $31.77 $32.58 $32.58 5,254,842
2023-11-17 $33.86 $33.90 $33.23 $33.38 $33.38 2,293,286
2023-11-16 $34.02 $34.07 $33.11 $33.62 $33.62 2,581,866
2023-11-15 $33.59 $34.22 $33.59 $34.07 $34.07 2,551,004
2023-11-14 $32.28 $33.58 $32.28 $33.52 $33.52 3,494,573
2023-11-13 $33.09 $33.13 $32.21 $32.43 $31.99 3,430,015
2023-11-10 $33.21 $33.37 $32.75 $33.09 $33.09 3,233,844
2023-11-09 $33.76 $33.83 $33.22 $33.26 $33.26 3,491,298
2023-11-08 $33.93 $33.93 $33.31 $33.56 $33.56 2,480,681
2023-11-07 $34.08 $34.14 $33.75 $33.85 $33.85 2,634,612
2023-11-06 $34.62 $34.63 $34.24 $34.35 $34.35 2,355,017
2023-11-03 $34.31 $34.97 $34.21 $34.60 $34.60 2,147,452
2023-11-02 $34.00 $34.28 $33.90 $34.05 $34.05 2,592,860
2023-11-01 $33.80 $33.94 $33.49 $33.61 $33.61 3,400,444
2023-10-31 $33.43 $34.11 $33.32 $33.73 $33.73 3,185,419
2023-10-30 $33.35 $33.55 $33.17 $33.39 $33.39 2,471,045
2023-10-27 $32.77 $33.34 $32.56 $33.14 $33.14 3,855,166
2023-10-26 $32.88 $33.70 $32.32 $32.88 $32.88 5,396,452
2023-10-25 $33.04 $33.40 $32.80 $33.12 $33.12 2,750,763
2023-10-24 $32.73 $33.35 $32.54 $33.26 $33.26 3,372,023
2023-10-23 $33.07 $33.30 $32.39 $32.41 $32.41 4,342,336
2023-10-20 $34.30 $34.38 $33.24 $33.33 $33.33 3,157,140
2023-10-19 $35.01 $35.21 $34.26 $34.26 $34.26 2,796,458
2023-10-18 $35.29 $35.86 $34.96 $35.26 $35.26 4,380,889
2023-10-17 $34.89 $35.62 $34.87 $35.51 $35.51 2,639,464
2023-10-16 $35.20 $35.38 $34.89 $35.01 $35.01 2,714,557
2023-10-13 $35.21 $35.42 $34.96 $35.15 $35.15 1,742,571
2023-10-12 $35.53 $35.53 $34.88 $35.12 $35.12 2,209,412
2023-10-11 $35.49 $35.73 $35.04 $35.43 $35.43 1,477,385
2023-10-10 $35.41 $35.75 $35.34 $35.37 $35.37 2,060,091
2023-10-09 $34.55 $35.35 $34.52 $35.16 $35.16 1,904,075
2023-10-06 $34.95 $35.02 $34.49 $34.55 $34.55 3,245,477
2023-10-05 $35.30 $35.59 $34.89 $34.95 $34.95 2,200,872
2023-10-04 $35.36 $35.67 $35.10 $35.44 $35.44 2,465,206
2023-10-03 $35.04 $35.58 $34.84 $35.15 $35.15 3,763,780
2023-10-02 $35.34 $35.53 $34.96 $35.47 $35.47 3,036,648
2023-09-29 $35.57 $35.86 $35.32 $35.47 $35.47 2,564,934
2023-09-28 $35.10 $35.39 $34.85 $35.35 $35.35 2,131,768
2023-09-27 $35.40 $35.57 $34.76 $34.95 $34.95 3,175,641
2023-09-26 $34.64 $34.84 $34.44 $34.53 $34.53 2,444,820
2023-09-25 $33.89 $35.07 $33.85 $34.81 $34.81 3,043,350
2023-09-22 $34.30 $34.96 $34.02 $34.07 $34.07 3,320,546
2023-09-21 $34.36 $34.95 $34.04 $34.13 $34.13 4,260,567
2023-09-20 $34.27 $34.38 $33.70 $33.72 $33.72 2,251,898
2023-09-19 $34.13 $34.46 $33.78 $34.10 $34.10 3,047,440
2023-09-18 $34.32 $34.57 $33.95 $34.16 $34.16 3,001,056
2023-09-15 $34.64 $34.85 $34.22 $34.24 $34.24 5,919,007
2023-09-14 $34.37 $34.75 $34.19 $34.61 $34.61 2,516,673
2023-09-13 $34.65 $34.72 $33.60 $33.81 $33.81 3,368,849
2023-09-12 $34.69 $35.06 $34.42 $34.50 $34.50 2,163,340
2023-09-11 $34.87 $35.06 $34.50 $34.60 $34.60 2,384,900
2023-09-08 $33.59 $34.68 $33.47 $34.63 $34.63 3,197,176
2023-09-07 $33.80 $34.21 $33.30 $33.58 $33.58 4,101,856
2023-09-06 $34.26 $34.41 $33.75 $33.88 $33.88 2,295,308
2023-09-05 $35.00 $35.09 $34.31 $34.32 $34.32 2,494,269
2023-09-01 $35.19 $35.47 $35.12 $35.19 $35.19 2,211,096
2023-08-31 $34.93 $34.94 $34.73 $34.92 $34.92 3,216,210
2023-08-30 $34.73 $34.83 $34.56 $34.81 $34.81 1,452,677
2023-08-29 $34.54 $34.69 $34.36 $34.68 $34.68 1,270,777
2023-08-28 $34.08 $34.59 $34.04 $34.45 $34.45 1,681,984
2023-08-25 $33.98 $34.12 $33.70 $33.93 $33.93 2,678,936
2023-08-24 $33.61 $34.27 $33.61 $33.74 $33.74 2,038,913
2023-08-23 $33.84 $33.98 $33.57 $33.88 $33.88 1,607,455
2023-08-22 $34.07 $34.25 $33.67 $33.77 $33.77 1,702,251
2023-08-21 $34.42 $34.45 $33.65 $34.06 $34.06 2,247,943
2023-08-18 $34.03 $34.57 $34.00 $34.51 $34.51 3,754,922
2023-08-17 $34.16 $34.56 $34.07 $34.23 $34.23 2,385,105
2023-08-16 $34.14 $34.44 $34.00 $34.03 $34.03 2,334,603
2023-08-15 $34.35 $34.67 $34.23 $34.30 $34.30 2,100,272
2023-08-14 $34.85 $34.86 $34.48 $34.70 $34.70 2,757,557
2023-08-11 $35.33 $35.69 $35.29 $35.42 $35.42 2,318,717
2023-08-10 $35.86 $35.92 $35.40 $35.55 $35.55 2,033,460
2023-08-09 $35.74 $35.94 $35.59 $35.71 $35.71 1,465,352
2023-08-08 $35.56 $35.94 $35.32 $35.85 $35.85 2,400,896
2023-08-07 $36.39 $36.60 $35.97 $36.14 $36.14 2,335,992
2023-08-04 $36.60 $37.11 $36.24 $36.26 $36.26 2,489,940
2023-08-03 $36.61 $37.20 $36.23 $36.62 $36.62 3,365,448
2023-08-02 $35.89 $37.00 $35.89 $36.59 $36.59 5,842,004
2023-08-01 $36.00 $36.18 $35.65 $35.94 $35.94 3,031,279
2023-07-31 $35.86 $36.21 $35.86 $36.06 $36.06 3,383,743
2023-07-28 $35.91 $36.26 $35.64 $35.74 $35.74 3,449,103
2023-07-27 $34.52 $36.04 $34.40 $35.40 $35.40 6,959,656
2023-07-26 $34.00 $34.15 $33.51 $33.77 $33.77 3,585,116
2023-07-25 $32.70 $34.07 $32.66 $33.93 $33.93 8,142,358
2023-07-24 $32.00 $32.44 $31.91 $32.37 $32.37 2,630,583
2023-07-21 $31.61 $31.92 $31.28 $31.85 $31.85 3,189,597
2023-07-20 $31.70 $31.77 $31.32 $31.61 $31.61 2,395,460
2023-07-19 $31.38 $31.65 $31.23 $31.56 $31.56 3,050,172
2023-07-18 $30.82 $31.58 $30.78 $31.36 $31.36 3,201,556
2023-07-17 $31.15 $31.19 $30.98 $30.99 $30.99 2,793,613
2023-07-14 $31.86 $31.86 $31.32 $31.40 $31.40 3,566,861
2023-07-13 $31.63 $31.97 $31.55 $31.83 $31.83 2,508,963
2023-07-12 $32.16 $32.36 $31.74 $31.81 $31.81 2,335,105
2023-07-11 $31.42 $31.82 $31.29 $31.70 $31.70 2,596,444
2023-07-10 $30.99 $31.65 $30.88 $31.22 $31.22 3,427,431
2023-07-07 $31.25 $32.29 $31.25 $31.80 $31.80 3,707,286
2023-07-06 $31.16 $31.37 $30.81 $31.30 $31.30 3,263,884
2023-07-05 $31.47 $31.60 $31.22 $31.33 $31.33 3,896,491
2023-07-03 $31.86 $32.37 $31.79 $32.03 $32.03 1,721,207
2023-06-30 $31.43 $31.88 $31.08 $31.81 $31.81 3,210,251
2023-06-29 $31.20 $31.69 $31.11 $31.68 $31.68 2,351,698
2023-06-28 $31.61 $31.61 $31.00 $31.37 $31.37 2,042,166
2023-06-27 $31.29 $31.82 $31.08 $31.67 $31.67 2,253,195
2023-06-26 $30.75 $31.40 $30.71 $31.34 $31.34 2,665,127
2023-06-23 $30.44 $30.69 $30.23 $30.60 $30.60 3,169,935
2023-06-22 $31.10 $31.12 $30.54 $30.74 $30.74 3,749,989
2023-06-21 $31.21 $31.60 $30.83 $31.12 $31.12 2,984,593
2023-06-20 $31.50 $31.65 $31.17 $31.52 $31.52 3,705,481
2023-06-16 $31.75 $32.04 $31.59 $31.98 $31.98 7,100,075
2023-06-15 $31.66 $31.87 $31.37 $31.81 $31.81 3,238,283
2023-06-14 $31.90 $32.16 $31.58 $31.80 $31.80 3,883,890
2023-06-13 $31.56 $31.92 $31.41 $31.55 $31.55 3,907,449
2023-06-12 $31.38 $31.59 $30.96 $31.33 $31.33 4,061,302
2023-06-09 $31.77 $31.77 $31.45 $31.68 $31.68 3,450,460
2023-06-08 $32.19 $32.40 $31.44 $31.75 $31.75 3,913,986
2023-06-07 $31.14 $32.17 $30.99 $32.13 $32.13 4,642,950
2023-06-06 $30.25 $30.94 $30.25 $30.83 $30.83 4,876,395
2023-06-05 $30.53 $30.73 $30.21 $30.28 $30.28 3,276,041
2023-06-02 $29.59 $30.66 $29.55 $30.38 $30.38 3,969,089
2023-06-01 $29.54 $29.62 $29.01 $29.17 $29.17 3,709,696
2023-05-31 $30.00 $30.09 $29.41 $29.44 $29.44 6,491,159
2023-05-30 $30.54 $30.59 $30.05 $30.14 $30.14 3,785,719
2023-05-26 $30.73 $30.92 $30.56 $30.62 $30.62 2,974,830
2023-05-25 $31.00 $31.00 $30.41 $30.61 $30.61 4,062,384
2023-05-24 $31.86 $31.95 $31.39 $31.46 $30.99 2,984,533
2023-05-23 $31.82 $32.34 $31.55 $31.96 $31.48 2,640,551
2023-05-22 $31.75 $31.85 $31.36 $31.73 $31.26 3,091,903
2023-05-19 $32.35 $32.37 $31.85 $31.96 $31.48 3,373,613
2023-05-18 $31.95 $32.04 $31.60 $32.03 $31.55 1,876,128
2023-05-17 $31.59 $32.14 $31.45 $32.10 $31.62 2,445,547
2023-05-16 $31.83 $31.83 $31.30 $31.48 $31.01 2,998,755
2023-05-15 $31.79 $31.93 $31.41 $31.82 $31.35 3,104,819
2023-05-12 $31.84 $32.07 $31.48 $31.76 $31.29 2,886,666
2023-05-11 $31.70 $31.88 $31.46 $31.69 $31.22 3,981,665
2023-05-10 $32.31 $32.36 $31.41 $31.89 $31.42 3,335,778
2023-05-09 $32.14 $32.33 $32.02 $32.12 $31.64 2,177,478
2023-05-08 $32.55 $32.70 $32.19 $32.38 $31.90 1,749,346
2023-05-05 $32.17 $32.55 $32.05 $32.35 $32.35 2,006,448
2023-05-04 $32.28 $32.44 $31.69 $31.79 $31.79 3,058,330
2023-05-03 $32.48 $32.99 $32.23 $32.30 $32.30 2,964,924
2023-05-02 $32.99 $33.20 $31.80 $32.32 $32.32 4,206,485
2023-05-01 $33.08 $33.80 $32.95 $33.24 $33.24 3,245,713
2023-04-28 $33.25 $33.59 $32.71 $33.11 $33.11 4,202,882
2023-04-27 $33.46 $34.00 $32.40 $33.01 $33.01 5,459,386
2023-04-26 $34.88 $35.05 $34.27 $34.56 $34.56 3,101,721
2023-04-25 $35.01 $35.23 $34.56 $34.69 $34.69 5,127,575
2023-04-24 $36.04 $36.49 $36.04 $36.38 $36.38 2,664,555
2023-04-21 $36.50 $36.58 $35.85 $36.04 $36.04 1,905,379
2023-04-20 $36.34 $36.60 $36.31 $36.55 $36.55 1,840,749
2023-04-19 $36.40 $36.77 $36.23 $36.57 $36.57 1,749,813
2023-04-18 $36.36 $36.54 $36.19 $36.49 $36.49 1,870,546
2023-04-17 $35.94 $36.38 $35.86 $36.34 $36.34 1,982,818
2023-04-14 $35.96 $36.30 $35.53 $35.91 $35.91 3,068,964
2023-04-13 $36.47 $36.67 $35.96 $36.40 $36.40 2,033,106
2023-04-12 $36.83 $37.04 $36.30 $36.47 $36.47 1,559,563
2023-04-11 $36.28 $36.98 $36.21 $36.54 $36.54 2,546,811
2023-04-10 $35.71 $36.03 $35.40 $35.89 $35.89 1,780,413
2023-04-06 $35.53 $35.82 $35.36 $35.78 $35.78 2,690,969
2023-04-05 $35.10 $35.55 $35.01 $35.47 $35.47 2,356,612
2023-04-04 $35.99 $36.05 $35.05 $35.36 $35.36 2,579,190
2023-04-03 $36.10 $36.41 $35.82 $35.96 $35.96 3,102,427
2023-03-31 $35.53 $36.13 $35.48 $36.06 $36.06 3,611,463
2023-03-30 $35.50 $35.57 $35.14 $35.24 $35.24 1,530,543
2023-03-29 $35.03 $35.19 $34.87 $35.07 $35.07 1,969,086
2023-03-28 $34.44 $34.85 $34.36 $34.66 $34.66 1,780,490
2023-03-27 $35.00 $35.02 $34.49 $34.50 $34.50 3,166,638
2023-03-24 $33.78 $34.66 $33.44 $34.48 $34.48 3,047,726
2023-03-23 $34.41 $34.79 $33.81 $34.11 $34.11 2,901,267
2023-03-22 $35.37 $35.39 $34.38 $34.40 $34.40 3,744,543
2023-03-21 $35.46 $35.49 $35.14 $35.24 $35.24 3,078,540
2023-03-20 $34.60 $35.32 $34.60 $34.83 $34.83 3,500,076
2023-03-17 $34.54 $34.54 $33.42 $34.06 $34.06 7,959,519
2023-03-16 $34.00 $34.89 $33.87 $34.67 $34.67 3,134,099
2023-03-15 $34.65 $34.71 $34.12 $34.48 $34.48 3,660,939
2023-03-14 $35.52 $35.78 $35.01 $35.44 $35.44 3,043,279
2023-03-13 $35.00 $35.50 $34.70 $34.85 $34.85 3,289,617
2023-03-10 $36.06 $36.18 $35.18 $35.52 $35.52 2,486,463
2023-03-09 $36.99 $37.14 $36.09 $36.20 $36.20 2,247,217
2023-03-08 $36.37 $36.94 $36.34 $36.82 $36.82 2,854,880
2023-03-07 $36.60 $36.73 $36.10 $36.29 $36.29 2,542,631
2023-03-06 $37.56 $37.58 $36.43 $36.62 $36.62 3,250,412
2023-03-03 $37.69 $38.00 $37.19 $37.77 $37.77 3,215,406
2023-03-02 $36.89 $37.68 $36.67 $37.52 $37.52 2,965,278
2023-03-01 $36.25 $37.15 $36.17 $36.69 $36.69 2,219,014
2023-02-28 $36.54 $36.75 $36.34 $36.39 $36.39 3,633,496
2023-02-27 $37.12 $37.19 $36.45 $36.58 $36.58 2,489,302
2023-02-24 $36.14 $36.97 $35.97 $36.49 $36.49 3,273,359
2023-02-23 $36.45 $36.67 $35.99 $36.55 $36.55 1,686,746
2023-02-22 $36.05 $36.62 $36.05 $36.28 $36.28 2,202,945
2023-02-21 $37.70 $37.80 $35.82 $36.11 $36.11 4,589,613
2023-02-17 $38.57 $38.71 $38.05 $38.27 $38.27 4,084,965
2023-02-16 $38.28 $39.00 $38.20 $38.64 $38.64 2,245,675
2023-02-15 $38.80 $39.37 $38.80 $39.28 $39.28 3,083,807
2023-02-14 $39.10 $39.36 $38.87 $39.15 $39.15 2,366,382
2023-02-13 $38.78 $39.46 $38.68 $39.19 $39.19 2,236,565
2023-02-10 $38.21 $38.72 $37.85 $38.63 $38.63 3,131,678
2023-02-09 $39.63 $39.65 $38.13 $38.37 $38.37 3,608,551
2023-02-08 $40.01 $40.28 $39.29 $39.44 $39.44 3,532,214
2023-02-07 $40.32 $40.77 $39.96 $40.28 $40.28 2,547,436
2023-02-06 $41.09 $41.20 $40.42 $40.54 $40.54 2,478,540
2023-02-03 $41.23 $41.87 $41.20 $41.36 $41.36 2,650,309
2023-02-02 $41.25 $41.61 $40.83 $41.53 $41.53 4,356,077
2023-02-01 $41.30 $41.50 $40.38 $40.85 $40.85 6,862,330
2023-01-31 $39.66 $41.89 $39.40 $41.82 $41.82 10,851,215
2023-01-30 $37.80 $38.38 $37.77 $37.79 $37.79 4,174,455
2023-01-27 $37.29 $38.26 $37.18 $38.11 $38.11 3,282,390
2023-01-26 $36.40 $37.27 $36.33 $37.23 $37.23 2,552,907
2023-01-25 $36.47 $36.68 $35.80 $36.32 $36.32 2,998,254
2023-01-24 $37.47 $37.51 $36.58 $36.75 $36.75 2,241,357
2023-01-23 $37.59 $37.88 $37.20 $37.47 $37.47 2,058,501
2023-01-20 $36.51 $37.53 $36.50 $37.53 $37.53 2,445,153
2023-01-19 $36.53 $36.87 $35.92 $36.63 $36.63 2,299,624
2023-01-18 $37.64 $37.81 $36.86 $36.91 $36.91 2,138,934
2023-01-17 $38.25 $38.36 $37.53 $37.54 $37.54 2,165,484
2023-01-13 $37.51 $38.41 $37.38 $38.25 $38.25 3,447,164
2023-01-12 $37.80 $38.10 $37.37 $37.82 $37.82 2,315,065
2023-01-11 $37.93 $38.06 $37.46 $37.61 $37.61 3,533,797
2023-01-10 $36.96 $37.66 $36.42 $37.62 $37.62 3,299,536
2023-01-09 $36.68 $37.67 $36.68 $37.01 $37.01 2,951,278
2023-01-06 $36.58 $36.90 $36.35 $36.64 $36.64 2,167,324
2023-01-05 $36.48 $36.57 $35.90 $36.20 $36.20 3,407,283
2023-01-04 $35.76 $36.86 $35.65 $36.83 $36.83 4,592,456
2023-01-03 $34.76 $35.51 $34.71 $35.41 $35.41 3,692,623
2022-12-30 $34.50 $34.76 $34.24 $34.63 $34.63 2,014,616
2022-12-29 $34.51 $35.03 $34.44 $34.77 $34.77 1,751,169
2022-12-28 $34.70 $35.10 $34.15 $34.36 $34.36 2,312,631
2022-12-27 $34.71 $35.04 $34.54 $34.91 $34.91 1,670,625
2022-12-23 $34.36 $34.88 $34.29 $34.73 $34.73 2,001,438
2022-12-22 $34.38 $34.45 $33.75 $34.43 $34.43 6,327,957
2022-12-21 $34.93 $35.12 $34.61 $34.66 $34.66 3,045,751
2022-12-20 $34.90 $35.10 $34.61 $34.68 $34.68 2,733,611
2022-12-19 $35.71 $35.89 $34.62 $34.92 $34.92 3,596,423
2022-12-16 $36.20 $36.31 $35.08 $35.61 $35.61 6,248,446
2022-12-15 $36.59 $36.79 $36.27 $36.54 $36.54 3,623,345
2022-12-14 $37.14 $37.80 $36.79 $37.10 $37.10 2,778,679
2022-12-13 $37.89 $38.03 $36.94 $37.22 $37.22 4,787,916
2022-12-12 $36.07 $36.81 $35.95 $36.80 $36.80 2,572,694
2022-12-09 $36.38 $36.54 $36.01 $36.08 $36.08 1,744,882
2022-12-08 $36.39 $36.53 $36.02 $36.17 $36.17 1,487,460
2022-12-07 $36.15 $36.73 $36.03 $36.15 $36.15 2,003,576
2022-12-06 $36.42 $36.74 $36.03 $36.42 $36.42 2,218,662
2022-12-05 $36.76 $36.94 $36.38 $36.52 $36.52 2,465,273
2022-12-02 $37.08 $37.22 $36.70 $37.10 $37.10 2,631,528
2022-12-01 $37.42 $37.64 $36.98 $37.39 $37.39 3,886,021
2022-11-30 $36.23 $37.13 $35.59 $37.12 $37.12 6,137,425
2022-11-29 $35.83 $36.45 $35.63 $36.33 $36.33 2,403,128
2022-11-28 $36.35 $36.43 $35.73 $35.78 $35.78 2,682,213
2022-11-25 $36.80 $36.91 $36.54 $36.72 $36.72 861,797
2022-11-23 $36.76 $36.91 $36.53 $36.81 $36.81 1,555,370
2022-11-22 $36.49 $36.95 $36.28 $36.71 $36.71 2,258,581
2022-11-21 $35.55 $36.28 $35.54 $36.19 $36.19 2,544,292
2022-11-18 $36.09 $36.20 $35.56 $35.77 $35.77 6,472,239
2022-11-17 $35.27 $35.82 $35.04 $35.74 $35.74 3,290,480
2022-11-16 $36.38 $36.50 $35.68 $35.78 $35.78 2,572,732
2022-11-15 $36.78 $37.10 $36.06 $36.51 $36.51 3,640,794
2022-11-14 $36.19 $37.14 $36.02 $36.21 $36.21 4,123,902
2022-11-11 $35.51 $36.87 $35.19 $36.63 $36.63 5,185,560
2022-11-10 $34.09 $35.16 $33.76 $35.14 $35.14 4,051,628
2022-11-09 $33.25 $33.58 $33.06 $33.22 $33.22 3,171,988
2022-11-08 $33.75 $33.86 $33.24 $33.52 $33.52 3,139,785
2022-11-07 $33.77 $33.89 $33.22 $33.59 $33.59 2,525,572
