Kohl`s Corp (KSS) Exchange: NYSE

Data as of March 29, 2024

$28.44 ($2.14) 8.14%

Kohl`s Corp - Daily Information
Click for more stock information on Kohl`s Corp.
Daily Information Data
Date March 29, 2024
Open $26.72
Previous Close $28.44
High $28.46
Low $26.60
Adjusted Open $26.72
Previous Adjusted Close $28.44
Adjusted High $28.46
Adjusted Low $26.60

About Kohl`s Corp (KSS)

Kohl’s Corp is an American department store retail chain with its headquarters based in the Milwaukee suburb of Menomonee Falls, Wisconsin. It was founded way back in 1962, and is one of the largest department store chains in the United States, with over 1,100 stores across the nation having reached a peak of 1,164 stores in 48 states by 2012. The stores are primarily mall-based and are mostly concentrated in the Midwest, Northeast and the Mid-Atlantic regions of the United States. In 2018, it had an employee count of well over 122,000 employees. In 2019, Kohl's Corp continued to generate more than 21 billion dollars in revenue and remain among the leading U.S. retailers with a unique model that focuses on an exceptional product mix and customer experience second to none.

Historical Stock Data for Kohl`s Corp (KSS)

Date Open High Low Close Adj.Close Volume
2024-03-27 $26.72 $28.46 $26.60 $28.44 $28.44 7,009,837
2024-03-26 $26.55 $26.79 $26.27 $26.30 $26.30 5,635,108
2024-03-25 $26.62 $27.04 $26.31 $26.48 $26.48 7,776,936
2024-03-22 $27.17 $27.70 $26.31 $26.37 $26.37 4,022,198
2024-03-21 $26.37 $27.76 $26.13 $27.50 $27.50 5,065,296
2024-03-20 $25.35 $26.18 $25.18 $26.14 $26.14 3,288,061
2024-03-19 $24.41 $25.59 $24.22 $25.50 $25.50 5,721,645
2024-03-18 $24.96 $25.20 $24.48 $25.04 $25.04 6,368,963
2024-03-15 $25.02 $25.37 $24.58 $24.81 $24.81 5,866,215
2024-03-14 $25.27 $25.79 $24.88 $25.13 $25.13 5,970,146
2024-03-13 $25.42 $26.32 $25.16 $25.29 $25.29 9,303,825
2024-03-12 $26.20 $28.03 $25.18 $25.36 $25.36 13,166,140
2024-03-11 $27.02 $27.55 $26.45 $27.19 $27.19 12,545,447
2024-03-08 $26.90 $27.55 $26.62 $27.27 $27.27 6,288,163
2024-03-07 $27.49 $27.49 $26.65 $26.83 $26.83 4,349,627
2024-03-06 $27.64 $27.85 $26.52 $27.15 $27.15 7,040,145
2024-03-05 $27.45 $28.58 $27.00 $28.08 $28.08 5,527,171
2024-03-04 $28.08 $28.92 $27.59 $27.70 $27.70 4,072,790
2024-03-01 $28.08 $28.08 $27.33 $27.74 $27.74 2,912,777
2024-02-29 $28.43 $28.59 $27.12 $27.87 $27.87 4,953,528
2024-02-28 $28.24 $28.75 $27.97 $28.04 $28.04 2,587,928
2024-02-27 $27.59 $28.74 $27.59 $28.60 $28.60 3,690,583
2024-02-26 $27.69 $28.25 $27.31 $27.40 $27.40 3,113,876
2024-02-23 $27.38 $27.76 $27.02 $27.53 $27.53 2,830,636
2024-02-22 $27.55 $27.89 $27.27 $27.38 $27.38 2,993,897
2024-02-21 $27.78 $27.78 $27.09 $27.43 $27.43 4,488,043
2024-02-20 $27.12 $28.03 $26.91 $27.90 $27.90 3,228,171
2024-02-16 $27.78 $28.31 $27.46 $27.56 $27.56 3,175,752
2024-02-15 $27.67 $28.68 $27.57 $28.26 $28.26 4,036,251
2024-02-14 $26.80 $27.46 $26.30 $27.43 $27.43 4,134,616
2024-02-13 $26.28 $26.63 $25.12 $26.40 $26.40 5,909,941
2024-02-12 $27.16 $28.35 $27.16 $27.76 $27.76 4,679,676
2024-02-09 $26.73 $27.09 $26.13 $26.94 $26.94 3,958,732
2024-02-08 $26.16 $27.55 $25.79 $26.92 $26.92 4,266,876
2024-02-07 $26.47 $26.74 $25.66 $26.06 $26.06 4,889,142
2024-02-06 $25.49 $27.50 $25.25 $26.80 $26.80 9,197,058
2024-02-05 $25.76 $25.98 $25.01 $25.55 $25.55 4,124,584
2024-02-02 $25.97 $26.66 $25.61 $26.40 $26.40 4,103,977
2024-02-01 $26.00 $26.52 $24.86 $26.25 $26.25 6,274,710
2024-01-31 $26.36 $26.89 $25.56 $25.76 $25.76 5,552,008
2024-01-30 $27.75 $27.78 $26.82 $26.83 $26.83 4,064,165
2024-01-29 $28.68 $28.93 $27.60 $28.07 $28.07 6,582,866
2024-01-26 $27.81 $28.85 $27.76 $28.69 $28.69 5,180,488
2024-01-25 $27.19 $27.98 $27.03 $27.50 $27.50 4,889,726
2024-01-24 $26.41 $27.09 $26.31 $26.73 $26.73 6,720,617
2024-01-23 $26.86 $27.08 $25.16 $25.85 $25.85 4,980,847
2024-01-22 $24.59 $26.09 $24.59 $26.06 $26.06 4,972,398
2024-01-19 $24.67 $24.90 $24.03 $24.90 $24.90 4,350,403
2024-01-18 $25.11 $25.19 $23.42 $24.59 $24.59 6,452,460
2024-01-17 $25.19 $25.24 $24.51 $24.95 $24.95 5,582,428
2024-01-16 $25.75 $25.90 $25.07 $25.60 $25.60 4,580,703
2024-01-12 $27.16 $27.24 $25.70 $26.12 $26.12 6,823,425
2024-01-11 $27.51 $27.58 $26.36 $26.73 $26.73 4,533,191
2024-01-10 $27.72 $28.05 $26.88 $27.83 $27.83 5,071,667
2024-01-09 $26.83 $28.08 $26.71 $27.81 $27.81 4,048,142
2024-01-08 $26.71 $27.50 $26.50 $27.17 $27.17 5,144,282
2024-01-05 $26.32 $27.56 $26.22 $26.44 $26.44 6,611,397
2024-01-04 $26.14 $26.72 $25.92 $26.52 $26.52 4,594,540
2024-01-03 $27.37 $27.42 $25.57 $26.42 $26.42 6,531,637
2024-01-02 $28.73 $29.01 $27.74 $28.04 $28.04 4,585,079
2023-12-29 $29.05 $29.38 $28.46 $28.68 $28.68 3,986,419
2023-12-28 $28.99 $29.45 $28.70 $29.32 $29.32 2,864,085
2023-12-27 $29.09 $29.44 $28.93 $29.36 $29.36 4,590,280
2023-12-26 $27.93 $29.03 $27.82 $28.97 $28.97 4,390,152
2023-12-22 $27.12 $27.86 $26.80 $27.67 $27.67 3,376,515
2023-12-21 $27.75 $27.98 $27.18 $27.66 $27.66 4,948,008
2023-12-20 $28.69 $28.69 $27.08 $27.20 $27.20 6,210,792
2023-12-19 $28.49 $28.90 $28.22 $28.82 $28.82 4,002,169
2023-12-18 $28.57 $28.79 $28.13 $28.60 $28.60 4,291,070
2023-12-15 $28.61 $28.82 $27.77 $28.25 $28.25 6,993,797
2023-12-14 $28.18 $29.22 $27.98 $28.45 $28.45 8,606,258
2023-12-13 $25.18 $27.36 $24.78 $27.16 $27.16 6,799,745
2023-12-12 $26.10 $26.20 $24.94 $25.10 $25.10 6,910,017
2023-12-11 $25.76 $26.64 $25.48 $26.38 $26.38 8,441,196
2023-12-08 $23.90 $24.79 $23.67 $24.65 $24.65 5,800,883
2023-12-07 $22.73 $23.99 $22.62 $23.90 $23.90 6,394,216
2023-12-06 $23.67 $24.07 $22.57 $22.64 $22.64 7,649,443
2023-12-05 $24.73 $24.73 $23.41 $23.45 $23.45 6,557,433
2023-12-04 $24.24 $25.70 $24.16 $25.57 $25.04 7,952,599
2023-12-01 $23.51 $24.48 $22.70 $24.24 $24.24 8,134,816
2023-11-30 $24.09 $24.30 $23.11 $23.45 $23.45 6,650,866
2023-11-29 $23.52 $24.82 $23.52 $23.85 $23.85 5,988,415
2023-11-28 $23.00 $23.54 $22.68 $23.53 $23.53 4,553,092
2023-11-27 $22.95 $23.36 $22.21 $23.05 $23.05 8,691,292
2023-11-24 $23.38 $23.53 $22.55 $23.15 $23.15 3,590,205
2023-11-22 $22.81 $24.00 $22.35 $23.17 $23.17 9,051,573
2023-11-21 $23.40 $23.51 $21.45 $22.73 $22.73 18,004,463
2023-11-20 $25.07 $25.60 $24.74 $24.86 $24.86 9,525,187
2023-11-17 $24.45 $25.65 $24.39 $25.56 $25.56 6,378,147
2023-11-16 $25.15 $25.49 $23.48 $23.81 $23.81 6,531,260
2023-11-15 $23.43 $25.06 $23.35 $24.71 $24.71 8,279,561
2023-11-14 $21.51 $23.02 $21.50 $22.67 $22.67 4,399,079
2023-11-13 $21.58 $21.72 $20.77 $20.86 $20.86 4,593,307
2023-11-10 $22.40 $22.49 $20.97 $21.77 $21.77 7,743,143
2023-11-09 $23.88 $24.10 $22.39 $22.47 $22.47 4,095,319
2023-11-08 $24.35 $24.35 $23.57 $23.88 $23.88 3,920,418
2023-11-07 $24.54 $24.93 $24.07 $24.35 $24.35 4,039,583
2023-11-06 $24.55 $24.93 $24.44 $24.77 $24.77 3,628,111
2023-11-03 $23.90 $24.92 $23.90 $24.51 $24.51 4,292,739
2023-11-02 $22.80 $23.65 $22.79 $23.61 $23.61 3,376,166
2023-11-01 $22.53 $22.65 $21.84 $22.37 $22.37 3,427,663
2023-10-31 $21.86 $22.60 $21.58 $22.55 $22.55 3,863,954
2023-10-30 $22.16 $22.31 $21.73 $22.00 $22.00 3,560,106
2023-10-27 $22.41 $22.59 $21.75 $21.81 $21.81 3,534,960
2023-10-26 $22.21 $22.44 $21.49 $22.34 $22.34 3,323,056
2023-10-25 $22.11 $22.38 $21.71 $22.15 $22.15 3,744,497
2023-10-24 $21.14 $22.27 $21.14 $22.22 $22.22 5,452,822
2023-10-23 $21.04 $21.62 $20.42 $21.18 $21.18 6,200,480
2023-10-20 $20.79 $21.37 $20.64 $21.29 $21.29 4,421,573
2023-10-19 $20.96 $21.20 $20.50 $20.79 $20.79 4,164,677
2023-10-18 $20.75 $21.07 $20.47 $20.89 $20.89 5,193,376
2023-10-17 $18.90 $20.73 $18.90 $20.64 $20.64 6,739,482
2023-10-16 $17.97 $19.14 $17.97 $19.10 $19.10 7,265,771
2023-10-13 $18.30 $18.38 $17.68 $17.80 $17.80 4,759,142
2023-10-12 $19.08 $19.08 $18.30 $18.47 $18.47 4,118,853
2023-10-11 $19.05 $19.35 $18.81 $18.98 $18.98 4,285,125
2023-10-10 $18.61 $19.20 $18.55 $19.14 $19.14 6,817,097
2023-10-09 $18.42 $18.72 $18.02 $18.50 $18.50 3,920,221
2023-10-06 $18.53 $18.97 $17.75 $18.70 $18.70 7,710,778
2023-10-05 $20.12 $20.22 $18.62 $18.66 $18.66 6,763,727
2023-10-04 $19.78 $20.29 $19.78 $20.23 $20.23 6,579,357
2023-10-03 $20.26 $20.51 $19.62 $19.80 $19.80 5,140,247
2023-10-02 $20.99 $21.42 $20.55 $20.61 $20.61 29,509,505
2023-09-29 $20.61 $21.70 $20.57 $20.96 $20.96 8,019,521
2023-09-28 $19.73 $20.27 $19.48 $20.10 $20.10 3,868,414
2023-09-27 $19.95 $20.22 $19.43 $19.54 $19.54 3,178,781
2023-09-26 $20.00 $20.62 $19.77 $19.82 $19.82 4,673,149
2023-09-25 $20.39 $20.72 $20.28 $20.54 $20.54 3,576,574
2023-09-22 $21.07 $21.18 $20.39 $20.58 $20.58 3,938,562
2023-09-21 $21.20 $21.52 $20.89 $20.90 $20.90 4,434,944
2023-09-20 $21.92 $22.07 $21.29 $21.32 $21.32 3,296,560
2023-09-19 $21.43 $21.91 $21.33 $21.82 $21.82 4,222,792
2023-09-18 $22.71 $22.78 $21.43 $21.44 $21.44 3,961,919
2023-09-15 $22.67 $23.12 $22.59 $22.80 $22.80 4,031,707
2023-09-14 $22.74 $23.10 $22.42 $22.76 $22.76 3,343,782
2023-09-13 $23.23 $23.33 $22.32 $22.45 $22.45 3,977,956
2023-09-12 $23.90 $24.29 $23.33 $23.45 $23.45 2,858,670
2023-09-11 $24.34 $24.46 $23.69 $23.87 $23.87 3,122,025
2023-09-08 $23.69 $24.42 $23.31 $24.19 $24.19 4,151,200
2023-09-07 $24.59 $24.61 $23.70 $23.84 $23.84 2,956,528
2023-09-06 $24.79 $25.09 $24.32 $24.80 $24.80 2,830,687
2023-09-05 $25.76 $26.02 $25.07 $25.10 $25.10 3,623,398
2023-09-01 $26.88 $27.07 $26.42 $26.43 $26.43 4,082,985
2023-08-31 $26.93 $27.40 $26.60 $26.64 $26.64 3,909,225
2023-08-30 $26.49 $27.04 $26.40 $26.84 $26.84 3,028,539
2023-08-29 $26.10 $26.86 $25.77 $26.58 $26.58 3,376,853
2023-08-28 $23.85 $25.82 $23.82 $25.78 $25.78 5,876,522
2023-08-25 $25.94 $26.24 $23.79 $23.88 $23.88 7,341,188
2023-08-24 $27.13 $27.49 $25.59 $25.66 $25.66 5,182,249
2023-08-23 $26.29 $27.04 $25.22 $27.03 $27.03 10,461,275
2023-08-22 $27.49 $27.61 $25.69 $25.73 $25.73 7,654,865
2023-08-21 $28.21 $28.72 $27.89 $28.70 $28.70 3,660,247
2023-08-18 $26.99 $28.55 $26.99 $28.13 $28.13 4,951,432
2023-08-17 $27.74 $28.06 $27.15 $27.17 $27.17 3,628,228
2023-08-16 $27.38 $27.67 $27.03 $27.26 $27.26 2,853,893
2023-08-15 $27.41 $27.75 $26.76 $27.39 $27.39 5,241,063
2023-08-14 $27.58 $28.09 $27.28 $27.78 $27.78 4,475,503
2023-08-11 $27.73 $28.24 $27.39 $27.83 $27.83 2,375,840
2023-08-10 $28.00 $28.27 $27.60 $27.86 $27.86 3,004,109
2023-08-09 $28.55 $28.70 $27.70 $27.80 $27.80 3,222,607
2023-08-08 $28.30 $28.79 $27.52 $28.67 $28.67 4,325,182
2023-08-07 $29.10 $29.32 $28.51 $28.87 $28.87 1,817,076
2023-08-04 $29.26 $29.65 $28.48 $29.10 $29.10 2,932,576
2023-08-03 $28.32 $29.16 $27.99 $28.93 $28.93 3,597,197
2023-08-02 $28.24 $28.58 $27.82 $28.39 $28.39 2,360,680
2023-08-01 $28.29 $28.83 $27.89 $28.74 $28.74 3,538,683
2023-07-31 $28.16 $28.97 $28.12 $28.45 $28.45 3,282,025
2023-07-28 $28.05 $28.24 $27.63 $28.23 $28.23 2,330,136
2023-07-27 $28.06 $28.70 $27.29 $27.54 $27.54 3,953,065
2023-07-26 $26.50 $27.93 $26.48 $27.92 $27.92 3,794,168
2023-07-25 $26.36 $26.41 $25.76 $26.28 $26.28 3,071,759
2023-07-24 $25.23 $26.42 $25.18 $26.42 $26.42 3,778,328
2023-07-21 $25.84 $25.89 $24.94 $25.15 $25.15 2,411,177
2023-07-20 $25.73 $25.76 $25.00 $25.62 $25.62 2,725,587
2023-07-19 $25.51 $25.72 $25.03 $25.71 $25.71 2,541,882
2023-07-18 $25.29 $26.03 $25.06 $25.19 $25.19 3,085,012
2023-07-17 $24.62 $25.27 $24.16 $25.20 $25.20 2,855,305
2023-07-14 $25.01 $25.01 $24.35 $24.74 $24.74 3,401,540
2023-07-13 $25.08 $25.19 $24.66 $25.01 $25.01 3,531,407
2023-07-12 $25.71 $25.75 $24.82 $24.97 $24.97 3,259,957
2023-07-11 $24.38 $25.59 $24.11 $25.23 $25.23 3,794,843
2023-07-10 $24.07 $24.64 $23.55 $24.06 $24.06 4,295,941
2023-07-07 $24.00 $24.69 $23.89 $24.21 $24.21 3,888,684
2023-07-06 $23.71 $24.05 $23.35 $23.86 $23.86 3,108,338
2023-07-05 $24.15 $24.29 $23.70 $24.10 $24.10 3,110,144
2023-07-03 $23.28 $24.52 $23.28 $24.50 $24.50 3,311,692
2023-06-30 $23.26 $23.38 $22.66 $23.05 $23.05 2,930,144
2023-06-29 $22.70 $23.34 $22.61 $23.09 $23.09 3,381,809
2023-06-28 $22.60 $22.62 $22.11 $22.58 $22.58 2,695,477
2023-06-27 $21.86 $22.75 $21.55 $22.68 $22.68 3,071,076
2023-06-26 $21.51 $22.17 $21.42 $21.87 $21.87 3,879,710
2023-06-23 $21.47 $22.02 $21.33 $21.45 $21.45 4,181,197
2023-06-22 $22.19 $22.24 $21.65 $21.73 $21.73 2,672,105
2023-06-21 $22.39 $22.59 $22.17 $22.22 $22.22 2,788,786
2023-06-20 $23.08 $23.08 $22.17 $22.59 $22.59 5,693,254
2023-06-16 $23.79 $24.09 $22.90 $23.07 $23.07 7,179,035
2023-06-15 $24.21 $24.47 $23.13 $23.72 $23.72 6,753,682
2023-06-14 $23.60 $23.60 $22.58 $23.09 $23.09 3,922,335
2023-06-13 $23.64 $23.70 $23.10 $23.28 $23.28 4,638,098
2023-06-12 $22.00 $23.61 $21.92 $23.43 $23.43 5,527,207
2023-06-09 $22.27 $22.43 $21.68 $22.06 $22.06 4,165,249
2023-06-08 $21.89 $22.25 $21.20 $22.06 $22.06 4,268,271
2023-06-07 $22.08 $22.21 $21.63 $21.99 $21.99 5,920,279
2023-06-06 $19.85 $22.02 $19.78 $21.93 $21.93 10,152,053
2023-06-05 $20.38 $20.79 $20.17 $20.35 $19.90 7,045,580
2023-06-02 $18.36 $20.34 $18.32 $20.28 $20.28 10,831,875
2023-06-01 $18.29 $18.72 $17.89 $17.99 $17.99 9,074,205
2023-05-31 $18.88 $18.94 $18.22 $18.32 $18.32 8,335,687
2023-05-30 $19.77 $19.77 $18.78 $19.00 $19.00 10,355,823
2023-05-26 $19.79 $20.27 $19.43 $20.03 $20.03 5,312,955
2023-05-25 $20.55 $21.17 $19.65 $19.67 $19.67 9,400,721
2023-05-24 $22.32 $22.94 $20.15 $20.72 $20.72 32,061,514
2023-05-23 $19.50 $19.83 $19.22 $19.27 $19.27 4,847,704
2023-05-22 $19.05 $19.59 $18.71 $19.51 $19.51 5,583,093
2023-05-19 $20.42 $20.42 $18.61 $19.00 $19.00 8,699,520
2023-05-18 $20.43 $20.90 $20.37 $20.68 $20.68 4,348,302
2023-05-17 $19.46 $20.44 $19.41 $20.38 $20.38 4,303,585
2023-05-16 $20.16 $20.37 $19.37 $19.42 $19.42 3,205,241
2023-05-15 $20.00 $20.58 $19.93 $20.41 $20.41 3,456,933
2023-05-12 $20.46 $20.48 $19.54 $19.87 $19.87 2,631,108
2023-05-11 $19.84 $20.36 $19.73 $20.18 $20.18 3,206,864
2023-05-10 $20.32 $20.36 $19.61 $19.97 $19.97 2,690,560
2023-05-09 $20.09 $20.17 $19.68 $20.03 $20.03 3,526,903
2023-05-08 $21.00 $21.07 $20.03 $20.46 $20.46 3,429,729
2023-05-05 $19.74 $20.80 $19.66 $20.80 $20.80 4,089,531
2023-05-04 $20.00 $20.01 $19.19 $19.58 $19.58 4,638,687
2023-05-03 $20.77 $21.01 $20.16 $20.19 $20.19 4,155,800
2023-05-02 $21.25 $21.30 $20.35 $20.81 $20.81 4,175,548
2023-05-01 $21.96 $22.11 $21.33 $21.48 $21.48 3,284,127
2023-04-28 $22.20 $22.55 $21.90 $22.03 $22.03 3,894,398
2023-04-27 $21.68 $22.32 $21.36 $22.20 $22.20 3,797,568
2023-04-26 $21.37 $21.98 $21.31 $21.53 $21.53 3,518,904
2023-04-25 $22.60 $22.76 $21.44 $21.44 $21.44 5,086,589
2023-04-24 $23.20 $23.20 $22.27 $22.98 $22.98 3,202,071
2023-04-21 $23.17 $23.39 $22.96 $23.16 $23.16 3,482,700
2023-04-20 $23.18 $23.93 $23.10 $23.14 $23.14 2,176,542
2023-04-19 $23.00 $23.56 $22.99 $23.45 $23.45 2,346,569
2023-04-18 $23.46 $23.79 $23.06 $23.30 $23.30 3,594,221
2023-04-17 $23.45 $23.72 $23.11 $23.34 $23.34 4,921,607
2023-04-14 $22.99 $23.47 $22.82 $23.38 $23.38 4,154,595
2023-04-13 $23.10 $23.44 $22.85 $22.91 $22.91 3,585,338
2023-04-12 $24.46 $24.62 $23.00 $23.10 $23.10 4,210,117
2023-04-11 $24.21 $24.68 $23.97 $24.21 $24.21 4,021,674
2023-04-10 $22.61 $23.84 $22.54 $23.84 $23.84 4,854,355
2023-04-06 $22.49 $22.77 $21.94 $22.66 $22.66 4,527,377
2023-04-05 $23.50 $23.60 $22.40 $22.60 $22.60 4,732,665
2023-04-04 $24.52 $24.82 $23.37 $24.01 $24.01 4,404,599
2023-04-03 $23.82 $24.40 $23.33 $23.90 $23.90 4,344,564
2023-03-31 $22.91 $23.77 $22.91 $23.54 $23.54 3,936,461
2023-03-30 $23.79 $24.30 $22.83 $22.88 $22.88 8,151,606
2023-03-29 $21.83 $22.07 $20.90 $22.05 $22.05 4,240,987
2023-03-28 $21.84 $22.65 $21.67 $21.77 $21.77 2,926,875
2023-03-27 $21.70 $21.86 $21.23 $21.69 $21.69 3,983,477
2023-03-24 $21.31 $21.78 $21.08 $21.48 $21.48 3,553,030
2023-03-23 $22.39 $22.82 $21.31 $21.66 $21.66 4,613,993
2023-03-22 $23.31 $23.68 $22.17 $22.18 $22.18 3,896,765
2023-03-21 $23.40 $23.87 $22.91 $23.09 $23.09 3,944,709
2023-03-20 $23.32 $23.85 $22.42 $22.80 $22.80 4,802,740
2023-03-17 $22.86 $23.32 $22.41 $23.23 $23.23 8,773,284
2023-03-16 $22.83 $23.74 $22.63 $23.23 $23.23 3,998,428
2023-03-15 $21.60 $23.22 $21.47 $23.19 $23.19 7,103,241
2023-03-14 $23.20 $23.39 $21.93 $22.29 $22.29 7,393,796
2023-03-13 $23.90 $24.14 $22.59 $22.82 $22.32 7,557,480
2023-03-10 $26.00 $26.02 $24.62 $24.83 $24.29 5,228,114
2023-03-09 $27.11 $27.27 $26.11 $26.24 $25.66 4,425,460
2023-03-08 $27.48 $27.52 $26.54 $27.05 $26.46 3,898,553
2023-03-07 $27.43 $27.77 $26.65 $27.27 $26.67 3,547,276
2023-03-06 $28.12 $28.35 $27.21 $27.32 $26.72 4,265,275
2023-03-03 $28.24 $28.54 $27.73 $27.94 $27.33 4,028,540
2023-03-02 $27.50 $28.84 $27.36 $27.85 $27.24 6,561,129
2023-03-01 $26.50 $29.28 $26.38 $27.51 $26.91 21,875,290
2023-02-28 $28.50 $28.70 $27.99 $28.04 $27.42 5,330,685
2023-02-27 $29.65 $29.69 $28.32 $28.41 $27.79 3,580,165
2023-02-24 $28.86 $29.36 $28.24 $29.22 $28.58 2,587,727
2023-02-23 $29.74 $29.98 $28.94 $29.50 $28.85 2,199,880
2023-02-22 $29.48 $29.99 $29.18 $29.68 $29.03 2,649,781
2023-02-21 $31.65 $31.79 $29.20 $29.21 $28.57 3,767,258
2023-02-17 $32.38 $32.48 $31.88 $32.43 $31.72 2,144,990
2023-02-16 $32.79 $33.22 $32.30 $32.45 $31.74 1,776,842
2023-02-15 $33.33 $33.77 $32.87 $33.45 $32.72 1,954,629
2023-02-14 $32.84 $33.68 $32.48 $33.56 $32.82 1,922,892
2023-02-13 $31.93 $33.04 $31.59 $32.96 $32.24 2,293,392
2023-02-10 $32.29 $32.85 $31.81 $31.98 $31.28 2,239,429
2023-02-09 $33.67 $34.17 $32.41 $32.58 $31.87 2,980,006
2023-02-08 $34.21 $34.35 $32.98 $33.14 $32.41 2,561,821
2023-02-07 $34.08 $34.75 $33.60 $34.55 $33.79 2,672,464
2023-02-06 $34.35 $34.75 $33.38 $34.39 $33.64 3,090,393
2023-02-03 $33.85 $35.77 $33.81 $34.76 $34.00 3,910,655
2023-02-02 $33.55 $34.58 $33.02 $34.07 $33.32 3,003,476
2023-02-01 $31.86 $33.73 $30.61 $33.20 $32.47 4,304,233
2023-01-31 $31.53 $32.37 $31.46 $32.37 $31.66 3,069,395
2023-01-30 $30.60 $31.68 $30.35 $31.42 $30.73 4,072,186
2023-01-27 $32.08 $32.43 $31.41 $31.49 $30.80 3,148,039
2023-01-26 $32.29 $33.09 $31.81 $31.99 $31.29 2,469,564
2023-01-25 $31.71 $31.88 $30.57 $31.77 $31.07 3,893,522
2023-01-24 $32.23 $32.84 $31.70 $31.72 $31.02 2,635,494
2023-01-23 $30.98 $32.68 $30.84 $32.67 $31.95 3,635,708
2023-01-20 $29.50 $31.18 $29.50 $30.76 $30.09 4,709,442
2023-01-19 $29.62 $30.48 $29.02 $30.23 $29.57 3,670,064
2023-01-18 $30.39 $31.28 $30.06 $30.15 $29.49 4,309,740
2023-01-17 $28.57 $30.15 $28.44 $30.05 $29.39 3,286,532
2023-01-13 $28.01 $28.97 $28.01 $28.83 $28.20 2,257,887
2023-01-12 $28.50 $28.65 $27.53 $28.40 $27.78 3,586,454
2023-01-11 $27.03 $28.14 $27.00 $28.13 $27.51 3,270,715
2023-01-10 $26.56 $27.03 $26.29 $26.94 $26.35 3,255,379
2023-01-09 $26.62 $27.01 $25.61 $26.32 $25.74 4,996,614
2023-01-06 $26.46 $27.26 $26.42 $27.24 $26.64 6,176,336
2023-01-05 $25.50 $26.44 $24.89 $26.27 $25.69 3,396,130
2023-01-04 $24.88 $26.27 $24.51 $26.07 $25.50 4,440,807
2023-01-03 $25.47 $25.58 $24.49 $24.55 $24.01 7,429,687
2022-12-30 $24.84 $25.53 $24.80 $25.25 $25.25 3,043,263
2022-12-29 $24.31 $25.22 $24.30 $25.08 $25.08 2,753,404
2022-12-28 $24.97 $24.97 $23.63 $24.16 $24.16 4,066,930
2022-12-27 $24.90 $25.40 $24.50 $25.10 $25.10 2,827,568
2022-12-23 $24.04 $25.02 $23.81 $24.98 $24.98 3,265,146
2022-12-22 $24.79 $24.88 $23.38 $24.06 $24.06 3,922,180
2022-12-21 $25.44 $25.61 $24.91 $25.23 $25.23 3,535,870
2022-12-20 $25.44 $25.70 $24.81 $24.90 $24.90 2,798,907
2022-12-19 $26.11 $26.21 $25.07 $25.55 $25.55 3,121,098
2022-12-16 $26.24 $27.00 $25.74 $25.97 $25.97 7,185,229
2022-12-15 $27.00 $27.01 $26.19 $26.62 $26.62 2,904,227
2022-12-14 $27.20 $27.78 $27.07 $27.38 $27.38 2,996,260
2022-12-13 $28.13 $28.54 $26.68 $27.21 $27.21 4,232,649
2022-12-12 $26.47 $27.36 $26.16 $27.23 $27.23 3,209,655
2022-12-09 $26.83 $27.07 $26.41 $26.43 $26.43 2,743,899
2022-12-08 $27.58 $27.77 $27.04 $27.10 $27.10 2,785,504
2022-12-07 $28.06 $28.33 $27.44 $27.47 $27.47 3,012,923
2022-12-06 $29.13 $29.17 $27.64 $28.43 $28.43 4,679,296
2022-12-05 $31.31 $31.36 $29.42 $29.49 $28.98 5,501,372
2022-12-02 $31.60 $31.65 $30.96 $31.52 $31.52 7,232,931
2022-12-01 $32.06 $32.40 $31.23 $31.80 $31.80 2,516,190
2022-11-30 $32.55 $32.55 $31.27 $32.08 $32.08 3,794,115
2022-11-29 $31.30 $32.64 $31.23 $32.40 $32.40 3,356,306
2022-11-28 $31.65 $31.97 $31.08 $31.31 $31.31 3,929,471
2022-11-25 $32.17 $32.37 $31.77 $31.93 $31.93 2,513,198
2022-11-23 $31.78 $32.60 $31.33 $32.50 $32.50 2,000,691
2022-11-22 $31.55 $32.25 $31.36 $32.23 $32.23 3,477,651
2022-11-21 $30.80 $31.04 $30.01 $30.93 $30.93 3,680,290
2022-11-18 $32.00 $32.31 $30.48 $30.98 $30.98 3,175,364
2022-11-17 $28.86 $31.47 $28.81 $31.42 $31.42 6,524,173
2022-11-16 $30.00 $30.40 $29.09 $29.80 $29.80 6,003,658
2022-11-15 $32.07 $32.80 $31.80 $32.07 $32.07 3,228,499
2022-11-14 $31.08 $32.00 $30.68 $31.45 $31.45 3,107,163
2022-11-11 $29.75 $32.19 $29.62 $31.23 $31.23 3,946,121
2022-11-10 $28.55 $29.67 $28.50 $29.37 $29.37 5,093,422
2022-11-09 $28.37 $28.60 $27.02 $27.03 $27.03 3,687,448
2022-11-08 $29.05 $29.83 $28.31 $28.82 $28.82 13,007,459
2022-11-07 $26.72 $27.10 $26.24 $26.85 $26.85 4,739,935
2022-11-04 $27.50 $27.74 $26.38 $27.10 $27.10 2,688,633
2022-11-03 $26.74 $27.35 $26.43 $26.95 $26.95 3,772,834
2022-11-02 $28.41 $28.71 $27.02 $27.06 $27.06 5,138,870
2022-11-01 $30.63 $30.88 $28.78 $28.82 $28.82 3,295,423
2022-10-31 $30.31 $30.54 $29.75 $29.95 $29.95 4,855,483
2022-10-28 $29.95 $30.61 $29.51 $30.49 $30.49 3,285,953
2022-10-27 $30.64 $31.16 $30.12 $30.13 $30.13 3,023,172
2022-10-26 $30.20 $31.12 $29.92 $30.19 $30.19 2,662,144
2022-10-25 $28.72 $30.54 $28.72 $30.23 $30.23 3,141,869
2022-10-24 $29.00 $29.48 $28.84 $28.93 $28.93 2,398,001
2022-10-21 $28.30 $29.18 $28.22 $28.95 $28.95 1,848,877
2022-10-20 $28.71 $29.72 $28.10 $28.30 $28.30 3,029,198
2022-10-19 $28.61 $29.21 $28.00 $28.49 $28.49 2,531,994
2022-10-18 $28.85 $29.20 $28.40 $28.92 $28.92 2,867,345
2022-10-17 $27.97 $28.30 $27.73 $28.05 $28.05 2,970,370
2022-10-14 $27.44 $27.79 $26.66 $26.98 $26.98 2,691,346
2022-10-13 $25.90 $27.35 $25.23 $27.04 $27.04 4,040,099
2022-10-12 $27.10 $27.26 $26.36 $26.41 $26.41 3,837,620
2022-10-11 $27.01 $28.11 $26.50 $27.02 $27.02 2,722,129
2022-10-10 $27.25 $27.42 $26.38 $26.95 $26.95 3,071,417
2022-10-07 $26.83 $27.14 $26.55 $27.03 $27.03 2,316,350
2022-10-06 $27.41 $27.84 $26.58 $27.35 $27.35 3,021,329
2022-10-05 $27.02 $27.91 $26.80 $27.61 $27.61 2,905,207
2022-10-04 $27.05 $27.76 $26.98 $27.55 $27.55 6,604,069
2022-10-03 $25.60 $26.04 $25.06 $26.04 $26.04 4,878,528
2022-09-30 $24.92 $26.11 $24.61 $25.15 $25.15 5,105,239
2022-09-29 $25.98 $26.19 $25.11 $25.34 $25.34 5,369,017
2022-09-28 $25.95 $26.80 $25.78 $26.49 $26.49 4,557,146
2022-09-27 $26.12 $26.34 $25.26 $25.70 $25.70 4,744,921
2022-09-26 $26.07 $26.66 $25.19 $25.54 $25.54 4,454,239
2022-09-23 $26.40 $26.67 $25.61 $26.30 $26.30 4,707,484
2022-09-22 $27.92 $28.08 $26.77 $26.93 $26.93 4,242,007
2022-09-21 $28.59 $29.13 $27.83 $27.90 $27.90 3,940,364
2022-09-20 $29.04 $29.06 $28.13 $28.31 $28.31 3,939,829
2022-09-19 $28.39 $29.46 $28.37 $29.33 $29.33 5,810,268
2022-09-16 $28.12 $29.03 $27.87 $28.74 $28.74 6,759,984
2022-09-15 $28.15 $29.25 $28.05 $28.68 $28.68 3,740,919
2022-09-14 $28.92 $28.96 $28.35 $28.68 $28.68 3,413,019
2022-09-13 $29.77 $30.54 $28.56 $28.78 $28.78 4,941,176
2022-09-12 $31.13 $31.75 $30.65 $30.91 $30.91 3,964,476
2022-09-09 $30.38 $31.13 $30.27 $30.71 $30.71 4,424,869
2022-09-08 $29.14 $30.05 $28.63 $30.03 $30.03 4,372,019
2022-09-07 $28.10 $29.96 $27.83 $29.61 $29.61 4,140,255
2022-09-06 $29.50 $29.76 $28.26 $28.29 $28.29 5,164,814
2022-09-02 $28.90 $31.04 $28.05 $29.97 $29.45 11,357,469
2022-09-01 $27.99 $28.63 $27.46 $28.37 $27.88 3,441,930
2022-08-31 $28.11 $28.87 $27.63 $28.42 $27.93 4,762,210
2022-08-30 $28.53 $28.81 $27.40 $28.09 $27.60 5,088,906
2022-08-29 $29.23 $29.37 $28.00 $28.09 $27.60 4,521,624
2022-08-26 $30.51 $30.78 $29.61 $29.74 $29.22 4,110,837
2022-08-25 $29.19 $31.17 $29.11 $30.40 $29.87 4,065,545
2022-08-24 $28.56 $29.51 $28.24 $29.34 $28.83 3,960,115
2022-08-23 $28.91 $30.16 $28.77 $28.83 $28.33 4,673,201
2022-08-22 $29.09 $29.38 $28.20 $28.24 $27.75 5,169,180
2022-08-19 $31.00 $31.09 $29.70 $29.89 $29.37 6,121,292
2022-08-18 $31.53 $32.90 $30.54 $31.33 $30.79 15,371,409
2022-08-17 $34.01 $35.08 $33.53 $33.95 $33.36 4,838,651
2022-08-16 $33.66 $36.60 $33.62 $35.09 $34.48 6,827,285
2022-08-15 $33.00 $33.37 $32.65 $33.06 $32.49 2,613,662
2022-08-12 $32.89 $33.28 $32.48 $33.18 $32.60 2,168,404
2022-08-11 $32.43 $33.13 $31.94 $32.62 $32.05 2,758,395
2022-08-10 $30.64 $32.41 $30.54 $31.33 $30.79 3,646,645
2022-08-09 $30.89 $31.17 $29.50 $29.68 $29.16 4,179,372
2022-08-08 $31.00 $33.17 $30.87 $31.46 $30.91 3,909,524
2022-08-05 $29.68 $30.72 $29.41 $30.55 $30.02 2,777,557
2022-08-04 $30.35 $30.76 $29.76 $30.02 $29.50 3,289,843
2022-08-03 $29.99 $31.31 $29.97 $31.10 $30.56 2,929,972
2022-08-02 $29.25 $30.17 $28.95 $29.26 $28.75 2,633,736
2022-08-01 $28.90 $29.70 $28.37 $29.49 $28.98 2,691,995
2022-07-29 $28.42 $29.19 $27.64 $29.14 $28.63 3,334,156
2022-07-28 $27.25 $28.22 $26.70 $28.11 $27.62 3,814,410
2022-07-27 $26.65 $27.17 $26.07 $27.05 $26.58 4,930,752
2022-07-26 $27.23 $27.60 $26.32 $26.32 $25.86 5,995,034
2022-07-25 $30.29 $30.32 $28.73 $28.96 $28.46 3,888,115
2022-07-22 $31.00 $31.30 $30.10 $30.26 $29.73 1,966,367
2022-07-21 $30.19 $30.93 $29.87 $30.90 $30.36 1,801,435
2022-07-20 $29.50 $30.47 $29.17 $30.40 $29.87 4,271,488
2022-07-19 $29.42 $29.79 $29.00 $29.60 $29.09 4,606,650
2022-07-18 $28.34 $29.77 $28.34 $28.94 $28.44 3,447,056
2022-07-15 $27.12 $28.24 $26.94 $28.23 $27.74 3,705,420
2022-07-14 $27.91 $27.91 $26.62 $26.96 $26.49 4,280,093
2022-07-13 $28.71 $28.88 $27.98 $28.00 $27.51 3,667,567
2022-07-12 $28.71 $30.08 $28.60 $28.95 $28.45 3,738,448
2022-07-11 $28.95 $29.46 $28.26 $29.17 $28.66 4,511,314
2022-07-08 $28.52 $29.82 $27.62 $29.17 $28.66 6,781,556
2022-07-07 $27.08 $28.74 $26.82 $28.26 $27.77 6,960,926
2022-07-06 $28.88 $28.95 $27.31 $27.37 $26.89 7,436,034
2022-07-05 $28.13 $29.55 $27.33 $29.41 $28.90 10,859,439
2022-07-01 $29.12 $29.81 $27.65 $28.68 $28.18 33,184,711
2022-06-30 $35.17 $35.73 $34.33 $35.69 $35.07 3,340,989
2022-06-29 $36.57 $37.00 $35.72 $35.91 $35.29 2,967,058
2022-06-28 $37.91 $38.55 $36.56 $36.82 $36.18 3,485,795
2022-06-27 $39.05 $39.05 $37.55 $37.68 $37.03 6,231,871
2022-06-24 $38.39 $39.74 $37.76 $39.25 $38.57 5,132,116
2022-06-23 $38.47 $39.29 $37.14 $38.38 $37.71 3,705,612
2022-06-22 $41.52 $41.92 $37.37 $38.61 $37.94 10,026,816
2022-06-21 $41.35 $43.72 $41.15 $42.33 $41.59 4,057,159
2022-06-17 $40.70 $41.14 $39.76 $40.25 $39.55 5,905,649
2022-06-16 $41.88 $42.06 $39.87 $40.31 $39.61 3,891,971
2022-06-15 $41.51 $45.00 $41.39 $42.79 $42.05 5,942,410
2022-06-14 $40.90 $41.73 $40.46 $41.07 $40.36 3,396,257
2022-06-13 $44.90 $45.25 $40.11 $40.54 $39.84 6,455,898
2022-06-10 $45.88 $46.75 $45.28 $45.75 $44.96 3,472,392
2022-06-09 $45.50 $47.63 $44.77 $46.60 $45.79 7,491,959
2022-06-08 $45.09 $47.20 $44.71 $45.76 $44.97 6,077,032
2022-06-07 $45.32 $46.94 $44.42 $45.59 $44.80 13,377,729
2022-06-06 $41.20 $42.15 $40.68 $42.12 $40.94 4,360,626
2022-06-03 $42.36 $42.97 $41.20 $41.48 $40.32 8,161,292
2022-06-02 $40.42 $41.61 $39.96 $41.18 $40.03 4,804,279
2022-06-01 $40.66 $40.98 $39.09 $40.20 $39.07 2,502,507
2022-05-31 $41.51 $41.82 $39.96 $40.32 $39.19 3,618,321
2022-05-27 $42.54 $43.87 $40.20 $41.87 $40.70 7,080,288
2022-05-26 $41.30 $43.55 $40.80 $43.19 $41.98 5,062,293
2022-05-25 $36.81 $42.62 $36.50 $40.48 $39.35 13,862,882
2022-05-24 $37.40 $37.53 $34.64 $36.18 $35.17 4,942,379
2022-05-23 $38.00 $39.55 $37.50 $38.24 $37.17 5,335,041
2022-05-20 $43.06 $43.39 $38.61 $39.20 $38.10 11,390,566
2022-05-19 $40.60 $45.66 $39.98 $45.04 $43.78 14,092,578
2022-05-18 $45.01 $45.28 $42.29 $43.13 $41.92 8,104,444