2022-11-04 $33.29 $33.77 $32.95 $33.67 $33.67 3,067,473
2022-11-03 $32.52 $33.07 $32.39 $32.69 $32.69 2,925,890
2022-11-02 $33.35 $33.99 $32.71 $32.72 $32.72 3,353,290
2022-11-01 $33.97 $34.05 $32.87 $33.53 $33.53 3,369,151
2022-10-31 $33.53 $33.93 $33.33 $33.61 $33.61 3,598,564
2022-10-28 $33.00 $33.88 $32.88 $33.82 $33.82 3,635,794
2022-10-27 $32.42 $34.15 $32.18 $32.99 $32.99 6,335,778
2022-10-26 $33.61 $33.88 $33.08 $33.22 $33.22 4,426,889
2022-10-25 $32.62 $33.58 $32.40 $33.44 $33.44 3,548,286
2022-10-24 $33.39 $33.40 $32.85 $32.97 $32.97 3,188,988
2022-10-21 $31.94 $33.08 $31.90 $33.08 $33.08 3,471,564
2022-10-20 $32.59 $32.97 $31.84 $31.91 $31.91 2,728,725
2022-10-19 $33.17 $33.28 $32.24 $32.56 $32.56 3,136,703
2022-10-18 $33.71 $34.08 $33.33 $33.54 $33.54 4,000,779
2022-10-17 $33.32 $33.58 $33.01 $33.23 $33.23 3,561,387
2022-10-14 $33.07 $33.38 $32.51 $32.62 $32.62 3,191,776
2022-10-13 $31.01 $32.89 $30.88 $32.78 $32.78 3,506,530
2022-10-12 $31.88 $31.92 $31.48 $31.50 $31.50 2,544,290
2022-10-11 $31.15 $31.99 $30.69 $31.58 $31.58 4,334,673
2022-10-10 $31.87 $31.94 $31.36 $31.57 $31.57 3,265,065
2022-10-07 $31.76 $31.81 $31.30 $31.56 $31.56 3,683,944
2022-10-06 $32.44 $32.79 $31.97 $32.20 $32.20 3,838,246
2022-10-05 $32.68 $33.11 $32.39 $32.87 $32.87 4,674,551
2022-10-04 $33.00 $33.39 $32.80 $33.25 $33.25 4,782,841
2022-10-03 $32.23 $32.96 $31.80 $32.54 $32.54 6,139,145
2022-09-30 $32.03 $32.73 $31.64 $31.70 $31.70 4,340,380
2022-09-29 $32.06 $32.26 $31.34 $32.09 $32.09 4,583,617
2022-09-28 $32.20 $32.80 $32.12 $32.71 $32.71 5,793,476
2022-09-27 $32.25 $32.58 $31.58 $31.90 $31.90 5,500,095
2022-09-26 $32.75 $32.85 $31.13 $31.77 $31.77 8,462,778
2022-09-23 $33.20 $33.40 $32.49 $33.10 $33.10 3,510,239
2022-09-22 $34.30 $34.40 $33.55 $33.81 $33.81 3,416,495
2022-09-21 $34.95 $35.50 $34.24 $34.26 $34.26 2,870,573
2022-09-20 $35.79 $35.97 $34.43 $34.83 $34.83 4,213,595
2022-09-19 $35.34 $36.55 $35.30 $36.52 $36.52 5,320,269
2022-09-16 $37.12 $37.12 $34.75 $35.23 $35.23 12,447,809
2022-09-15 $39.75 $40.17 $39.52 $39.68 $39.68 2,303,236
2022-09-14 $40.36 $40.56 $39.37 $39.68 $39.68 2,733,206
2022-09-13 $41.41 $41.50 $40.39 $40.49 $40.49 2,142,563
2022-09-12 $42.00 $42.69 $41.85 $42.17 $42.17 1,659,105
2022-09-09 $41.91 $41.99 $41.49 $41.72 $41.72 1,638,641
2022-09-08 $40.71 $41.63 $40.28 $41.57 $41.57 2,364,052
2022-09-07 $40.38 $41.11 $40.17 $41.06 $41.06 2,297,543
2022-09-06 $41.02 $41.06 $40.13 $40.33 $40.33 2,539,232
2022-09-02 $41.82 $41.98 $40.83 $40.93 $40.93 2,087,585
2022-09-01 $41.53 $41.68 $41.00 $41.31 $41.31 2,068,898
2022-08-31 $42.23 $42.55 $41.58 $41.62 $41.62 2,922,732
2022-08-30 $42.20 $42.42 $41.51 $42.10 $42.10 2,122,527
2022-08-29 $42.36 $42.50 $42.02 $42.15 $42.15 1,926,967
2022-08-26 $44.01 $44.08 $42.60 $42.62 $42.62 1,631,513
2022-08-25 $42.87 $43.88 $42.81 $43.87 $43.87 1,591,458
2022-08-24 $42.61 $42.87 $42.36 $42.61 $42.61 1,809,940
2022-08-23 $42.59 $43.07 $42.40 $42.78 $42.78 1,353,740
2022-08-22 $42.89 $42.98 $42.21 $42.50 $42.50 2,704,801
2022-08-19 $43.96 $43.98 $43.40 $43.59 $43.59 5,608,082
2022-08-18 $44.14 $44.25 $43.75 $44.14 $44.14 1,727,404
2022-08-17 $44.51 $44.84 $44.33 $44.40 $44.40 2,154,187
2022-08-16 $44.38 $45.18 $44.24 $44.98 $44.98 2,416,277
2022-08-15 $44.21 $44.54 $43.92 $44.49 $44.49 2,159,398
2022-08-12 $43.78 $44.63 $43.62 $44.51 $44.51 2,823,772
2022-08-11 $43.75 $44.14 $43.61 $43.80 $43.35 2,161,937
2022-08-10 $43.22 $43.78 $43.18 $43.41 $42.96 2,061,280
2022-08-09 $42.62 $42.75 $42.27 $42.51 $42.07 1,985,423
2022-08-08 $42.28 $42.79 $42.20 $42.48 $42.04 2,266,250
2022-08-05 $41.62 $42.13 $41.43 $41.79 $41.36 1,882,792
2022-08-04 $42.45 $42.66 $41.83 $41.87 $41.44 2,598,553
2022-08-03 $42.72 $42.88 $42.08 $42.61 $42.17 2,637,233
2022-08-02 $42.66 $42.81 $42.01 $42.34 $41.90 2,511,268
2022-08-01 $42.54 $43.12 $42.35 $42.82 $42.38 2,909,319
2022-07-29 $43.23 $43.37 $42.37 $42.77 $42.33 4,700,238
2022-07-28 $43.48 $44.07 $42.22 $43.02 $42.58 5,159,438
2022-07-27 $41.88 $42.86 $41.71 $42.62 $42.18 5,077,071
2022-07-26 $43.08 $43.14 $41.20 $41.78 $41.35 4,467,499
2022-07-25 $43.27 $43.67 $42.84 $43.46 $43.01 1,877,326
2022-07-22 $43.38 $43.56 $42.94 $43.19 $42.75 1,592,899
2022-07-21 $42.81 $43.31 $42.65 $43.27 $42.83 1,813,320
2022-07-20 $42.40 $43.05 $42.34 $42.94 $42.50 1,927,686
2022-07-19 $42.01 $42.80 $41.94 $42.61 $42.17 1,889,385
2022-07-18 $42.09 $42.32 $41.22 $41.42 $40.99 2,307,175
2022-07-15 $42.33 $42.44 $41.74 $41.92 $41.49 2,211,090
2022-07-14 $41.29 $41.93 $41.18 $41.78 $41.35 2,114,026
2022-07-13 $42.20 $42.49 $41.83 $42.14 $41.71 2,094,651
2022-07-12 $42.12 $43.28 $42.01 $42.77 $42.33 2,569,397
2022-07-11 $42.17 $42.61 $41.87 $42.23 $41.80 2,031,737
2022-07-08 $43.25 $43.31 $42.66 $42.71 $42.27 2,344,020
2022-07-07 $42.34 $43.39 $42.34 $43.06 $42.62 2,623,983
2022-07-06 $41.76 $42.34 $41.16 $41.87 $41.44 2,968,146
2022-07-05 $41.35 $41.63 $40.21 $41.61 $41.18 3,492,645
2022-07-01 $41.50 $42.21 $41.06 $41.98 $41.55 4,010,548
2022-06-30 $41.99 $42.29 $41.48 $41.83 $41.40 3,472,115
2022-06-29 $42.50 $42.65 $42.02 $42.44 $42.00 1,978,057
2022-06-28 $42.84 $43.40 $42.23 $42.34 $41.90 3,083,850
2022-06-27 $43.03 $43.29 $42.62 $42.81 $42.37 2,118,193
2022-06-24 $41.46 $42.87 $41.37 $42.84 $42.40 5,164,733
2022-06-23 $41.09 $41.41 $40.42 $41.12 $40.70 2,576,441
2022-06-22 $41.17 $41.54 $40.69 $41.24 $40.82 3,271,300
2022-06-21 $41.96 $42.32 $41.59 $41.88 $41.45 4,216,547
2022-06-17 $42.83 $43.11 $41.91 $42.35 $41.91 7,383,712
2022-06-16 $43.21 $43.33 $42.16 $42.71 $42.27 4,145,024
2022-06-15 $44.25 $44.53 $43.42 $44.05 $43.60 4,246,287
2022-06-14 $43.13 $44.03 $42.98 $43.62 $43.17 3,291,000
2022-06-13 $44.43 $44.48 $42.90 $43.14 $42.70 3,509,680
2022-06-10 $45.23 $45.43 $44.65 $45.00 $44.54 3,093,659
2022-06-09 $47.13 $47.21 $46.25 $46.28 $45.80 2,773,006
2022-06-08 $47.53 $47.83 $47.12 $47.28 $46.79 1,780,377
2022-06-07 $46.97 $48.00 $46.69 $47.93 $47.44 2,295,461
2022-06-06 $47.24 $47.72 $46.88 $47.26 $46.77 2,620,628
2022-06-03 $47.20 $47.57 $47.00 $47.09 $46.61 1,794,375
2022-06-02 $47.76 $47.93 $46.55 $47.50 $47.01 2,755,656
2022-06-01 $48.40 $48.51 $46.92 $47.45 $46.96 3,161,428
2022-05-31 $48.68 $49.17 $48.26 $48.45 $47.95 5,324,806
2022-05-27 $49.00 $49.31 $48.54 $49.31 $48.80 2,695,371
2022-05-26 $48.06 $48.88 $47.96 $48.68 $48.18 2,439,386
2022-05-25 $46.98 $48.08 $46.88 $47.89 $46.95 3,306,572
2022-05-24 $47.81 $48.09 $46.07 $47.19 $46.27 3,382,869
2022-05-23 $48.07 $48.62 $47.75 $48.14 $47.20 2,746,198
2022-05-20 $48.30 $48.45 $46.71 $47.48 $46.55 3,943,025
2022-05-19 $47.83 $48.37 $47.20 $47.82 $46.88 3,323,545
2022-05-18 $48.78 $49.06 $48.16 $48.33 $47.38 3,600,661
2022-05-17 $48.60 $49.32 $48.00 $49.18 $48.22 2,824,417
2022-05-16 $47.92 $48.25 $47.16 $47.89 $46.95 3,478,104
2022-05-13 $47.75 $48.48 $47.46 $47.79 $46.85 2,579,050
2022-05-12 $47.80 $47.93 $46.69 $47.58 $46.65 3,007,997
2022-05-11 $47.82 $49.17 $47.51 $47.67 $46.74 3,137,872
2022-05-10 $48.26 $48.63 $46.98 $47.85 $46.91 3,329,707
2022-05-09 $47.75 $48.80 $47.65 $47.81 $46.87 4,134,820
2022-05-06 $48.01 $48.30 $47.33 $48.16 $47.22 2,516,995
2022-05-05 $48.02 $48.48 $47.43 $48.11 $47.17 2,924,817
2022-05-04 $46.95 $48.50 $46.80 $48.49 $47.54 2,753,677
2022-05-03 $46.55 $47.43 $46.49 $46.82 $45.90 2,836,672
2022-05-02 $46.56 $46.86 $45.71 $46.55 $45.64 2,771,434
2022-04-29 $47.76 $48.13 $46.12 $46.28 $45.37 4,673,035
2022-04-28 $48.31 $49.20 $45.46 $47.48 $46.55 5,249,961
2022-04-27 $47.31 $47.96 $47.04 $47.36 $46.43 2,723,501
2022-04-26 $47.33 $47.88 $47.02 $47.02 $46.10 3,188,462
2022-04-25 $47.24 $47.68 $46.29 $47.49 $46.56 2,418,817
2022-04-22 $49.33 $49.39 $47.69 $47.72 $46.78 2,328,284
2022-04-21 $49.69 $50.23 $49.49 $49.69 $48.72 2,532,312
2022-04-20 $48.86 $49.65 $48.77 $49.41 $48.44 2,386,694
2022-04-19 $47.76 $48.66 $47.50 $48.65 $47.70 1,753,869
2022-04-18 $47.43 $47.97 $47.16 $47.46 $46.53 1,445,603
2022-04-14 $47.10 $47.67 $47.10 $47.43 $46.50 1,644,404
2022-04-13 $46.26 $47.23 $46.26 $47.05 $46.13 1,667,410
2022-04-12 $46.47 $47.12 $46.38 $46.64 $45.73 2,119,824
2022-04-11 $47.02 $48.10 $46.62 $46.67 $45.76 2,657,843
2022-04-08 $46.02 $46.76 $45.95 $46.70 $45.78 2,679,503
2022-04-07 $45.57 $45.68 $44.75 $45.38 $44.49 2,024,170
2022-04-06 $45.57 $45.83 $45.30 $45.69 $44.79 2,148,124
2022-04-05 $45.69 $46.34 $45.61 $45.78 $44.88 2,460,424
2022-04-04 $46.15 $46.28 $45.38 $45.90 $45.00 2,278,188
2022-04-01 $46.46 $46.52 $45.29 $46.30 $45.39 2,401,219
2022-03-31 $46.18 $46.79 $46.07 $46.15 $45.25 2,805,106
2022-03-30 $46.56 $46.86 $46.28 $46.39 $45.48 2,091,062
2022-03-29 $46.65 $46.85 $46.26 $46.69 $45.77 2,190,064
2022-03-28 $46.30 $46.30 $45.33 $46.12 $45.22 2,255,861
2022-03-25 $45.35 $46.34 $45.32 $46.32 $45.41 2,274,359
2022-03-24 $44.87 $45.44 $44.71 $45.24 $44.35 2,313,082
2022-03-23 $44.82 $45.05 $44.61 $44.63 $43.76 2,462,066
2022-03-22 $45.50 $45.99 $44.67 $45.09 $44.21 4,258,053
2022-03-21 $44.97 $45.35 $44.33 $44.76 $43.88 3,036,745
2022-03-18 $44.88 $45.31 $44.35 $45.01 $44.13 9,234,047
2022-03-17 $43.80 $44.97 $43.80 $44.97 $44.09 3,199,445
2022-03-16 $43.53 $44.73 $43.42 $44.16 $43.29 4,003,384
2022-03-15 $42.78 $43.42 $42.42 $43.19 $42.34 3,206,491
2022-03-14 $42.91 $43.09 $42.38 $42.54 $41.71 3,529,952
2022-03-11 $42.37 $42.90 $42.13 $42.43 $41.60 2,747,101
2022-03-10 $41.61 $42.49 $41.36 $42.04 $41.22 3,090,484
2022-03-09 $42.66 $42.82 $42.09 $42.17 $41.34 3,971,892
2022-03-08 $41.34 $42.33 $40.45 $41.61 $40.79 4,859,442
2022-03-07 $42.14 $42.21 $40.95 $40.98 $40.18 4,447,155
2022-03-04 $41.57 $42.27 $41.35 $42.21 $41.38 4,062,563
2022-03-03 $42.33 $42.93 $42.00 $42.23 $41.40 4,532,290
2022-03-02 $41.64 $42.24 $41.17 $42.01 $41.19 6,100,722
2022-03-01 $43.10 $43.35 $40.86 $41.27 $40.46 7,282,934
2022-02-28 $44.51 $44.65 $42.98 $43.53 $42.68 7,338,816
2022-02-25 $44.27 $45.89 $44.27 $45.42 $44.53 3,919,580
2022-02-24 $44.25 $44.57 $42.95 $44.19 $43.32 5,724,838
2022-02-23 $47.05 $47.05 $45.04 $45.11 $44.23 4,137,989
2022-02-22 $46.88 $47.37 $46.65 $46.91 $45.99 3,861,886
2022-02-18 $46.20 $47.09 $46.11 $46.74 $45.82 3,629,563
2022-02-17 $45.92 $46.30 $45.80 $46.12 $45.22 2,764,460
2022-02-16 $46.56 $47.29 $46.08 $46.57 $45.20 2,516,098
2022-02-15 $46.65 $46.99 $46.25 $46.73 $45.36 2,769,548
2022-02-14 $46.67 $46.84 $45.68 $46.23 $44.87 3,315,589
2022-02-11 $46.33 $47.19 $46.33 $46.56 $45.19 2,852,743
2022-02-10 $47.04 $47.48 $46.47 $46.61 $45.24 2,720,307
2022-02-09 $47.37 $47.56 $47.01 $47.16 $45.78 2,125,616
2022-02-08 $47.10 $47.46 $46.58 $47.14 $45.76 2,708,741
2022-02-07 $47.06 $47.29 $46.61 $46.66 $45.29 2,989,388
2022-02-04 $47.47 $47.98 $46.71 $46.79 $45.42 3,013,137
2022-02-03 $47.87 $48.28 $47.26 $47.56 $46.16 2,886,437
2022-02-02 $47.98 $48.20 $47.51 $47.71 $46.31 2,993,748
2022-02-01 $48.05 $48.59 $47.96 $48.05 $46.64 3,274,001
2022-01-31 $46.96 $48.52 $46.66 $48.25 $46.83 6,843,578
2022-01-28 $45.43 $47.24 $45.16 $47.18 $45.80 5,011,385
2022-01-27 $47.45 $48.45 $45.93 $46.39 $45.03 5,155,407
2022-01-26 $47.74 $48.48 $46.87 $47.31 $45.92 3,674,012
2022-01-25 $47.47 $48.33 $46.87 $47.74 $46.34 3,680,423
2022-01-24 $46.47 $48.35 $46.34 $48.23 $46.82 5,386,809
2022-01-21 $48.24 $48.36 $47.09 $47.29 $45.90 4,181,290
2022-01-20 $48.14 $49.19 $47.65 $48.17 $46.76 3,592,879
2022-01-19 $49.52 $49.66 $48.84 $49.35 $47.90 2,644,488
2022-01-18 $49.16 $49.41 $48.32 $49.31 $47.86 2,841,600
2022-01-14 $48.89 $49.58 $48.61 $49.50 $48.05 2,951,118
2022-01-13 $48.69 $49.74 $48.60 $49.30 $47.85 2,639,941
2022-01-12 $48.55 $48.84 $48.23 $48.49 $47.07 2,329,512
2022-01-11 $48.77 $48.91 $48.05 $48.52 $47.10 1,953,909
2022-01-10 $49.10 $49.43 $48.01 $48.57 $47.15 3,304,481
2022-01-07 $48.33 $49.25 $48.28 $48.87 $47.44 2,796,079
2022-01-06 $49.19 $49.27 $48.07 $48.34 $46.92 2,773,861
2022-01-05 $48.43 $49.38 $48.40 $48.69 $47.26 4,216,128
2022-01-04 $47.02 $49.04 $47.00 $48.47 $47.05 4,110,569
2022-01-03 $47.35 $47.55 $46.65 $46.79 $45.42 2,808,428
2021-12-31 $46.56 $47.17 $46.56 $46.98 $45.60 1,786,285
2021-12-30 $46.84 $47.19 $46.62 $46.68 $45.31 1,670,145
2021-12-29 $46.51 $46.98 $46.51 $46.72 $45.35 1,786,916
2021-12-28 $46.30 $46.80 $46.30 $46.67 $45.30 2,112,365
2021-12-27 $45.80 $46.39 $45.75 $46.33 $44.97 1,753,982
2021-12-23 $45.57 $46.03 $45.51 $45.84 $44.50 2,403,554
2021-12-22 $45.33 $45.64 $44.91 $45.27 $43.94 3,231,660
2021-12-21 $45.00 $45.69 $45.00 $45.32 $43.99 3,963,322
2021-12-20 $45.22 $45.45 $43.87 $44.57 $43.26 5,221,040
2021-12-17 $47.06 $47.20 $45.75 $45.84 $44.50 7,607,863
2021-12-16 $46.42 $47.14 $46.32 $47.01 $45.63 5,386,534
2021-12-15 $45.60 $46.29 $44.88 $46.20 $44.84 5,467,812
2021-12-14 $45.90 $46.27 $45.40 $45.54 $44.20 6,463,211
2021-12-13 $45.87 $46.12 $45.27 $45.84 $44.50 4,100,528
2021-12-10 $46.50 $46.50 $45.75 $45.89 $44.54 4,555,125
2021-12-09 $46.22 $46.66 $45.79 $46.17 $44.82 4,403,336
2021-12-08 $46.76 $47.21 $46.21 $46.40 $45.04 11,208,579
2021-12-07 $47.18 $47.32 $46.26 $46.65 $45.28 4,326,557
2021-12-06 $46.86 $47.49 $46.86 $47.05 $45.67 4,119,916
2021-12-03 $45.77 $47.01 $45.77 $46.45 $45.09 3,939,343
2021-12-02 $45.41 $46.21 $45.07 $45.88 $44.53 4,267,639
2021-12-01 $46.12 $46.68 $45.13 $45.13 $43.81 3,947,405
2021-11-30 $46.81 $46.90 $45.28 $45.52 $44.18 6,170,672
2021-11-29 $48.16 $48.16 $47.19 $47.22 $45.83 2,721,419
2021-11-26 $46.44 $47.80 $46.18 $47.53 $46.14 2,330,731
2021-11-24 $48.37 $48.37 $47.46 $47.55 $46.16 1,892,861
2021-11-23 $48.57 $48.60 $48.01 $48.31 $46.89 1,924,516
2021-11-22 $47.62 $48.76 $46.91 $48.44 $47.02 3,318,153
2021-11-19 $48.08 $48.27 $47.26 $47.58 $46.18 2,919,553
2021-11-18 $48.90 $49.39 $48.32 $48.57 $47.15 2,186,805
2021-11-17 $49.15 $49.35 $48.77 $48.93 $47.49 2,326,424
2021-11-16 $49.41 $49.84 $49.25 $49.27 $47.82 2,047,268
2021-11-15 $49.40 $49.48 $49.05 $49.45 $48.00 2,518,746
2021-11-12 $49.76 $50.16 $49.17 $49.28 $47.83 2,450,025
2021-11-11 $49.86 $50.28 $49.45 $50.15 $48.23 2,107,377
2021-11-10 $49.46 $50.10 $49.25 $49.70 $47.79 3,359,404
2021-11-09 $49.18 $49.56 $48.90 $49.28 $47.39 2,572,031
2021-11-08 $49.14 $49.60 $48.84 $49.34 $47.45 3,276,043
2021-11-05 $48.98 $49.73 $48.82 $48.87 $47.00 2,259,477
2021-11-04 $49.78 $50.20 $48.53 $48.75 $46.88 2,900,074
2021-11-03 $48.73 $50.03 $48.73 $49.91 $48.00 3,235,301
2021-11-02 $49.23 $49.85 $48.84 $48.95 $47.07 3,941,727
2021-11-01 $48.86 $49.70 $48.52 $49.10 $47.22 4,260,760
2021-10-29 $49.72 $50.65 $49.51 $49.67 $47.76 3,188,104
2021-10-28 $50.08 $50.53 $49.55 $49.69 $47.78 3,791,031
2021-10-27 $51.92 $52.33 $49.78 $50.18 $48.26 5,247,161
2021-10-26 $53.12 $53.44 $52.48 $53.04 $51.01 2,906,644
2021-10-25 $53.13 $53.51 $52.75 $52.98 $50.95 1,787,308