2022-05-17 $47.15 $48.62 $46.69 $48.47 $47.11 1,785,590
2022-05-16 $48.15 $48.15 $46.42 $47.06 $45.74 1,865,846
2022-05-13 $48.27 $49.65 $48.27 $48.44 $47.08 1,930,056
2022-05-12 $46.97 $48.90 $46.06 $47.51 $46.18 2,541,189
2022-05-11 $49.09 $49.29 $46.53 $46.65 $45.34 3,219,345
2022-05-10 $51.25 $51.50 $48.05 $49.39 $48.01 3,039,346
2022-05-09 $54.60 $55.00 $50.54 $50.63 $49.21 3,973,724
2022-05-06 $56.81 $57.19 $54.85 $55.73 $54.17 2,311,509
2022-05-05 $58.11 $58.39 $56.63 $57.37 $55.76 1,751,904
2022-05-04 $57.95 $59.12 $56.91 $58.75 $57.10 1,514,470
2022-05-03 $58.89 $59.05 $57.40 $57.54 $55.93 1,533,206
2022-05-02 $58.25 $59.00 $57.26 $58.79 $57.14 1,542,282
2022-04-29 $58.85 $59.57 $57.69 $57.88 $56.26 1,749,627
2022-04-28 $59.49 $60.07 $58.15 $59.19 $57.53 2,060,510
2022-04-27 $58.74 $59.57 $57.87 $58.51 $56.87 1,261,186
2022-04-26 $59.82 $60.30 $58.95 $58.95 $57.30 1,727,049
2022-04-25 $57.00 $60.40 $56.11 $60.39 $58.70 7,815,745
2022-04-22 $57.82 $58.85 $57.19 $57.36 $55.75 2,540,483
2022-04-21 $61.26 $61.49 $58.15 $58.61 $56.97 2,303,193
2022-04-20 $61.42 $61.66 $60.37 $60.58 $58.88 1,384,504
2022-04-19 $60.88 $61.84 $60.30 $61.42 $59.70 2,948,050
2022-04-18 $60.67 $61.48 $60.23 $60.47 $58.78 1,924,337
2022-04-14 $60.86 $61.75 $60.85 $61.00 $59.29 2,798,934
2022-04-13 $60.49 $61.34 $60.15 $60.81 $59.11 2,699,343
2022-04-12 $60.72 $61.51 $59.79 $60.30 $58.61 5,817,151
2022-04-11 $57.94 $58.68 $57.20 $57.24 $55.64 2,316,904
2022-04-08 $58.00 $58.78 $57.12 $57.81 $56.19 2,412,383
2022-04-07 $57.59 $58.26 $56.26 $58.00 $56.37 2,295,681
2022-04-06 $59.02 $59.12 $56.34 $57.99 $56.36 3,203,399
2022-04-05 $60.74 $61.37 $59.51 $59.74 $58.07 2,005,131
2022-04-04 $60.33 $61.05 $59.86 $60.62 $58.92 1,460,447
2022-04-01 $60.84 $61.25 $59.75 $60.34 $58.65 1,943,972
2022-03-31 $61.42 $61.71 $60.05 $60.46 $58.77 3,578,260
2022-03-30 $61.34 $62.71 $61.19 $61.42 $59.70 1,914,961
2022-03-29 $61.09 $62.28 $61.01 $62.09 $60.35 2,227,577
2022-03-28 $61.00 $61.45 $59.86 $60.99 $59.28 2,124,187
2022-03-25 $61.67 $61.98 $60.59 $61.63 $59.90 1,306,154
2022-03-24 $60.77 $61.75 $60.35 $61.09 $59.38 2,068,495
2022-03-23 $61.12 $61.56 $60.02 $60.65 $58.95 4,499,981
2022-03-22 $62.40 $63.40 $61.13 $61.89 $60.16 2,513,647
2022-03-21 $63.03 $63.20 $61.56 $62.05 $60.31 3,062,788
2022-03-18 $61.50 $62.50 $61.25 $62.43 $60.68 5,931,574
2022-03-17 $63.00 $63.74 $61.42 $62.53 $60.78 4,118,592
2022-03-16 $54.46 $63.58 $54.10 $63.11 $61.34 10,500,489
2022-03-15 $53.45 $54.36 $52.30 $53.82 $52.31 2,108,187
2022-03-14 $53.82 $55.10 $53.28 $53.95 $51.96 2,041,766
2022-03-11 $54.87 $55.33 $53.63 $53.94 $51.95 1,917,150
2022-03-10 $53.27 $54.61 $53.01 $54.46 $52.45 3,163,767
2022-03-09 $54.63 $55.41 $53.84 $54.00 $52.00 2,881,011
2022-03-08 $52.35 $55.40 $50.97 $53.35 $51.38 3,548,523
2022-03-07 $58.31 $58.65 $51.00 $51.15 $49.26 3,938,564
2022-03-04 $58.39 $59.11 $57.43 $58.77 $56.60 3,841,229
2022-03-03 $59.00 $59.32 $57.61 $58.99 $56.81 2,294,049
2022-03-02 $57.01 $59.90 $56.83 $58.99 $56.81 3,273,877
2022-03-01 $57.50 $59.94 $54.84 $56.80 $54.70 6,228,370
2022-02-28 $55.73 $56.78 $54.81 $55.62 $53.56 6,086,628
2022-02-25 $54.70 $56.96 $54.49 $56.88 $54.78 1,827,890
2022-02-24 $51.87 $55.80 $51.54 $55.67 $53.61 2,993,931
2022-02-23 $54.52 $54.66 $52.75 $53.25 $51.28 2,867,871
2022-02-22 $57.52 $58.46 $54.29 $54.36 $52.35 3,434,699
2022-02-18 $57.59 $59.07 $57.40 $57.75 $55.61 1,987,892
2022-02-17 $58.75 $59.15 $57.76 $58.16 $56.01 1,817,549
2022-02-16 $59.40 $60.27 $59.04 $59.20 $57.01 1,869,739
2022-02-15 $58.50 $60.03 $58.40 $59.72 $57.51 2,423,681
2022-02-14 $59.04 $59.50 $57.98 $58.07 $55.92 1,963,117
2022-02-11 $60.20 $61.03 $58.33 $58.77 $56.60 3,554,074
2022-02-10 $62.56 $62.77 $60.01 $60.58 $58.34 4,448,554
2022-02-09 $61.07 $62.54 $61.07 $61.96 $59.67 5,070,540
2022-02-08 $60.40 $61.79 $60.20 $61.13 $58.87 1,997,588
2022-02-07 $59.95 $60.64 $59.59 $59.66 $57.45 1,702,320
2022-02-04 $57.75 $60.63 $57.59 $59.68 $57.47 4,292,556
2022-02-03 $58.19 $59.60 $57.92 $58.58 $56.41 4,227,277
2022-02-02 $59.51 $59.67 $57.79 $57.98 $55.84 3,416,700
2022-02-01 $59.74 $60.28 $58.52 $59.37 $57.17 3,488,618
2022-01-31 $60.23 $60.84 $58.87 $59.71 $57.50 4,895,960
2022-01-28 $59.80 $60.18 $58.61 $60.16 $57.94 4,682,580
2022-01-27 $60.80 $61.94 $59.52 $59.77 $57.56 5,040,083
2022-01-26 $62.76 $63.08 $59.87 $60.26 $58.03 5,787,762
2022-01-25 $62.72 $64.38 $61.86 $62.27 $59.97 9,848,945
2022-01-24 $61.71 $63.85 $60.82 $63.71 $61.35 41,728,054
2022-01-21 $47.75 $48.17 $46.07 $46.84 $45.11 6,266,962
2022-01-20 $51.96 $52.56 $47.89 $48.09 $46.31 4,523,901
2022-01-19 $49.15 $53.61 $49.07 $51.83 $49.91 11,762,732
2022-01-18 $47.54 $52.11 $47.12 $49.75 $47.91 15,149,550
2022-01-14 $48.00 $48.19 $46.45 $47.77 $46.00 4,579,627
2022-01-13 $48.33 $50.21 $48.12 $48.71 $46.91 4,810,478
2022-01-12 $49.17 $50.00 $47.32 $47.98 $46.21 5,479,932
2022-01-11 $46.80 $49.00 $46.37 $48.98 $47.17 3,650,901
2022-01-10 $48.15 $48.20 $45.34 $46.59 $44.87 5,186,304
2022-01-07 $46.57 $48.68 $46.40 $48.20 $46.42 7,612,613
2022-01-06 $48.63 $49.68 $47.45 $49.02 $47.21 3,357,957
2022-01-05 $49.98 $50.35 $48.22 $48.35 $46.56 4,431,766
2022-01-04 $49.00 $50.24 $48.76 $49.67 $47.83 3,326,087
2022-01-03 $50.01 $51.40 $49.52 $49.58 $47.75 3,802,403
2021-12-31 $49.97 $50.80 $49.23 $49.39 $47.56 2,645,721
2021-12-30 $49.79 $51.11 $49.71 $50.27 $48.41 1,988,212
2021-12-29 $49.36 $50.67 $49.02 $50.08 $48.23 2,932,219
2021-12-28 $50.46 $51.14 $49.07 $49.20 $47.38 3,477,767
2021-12-27 $49.99 $51.28 $49.83 $50.80 $48.92 2,381,053
2021-12-23 $49.66 $50.57 $49.15 $50.19 $48.33 2,321,320
2021-12-22 $49.11 $49.68 $48.05 $49.25 $47.43 2,775,186
2021-12-21 $47.46 $49.30 $47.46 $48.89 $47.08 3,671,467
2021-12-20 $46.93 $47.26 $45.34 $46.87 $45.14 5,644,871
2021-12-17 $46.71 $47.99 $46.31 $47.83 $46.06 5,116,244
2021-12-16 $49.70 $49.73 $46.70 $46.83 $45.10 4,664,689
2021-12-15 $48.99 $49.50 $47.43 $49.18 $47.36 6,255,274
2021-12-14 $48.22 $49.99 $47.80 $49.50 $47.67 3,584,754
2021-12-13 $51.72 $51.96 $47.41 $48.57 $46.77 5,947,557
2021-12-10 $50.73 $52.59 $48.00 $51.76 $49.85 9,291,207
2021-12-09 $51.15 $52.09 $50.58 $50.66 $48.79 3,559,027
2021-12-08 $52.36 $52.48 $50.81 $51.12 $49.23 3,542,368
2021-12-07 $51.50 $52.73 $51.05 $52.12 $50.19 3,727,769
2021-12-06 $50.74 $53.07 $50.50 $51.07 $48.95 9,791,755
2021-12-03 $49.78 $50.09 $47.92 $48.45 $46.44 5,393,529
2021-12-02 $48.68 $50.16 $47.98 $49.89 $47.82 3,911,549
2021-12-01 $52.37 $53.01 $48.29 $48.33 $46.32 4,126,390
2021-11-30 $52.40 $52.55 $50.05 $51.23 $49.10 5,527,237
2021-11-29 $54.42 $55.07 $52.66 $53.32 $51.10 3,529,263
2021-11-26 $53.57 $54.66 $52.20 $53.92 $51.68 4,058,571
2021-11-24 $54.68 $55.53 $53.12 $55.32 $53.02 4,779,276
2021-11-23 $56.54 $57.19 $55.23 $56.18 $53.84 4,384,245
2021-11-22 $57.55 $59.90 $56.54 $57.56 $55.17 5,295,250
2021-11-19 $62.08 $62.08 $56.79 $57.01 $54.64 7,877,578
2021-11-18 $62.01 $62.50 $58.17 $62.48 $59.88 14,683,106
2021-11-17 $58.45 $59.18 $55.18 $56.48 $54.13 5,562,462
2021-11-16 $58.41 $58.91 $57.72 $58.28 $55.86 3,145,504
2021-11-15 $58.26 $59.58 $57.59 $58.36 $55.93 3,889,227
2021-11-12 $58.24 $58.84 $57.12 $57.34 $54.96 2,547,701
2021-11-11 $58.77 $60.13 $58.14 $58.20 $55.78 3,109,106
2021-11-10 $59.18 $60.01 $58.07 $58.25 $55.83 3,077,153
2021-11-09 $58.61 $60.52 $58.40 $59.56 $57.08 3,696,278
2021-11-08 $58.45 $59.28 $57.80 $58.55 $56.12 3,499,189
2021-11-05 $58.00 $59.09 $57.00 $58.21 $55.79 3,090,309
2021-11-04 $56.68 $57.62 $56.19 $56.87 $54.51 3,089,992
2021-11-03 $52.43 $57.25 $52.43 $56.53 $54.18 6,545,729
2021-11-02 $51.46 $52.40 $50.87 $52.35 $50.17 2,080,086
2021-11-01 $49.04 $51.97 $48.79 $51.58 $49.44 3,318,561
2021-10-29 $47.90 $48.98 $47.66 $48.53 $46.51 2,182,458
2021-10-28 $48.06 $48.82 $47.60 $48.27 $46.26 2,001,134
2021-10-27 $48.69 $48.91 $47.72 $47.76 $45.77 2,841,391
2021-10-26 $49.50 $49.69 $48.45 $48.80 $46.77 2,136,739
2021-10-25 $48.93 $49.93 $48.87 $49.06 $47.02 1,998,242
2021-10-22 $47.61 $49.85 $47.61 $49.15 $47.11 4,799,687
2021-10-21 $47.14 $48.24 $46.71 $47.30 $45.33 2,556,411
2021-10-20 $47.26 $48.04 $46.85 $47.02 $45.07 1,851,310
2021-10-19 $48.10 $48.24 $46.83 $47.14 $45.18 3,021,138
2021-10-18 $46.30 $48.03 $46.27 $48.02 $46.02 3,345,702
2021-10-15 $46.90 $47.59 $46.40 $46.41 $44.48 1,965,747
2021-10-14 $45.43 $46.74 $45.43 $46.17 $44.25 2,767,115
2021-10-13 $45.35 $45.48 $44.41 $45.19 $43.31 2,959,003
2021-10-12 $44.60 $45.49 $43.67 $44.89 $43.02 4,396,085
2021-10-11 $45.91 $46.36 $44.40 $44.44 $42.59 3,457,507
2021-10-08 $46.77 $47.25 $45.85 $46.04 $44.13 2,834,950
2021-10-07 $46.28 $47.53 $46.21 $46.92 $44.97 3,636,093
2021-10-06 $47.00 $47.90 $45.73 $45.93 $44.02 6,681,023
2021-10-05 $49.18 $49.38 $47.65 $47.75 $45.76 4,171,027
2021-10-04 $48.21 $49.65 $48.21 $48.96 $46.92 3,268,197
2021-10-01 $47.19 $49.03 $46.63 $48.56 $46.54 5,780,446
2021-09-30 $48.43 $48.65 $45.75 $47.09 $45.13 16,008,239
2021-09-29 $54.68 $54.87 $53.58 $53.66 $51.43 2,108,540
2021-09-28 $55.20 $55.62 $53.93 $54.25 $51.99 2,966,016
2021-09-27 $55.50 $56.82 $55.48 $56.00 $53.67 2,281,278
2021-09-24 $54.77 $55.92 $54.26 $55.12 $52.83 1,953,692
2021-09-23 $54.29 $56.11 $54.29 $55.37 $53.07 3,723,848
2021-09-22 $52.98 $54.17 $52.94 $53.36 $51.14 1,773,459
2021-09-21 $53.00 $53.63 $51.87 $52.40 $50.22 1,779,174
2021-09-20 $52.04 $53.10 $51.33 $52.77 $50.58 2,444,864
2021-09-17 $53.52 $54.32 $52.60 $53.26 $51.05 3,702,790
2021-09-16 $52.72 $54.12 $52.72 $53.34 $51.12 2,542,564
2021-09-15 $51.56 $53.00 $51.51 $52.43 $50.25 3,206,997
2021-09-14 $52.18 $52.32 $50.64 $51.57 $49.43 3,101,680
2021-09-13 $51.95 $52.81 $51.19 $52.16 $49.99 2,407,339
2021-09-10 $54.43 $54.59 $51.58 $51.77 $49.62 4,522,597
2021-09-09 $53.34 $54.30 $52.67 $53.98 $51.74 2,448,672
2021-09-08 $55.05 $55.35 $53.03 $53.42 $51.20 3,412,290
2021-09-07 $55.89 $56.20 $54.73 $55.05 $52.76 2,051,232
2021-09-03 $56.89 $57.15 $54.72 $55.75 $53.19 3,660,081
2021-09-02 $57.20 $58.04 $56.75 $57.23 $54.60 2,062,788
2021-09-01 $57.77 $58.17 $56.97 $57.35 $54.72 1,943,366
2021-08-31 $58.12 $58.90 $56.57 $57.40 $54.77 2,644,806
2021-08-30 $58.60 $58.79 $57.72 $57.80 $55.15 2,143,281
2021-08-27 $58.19 $59.31 $57.69 $58.69 $56.00 2,500,404
2021-08-26 $59.49 $59.52 $57.08 $58.12 $55.45 4,294,345
2021-08-25 $59.79 $60.48 $58.42 $60.11 $57.35 3,465,267
2021-08-24 $58.50 $60.50 $58.45 $60.18 $57.42 3,682,620
2021-08-23 $58.00 $59.17 $56.54 $58.16 $55.49 4,012,242
2021-08-20 $55.57 $57.43 $55.05 $57.24 $54.61 5,030,614
2021-08-19 $52.36 $56.31 $50.55 $55.63 $53.08 12,783,732
2021-08-18 $52.05 $53.75 $51.67 $51.85 $49.47 4,229,621
2021-08-17 $52.90 $53.02 $51.53 $52.42 $50.01 3,076,162
2021-08-16 $54.20 $54.28 $53.00 $54.00 $51.52 3,175,702
2021-08-13 $55.38 $55.65 $54.15 $54.49 $51.99 2,679,916
2021-08-12 $57.04 $57.43 $54.54 $55.73 $53.17 2,681,768
2021-08-11 $55.55 $56.59 $55.25 $56.48 $53.89 2,800,170
2021-08-10 $53.55 $55.38 $53.49 $54.83 $52.31 2,769,285
2021-08-09 $52.91 $53.98 $52.28 $53.59 $51.13 3,006,505
2021-08-06 $52.49 $54.07 $52.14 $52.97 $50.54 3,279,899
2021-08-05 $50.33 $52.10 $50.00 $51.69 $49.32 2,908,792
2021-08-04 $50.89 $51.47 $49.68 $49.75 $47.47 2,464,031
2021-08-03 $50.65 $51.62 $48.65 $51.25 $48.90 2,349,913
2021-08-02 $51.01 $52.34 $50.18 $50.23 $47.92 3,003,241
2021-07-30 $49.65 $51.79 $49.56 $50.80 $48.47 4,161,821
2021-07-29 $50.71 $51.33 $49.80 $49.85 $47.56 2,411,879
2021-07-28 $50.08 $50.87 $48.98 $50.02 $47.72 2,449,614
2021-07-27 $50.70 $50.96 $49.41 $50.16 $47.86 2,582,234
2021-07-26 $49.98 $51.43 $49.72 $51.38 $49.02 2,664,078
2021-07-23 $50.50 $50.66 $48.97 $49.57 $47.29 3,035,843
2021-07-22 $51.50 $51.51 $49.73 $50.05 $47.75 2,016,709
2021-07-21 $50.13 $52.51 $50.13 $51.74 $49.36 2,521,146
2021-07-20 $47.86 $49.91 $47.00 $49.65 $47.37 2,805,865
2021-07-19 $47.72 $48.62 $46.56 $47.79 $45.60 3,991,611
2021-07-16 $51.54 $51.65 $49.16 $49.41 $47.14 4,062,994
2021-07-15 $51.29 $51.85 $49.96 $51.04 $48.70 3,011,294
2021-07-14 $53.49 $53.94 $51.77 $51.88 $49.50 1,986,048
2021-07-13 $53.46 $53.72 $52.08 $52.55 $50.14 2,762,655
2021-07-12 $52.92 $54.39 $52.40 $54.08 $51.60 1,875,612
2021-07-09 $52.21 $54.28 $52.00 $53.80 $51.33 3,101,433
2021-07-08 $50.36 $51.43 $49.54 $51.22 $48.87 3,004,562
2021-07-07 $53.33 $54.00 $51.65 $51.72 $49.35 2,617,113
2021-07-06 $54.69 $54.97 $53.28 $53.83 $51.36 2,604,538
2021-07-02 $55.28 $55.38 $54.52 $54.87 $52.35 1,884,065
2021-07-01 $55.47 $55.93 $54.73 $55.16 $52.63 2,043,845
2021-06-30 $54.46 $55.43 $54.30 $55.11 $52.58 2,921,358
2021-06-29 $55.19 $55.56 $54.24 $54.27 $51.78 2,960,838
2021-06-28 $57.05 $57.05 $54.82 $54.83 $52.31 2,864,821
2021-06-25 $56.84 $57.92 $56.76 $57.20 $54.57 4,181,652
2021-06-24 $56.27 $56.82 $55.56 $56.50 $53.91 2,445,365
2021-06-23 $55.00 $56.08 $54.95 $55.91 $53.34 2,993,775
2021-06-22 $53.75 $55.12 $53.24 $55.00 $52.48 4,266,356
2021-06-21 $51.37 $53.64 $51.16 $53.57 $51.11 3,286,460
2021-06-18 $51.09 $51.79 $50.32 $50.49 $48.17 4,088,873
2021-06-17 $53.52 $53.65 $51.11 $52.05 $49.66 3,316,803
2021-06-16 $53.02 $53.57 $52.10 $53.36 $50.91 2,763,840
2021-06-15 $53.06 $53.76 $52.67 $53.57 $51.11 3,100,808
2021-06-14 $54.94 $55.13 $52.91 $53.08 $50.64 3,420,328
2021-06-11 $54.18 $55.16 $54.00 $54.84 $52.32 2,686,435
2021-06-10 $54.89 $56.10 $53.61 $53.78 $51.31 3,721,312
2021-06-09 $54.61 $55.70 $54.37 $54.44 $51.94 3,783,203
2021-06-08 $54.24 $55.12 $53.64 $54.77 $52.26 3,783,365
2021-06-07 $53.34 $54.53 $53.30 $54.34 $51.61 2,970,389
2021-06-04 $53.61 $53.73 $51.79 $53.42 $50.74 4,279,152
2021-06-03 $55.43 $55.43 $53.12 $53.41 $50.73 5,680,016
2021-06-02 $55.82 $56.26 $54.58 $55.65 $52.85 2,992,085
2021-06-01 $56.00 $56.43 $55.46 $55.75 $52.95 3,259,474
2021-05-28 $56.73 $56.73 $54.96 $55.49 $52.70 3,712,939
2021-05-27 $56.07 $56.87 $55.56 $56.75 $53.90 3,340,741
2021-05-26 $55.23 $56.60 $54.88 $55.81 $53.01 3,884,360
2021-05-25 $55.97 $57.17 $54.91 $55.06 $52.29 4,039,134
2021-05-24 $54.81 $56.39 $54.18 $55.68 $52.88 5,796,258
2021-05-21 $54.69 $55.10 $53.63 $54.07 $51.35 6,137,238
2021-05-20 $55.55 $56.45 $52.50 $54.12 $51.40 22,946,444
2021-05-19 $60.54 $61.15 $59.43 $60.25 $57.22 4,058,753
2021-05-18 $64.66 $64.80 $61.63 $61.80 $58.70 3,609,621
2021-05-17 $60.80 $64.50 $60.49 $64.06 $60.84 4,678,609
2021-05-14 $57.66 $61.87 $57.57 $61.32 $58.24 4,084,147
2021-05-13 $56.24 $58.27 $55.42 $56.78 $53.93 2,366,936
2021-05-12 $58.34 $59.05 $55.93 $55.96 $53.15 2,794,888
2021-05-11 $59.73 $60.23 $57.15 $58.99 $56.03 3,534,315
2021-05-10 $62.00 $63.57 $60.71 $60.88 $57.82 3,535,123
2021-05-07 $60.40 $62.24 $59.80 $61.80 $58.70 1,356,539
2021-05-06 $60.48 $60.92 $59.22 $60.29 $57.26 1,410,326
2021-05-05 $62.00 $62.09 $60.25 $60.51 $57.47 1,492,683
2021-05-04 $61.10 $61.40 $58.75 $60.96 $57.90 2,235,459
2021-05-03 $58.98 $62.51 $58.82 $61.82 $58.71 4,320,339
2021-04-30 $58.73 $59.27 $58.26 $58.66 $55.71 2,401,819
2021-04-29 $61.26 $61.35 $58.58 $59.16 $56.19 1,870,346
2021-04-28 $59.88 $61.31 $59.63 $60.56 $57.52 1,582,788
2021-04-27 $58.39 $60.44 $58.32 $60.17 $57.15 1,885,164
2021-04-26 $59.48 $60.57 $57.67 $58.23 $55.30 2,725,115
2021-04-23 $59.05 $59.73 $58.20 $59.47 $56.48 1,562,201
2021-04-22 $59.24 $60.06 $58.30 $58.36 $55.43 2,490,382
2021-04-21 $56.83 $59.57 $56.20 $59.17 $56.20 3,536,899
2021-04-20 $58.22 $58.71 $55.54 $56.70 $53.85 2,554,502
2021-04-19 $59.41 $60.45 $58.81 $59.42 $56.43 2,330,715
2021-04-16 $59.68 $60.15 $58.39 $59.41 $56.43 2,304,747
2021-04-15 $60.46 $60.64 $58.00 $59.25 $56.27 3,236,435
2021-04-14 $61.74 $62.56 $59.50 $59.72 $56.72 4,482,830
2021-04-13 $62.45 $62.64 $59.25 $60.94 $57.88 3,760,039
2021-04-12 $61.83 $63.72 $61.78 $62.58 $59.44 2,450,279
2021-04-09 $61.66 $62.96 $60.71 $62.76 $59.61 2,879,817
2021-04-08 $60.85 $61.49 $59.09 $61.30 $58.22 2,665,865
2021-04-07 $60.00 $61.38 $59.81 $61.34 $58.26 2,900,195
2021-04-06 $58.78 $61.26 $58.33 $60.00 $56.99 4,104,652
2021-04-05 $59.01 $59.50 $57.22 $59.07 $56.10 2,020,077
2021-04-01 $59.37 $59.75 $57.55 $58.31 $55.38 3,294,352
2021-03-31 $59.47 $61.38 $58.94 $59.61 $56.62 2,396,837
2021-03-30 $58.25 $60.18 $58.14 $59.48 $56.49 2,689,767
2021-03-29 $58.22 $58.62 $56.89 $57.76 $54.86 3,228,265
2021-03-26 $58.70 $60.11 $57.33 $58.98 $56.02 2,569,077
2021-03-25 $53.18 $57.61 $52.54 $57.27 $54.39 2,522,368
2021-03-24 $56.68 $58.04 $54.10 $54.17 $51.45 2,712,373
2021-03-23 $58.20 $58.65 $54.81 $55.54 $52.75 3,150,731
2021-03-22 $61.75 $62.12 $58.60 $58.74 $55.79 4,404,561
2021-03-19 $60.00 $62.12 $58.36 $61.68 $58.58 3,224,565
2021-03-18 $61.67 $63.62 $59.82 $60.24 $57.21 3,423,606
2021-03-17 $60.62 $61.99 $60.07 $61.12 $58.05 1,999,956
2021-03-16 $62.20 $62.95 $60.43 $61.12 $58.05 2,685,618
2021-03-15 $60.58 $64.16 $60.58 $62.99 $59.58 3,706,486
2021-03-12 $57.72 $60.95 $57.26 $60.46 $57.19 3,437,992
2021-03-11 $57.13 $57.60 $56.55 $57.26 $54.16 1,578,711
2021-03-10 $57.57 $58.47 $56.12 $57.24 $54.14 1,616,502
2021-03-09 $57.09 $58.48 $55.70 $57.59 $54.47 2,104,862
2021-03-08 $56.01 $58.20 $56.00 $56.90 $53.82 2,424,608
2021-03-05 $56.32 $56.68 $52.99 $55.59 $52.58 2,196,825
2021-03-04 $56.82 $57.85 $53.04 $54.81 $51.84 3,481,744
2021-03-03 $57.84 $58.74 $56.02 $57.61 $54.49 4,301,963
2021-03-02 $56.70 $58.73 $56.50 $57.36 $54.26 5,905,089
2021-03-01 $56.30 $57.97 $55.83 $57.00 $53.92 3,450,007
2021-02-26 $54.58 $55.97 $53.31 $55.25 $52.26 3,801,025
2021-02-25 $55.52 $57.19 $54.17 $54.44 $51.49 2,733,208
2021-02-24 $56.25 $56.58 $54.56 $55.69 $52.68 2,746,456
2021-02-23 $55.58 $56.43 $51.63 $55.75 $52.73 4,287,003
2021-02-22 $55.98 $58.38 $55.00 $55.97 $52.94 12,973,334
2021-02-19 $49.01 $53.00 $48.84 $52.70 $49.85 5,664,770
2021-02-18 $49.01 $49.21 $47.89 $48.58 $45.95 4,592,405
2021-02-17 $50.25 $50.87 $49.36 $49.73 $47.04 3,381,653
2021-02-16 $50.28 $50.56 $49.21 $50.36 $47.64 4,321,579
2021-02-12 $50.17 $50.46 $49.27 $50.08 $47.37 2,059,161
2021-02-11 $50.04 $51.44 $49.67 $50.55 $47.81 2,396,432
2021-02-10 $50.19 $50.92 $49.31 $49.98 $47.28 2,247,472
2021-02-09 $50.87 $51.00 $49.70 $49.85 $47.15 3,155,353
2021-02-08 $49.94 $51.46 $49.47 $51.09 $48.33 3,375,550
2021-02-05 $50.00 $50.00 $48.37 $49.53 $46.85 3,045,271
2021-02-04 $47.51 $51.00 $47.50 $49.33 $46.66 7,564,310
2021-02-03 $44.67 $46.96 $44.35 $46.65 $44.13 4,847,385
2021-02-02 $43.31 $43.73 $42.68 $43.36 $41.01 3,069,320
2021-02-01 $44.54 $44.96 $42.81 $43.13 $40.80 4,261,282
2021-01-29 $46.11 $46.64 $43.89 $44.06 $41.68 5,198,271
2021-01-28 $47.23 $47.92 $45.61 $45.69 $43.22 4,640,916
2021-01-27 $46.96 $49.51 $45.72 $47.65 $45.07 9,055,058
2021-01-26 $45.50 $45.68 $44.41 $45.16 $42.72 3,371,969
2021-01-25 $45.52 $47.30 $44.21 $44.93 $42.50 4,596,027
2021-01-22 $44.10 $45.21 $43.79 $45.18 $42.74 3,594,961
2021-01-21 $44.14 $45.77 $43.93 $44.79 $42.37 3,320,078
2021-01-20 $43.93 $45.35 $43.50 $43.68 $41.32 4,161,623
2021-01-19 $43.99 $44.29 $42.91 $43.62 $41.26 2,500,296
2021-01-15 $45.18 $45.75 $43.33 $43.60 $41.24 5,050,058
2021-01-14 $44.89 $46.16 $44.75 $45.58 $43.11 3,675,727
2021-01-13 $44.34 $45.84 $44.15 $45.02 $42.58 4,052,762
2021-01-12 $42.86 $45.38 $42.55 $45.21 $42.76 5,472,434
2021-01-11 $41.56 $43.77 $41.35 $42.39 $40.10 4,338,656
2021-01-08 $41.70 $42.41 $40.91 $41.61 $39.36 3,887,554
2021-01-07 $41.63 $42.76 $41.51 $41.55 $39.30 4,913,101
2021-01-06 $40.23 $42.29 $40.03 $41.08 $38.86 5,497,142
2021-01-05 $38.75 $39.83 $38.65 $39.49 $37.35 3,738,673
2021-01-04 $40.76 $41.10 $38.76 $38.78 $36.68 5,098,930
2020-12-31 $41.01 $41.79 $40.59 $40.69 $38.49 2,790,705
2020-12-30 $40.04 $41.61 $39.93 $41.33 $39.09 4,288,199
2020-12-29 $39.85 $40.07 $38.55 $39.89 $37.73 3,896,096
2020-12-28 $39.06 $40.80 $38.38 $40.13 $37.96 4,242,207
2020-12-24 $39.36 $39.51 $38.36 $38.91 $36.80 2,173,073
2020-12-23 $38.67 $39.91 $38.50 $39.73 $37.58 3,546,409
2020-12-22 $38.83 $38.90 $37.61 $38.20 $36.13 3,387,652
2020-12-21 $38.27 $39.03 $37.86 $38.41 $36.33 5,160,798
2020-12-18 $39.68 $40.90 $39.11 $39.40 $37.27 6,387,246
2020-12-17 $38.85 $39.54 $38.56 $38.96 $36.85 3,633,289
2020-12-16 $38.68 $39.31 $38.05 $38.98 $36.87 4,027,915
2020-12-15 $37.30 $38.68 $37.29 $38.58 $36.49 4,670,833
2020-12-14 $38.77 $39.35 $36.78 $36.92 $34.92 6,377,365
2020-12-11 $38.65 $39.12 $37.63 $38.24 $36.17 5,924,566
2020-12-10 $39.15 $40.10 $38.81 $39.32 $37.19 4,420,226
2020-12-09 $40.55 $40.84 $39.18 $39.67 $37.52 5,814,375
2020-12-08 $39.73 $41.19 $39.70 $40.09 $37.92 5,902,378
2020-12-07 $40.60 $40.89 $39.61 $40.44 $38.25 5,392,438
2020-12-04 $39.16 $41.00 $39.10 $40.90 $38.69 7,941,997
2020-12-03 $38.74 $39.66 $38.28 $38.63 $36.54 7,477,814
2020-12-02 $36.69 $38.64 $35.97 $38.55 $36.46 11,654,179
2020-12-01 $36.08 $37.27 $35.66 $36.52 $34.54 19,824,938
2020-11-30 $32.91 $33.25 $31.25 $32.20 $30.46 8,805,218
2020-11-27 $33.09 $33.65 $32.56 $33.50 $31.69 4,327,504
2020-11-25 $32.80 $33.84 $32.28 $33.45 $31.64 9,510,702
2020-11-24 $32.84 $33.54 $31.95 $33.49 $31.68 14,541,819
2020-11-23 $29.00 $31.19 $28.80 $30.96 $29.28 13,173,071
2020-11-20 $29.08 $29.88 $28.40 $28.41 $26.87 8,641,366
2020-11-19 $28.72 $29.37 $28.22 $29.17 $27.59 9,947,892
2020-11-18 $29.61 $30.34 $28.19 $28.68 $27.13 15,585,565
2020-11-17 $25.60 $29.42 $25.38 $29.18 $27.60 24,582,170
2020-11-16 $25.95 $26.27 $24.80 $26.15 $24.74 15,228,126
2020-11-13 $23.10 $24.59 $22.96 $24.26 $22.95 11,024,529
2020-11-12 $22.98 $23.51 $22.31 $22.68 $21.45 9,964,088
2020-11-11 $25.74 $26.15 $23.42 $23.52 $22.25 14,877,608
2020-11-10 $25.80 $27.14 $25.63 $26.15 $24.74 12,665,445
2020-11-09 $24.21 $25.98 $23.58 $25.84 $24.44 15,460,456
2020-11-06 $21.73 $22.23 $21.22 $21.54 $20.37 6,908,263
2020-11-05 $20.88 $22.08 $20.86 $21.66 $20.49 7,076,824
2020-11-04 $21.42 $21.61 $20.67 $20.77 $19.65 8,497,502
2020-11-03 $20.91 $21.97 $20.55 $21.78 $20.60 8,755,356
2020-11-02 $21.48 $21.48 $20.47 $20.59 $19.48 7,673,642
2020-10-30 $21.48 $22.10 $20.80 $21.29 $20.14 9,649,564
2020-10-29 $20.97 $22.06 $20.83 $21.80 $20.62 6,200,987
2020-10-28 $21.47 $21.92 $20.82 $21.16 $20.02 6,358,381
2020-10-27 $22.71 $23.13 $22.12 $22.14 $20.94 5,733,571
2020-10-26 $23.68 $24.15 $22.19 $22.86 $21.62 9,915,770
2020-10-23 $23.31 $24.08 $22.62 $23.97 $22.67 10,670,167
2020-10-22 $21.87 $23.36 $21.87 $23.10 $21.85 10,489,818
2020-10-21 $20.91 $22.36 $20.23 $22.04 $20.85 13,784,444
2020-10-20 $19.68 $21.43 $19.68 $20.65 $19.53 14,659,108
2020-10-19 $20.49 $20.57 $19.34 $19.37 $18.32 7,454,892
2020-10-16 $20.82 $20.97 $20.08 $20.21 $19.12 6,665,586
2020-10-15 $20.05 $20.80 $20.03 $20.66 $19.54 4,632,410
2020-10-14 $20.68 $21.15 $20.54 $20.64 $19.52 6,281,520
2020-10-13 $21.18 $21.28 $20.43 $20.60 $19.49 6,250,785
2020-10-12 $21.75 $22.39 $21.18 $21.26 $20.11 6,230,303
2020-10-09 $22.00 $22.24 $21.43 $21.53 $20.37 6,681,734
2020-10-08 $20.87 $21.90 $20.72 $21.89 $20.71 8,073,972
2020-10-07 $19.83 $20.74 $19.83 $20.64 $19.52 6,694,326
2020-10-06 $20.75 $20.75 $19.36 $19.49 $18.44 7,438,574
2020-10-05 $20.33 $20.75 $20.05 $20.42 $19.32 6,275,547
2020-10-02 $18.54 $20.06 $18.50 $19.96 $18.88 10,624,243
2020-10-01 $18.56 $19.63 $18.36 $19.46 $18.41 9,286,881
2020-09-30 $18.46 $19.03 $18.44 $18.53 $17.53 9,249,853
2020-09-29 $19.65 $19.65 $18.28 $18.41 $17.41 13,008,105
2020-09-28 $19.95 $20.27 $19.45 $19.48 $18.43 6,565,897
2020-09-25 $19.78 $20.04 $19.28 $19.45 $18.40 6,669,133
2020-09-24 $19.94 $20.30 $19.24 $19.84 $18.77 7,077,442
2020-09-23 $21.11 $21.55 $20.13 $20.15 $19.06 6,096,662
2020-09-22 $21.91 $21.91 $20.73 $20.82 $19.69 7,380,962
2020-09-21 $22.53 $22.94 $21.48 $21.50 $20.34 7,535,029
2020-09-18 $23.22 $23.86 $23.10 $23.40 $22.13 34,310,566
2020-09-17 $23.54 $24.04 $22.99 $23.26 $22.00 5,923,414
2020-09-16 $23.16 $24.51 $22.95 $23.82 $22.53 8,884,632
2020-09-15 $23.09 $23.48 $22.75 $23.13 $21.88 6,548,063
2020-09-14 $21.68 $23.40 $21.59 $23.37 $22.11 10,608,022
2020-09-11 $21.99 $21.99 $21.11 $21.33 $20.18 6,724,706
2020-09-10 $22.18 $22.70 $21.78 $21.89 $20.71 6,279,025
2020-09-09 $22.20 $22.38 $21.90 $22.03 $20.84 6,947,867
2020-09-08 $21.81 $22.78 $21.36 $22.38 $21.17 10,203,989
2020-09-04 $22.05 $22.29 $20.97 $22.25 $21.05 8,286,952
2020-09-03 $21.32 $22.09 $21.01 $21.72 $20.54 9,814,927
2020-09-02 $21.28 $21.93 $20.84 $21.20 $20.05 7,239,562
2020-09-01 $20.90 $21.59 $20.78 $20.97 $19.84 7,108,920
2020-08-31 $21.60 $21.61 $20.81 $21.36 $20.20 6,882,137
2020-08-28 $21.36 $21.69 $21.12 $21.65 $20.48 7,460,558
2020-08-27 $20.75 $21.72 $20.75 $21.12 $19.98 7,446,800
2020-08-26 $20.55 $20.97 $20.35 $20.71 $19.59 6,286,968
2020-08-25 $20.53 $20.80 $19.94 $20.62 $19.50 8,317,001
2020-08-24 $19.19 $20.43 $19.07 $20.39 $19.29 12,822,206
2020-08-21 $18.95 $19.34 $18.74 $18.90 $17.88 9,189,672
2020-08-20 $19.09 $19.74 $19.00 $19.00 $17.97 10,126,259
2020-08-19 $19.71 $20.40 $19.45 $19.58 $18.52 15,202,306
2020-08-18 $20.94 $21.09 $19.35 $20.01 $18.93 45,075,042
2020-08-17 $23.58 $23.82 $22.67 $23.45 $22.18 9,495,938
2020-08-14 $22.81 $24.31 $22.56 $23.40 $22.13 10,009,737
2020-08-13 $22.99 $23.20 $22.58 $22.77 $21.54 7,063,327
2020-08-12 $23.71 $23.96 $22.54 $23.43 $22.16 6,792,319
2020-08-11 $23.71 $24.14 $23.13 $23.24 $21.98 8,622,082
2020-08-10 $22.13 $23.33 $22.07 $22.85 $21.61 10,086,751
2020-08-07 $20.62 $22.22 $20.46 $22.02 $20.83 7,119,058
2020-08-06 $20.55 $21.15 $20.23 $20.72 $19.60 6,078,374
2020-08-05 $20.28 $21.12 $20.17 $20.83 $19.70 9,003,433
2020-08-04 $19.35 $19.86 $19.17 $19.65 $18.59 6,211,885
2020-08-03 $19.02 $19.68 $18.61 $19.33 $18.28 6,602,915
2020-07-31 $19.37 $19.57 $18.67 $19.04 $18.01 6,874,606
2020-07-30 $19.85 $20.04 $19.11 $19.36 $18.31 8,366,780
2020-07-29 $20.38 $20.84 $19.90 $20.09 $19.00 7,360,538
2020-07-28 $19.71 $20.75 $19.70 $20.28 $19.18 6,547,802
2020-07-27 $20.86 $20.87 $19.52 $19.78 $18.71 9,009,219
2020-07-24 $21.81 $22.24 $20.74 $20.86 $19.73 8,985,262
2020-07-23 $21.25 $22.69 $21.22 $22.06 $20.87 10,019,328
2020-07-22 $20.87 $21.50 $20.59 $21.46 $20.30 12,291,230
2020-07-21 $21.51 $22.94 $21.40 $22.33 $21.12 8,908,495
2020-07-20 $21.90 $21.98 $20.86 $21.21 $20.06 6,836,797
2020-07-17 $22.71 $22.87 $21.94 $22.04 $20.85 6,401,689
2020-07-16 $21.62 $22.91 $21.50 $22.77 $21.54 8,629,853
2020-07-15 $21.26 $22.43 $21.07 $22.30 $21.09 8,552,315
2020-07-14 $20.25 $20.88 $19.93 $20.38 $19.28 6,845,104
2020-07-13 $21.20 $21.36 $20.32 $20.44 $19.33 7,209,622
2020-07-10 $20.52 $21.34 $20.20 $21.09 $19.95 8,242,306
2020-07-09 $22.05 $22.05 $20.32 $20.61 $19.49 12,401,459
2020-07-08 $21.24 $22.28 $20.69 $22.22 $21.02 14,981,486
2020-07-07 $20.56 $20.88 $20.04 $20.30 $19.20 6,497,749
2020-07-06 $21.10 $21.40 $20.42 $20.98 $19.84 6,326,896
2020-07-02 $20.86 $21.10 $20.16 $20.58 $19.47 6,937,282
2020-07-01 $20.88 $21.78 $20.08 $20.10 $19.01 8,285,675
2020-06-30 $20.35 $20.86 $19.97 $20.77 $19.65 6,873,543
2020-06-29 $19.04 $20.68 $18.70 $20.66 $19.54 9,119,065
2020-06-26 $19.80 $20.42 $18.69 $18.77 $17.75 10,894,972
2020-06-25 $20.06 $20.48 $19.51 $19.91 $18.83 8,957,681
2020-06-24 $21.55 $21.72 $20.26 $20.64 $19.52 8,955,237
2020-06-23 $22.20 $22.36 $21.48 $22.00 $20.81 7,506,609
2020-06-22 $22.15 $22.43 $21.58 $21.94 $20.75 9,830,755
2020-06-19 $23.82 $23.87 $22.08 $22.25 $21.05 11,939,799
2020-06-18 $22.95 $24.04 $22.63 $23.36 $22.10 7,269,147
2020-06-17 $24.47 $24.64 $23.33 $23.57 $22.29 7,485,023
2020-06-16 $25.84 $25.84 $24.06 $24.82 $23.48 12,831,990
2020-06-15 $21.50 $23.05 $21.14 $22.78 $21.55 11,077,494
2020-06-12 $23.07 $23.29 $21.88 $23.22 $21.96 8,779,471
2020-06-11 $21.51 $22.74 $20.99 $21.26 $20.11 12,924,220
2020-06-10 $26.76 $26.80 $23.94 $23.95 $22.65 16,207,560
2020-06-09 $27.81 $29.34 $26.65 $26.82 $25.37 13,503,656