2021-10-22 $53.45 $53.96 $52.96 $53.03 $51.00 2,279,705
2021-10-21 $53.48 $53.79 $52.74 $53.16 $51.12 1,679,654
2021-10-20 $52.01 $53.83 $52.01 $53.53 $51.48 2,790,392
2021-10-19 $52.21 $52.50 $51.73 $52.06 $50.06 3,824,667
2021-10-18 $52.98 $53.36 $52.70 $52.87 $50.84 3,698,126
2021-10-15 $55.24 $55.35 $52.58 $53.28 $51.24 7,205,880
2021-10-14 $55.69 $56.00 $54.92 $55.81 $53.67 2,271,736
2021-10-13 $55.43 $56.57 $54.06 $55.28 $53.16 3,041,187
2021-10-12 $55.49 $56.43 $55.16 $55.74 $53.60 1,938,604
2021-10-11 $54.75 $56.15 $54.70 $55.75 $53.61 2,307,475
2021-10-08 $54.05 $54.69 $54.05 $54.39 $52.30 2,437,498
2021-10-07 $54.47 $54.82 $54.19 $54.26 $52.18 1,505,262
2021-10-06 $54.01 $54.42 $53.10 $54.03 $51.96 1,889,873
2021-10-05 $53.89 $54.68 $53.42 $54.34 $52.26 2,075,747
2021-10-04 $53.01 $54.11 $53.01 $53.83 $51.77 3,177,277
2021-10-01 $53.30 $53.68 $52.44 $53.26 $51.22 2,733,037
2021-09-30 $57.46 $57.49 $55.86 $55.92 $50.92 3,046,750
2021-09-29 $57.02 $57.53 $56.71 $57.16 $52.05 1,974,084
2021-09-28 $57.64 $57.86 $56.95 $57.02 $51.93 1,752,989
2021-09-27 $56.80 $57.74 $56.80 $57.33 $52.21 1,877,973
2021-09-24 $57.10 $57.70 $56.81 $56.97 $51.88 1,833,383
2021-09-23 $56.59 $57.66 $56.46 $57.10 $52.00 1,830,530
2021-09-22 $55.74 $56.61 $55.66 $56.13 $51.11 2,290,486
2021-09-21 $56.14 $56.20 $55.05 $55.22 $50.29 1,886,670
2021-09-20 $55.51 $55.95 $54.80 $55.88 $50.89 2,815,569
2021-09-17 $57.68 $57.87 $56.32 $56.60 $51.54 4,828,296
2021-09-16 $58.17 $58.34 $57.84 $57.86 $52.69 2,174,638
2021-09-15 $57.66 $58.14 $57.51 $57.94 $52.76 2,419,108
2021-09-14 $58.67 $58.76 $57.65 $57.75 $52.59 2,136,462
2021-09-13 $58.77 $59.13 $58.34 $58.60 $53.36 2,163,892
2021-09-10 $58.90 $59.38 $58.34 $58.35 $53.14 1,733,906
2021-09-09 $58.35 $59.09 $58.27 $58.58 $53.35 1,591,611
2021-09-08 $58.38 $58.83 $58.21 $58.47 $53.25 2,193,964
2021-09-07 $59.47 $59.63 $58.50 $58.70 $53.45 3,319,857
2021-09-03 $60.29 $60.39 $59.68 $59.92 $54.57 1,749,992
2021-09-02 $60.07 $60.33 $59.88 $60.30 $54.91 1,435,510
2021-09-01 $60.19 $60.23 $59.33 $59.84 $54.49 1,455,762
2021-08-31 $59.32 $60.27 $59.29 $60.09 $54.72 2,829,216
2021-08-30 $60.31 $60.33 $59.28 $59.37 $54.07 1,998,780
2021-08-27 $59.31 $60.33 $59.31 $60.13 $54.76 1,722,781
2021-08-26 $59.49 $59.49 $58.92 $59.07 $53.79 1,345,045
2021-08-25 $58.74 $59.82 $58.56 $59.47 $54.16 1,464,721
2021-08-24 $58.64 $59.15 $58.51 $58.91 $53.65 1,155,020
2021-08-23 $59.06 $59.06 $58.16 $58.46 $53.24 2,122,605
2021-08-20 $58.04 $59.11 $57.86 $58.76 $53.51 1,528,530
2021-08-19 $58.03 $58.65 $57.65 $58.16 $52.96 1,627,342
2021-08-18 $58.60 $59.69 $58.44 $58.55 $53.32 1,774,960
2021-08-17 $59.32 $59.33 $58.29 $58.94 $53.67 2,072,887
2021-08-16 $58.94 $59.63 $58.16 $59.48 $54.17 2,387,062
2021-08-13 $59.57 $59.69 $58.99 $59.22 $53.93 1,772,960
2021-08-12 $60.04 $60.19 $59.24 $59.92 $54.10 2,174,807
2021-08-11 $59.93 $60.33 $59.62 $60.06 $54.22 2,474,325
2021-08-10 $58.68 $60.22 $58.64 $59.62 $53.83 2,981,844
2021-08-09 $57.89 $59.06 $57.70 $58.63 $52.93 4,702,389
2021-08-06 $57.71 $58.25 $57.56 $57.89 $52.26 1,826,871
2021-08-05 $58.07 $58.47 $57.26 $57.42 $51.84 2,107,131
2021-08-04 $58.42 $58.51 $57.65 $57.72 $52.11 1,658,650
2021-08-03 $57.74 $58.95 $57.20 $58.71 $53.01 2,200,324
2021-08-02 $57.96 $59.12 $57.39 $57.51 $51.92 2,282,559
2021-07-30 $57.84 $58.43 $57.16 $57.76 $52.15 3,658,257
2021-07-29 $58.24 $58.50 $56.75 $58.04 $52.40 3,534,467
2021-07-28 $58.62 $59.09 $58.12 $58.50 $52.82 2,560,393
2021-07-27 $58.45 $59.21 $57.52 $58.74 $53.03 1,978,462
2021-07-26 $58.10 $58.68 $57.94 $58.44 $52.76 2,642,468
2021-07-23 $58.05 $58.23 $57.54 $58.08 $52.44 1,627,621
2021-07-22 $58.55 $58.68 $57.66 $57.86 $52.24 1,498,491
2021-07-21 $58.81 $59.00 $58.42 $58.47 $52.79 2,445,297
2021-07-20 $57.90 $59.15 $57.77 $58.25 $52.59 2,782,875
2021-07-19 $58.31 $58.48 $57.12 $57.77 $52.16 3,024,371
2021-07-16 $60.15 $60.37 $59.04 $59.13 $53.38 2,806,936
2021-07-15 $60.88 $61.27 $59.63 $59.89 $54.07 4,088,099
2021-07-14 $61.43 $62.03 $61.32 $61.45 $55.48 1,918,586
2021-07-13 $62.20 $62.36 $61.20 $61.44 $55.47 1,459,545
2021-07-12 $61.76 $62.48 $61.14 $62.23 $56.18 2,276,478
2021-07-09 $62.17 $62.70 $62.02 $62.24 $56.19 1,855,124
2021-07-08 $60.78 $61.94 $60.37 $61.33 $55.37 2,385,625
2021-07-07 $60.00 $61.68 $59.95 $61.42 $55.45 2,784,928
2021-07-06 $61.22 $61.44 $59.78 $60.38 $54.51 2,411,134
2021-07-02 $61.50 $61.50 $60.72 $61.32 $55.36 1,854,051
2021-07-01 $61.71 $62.00 $61.07 $61.48 $55.51 2,169,821
2021-06-30 $60.53 $61.42 $60.46 $61.31 $55.35 1,900,783
2021-06-29 $61.12 $61.71 $60.40 $60.69 $54.79 1,405,961
2021-06-28 $61.09 $61.28 $60.39 $60.71 $54.81 2,498,510
2021-06-25 $60.91 $61.51 $60.59 $60.68 $54.78 2,469,564
2021-06-24 $61.15 $61.18 $60.35 $60.78 $54.87 1,665,362
2021-06-23 $61.05 $61.31 $60.60 $60.79 $54.88 1,551,357
2021-06-22 $61.18 $61.51 $60.66 $61.06 $55.13 1,735,538
2021-06-21 $59.85 $61.32 $59.75 $61.04 $55.11 2,294,666
2021-06-18 $59.31 $59.80 $59.03 $59.23 $53.47 5,683,320
2021-06-17 $62.23 $62.29 $59.41 $60.23 $54.38 3,618,499
2021-06-16 $63.02 $63.16 $61.84 $62.23 $56.18 1,785,561
2021-06-15 $62.32 $63.73 $62.08 $63.19 $57.05 2,953,507
2021-06-14 $63.76 $63.95 $62.07 $62.30 $56.25 2,982,226
2021-06-11 $63.63 $63.79 $62.88 $63.65 $57.47 2,496,188
2021-06-10 $63.81 $64.00 $62.77 $62.83 $56.72 1,725,838
2021-06-09 $63.98 $64.24 $63.23 $63.28 $57.13 2,100,952
2021-06-08 $63.60 $64.38 $63.21 $64.15 $57.92 1,865,589
2021-06-07 $64.89 $64.99 $63.53 $63.73 $57.54 3,084,845
2021-06-04 $64.65 $65.27 $64.29 $64.65 $58.37 2,493,062
2021-06-03 $63.21 $64.45 $62.99 $64.19 $57.95 2,617,902
2021-06-02 $63.99 $63.99 $63.06 $63.23 $57.09 2,061,428
2021-06-01 $64.16 $64.29 $63.21 $63.83 $57.63 2,242,911
2021-05-28 $63.50 $63.75 $62.65 $63.10 $56.97 2,824,467
2021-05-27 $63.50 $64.53 $63.31 $63.79 $57.59 7,778,788
2021-05-26 $63.18 $63.68 $62.45 $63.35 $57.19 3,335,290
2021-05-25 $64.38 $64.89 $63.58 $63.58 $56.94 4,011,868
2021-05-24 $64.14 $64.59 $63.87 $64.40 $57.68 3,661,685
2021-05-21 $63.12 $63.72 $62.72 $63.53 $56.90 2,577,842
2021-05-20 $62.88 $63.06 $61.74 $62.87 $56.31 2,634,024
2021-05-19 $62.98 $63.39 $62.07 $62.91 $56.34 2,710,822
2021-05-18 $63.98 $64.04 $63.19 $63.42 $56.80 4,054,826
2021-05-17 $62.52 $64.62 $62.52 $64.10 $57.41 5,518,163
2021-05-14 $62.53 $63.12 $62.40 $62.65 $56.11 1,579,605
2021-05-13 $60.68 $63.05 $60.56 $62.52 $55.99 3,104,902
2021-05-12 $62.81 $62.85 $60.71 $60.94 $54.58 3,317,079
2021-05-11 $62.01 $62.77 $61.64 $62.68 $56.14 2,974,968
2021-05-10 $62.20 $62.87 $61.80 $62.08 $55.60 2,159,361
2021-05-07 $61.18 $61.79 $60.86 $61.64 $55.20 1,326,255
2021-05-06 $61.07 $61.79 $60.45 $61.74 $55.29 2,104,635
2021-05-05 $60.18 $61.15 $60.18 $60.72 $54.38 2,445,696
2021-05-04 $59.07 $60.41 $59.00 $60.38 $54.08 2,654,433
2021-05-03 $58.41 $59.45 $58.30 $58.94 $52.79 2,210,448
2021-04-30 $57.77 $58.53 $57.59 $58.00 $51.94 2,779,741
2021-04-29 $58.26 $58.95 $57.17 $58.10 $52.03 2,841,201
2021-04-28 $57.35 $58.14 $57.12 $57.66 $51.64 4,489,652
2021-04-27 $56.22 $57.40 $56.07 $57.09 $51.13 2,619,250
2021-04-26 $56.96 $57.53 $56.58 $56.92 $50.98 1,883,298
2021-04-23 $56.13 $56.84 $55.93 $56.78 $50.85 3,014,318
2021-04-22 $57.01 $57.04 $55.88 $55.88 $50.05 2,825,916
2021-04-21 $56.29 $57.12 $56.29 $56.91 $50.97 1,368,831
2021-04-20 $57.13 $57.36 $55.77 $56.41 $50.52 2,012,384
2021-04-19 $57.59 $57.67 $56.65 $57.18 $51.21 1,901,626
2021-04-16 $57.12 $57.58 $56.79 $57.37 $51.38 3,084,390
2021-04-15 $56.00 $57.00 $55.65 $56.67 $50.75 3,077,613
2021-04-14 $55.06 $55.80 $55.00 $55.65 $49.84 2,567,326
2021-04-13 $55.60 $55.78 $54.64 $55.28 $49.51 1,925,413
2021-04-12 $55.05 $55.99 $55.05 $55.94 $50.10 2,842,033
2021-04-09 $55.09 $55.32 $54.30 $54.94 $49.20 1,700,637
2021-04-08 $54.17 $54.85 $53.95 $54.62 $48.92 2,017,428
2021-04-07 $55.58 $55.76 $54.76 $54.94 $49.20 2,276,496
2021-04-06 $54.43 $55.37 $54.43 $55.20 $49.44 2,568,887
2021-04-05 $54.95 $55.08 $54.31 $54.70 $48.99 2,903,145
2021-04-01 $54.01 $54.30 $53.33 $54.29 $48.62 2,688,504
2021-03-31 $54.82 $55.28 $54.04 $54.07 $48.42 3,482,974
2021-03-30 $54.45 $55.05 $54.10 $55.00 $49.26 2,679,253
2021-03-29 $55.00 $55.50 $54.22 $54.53 $48.84 2,260,926
2021-03-26 $54.90 $55.17 $54.12 $55.11 $49.36 2,362,552
2021-03-25 $52.48 $54.51 $52.35 $54.34 $48.67 2,992,527
2021-03-24 $51.92 $53.38 $51.92 $52.20 $46.75 3,223,510
2021-03-23 $52.31 $52.77 $51.23 $51.54 $46.16 2,807,458
2021-03-22 $52.96 $52.96 $51.73 $52.63 $47.13 4,461,747
2021-03-19 $53.77 $54.46 $53.23 $53.58 $47.99 10,774,350
2021-03-18 $54.63 $55.07 $53.72 $53.92 $48.29 2,296,978
2021-03-17 $52.94 $54.33 $52.89 $54.16 $48.51 2,696,090
2021-03-16 $53.26 $53.35 $52.21 $53.05 $47.51 2,739,977
2021-03-15 $54.01 $54.12 $52.71 $53.45 $47.87 3,831,266
2021-03-12 $54.00 $54.37 $53.79 $54.02 $48.38 3,725,117
2021-03-11 $54.65 $54.86 $53.64 $53.91 $48.28 4,507,255
2021-03-10 $54.53 $55.31 $53.80 $54.62 $48.92 4,390,127
2021-03-09 $54.94 $55.90 $54.58 $54.79 $49.07 3,558,046
2021-03-08 $53.96 $56.98 $53.96 $55.70 $49.88 5,726,041
2021-03-05 $52.66 $54.33 $52.28 $54.15 $48.50 3,329,523
2021-03-04 $53.08 $53.84 $51.26 $52.05 $46.62 3,336,137
2021-03-03 $52.50 $53.74 $52.21 $53.22 $47.66 4,154,474
2021-03-02 $51.94 $52.65 $51.60 $52.27 $46.81 4,499,420
2021-03-01 $50.30 $51.92 $50.16 $51.76 $46.36 4,572,620
2021-02-26 $50.08 $50.47 $49.26 $49.65 $44.47 3,420,477
2021-02-25 $50.83 $51.48 $50.03 $50.41 $45.15 2,209,765
2021-02-24 $50.23 $51.07 $50.00 $50.80 $45.50 2,589,465
2021-02-23 $49.49 $50.44 $49.03 $50.17 $44.93 3,605,442
2021-02-22 $48.93 $49.70 $48.50 $49.40 $44.24 3,397,342
2021-02-19 $47.97 $49.13 $47.83 $48.95 $43.84 3,015,118
2021-02-18 $48.18 $48.68 $47.78 $47.84 $42.84 2,372,526
2021-02-17 $48.48 $48.94 $48.12 $48.50 $43.44 2,444,444
2021-02-16 $49.42 $49.56 $48.67 $49.19 $43.59 3,702,046
2021-02-12 $48.06 $49.62 $48.00 $49.18 $43.58 3,754,841
2021-02-11 $48.55 $48.55 $47.55 $48.17 $42.69 2,996,760
2021-02-10 $48.24 $48.56 $47.68 $48.40 $42.89 2,559,217
2021-02-09 $47.81 $48.19 $47.68 $48.10 $42.63 2,667,204
2021-02-08 $47.40 $47.85 $46.99 $47.84 $42.40 3,165,511
2021-02-05 $46.99 $47.50 $46.55 $47.03 $41.68 5,173,712
2021-02-04 $48.09 $49.01 $46.48 $46.75 $41.43 6,725,384
2021-02-03 $50.10 $50.98 $49.75 $50.62 $44.86 3,527,206
2021-02-02 $50.26 $50.92 $49.79 $50.33 $44.60 3,389,484
2021-02-01 $50.94 $51.17 $48.84 $49.79 $44.13 4,935,342
2021-01-29 $50.00 $50.97 $48.92 $50.31 $44.59 6,191,068
2021-01-28 $50.90 $51.23 $50.05 $50.15 $44.44 3,599,146
2021-01-27 $50.74 $51.51 $50.03 $50.42 $44.68 3,362,364
2021-01-26 $52.16 $52.72 $51.61 $51.65 $45.77 2,117,384
2021-01-25 $52.00 $52.97 $50.66 $51.83 $45.93 3,657,470
2021-01-22 $51.29 $51.95 $50.64 $51.63 $45.76 1,662,512
2021-01-21 $50.52 $52.18 $50.43 $51.66 $45.78 3,126,983
2021-01-20 $50.83 $51.10 $50.32 $50.99 $45.19 3,521,658
2021-01-19 $50.84 $51.22 $50.36 $50.38 $44.65 3,181,089
2021-01-15 $49.61 $50.52 $48.88 $50.25 $44.53 3,727,503
2021-01-14 $50.82 $50.97 $49.93 $49.98 $44.29 2,552,422
2021-01-13 $51.57 $51.90 $50.31 $50.80 $45.02 3,318,495
2021-01-12 $52.15 $52.93 $51.79 $52.63 $46.64 2,293,014
2021-01-11 $50.90 $52.63 $50.82 $52.10 $46.17 2,514,343
2021-01-08 $52.25 $52.41 $50.65 $51.48 $45.62 2,143,563
2021-01-07 $52.88 $53.08 $52.02 $52.07 $46.15 2,747,194
2021-01-06 $50.90 $53.39 $50.50 $52.84 $46.83 3,734,616
2021-01-05 $48.75 $50.26 $48.75 $49.74 $44.08 2,338,704
2021-01-04 $49.64 $49.98 $48.14 $48.49 $42.97 2,798,480
2020-12-31 $49.55 $49.80 $49.00 $49.72 $44.06 1,433,114
2020-12-30 $49.05 $49.79 $49.05 $49.64 $43.99 1,253,845
2020-12-29 $49.50 $49.60 $48.81 $48.97 $43.40 1,096,085
2020-12-28 $50.01 $50.11 $49.31 $49.39 $43.77 1,498,340
2020-12-24 $49.74 $49.80 $49.20 $49.76 $44.10 463,738
2020-12-23 $49.73 $49.97 $49.30 $49.55 $43.91 2,462,815
2020-12-22 $49.74 $49.99 $49.31 $49.40 $43.78 2,287,377
2020-12-21 $49.13 $49.53 $48.33 $49.48 $43.85 3,656,085
2020-12-18 $49.75 $50.12 $49.31 $49.98 $44.29 5,825,047
2020-12-17 $49.45 $49.79 $48.90 $49.75 $44.09 2,093,486
2020-12-16 $49.41 $49.65 $49.15 $49.31 $43.70 2,354,637
2020-12-15 $48.50 $49.15 $48.39 $49.15 $43.56 2,531,395
2020-12-14 $49.33 $49.41 $48.00 $48.01 $42.55 2,647,284
2020-12-11 $48.37 $48.89 $48.06 $48.63 $43.10 1,956,961
2020-12-10 $49.01 $49.47 $48.47 $48.64 $43.11 2,236,724
2020-12-09 $49.00 $49.77 $49.00 $49.54 $43.90 2,794,560
2020-12-08 $48.38 $49.11 $48.28 $49.09 $43.50 2,243,672
2020-12-07 $48.91 $48.91 $47.95 $48.67 $43.13 3,312,357
2020-12-04 $48.76 $49.06 $48.06 $48.87 $43.31 4,277,037
2020-12-03 $49.77 $49.95 $47.89 $48.24 $42.75 4,795,492
2020-12-02 $49.68 $50.31 $49.49 $49.86 $44.19 1,809,929
2020-12-01 $50.23 $50.60 $49.51 $49.85 $44.18 2,643,480
2020-11-30 $50.52 $50.62 $49.33 $49.48 $43.85 3,618,938
2020-11-27 $50.66 $51.21 $50.28 $50.69 $44.92 971,527
2020-11-25 $51.24 $51.55 $50.60 $51.07 $45.26 2,439,286
2020-11-24 $50.52 $51.99 $50.50 $51.87 $45.97 2,979,080
2020-11-23 $50.13 $50.52 $49.80 $50.01 $44.32 2,926,222
2020-11-20 $49.19 $49.75 $48.70 $49.43 $43.81 3,558,481
2020-11-19 $49.14 $49.37 $48.51 $49.23 $43.63 3,668,989
2020-11-18 $50.22 $50.61 $49.55 $49.56 $43.92 3,192,226
2020-11-17 $49.58 $50.52 $49.11 $50.09 $44.39 5,941,731
2020-11-16 $49.42 $50.24 $48.75 $49.96 $44.28 4,230,113
2020-11-13 $47.10 $48.07 $47.10 $47.89 $42.44 2,544,038
2020-11-12 $48.16 $48.34 $46.40 $47.09 $41.29 2,929,215
2020-11-11 $49.01 $49.28 $48.09 $48.67 $42.68 3,469,247
2020-11-10 $47.57 $48.87 $47.17 $48.82 $42.81 3,160,615
2020-11-09 $48.59 $50.33 $47.27 $47.36 $41.53 3,979,143
2020-11-06 $47.11 $47.38 $46.00 $46.49 $40.76 2,128,226
2020-11-05 $45.50 $47.52 $45.26 $46.89 $41.11 2,905,844
2020-11-04 $45.99 $46.36 $44.74 $45.09 $39.54 2,304,728
2020-11-03 $45.91 $46.76 $45.55 $46.52 $40.79 3,067,914
2020-11-02 $44.54 $45.28 $44.05 $45.05 $39.50 2,827,396
2020-10-30 $43.73 $44.14 $43.19 $43.75 $38.36 2,695,982
2020-10-29 $42.77 $44.34 $42.48 $43.84 $38.44 3,156,109
2020-10-28 $43.50 $43.92 $42.70 $43.00 $37.70 3,754,135
2020-10-27 $45.18 $45.29 $44.34 $44.37 $38.91 2,856,410
2020-10-26 $45.69 $46.05 $44.92 $45.29 $39.71 2,595,571
2020-10-23 $46.81 $47.18 $46.32 $46.40 $40.69 2,063,469
2020-10-22 $46.33 $46.70 $46.05 $46.59 $40.85 1,853,209
2020-10-21 $46.29 $47.06 $46.08 $46.48 $40.76 2,498,904
2020-10-20 $47.21 $47.31 $46.12 $46.40 $40.69 3,006,084
2020-10-19 $46.77 $47.03 $46.36 $46.69 $40.94 3,404,773
2020-10-16 $46.36 $46.81 $45.82 $46.54 $40.81 5,185,427
2020-10-15 $44.09 $45.61 $43.97 $45.55 $39.94 3,971,516
2020-10-14 $44.27 $44.98 $44.27 $44.66 $39.16 3,082,773
2020-10-13 $44.08 $44.64 $43.47 $44.01 $38.59 2,878,816
2020-10-12 $43.94 $45.02 $43.36 $44.47 $38.99 4,774,982
2020-10-09 $43.55 $44.20 $42.67 $42.67 $37.41 4,915,809
2020-10-08 $41.81 $42.51 $41.79 $42.49 $37.26 2,185,663
2020-10-07 $41.09 $41.98 $40.97 $41.81 $36.66 2,967,696
2020-10-06 $41.50 $41.74 $40.63 $40.67 $35.66 2,824,206
2020-10-05 $41.05 $41.82 $40.87 $41.43 $36.33 2,545,399
2020-10-02 $39.31 $40.77 $39.15 $40.48 $35.49 2,966,647
2020-10-01 $40.79 $41.16 $39.84 $39.95 $35.03 2,873,719
2020-09-30 $40.35 $41.01 $40.20 $40.54 $35.55 2,622,411
2020-09-29 $41.26 $41.26 $39.80 $40.28 $35.32 2,965,754
2020-09-28 $41.51 $41.76 $40.68 $41.17 $36.10 3,563,376
2020-09-25 $38.76 $41.51 $38.38 $41.16 $36.09 6,448,424
2020-09-24 $39.38 $39.95 $38.70 $39.21 $34.38 2,070,286
2020-09-23 $40.74 $40.82 $39.22 $39.27 $34.43 3,216,555
2020-09-22 $40.87 $41.21 $40.32 $40.78 $35.76 2,087,002
2020-09-21 $41.11 $41.49 $40.26 $41.04 $35.99 2,992,008
2020-09-18 $42.58 $43.08 $41.99 $42.05 $36.87 4,923,254
2020-09-17 $41.37 $43.10 $40.91 $42.89 $37.61 4,811,905
2020-09-16 $41.91 $42.38 $41.42 $41.92 $36.76 3,735,316
2020-09-15 $41.00 $41.76 $40.77 $41.66 $36.53 4,170,772
2020-09-14 $39.37 $40.98 $39.27 $40.79 $35.77 5,546,646
2020-09-11 $38.17 $39.14 $37.91 $38.92 $34.13 2,516,589
2020-09-10 $38.43 $38.73 $37.95 $37.97 $33.29 2,511,807
2020-09-09 $37.91 $38.70 $37.56 $38.29 $33.57 3,175,218
2020-09-08 $38.88 $39.04 $37.27 $37.31 $32.71 4,867,425
2020-09-04 $39.05 $39.35 $38.38 $39.03 $34.22 4,095,189
2020-09-03 $38.91 $39.54 $37.83 $38.34 $33.62 4,328,177
2020-09-02 $37.62 $38.87 $37.33 $38.84 $34.06 5,664,417
2020-09-01 $36.22 $37.53 $35.93 $37.52 $32.90 3,488,396
2020-08-31 $36.92 $36.92 $36.14 $36.27 $31.80 2,953,403
2020-08-28 $36.70 $37.11 $36.57 $36.93 $32.38 1,786,868
2020-08-27 $36.20 $36.87 $36.18 $36.60 $32.09 1,853,054
2020-08-26 $36.09 $36.24 $35.77 $36.17 $31.72 1,636,991
2020-08-25 $37.45 $37.53 $36.19 $36.21 $31.75 2,029,232
2020-08-24 $35.76 $37.42 $35.71 $37.27 $32.68 3,188,800
2020-08-21 $35.30 $35.57 $34.81 $35.18 $30.85 2,790,328
2020-08-20 $35.75 $36.03 $35.47 $35.68 $31.29 1,696,018
2020-08-19 $36.34 $36.86 $36.10 $36.20 $31.74 1,685,686
2020-08-18 $36.48 $36.76 $36.18 $36.24 $31.78 1,847,953
2020-08-17 $37.29 $37.29 $36.53 $36.63 $32.12 1,931,262
2020-08-14 $36.20 $37.37 $36.09 $37.27 $32.68 3,201,116
2020-08-13 $35.92 $36.68 $35.82 $36.49 $32.00 2,909,433
2020-08-12 $37.34 $37.46 $36.44 $36.72 $31.75 2,880,664
2020-08-11 $37.30 $38.33 $36.91 $37.02 $32.01 3,710,617
2020-08-10 $35.67 $36.34 $35.54 $36.31 $31.40 2,811,321
2020-08-07 $34.17 $35.52 $33.92 $35.49 $30.69 4,726,923
2020-08-06 $35.50 $35.86 $35.26 $35.27 $30.50 2,828,696
2020-08-05 $35.63 $36.09 $35.56 $35.58 $30.77 3,001,795
2020-08-04 $35.23 $35.65 $34.97 $35.28 $30.51 3,469,935
2020-08-03 $35.22 $35.67 $34.86 $35.44 $30.64 4,007,020
2020-07-31 $35.30 $35.53 $34.35 $34.79 $30.08 4,274,625
2020-07-30 $37.27 $37.64 $35.39 $35.76 $30.92 3,855,703
2020-07-29 $36.37 $36.96 $36.10 $36.75 $31.78 3,310,219
2020-07-28 $36.73 $36.83 $36.02 $36.17 $31.28 2,693,229
2020-07-27 $36.26 $36.92 $35.92 $36.85 $31.86 2,320,753
2020-07-24 $36.80 $36.95 $36.19 $36.32 $31.41 1,446,894
2020-07-23 $36.54 $36.88 $36.31 $36.63 $31.67 1,687,241
2020-07-22 $36.49 $36.84 $36.18 $36.65 $31.69 1,796,280
2020-07-21 $36.25 $37.07 $36.25 $36.61 $31.66 1,602,601
2020-07-20 $36.64 $36.83 $36.12 $36.35 $31.43 2,218,952
2020-07-17 $37.55 $37.55 $36.79 $36.92 $31.92 2,546,271
2020-07-16 $36.30 $37.67 $36.11 $37.39 $32.33 3,708,609
2020-07-15 $36.58 $36.79 $35.84 $36.31 $31.40 2,869,483
2020-07-14 $34.70 $35.66 $34.47 $35.46 $30.66 3,546,789
2020-07-13 $34.60 $35.18 $34.25 $34.65 $29.96 2,788,812
2020-07-10 $33.23 $34.59 $33.23 $34.54 $29.87 2,086,034
2020-07-09 $34.01 $34.14 $32.94 $33.11 $28.63 2,920,937
2020-07-08 $35.10 $35.17 $33.82 $34.14 $29.52 3,188,890
2020-07-07 $35.49 $35.57 $34.96 $35.24 $30.47 3,431,397
2020-07-06 $36.22 $36.48 $35.50 $35.94 $31.08 2,773,916
2020-07-02 $35.26 $35.80 $35.03 $35.35 $30.57 2,166,804
2020-07-01 $35.34 $35.56 $34.52 $34.81 $30.10 2,475,821
2020-06-30 $34.79 $35.51 $34.44 $35.21 $30.45 2,669,845
2020-06-29 $34.31 $35.42 $34.23 $35.01 $30.27 2,697,267
2020-06-26 $33.57 $33.92 $33.16 $33.80 $29.23 3,900,987
2020-06-25 $33.34 $33.84 $32.59 $33.78 $29.21 2,071,828
2020-06-24 $34.47 $34.47 $33.52 $33.58 $29.04 3,325,868
2020-06-23 $34.69 $35.16 $34.50 $34.85 $30.13 2,711,176
2020-06-22 $34.60 $34.62 $33.77 $34.42 $29.76 2,821,592
2020-06-19 $35.78 $35.88 $34.67 $34.86 $30.14 9,423,313
2020-06-18 $34.84 $35.50 $34.67 $35.08 $30.33 2,365,148
2020-06-17 $35.77 $35.99 $35.08 $35.18 $30.42 2,626,633
2020-06-16 $36.35 $36.81 $35.29 $35.71 $30.88 3,008,942
2020-06-15 $33.72 $35.43 $33.39 $35.06 $30.32 3,474,846
2020-06-12 $35.60 $35.62 $34.12 $34.92 $30.20 2,554,427
2020-06-11 $35.10 $35.86 $33.62 $33.92 $29.33 3,448,484
2020-06-10 $38.04 $38.10 $36.70 $36.77 $31.79 2,341,916
2020-06-09 $38.90 $38.95 $38.06 $38.31 $33.13 2,189,888
2020-06-08 $39.20 $39.80 $38.83 $39.69 $34.32 2,787,692
2020-06-05 $39.14 $40.24 $38.54 $39.03 $33.75 3,416,791
2020-06-04 $36.60 $37.85 $36.15 $37.83 $32.71 3,095,557
2020-06-03 $36.00 $37.25 $35.75 $36.92 $31.92 2,881,631
2020-06-02 $34.92 $35.83 $34.85 $35.23 $30.46 2,455,914
2020-06-01 $34.07 $34.98 $34.04 $34.73 $30.03 2,840,045
2020-05-29 $34.80 $34.94 $33.71 $34.05 $29.44 6,505,688
2020-05-28 $36.01 $36.14 $34.55 $35.09 $30.34 2,833,865
2020-05-27 $35.25 $36.07 $35.00 $35.84 $30.99 2,790,496
2020-05-26 $32.98 $34.48 $32.84 $34.33 $29.68 3,166,108
2020-05-22 $32.91 $33.00 $32.17 $32.64 $27.81 3,148,783
2020-05-21 $32.86 $33.65 $32.80 $32.93 $28.06 1,909,644
2020-05-20 $32.40 $33.40 $32.37 $33.00 $28.12 2,437,526
2020-05-19 $32.48 $32.79 $31.70 $32.01 $27.27 1,864,687
2020-05-18 $32.28 $33.21 $32.22 $32.80 $27.94 4,230,695
2020-05-15 $31.01 $31.20 $30.43 $31.05 $26.45 2,880,483
2020-05-14 $30.48 $31.60 $29.76 $31.57 $26.90 3,322,776
2020-05-13 $31.97 $32.00 $30.36 $30.85 $26.28 2,731,748
2020-05-12 $33.19 $33.54 $32.07 $32.12 $27.37 2,199,545
2020-05-11 $33.71 $33.81 $32.93 $33.07 $28.17 2,230,787
2020-05-08 $33.18 $34.39 $33.09 $34.35 $29.27 2,039,419
2020-05-07 $32.61 $33.44 $32.39 $32.60 $27.77 3,315,247
2020-05-06 $33.28 $33.64 $32.14 $32.17 $27.41 3,218,468
2020-05-05 $33.92 $34.00 $32.97 $33.10 $28.20 3,920,670
2020-05-04 $33.50 $33.72 $32.84 $33.37 $28.43 2,631,420
2020-05-01 $33.70 $34.01 $33.06 $33.91 $28.89 2,891,040
2020-04-30 $33.50 $35.08 $33.02 $34.25 $29.18 4,099,556
2020-04-29 $36.73 $37.35 $36.34 $36.52 $31.11 4,731,730
2020-04-28 $33.79 $36.15 $33.58 $35.75 $30.46 9,436,967
2020-04-27 $31.32 $32.98 $31.30 $32.81 $27.95 4,460,437
2020-04-24 $31.08 $31.36 $30.54 $31.13 $26.52 4,409,419
2020-04-23 $30.35 $30.99 $30.23 $30.54 $26.02 3,561,969
2020-04-22 $30.67 $30.82 $29.84 $29.97 $25.53 3,282,813
2020-04-21 $29.99 $30.65 $29.83 $30.12 $25.66 3,255,760
2020-04-20 $31.52 $31.56 $30.66 $30.78 $26.22 3,315,057
2020-04-17 $31.23 $32.32 $31.06 $31.85 $27.14 6,907,012
2020-04-16 $31.80 $32.14 $29.95 $30.47 $25.96 4,407,940
2020-04-15 $32.56 $32.79 $31.16 $31.80 $27.09 4,342,869
2020-04-14 $34.88 $34.88 $32.78 $33.58 $28.61 4,435,026
2020-04-13 $34.13 $34.68 $33.23 $34.41 $29.32 4,050,048
2020-04-09 $33.49 $34.90 $33.36 $34.17 $29.11 4,388,235
2020-04-08 $31.23 $33.38 $31.15 $33.12 $28.22 4,346,721
2020-04-07 $32.50 $32.95 $30.86 $30.89 $26.32 4,479,558
2020-04-06 $30.87 $31.80 $30.60 $31.53 $26.86 6,407,011
2020-04-03 $30.16 $30.99 $29.16 $29.37 $25.02 3,943,474
2020-04-02 $29.87 $31.40 $29.85 $30.48 $25.97 3,577,367
2020-04-01 $29.68 $31.10 $29.28 $30.15 $25.69 4,211,580
2020-03-31 $31.08 $31.62 $30.20 $31.13 $26.52 4,809,556
2020-03-30 $30.64 $31.55 $30.09 $31.33 $26.69 3,420,373
2020-03-27 $30.01 $31.58 $29.56 $30.62 $26.09 4,054,076
2020-03-26 $29.17 $31.47 $29.01 $31.01 $26.42 4,669,624
2020-03-25 $28.05 $30.51 $26.64 $28.80 $24.54 6,227,528
2020-03-24 $28.05 $28.65 $26.57 $27.91 $23.78 5,228,507
2020-03-23 $28.93 $29.72 $26.38 $26.47 $22.55 7,188,292
2020-03-20 $30.14 $31.18 $29.01 $29.51 $25.14 5,530,291
2020-03-19 $30.76 $31.02 $29.09 $30.13 $25.67 3,889,291
2020-03-18 $30.60 $33.48 $29.85 $30.95 $26.37 4,476,594
2020-03-17 $30.43 $33.53 $29.07 $33.49 $28.53 6,196,509
2020-03-16 $28.78 $33.36 $28.20 $29.72 $25.32 5,985,374
2020-03-13 $30.40 $33.46 $29.30 $33.44 $28.49 6,359,362
2020-03-12 $30.28 $30.91 $28.61 $28.62 $24.38 5,521,508
2020-03-11 $33.00 $33.21 $31.48 $32.23 $27.46 4,988,513
2020-03-10 $33.70 $34.25 $32.28 $34.17 $29.11 4,386,110
2020-03-09 $33.25 $33.99 $31.79 $32.28 $27.50 4,686,234
2020-03-06 $35.24 $36.05 $34.87 $35.71 $30.42 4,276,810
2020-03-05 $36.75 $37.38 $36.18 $36.53 $31.12 3,185,434
2020-03-04 $37.68 $38.02 $37.11 $37.92 $32.31 3,699,681
2020-03-03 $38.03 $39.11 $36.62 $37.06 $31.57 4,086,144
2020-03-02 $37.25 $38.26 $36.47 $38.23 $32.57 4,861,024
2020-02-28 $36.00 $37.26 $35.60 $36.96 $31.49 5,275,981
2020-02-27 $38.00 $38.90 $37.04 $37.06 $31.57 4,393,589
2020-02-26 $39.70 $40.19 $38.71 $38.82 $33.07 3,759,990
2020-02-25 $41.45 $41.77 $39.14 $39.23 $33.42 3,976,904
2020-02-24 $41.85 $41.99 $41.12 $41.35 $35.23 2,736,371
2020-02-21 $42.80 $43.45 $42.43 $43.27 $36.86 2,834,348
2020-02-20 $42.28 $43.05 $42.18 $42.95 $36.59 2,332,843
2020-02-19 $43.23 $43.56 $42.63 $42.70 $35.95 2,591,615
2020-02-18 $43.05 $43.25 $42.61 $43.23 $36.40 1,611,109
2020-02-14 $43.46 $43.81 $42.99 $43.19 $36.36 1,874,581
2020-02-13 $44.25 $44.25 $43.22 $43.45 $36.58 2,334,097
2020-02-12 $44.57 $44.98 $44.46 $44.50 $37.47 1,862,385
2020-02-11 $43.99 $44.94 $43.84 $44.37 $37.36 1,862,264
2020-02-10 $43.44 $43.87 $43.30 $43.74 $36.83 1,715,552
2020-02-07 $43.88 $44.01 $43.50 $43.56 $36.67 1,931,603
2020-02-06 $44.32 $44.47 $43.71 $44.25 $37.26 2,967,280
2020-02-05 $42.19 $44.22 $42.19 $44.04 $37.08 4,779,077
2020-02-04 $41.94 $42.12 $41.66 $41.76 $35.16 3,450,028
2020-02-03 $41.00 $41.54 $40.73 $41.25 $34.73 3,767,240
2020-01-31 $41.75 $41.89 $40.04 $40.72 $34.28 6,768,100
2020-01-30 $42.74 $43.17 $41.36 $42.19 $35.52 4,800,721
2020-01-29 $43.06 $43.83 $42.95 $43.37 $36.51 3,651,967
2020-01-28 $42.99 $43.02 $42.56 $42.85 $36.08 2,107,254
2020-01-27 $42.76 $43.04 $42.38 $42.58 $35.85 3,279,318
2020-01-24 $44.56 $44.64 $43.31 $43.53 $36.65 2,981,784
2020-01-23 $44.25 $44.84 $43.79 $44.66 $37.60 1,745,188
2020-01-22 $44.63 $44.90 $44.42 $44.51 $37.47 1,766,638
2020-01-21 $44.56 $44.84 $43.84 $44.54 $37.50 3,377,300
2020-01-17 $45.47 $45.96 $45.38 $45.75 $38.52 2,815,595
2020-01-16 $44.71 $45.39 $44.60 $45.35 $38.18 3,383,188
2020-01-15 $44.31 $44.67 $44.04 $44.50 $37.47 1,393,509
2020-01-14 $44.30 $44.64 $44.26 $44.42 $37.40 2,121,578
2020-01-13 $44.15 $44.60 $43.98 $44.44 $37.42 2,888,030
2020-01-10 $44.11 $44.46 $43.93 $43.99 $37.04 1,896,654
2020-01-09 $44.12 $44.39 $43.86 $44.11 $37.14 1,868,729
2020-01-08 $43.55 $44.25 $43.47 $43.99 $37.04 2,657,866
2020-01-07 $43.67 $43.76 $43.25 $43.48 $36.61 3,505,017
2020-01-06 $44.54 $44.69 $43.87 $43.95 $37.00 3,212,177
2020-01-03 $44.83 $45.06 $44.70 $44.72 $37.65 2,994,616
2020-01-02 $46.48 $46.55 $45.42 $45.52 $38.32 3,448,964
2019-12-31 $45.80 $46.09 $45.77 $46.05 $38.77 1,515,125
2019-12-30 $45.90 $46.03 $45.55 $45.90 $38.64 1,375,567
2019-12-27 $46.25 $46.25 $45.77 $45.89 $38.64 1,347,584
2019-12-26 $46.18 $46.21 $45.81 $46.19 $38.89 951,743
2019-12-24 $46.32 $46.48 $46.01 $46.08 $38.80 838,176
2019-12-23 $46.09 $46.27 $45.85 $46.27 $38.96 3,049,432
2019-12-20 $46.23 $46.54 $45.97 $46.14 $38.85 6,321,146
2019-12-19 $46.62 $46.66 $45.80 $45.97 $38.70 4,247,781
2019-12-18 $46.51 $46.62 $46.02 $46.29 $38.97 4,726,770
2019-12-17 $46.25 $46.90 $46.22 $46.59 $39.23 5,388,615
2019-12-16 $46.84 $46.92 $46.11 $46.20 $38.90 5,137,766
2019-12-13 $46.87 $47.24 $46.36 $46.36 $39.03 3,016,902
2019-12-12 $46.37 $46.89 $46.15 $46.56 $39.20 5,391,254
2019-12-11 $46.40 $46.55 $46.01 $46.18 $38.88 3,164,887
2019-12-10 $46.17 $46.59 $45.80 $46.25 $38.94 3,677,300
2019-12-09 $47.26 $47.64 $47.05 $47.42 $39.92 3,984,656
2019-12-06 $47.00 $47.46 $46.96 $47.26 $39.79 2,691,641
2019-12-05 $46.21 $46.60 $45.90 $46.52 $39.17 1,940,114
2019-12-04 $46.35 $46.79 $45.90 $45.96 $38.70 2,682,327
2019-12-03 $45.71 $46.10 $45.14 $46.08 $38.80 2,881,350
2019-12-02 $46.68 $47.22 $46.21 $46.24 $38.93 2,964,542
2019-11-29 $46.45 $46.45 $45.94 $46.34 $39.02 1,207,559
2019-11-27 $46.31 $46.66 $46.08 $46.44 $39.10 1,924,275
2019-11-26 $45.89 $46.26 $45.44 $46.23 $38.92 2,245,042
2019-11-25 $45.15 $46.17 $45.12 $46.07 $38.79 2,238,852
2019-11-22 $44.86 $45.23 $44.73 $45.12 $37.99 2,251,922
2019-11-21 $45.30 $45.48 $44.63 $44.69 $37.63 2,843,930
2019-11-20 $45.76 $45.79 $44.80 $45.24 $38.09 2,374,194
2019-11-19 $46.00 $46.14 $45.76 $45.97 $38.70 2,731,542
2019-11-18 $45.67 $46.10 $45.22 $45.88 $38.63 2,162,729
2019-11-15 $45.60 $45.80 $45.35 $45.65 $38.43 2,148,246
2019-11-14 $45.14 $45.60 $45.07 $45.51 $38.32 1,802,485
2019-11-13 $45.98 $46.24 $45.58 $45.85 $38.17 2,374,556
2019-11-12 $45.75 $46.57 $45.52 $46.22 $38.48 2,838,203
2019-11-11 $45.95 $46.17 $45.70 $45.95 $38.26 1,885,526
2019-11-08 $45.50 $46.33 $45.30 $46.21 $38.47 2,454,010
2019-11-07 $45.38 $45.75 $45.24 $45.45 $37.84 2,579,367
2019-11-06 $45.27 $45.45 $44.80 $45.40 $37.80 2,624,194
2019-11-05 $44.50 $45.34 $44.50 $45.24 $37.66 3,045,133
2019-11-04 $43.96 $44.73 $43.73 $44.56 $37.10 3,124,926
2019-11-01 $43.99 $44.07 $43.57 $43.96 $36.60 2,633,143
2019-10-31 $43.20 $44.28 $42.65 $43.68 $36.37 4,980,535
2019-10-30 $42.66 $42.76 $41.97 $42.65 $35.51 3,006,659
2019-10-29 $42.76 $42.99 $42.24 $42.69 $35.54 2,733,348
2019-10-28 $43.25 $43.62 $43.14 $43.20 $35.97 1,898,711
2019-10-25 $42.30 $43.21 $42.11 $43.00 $35.80 2,487,495
2019-10-24 $43.26 $43.50 $41.85 $42.19 $35.13 2,686,766
2019-10-23 $42.75 $43.55 $42.60 $43.39 $36.12 3,263,161
2019-10-22 $42.33 $43.10 $42.03 $42.86 $35.68 1,646,996
2019-10-21 $42.66 $43.11 $42.25 $42.28 $35.20 2,617,939
2019-10-18 $41.76 $42.51 $41.75 $42.26 $35.18 2,658,530
2019-10-17 $41.93 $42.04 $41.39 $41.87 $34.86 2,165,894
2019-10-16 $41.49 $42.51 $41.35 $41.89 $34.88 4,613,308
2019-10-15 $41.15 $41.64 $41.03 $41.42 $34.48 1,922,861
2019-10-14 $41.41 $41.41 $40.82 $41.13 $34.24 2,059,681
2019-10-11 $41.00 $42.06 $41.00 $41.56 $34.60 4,015,484
2019-10-10 $39.25 $40.41 $39.25 $40.23 $33.49 3,624,120
2019-10-09 $38.95 $39.52 $38.74 $39.31 $32.73 3,095,638
2019-10-08 $38.60 $38.80 $38.33 $38.43 $32.00 2,680,273
2019-10-07 $39.15 $39.58 $38.97 $39.12 $32.57 1,798,514
2019-10-04 $39.31 $39.57 $38.69 $39.18 $32.62 2,718,017
2019-10-03 $39.38 $39.67 $38.57 $39.32 $32.74 3,184,056
2019-10-02 $40.01 $40.01 $39.19 $39.46 $32.85 3,411,159
2019-10-01 $42.07 $42.24 $40.12 $40.12 $33.40 3,699,140