2020-06-08 $28.35 $28.89 $27.40 $28.83 $27.27 13,484,745
2020-06-05 $27.33 $28.65 $26.36 $26.58 $25.14 18,105,435
2020-06-04 $22.93 $24.28 $22.30 $23.84 $22.55 11,989,722
2020-06-03 $21.64 $23.20 $21.64 $22.90 $21.66 12,216,278
2020-06-02 $21.08 $21.46 $20.21 $21.05 $19.91 10,615,150
2020-06-01 $19.16 $21.04 $19.01 $20.70 $19.58 13,221,879
2020-05-29 $19.54 $19.73 $18.80 $19.22 $18.18 21,248,578
2020-05-28 $22.52 $22.61 $19.96 $20.12 $19.03 15,447,800
2020-05-27 $20.54 $22.31 $20.31 $22.29 $21.08 18,643,384
2020-05-26 $18.55 $19.66 $18.42 $19.46 $18.41 13,134,120
2020-05-22 $18.06 $18.35 $17.19 $17.48 $16.53 8,512,971
2020-05-21 $16.58 $18.30 $16.31 $18.01 $17.04 14,674,439
2020-05-20 $17.76 $17.76 $16.62 $16.70 $15.80 14,795,709
2020-05-19 $18.55 $18.61 $16.90 $17.38 $16.44 24,268,418
2020-05-18 $18.54 $19.33 $18.30 $18.82 $17.80 15,956,851
2020-05-15 $16.35 $17.71 $16.10 $17.54 $16.59 9,427,010
2020-05-14 $15.82 $17.30 $15.31 $16.69 $15.79 8,055,547
2020-05-13 $16.78 $16.90 $15.98 $16.33 $15.45 7,912,143
2020-05-12 $17.78 $18.22 $16.88 $16.90 $15.99 5,457,478
2020-05-11 $17.86 $17.91 $17.02 $17.54 $16.59 8,365,006
2020-05-08 $18.55 $18.92 $17.72 $18.20 $17.22 10,011,659
2020-05-07 $17.22 $18.40 $17.21 $17.90 $16.93 10,855,815
2020-05-06 $17.26 $17.40 $16.45 $16.65 $15.75 7,277,068
2020-05-05 $18.00 $18.58 $16.98 $17.08 $16.16 6,717,024
2020-05-04 $16.99 $17.94 $16.26 $17.57 $16.62 8,114,516
2020-05-01 $17.72 $18.38 $17.35 $17.64 $16.69 8,483,892
2020-04-30 $19.50 $19.64 $18.22 $18.46 $17.46 13,681,485
2020-04-29 $20.90 $21.08 $19.37 $20.05 $18.97 14,518,305
2020-04-28 $19.73 $20.95 $18.74 $19.84 $18.77 19,413,341
2020-04-27 $16.20 $18.64 $15.72 $18.60 $17.59 16,248,219
2020-04-24 $16.25 $16.45 $15.12 $15.80 $14.95 13,394,585
2020-04-23 $15.08 $16.35 $15.04 $16.12 $15.25 13,742,951
2020-04-22 $16.90 $17.20 $15.16 $15.39 $14.56 11,041,681
2020-04-21 $16.33 $17.08 $16.11 $16.48 $15.59 8,253,207
2020-04-20 $17.73 $18.31 $16.98 $17.06 $16.14 9,817,143
2020-04-17 $18.96 $19.70 $18.03 $18.48 $17.48 9,998,360
2020-04-16 $17.85 $18.08 $17.20 $17.61 $16.66 5,301,439
2020-04-15 $17.60 $18.47 $17.08 $17.69 $16.73 7,415,601
2020-04-14 $19.43 $20.33 $18.57 $19.01 $17.98 9,165,840
2020-04-13 $20.42 $20.90 $17.92 $18.79 $17.77 10,291,147
2020-04-09 $18.88 $21.28 $18.81 $19.91 $18.83 16,647,226
2020-04-08 $17.95 $18.50 $17.00 $17.52 $16.57 14,470,034
2020-04-07 $16.65 $18.63 $16.51 $17.01 $16.09 23,027,559
2020-04-06 $12.42 $14.59 $12.31 $14.15 $13.38 14,182,824
2020-04-03 $11.75 $11.99 $10.89 $11.51 $10.89 9,636,225
2020-04-02 $12.90 $13.77 $11.52 $11.71 $11.08 10,380,461
2020-04-01 $13.79 $13.92 $12.85 $12.94 $12.24 9,752,574
2020-03-31 $15.92 $16.46 $14.45 $14.59 $13.80 8,778,220
2020-03-30 $17.02 $17.54 $15.70 $16.03 $15.16 6,600,861
2020-03-27 $16.77 $18.26 $15.77 $17.55 $16.60 8,289,883
2020-03-26 $18.41 $18.89 $17.11 $17.96 $16.99 7,977,828
2020-03-25 $17.39 $18.30 $15.89 $17.70 $16.74 11,925,573
2020-03-24 $14.20 $16.84 $14.01 $16.63 $15.73 12,195,273
2020-03-23 $15.60 $15.79 $12.85 $13.09 $12.38 14,503,364
2020-03-20 $17.00 $17.60 $15.33 $15.85 $14.99 8,897,946
2020-03-19 $15.35 $18.07 $14.36 $17.18 $16.25 8,200,588
2020-03-18 $15.92 $16.48 $13.98 $15.59 $14.75 7,245,527
2020-03-17 $19.30 $19.35 $15.95 $17.00 $16.08 11,058,511
2020-03-16 $21.66 $22.08 $19.70 $19.71 $17.90 7,124,176
2020-03-13 $24.60 $24.90 $22.05 $24.79 $22.52 9,205,901
2020-03-12 $24.75 $25.50 $23.00 $23.01 $20.90 7,797,546
2020-03-11 $30.58 $30.69 $28.09 $28.45 $25.84 7,410,355
2020-03-10 $34.02 $34.21 $30.05 $31.61 $28.71 7,070,758
2020-03-09 $32.08 $32.79 $31.10 $32.50 $29.52 5,350,336
2020-03-06 $33.50 $35.98 $32.88 $34.65 $31.47 6,341,634
2020-03-05 $35.42 $35.96 $34.01 $34.14 $31.01 6,748,406
2020-03-04 $37.77 $37.77 $35.74 $36.52 $33.17 5,861,085
2020-03-03 $39.86 $40.10 $36.58 $37.43 $34.00 11,103,808
2020-03-02 $39.20 $39.20 $37.17 $38.44 $34.91 5,778,653
2020-02-28 $37.55 $39.75 $37.51 $39.15 $35.56 4,627,396
2020-02-27 $38.75 $40.85 $37.11 $38.92 $35.35 5,744,466
2020-02-26 $41.31 $41.78 $39.91 $40.02 $36.35 4,236,309
2020-02-25 $43.38 $43.56 $40.46 $41.10 $37.33 3,623,610
2020-02-24 $42.88 $43.51 $42.36 $43.13 $39.17 2,766,459
2020-02-21 $44.23 $45.03 $43.94 $44.55 $40.46 2,448,402
2020-02-20 $43.95 $45.52 $43.81 $44.77 $40.66 3,061,040
2020-02-19 $43.83 $44.33 $43.18 $44.00 $39.96 2,975,037
2020-02-18 $44.22 $44.28 $43.36 $43.83 $39.81 3,327,948
2020-02-14 $44.68 $44.72 $44.11 $44.47 $40.39 2,218,901
2020-02-13 $45.01 $45.13 $44.27 $44.64 $40.55 2,572,379
2020-02-12 $44.74 $45.70 $44.58 $45.36 $41.20 3,253,524
2020-02-11 $44.19 $44.75 $43.65 $44.44 $40.36 2,816,454
2020-02-10 $43.60 $44.52 $43.46 $44.09 $40.05 2,193,877
2020-02-07 $44.65 $44.76 $43.63 $43.80 $39.78 2,844,951
2020-02-06 $46.34 $46.47 $44.92 $44.95 $40.83 2,572,836
2020-02-05 $43.75 $46.26 $43.68 $46.07 $41.84 4,033,833
2020-02-04 $43.46 $44.05 $43.13 $43.22 $39.26 2,943,005
2020-02-03 $42.87 $44.09 $42.77 $42.88 $38.95 2,454,732
2020-01-31 $44.39 $44.42 $42.50 $42.75 $38.83 3,974,157
2020-01-30 $44.51 $44.75 $44.13 $44.56 $40.47 2,423,745
2020-01-29 $45.28 $45.62 $44.84 $44.85 $40.74 1,659,798
2020-01-28 $45.15 $45.40 $44.48 $45.08 $40.95 1,947,310
2020-01-27 $44.71 $45.19 $44.45 $44.68 $40.58 2,112,730
2020-01-24 $46.31 $46.45 $45.41 $45.49 $41.32 1,924,919
2020-01-23 $46.18 $46.46 $45.62 $46.22 $41.98 2,021,840
2020-01-22 $46.22 $46.90 $46.15 $46.37 $42.12 1,754,324
2020-01-21 $46.86 $46.86 $45.85 $46.13 $41.90 2,851,650
2020-01-17 $47.08 $47.42 $46.74 $47.00 $42.69 2,060,628
2020-01-16 $46.85 $47.04 $46.42 $47.03 $42.72 2,339,910
2020-01-15 $46.14 $46.76 $46.03 $46.72 $42.43 2,601,467
2020-01-14 $46.39 $46.90 $46.16 $46.53 $42.26 2,577,487
2020-01-13 $46.48 $46.78 $45.92 $46.31 $42.06 3,165,535
2020-01-10 $45.65 $47.06 $45.64 $46.36 $42.11 5,241,745
2020-01-09 $45.79 $46.33 $44.61 $46.15 $41.92 19,181,844
2020-01-08 $50.08 $50.55 $49.08 $49.38 $44.85 3,723,691
2020-01-07 $49.64 $50.82 $49.43 $50.17 $45.57 3,152,354
2020-01-06 $48.95 $50.58 $48.87 $50.06 $45.47 4,612,666
2020-01-03 $48.58 $49.38 $48.46 $49.19 $44.68 3,174,827
2020-01-02 $51.22 $51.30 $48.75 $49.11 $44.61 5,039,058
2019-12-31 $50.59 $51.44 $50.52 $50.95 $46.28 2,386,493
2019-12-30 $50.95 $51.13 $50.01 $50.62 $45.98 1,870,264
2019-12-27 $51.30 $51.60 $50.70 $50.94 $46.27 2,059,928
2019-12-26 $50.99 $51.40 $50.46 $51.19 $46.49 2,354,926
2019-12-24 $50.77 $51.19 $50.52 $50.79 $46.13 874,281
2019-12-23 $50.98 $51.05 $50.00 $50.77 $46.11 2,101,726
2019-12-20 $50.74 $51.35 $50.16 $50.57 $45.93 5,363,415
2019-12-19 $50.66 $50.80 $49.93 $50.48 $45.85 2,605,726
2019-12-18 $50.92 $51.54 $50.61 $50.86 $46.20 3,163,623
2019-12-17 $49.69 $50.74 $48.92 $50.46 $45.83 3,366,939
2019-12-16 $48.87 $50.13 $48.72 $49.79 $45.22 3,699,226
2019-12-13 $49.17 $49.54 $48.27 $48.28 $43.85 2,858,435
2019-12-12 $47.86 $49.20 $47.67 $49.12 $44.61 3,888,081
2019-12-11 $47.72 $48.18 $47.46 $47.70 $43.32 3,191,193
2019-12-10 $47.95 $48.04 $47.33 $48.04 $43.63 3,231,573
2019-12-09 $47.35 $48.86 $47.14 $48.71 $43.63 4,655,872
2019-12-06 $47.49 $48.03 $46.99 $47.15 $42.24 3,784,767
2019-12-05 $46.42 $47.26 $46.42 $47.08 $42.17 3,386,042
2019-12-04 $46.18 $46.95 $46.07 $46.25 $41.43 3,552,743
2019-12-03 $46.33 $46.39 $45.53 $45.94 $41.15 3,968,857
2019-12-02 $47.23 $47.36 $46.45 $46.82 $41.94 4,270,849
2019-11-29 $48.04 $48.04 $46.95 $47.01 $42.11 3,299,644
2019-11-27 $48.19 $48.56 $47.82 $48.32 $43.28 3,215,720
2019-11-26 $48.36 $48.98 $47.81 $48.05 $43.04 3,930,953
2019-11-25 $47.36 $48.77 $47.01 $48.40 $43.36 5,770,972
2019-11-22 $47.40 $47.81 $46.66 $47.00 $42.10 4,405,702
2019-11-21 $47.00 $47.93 $46.63 $47.09 $42.18 4,895,201
2019-11-20 $46.33 $47.86 $46.06 $47.22 $42.30 8,092,318
2019-11-19 $48.75 $50.27 $47.01 $47.02 $42.12 27,090,194
2019-11-18 $59.24 $59.24 $57.26 $58.40 $52.31 6,089,388
2019-11-15 $57.91 $59.28 $57.19 $59.08 $52.92 3,587,372
2019-11-14 $57.03 $58.50 $57.00 $57.55 $51.55 4,154,137
2019-11-13 $56.12 $56.98 $55.85 $56.69 $50.78 2,198,137
2019-11-12 $56.42 $57.04 $55.34 $56.45 $50.57 4,046,383
2019-11-11 $56.73 $57.23 $56.37 $57.01 $51.07 3,282,680
2019-11-08 $56.50 $57.31 $55.84 $57.04 $51.10 3,942,814
2019-11-07 $55.70 $57.41 $55.46 $56.74 $50.83 4,943,987
2019-11-06 $54.78 $54.97 $53.79 $54.39 $48.72 3,193,295
2019-11-05 $54.50 $55.94 $54.46 $55.30 $49.54 2,920,705
2019-11-04 $53.05 $54.47 $52.92 $54.09 $48.45 4,838,152
2019-11-01 $51.88 $52.64 $51.74 $52.09 $46.66 3,106,222
2019-10-31 $51.28 $51.28 $50.32 $51.26 $45.92 3,090,974
2019-10-30 $53.89 $54.13 $51.15 $51.62 $46.24 3,623,337
2019-10-29 $53.48 $54.45 $53.06 $53.91 $48.29 2,422,593
2019-10-28 $54.28 $54.57 $53.70 $53.71 $48.11 2,119,810
2019-10-25 $52.19 $54.07 $51.92 $53.96 $48.34 2,336,771
2019-10-24 $53.31 $53.31 $51.67 $52.32 $46.87 1,643,938
2019-10-23 $52.43 $53.50 $52.03 $53.26 $47.71 2,560,440
2019-10-22 $51.41 $53.00 $51.20 $52.94 $47.42 2,307,764
2019-10-21 $51.23 $52.07 $50.85 $51.23 $45.89 2,230,838
2019-10-18 $49.88 $51.37 $49.80 $50.60 $45.33 2,658,134
2019-10-17 $51.34 $51.91 $50.73 $51.06 $45.74 2,562,544
2019-10-16 $51.07 $52.07 $50.75 $51.02 $45.70 2,184,739
2019-10-15 $50.94 $52.08 $50.55 $51.45 $46.09 2,224,837
2019-10-14 $51.43 $51.43 $50.26 $50.73 $45.44 2,325,309
2019-10-11 $51.52 $52.13 $50.65 $51.46 $46.10 3,088,208
2019-10-10 $49.50 $51.19 $49.38 $50.80 $45.51 4,442,128
2019-10-09 $48.71 $50.18 $48.59 $49.41 $44.26 3,025,283
2019-10-08 $47.63 $48.99 $46.70 $48.40 $43.36 2,923,924
2019-10-07 $47.10 $48.93 $46.99 $48.36 $43.32 3,692,457
2019-10-04 $46.68 $47.23 $46.34 $47.18 $42.26 2,493,079
2019-10-03 $45.94 $46.64 $44.67 $46.57 $41.72 4,036,743
2019-10-02 $48.61 $48.68 $45.82 $46.18 $41.37 5,351,146
2019-10-01 $50.09 $50.54 $48.97 $49.00 $43.89 3,171,839
2019-09-30 $49.87 $50.45 $49.16 $49.66 $44.48 2,251,511
2019-09-27 $49.43 $50.07 $49.22 $49.64 $44.47 1,994,180
2019-09-26 $49.64 $49.88 $48.80 $49.17 $44.05 1,750,195
2019-09-25 $49.18 $50.18 $49.09 $49.78 $44.59 1,776,675
2019-09-24 $49.71 $50.19 $48.56 $49.18 $44.05 2,363,726
2019-09-23 $48.71 $49.25 $48.20 $49.03 $43.92 2,274,602
2019-09-20 $49.01 $50.23 $48.82 $49.02 $43.91 3,497,005
2019-09-19 $50.32 $50.53 $48.77 $48.80 $43.71 2,846,802
2019-09-18 $50.97 $51.24 $49.51 $50.09 $44.87 2,789,951
2019-09-17 $52.12 $52.15 $50.42 $50.81 $45.51 4,512,821
2019-09-16 $52.11 $53.22 $52.03 $53.13 $47.59 2,867,073
2019-09-13 $53.20 $54.20 $52.25 $52.70 $47.21 2,927,516
2019-09-12 $51.97 $53.20 $50.91 $52.36 $46.90 4,117,477
2019-09-11 $51.47 $52.77 $50.23 $52.33 $46.88 3,923,514
2019-09-10 $50.90 $51.46 $49.91 $51.10 $45.77 4,712,250
2019-09-09 $48.71 $52.07 $48.37 $51.73 $45.74 6,902,202
2019-09-06 $48.56 $49.20 $48.31 $48.56 $42.94 3,233,903
2019-09-05 $48.12 $48.68 $47.51 $48.25 $42.66 4,824,205
2019-09-04 $47.00 $47.44 $46.42 $47.09 $41.64 3,274,520
2019-09-03 $46.61 $47.23 $45.93 $46.22 $40.87 3,200,437
2019-08-30 $47.54 $48.22 $47.14 $47.26 $41.79 2,514,819
2019-08-29 $46.96 $47.62 $46.81 $47.21 $41.74 3,429,168
2019-08-28 $44.57 $46.39 $44.57 $46.25 $40.89 3,081,793
2019-08-27 $45.63 $45.93 $44.74 $44.75 $39.57 2,884,461
2019-08-26 $45.39 $45.68 $44.41 $45.35 $40.10 3,685,335
2019-08-23 $46.68 $47.56 $45.01 $45.18 $39.95 5,550,450
2019-08-22 $47.50 $48.27 $46.55 $47.33 $41.85 4,251,505
2019-08-21 $45.64 $47.35 $44.90 $47.06 $41.61 7,291,108
2019-08-20 $47.63 $48.37 $44.79 $44.88 $39.68 14,909,460
2019-08-19 $46.33 $48.35 $46.05 $48.20 $42.62 6,038,734
2019-08-16 $44.68 $45.85 $44.33 $45.51 $40.24 3,864,625
2019-08-15 $45.46 $45.65 $43.33 $44.27 $39.14 6,601,361
2019-08-14 $47.61 $47.62 $44.76 $45.11 $39.89 10,258,105
2019-08-13 $48.99 $52.50 $48.57 $50.67 $44.80 5,697,885
2019-08-12 $48.75 $49.61 $48.60 $49.20 $43.50 4,164,588
2019-08-09 $49.97 $49.97 $48.76 $49.06 $43.38 3,303,224
2019-08-08 $50.59 $51.32 $49.81 $50.15 $44.34 4,356,667
2019-08-07 $49.57 $50.67 $48.94 $50.56 $44.70 3,557,110
2019-08-06 $49.75 $50.58 $49.38 $50.47 $44.63 2,835,698
2019-08-05 $49.22 $49.51 $47.97 $49.45 $43.72 3,679,376
2019-08-02 $49.65 $50.28 $49.07 $50.18 $44.37 4,163,499
2019-08-01 $53.96 $53.96 $49.18 $49.65 $43.90 5,908,907
2019-07-31 $53.31 $54.86 $52.93 $53.86 $47.62 5,720,340
2019-07-30 $53.07 $53.63 $52.31 $53.30 $47.13 3,414,383
2019-07-29 $52.27 $53.71 $52.27 $53.46 $47.27 4,759,282
2019-07-26 $51.20 $52.32 $50.62 $52.30 $46.24 2,988,474
2019-07-25 $51.72 $52.06 $50.63 $51.10 $45.18 2,985,077
2019-07-24 $50.87 $51.90 $50.65 $51.62 $45.64 3,117,136
2019-07-23 $49.82 $50.88 $49.59 $50.72 $44.85 4,610,029
2019-07-22 $49.65 $50.53 $49.20 $49.65 $43.90 3,525,645
2019-07-19 $48.82 $49.79 $48.81 $49.33 $43.62 2,657,516
2019-07-18 $48.59 $49.04 $48.23 $48.57 $42.95 2,593,094
2019-07-17 $49.60 $49.82 $48.49 $48.60 $42.97 2,722,179
2019-07-16 $49.29 $50.18 $49.16 $49.84 $44.07 2,390,146
2019-07-15 $48.74 $49.57 $48.72 $49.26 $43.56 2,839,843
2019-07-12 $48.31 $49.20 $47.95 $48.71 $43.07 2,858,957
2019-07-11 $47.49 $48.33 $47.26 $48.12 $42.55 3,180,490
2019-07-10 $47.75 $47.97 $47.12 $47.16 $41.70 3,214,575
2019-07-09 $48.29 $48.47 $47.70 $47.75 $42.22 3,375,311
2019-07-08 $48.29 $48.74 $48.02 $48.27 $42.68 3,656,514
2019-07-05 $47.58 $48.69 $47.54 $48.28 $42.69 2,853,146
2019-07-03 $47.19 $48.12 $47.01 $47.52 $42.02 2,159,599
2019-07-02 $47.85 $48.04 $46.79 $47.11 $41.65 3,435,728
2019-07-01 $48.33 $49.18 $47.45 $47.85 $42.31 5,616,565
2019-06-28 $47.02 $47.83 $46.72 $47.55 $42.04 5,832,643
2019-06-27 $46.47 $47.26 $46.06 $46.82 $41.40 4,289,377
2019-06-26 $46.35 $47.13 $46.04 $46.46 $41.08 5,165,964
2019-06-25 $45.92 $46.23 $45.21 $46.01 $40.68 5,352,439
2019-06-24 $47.18 $47.29 $45.76 $45.98 $40.66 5,295,870
2019-06-21 $46.85 $47.87 $46.24 $47.51 $42.01 5,949,608
2019-06-20 $47.30 $47.50 $46.18 $46.88 $41.45 4,022,615