2019-09-30 $41.68 $41.97 $41.62 $41.82 $34.82 2,707,543
2019-09-27 $41.65 $41.87 $41.30 $41.66 $34.68 1,965,113
2019-09-26 $41.41 $41.53 $40.88 $41.32 $34.40 1,485,893
2019-09-25 $40.77 $41.48 $40.73 $41.36 $34.43 2,991,156
2019-09-24 $41.34 $41.49 $40.39 $40.67 $33.86 6,003,228
2019-09-23 $40.24 $41.34 $40.11 $41.07 $34.19 3,733,435
2019-09-20 $40.80 $41.49 $40.43 $40.70 $33.88 4,975,994
2019-09-19 $41.30 $41.43 $40.65 $40.76 $33.93 3,831,067
2019-09-18 $41.69 $41.79 $40.91 $41.19 $34.29 4,478,195
2019-09-17 $41.64 $42.08 $40.79 $41.77 $34.78 3,695,345
2019-09-16 $42.32 $42.64 $41.92 $42.48 $35.37 4,189,877
2019-09-13 $42.56 $43.46 $42.47 $42.78 $35.62 4,614,468
2019-09-12 $41.92 $42.68 $41.36 $42.33 $35.24 4,283,261
2019-09-11 $41.09 $41.86 $40.62 $41.84 $34.83 3,557,575
2019-09-10 $40.29 $41.24 $40.28 $41.23 $34.33 6,377,137
2019-09-09 $39.90 $41.05 $39.76 $40.16 $33.44 5,653,707
2019-09-06 $39.56 $39.58 $39.16 $39.43 $32.83 2,118,121
2019-09-05 $38.95 $39.51 $38.95 $39.37 $32.78 7,564,166
2019-09-04 $38.67 $38.90 $38.18 $38.66 $32.19 2,611,778
2019-09-03 $38.50 $38.57 $37.96 $38.06 $31.69 4,527,918
2019-08-30 $39.05 $39.38 $38.81 $39.10 $32.55 4,006,861
2019-08-29 $37.83 $38.63 $37.80 $38.62 $32.15 3,062,961
2019-08-28 $36.57 $37.73 $36.45 $37.39 $31.13 2,235,565
2019-08-27 $37.85 $38.06 $36.57 $36.74 $30.59 4,250,344
2019-08-26 $37.73 $38.14 $37.43 $37.76 $31.44 2,462,442
2019-08-23 $38.75 $38.80 $37.25 $37.43 $31.16 4,110,414
2019-08-22 $39.17 $39.35 $38.61 $38.86 $32.35 1,600,185
2019-08-21 $38.97 $39.23 $38.92 $39.02 $32.49 3,062,289
2019-08-20 $39.25 $39.35 $38.63 $38.67 $32.19 2,075,017
2019-08-19 $39.43 $39.52 $39.08 $39.32 $32.74 3,127,501
2019-08-16 $38.97 $39.42 $38.43 $38.99 $32.46 2,746,163
2019-08-15 $38.87 $39.18 $38.13 $38.63 $32.16 3,789,046
2019-08-14 $39.00 $39.35 $38.32 $38.65 $32.18 5,009,016
2019-08-13 $38.42 $40.51 $38.22 $40.05 $32.92 4,336,197
2019-08-12 $39.64 $39.84 $38.51 $38.54 $31.68 3,087,638
2019-08-09 $40.82 $40.84 $39.61 $39.85 $32.75 3,795,208
2019-08-08 $40.32 $41.07 $40.22 $40.95 $33.66 2,885,329
2019-08-07 $39.50 $40.22 $39.13 $40.18 $33.02 3,763,834
2019-08-06 $40.56 $40.75 $39.70 $39.97 $32.85 5,244,006
2019-08-05 $41.54 $41.75 $39.90 $40.20 $33.04 5,996,027
2019-08-02 $42.49 $42.71 $41.57 $42.14 $34.64 4,107,942
2019-08-01 $44.07 $44.11 $42.30 $42.72 $35.11 3,633,633
2019-07-31 $44.99 $45.01 $43.51 $43.91 $36.09 2,990,174
2019-07-30 $44.80 $45.16 $44.29 $45.06 $37.04 1,946,968
2019-07-29 $45.30 $45.53 $44.85 $45.03 $37.01 2,310,562
2019-07-26 $45.90 $45.92 $44.79 $45.30 $37.23 3,882,957
2019-07-25 $44.20 $46.17 $44.18 $45.99 $37.80 6,347,291
2019-07-24 $43.49 $44.71 $43.40 $44.12 $36.26 4,684,666
2019-07-23 $43.06 $43.79 $43.01 $43.53 $35.78 3,199,150
2019-07-22 $43.41 $43.57 $42.51 $42.74 $35.13 2,508,384
2019-07-19 $42.64 $43.46 $42.37 $43.24 $35.54 3,546,245
2019-07-18 $42.01 $42.57 $41.90 $42.50 $34.93 2,944,369
2019-07-17 $42.54 $42.66 $41.96 $42.26 $34.73 3,365,147
2019-07-16 $42.35 $43.43 $42.21 $42.60 $35.01 3,763,656
2019-07-15 $41.98 $42.44 $41.84 $41.98 $34.50 4,436,013
2019-07-12 $42.57 $42.91 $42.28 $42.77 $35.15 2,511,119
2019-07-11 $42.92 $43.09 $42.18 $42.55 $34.97 3,397,584
2019-07-10 $43.46 $43.78 $43.10 $43.15 $35.47 2,235,715
2019-07-09 $43.10 $43.38 $42.95 $43.22 $35.52 3,056,155
2019-07-08 $43.58 $44.21 $43.09 $43.31 $35.60 3,606,775
2019-07-05 $43.79 $44.07 $43.48 $43.87 $36.06 2,446,286
2019-07-03 $43.40 $44.17 $43.40 $44.11 $36.25 1,754,206
2019-07-02 $43.72 $43.87 $43.25 $43.77 $35.98 2,743,418
2019-07-01 $43.80 $44.07 $43.21 $43.75 $35.96 3,551,366
2019-06-28 $43.00 $43.63 $42.92 $43.32 $35.61 5,017,108
2019-06-27 $42.68 $43.07 $42.60 $42.92 $35.28 1,856,871
2019-06-26 $42.87 $43.05 $42.50 $42.54 $34.96 3,079,847
2019-06-25 $42.23 $42.95 $41.80 $42.66 $35.06 3,406,168
2019-06-24 $42.72 $42.81 $42.18 $42.33 $34.79 3,383,740
2019-06-21 $43.58 $43.84 $43.17 $43.61 $35.84 4,193,798
2019-06-20 $43.58 $44.08 $43.29 $43.57 $35.81 2,430,177
2019-06-19 $42.97 $43.40 $42.80 $42.96 $35.31 3,384,632
2019-06-18 $42.70 $43.45 $42.52 $42.68 $35.08 4,403,072
2019-06-17 $42.84 $43.04 $42.22 $42.47 $34.91 4,611,737
2019-06-14 $43.70 $43.87 $42.65 $42.99 $35.33 4,014,655
2019-06-13 $43.89 $44.21 $43.59 $43.92 $36.10 3,731,835
2019-06-12 $44.07 $44.15 $43.33 $43.52 $35.77 2,883,712
2019-06-11 $44.23 $44.54 $43.64 $43.96 $36.13 3,000,066
2019-06-10 $45.17 $45.25 $43.19 $43.70 $35.92 4,846,158
2019-06-07 $44.84 $45.27 $44.39 $44.97 $36.96 3,229,942
2019-06-06 $44.10 $44.87 $44.09 $44.64 $36.69 4,216,667
2019-06-05 $44.05 $44.21 $43.11 $44.20 $36.33 3,283,574
2019-06-04 $42.43 $43.90 $42.28 $43.89 $36.07 4,012,713
2019-06-03 $41.48 $42.42 $41.34 $41.96 $34.49 4,075,846
2019-05-31 $41.19 $41.56 $40.87 $41.47 $34.09 3,530,948
2019-05-30 $42.30 $42.49 $41.44 $41.74 $34.31 3,136,851
2019-05-29 $42.22 $42.46 $41.62 $42.00 $34.52 2,473,310
2019-05-28 $42.70 $42.86 $42.34 $42.53 $34.96 3,312,080
2019-05-24 $43.43 $43.84 $42.70 $42.77 $35.15 2,896,741
2019-05-23 $43.35 $43.62 $43.09 $43.37 $35.23 2,813,786
2019-05-22 $44.76 $45.32 $43.89 $43.89 $35.66 4,671,180
2019-05-21 $43.37 $44.68 $43.37 $44.51 $36.16 3,815,356
2019-05-20 $43.94 $44.07 $43.05 $43.20 $35.10 3,971,554
2019-05-17 $45.00 $45.33 $44.55 $45.07 $36.62 2,244,995
2019-05-16 $44.99 $45.90 $44.97 $45.36 $36.85 2,804,904
2019-05-15 $44.40 $45.12 $44.20 $44.82 $36.41 2,935,641
2019-05-14 $44.36 $45.24 $44.29 $44.74 $36.35 2,524,560
2019-05-13 $44.74 $44.82 $43.74 $44.16 $35.88 3,919,435
2019-05-10 $45.48 $45.82 $44.88 $45.65 $37.09 2,250,356
2019-05-09 $45.10 $45.96 $44.67 $45.71 $37.14 2,403,435
2019-05-08 $45.81 $46.04 $45.57 $45.62 $37.06 2,015,674
2019-05-07 $46.09 $46.18 $45.55 $46.02 $37.39 3,025,123
2019-05-06 $46.21 $46.77 $46.02 $46.56 $37.83 2,231,928
2019-05-03 $46.50 $47.47 $46.44 $47.10 $38.27 2,699,303
2019-05-02 $46.03 $46.75 $45.80 $46.34 $37.65 2,261,964
2019-05-01 $46.80 $46.99 $45.84 $46.02 $37.39 2,876,438
2019-04-30 $46.49 $47.13 $45.91 $46.81 $38.03 4,353,162
2019-04-29 $46.15 $46.65 $45.91 $46.49 $37.77 2,581,532
2019-04-26 $45.75 $46.42 $45.46 $45.99 $37.36 2,978,840
2019-04-25 $45.25 $46.47 $44.22 $45.53 $36.99 5,444,599
2019-04-24 $44.48 $44.92 $44.28 $44.29 $35.98 3,361,145
2019-04-23 $44.19 $44.94 $43.77 $44.69 $36.31 3,532,669
2019-04-22 $45.08 $45.75 $44.04 $44.19 $35.90 3,039,567
2019-04-18 $43.94 $44.64 $43.93 $44.43 $36.10 2,664,030
2019-04-17 $45.03 $45.10 $43.68 $43.96 $35.71 4,456,945
2019-04-16 $44.95 $45.39 $43.87 $44.91 $36.49 10,180,662
2019-04-15 $47.68 $47.93 $47.00 $47.08 $38.25 2,587,120
2019-04-12 $47.46 $47.96 $47.43 $47.76 $38.80 2,018,530
2019-04-11 $47.14 $47.74 $46.91 $47.06 $38.23 2,278,549
2019-04-10 $46.95 $47.29 $46.51 $46.93 $38.13 2,004,876
2019-04-09 $47.10 $47.23 $46.68 $47.13 $38.29 1,957,029
2019-04-08 $47.37 $47.53 $47.07 $47.36 $38.48 1,592,397
2019-04-05 $46.52 $47.69 $46.17 $47.37 $38.48 3,008,265
2019-04-04 $47.53 $47.53 $46.56 $47.31 $38.44 2,544,127
2019-04-03 $47.53 $47.96 $47.28 $47.70 $38.75 3,101,826
2019-04-02 $47.65 $47.72 $46.91 $47.13 $38.29 2,090,528
2019-04-01 $46.51 $47.71 $46.39 $47.65 $38.71 3,326,560
2019-03-29 $46.22 $46.50 $45.57 $46.27 $37.59 2,347,475
2019-03-28 $45.55 $46.03 $45.46 $46.00 $37.37 2,156,580
2019-03-27 $45.41 $45.78 $45.14 $45.44 $36.92 2,309,842
2019-03-26 $44.79 $45.25 $44.67 $45.21 $36.73 2,139,942
2019-03-25 $43.97 $44.90 $43.72 $44.36 $36.04 2,440,716
2019-03-22 $45.56 $45.68 $44.36 $44.40 $36.07 3,137,159
2019-03-21 $45.03 $45.87 $44.94 $45.75 $37.17 3,495,275
2019-03-20 $46.19 $46.25 $44.81 $45.17 $36.70 3,898,880
2019-03-19 $46.45 $46.99 $46.01 $46.17 $37.51 2,587,041
2019-03-18 $45.63 $46.24 $45.38 $46.23 $37.56 3,173,233
2019-03-15 $46.50 $46.79 $45.28 $45.51 $36.97 8,892,863
2019-03-14 $47.31 $47.31 $46.52 $46.96 $38.15 3,050,866
2019-03-13 $47.16 $47.72 $46.90 $47.31 $38.44 3,343,648
2019-03-12 $46.82 $47.11 $46.67 $46.85 $38.06 3,273,364
2019-03-11 $46.00 $46.83 $45.99 $46.48 $37.76 3,370,886
2019-03-08 $45.45 $45.81 $45.13 $45.77 $37.18 2,393,418
2019-03-07 $45.92 $46.05 $45.14 $45.86 $37.26 2,225,974
2019-03-06 $46.07 $46.39 $45.77 $45.98 $37.36 1,546,384
2019-03-05 $45.88 $46.40 $45.81 $46.03 $37.40 2,316,711
2019-03-04 $46.45 $46.55 $45.11 $45.94 $37.32 3,024,177
2019-03-01 $46.27 $46.46 $45.79 $46.24 $37.57 3,203,286
2019-02-28 $46.33 $46.60 $45.62 $45.82 $37.23 3,258,373
2019-02-27 $46.90 $47.12 $46.42 $46.65 $37.90 2,016,819
2019-02-26 $47.53 $47.98 $47.12 $47.15 $38.31 2,369,593
2019-02-25 $47.21 $47.78 $47.15 $47.59 $38.66 3,191,827
2019-02-22 $47.01 $47.35 $46.34 $46.74 $37.97 3,333,705
2019-02-21 $47.48 $47.58 $46.53 $46.75 $37.98 3,333,500
2019-02-20 $46.95 $48.24 $46.95 $47.74 $38.79 4,272,351
2019-02-19 $47.15 $47.74 $46.82 $47.43 $38.13 3,095,892
2019-02-15 $46.92 $47.32 $46.67 $47.15 $37.91 3,086,901
2019-02-14 $46.52 $46.86 $46.31 $46.50 $37.39 2,443,851
2019-02-13 $47.39 $47.45 $46.72 $46.76 $37.60 2,602,632
2019-02-12 $46.01 $47.28 $46.01 $47.03 $37.81 3,345,283
2019-02-11 $46.15 $46.18 $45.37 $45.62 $36.68 2,380,856
2019-02-08 $46.16 $46.40 $45.51 $45.99 $36.98 2,369,510
2019-02-07 $46.86 $47.01 $45.94 $46.31 $37.23 2,727,612
2019-02-06 $46.60 $47.42 $46.57 $47.12 $37.88 2,045,246
2019-02-05 $46.48 $46.95 $46.33 $46.78 $37.61 2,417,789
2019-02-04 $46.26 $46.43 $45.80 $46.41 $37.31 2,619,590
2019-02-01 $47.59 $47.59 $46.23 $46.34 $37.26 3,833,492
2019-01-31 $47.81 $48.02 $47.14 $47.43 $38.13 4,396,215
2019-01-30 $47.50 $47.82 $46.57 $47.31 $38.04 3,744,665
2019-01-29 $47.02 $47.59 $46.97 $47.33 $38.05 2,783,326
2019-01-28 $46.64 $46.86 $46.18 $46.85 $37.67 2,723,413
2019-01-25 $46.78 $47.52 $46.78 $46.97 $37.76 2,843,344
2019-01-24 $45.89 $46.38 $45.76 $46.27 $37.20 2,416,754
2019-01-23 $46.75 $46.91 $45.44 $45.83 $36.85 3,432,084
2019-01-22 $45.50 $45.90 $45.26 $45.74 $36.78 2,685,477
2019-01-18 $45.25 $46.14 $45.14 $45.68 $36.73 3,531,667
2019-01-17 $44.15 $45.23 $43.90 $45.00 $36.18 2,240,761
2019-01-16 $44.67 $44.91 $44.35 $44.43 $35.72 2,230,489
2019-01-15 $44.24 $44.79 $44.07 $44.71 $35.95 1,670,006
2019-01-14 $44.85 $44.88 $44.14 $44.24 $35.57 2,695,819
2019-01-11 $44.60 $45.27 $44.37 $45.24 $36.37 4,018,850
2019-01-10 $42.60 $45.06 $42.45 $44.81 $36.03 7,170,166
2019-01-09 $42.65 $42.99 $41.98 $42.71 $34.34 4,264,479
2019-01-08 $43.24 $43.57 $42.98 $43.36 $34.86 3,604,853
2019-01-07 $42.26 $43.48 $42.03 $42.77 $34.39 3,593,170
2019-01-04 $41.32 $42.45 $41.10 $42.26 $33.98 3,187,017
2019-01-03 $40.66 $41.37 $39.96 $40.36 $32.45 3,680,338
2019-01-02 $39.91 $41.14 $39.52 $41.02 $32.98 3,281,278
2018-12-31 $40.01 $40.40 $39.21 $40.36 $32.45 3,443,774
2018-12-28 $40.71 $40.95 $39.57 $39.81 $32.01 4,149,772
2018-12-27 $38.93 $40.39 $38.75 $40.38 $32.47 4,592,736
2018-12-26 $37.97 $39.64 $37.56 $39.62 $31.85 3,554,699
2018-12-24 $39.03 $39.06 $37.55 $37.56 $30.20 1,960,058
2018-12-21 $39.46 $40.41 $39.01 $39.12 $31.45 6,508,814
2018-12-20 $40.51 $40.85 $39.06 $39.56 $31.81 6,041,632
2018-12-19 $41.13 $42.10 $40.39 $40.60 $32.64 3,451,446
2018-12-18 $41.74 $42.29 $40.97 $41.16 $33.09 2,968,568
2018-12-17 $42.50 $42.73 $40.91 $41.35 $33.25 5,447,654
2018-12-14 $42.73 $43.78 $42.68 $43.44 $34.93 3,638,200
2018-12-13 $44.21 $44.42 $42.95 $43.08 $34.64 3,765,746
2018-12-12 $44.87 $45.11 $44.17 $44.26 $35.59 2,148,970
2018-12-11 $45.01 $45.40 $43.91 $44.14 $35.49 3,315,561
2018-12-10 $44.76 $45.30 $43.60 $44.31 $35.63 3,952,934
2018-12-07 $45.19 $45.78 $44.53 $44.76 $35.99 3,393,659
2018-12-06 $45.07 $45.13 $44.00 $45.12 $36.28 4,341,359
2018-12-04 $46.95 $47.07 $45.51 $45.94 $36.94 5,657,778
2018-12-03 $47.05 $47.68 $46.64 $47.31 $38.04 4,191,596
2018-11-30 $45.60 $46.59 $45.60 $46.19 $37.14 4,299,219
2018-11-29 $44.96 $46.12 $44.76 $45.74 $36.78 4,746,243
2018-11-28 $45.73 $45.90 $43.97 $44.95 $36.14 6,201,132
2018-11-27 $45.41 $45.88 $45.02 $45.56 $36.63 3,630,367
2018-11-26 $45.40 $46.03 $45.27 $45.71 $36.75 2,711,879
2018-11-23 $45.20 $45.25 $44.46 $44.91 $36.11 1,421,142
2018-11-21 $45.89 $46.03 $45.30 $45.65 $36.70 3,366,221
2018-11-20 $45.81 $46.66 $44.57 $45.74 $36.78 3,622,228
2018-11-19 $46.24 $46.90 $45.86 $46.23 $37.17 3,539,786
2018-11-16 $45.69 $46.44 $45.40 $46.18 $37.13 3,238,557
2018-11-15 $44.72 $46.02 $44.36 $45.82 $36.84 4,100,934
2018-11-14 $45.89 $46.55 $45.26 $45.59 $36.65 3,472,810
2018-11-13 $45.72 $46.64 $45.64 $45.90 $36.50 3,434,789
2018-11-12 $46.28 $46.38 $45.49 $45.62 $36.28 2,854,734
2018-11-09 $46.71 $46.92 $45.83 $46.22 $36.76 3,926,598
2018-11-08 $47.29 $47.43 $46.58 $46.99 $37.37 3,179,275
2018-11-07 $47.09 $47.47 $46.35 $47.39 $37.69 4,224,769
2018-11-06 $46.17 $47.07 $46.11 $46.63 $37.08 4,812,496
2018-11-05 $45.78 $46.47 $45.38 $46.17 $36.72 4,971,030
2018-11-02 $46.51 $46.76 $45.23 $45.54 $36.22 3,272,316
2018-11-01 $45.55 $46.24 $45.01 $46.08 $36.65 3,515,657
2018-10-31 $45.94 $46.34 $45.14 $45.36 $36.07 5,457,027
2018-10-30 $43.74 $45.62 $43.63 $45.38 $36.09 5,775,318
2018-10-29 $45.30 $45.69 $43.03 $43.64 $34.71 5,910,700
2018-10-26 $43.35 $45.51 $43.06 $44.85 $35.67 9,052,826
2018-10-25 $41.32 $44.47 $41.00 $43.76 $34.80 7,412,330
2018-10-24 $41.47 $41.52 $39.60 $39.69 $31.56 5,115,392
2018-10-23 $40.46 $41.63 $39.77 $41.38 $32.91 4,860,429
2018-10-22 $42.27 $42.41 $40.81 $40.93 $32.55 4,444,796
2018-10-19 $42.22 $42.72 $42.13 $42.24 $33.59 2,930,313
2018-10-18 $42.74 $43.01 $41.67 $42.06 $33.45 3,942,195
2018-10-17 $43.36 $43.61 $42.81 $43.20 $34.36 4,204,679
2018-10-16 $42.70 $43.43 $42.37 $43.39 $34.51 5,507,584
2018-10-15 $42.59 $43.10 $42.55 $42.70 $33.96 5,013,470
2018-10-12 $43.66 $43.79 $41.87 $42.67 $33.93 4,915,802
2018-10-11 $43.67 $44.11 $42.69 $42.82 $34.05 6,047,808
2018-10-10 $44.73 $45.04 $43.50 $43.53 $34.62 9,729,023
2018-10-09 $46.10 $46.10 $44.18 $44.64 $35.50 8,579,123
2018-10-08 $48.55 $48.84 $46.90 $47.33 $37.64 4,639,111
2018-10-05 $48.75 $49.73 $48.69 $48.78 $38.79 4,715,514
2018-10-04 $48.26 $48.82 $48.07 $48.78 $38.79 5,110,157
2018-10-03 $50.40 $50.44 $48.21 $48.24 $38.36 5,835,006
2018-10-02 $49.99 $50.69 $49.83 $50.30 $40.00 2,766,955
2018-10-01 $49.40 $50.23 $49.38 $49.97 $39.74 3,087,673
2018-09-28 $50.20 $50.23 $49.05 $49.15 $39.09 4,711,281
2018-09-27 $50.95 $51.00 $50.19 $50.23 $39.95 2,585,064
2018-09-26 $51.08 $51.87 $50.41 $50.95 $40.52 5,888,513
2018-09-25 $52.56 $52.66 $50.91 $51.08 $40.62 4,169,922
2018-09-24 $53.87 $53.95 $52.09 $52.34 $41.62 3,253,608
2018-09-21 $54.79 $54.79 $53.66 $54.12 $43.04 5,199,190
2018-09-20 $54.65 $54.95 $54.42 $54.58 $43.41 2,095,101
2018-09-19 $53.88 $54.42 $53.80 $54.22 $43.12 2,366,198
2018-09-18 $53.90 $54.10 $53.63 $53.72 $42.72 1,644,449
2018-09-17 $53.24 $54.20 $53.20 $53.62 $42.64 2,430,008
2018-09-14 $52.73 $53.28 $52.57 $53.24 $42.34 1,555,844
2018-09-13 $52.84 $53.28 $52.62 $52.73 $41.94 2,107,103
2018-09-12 $51.62 $52.45 $51.51 $52.37 $41.65 1,634,682
2018-09-11 $51.69 $51.91 $51.20 $51.60 $41.04 2,219,155
2018-09-10 $51.92 $52.27 $51.79 $51.90 $41.28 2,483,920
2018-09-07 $51.79 $51.97 $51.42 $51.71 $41.12 1,821,271
2018-09-06 $51.50 $52.06 $51.24 $51.83 $41.22 3,262,077
2018-09-05 $50.87 $51.54 $50.53 $51.43 $40.90 3,919,976
2018-09-04 $50.98 $51.09 $50.51 $50.95 $40.52 3,309,187
2018-08-31 $51.51 $51.83 $51.00 $51.14 $40.67 2,816,899
2018-08-30 $52.19 $52.38 $51.66 $51.73 $41.14 1,619,241
2018-08-29 $52.43 $52.58 $52.21 $52.44 $41.70 1,354,631
2018-08-28 $52.64 $52.72 $52.02 $52.20 $41.51 2,135,892
2018-08-27 $52.04 $52.97 $52.03 $52.52 $41.77 1,800,618
2018-08-24 $51.41 $51.93 $51.29 $51.83 $41.22 1,595,324
2018-08-23 $51.56 $51.67 $51.14 $51.21 $40.73 2,242,610
2018-08-22 $52.25 $52.49 $51.63 $51.66 $41.08 1,668,770
2018-08-21 $51.98 $52.49 $51.93 $52.37 $41.65 1,769,900
2018-08-20 $52.10 $52.23 $51.76 $52.00 $41.35 2,310,686
2018-08-17 $51.46 $52.08 $51.31 $51.97 $41.33 1,920,966
2018-08-16 $51.31 $51.88 $51.22 $51.61 $41.04 2,178,725
2018-08-15 $51.40 $51.53 $50.03 $51.00 $40.56 3,014,610
2018-08-14 $51.30 $52.02 $51.30 $51.82 $41.21 1,456,866
2018-08-13 $52.21 $52.30 $51.23 $51.60 $40.66 2,504,700
2018-08-10 $52.96 $52.96 $51.94 $52.12 $41.07 2,063,135
2018-08-09 $53.06 $53.59 $53.05 $53.16 $41.89 1,279,238
2018-08-08 $53.61 $53.72 $52.93 $52.95 $41.73 1,597,344
2018-08-07 $52.90 $53.84 $52.83 $53.60 $42.24 2,320,138
2018-08-06 $52.44 $53.12 $52.39 $52.90 $41.69 1,763,481
2018-08-03 $52.35 $52.81 $52.16 $52.55 $41.41 2,287,947
2018-08-02 $52.06 $52.18 $51.17 $52.03 $41.00 2,551,659
2018-08-01 $53.28 $53.72 $52.37 $52.43 $41.32 1,950,618
2018-07-31 $53.09 $53.84 $52.89 $53.73 $42.34 2,404,618
2018-07-30 $52.15 $53.26 $52.15 $52.75 $41.57 2,373,431
2018-07-27 $52.47 $52.99 $51.77 $52.02 $40.99 2,758,790
2018-07-26 $53.44 $53.44 $50.80 $52.04 $41.01 4,084,399
2018-07-25 $52.98 $53.37 $52.74 $53.04 $41.80 2,914,159
2018-07-24 $52.83 $53.15 $52.67 $53.05 $41.81 3,019,358
2018-07-23 $53.01 $53.05 $52.52 $52.69 $41.52 2,034,086
2018-07-20 $52.84 $53.09 $52.63 $52.84 $41.64 1,633,031
2018-07-19 $53.05 $53.47 $52.71 $53.31 $42.01 1,320,977
2018-07-18 $53.08 $53.31 $52.81 $53.05 $41.81 1,898,467
2018-07-17 $52.48 $53.28 $52.19 $53.12 $41.86 1,852,383
2018-07-16 $53.16 $53.28 $52.30 $52.46 $41.34 1,314,446
2018-07-13 $53.33 $53.55 $52.93 $53.15 $41.89 1,386,466
2018-07-12 $53.35 $54.00 $53.01 $53.32 $42.02 2,734,826
2018-07-11 $52.88 $53.33 $52.84 $52.87 $41.66 3,101,695
2018-07-10 $53.08 $53.55 $53.08 $53.47 $42.14 1,972,094
2018-07-09 $52.74 $53.19 $52.52 $53.05 $41.81 2,456,741
2018-07-06 $51.95 $52.65 $51.62 $52.36 $41.26 1,673,165
2018-07-05 $51.96 $52.23 $51.30 $52.19 $41.13 2,076,381
2018-07-03 $51.94 $52.22 $51.38 $51.61 $40.67 1,231,093
2018-07-02 $51.90 $51.96 $50.98 $51.68 $40.73 3,171,527
2018-06-29 $52.64 $52.87 $52.07 $52.08 $41.04 2,494,182
2018-06-28 $52.70 $52.86 $52.03 $52.44 $41.33 2,699,744
2018-06-27 $53.28 $53.76 $52.85 $52.87 $41.66 2,837,966
2018-06-26 $53.15 $53.44 $52.91 $53.20 $41.92 2,391,414
2018-06-25 $52.98 $53.22 $52.30 $53.04 $41.80 2,889,328
2018-06-22 $53.13 $53.61 $52.95 $53.00 $41.77 8,125,359
2018-06-21 $54.19 $54.24 $52.58 $52.87 $41.66 4,520,662
2018-06-20 $54.99 $54.99 $53.91 $54.17 $42.69 3,058,499
2018-06-19 $55.40 $55.58 $54.64 $54.78 $43.17 3,081,330
2018-06-18 $55.22 $56.20 $55.06 $55.86 $44.02 4,049,876
2018-06-15 $56.10 $56.36 $54.95 $55.43 $43.68 7,137,566
2018-06-14 $57.49 $57.57 $56.67 $56.84 $44.79 4,204,601
2018-06-13 $58.39 $58.43 $57.10 $57.20 $45.08 3,809,767
2018-06-12 $59.30 $59.57 $58.56 $58.66 $46.23 2,978,299
2018-06-11 $58.87 $59.40 $58.80 $59.01 $46.50 2,496,407
2018-06-08 $58.20 $58.98 $58.08 $58.81 $46.35 3,582,393
2018-06-07 $59.00 $59.06 $58.54 $58.61 $46.19 3,786,930
2018-06-06 $58.03 $59.00 $56.84 $58.99 $46.49 5,059,015
2018-06-05 $57.67 $58.58 $57.12 $57.19 $45.07 6,731,869
2018-06-04 $55.84 $57.57 $55.84 $57.27 $45.13 7,046,646
2018-06-01 $55.08 $55.67 $54.52 $55.24 $43.53 3,763,944
2018-05-31 $53.92 $54.33 $53.24 $53.50 $42.16 2,399,085
2018-05-30 $53.43 $54.20 $53.33 $53.89 $42.47 1,945,188
2018-05-29 $53.67 $53.81 $52.64 $52.94 $41.72 2,301,903
2018-05-25 $54.45 $54.65 $53.81 $54.13 $42.66 1,812,264
2018-05-24 $54.58 $54.88 $53.81 $54.60 $43.03 2,901,540
2018-05-23 $55.34 $55.64 $54.59 $55.25 $43.16 3,432,496
2018-05-22 $55.19 $55.97 $54.73 $55.69 $43.51 3,134,167
2018-05-21 $55.20 $55.29 $54.73 $55.24 $43.16 1,955,106
2018-05-18 $55.00 $55.23 $54.75 $54.96 $42.94 2,265,755
2018-05-17 $54.89 $55.35 $54.88 $55.06 $43.02 2,490,139
2018-05-16 $54.00 $55.81 $53.96 $55.03 $42.99 4,823,927
2018-05-15 $54.01 $54.12 $53.01 $53.81 $42.04 3,357,380
2018-05-14 $53.75 $54.34 $53.49 $54.21 $42.35 2,768,276
2018-05-11 $52.95 $53.84 $52.84 $53.65 $41.91 1,942,919
2018-05-10 $52.30 $53.30 $52.25 $52.84 $41.28 1,512,855
2018-05-09 $51.92 $52.40 $51.61 $52.19 $40.77 1,886,234
2018-05-08 $51.89 $51.94 $51.41 $51.71 $40.40 1,984,659
2018-05-07 $51.99 $52.04 $51.14 $51.89 $40.54 2,417,857
2018-05-04 $50.95 $52.51 $50.82 $52.19 $40.77 2,405,921
2018-05-03 $50.18 $51.31 $50.03 $51.17 $39.98 4,851,781
2018-05-02 $51.11 $51.21 $50.00 $50.18 $39.20 2,630,813
2018-05-01 $51.43 $51.48 $50.21 $51.11 $39.93 3,062,912
2018-04-30 $52.60 $52.76 $51.47 $51.56 $40.28 2,832,491
2018-04-27 $52.43 $53.42 $52.43 $52.58 $41.08 2,677,010
2018-04-26 $53.47 $54.14 $51.83 $52.38 $40.92 2,792,551
2018-04-25 $52.71 $53.81 $52.01 $53.48 $41.78 3,650,310
2018-04-24 $53.99 $54.06 $52.45 $52.76 $41.22 3,372,521
2018-04-23 $53.50 $53.86 $53.39 $53.71 $41.96 2,102,414
2018-04-20 $54.01 $54.18 $53.21 $53.41 $41.73 1,825,763
2018-04-19 $54.06 $54.17 $53.20 $53.59 $41.87 1,726,649
2018-04-18 $53.73 $54.29 $53.56 $54.07 $42.24 2,458,905
2018-04-17 $53.53 $54.02 $53.22 $53.52 $41.81 2,005,893
2018-04-16 $53.50 $53.98 $53.27 $53.75 $41.99 1,716,767
2018-04-13 $53.08 $53.45 $52.84 $53.22 $41.58 1,492,557
2018-04-12 $52.70 $52.90 $52.40 $52.59 $41.09 1,386,877
2018-04-11 $52.03 $52.68 $51.96 $52.44 $40.97 1,541,901
2018-04-10 $52.75 $52.86 $52.14 $52.51 $41.02 4,346,818
2018-04-09 $52.46 $52.60 $51.76 $51.99 $40.62 3,088,221
2018-04-06 $52.88 $53.17 $51.71 $52.17 $40.76 3,004,991
2018-04-05 $53.52 $53.72 $53.15 $53.43 $41.74 3,467,656
2018-04-04 $51.49 $53.23 $51.49 $53.17 $41.54 2,470,760
2018-04-03 $51.33 $52.56 $51.18 $52.51 $41.02 3,120,233
2018-04-02 $53.18 $53.27 $50.42 $51.13 $39.95 3,446,776
2018-03-29 $52.82 $53.97 $52.82 $53.43 $41.74 3,032,158
2018-03-28 $52.26 $53.17 $52.09 $52.38 $40.92 2,954,527
2018-03-27 $52.42 $52.90 $51.79 $52.13 $40.73 3,538,908
2018-03-26 $51.26 $52.57 $51.01 $52.37 $40.91 4,828,573
2018-03-23 $51.66 $51.97 $50.04 $50.15 $39.18 3,356,163
2018-03-22 $53.00 $53.15 $50.42 $51.41 $40.16 3,097,730
2018-03-21 $53.20 $53.93 $52.81 $53.53 $41.82 2,977,430
2018-03-20 $53.51 $54.04 $53.00 $53.20 $41.56 2,994,913
2018-03-19 $54.50 $54.59 $52.89 $53.22 $41.58 3,157,872
2018-03-16 $54.46 $55.17 $54.29 $54.57 $42.63 3,908,232
2018-03-15 $54.80 $54.97 $54.35 $54.42 $42.52 2,670,786
2018-03-14 $55.36 $55.42 $54.44 $54.75 $42.77 3,144,564
2018-03-13 $55.30 $55.64 $54.90 $55.00 $42.97 3,004,727
2018-03-12 $55.51 $55.82 $54.90 $54.98 $42.95 3,444,931
2018-03-09 $55.05 $55.32 $54.37 $55.24 $43.16 4,089,618
2018-03-08 $55.00 $55.38 $54.56 $54.90 $42.89 3,743,188
2018-03-07 $56.04 $56.18 $54.28 $55.00 $42.97 7,895,511
2018-03-06 $58.34 $58.61 $57.19 $57.70 $45.08 4,706,977
2018-03-05 $58.11 $59.17 $58.05 $58.94 $46.05 2,105,184
2018-03-02 $57.99 $58.67 $57.68 $58.47 $45.68 2,040,071
2018-03-01 $59.64 $59.87 $57.95 $58.36 $45.59 2,369,313
2018-02-28 $60.47 $60.74 $59.56 $59.59 $46.56 2,486,225
2018-02-27 $60.60 $61.30 $60.16 $60.16 $47.00 1,926,235
2018-02-26 $59.85 $60.75 $59.52 $60.57 $47.32 1,534,963
2018-02-23 $58.71 $59.52 $58.42 $59.50 $46.48 2,362,346
2018-02-22 $58.74 $59.08 $58.16 $58.31 $45.56 1,517,833
2018-02-21 $58.00 $59.50 $57.80 $58.40 $45.63 2,410,001
2018-02-20 $58.23 $59.05 $57.86 $58.00 $45.31 2,951,258
2018-02-16 $58.44 $59.58 $58.29 $58.94 $45.67 2,442,202
2018-02-15 $58.84 $58.97 $57.83 $58.60 $45.41 3,025,592
2018-02-14 $57.57 $58.50 $57.43 $58.38 $45.24 2,142,760
2018-02-13 $57.70 $58.14 $57.02 $58.03 $44.97 2,365,896
2018-02-12 $57.61 $58.31 $57.16 $57.88 $44.85 2,701,863
2018-02-09 $56.95 $57.74 $55.13 $57.20 $44.33 3,527,160
2018-02-08 $59.15 $59.22 $56.00 $56.05 $43.43 3,908,998
2018-02-07 $59.33 $60.60 $59.13 $59.25 $45.91 4,056,401
2018-02-06 $58.53 $59.76 $57.28 $59.57 $46.16 4,544,463
2018-02-05 $61.83 $62.83 $59.24 $59.44 $46.06 3,564,989
2018-02-02 $61.49 $62.95 $61.26 $62.17 $48.18 4,432,429
2018-02-01 $62.89 $63.32 $61.36 $61.67 $47.79 4,506,510
2018-01-31 $63.34 $63.49 $62.41 $62.86 $48.71 5,088,598
2018-01-30 $64.42 $65.07 $63.66 $64.20 $49.75 2,543,400
2018-01-29 $66.94 $66.94 $64.95 $65.08 $50.43 3,934,475
2018-01-26 $63.55 $66.73 $63.25 $64.75 $50.18 3,266,512
2018-01-25 $63.84 $64.07 $63.21 $63.40 $49.13 1,687,709
2018-01-24 $63.62 $64.31 $63.41 $63.66 $49.33 1,848,209
2018-01-23 $63.14 $63.57 $62.99 $63.32 $49.07 1,775,087
2018-01-22 $63.32 $63.53 $62.76 $63.46 $49.18 2,021,923
2018-01-19 $62.89 $63.71 $62.80 $63.50 $49.21 3,249,772
2018-01-18 $61.24 $62.82 $61.16 $62.62 $48.53 4,603,993
2018-01-17 $61.59 $61.79 $61.32 $61.49 $47.65 1,633,643
2018-01-16 $62.10 $62.29 $60.88 $61.23 $47.45 1,927,832
2018-01-12 $62.37 $62.43 $61.71 $62.26 $48.25 2,351,239
2018-01-11 $62.07 $62.23 $61.69 $62.23 $48.22 1,307,488
2018-01-10 $61.53 $61.96 $61.28 $61.62 $47.75 1,416,582
2018-01-09 $62.19 $62.37 $61.34 $61.49 $47.65 2,623,493
2018-01-08 $61.80 $62.44 $61.65 $62.13 $48.15 2,591,892
2018-01-05 $61.87 $61.89 $61.46 $61.70 $47.81 1,827,912
2018-01-04 $60.88 $61.88 $60.73 $61.58 $47.72 2,591,477
2018-01-03 $59.95 $60.83 $59.79 $60.56 $46.93 2,857,036
2018-01-02 $58.70 $59.84 $58.26 $59.77 $46.32 3,285,598
2017-12-29 $57.99 $58.25 $57.63 $57.94 $44.90 1,650,403
2017-12-28 $57.71 $57.83 $57.25 $57.83 $44.81 1,063,738
2017-12-27 $57.67 $57.93 $57.47 $57.65 $44.67 955,257
2017-12-26 $58.03 $58.26 $57.40 $57.49 $44.55 1,376,114
2017-12-22 $57.49 $58.14 $57.40 $57.98 $44.93 1,297,435
2017-12-21 $58.02 $58.10 $57.44 $57.48 $44.54 1,409,956
2017-12-20 $58.05 $58.18 $57.84 $57.97 $44.92 1,941,547
2017-12-19 $57.48 $58.21 $57.46 $57.76 $44.76 3,272,144
2017-12-18 $56.63 $57.57 $56.55 $57.41 $44.49 3,034,252
2017-12-15 $55.77 $56.46 $55.77 $56.25 $43.59 4,913,760
2017-12-14 $56.48 $56.73 $55.18 $55.18 $42.76 2,324,283
2017-12-13 $56.68 $57.21 $56.47 $56.48 $43.77 1,673,361
2017-12-12 $57.40 $57.40 $56.54 $56.63 $43.88 2,726,738
2017-12-11 $56.86 $57.43 $56.65 $57.32 $44.42 2,775,523
2017-12-08 $56.92 $57.23 $56.66 $56.91 $44.10 1,366,550
2017-12-07 $56.75 $57.10 $56.55 $56.80 $44.02 1,265,575
2017-12-06 $56.95 $57.25 $56.69 $56.80 $44.02 1,455,242
2017-12-05 $56.96 $57.34 $56.42 $56.92 $44.11 2,424,383
2017-12-04 $56.00 $57.28 $55.72 $56.88 $44.08 2,595,113
2017-12-01 $56.54 $56.55 $54.77 $55.63 $43.11 2,965,567
2017-11-30 $55.53 $56.93 $55.38 $56.61 $43.87 3,001,656
2017-11-29 $55.54 $55.77 $55.00 $55.52 $43.02 2,447,178
2017-11-28 $55.34 $55.62 $55.00 $55.58 $43.07 2,430,595
2017-11-27 $54.91 $55.20 $54.63 $55.04 $42.65 1,647,779
2017-11-24 $54.98 $55.45 $54.73 $54.92 $42.56 598,750
2017-11-22 $54.85 $55.07 $54.61 $54.75 $42.43 1,146,564
2017-11-21 $54.46 $54.99 $54.26 $54.71 $42.40 2,106,384
2017-11-20 $54.00 $54.29 $53.88 $54.15 $41.96 1,271,020
2017-11-17 $53.93 $54.38 $53.70 $54.21 $42.01 1,318,269
2017-11-16 $54.08 $54.47 $53.73 $54.07 $41.90 2,093,758
2017-11-15 $53.97 $54.46 $53.10 $53.89 $41.76 1,943,858
2017-11-14 $53.80 $54.43 $53.75 $54.33 $42.10 1,984,576
2017-11-13 $54.57 $54.69 $54.13 $54.39 $41.78 2,574,596
2017-11-10 $54.75 $54.94 $54.32 $54.85 $42.14 1,885,430
2017-11-09 $55.02 $55.33 $54.80 $54.93 $42.20 1,502,551
2017-11-08 $55.06 $55.41 $54.53 $55.28 $42.47 1,846,376
2017-11-07 $55.61 $55.83 $55.11 $55.25 $42.44 2,377,506
2017-11-06 $57.10 $57.19 $55.66 $55.81 $42.87 2,458,811
2017-11-03 $57.45 $57.64 $56.93 $57.12 $43.88 1,600,987
2017-11-02 $57.87 $58.45 $57.39 $57.50 $44.17 2,318,260
2017-11-01 $57.65 $57.93 $57.31 $57.72 $44.34 1,877,354
2017-10-31 $57.23 $57.65 $57.08 $57.27 $43.99 1,339,626
2017-10-30 $57.62 $57.84 $56.96 $57.19 $43.93 1,500,030
2017-10-27 $58.00 $58.05 $56.14 $57.95 $44.52 2,751,629
2017-10-26 $58.52 $58.55 $57.55 $58.00 $44.56 2,089,037
2017-10-25 $58.91 $58.95 $57.52 $58.01 $44.56 2,087,386
2017-10-24 $58.61 $58.96 $58.09 $58.67 $45.07 1,897,901
2017-10-23 $58.43 $58.57 $57.89 $58.25 $44.75 1,290,371
2017-10-20 $57.97 $58.25 $57.64 $58.21 $44.72 1,246,660
2017-10-19 $57.75 $57.90 $57.27 $57.61 $44.26 1,281,747
2017-10-18 $58.30 $58.33 $57.81 $58.02 $44.57 1,336,681
2017-10-17 $57.70 $58.19 $57.70 $58.14 $44.66 1,431,819
2017-10-16 $57.59 $57.72 $57.25 $57.72 $44.34 1,357,405
2017-10-13 $57.33 $57.59 $57.26 $57.45 $44.13 1,379,889
2017-10-12 $57.28 $57.56 $57.13 $57.23 $43.96 1,770,271
2017-10-11 $57.69 $57.98 $57.14 $57.39 $44.09 1,639,520
2017-10-10 $57.03 $57.69 $57.03 $57.64 $44.28 1,182,670
2017-10-09 $57.43 $57.44 $56.95 $57.03 $43.81 1,386,537
2017-10-06 $57.71 $57.95 $57.25 $57.45 $44.13 1,037,043
2017-10-05 $57.68 $57.77 $57.26 $57.71 $44.33 1,351,200
2017-10-04 $57.49 $57.93 $57.25 $57.78 $44.39 1,443,713
2017-10-03 $57.49 $57.54 $57.01 $57.39 $44.09 1,457,067
2017-10-02 $56.87 $57.61 $56.76 $57.38 $44.08 2,257,324
2017-09-29 $56.77 $57.03 $56.44 $56.82 $43.65 1,510,303
2017-09-28 $56.54 $57.09 $56.54 $56.87 $43.69 1,861,922
2017-09-27 $56.15 $56.86 $55.99 $56.65 $43.52 2,229,918
2017-09-26 $55.85 $56.15 $55.60 $55.90 $42.94 1,856,382
2017-09-25 $56.00 $56.06 $55.38 $55.67 $42.77 2,554,037
2017-09-22 $57.20 $57.30 $55.44 $56.05 $43.06 3,648,441
2017-09-21 $57.85 $58.09 $57.16 $57.29 $44.01 1,392,870
2017-09-20 $57.44 $57.97 $57.18 $57.84 $44.43 1,706,931
2017-09-19 $57.06 $57.51 $56.54 $57.50 $44.17 2,069,697
2017-09-18 $56.51 $57.15 $56.42 $57.05 $43.83 2,122,607
2017-09-15 $56.07 $56.59 $55.85 $56.23 $43.20 2,266,672
2017-09-14 $55.92 $56.65 $55.69 $56.26 $43.22 1,545,548
2017-09-13 $55.99 $56.40 $55.24 $56.15 $43.13 2,031,672
2017-09-12 $56.56 $57.15 $55.89 $56.02 $43.03 2,057,846
2017-09-11 $55.10 $56.35 $54.74 $56.10 $43.10 3,620,229
2017-09-08 $54.67 $55.05 $54.50 $54.78 $42.08 1,529,964
2017-09-07 $54.98 $55.03 $54.40 $54.69 $42.01 1,182,887
2017-09-06 $54.96 $55.23 $54.44 $54.88 $42.16 1,311,208
2017-09-05 $54.65 $55.10 $54.36 $54.79 $42.09 2,266,713
2017-09-01 $54.15 $55.00 $54.08 $54.91 $42.18 1,703,059