2019-06-19 $47.55 $47.62 $46.70 $46.89 $41.46 5,083,038
2019-06-18 $47.59 $48.39 $47.09 $47.42 $41.93 3,907,502
2019-06-17 $47.73 $48.46 $47.24 $47.47 $41.97 3,206,364
2019-06-14 $48.69 $48.90 $47.40 $47.77 $42.24 3,982,568
2019-06-13 $47.99 $48.97 $47.83 $48.73 $43.09 3,636,094
2019-06-12 $47.66 $48.36 $47.63 $47.97 $42.41 3,734,390
2019-06-11 $48.30 $48.82 $47.42 $47.95 $42.40 3,241,559
2019-06-10 $48.67 $50.04 $48.67 $48.80 $42.55 5,959,406
2019-06-07 $48.02 $48.58 $47.53 $48.18 $42.01 4,027,926
2019-06-06 $48.40 $48.90 $47.08 $47.97 $41.83 6,105,928
2019-06-05 $50.48 $50.69 $47.98 $48.90 $42.64 7,250,933
2019-06-04 $49.86 $51.27 $49.80 $50.39 $43.94 5,946,363
2019-06-03 $49.32 $51.32 $49.15 $50.28 $43.84 4,821,209
2019-05-31 $49.88 $49.88 $48.71 $49.32 $43.01 4,498,026
2019-05-30 $50.83 $51.65 $50.12 $50.28 $43.84 4,818,904
2019-05-29 $50.72 $51.76 $50.02 $50.51 $44.05 5,557,732
2019-05-28 $51.10 $52.13 $50.66 $51.11 $44.57 6,581,676
2019-05-24 $50.96 $52.10 $50.40 $51.12 $44.58 5,670,630
2019-05-23 $52.92 $53.06 $50.63 $51.15 $44.60 10,659,671
2019-05-22 $54.59 $55.37 $53.01 $53.44 $46.60 11,349,473
2019-05-21 $55.27 $57.71 $54.15 $55.15 $48.09 25,969,609
2019-05-20 $63.48 $64.15 $62.68 $62.91 $54.86 5,055,171
2019-05-17 $63.38 $64.63 $62.79 $63.60 $55.46 2,947,235
2019-05-16 $64.43 $64.77 $63.44 $63.77 $55.61 4,011,665
2019-05-15 $65.14 $67.64 $63.75 $64.22 $56.00 5,818,354
2019-05-14 $64.67 $66.29 $63.46 $65.50 $57.12 4,798,339
2019-05-13 $66.23 $66.35 $63.61 $64.40 $56.16 5,032,985
2019-05-10 $67.87 $68.20 $66.05 $67.06 $58.48 2,241,726
2019-05-09 $67.92 $68.65 $66.86 $68.37 $59.62 3,510,214
2019-05-08 $67.50 $69.45 $66.98 $68.54 $59.77 2,771,996
2019-05-07 $68.52 $68.55 $66.95 $67.53 $58.89 3,617,074
2019-05-06 $68.25 $69.13 $68.08 $68.90 $60.08 2,120,258
2019-05-03 $70.25 $70.66 $69.12 $69.19 $60.33 2,625,733
2019-05-02 $69.96 $70.56 $69.01 $70.14 $61.16 3,280,759
2019-05-01 $71.15 $71.58 $69.75 $69.76 $60.83 2,794,074
2019-04-30 $72.50 $72.80 $70.71 $71.10 $62.00 3,875,089
2019-04-29 $72.66 $72.74 $71.95 $72.42 $63.15 2,593,296
2019-04-26 $71.10 $72.71 $70.12 $72.41 $63.14 3,367,680
2019-04-25 $73.34 $73.51 $70.96 $71.62 $62.45 4,316,085
2019-04-24 $75.56 $75.80 $73.23 $73.28 $63.90 5,368,411
2019-04-23 $72.00 $75.91 $71.40 $75.48 $65.82 16,102,769
2019-04-22 $69.78 $69.78 $67.02 $67.45 $58.82 5,098,226
2019-04-18 $69.99 $70.88 $69.40 $70.37 $61.36 2,044,424
2019-04-17 $70.75 $71.12 $69.81 $69.83 $60.89 2,669,490
2019-04-16 $69.28 $70.71 $69.28 $70.48 $61.46 2,419,006
2019-04-15 $69.75 $70.35 $69.34 $69.91 $60.96 2,208,876
2019-04-12 $70.56 $71.07 $69.41 $69.73 $60.81 2,242,769
2019-04-11 $71.79 $72.17 $70.05 $70.16 $61.18 2,411,527
2019-04-10 $72.79 $73.96 $71.06 $71.51 $62.36 3,236,240
2019-04-09 $72.39 $73.03 $72.21 $72.45 $63.18 1,907,970
2019-04-08 $72.17 $73.58 $71.85 $72.81 $63.49 2,541,753
2019-04-05 $73.46 $74.24 $71.96 $72.00 $62.78 2,858,363
2019-04-04 $71.36 $73.48 $71.22 $73.46 $64.06 2,497,198
2019-04-03 $71.23 $71.91 $70.81 $71.01 $61.92 2,035,376
2019-04-02 $70.39 $71.16 $70.09 $70.87 $61.80 2,217,432
2019-04-01 $69.31 $70.28 $69.11 $70.21 $61.22 2,503,515
2019-03-29 $69.53 $69.68 $68.42 $68.77 $59.97 2,669,105
2019-03-28 $70.70 $71.50 $69.02 $69.06 $60.22 3,128,209
2019-03-27 $69.11 $70.93 $69.11 $69.94 $60.99 2,912,036
2019-03-26 $69.36 $70.27 $68.34 $68.90 $60.08 2,432,228
2019-03-25 $66.80 $69.70 $66.76 $68.73 $59.93 2,770,248
2019-03-22 $68.39 $68.67 $66.84 $67.03 $58.45 2,522,144
2019-03-21 $67.84 $68.56 $67.64 $68.42 $59.66 2,846,945
2019-03-20 $68.90 $69.27 $67.67 $68.07 $59.36 1,771,619
2019-03-19 $68.82 $69.66 $68.68 $69.11 $60.26 2,603,625
2019-03-18 $68.00 $69.23 $67.68 $69.11 $59.69 2,263,168
2019-03-15 $68.54 $68.84 $67.58 $67.98 $58.71 4,676,340
2019-03-14 $68.02 $68.75 $67.48 $68.47 $59.13 2,499,103
2019-03-13 $69.84 $69.84 $68.19 $68.59 $59.24 3,542,283
2019-03-12 $69.92 $69.99 $68.75 $69.70 $60.20 2,657,126
2019-03-11 $67.78 $69.59 $67.77 $69.55 $60.07 2,611,018
2019-03-08 $68.36 $68.36 $66.64 $67.77 $58.53 3,421,444
2019-03-07 $69.77 $70.61 $68.78 $68.97 $59.56 3,318,814
2019-03-06 $72.00 $72.50 $69.46 $70.02 $60.47 4,163,751
2019-03-05 $67.56 $71.88 $67.15 $71.33 $61.60 11,084,817
2019-03-04 $68.43 $68.50 $66.39 $66.47 $57.41 5,463,588
2019-03-01 $68.39 $69.54 $68.03 $68.10 $58.81 3,591,561
2019-02-28 $67.86 $68.13 $66.61 $67.53 $58.32 5,088,608
2019-02-27 $66.37 $68.07 $66.24 $67.85 $58.60 4,112,652
2019-02-26 $66.11 $67.02 $65.38 $66.23 $57.20 3,223,849
2019-02-25 $64.75 $66.63 $64.71 $65.86 $56.88 5,303,411
2019-02-22 $65.11 $65.13 $64.02 $64.37 $55.59 2,986,861
2019-02-21 $65.69 $66.29 $65.07 $65.22 $56.33 1,846,392
2019-02-20 $66.32 $66.72 $65.39 $65.45 $56.52 1,994,818
2019-02-19 $65.99 $66.61 $65.69 $66.24 $57.21 3,090,911
2019-02-15 $66.41 $66.44 $65.37 $65.93 $56.94 2,543,931
2019-02-14 $65.61 $66.70 $64.80 $66.03 $57.03 2,886,527
2019-02-13 $66.28 $66.78 $64.89 $66.51 $57.44 2,586,349
2019-02-12 $64.92 $66.70 $64.73 $66.12 $57.10 3,319,557
2019-02-11 $65.00 $65.00 $63.00 $64.37 $55.59 4,050,182
2019-02-08 $66.27 $66.36 $64.55 $64.86 $56.02 3,825,705
2019-02-07 $66.52 $67.23 $66.04 $66.54 $57.47 2,973,564
2019-02-06 $67.72 $67.95 $66.53 $66.82 $57.71 2,082,838
2019-02-05 $67.37 $68.69 $67.25 $68.13 $58.84 2,832,088
2019-02-04 $66.63 $67.33 $66.02 $67.10 $57.95 3,352,749
2019-02-01 $68.84 $68.84 $66.28 $66.69 $57.60 3,854,533
2019-01-31 $68.87 $69.25 $67.96 $68.69 $59.32 3,370,625
2019-01-30 $69.97 $70.00 $68.13 $69.10 $59.68 2,349,316
2019-01-29 $69.18 $69.76 $67.99 $69.56 $60.07 2,251,680
2019-01-28 $69.92 $69.99 $68.99 $69.43 $59.96 2,304,299
2019-01-25 $69.08 $70.70 $68.44 $70.70 $61.06 2,278,927
2019-01-24 $69.45 $69.45 $67.52 $68.34 $59.02 2,544,256
2019-01-23 $69.70 $69.85 $67.84 $69.49 $60.01 2,385,709
2019-01-22 $69.72 $71.46 $68.88 $69.30 $59.85 5,502,205
2019-01-18 $69.39 $70.37 $69.25 $69.95 $60.41 2,596,079
2019-01-17 $67.18 $68.89 $66.87 $68.84 $59.45 2,263,033
2019-01-16 $66.66 $67.52 $66.15 $67.46 $58.26 2,604,882
2019-01-15 $66.62 $67.38 $66.05 $67.26 $58.09 2,086,037
2019-01-14 $66.76 $67.79 $66.21 $66.64 $57.55 2,796,795
2019-01-11 $66.61 $67.99 $66.17 $67.27 $58.10 3,424,990
2019-01-10 $63.15 $66.68 $62.57 $66.54 $57.47 11,173,973
2019-01-09 $69.56 $70.87 $68.40 $69.90 $60.37 4,238,556
2019-01-08 $68.87 $69.49 $67.02 $69.18 $59.75 3,278,455
2019-01-07 $66.70 $69.55 $65.91 $68.01 $58.74 3,578,065
2019-01-04 $67.38 $67.47 $65.09 $66.41 $57.35 3,749,765
2019-01-03 $67.24 $68.03 $66.05 $66.37 $57.32 3,885,853
2019-01-02 $65.27 $69.24 $65.07 $67.80 $58.55 6,323,938
2018-12-31 $65.27 $66.72 $65.27 $66.34 $57.29 2,760,400
2018-12-28 $65.11 $66.26 $64.56 $65.06 $56.19 2,694,548
2018-12-27 $65.02 $65.66 $62.30 $64.82 $55.98 4,470,614
2018-12-26 $60.61 $66.02 $60.50 $65.92 $56.93 5,485,070
2018-12-24 $58.98 $61.00 $58.66 $59.79 $51.64 1,560,352
2018-12-21 $60.11 $61.95 $58.93 $59.40 $51.30 7,087,601
2018-12-20 $61.44 $61.89 $59.10 $59.97 $51.79 3,197,077
2018-12-19 $62.73 $63.60 $61.39 $61.66 $53.25 4,797,629
2018-12-18 $61.41 $62.52 $61.02 $62.41 $53.90 3,775,323
2018-12-17 $60.60 $62.38 $59.88 $60.92 $52.61 4,115,811
2018-12-14 $60.89 $62.44 $60.38 $61.24 $52.89 3,500,884
2018-12-13 $64.06 $64.19 $60.61 $61.18 $52.84 3,471,375
2018-12-12 $63.98 $64.44 $63.16 $64.01 $55.28 2,622,392
2018-12-11 $63.98 $64.80 $62.79 $62.95 $54.37 2,197,165
2018-12-10 $63.25 $64.08 $61.80 $63.83 $54.60 3,574,865
2018-12-07 $65.34 $65.78 $62.25 $62.48 $53.44 3,346,681
2018-12-06 $64.76 $65.73 $63.63 $65.63 $56.14 3,094,618
2018-12-04 $67.58 $67.90 $64.58 $64.90 $55.51 3,820,399
2018-12-03 $68.52 $69.07 $66.50 $68.02 $58.18 3,926,408
2018-11-30 $67.09 $67.79 $66.56 $67.17 $57.45 3,812,965
2018-11-29 $69.00 $69.09 $65.83 $67.10 $57.39 6,740,670
2018-11-28 $68.13 $69.19 $66.91 $69.14 $59.14 4,280,021
2018-11-27 $65.56 $68.30 $65.50 $68.12 $58.27 4,557,044
2018-11-26 $64.62 $65.89 $63.55 $65.67 $56.17 5,359,220
2018-11-23 $65.83 $65.91 $63.47 $63.83 $54.60 3,920,811
2018-11-21 $66.00 $66.98 $64.78 $66.30 $56.71 4,942,142
2018-11-20 $62.87 $65.68 $62.03 $64.45 $55.13 10,477,942
2018-11-19 $73.22 $73.88 $70.55 $71.00 $60.73 5,245,543
2018-11-16 $71.67 $72.78 $69.30 $72.49 $62.00 6,852,525
2018-11-15 $73.78 $74.45 $72.51 $73.22 $62.63 4,982,097
2018-11-14 $79.88 $82.09 $75.57 $75.80 $64.84 5,841,173
2018-11-13 $81.20 $81.90 $79.66 $80.15 $68.56 3,962,335
2018-11-12 $82.44 $83.28 $80.34 $80.75 $69.07 3,308,697
2018-11-09 $81.90 $82.99 $81.24 $81.97 $70.11 2,273,899
2018-11-08 $81.14 $82.95 $81.01 $81.95 $70.10 2,980,240
2018-11-07 $80.21 $81.30 $78.46 $80.83 $69.14 3,557,137
2018-11-06 $79.04 $80.46 $78.28 $80.24 $68.63 2,937,244
2018-11-05 $77.06 $79.29 $76.15 $79.20 $67.74 2,848,504
2018-11-02 $77.15 $79.32 $76.19 $76.90 $65.78 4,764,995
2018-11-01 $75.88 $76.47 $74.67 $75.62 $64.68 3,742,911
2018-10-31 $78.64 $78.81 $75.68 $75.73 $64.78 6,367,164
2018-10-30 $76.18 $78.77 $76.05 $78.42 $67.08 4,321,208
2018-10-29 $74.49 $77.25 $74.49 $75.94 $64.96 4,030,426
2018-10-26 $73.75 $75.17 $72.55 $73.78 $63.11 2,624,845
2018-10-25 $72.16 $74.50 $72.14 $73.93 $63.24 2,940,320
2018-10-24 $73.16 $75.11 $72.11 $72.21 $61.76 3,491,824
2018-10-23 $72.10 $73.57 $70.37 $73.31 $62.71 3,071,139
2018-10-22 $71.72 $73.45 $71.60 $73.02 $62.46 3,011,773
2018-10-19 $72.05 $72.56 $70.82 $71.26 $60.95 3,323,379
2018-10-18 $70.63 $72.33 $70.12 $71.45 $61.11 2,567,558
2018-10-17 $73.08 $73.57 $70.31 $70.84 $60.59 2,900,327
2018-10-16 $71.75 $73.44 $71.28 $73.40 $62.78 2,156,270
2018-10-15 $72.85 $73.70 $71.29 $71.51 $61.17 1,985,672
2018-10-12 $71.91 $73.46 $71.77 $72.65 $62.14 3,612,185
2018-10-11 $71.80 $74.39 $70.59 $70.82 $60.58 3,779,249
2018-10-10 $71.43 $73.82 $71.35 $71.73 $61.35 4,842,733
2018-10-09 $71.92 $72.90 $70.74 $70.94 $60.68 2,217,435
2018-10-08 $72.28 $72.50 $70.60 $71.92 $61.52 2,012,196
2018-10-05 $72.03 $73.20 $71.27 $72.23 $61.78 2,591,621
2018-10-04 $73.20 $73.73 $71.12 $71.88 $61.48 3,703,233
2018-10-03 $73.05 $73.23 $71.67 $72.85 $62.31 3,423,185
2018-10-02 $76.19 $77.08 $73.02 $73.07 $62.50 3,372,980
2018-10-01 $74.70 $76.51 $74.34 $76.05 $65.05 2,829,339
2018-09-28 $74.84 $75.51 $74.10 $74.55 $63.77 2,071,505
2018-09-27 $75.20 $76.50 $74.58 $74.73 $63.92 2,142,671
2018-09-26 $74.69 $76.66 $74.20 $75.60 $64.66 3,077,248
2018-09-25 $74.82 $75.62 $73.94 $74.41 $63.65 3,409,311
2018-09-24 $76.07 $76.80 $74.61 $74.65 $63.85 2,783,925
2018-09-21 $77.23 $78.27 $75.56 $75.88 $64.90 3,799,182
2018-09-20 $79.33 $79.74 $76.17 $76.95 $65.82 3,891,938
2018-09-19 $79.61 $80.32 $79.26 $79.52 $68.02 2,005,579
2018-09-18 $79.31 $80.25 $79.30 $79.60 $68.09 2,325,858
2018-09-17 $80.84 $80.84 $78.76 $79.26 $67.79 2,061,447
2018-09-14 $80.13 $81.15 $78.95 $80.84 $69.15 2,194,369
2018-09-13 $81.28 $81.71 $79.53 $80.03 $68.45 2,509,121
2018-09-12 $80.98 $82.42 $80.87 $81.40 $69.63 2,672,053
2018-09-11 $80.46 $81.24 $80.32 $80.63 $68.97 2,013,719
2018-09-10 $80.81 $81.46 $80.36 $81.01 $68.77 1,976,548
2018-09-07 $80.99 $81.86 $80.11 $80.25 $68.13 2,635,195
2018-09-06 $81.84 $82.40 $80.99 $81.06 $68.81 2,971,513
2018-09-05 $81.92 $82.04 $80.01 $81.08 $68.83 4,162,389
2018-09-04 $79.28 $82.10 $79.28 $82.05 $69.65 3,573,094
2018-08-31 $77.86 $79.42 $77.22 $79.11 $67.16 1,897,369
2018-08-30 $76.73 $78.49 $76.73 $78.28 $66.45 2,603,020
2018-08-29 $78.74 $78.75 $76.20 $77.34 $65.66 2,683,996
2018-08-28 $79.24 $79.51 $78.13 $78.87 $66.95 2,212,732
2018-08-27 $81.30 $81.60 $78.61 $78.85 $66.94 2,816,619
2018-08-24 $80.60 $81.26 $79.45 $80.86 $68.64 3,068,747
2018-08-23 $79.24 $81.01 $78.56 $80.70 $68.51 3,140,530
2018-08-22 $81.23 $82.22 $78.82 $79.04 $67.10 4,922,440
2018-08-21 $77.22 $80.36 $75.51 $80.20 $68.08 12,009,954
2018-08-20 $77.26 $79.36 $77.00 $78.85 $66.94 5,616,055
2018-08-17 $75.42 $76.85 $75.13 $76.44 $64.89 3,281,825
2018-08-16 $75.04 $75.22 $72.65 $74.75 $63.46 3,436,100
2018-08-15 $77.70 $77.70 $73.04 $74.39 $63.15 5,502,051
2018-08-14 $77.04 $79.24 $76.69 $78.93 $67.01 4,377,834
2018-08-13 $76.26 $77.16 $75.63 $76.42 $64.87 3,457,608
2018-08-10 $74.75 $76.47 $74.13 $75.66 $64.23 2,767,199
2018-08-09 $74.64 $75.50 $74.30 $75.11 $63.76 1,836,385
2018-08-08 $73.07 $74.88 $73.00 $74.42 $63.18 2,239,515
2018-08-07 $72.97 $73.28 $72.17 $73.10 $62.06 1,711,470
2018-08-06 $72.20 $72.65 $71.39 $72.52 $61.56 2,556,063
2018-08-03 $72.14 $73.44 $71.47 $72.31 $61.39 1,842,334
2018-08-02 $70.69 $72.01 $69.69 $71.89 $61.03 2,985,454
2018-08-01 $73.61 $73.99 $70.19 $70.47 $59.82 2,788,393
2018-07-31 $73.95 $74.61 $73.65 $73.87 $62.71 1,760,041
2018-07-30 $72.74 $73.82 $72.53 $73.74 $62.60 1,537,535
2018-07-27 $73.84 $74.74 $72.03 $72.52 $61.56 1,765,724
2018-07-26 $74.37 $75.65 $73.13 $73.64 $62.51 1,632,337
2018-07-25 $72.74 $74.10 $72.59 $73.87 $62.71 1,600,310
2018-07-24 $74.15 $74.62 $72.30 $72.84 $61.84 1,700,944
2018-07-23 $73.78 $74.69 $72.72 $74.01 $62.83 1,878,357
2018-07-20 $74.14 $75.07 $73.27 $73.65 $62.52 3,095,421
2018-07-19 $72.57 $74.84 $72.52 $74.43 $63.19 4,989,847
2018-07-18 $71.12 $72.42 $70.55 $72.33 $61.40 2,440,471
2018-07-17 $70.34 $71.35 $69.69 $70.93 $60.21 2,692,839
2018-07-16 $69.39 $70.92 $68.38 $70.65 $59.98 3,471,549
2018-07-13 $69.45 $70.79 $68.96 $69.13 $58.69 2,797,311
2018-07-12 $70.35 $70.35 $68.21 $69.38 $58.90 3,692,215
2018-07-11 $70.80 $71.05 $69.48 $70.20 $59.59 2,053,232
2018-07-10 $70.86 $71.76 $70.50 $71.22 $60.46 1,704,618
2018-07-09 $72.04 $72.22 $70.42 $71.06 $60.32 2,612,665
2018-07-06 $71.51 $72.15 $70.71 $71.38 $60.60 2,088,289
2018-07-05 $72.51 $72.61 $71.50 $72.06 $61.17 2,009,474
2018-07-03 $71.83 $73.13 $71.75 $72.20 $61.29 1,280,440
2018-07-02 $72.30 $72.37 $70.42 $71.33 $60.55 3,350,804
2018-06-29 $74.63 $75.04 $72.84 $72.90 $61.89 2,712,754
2018-06-28 $73.33 $74.48 $72.52 $73.71 $62.57 2,549,801