2017-08-31 $54.05 $54.27 $53.79 $53.87 $41.38 1,880,848
2017-08-30 $53.29 $53.92 $53.01 $53.86 $41.38 1,213,489
2017-08-29 $53.55 $53.69 $53.10 $53.20 $40.87 1,986,516
2017-08-28 $54.68 $54.68 $53.56 $53.86 $41.38 1,446,740
2017-08-25 $54.13 $54.89 $53.88 $54.59 $41.94 2,061,743
2017-08-24 $53.59 $53.95 $53.31 $53.89 $41.40 1,721,364
2017-08-23 $53.48 $54.06 $53.36 $53.67 $41.23 1,390,760
2017-08-22 $53.33 $53.76 $53.19 $53.75 $41.29 1,208,192
2017-08-21 $54.20 $54.26 $52.83 $53.18 $40.85 2,381,331
2017-08-18 $53.85 $54.54 $53.64 $54.29 $41.71 2,230,721
2017-08-17 $54.26 $54.77 $53.91 $53.94 $41.44 2,203,568
2017-08-16 $53.92 $54.78 $53.92 $54.40 $41.79 2,317,397
2017-08-15 $53.66 $53.96 $53.42 $53.43 $41.04 2,181,432
2017-08-14 $53.30 $53.90 $53.10 $53.64 $41.21 2,193,251
2017-08-11 $51.69 $52.72 $51.28 $52.59 $40.40 2,194,981
2017-08-10 $53.31 $53.41 $52.20 $52.21 $39.76 2,551,816
2017-08-09 $53.75 $54.00 $53.07 $53.41 $40.67 1,946,470
2017-08-08 $54.30 $54.37 $53.92 $53.99 $41.11 1,657,101
2017-08-07 $54.02 $54.51 $53.80 $54.30 $41.35 1,578,362
2017-08-04 $53.92 $54.32 $53.74 $53.93 $41.07 1,740,200
2017-08-03 $54.50 $54.89 $53.49 $53.66 $40.86 3,200,816
2017-08-02 $55.16 $55.29 $54.16 $54.53 $41.52 2,115,372
2017-08-01 $55.36 $55.56 $54.82 $55.33 $42.13 2,800,049
2017-07-31 $54.67 $55.18 $54.43 $54.98 $41.87 3,169,310
2017-07-28 $57.44 $57.56 $54.23 $54.74 $41.68 6,613,958
2017-07-27 $55.89 $57.52 $54.95 $57.49 $43.78 2,884,061
2017-07-26 $56.96 $56.96 $56.28 $56.39 $42.94 1,919,210
2017-07-25 $57.30 $57.35 $56.64 $56.90 $43.33 1,632,156
2017-07-24 $56.63 $56.95 $56.43 $56.75 $43.22 1,302,074
2017-07-21 $56.81 $56.94 $56.43 $56.64 $43.13 2,661,141
2017-07-20 $57.50 $57.67 $56.64 $56.92 $43.34 2,101,353
2017-07-19 $57.66 $57.91 $57.47 $57.51 $43.79 1,753,465
2017-07-18 $57.62 $57.88 $57.39 $57.63 $43.89 1,540,094
2017-07-17 $58.00 $58.47 $57.81 $58.17 $44.30 1,708,686
2017-07-14 $58.12 $58.35 $57.96 $58.15 $44.28 1,132,875
2017-07-13 $57.80 $58.95 $57.69 $58.15 $44.28 3,157,557
2017-07-12 $57.30 $57.46 $57.09 $57.21 $43.57 1,507,999
2017-07-11 $57.32 $57.44 $56.88 $57.04 $43.44 1,250,192
2017-07-10 $56.26 $57.52 $56.11 $57.24 $43.59 1,675,017
2017-07-07 $56.19 $56.64 $56.03 $56.37 $42.93 1,169,326
2017-07-06 $56.55 $56.64 $56.05 $56.13 $42.74 1,555,030
2017-07-05 $56.94 $57.14 $56.47 $56.75 $43.22 1,541,502
2017-07-03 $56.89 $57.20 $56.78 $56.98 $43.39 924,798
2017-06-30 $55.91 $56.89 $55.89 $56.61 $43.11 1,711,532
2017-06-29 $56.04 $56.16 $55.46 $55.68 $42.40 1,895,887
2017-06-28 $56.11 $56.50 $55.41 $55.98 $42.63 2,974,076
2017-06-27 $56.87 $57.24 $56.18 $56.18 $42.78 1,308,123
2017-06-26 $56.85 $57.00 $56.35 $56.73 $43.20 2,035,608
2017-06-23 $56.50 $57.13 $56.25 $56.85 $43.29 6,469,048
2017-06-22 $56.25 $56.55 $55.90 $56.44 $42.98 2,508,696
2017-06-21 $56.76 $56.87 $56.03 $56.21 $42.80 2,121,820
2017-06-20 $56.85 $57.00 $56.63 $56.69 $43.17 1,804,825
2017-06-19 $56.95 $57.09 $56.56 $56.94 $43.36 2,085,715
2017-06-16 $55.88 $56.60 $55.62 $56.51 $43.03 4,054,828
2017-06-15 $55.76 $56.24 $55.50 $55.81 $42.50 1,848,595
2017-06-14 $55.59 $56.25 $55.56 $55.89 $42.56 2,243,859
2017-06-13 $55.00 $55.97 $54.96 $55.86 $42.54 2,879,058
2017-06-12 $54.80 $55.57 $54.79 $55.09 $41.95 3,621,239
2017-06-09 $53.89 $54.90 $53.82 $54.89 $41.80 2,446,162
2017-06-08 $53.85 $53.93 $53.44 $53.67 $40.87 2,001,535
2017-06-07 $54.18 $54.43 $53.79 $54.00 $41.12 1,615,045
2017-06-06 $53.94 $54.09 $53.48 $53.85 $41.01 2,739,240
2017-06-05 $54.30 $54.44 $54.00 $54.14 $41.23 3,003,902
2017-06-02 $53.85 $54.62 $53.82 $54.39 $41.42 2,594,587
2017-06-01 $53.00 $53.95 $52.82 $53.88 $41.03 3,530,906
2017-05-31 $53.33 $53.41 $52.59 $52.88 $40.27 3,270,560
2017-05-30 $53.05 $53.74 $52.73 $53.28 $40.57 3,037,599
2017-05-26 $52.10 $52.57 $51.86 $52.42 $39.92 1,345,613
2017-05-25 $52.28 $52.41 $51.97 $52.16 $39.72 1,663,874
2017-05-24 $51.76 $52.45 $51.73 $52.17 $39.73 2,056,904
2017-05-23 $51.79 $52.15 $51.69 $51.97 $39.23 1,947,577
2017-05-22 $51.33 $51.78 $51.23 $51.67 $39.00 2,165,144
2017-05-19 $51.04 $51.47 $50.84 $51.11 $38.58 2,169,228
2017-05-18 $51.49 $51.56 $50.66 $50.82 $38.36 2,881,054
2017-05-17 $52.42 $52.42 $51.61 $51.66 $38.99 2,392,290
2017-05-16 $53.09 $53.14 $52.25 $52.88 $39.91 1,938,971
2017-05-15 $52.44 $53.21 $52.25 $53.06 $40.05 2,168,460
2017-05-12 $52.46 $52.52 $52.04 $52.29 $39.47 1,885,219
2017-05-11 $52.81 $53.11 $52.32 $52.55 $39.67 2,229,512
2017-05-10 $52.50 $53.26 $52.41 $53.07 $40.06 2,223,536
2017-05-09 $53.02 $53.21 $52.52 $52.54 $39.66 2,083,623
2017-05-08 $53.38 $53.60 $52.88 $52.94 $39.96 2,165,435
2017-05-05 $53.38 $53.52 $52.90 $53.44 $40.34 2,374,400
2017-05-04 $53.26 $53.50 $52.97 $53.15 $40.12 2,527,971
2017-05-03 $53.39 $53.56 $53.09 $53.28 $40.22 2,330,280
2017-05-02 $53.76 $53.97 $53.41 $53.69 $40.53 2,020,616
2017-05-01 $54.09 $54.20 $53.66 $53.78 $40.59 2,627,387
2017-04-28 $54.63 $54.87 $53.85 $53.97 $40.74 2,837,025
2017-04-27 $54.00 $55.54 $53.19 $54.92 $41.45 3,267,802
2017-04-26 $53.74 $54.23 $53.63 $54.07 $40.81 2,007,107
2017-04-25 $53.60 $53.97 $53.53 $53.69 $40.53 2,517,124
2017-04-24 $53.60 $53.68 $53.20 $53.21 $40.16 3,333,449
2017-04-21 $53.00 $53.03 $52.56 $52.78 $39.84 2,500,798
2017-04-20 $52.54 $53.30 $52.36 $53.02 $40.02 4,219,797
2017-04-19 $52.03 $52.72 $51.97 $52.33 $39.50 3,217,873
2017-04-18 $50.87 $51.99 $50.87 $51.45 $38.83 3,305,365
2017-04-17 $49.95 $50.48 $49.93 $50.47 $38.10 1,897,800
2017-04-13 $49.91 $50.01 $49.62 $49.64 $37.47 2,084,050
2017-04-12 $50.16 $50.32 $49.60 $50.04 $37.77 3,648,020
2017-04-11 $50.30 $50.46 $49.91 $50.26 $37.94 1,760,048
2017-04-10 $50.67 $50.84 $50.22 $50.45 $38.08 1,755,004
2017-04-07 $50.77 $51.11 $50.44 $50.51 $38.13 1,514,751
2017-04-06 $50.53 $51.27 $50.45 $50.95 $38.46 1,289,577
2017-04-05 $50.85 $51.30 $50.52 $50.58 $38.18 1,609,940
2017-04-04 $50.22 $50.82 $49.99 $50.70 $38.27 2,502,292
2017-04-03 $50.89 $51.14 $49.86 $50.19 $37.88 2,852,755
2017-03-31 $50.90 $51.25 $50.72 $50.78 $38.33 3,390,644
2017-03-30 $50.64 $51.16 $50.56 $51.14 $38.60 2,227,795
2017-03-29 $50.72 $51.07 $50.62 $50.74 $38.30 1,793,248
2017-03-28 $50.19 $51.08 $50.14 $50.93 $38.44 2,012,726
2017-03-27 $50.21 $50.40 $49.62 $50.27 $37.94 2,274,079
2017-03-24 $51.40 $51.48 $50.56 $50.81 $38.35 2,187,855
2017-03-23 $51.20 $51.89 $51.05 $51.31 $38.73 2,216,363
2017-03-22 $51.03 $51.42 $50.59 $51.17 $38.62 1,655,086
2017-03-21 $52.37 $52.47 $50.77 $50.92 $38.43 3,429,289
2017-03-20 $51.48 $52.27 $51.06 $52.22 $39.42 2,358,128
2017-03-17 $51.67 $51.79 $51.24 $51.36 $38.77 3,982,032
2017-03-16 $51.63 $51.81 $51.23 $51.46 $38.84 2,864,366
2017-03-15 $50.95 $51.61 $50.73 $51.36 $38.77 2,898,151
2017-03-14 $50.57 $50.80 $50.28 $50.68 $38.25 1,963,787
2017-03-13 $50.84 $51.12 $50.58 $50.69 $38.26 4,403,702
2017-03-10 $50.93 $51.50 $50.42 $50.70 $38.27 4,189,988
2017-03-09 $51.53 $51.55 $50.48 $50.73 $38.29 3,311,113
2017-03-08 $51.72 $51.94 $51.41 $51.54 $38.90 2,399,211
2017-03-07 $52.15 $52.31 $51.45 $51.48 $38.86 2,915,777
2017-03-06 $53.64 $53.88 $52.13 $52.33 $39.50 3,412,329
2017-03-03 $53.73 $54.25 $53.65 $54.00 $40.76 3,108,375
2017-03-02 $53.50 $54.11 $53.39 $53.72 $40.55 4,031,167
2017-03-01 $53.23 $53.87 $53.21 $53.67 $40.51 3,269,780
2017-02-28 $52.73 $53.00 $52.54 $52.70 $39.78 3,646,278
2017-02-27 $52.41 $53.07 $52.41 $52.89 $39.92 3,186,184
2017-02-24 $52.00 $52.67 $51.90 $52.62 $39.72 2,466,979
2017-02-23 $52.26 $52.89 $51.93 $52.22 $39.42 3,818,134
2017-02-22 $52.33 $52.38 $51.46 $52.03 $39.27 3,133,033
2017-02-21 $52.25 $52.85 $52.15 $52.76 $39.82 2,658,770
2017-02-17 $53.20 $53.36 $51.93 $52.15 $39.36 4,165,300
2017-02-16 $52.86 $53.50 $52.73 $53.38 $40.29 3,084,273
2017-02-15 $52.91 $53.40 $52.70 $52.76 $39.82 4,661,518
2017-02-14 $52.49 $52.92 $52.33 $52.88 $39.91 3,048,906
2017-02-13 $52.50 $53.47 $52.35 $52.68 $39.76 4,048,344
2017-02-10 $52.38 $53.03 $51.91 $52.89 $39.57 4,028,966
2017-02-09 $52.94 $53.09 $52.05 $52.16 $39.03 4,721,363
2017-02-08 $52.02 $53.96 $51.67 $53.10 $39.73 7,998,724
2017-02-07 $51.91 $52.66 $51.68 $52.13 $39.01 4,864,185
2017-02-06 $52.33 $52.33 $50.60 $51.60 $38.61 6,526,355
2017-02-03 $53.55 $53.67 $52.22 $53.01 $39.66 6,171,436
2017-02-02 $55.48 $55.78 $52.30 $53.35 $39.92 8,508,494
2017-02-01 $56.73 $57.12 $56.01 $56.50 $42.28 3,158,103
2017-01-31 $56.83 $57.36 $56.21 $56.60 $42.35 3,956,827
2017-01-30 $57.02 $57.02 $56.31 $56.89 $42.57 2,399,551
2017-01-27 $57.73 $57.84 $57.19 $57.34 $42.90 2,158,731
2017-01-26 $58.61 $58.86 $57.37 $57.51 $43.03 3,854,916
2017-01-25 $56.48 $58.26 $56.46 $57.99 $43.39 5,478,507
2017-01-24 $54.51 $56.01 $54.48 $55.90 $41.83 4,034,425
2017-01-23 $53.77 $54.36 $53.65 $54.31 $40.64 2,541,322
2017-01-20 $53.75 $53.96 $53.13 $53.69 $40.17 3,258,041
2017-01-19 $53.14 $53.15 $52.41 $52.68 $39.42 2,043,169
2017-01-18 $53.15 $53.20 $52.66 $53.03 $39.68 2,348,101
2017-01-17 $53.35 $53.50 $52.77 $52.99 $39.65 1,900,563
2017-01-13 $53.68 $54.08 $53.44 $53.55 $40.07 1,789,365
2017-01-12 $53.84 $54.08 $53.04 $53.67 $40.16 2,023,203
2017-01-11 $53.58 $54.20 $53.45 $54.14 $40.51 2,076,479
2017-01-10 $53.70 $54.22 $53.45 $53.78 $40.24 2,902,598
2017-01-09 $53.70 $54.17 $53.42 $53.62 $40.12 3,154,370
2017-01-06 $53.56 $53.93 $53.26 $53.72 $40.20 1,323,736
2017-01-05 $53.90 $54.26 $53.33 $53.61 $40.11 2,197,683
2017-01-04 $53.64 $54.17 $53.50 $54.05 $40.44 2,461,543
2017-01-03 $53.11 $53.85 $52.96 $53.39 $39.95 2,035,186
2016-12-30 $53.44 $53.50 $52.67 $53.06 $39.70 2,131,067
2016-12-29 $53.29 $53.65 $53.12 $53.37 $39.93 1,458,066
2016-12-28 $54.60 $54.68 $53.21 $53.38 $39.94 3,063,515
2016-12-27 $54.25 $54.45 $54.18 $54.28 $40.61 1,621,404
2016-12-23 $53.74 $54.06 $53.65 $54.03 $40.43 1,279,907
2016-12-22 $53.95 $54.09 $53.42 $53.79 $40.25 2,558,337
2016-12-21 $54.00 $54.31 $53.81 $53.95 $40.37 2,102,688
2016-12-20 $53.75 $54.15 $53.68 $53.99 $40.40 1,950,064
2016-12-19 $53.51 $53.79 $53.41 $53.68 $40.17 2,943,641
2016-12-16 $53.64 $54.11 $53.51 $53.75 $40.22 4,705,494
2016-12-15 $53.09 $53.98 $52.94 $53.60 $40.11 3,269,487
2016-12-14 $53.38 $53.75 $52.82 $52.92 $39.60 3,398,523
2016-12-13 $53.49 $53.83 $52.83 $53.29 $39.87 2,984,681
2016-12-12 $53.90 $54.34 $53.55 $53.60 $40.11 2,758,665
2016-12-09 $53.54 $54.12 $53.39 $53.83 $40.28 2,984,982
2016-12-08 $53.45 $54.07 $53.11 $53.66 $40.15 2,622,178
2016-12-07 $51.87 $53.34 $51.87 $53.30 $39.88 3,701,012
2016-12-06 $51.25 $51.80 $51.00 $51.77 $38.74 2,601,271
2016-12-05 $50.96 $51.46 $50.75 $51.41 $38.47 4,053,222
2016-12-02 $49.74 $50.47 $49.37 $50.46 $37.76 3,646,974
2016-12-01 $48.94 $49.75 $48.90 $49.73 $37.21 3,715,658
2016-11-30 $48.96 $48.96 $48.49 $48.72 $36.45 2,695,229
2016-11-29 $48.73 $49.10 $48.63 $48.84 $36.54 2,229,020
2016-11-28 $48.66 $48.94 $48.51 $48.69 $36.43 1,993,530
2016-11-25 $48.80 $48.89 $48.55 $48.85 $36.55 859,969
2016-11-23 $48.59 $48.96 $48.54 $48.72 $36.45 1,727,242
2016-11-22 $48.54 $48.84 $48.33 $48.58 $36.35 2,810,049
2016-11-21 $47.98 $48.42 $47.85 $48.31 $36.15 2,644,115
2016-11-18 $48.28 $48.52 $48.02 $48.45 $36.25 2,434,248
2016-11-17 $48.04 $49.07 $47.72 $48.32 $36.15 3,643,884
2016-11-16 $48.10 $49.08 $47.81 $47.94 $35.87 5,213,600
2016-11-15 $47.20 $47.80 $46.52 $47.75 $35.73 4,094,105
2016-11-14 $45.95 $47.28 $45.94 $47.21 $35.32 3,806,605
2016-11-11 $45.72 $45.99 $45.19 $45.66 $34.16 2,217,605
2016-11-10 $45.42 $46.29 $45.36 $45.81 $34.28 4,058,104
2016-11-09 $43.98 $45.90 $43.76 $45.65 $33.82 3,911,195
2016-11-08 $44.36 $44.83 $44.03 $44.75 $33.15 2,411,560
2016-11-07 $44.55 $44.97 $44.00 $44.47 $32.94 3,206,366
2016-11-04 $43.73 $44.47 $43.62 $43.98 $32.58 2,395,371
2016-11-03 $44.26 $44.42 $43.55 $43.60 $32.30 2,602,537
2016-11-02 $44.06 $44.45 $43.90 $44.18 $32.73 2,837,742
2016-11-01 $45.15 $45.22 $43.76 $44.22 $32.76 3,258,958
2016-10-31 $44.88 $45.39 $44.87 $45.03 $33.36 2,446,890
2016-10-28 $45.19 $45.52 $44.71 $45.01 $33.34 2,507,508
2016-10-27 $45.83 $46.00 $44.66 $45.14 $33.44 4,298,002
2016-10-26 $46.29 $46.72 $46.00 $46.16 $34.19 2,890,746
2016-10-25 $46.64 $46.73 $46.08 $46.60 $34.52 2,897,118
2016-10-24 $47.49 $48.08 $46.54 $46.71 $34.60 3,743,170
2016-10-21 $46.80 $47.44 $46.46 $47.00 $34.82 2,329,650
2016-10-20 $47.99 $48.00 $46.61 $47.18 $34.95 3,101,696
2016-10-19 $47.24 $48.50 $47.03 $48.28 $35.76 3,718,148
2016-10-18 $46.72 $47.35 $46.72 $47.03 $34.84 2,772,770
2016-10-17 $46.96 $47.83 $46.93 $47.20 $34.96 2,531,760
2016-10-14 $46.14 $47.03 $46.13 $46.73 $34.62 3,682,204
2016-10-13 $45.95 $46.07 $45.25 $45.82 $33.94 2,691,955
2016-10-12 $45.95 $46.52 $45.95 $46.39 $34.36 3,665,977
2016-10-11 $46.56 $46.56 $45.40 $45.72 $33.87 3,071,030
2016-10-10 $47.14 $47.34 $46.31 $46.78 $34.65 3,324,326
2016-10-07 $47.49 $47.68 $46.52 $46.82 $34.68 4,005,346
2016-10-06 $46.82 $47.96 $46.79 $47.30 $35.04 3,636,458
2016-10-05 $47.38 $47.47 $45.76 $46.71 $34.60 5,926,986
2016-10-04 $47.89 $48.16 $46.87 $47.09 $34.88 2,768,224
2016-10-03 $47.98 $48.24 $47.62 $47.80 $35.41 2,477,382
2016-09-30 $47.50 $48.25 $47.32 $47.98 $35.54 4,491,232
2016-09-29 $48.00 $48.09 $47.08 $47.32 $35.05 2,685,573
2016-09-28 $47.63 $48.14 $47.30 $48.11 $35.64 2,938,670
2016-09-27 $47.36 $47.69 $47.08 $47.50 $35.19 2,806,977
2016-09-26 $48.25 $48.30 $47.32 $47.36 $35.08 3,420,147
2016-09-23 $47.98 $48.71 $47.94 $48.41 $35.86 3,890,009
2016-09-22 $48.77 $49.04 $47.72 $47.91 $35.49 4,003,055
2016-09-21 $48.31 $48.73 $47.89 $48.49 $35.92 3,395,103
2016-09-20 $49.18 $49.47 $48.02 $48.02 $35.57 4,111,797
2016-09-19 $49.31 $49.90 $48.99 $48.99 $36.29 2,758,010
2016-09-16 $49.04 $49.86 $48.71 $49.19 $36.44 5,422,814
2016-09-15 $47.52 $48.41 $47.44 $48.25 $35.74 2,597,180
2016-09-14 $47.57 $47.96 $47.30 $47.53 $35.21 1,803,204
2016-09-13 $47.88 $48.39 $47.39 $47.73 $35.36 2,473,645
2016-09-12 $47.30 $48.44 $47.17 $48.21 $35.71 3,105,304
2016-09-09 $48.77 $48.88 $47.65 $47.71 $35.34 2,614,754
2016-09-08 $49.26 $49.46 $48.96 $49.07 $36.35 2,377,514
2016-09-07 $49.15 $49.63 $49.05 $49.48 $36.65 2,151,650
2016-09-06 $49.25 $49.48 $48.92 $49.35 $36.56 2,686,642
2016-09-02 $49.00 $49.23 $48.77 $49.12 $36.39 1,749,744
2016-09-01 $48.59 $48.99 $48.30 $48.71 $36.08 2,230,996
2016-08-31 $48.80 $48.89 $48.17 $48.49 $35.92 2,354,036
2016-08-30 $48.90 $49.33 $48.80 $48.99 $36.29 2,612,565
2016-08-29 $48.80 $49.43 $48.77 $48.90 $36.22 2,897,679
2016-08-26 $48.64 $49.70 $48.55 $48.89 $36.22 5,747,623
2016-08-25 $46.54 $48.71 $46.35 $48.39 $35.85 7,364,964
2016-08-24 $47.00 $47.00 $46.48 $46.56 $34.49 1,561,257
2016-08-23 $46.98 $47.23 $46.70 $46.96 $34.79 1,940,824
2016-08-22 $47.14 $47.14 $46.08 $46.56 $34.49 3,655,756
2016-08-19 $47.33 $47.58 $46.86 $47.46 $35.16 1,848,155
2016-08-18 $47.29 $47.70 $47.25 $47.61 $35.27 2,378,546
2016-08-17 $46.76 $47.33 $46.72 $47.31 $35.05 2,592,127
2016-08-16 $46.45 $47.48 $46.43 $46.66 $34.56 3,063,012
2016-08-15 $46.50 $46.88 $46.32 $46.32 $34.31 2,203,137
2016-08-12 $46.84 $47.02 $46.30 $46.50 $34.45 2,291,585
2016-08-11 $46.46 $47.02 $46.46 $46.93 $34.76 2,838,626
2016-08-10 $46.07 $47.39 $46.07 $46.79 $34.34 4,281,472
2016-08-09 $46.20 $46.50 $46.02 $46.06 $33.80 1,241,054
2016-08-08 $45.93 $46.34 $45.84 $46.18 $33.89 2,231,107
2016-08-05 $46.11 $46.47 $45.89 $45.98 $33.74 1,846,794
2016-08-04 $45.85 $46.38 $45.73 $45.82 $33.63 2,176,742
2016-08-03 $45.38 $45.82 $45.17 $45.74 $33.57 1,505,620
2016-08-02 $45.39 $45.65 $45.22 $45.39 $33.31 2,116,292
2016-08-01 $45.76 $45.88 $45.17 $45.50 $33.39 2,178,704
2016-07-29 $45.57 $45.89 $45.28 $45.81 $33.62 2,449,610
2016-07-28 $45.50 $46.28 $44.93 $45.73 $33.56 3,395,935
2016-07-27 $45.68 $45.86 $45.10 $45.59 $33.46 3,074,046
2016-07-26 $45.19 $45.71 $45.05 $45.68 $33.52 1,689,790
2016-07-25 $45.04 $45.13 $44.70 $45.12 $33.11 1,481,281
2016-07-22 $44.94 $45.22 $44.75 $45.12 $33.11 1,680,593
2016-07-21 $45.07 $45.32 $44.73 $44.88 $32.94 1,914,022
2016-07-20 $45.01 $45.47 $44.89 $45.01 $33.03 2,550,039
2016-07-19 $45.44 $45.65 $44.81 $44.97 $33.00 3,071,176
2016-07-18 $45.47 $45.63 $45.11 $45.53 $33.41 2,237,798
2016-07-15 $44.41 $45.97 $44.41 $45.47 $33.37 5,692,884
2016-07-14 $44.50 $44.68 $43.98 $44.05 $32.33 3,216,618
2016-07-13 $44.19 $44.40 $43.85 $44.24 $32.47 2,975,950
2016-07-12 $43.32 $44.22 $43.28 $44.17 $32.42 2,998,603
2016-07-11 $42.72 $43.11 $42.48 $43.03 $31.58 2,099,919
2016-07-08 $42.27 $42.86 $42.20 $42.75 $31.37 2,401,885
2016-07-07 $41.95 $42.48 $41.67 $41.90 $30.75 2,446,757
2016-07-06 $41.69 $42.00 $41.08 $41.96 $30.79 3,661,576
2016-07-05 $42.30 $42.42 $41.53 $41.76 $30.65 1,924,785
2016-07-01 $42.70 $42.82 $42.19 $42.71 $31.34 2,052,634
2016-06-30 $41.31 $42.38 $41.00 $42.38 $31.10 3,278,852
2016-06-29 $40.83 $41.34 $40.63 $41.17 $30.21 2,429,506
2016-06-28 $40.00 $40.27 $39.51 $40.26 $29.55 3,018,281
2016-06-27 $41.00 $41.07 $39.24 $39.64 $29.09 4,240,760
2016-06-24 $41.52 $42.38 $41.25 $41.37 $30.36 10,122,119
2016-06-23 $43.02 $43.29 $42.88 $43.29 $31.77 1,671,110
2016-06-22 $42.53 $42.69 $42.37 $42.37 $31.09 1,667,719
2016-06-21 $42.85 $42.87 $42.43 $42.45 $31.15 1,826,093
2016-06-20 $42.45 $43.11 $42.42 $42.68 $31.32 2,310,840
2016-06-17 $41.72 $42.04 $41.45 $41.96 $30.79 2,966,785
2016-06-16 $41.37 $41.76 $40.89 $41.73 $30.62 2,956,676
2016-06-15 $42.00 $42.26 $41.55 $41.59 $30.52 2,519,650
2016-06-14 $41.78 $41.94 $41.31 $41.73 $30.62 3,183,215
2016-06-13 $42.92 $43.04 $41.93 $41.98 $30.81 3,678,595
2016-06-10 $43.35 $43.39 $42.90 $43.18 $31.69 2,468,053
2016-06-09 $43.90 $43.99 $43.36 $43.59 $31.99 1,754,118
2016-06-08 $44.12 $44.18 $43.87 $44.11 $32.37 3,062,175
2016-06-07 $43.29 $44.11 $43.20 $43.91 $32.22 4,080,882
2016-06-06 $43.00 $43.25 $42.93 $43.12 $31.64 2,054,722
2016-06-03 $42.90 $42.98 $42.40 $42.93 $31.51 3,029,059
2016-06-02 $42.15 $43.09 $42.07 $42.90 $31.48 3,359,878
2016-06-01 $41.95 $42.12 $41.70 $42.11 $30.90 2,078,100
2016-05-31 $42.30 $42.50 $41.79 $42.16 $30.94 2,980,026
2016-05-27 $41.92 $42.22 $41.80 $42.09 $30.89 1,716,134
2016-05-26 $42.11 $42.26 $41.71 $41.84 $30.71 2,598,405
2016-05-25 $41.18 $42.42 $41.18 $42.13 $30.92 5,157,866
2016-05-24 $41.24 $41.54 $41.14 $41.42 $30.08 3,153,596
2016-05-23 $40.53 $41.52 $40.49 $40.93 $29.73 3,390,973
2016-05-20 $40.50 $40.63 $40.23 $40.43 $29.36 2,766,894
2016-05-19 $40.20 $40.30 $39.52 $40.26 $29.24 3,964,158
2016-05-18 $41.08 $41.32 $40.18 $40.29 $29.26 4,802,036
2016-05-17 $41.75 $41.76 $40.80 $41.19 $29.92 6,276,933
2016-05-16 $42.01 $42.40 $41.68 $42.21 $30.66 3,151,538
2016-05-13 $42.51 $42.65 $41.89 $41.97 $30.48 2,862,522
2016-05-12 $43.31 $43.44 $42.40 $42.60 $30.94 2,275,111
2016-05-11 $43.08 $43.33 $42.81 $42.81 $31.09 2,053,367
2016-05-10 $42.62 $43.21 $42.58 $43.09 $31.30 2,481,545
2016-05-09 $42.19 $42.78 $42.03 $42.52 $30.88 3,284,945
2016-05-06 $41.46 $42.37 $41.28 $42.10 $30.58 3,123,944
2016-05-05 $41.95 $42.09 $41.47 $41.50 $30.14 2,885,581
2016-05-04 $42.00 $42.24 $41.52 $41.77 $30.34 2,699,274
2016-05-03 $42.72 $42.82 $41.62 $42.18 $30.64 4,690,646
2016-05-02 $43.28 $43.69 $42.88 $43.46 $31.56 4,185,348
2016-04-29 $43.50 $43.75 $43.00 $43.27 $31.43 3,424,582
2016-04-28 $43.65 $44.26 $43.11 $43.57 $31.64 2,758,955
2016-04-27 $44.06 $44.60 $43.57 $44.18 $32.09 4,279,287
2016-04-26 $42.95 $43.48 $42.93 $43.37 $31.50 3,163,862
2016-04-25 $42.86 $43.04 $42.35 $42.85 $31.12 3,638,846
2016-04-22 $42.73 $43.49 $42.70 $43.36 $31.49 3,118,616
2016-04-21 $42.92 $43.50 $42.52 $42.57 $30.92 3,666,399
2016-04-20 $42.96 $43.09 $42.51 $42.55 $30.90 2,561,539
2016-04-19 $42.08 $43.46 $42.05 $42.92 $31.17 5,066,257
2016-04-18 $41.54 $42.09 $41.40 $42.02 $30.52 2,505,520
2016-04-15 $40.90 $41.79 $40.86 $41.72 $30.30 3,149,344
2016-04-14 $41.40 $41.45 $40.72 $40.99 $29.77 2,424,265
2016-04-13 $40.86 $41.37 $40.80 $41.32 $30.01 2,755,093
2016-04-12 $40.35 $40.60 $39.99 $40.52 $29.43 2,533,119
2016-04-11 $40.41 $40.70 $40.11 $40.18 $29.18 2,901,239
2016-04-08 $39.93 $40.47 $39.90 $40.22 $29.21 2,626,704
2016-04-07 $39.85 $40.15 $39.37 $39.60 $28.76 2,570,709
2016-04-06 $39.80 $40.24 $39.35 $40.20 $29.20 3,159,107
2016-04-05 $40.09 $40.33 $39.63 $39.87 $28.96 5,114,345
2016-04-04 $41.02 $41.12 $40.50 $40.56 $29.46 3,236,770
2016-04-01 $40.75 $41.02 $40.38 $40.97 $29.76 4,211,247
2016-03-31 $41.00 $41.16 $40.61 $41.04 $29.81 4,565,513
2016-03-30 $41.45 $41.55 $40.87 $41.00 $29.78 3,163,110
2016-03-29 $40.77 $41.36 $40.34 $41.34 $30.03 3,136,051
2016-03-28 $40.90 $41.01 $40.54 $40.86 $29.68 2,280,148
2016-03-24 $40.50 $40.82 $40.22 $40.79 $29.63 2,900,420
2016-03-23 $41.18 $41.38 $40.65 $40.71 $29.57 2,789,179
2016-03-22 $41.22 $41.80 $40.96 $41.28 $29.98 3,634,172
2016-03-21 $40.95 $42.09 $40.95 $41.46 $30.11 4,766,600
2016-03-18 $41.91 $41.91 $40.51 $40.94 $29.73 10,498,314
2016-03-17 $40.31 $41.70 $40.24 $41.27 $29.97 5,302,919
2016-03-16 $39.35 $40.57 $39.29 $40.39 $29.34 6,167,201
2016-03-15 $39.82 $39.94 $39.13 $39.47 $28.67 5,213,428
2016-03-14 $39.98 $40.43 $39.86 $40.01 $29.06 5,877,883
2016-03-11 $39.80 $40.05 $39.71 $39.90 $28.98 4,430,699
2016-03-10 $38.78 $39.36 $38.46 $39.25 $28.51 5,536,526
2016-03-09 $38.09 $38.62 $37.88 $38.55 $28.00 4,148,096
2016-03-08 $38.74 $38.90 $37.77 $37.83 $27.48 3,687,597
2016-03-07 $38.65 $39.09 $38.55 $38.92 $28.27 3,003,487
2016-03-04 $38.23 $39.18 $38.13 $38.73 $28.13 4,994,749
2016-03-03 $36.80 $38.37 $36.78 $38.31 $27.82 5,420,815
2016-03-02 $36.45 $37.05 $36.42 $36.78 $26.71 3,461,177
2016-03-01 $36.02 $36.91 $35.93 $36.64 $26.61 4,198,070
2016-02-29 $35.20 $36.20 $35.16 $35.70 $25.93 4,557,586
2016-02-26 $35.00 $35.50 $34.97 $35.24 $25.59 3,522,258
2016-02-25 $34.78 $34.95 $34.31 $34.79 $25.27 3,256,569
2016-02-24 $33.99 $34.86 $33.80 $34.71 $25.21 3,848,762
2016-02-23 $34.18 $34.31 $33.76 $34.19 $24.83 3,969,020
2016-02-22 $34.43 $34.50 $34.08 $34.35 $24.95 4,254,432
2016-02-19 $34.81 $34.81 $33.43 $34.01 $24.70 6,206,669
2016-02-18 $35.54 $35.61 $35.03 $35.32 $25.65 3,180,018
2016-02-17 $35.30 $36.17 $35.26 $35.58 $25.84 4,720,611
2016-02-16 $34.55 $35.14 $34.22 $35.10 $25.49 3,853,778
2016-02-12 $33.57 $35.15 $33.52 $34.16 $24.81 6,722,788
2016-02-11 $33.85 $34.13 $32.86 $33.12 $24.05 6,215,068
2016-02-10 $35.27 $36.12 $34.70 $34.78 $24.93 8,214,592
2016-02-09 $34.01 $35.20 $33.75 $35.13 $25.18 6,488,085
2016-02-08 $34.50 $34.61 $33.72 $34.36 $24.63 4,495,483
2016-02-05 $35.06 $35.36 $34.81 $34.97 $25.07 6,897,107
2016-02-04 $34.23 $35.39 $33.90 $35.07 $25.14 6,857,518
2016-02-03 $34.70 $35.48 $33.06 $34.17 $24.49 9,367,496
2016-02-02 $34.08 $34.09 $33.48 $33.86 $24.27 5,675,203
2016-02-01 $34.03 $34.33 $33.51 $34.09 $24.43 5,886,601
2016-01-29 $32.88 $34.22 $32.83 $34.21 $24.52 6,616,867
2016-01-28 $33.10 $33.24 $32.56 $32.65 $23.40 4,515,561
2016-01-27 $32.77 $33.67 $32.53 $32.91 $23.59 7,143,794
2016-01-26 $32.81 $33.29 $32.58 $32.87 $23.56 8,866,266
2016-01-25 $34.98 $35.01 $32.50 $32.58 $23.35 15,460,222
2016-01-22 $36.03 $36.80 $36.03 $36.45 $26.13 3,921,806
2016-01-21 $35.45 $35.99 $34.94 $35.46 $25.42 3,544,081
2016-01-20 $35.07 $35.61 $34.03 $35.29 $25.29 4,910,776
2016-01-19 $36.76 $36.83 $35.02 $35.64 $25.55 4,664,136
2016-01-15 $35.49 $36.80 $35.49 $36.42 $26.10 5,364,052
2016-01-14 $36.17 $36.79 $35.69 $36.54 $26.19 4,336,004
2016-01-13 $36.55 $37.05 $35.98 $36.05 $25.84 4,184,197
2016-01-12 $36.72 $36.88 $35.95 $36.35 $26.05 4,182,008
2016-01-11 $36.18 $36.54 $35.95 $36.40 $26.09 6,200,047
2016-01-08 $36.30 $36.78 $35.78 $35.90 $25.73 5,048,829
2016-01-07 $36.79 $37.22 $36.18 $36.29 $26.01 5,123,590
2016-01-06 $37.47 $37.58 $37.12 $37.39 $26.80 3,734,876
2016-01-05 $37.79 $38.00 $37.42 $37.99 $27.23 3,499,444
2016-01-04 $37.16 $37.67 $36.86 $37.67 $27.00 4,345,393
2015-12-31 $38.08 $38.20 $37.69 $37.70 $27.02 2,716,586
2015-12-30 $38.52 $38.79 $38.16 $38.20 $27.38 2,561,075
2015-12-29 $38.36 $38.75 $38.21 $38.65 $27.70 3,047,420
2015-12-28 $38.35 $38.44 $37.96 $38.12 $27.32 2,369,197
2015-12-24 $38.38 $38.72 $38.27 $38.52 $27.61 1,212,021
2015-12-23 $37.94 $38.35 $37.73 $38.33 $27.47 2,652,659
2015-12-22 $37.39 $37.87 $37.10 $37.65 $26.99 3,924,248
2015-12-21 $37.20 $37.61 $36.95 $37.30 $26.74 3,140,103
2015-12-18 $37.54 $37.58 $36.76 $36.80 $26.38 6,573,642
2015-12-17 $38.69 $38.75 $37.72 $37.72 $27.04 3,592,577
2015-12-16 $38.38 $38.66 $37.76 $38.58 $27.65 3,684,326
2015-12-15 $37.97 $38.45 $37.82 $38.16 $27.35 4,260,996
2015-12-14 $38.07 $38.18 $37.29 $37.57 $26.93 3,498,107
2015-12-11 $38.50 $38.60 $38.02 $38.13 $27.33 2,683,967
2015-12-10 $39.34 $39.51 $38.72 $38.76 $27.78 2,456,162
2015-12-09 $39.11 $39.93 $39.09 $39.40 $28.24 2,952,954
2015-12-08 $39.36 $39.92 $39.16 $39.30 $28.17 3,109,846
2015-12-07 $39.95 $40.06 $39.47 $39.78 $28.51 2,256,132
2015-12-04 $39.65 $40.33 $39.34 $40.23 $28.84 3,313,066
2015-12-03 $40.05 $40.45 $39.38 $39.61 $28.39 4,773,315
2015-12-02 $41.05 $41.17 $39.91 $40.07 $28.72 5,610,280
2015-12-01 $41.92 $42.12 $40.90 $41.22 $29.55 3,830,091
2015-11-30 $42.04 $42.37 $41.66 $41.83 $29.98 5,333,678
2015-11-27 $41.68 $42.11 $41.50 $41.85 $30.00 1,127,654
2015-11-25 $41.81 $41.93 $41.33 $41.64 $29.85 2,242,631
2015-11-24 $41.01 $41.92 $40.87 $41.83 $29.98 3,355,060
2015-11-23 $41.17 $41.89 $41.08 $41.19 $29.52 2,268,593
2015-11-20 $41.49 $41.84 $41.05 $41.22 $29.55 2,258,309
2015-11-19 $41.03 $41.44 $40.83 $41.26 $29.57 2,725,522
2015-11-18 $40.00 $41.14 $40.00 $41.06 $29.43 3,307,471
2015-11-17 $40.22 $41.71 $39.86 $39.87 $28.58 7,471,132
2015-11-16 $40.16 $40.29 $39.59 $39.99 $28.66 4,782,844
2015-11-13 $40.25 $40.69 $39.99 $40.19 $28.81 3,909,784
2015-11-12 $41.50 $41.69 $40.22 $40.24 $28.84 3,118,705
2015-11-11 $42.10 $42.43 $41.88 $42.32 $30.01 3,402,571
2015-11-10 $42.01 $42.32 $41.42 $41.95 $29.74 2,523,656
2015-11-09 $42.36 $42.51 $41.80 $42.11 $29.86 2,874,863
2015-11-06 $41.85 $42.70 $41.63 $42.55 $30.17 4,585,682
2015-11-05 $42.52 $42.75 $41.85 $42.04 $29.81 3,231,199
2015-11-04 $42.99 $43.09 $42.44 $42.51 $30.14 2,532,144
2015-11-03 $43.12 $43.43 $42.75 $42.78 $30.33 2,713,738
2015-11-02 $42.75 $43.62 $42.72 $43.42 $30.79 2,407,249
2015-10-30 $43.15 $43.41 $42.65 $42.69 $30.27 2,734,168
2015-10-29 $43.97 $44.00 $42.80 $42.98 $30.47 4,315,668
2015-10-28 $43.03 $44.18 $42.65 $43.93 $31.15 3,776,654
2015-10-27 $43.28 $43.43 $42.70 $43.01 $30.49 2,955,114
2015-10-26 $43.82 $43.90 $43.17 $43.46 $30.81 3,090,179
2015-10-23 $43.17 $43.96 $42.95 $43.85 $31.09 4,614,939
2015-10-22 $41.66 $42.90 $41.51 $42.69 $30.27 4,382,011
2015-10-21 $41.26 $41.39 $40.60 $41.20 $29.21 3,429,101
2015-10-20 $41.35 $41.87 $41.18 $41.44 $29.38 2,825,963
2015-10-19 $41.97 $41.99 $41.21 $41.51 $29.43 2,803,725
2015-10-16 $42.18 $42.30 $41.60 $42.13 $29.87 2,486,720
2015-10-15 $42.05 $42.27 $41.15 $42.15 $29.89 3,138,263
2015-10-14 $42.17 $42.50 $41.91 $42.11 $29.86 2,608,511
2015-10-13 $41.71 $42.48 $41.63 $42.03 $29.80 2,764,654
2015-10-12 $42.75 $42.94 $41.38 $41.95 $29.74 3,850,302
2015-10-09 $42.67 $44.83 $42.60 $43.23 $30.65 8,311,462
2015-10-08 $40.30 $41.16 $40.20 $41.09 $29.13 2,994,887
2015-10-07 $40.43 $40.43 $39.79 $40.29 $28.57 2,652,430
2015-10-06 $39.77 $40.01 $39.52 $39.85 $28.25 3,943,568
2015-10-05 $39.13 $39.78 $38.99 $39.75 $28.18 2,703,751
2015-10-02 $37.99 $38.92 $37.68 $38.92 $27.60 4,111,163
2015-10-01 $37.71 $38.63 $37.68 $38.35 $27.19 3,429,037
2015-09-30 $37.79 $38.06 $37.44 $37.79 $26.79 3,340,993
2015-09-29 $37.46 $37.72 $37.11 $37.39 $26.51 3,473,367
2015-09-28 $38.37 $38.55 $37.45 $37.48 $26.57 3,548,033
2015-09-25 $39.19 $39.30 $38.57 $38.70 $27.44 3,026,539
2015-09-24 $39.05 $39.11 $38.15 $38.93 $27.60 5,028,223
2015-09-23 $39.55 $39.86 $39.16 $39.26 $27.84 2,622,001
2015-09-22 $40.00 $40.07 $39.40 $39.57 $28.06 2,874,235
2015-09-21 $40.56 $40.93 $40.26 $40.34 $28.60 2,312,467
2015-09-18 $40.50 $41.11 $40.24 $40.42 $28.66 6,573,735
2015-09-17 $41.34 $41.62 $40.79 $40.91 $29.01 2,645,044
2015-09-16 $41.13 $41.49 $40.88 $41.21 $29.22 2,922,491
2015-09-15 $40.97 $41.33 $40.85 $41.10 $29.14 3,371,728
2015-09-14 $41.77 $41.77 $41.28 $41.50 $29.42 832,328
2015-09-11 $41.65 $41.77 $41.27 $41.64 $29.52 843,779
2015-09-10 $41.86 $42.17 $41.66 $41.82 $29.65 1,963,704
2015-09-09 $43.33 $43.50 $41.89 $41.99 $29.77 2,520,493
2015-09-08 $42.62 $42.97 $42.16 $42.94 $30.45 2,449,441
2015-09-04 $41.54 $42.00 $41.43 $41.70 $29.57 2,235,265
2015-09-03 $42.09 $42.90 $41.96 $42.15 $29.89 2,105,542
2015-09-02 $42.43 $42.47 $41.49 $41.98 $29.76 2,113,858
2015-09-01 $42.25 $42.38 $41.40 $41.69 $29.56 3,657,801
2015-08-31 $43.42 $43.59 $42.98 $43.14 $30.59 2,217,835
2015-08-28 $42.89 $43.89 $42.71 $43.73 $31.01 3,319,056
2015-08-27 $42.74 $43.32 $42.19 $43.15 $30.59 3,390,122
2015-08-26 $41.73 $42.11 $40.94 $42.01 $29.79 4,446,422
2015-08-25 $43.23 $43.55 $40.64 $40.68 $28.84 5,612,241
2015-08-24 $42.05 $43.40 $41.16 $42.01 $29.79 5,208,544
2015-08-21 $45.56 $45.79 $44.29 $44.31 $31.42 4,421,686
2015-08-20 $46.66 $46.66 $46.00 $46.02 $32.63 2,811,159
2015-08-19 $47.33 $47.36 $46.60 $47.02 $33.34 2,183,170
2015-08-18 $47.85 $47.96 $47.54 $47.60 $33.75 2,150,987

International Paper Company (IP) News Headlines

S&P 500 Gains and Losses Today: Index Hits Record Ahead of Tech Earnings, Fed Decision

The S&P 500 jumped 0.8% on Monday, Jan. 29, 2024, reaching another all-time high ahead of key tech earnings and the Fed's interest rate decision this…

investopedia.com Jan. 29, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.