2018-06-27 $74.55 $75.75 $73.60 $73.75 $62.61 2,392,243
2018-06-26 $73.27 $74.80 $73.01 $74.32 $63.09 2,595,995
2018-06-25 $73.86 $74.27 $72.32 $72.93 $61.91 3,147,500
2018-06-22 $77.55 $77.55 $73.53 $73.84 $62.68 3,831,234
2018-06-21 $76.20 $77.92 $76.17 $77.33 $65.65 2,594,680
2018-06-20 $75.91 $76.72 $74.78 $76.46 $64.91 2,488,555
2018-06-19 $73.82 $75.35 $73.19 $75.35 $63.97 4,246,310
2018-06-18 $73.68 $75.05 $73.52 $74.33 $63.10 3,743,898
2018-06-15 $72.94 $74.21 $72.25 $74.00 $62.82 4,339,667
2018-06-14 $74.50 $75.38 $72.86 $73.28 $62.21 5,931,317
2018-06-13 $78.05 $78.48 $75.61 $75.72 $64.28 5,589,429
2018-06-12 $77.91 $79.92 $77.04 $78.32 $66.49 3,913,388
2018-06-11 $77.85 $78.87 $77.51 $78.20 $65.87 3,065,116
2018-06-08 $77.26 $77.82 $76.47 $77.76 $65.50 4,343,821
2018-06-07 $76.89 $78.85 $76.52 $77.82 $65.55 5,389,670
2018-06-06 $74.90 $76.35 $74.10 $76.25 $64.23 4,688,931
2018-06-05 $71.66 $75.67 $71.66 $74.94 $63.13 6,739,708
2018-06-04 $68.77 $71.82 $68.50 $71.56 $60.28 4,852,207
2018-06-01 $66.90 $68.44 $66.85 $68.37 $57.59 2,722,795
2018-05-31 $67.43 $68.18 $66.24 $66.75 $56.23 3,354,926
2018-05-30 $67.03 $68.80 $66.52 $67.91 $57.20 3,715,343
2018-05-29 $65.06 $67.36 $64.87 $66.69 $56.18 4,987,983
2018-05-25 $64.68 $66.04 $64.38 $65.28 $54.99 4,261,825
2018-05-24 $62.06 $64.57 $61.98 $64.51 $54.34 5,287,099
2018-05-23 $60.21 $62.31 $59.85 $62.26 $52.45 7,366,294
2018-05-22 $64.76 $65.99 $60.33 $60.61 $51.06 21,469,445
2018-05-21 $64.30 $65.61 $64.24 $65.47 $55.15 5,147,593
2018-05-18 $63.32 $63.94 $62.52 $63.67 $53.63 2,737,524
2018-05-17 $64.15 $64.89 $63.32 $63.72 $53.68 3,472,457
2018-05-16 $64.40 $64.99 $62.08 $64.42 $54.27 5,623,031
2018-05-15 $61.02 $63.30 $60.69 $63.19 $53.23 3,416,935
2018-05-14 $60.54 $61.61 $60.17 $61.18 $51.54 2,988,332
2018-05-11 $58.71 $60.44 $58.64 $60.23 $50.74 4,036,448
2018-05-10 $60.84 $60.84 $57.89 $60.53 $50.99 5,293,241
2018-05-09 $61.22 $61.57 $59.87 $61.39 $51.71 3,461,129
2018-05-08 $60.23 $61.59 $60.04 $61.01 $51.39 3,701,379
2018-05-07 $63.16 $63.40 $59.43 $60.38 $50.86 5,363,988
2018-05-04 $62.92 $63.69 $62.44 $63.10 $53.15 2,508,897
2018-05-03 $62.92 $63.45 $62.46 $63.19 $53.23 3,673,777
2018-05-02 $61.73 $63.25 $61.32 $63.03 $53.09 2,784,506
2018-05-01 $61.58 $63.34 $60.89 $61.99 $52.22 3,723,857
2018-04-30 $62.37 $62.74 $61.64 $62.12 $52.33 3,351,178
2018-04-27 $60.66 $62.55 $60.05 $62.33 $52.50 3,442,097
2018-04-26 $59.84 $61.00 $59.50 $60.85 $51.26 2,840,724
2018-04-25 $59.16 $60.70 $58.61 $60.00 $50.54 2,441,618
2018-04-24 $59.84 $61.07 $58.95 $59.23 $49.89 3,340,123
2018-04-23 $58.45 $60.00 $58.15 $59.63 $50.23 2,832,187
2018-04-20 $59.96 $60.66 $58.11 $58.38 $49.18 4,520,864
2018-04-19 $61.11 $61.46 $59.02 $60.12 $50.64 4,787,296
2018-04-18 $61.98 $63.22 $61.07 $61.19 $51.54 4,229,687
2018-04-17 $62.51 $62.78 $61.50 $61.77 $52.03 2,289,015
2018-04-16 $61.89 $62.21 $61.06 $62.07 $52.29 3,922,393
2018-04-13 $63.37 $63.55 $61.11 $61.34 $51.67 3,978,700
2018-04-12 $63.56 $63.96 $62.71 $63.06 $53.12 2,774,833
2018-04-11 $63.18 $64.58 $63.09 $63.38 $53.39 2,533,507
2018-04-10 $64.27 $64.49 $62.13 $63.64 $53.61 3,900,516
2018-04-09 $64.31 $65.15 $63.37 $63.43 $53.43 4,145,745
2018-04-06 $65.34 $66.24 $63.43 $64.00 $53.91 5,616,452
2018-04-05 $65.67 $67.00 $65.47 $66.91 $56.36 2,728,553
2018-04-04 $62.82 $65.66 $62.70 $65.51 $55.18 3,112,634
2018-04-03 $63.01 $64.25 $62.71 $63.66 $53.62 3,172,598
2018-04-02 $65.26 $65.80 $61.57 $62.68 $52.80 5,393,506
2018-03-29 $64.71 $66.01 $64.64 $65.51 $55.18 4,180,310
2018-03-28 $62.95 $65.40 $62.59 $64.56 $54.38 4,155,113
2018-03-27 $63.75 $64.50 $62.40 $62.80 $52.90 3,290,948
2018-03-26 $62.85 $63.97 $62.45 $63.77 $53.72 3,731,435
2018-03-23 $63.34 $63.76 $61.98 $61.98 $52.21 3,685,032
2018-03-22 $63.22 $64.58 $62.74 $63.01 $53.08 2,149,751
2018-03-21 $63.96 $65.21 $63.53 $63.74 $53.69 2,666,807
2018-03-20 $63.72 $64.25 $63.43 $64.16 $54.05 2,507,886
2018-03-19 $63.17 $63.99 $62.44 $63.55 $53.53 3,396,443
2018-03-16 $61.37 $63.62 $61.00 $63.13 $53.18 7,312,353
2018-03-15 $62.69 $62.83 $60.81 $61.49 $51.80 3,788,181
2018-03-14 $64.14 $64.20 $62.00 $62.25 $52.44 2,644,019
2018-03-13 $62.93 $65.11 $62.81 $64.11 $54.00 3,915,119
2018-03-12 $63.02 $63.57 $62.16 $63.03 $52.59 3,079,612
2018-03-09 $63.90 $64.00 $61.41 $62.97 $52.54 3,953,743
2018-03-08 $65.37 $65.38 $61.98 $62.19 $51.89 4,758,041
2018-03-07 $65.94 $66.73 $65.03 $65.18 $54.39 2,758,581
2018-03-06 $66.01 $66.85 $65.45 $66.82 $55.76 3,255,157
2018-03-05 $66.26 $66.95 $65.28 $66.09 $55.15 4,261,400
2018-03-02 $61.85 $66.70 $61.61 $66.50 $55.49 7,080,328
2018-03-01 $64.78 $65.11 $60.51 $62.75 $52.36 11,553,735
2018-02-28 $65.53 $66.76 $65.14 $66.09 $55.15 4,921,161
2018-02-27 $69.16 $69.48 $64.89 $65.00 $54.24 5,594,756
2018-02-26 $66.89 $67.40 $65.95 $67.10 $55.99 3,567,051
2018-02-23 $65.18 $66.71 $64.94 $66.47 $55.46 3,297,571
2018-02-22 $64.00 $65.48 $63.70 $64.75 $54.03 3,145,385
2018-02-21 $64.37 $65.44 $63.39 $63.44 $52.94 3,331,839
2018-02-20 $64.61 $65.58 $63.80 $64.37 $53.71 3,537,500
2018-02-16 $65.11 $66.40 $64.93 $65.61 $54.75 2,229,481
2018-02-15 $65.34 $65.88 $64.34 $65.15 $54.36 2,135,727
2018-02-14 $62.81 $64.97 $62.24 $64.57 $53.88 3,245,979
2018-02-13 $61.12 $63.00 $60.88 $62.90 $52.49 2,194,510
2018-02-12 $62.07 $62.65 $60.76 $61.12 $51.00 3,611,659
2018-02-09 $61.08 $62.15 $58.06 $61.47 $51.29 5,474,380
2018-02-08 $63.04 $63.51 $60.29 $60.34 $50.35 3,836,490
2018-02-07 $62.90 $63.99 $62.43 $62.92 $52.50 3,074,323
2018-02-06 $59.64 $63.16 $58.09 $62.75 $52.36 4,725,560
2018-02-05 $62.50 $64.24 $61.04 $61.14 $51.02 3,850,521
2018-02-02 $64.51 $65.22 $63.08 $63.47 $52.96 4,531,412
2018-02-01 $64.48 $66.23 $64.00 $65.09 $54.31 2,806,348
2018-01-31 $66.23 $66.70 $64.37 $64.77 $54.05 3,645,609
2018-01-30 $67.33 $67.67 $65.43 $65.88 $54.97 4,381,573
2018-01-29 $68.04 $69.14 $67.79 $67.95 $56.70 3,236,667
2018-01-26 $66.84 $68.37 $66.80 $68.36 $57.04 2,027,051
2018-01-25 $68.04 $68.04 $66.09 $66.79 $55.73 2,975,494
2018-01-24 $68.81 $69.04 $67.15 $67.70 $56.49 4,029,998
2018-01-23 $68.30 $69.14 $67.91 $68.83 $57.43 2,318,584
2018-01-22 $67.50 $68.17 $66.51 $68.17 $56.88 2,939,559
2018-01-19 $66.62 $67.55 $65.45 $67.54 $56.36 5,553,386
2018-01-18 $64.59 $65.23 $64.24 $64.85 $54.11 2,825,933
2018-01-17 $63.51 $64.94 $63.16 $64.59 $53.90 3,351,631
2018-01-16 $63.92 $65.22 $63.10 $63.40 $52.90 4,556,402
2018-01-12 $63.53 $65.06 $63.03 $63.87 $53.29 7,442,464
2018-01-11 $59.25 $61.16 $58.78 $61.12 $51.00 4,835,732
2018-01-10 $56.80 $59.32 $56.75 $58.84 $49.10 4,450,558
2018-01-09 $57.10 $57.75 $56.26 $57.02 $47.58 4,705,563
2018-01-08 $58.67 $59.09 $55.36 $56.90 $47.48 11,610,608
2018-01-05 $54.86 $55.45 $53.83 $54.36 $45.36 4,433,022
2018-01-04 $56.02 $56.12 $52.53 $54.68 $45.63 5,116,716
2018-01-03 $56.35 $56.37 $55.17 $55.66 $46.44 3,439,896
2018-01-02 $54.79 $56.44 $54.70 $56.35 $47.02 4,752,538
2017-12-29 $54.99 $55.10 $54.19 $54.23 $45.25 2,674,142
2017-12-28 $55.01 $55.15 $54.44 $54.68 $45.63 3,015,400
2017-12-27 $56.68 $56.78 $54.84 $55.29 $46.14 3,620,169
2017-12-26 $53.82 $57.28 $53.82 $56.87 $47.45 5,794,751
2017-12-22 $53.58 $53.98 $53.25 $53.66 $44.78 2,967,296
2017-12-21 $53.06 $53.67 $52.32 $53.47 $44.62 2,327,222
2017-12-20 $53.52 $53.62 $52.71 $53.13 $44.33 2,165,207
2017-12-19 $53.61 $53.83 $52.41 $52.88 $44.12 2,970,586
2017-12-18 $51.56 $53.45 $51.56 $53.28 $44.46 4,748,407
2017-12-15 $50.65 $52.10 $49.97 $51.35 $42.85 7,471,140
2017-12-14 $50.97 $51.19 $49.36 $49.78 $41.54 3,197,826
2017-12-13 $50.47 $51.29 $50.39 $50.72 $42.32 4,150,162
2017-12-12 $50.42 $50.98 $50.05 $50.29 $41.96 2,719,138
2017-12-11 $49.80 $50.72 $49.49 $50.46 $42.11 3,496,559
2017-12-08 $49.39 $49.81 $48.53 $49.78 $41.54 2,507,211
2017-12-07 $49.00 $49.55 $48.66 $48.88 $40.79 3,988,556
2017-12-06 $48.38 $49.11 $47.26 $48.14 $40.17 3,209,217
2017-12-05 $49.35 $49.41 $47.51 $48.26 $40.27 3,864,460
2017-12-04 $48.86 $51.47 $48.80 $50.15 $41.37 7,135,950
2017-12-01 $48.00 $48.64 $46.88 $48.05 $39.64 4,192,100
2017-11-30 $47.83 $49.52 $47.75 $47.97 $39.58 6,268,989
2017-11-29 $46.15 $48.60 $46.05 $47.70 $39.35 7,102,758
2017-11-28 $45.42 $46.15 $44.93 $46.01 $37.96 3,524,926
2017-11-27 $45.22 $45.83 $44.63 $45.21 $37.30 3,105,841
2017-11-24 $45.15 $45.89 $44.99 $45.09 $37.20 2,063,193
2017-11-22 $44.29 $45.19 $44.08 $44.63 $36.82 2,705,160
2017-11-21 $44.32 $44.40 $43.68 $44.21 $36.47 3,020,944
2017-11-20 $43.67 $44.45 $43.31 $44.32 $36.56 3,198,817
2017-11-17 $42.99 $43.94 $42.81 $43.72 $36.07 4,130,319
2017-11-16 $42.56 $42.64 $41.81 $42.25 $34.86 2,399,363
2017-11-15 $41.69 $42.59 $41.36 $42.27 $34.87 3,487,238
2017-11-14 $40.94 $42.21 $40.94 $42.20 $34.82 3,312,483
2017-11-13 $42.89 $43.28 $40.90 $41.18 $33.97 4,906,080
2017-11-10 $41.79 $43.14 $41.71 $43.04 $35.51 7,078,289
2017-11-09 $38.25 $41.68 $37.97 $41.17 $33.97 24,126,086
2017-11-08 $40.87 $41.62 $40.42 $40.79 $33.65 5,916,928
2017-11-07 $42.54 $42.59 $40.32 $40.69 $33.57 6,729,803
2017-11-06 $42.15 $42.83 $41.65 $42.62 $35.16 3,687,964
2017-11-03 $42.30 $42.98 $41.87 $42.03 $34.68 4,847,715
2017-11-02 $42.50 $42.50 $41.56 $42.24 $34.85 3,323,970
2017-11-01 $41.95 $42.81 $41.52 $41.90 $34.57 2,968,677
2017-10-31 $41.37 $42.24 $41.30 $41.76 $34.45 3,569,864
2017-10-30 $42.36 $42.75 $41.25 $41.50 $34.24 4,062,200
2017-10-27 $42.62 $43.00 $42.15 $42.58 $35.13 6,167,876
2017-10-26 $43.99 $44.90 $43.60 $44.64 $36.83 4,525,619
2017-10-25 $43.94 $44.20 $43.54 $43.79 $36.12 2,806,678
2017-10-24 $44.33 $44.79 $43.92 $43.96 $36.27 3,073,464
2017-10-23 $44.49 $45.48 $44.01 $44.16 $36.43 3,319,362
2017-10-20 $44.20 $44.95 $44.08 $44.49 $36.71 3,541,412
2017-10-19 $43.43 $43.92 $43.20 $43.86 $36.19 1,857,970
2017-10-18 $43.32 $44.05 $42.96 $43.63 $36.00 3,022,256
2017-10-17 $42.76 $43.36 $42.67 $43.30 $35.72 3,066,550
2017-10-16 $41.72 $42.89 $41.57 $42.86 $35.36 3,189,070
2017-10-13 $42.37 $42.76 $42.07 $42.14 $34.77 2,662,052
2017-10-12 $42.84 $43.05 $41.77 $42.32 $34.91 3,821,758
2017-10-11 $43.20 $43.39 $42.96 $43.22 $35.66 2,069,886
2017-10-10 $43.21 $43.57 $42.85 $43.26 $35.69 2,902,543
2017-10-09 $44.10 $44.20 $42.44 $42.99 $35.47 3,860,846
2017-10-06 $43.82 $43.95 $43.24 $43.34 $35.76 3,147,655
2017-10-05 $43.84 $44.66 $43.60 $44.27 $36.52 3,259,944
2017-10-04 $44.47 $44.69 $43.74 $43.84 $36.17 2,923,473
2017-10-03 $44.70 $44.99 $43.95 $44.46 $36.68 2,543,021
2017-10-02 $45.31 $45.37 $43.73 $44.62 $36.81 4,879,927
2017-09-29 $46.09 $46.37 $45.41 $45.65 $37.66 2,375,671
2017-09-28 $46.39 $46.86 $45.90 $45.94 $37.90 2,101,690
2017-09-27 $46.33 $46.58 $45.60 $46.34 $38.23 2,129,092
2017-09-26 $46.37 $46.94 $45.68 $46.27 $38.17 2,793,063
2017-09-25 $45.74 $46.94 $45.52 $46.21 $38.12 2,707,562
2017-09-22 $44.98 $46.12 $44.74 $46.07 $38.01 3,782,539
2017-09-21 $45.11 $45.14 $44.44 $44.94 $37.08 2,574,709
2017-09-20 $45.30 $45.45 $44.00 $45.00 $37.13 3,916,895
2017-09-19 $46.48 $47.44 $45.27 $45.38 $37.44 8,092,978
2017-09-18 $45.21 $45.80 $44.63 $44.89 $37.04 2,904,979
2017-09-15 $44.40 $45.24 $44.32 $45.13 $37.23 5,140,260
2017-09-14 $43.94 $44.44 $43.57 $44.43 $36.66 4,267,545
2017-09-13 $44.20 $44.78 $43.83 $44.01 $36.31 3,901,455
2017-09-12 $43.51 $44.31 $43.41 $43.71 $36.06 3,840,261
2017-09-11 $42.29 $43.53 $42.29 $43.38 $35.79 3,213,837
2017-09-08 $42.38 $42.63 $41.32 $42.00 $34.65 2,945,649
2017-09-07 $42.39 $42.77 $41.97 $42.40 $34.98 3,589,688
2017-09-06 $41.44 $42.70 $41.10 $42.37 $34.96 7,293,333
2017-09-05 $40.08 $40.53 $39.90 $40.39 $33.32 2,439,313
2017-09-01 $39.26 $40.29 $39.10 $40.10 $33.08 2,230,631
2017-08-31 $39.76 $40.18 $39.56 $39.78 $32.38 3,677,267
2017-08-30 $39.14 $39.72 $38.86 $39.71 $32.32 3,719,666
2017-08-29 $39.05 $39.22 $38.75 $39.15 $31.86 2,638,419
2017-08-28 $39.27 $39.55 $38.93 $39.55 $32.19 2,274,450
2017-08-25 $38.45 $39.44 $38.40 $39.22 $31.92 2,790,682
2017-08-24 $38.93 $39.55 $38.24 $38.45 $31.29 3,492,291
2017-08-23 $37.93 $38.57 $37.90 $38.28 $31.15 1,960,343
2017-08-22 $37.67 $38.32 $37.35 $38.16 $31.06 2,472,074
2017-08-21 $37.31 $37.64 $37.00 $37.34 $30.39 2,576,189
2017-08-18 $37.01 $37.41 $36.50 $37.28 $30.34 3,906,490
2017-08-17 $37.49 $37.50 $36.95 $37.11 $30.20 5,659,546
2017-08-16 $38.64 $39.21 $37.80 $37.89 $30.84 3,099,989
2017-08-15 $38.50 $38.90 $37.90 $38.13 $31.03 3,762,623
2017-08-14 $38.95 $39.21 $38.45 $38.69 $31.49 4,232,420
2017-08-11 $39.20 $41.00 $38.50 $38.64 $31.45 7,081,001
2017-08-10 $39.74 $40.06 $37.50 $39.50 $32.15 19,686,854
2017-08-09 $42.55 $42.73 $41.53 $41.93 $34.13 6,445,485
2017-08-08 $43.51 $44.14 $42.53 $42.82 $34.85 5,448,571
2017-08-07 $41.85 $43.00 $41.69 $42.72 $34.77 4,736,458
2017-08-04 $42.03 $42.39 $41.40 $41.89 $34.09 3,362,541
2017-08-03 $41.36 $42.45 $41.27 $42.01 $34.19 6,142,500
2017-08-02 $41.51 $42.22 $40.73 $41.09 $33.44 3,505,983
2017-08-01 $41.38 $41.63 $40.81 $41.56 $33.82 4,019,104
2017-07-31 $41.65 $41.88 $40.57 $41.35 $33.65 2,774,620
2017-07-28 $41.44 $41.50 $40.96 $41.24 $33.56 2,582,092
2017-07-27 $40.21 $41.61 $39.56 $41.52 $33.79 3,506,987
2017-07-26 $40.21 $40.32 $39.64 $40.25 $32.76 1,994,277
2017-07-25 $39.60 $40.97 $39.60 $39.97 $32.53 4,587,583
2017-07-24 $40.32 $40.36 $39.30 $39.36 $32.03 2,706,096
2017-07-21 $40.00 $40.49 $39.65 $40.46 $32.93 2,381,387
2017-07-20 $39.78 $40.23 $39.23 $39.99 $32.55 3,719,524
2017-07-19 $39.80 $40.08 $39.53 $39.73 $32.33 2,586,097
2017-07-18 $39.68 $40.01 $39.28 $39.71 $32.32 3,685,988
2017-07-17 $38.75 $40.17 $38.72 $39.87 $32.45 3,463,727
2017-07-14 $39.00 $39.13 $38.27 $38.81 $31.59 2,868,191
2017-07-13 $37.55 $39.07 $37.55 $38.93 $31.68 4,717,267
2017-07-12 $37.05 $37.32 $36.76 $37.15 $30.23 2,275,681
2017-07-11 $36.64 $37.09 $36.44 $36.91 $30.04 2,423,583
2017-07-10 $38.13 $38.20 $36.21 $36.63 $29.81 5,746,975
2017-07-07 $38.36 $38.65 $38.07 $38.24 $31.12 2,928,795
2017-07-06 $38.96 $39.31 $38.15 $38.29 $31.16 3,241,664
2017-07-05 $39.51 $40.27 $39.11 $39.31 $31.99 2,691,284
2017-07-03 $38.83 $39.77 $38.78 $39.59 $32.22 2,144,955
2017-06-30 $38.18 $38.90 $37.92 $38.67 $31.47 2,359,204
2017-06-29 $38.70 $38.91 $37.65 $37.97 $30.90 3,116,983
2017-06-28 $38.62 $39.58 $38.22 $38.43 $31.28 4,858,264
2017-06-27 $37.50 $39.01 $37.48 $38.41 $31.26 6,531,618
2017-06-26 $37.03 $37.55 $36.84 $37.52 $30.54 3,268,791
2017-06-23 $36.34 $37.04 $35.97 $37.03 $30.14 3,455,072
2017-06-22 $35.62 $36.57 $35.33 $36.30 $29.54 2,241,692
2017-06-21 $35.75 $36.01 $35.33 $35.56 $28.94 4,201,553
2017-06-20 $37.59 $37.59 $36.00 $36.03 $29.32 4,503,262
2017-06-19 $37.55 $37.66 $36.46 $37.53 $30.54 5,625,221
2017-06-16 $36.87 $37.38 $36.39 $37.38 $30.42 4,521,958
2017-06-15 $37.48 $37.97 $36.92 $37.28 $30.34 3,431,812
2017-06-14 $38.00 $38.02 $36.89 $37.66 $30.65 4,507,972
2017-06-13 $38.09 $38.73 $37.61 $38.04 $30.96 3,381,780
2017-06-12 $37.96 $39.79 $37.79 $38.10 $31.01 7,931,374
2017-06-09 $35.41 $37.97 $35.27 $37.87 $30.82 7,598,094
2017-06-08 $37.71 $37.95 $35.29 $35.32 $28.75 8,378,731
2017-06-07 $35.83 $36.30 $35.54 $36.15 $29.42 4,958,790
2017-06-06 $37.69 $37.69 $35.16 $35.73 $29.08 11,116,838
2017-06-05 $38.33 $38.54 $37.09 $37.92 $30.86 5,081,826
2017-06-02 $39.49 $40.11 $38.94 $38.98 $31.27 4,374,216
2017-06-01 $38.43 $39.62 $38.39 $39.43 $31.63 4,340,481
2017-05-31 $38.85 $38.87 $37.82 $38.43 $30.83 4,517,679
2017-05-30 $38.65 $39.13 $38.61 $38.79 $31.12 3,295,638
2017-05-26 $38.96 $39.13 $38.37 $38.73 $31.07 1,981,568
2017-05-25 $38.02 $39.15 $37.94 $38.87 $31.18 5,752,960
2017-05-24 $37.75 $38.13 $37.37 $37.93 $30.43 2,438,374
2017-05-23 $38.11 $38.40 $37.79 $37.79 $30.32 4,298,652
2017-05-22 $37.53 $38.60 $37.32 $38.02 $30.50 3,987,677
2017-05-19 $37.26 $37.53 $36.32 $37.44 $30.04 3,792,069
2017-05-18 $37.23 $37.85 $36.78 $37.05 $29.72 4,187,375
2017-05-17 $37.19 $37.37 $36.49 $37.09 $29.75 5,943,116
2017-05-16 $37.00 $37.40 $36.58 $36.82 $29.54 6,264,676
2017-05-15 $36.60 $37.40 $36.55 $36.97 $29.66 5,719,003
2017-05-12 $36.76 $37.07 $35.60 $36.49 $29.27 9,114,661
2017-05-11 $41.49 $42.13 $37.11 $37.16 $29.81 18,994,934
2017-05-10 $39.83 $40.69 $39.83 $40.32 $32.35 6,821,321
2017-05-09 $39.26 $40.40 $39.05 $39.82 $31.94 4,982,029
2017-05-08 $40.26 $40.30 $39.27 $39.29 $31.52 4,077,892
2017-05-05 $39.59 $40.26 $39.58 $40.12 $32.19 3,777,606
2017-05-04 $40.16 $40.42 $39.29 $39.35 $31.57 3,410,130
2017-05-03 $39.16 $40.11 $39.00 $39.92 $32.02 4,388,727
2017-05-02 $38.19 $39.31 $38.09 $39.16 $31.42 4,247,011
2017-05-01 $39.06 $39.06 $38.01 $38.01 $30.49 3,860,726
2017-04-28 $39.83 $39.99 $38.88 $39.03 $31.31 3,745,913
2017-04-27 $39.63 $40.22 $39.28 $39.88 $31.99 3,041,731
2017-04-26 $39.46 $39.94 $39.32 $39.52 $31.70 3,841,946
2017-04-25 $39.80 $40.09 $39.13 $39.38 $31.59 3,137,938
2017-04-24 $40.47 $40.66 $39.46 $39.71 $31.86 4,357,712
2017-04-21 $40.61 $40.85 $39.87 $40.07 $32.15 2,804,958
2017-04-20 $39.72 $41.09 $39.64 $40.76 $32.70 4,866,839
2017-04-19 $39.12 $39.91 $38.92 $39.18 $31.43 3,736,978
2017-04-18 $38.84 $39.14 $38.58 $38.83 $31.15 2,767,897
2017-04-17 $39.53 $39.58 $38.32 $38.91 $31.21 4,336,320
2017-04-13 $40.24 $40.30 $39.16 $39.45 $31.65 2,905,792
2017-04-12 $40.21 $40.50 $39.66 $40.15 $32.21 4,092,753
2017-04-11 $40.00 $40.25 $39.46 $40.23 $32.27 3,107,232
2017-04-10 $39.41 $40.61 $39.33 $39.83 $31.95 3,424,264
2017-04-07 $39.43 $39.69 $39.02 $39.20 $31.45 3,886,412
2017-04-06 $37.97 $40.29 $37.75 $39.59 $31.76 8,272,624
2017-04-05 $37.89 $38.48 $37.47 $37.51 $30.09 3,519,199
2017-04-04 $38.59 $38.74 $37.44 $37.69 $30.24 5,292,893
2017-04-03 $39.82 $40.13 $38.67 $39.15 $31.41 4,082,166
2017-03-31 $40.46 $40.97 $39.80 $39.81 $31.94 3,946,302
2017-03-30 $39.97 $40.45 $39.64 $40.43 $32.43 2,867,005
2017-03-29 $38.50 $40.53 $38.41 $40.19 $32.24 5,488,748
2017-03-28 $37.35 $38.54 $37.33 $38.45 $30.85 3,022,209
2017-03-27 $37.16 $37.99 $37.10 $37.56 $30.13 2,650,745
2017-03-24 $37.41 $37.58 $37.00 $37.41 $30.01 3,432,302
2017-03-23 $37.86 $38.40 $37.44 $37.51 $30.09 2,924,935
2017-03-22 $37.62 $37.77 $37.04 $37.73 $30.27 3,089,286
2017-03-21 $38.62 $38.69 $36.66 $37.64 $30.20 5,625,432
2017-03-20 $40.55 $40.80 $38.22 $38.56 $30.93 5,530,589
2017-03-17 $40.69 $41.07 $40.11 $40.49 $32.48 11,172,910
2017-03-16 $39.65 $40.62 $39.24 $40.49 $32.48 3,875,558
2017-03-15 $39.72 $39.93 $38.88 $39.72 $31.86 3,886,782
2017-03-14 $39.54 $40.20 $39.54 $39.85 $31.97 3,233,698
2017-03-13 $40.40 $40.63 $39.57 $39.81 $31.94 5,104,710
2017-03-10 $40.09 $40.78 $39.82 $40.46 $32.46 4,043,486
2017-03-09 $40.50 $40.74 $39.53 $39.78 $31.91 3,386,034
2017-03-08 $39.64 $40.94 $39.57 $40.51 $32.50 4,001,135
2017-03-07 $39.38 $39.83 $39.27 $39.51 $31.70 4,970,692
2017-03-06 $40.55 $40.74 $39.01 $39.40 $31.61 4,548,776
2017-03-03 $42.22 $42.47 $41.10 $41.34 $32.71 3,921,533
2017-03-02 $42.25 $42.76 $42.03 $42.13 $33.33 4,940,795
2017-03-01 $42.92 $43.25 $41.65 $41.98 $33.21 4,035,339
2017-02-28 $43.04 $43.09 $41.74 $42.62 $33.72 6,484,859
2017-02-27 $43.05 $44.50 $42.87 $43.79 $34.65 4,468,594
2017-02-24 $40.91 $43.45 $40.73 $42.99 $34.01 7,221,424
2017-02-23 $41.95 $42.91 $40.76 $40.91 $32.37 7,289,471
2017-02-22 $41.74 $42.20 $41.19 $41.78 $33.06 3,578,296
2017-02-21 $42.06 $42.40 $41.53 $41.78 $33.06 4,799,832
2017-02-17 $41.50 $41.99 $41.02 $41.97 $33.21 3,499,183
2017-02-16 $42.71 $43.00 $41.38 $41.53 $32.86 3,808,540
2017-02-15 $42.64 $43.24 $42.33 $42.85 $33.90 3,782,946
2017-02-14 $41.49 $42.72 $41.38 $42.64 $33.74 4,051,461
2017-02-13 $42.42 $42.50 $40.93 $41.34 $32.71 3,163,483
2017-02-10 $42.31 $43.45 $41.21 $42.04 $33.26 4,763,974
2017-02-09 $40.73 $42.50 $40.63 $42.10 $33.31 6,333,240
2017-02-08 $39.27 $41.22 $39.13 $40.84 $32.31 4,555,174
2017-02-07 $39.18 $39.67 $39.01 $39.15 $30.97 3,689,220
2017-02-06 $40.22 $40.56 $39.18 $39.22 $31.03 4,098,735
2017-02-03 $39.96 $41.70 $39.75 $40.17 $31.78 5,985,412
2017-02-02 $39.56 $39.99 $39.24 $39.80 $31.49 3,132,921
2017-02-01 $39.75 $39.80 $38.87 $39.48 $31.24 3,341,435
2017-01-31 $39.33 $39.90 $38.60 $39.83 $31.51 4,168,580
2017-01-30 $38.92 $39.75 $38.81 $39.71 $31.42 3,357,400
2017-01-27 $40.43 $40.52 $38.48 $39.00 $30.86 5,028,837
2017-01-26 $40.35 $40.72 $40.21 $40.25 $31.84 2,963,928
2017-01-25 $40.26 $40.63 $40.05 $40.23 $31.83 4,203,926
2017-01-24 $40.16 $40.64 $40.03 $40.26 $31.85 3,176,380
2017-01-23 $40.44 $40.69 $39.98 $40.11 $31.73 3,193,691
2017-01-20 $40.20 $40.92 $40.08 $40.53 $32.07 3,549,705
2017-01-19 $41.22 $41.37 $40.07 $40.23 $31.83 4,708,301
2017-01-18 $40.44 $41.29 $39.00 $41.21 $32.60 7,110,047
2017-01-17 $41.23 $42.47 $41.16 $41.38 $32.74 5,727,573
2017-01-13 $41.27 $41.44 $40.70 $40.79 $32.27 3,725,629
2017-01-12 $40.59 $41.40 $40.59 $41.31 $32.68 3,537,616
2017-01-11 $41.21 $41.36 $40.39 $40.88 $32.34 5,003,341
2017-01-10 $40.79 $41.89 $40.70 $41.21 $32.60 5,230,747
2017-01-09 $41.35 $41.38 $40.70 $40.96 $32.41 4,937,949
2017-01-06 $41.74 $42.10 $41.17 $41.43 $32.78 10,338,773
2017-01-05 $43.56 $44.00 $41.25 $42.01 $33.24 26,839,299
2017-01-04 $50.17 $51.98 $50.09 $51.88 $41.05 6,603,309
2017-01-03 $49.75 $49.97 $48.81 $49.78 $39.38 3,773,077
2016-12-30 $50.02 $50.41 $49.12 $49.38 $39.07 2,046,112
2016-12-29 $49.74 $50.30 $49.54 $50.06 $39.61 1,741,114
2016-12-28 $50.05 $50.45 $49.52 $49.81 $39.41 2,601,558
2016-12-27 $50.01 $50.55 $49.55 $49.80 $39.40 2,819,008
2016-12-23 $50.22 $51.16 $49.72 $49.86 $39.45 3,048,034
2016-12-22 $52.55 $52.60 $49.77 $49.94 $39.51 5,028,110
2016-12-21 $53.66 $53.78 $52.51 $52.55 $41.58 2,148,526
2016-12-20 $52.47 $54.45 $52.12 $53.58 $42.39 4,080,282
2016-12-19 $51.23 $52.69 $51.23 $52.08 $41.20 3,875,079
2016-12-16 $55.15 $55.19 $50.89 $51.14 $40.46 8,516,085
2016-12-15 $55.35 $55.90 $55.01 $55.57 $43.97 2,927,790
2016-12-14 $55.32 $55.96 $54.61 $55.51 $43.92 3,234,657
2016-12-13 $55.52 $55.96 $54.90 $55.31 $43.76 3,577,208
2016-12-12 $57.06 $57.27 $55.41 $55.63 $44.01 3,667,034
2016-12-09 $59.50 $59.50 $57.01 $57.50 $45.49 4,169,034
2016-12-08 $57.96 $59.67 $57.82 $59.43 $47.02 5,313,455
2016-12-07 $55.05 $58.12 $55.03 $57.82 $45.75 4,752,829
2016-12-06 $54.64 $55.81 $54.11 $55.00 $43.51 4,477,742
2016-12-05 $54.72 $55.98 $54.26 $54.51 $43.13 4,669,776
2016-12-02 $54.95 $56.12 $54.35 $55.22 $43.29 2,757,348
2016-12-01 $53.50 $55.86 $53.13 $54.92 $43.06 4,229,081
2016-11-30 $53.91 $54.43 $52.90 $53.83 $42.20 4,423,677
2016-11-29 $54.40 $54.91 $53.53 $54.14 $42.45 1,144,531
2016-11-28 $54.70 $54.93 $53.41 $54.05 $42.37 787,612
2016-11-25 $55.74 $55.90 $54.71 $54.81 $42.97 1,500,336
2016-11-23 $55.32 $56.07 $55.13 $55.53 $43.53 2,261,239
2016-11-22 $55.10 $56.20 $55.00 $55.66 $43.64 3,104,762
2016-11-21 $54.60 $55.07 $54.00 $54.56 $42.77 2,962,252
2016-11-18 $54.43 $55.45 $53.99 $54.57 $42.78 3,519,438
2016-11-17 $53.68 $54.63 $52.34 $54.51 $42.74 3,767,221
2016-11-16 $52.85 $53.99 $52.59 $53.78 $42.16 3,246,308
2016-11-15 $53.28 $53.93 $52.09 $52.86 $41.44 4,847,660
2016-11-14 $53.76 $57.27 $53.72 $53.79 $42.17 9,967,178
2016-11-11 $50.97 $53.87 $50.54 $53.22 $41.72 10,670,524
2016-11-10 $49.19 $52.91 $49.05 $50.97 $39.96 18,576,896
2016-11-09 $43.19 $46.25 $43.00 $45.70 $35.83 6,659,130
2016-11-08 $43.91 $44.45 $43.17 $43.97 $34.47 3,434,892
2016-11-07 $43.40 $43.92 $43.24 $43.84 $34.37 3,194,028
2016-11-04 $42.78 $43.60 $42.12 $42.82 $33.57 2,717,412
2016-11-03 $43.45 $44.02 $42.63 $42.69 $33.47 3,133,534
2016-11-02 $42.75 $43.27 $42.15 $43.15 $33.83 3,742,756
2016-11-01 $43.70 $44.28 $43.27 $43.69 $34.25 2,187,256
2016-10-31 $44.27 $44.50 $43.55 $43.75 $34.30 2,018,841
2016-10-28 $43.68 $44.50 $43.52 $44.12 $34.59 2,213,832
2016-10-27 $43.91 $44.27 $43.35 $43.70 $34.26 2,912,140
2016-10-26 $43.42 $44.53 $43.32 $43.75 $34.30 1,959,449
2016-10-25 $44.00 $44.06 $43.03 $43.51 $34.11 3,078,521
2016-10-24 $45.21 $45.49 $44.11 $44.44 $34.84 2,734,042
2016-10-21 $43.80 $45.29 $43.70 $45.05 $35.32 3,749,592
2016-10-20 $43.73 $44.62 $43.71 $44.02 $34.51 2,990,919
2016-10-19 $42.69 $43.85 $42.38 $43.83 $34.36 2,731,428
2016-10-18 $43.58 $43.74 $42.77 $43.04 $33.74 2,821,407
2016-10-17 $43.72 $44.35 $42.95 $43.22 $33.88 2,848,153
2016-10-14 $43.73 $44.09 $43.11 $43.68 $34.24 5,856,681
2016-10-13 $45.62 $45.62 $44.44 $45.12 $35.37 2,335,562
2016-10-12 $45.90 $46.44 $45.84 $45.97 $36.04 2,850,514
2016-10-11 $46.15 $46.37 $45.76 $45.90 $35.99 2,373,048
2016-10-10 $46.24 $46.46 $45.71 $46.15 $36.18 3,390,991
2016-10-07 $45.20 $46.36 $45.10 $46.13 $36.17 5,736,448
2016-10-06 $44.26 $45.19 $44.04 $44.97 $35.26 2,909,156
2016-10-05 $43.57 $44.77 $43.55 $44.33 $34.75 2,792,088
2016-10-04 $42.96 $43.54 $42.79 $43.26 $33.92 2,472,142
2016-10-03 $43.53 $43.61 $42.48 $42.87 $33.61 2,179,850
2016-09-30 $43.17 $43.98 $43.05 $43.75 $34.30 3,095,739
2016-09-29 $42.42 $43.47 $42.20 $42.80 $33.55 2,942,943
2016-09-28 $42.70 $43.06 $41.97 $42.51 $33.33 2,780,296
2016-09-27 $42.68 $43.00 $42.35 $42.70 $33.48 1,887,411
2016-09-26 $43.25 $43.48 $42.41 $42.68 $33.46 3,236,155
2016-09-23 $43.43 $44.45 $43.27 $43.36 $33.99 2,893,728
2016-09-22 $44.42 $44.65 $43.00 $43.51 $34.11 3,963,413
2016-09-21 $43.84 $44.40 $43.67 $44.34 $34.76 2,314,043
2016-09-20 $43.76 $44.29 $43.61 $43.67 $34.24 3,217,273
2016-09-19 $43.18 $44.13 $42.95 $43.70 $34.26 3,564,470
2016-09-16 $42.51 $43.29 $42.42 $42.97 $33.69 3,724,567
2016-09-15 $42.26 $43.00 $41.39 $42.71 $33.48 4,189,028
2016-09-14 $42.90 $43.48 $42.33 $42.42 $33.26 2,851,296
2016-09-13 $43.25 $43.25 $42.16 $42.77 $33.53 4,109,342
2016-09-12 $42.51 $43.80 $42.50 $43.66 $34.23 4,375,970
2016-09-09 $42.67 $43.40 $42.25 $42.89 $33.63 3,845,338
2016-09-08 $43.80 $43.90 $42.89 $43.01 $33.72 3,750,864
2016-09-07 $43.42 $44.24 $43.05 $44.17 $34.63 3,398,188
2016-09-06 $43.41 $43.60 $42.67 $43.18 $33.85 2,902,036
2016-09-02 $43.64 $43.95 $43.06 $43.53 $34.13 2,198,901
2016-09-01 $44.67 $44.67 $43.58 $43.92 $34.04 2,844,935
2016-08-31 $44.90 $45.43 $44.03 $44.38 $34.40 4,264,893
2016-08-30 $45.02 $45.17 $44.69 $44.93 $34.82 2,983,769
2016-08-29 $44.74 $45.48 $44.65 $45.26 $35.08 3,044,430
2016-08-26 $44.62 $45.31 $44.35 $44.54 $34.52 3,092,615
2016-08-25 $44.70 $45.31 $44.34 $44.68 $34.63 2,268,732
2016-08-24 $45.08 $45.35 $44.87 $44.97 $34.86 2,064,918
2016-08-23 $44.71 $45.44 $44.69 $45.02 $34.89 2,756,049
2016-08-22 $45.44 $45.61 $43.76 $44.26 $34.31 4,053,436
2016-08-19 $45.59 $45.88 $44.93 $45.42 $35.20 3,312,735
2016-08-18 $45.19 $45.82 $45.19 $45.74 $35.45 3,784,473
2016-08-17 $45.79 $46.32 $44.90 $45.13 $34.98 5,476,573
2016-08-16 $45.74 $46.69 $45.56 $46.08 $35.72 5,231,454
2016-08-15 $45.22 $46.34 $45.03 $46.01 $35.66 5,370,288
2016-08-12 $44.55 $45.95 $43.97 $44.94 $34.83 11,366,040
2016-08-11 $42.87 $45.00 $42.31 $44.19 $34.25 22,997,912
2016-08-10 $37.96 $39.50 $37.94 $38.04 $29.48 9,311,671
2016-08-09 $39.16 $39.16 $37.45 $37.70 $29.22 5,858,609
2016-08-08 $38.98 $39.72 $38.92 $39.37 $30.52 2,677,603
2016-08-05 $39.19 $39.63 $38.93 $39.30 $30.46 2,504,757
2016-08-04 $38.62 $39.21 $38.18 $38.85 $30.11 2,536,077
2016-08-03 $36.99 $38.78 $35.67 $38.72 $30.01 5,130,306
2016-08-02 $40.87 $40.94 $37.77 $37.87 $29.35 5,447,051
2016-08-01 $41.47 $41.74 $41.05 $41.14 $31.89 2,750,441
2016-07-29 $41.00 $41.71 $40.65 $41.59 $32.24 2,813,934
2016-07-28 $40.48 $41.11 $39.06 $41.03 $31.80 3,009,945
2016-07-27 $41.08 $41.32 $40.63 $40.70 $31.55 2,850,344
2016-07-26 $40.93 $42.14 $40.92 $41.05 $31.82 3,965,572
2016-07-25 $39.65 $40.39 $39.52 $40.16 $31.13 2,184,936
2016-07-22 $39.51 $39.73 $39.09 $39.47 $30.59 1,501,499
2016-07-21 $39.44 $39.95 $39.35 $39.51 $30.62 2,012,369
2016-07-20 $39.15 $39.68 $39.01 $39.58 $30.68 1,833,462
2016-07-19 $39.02 $39.23 $38.74 $38.97 $30.21 1,871,752
2016-07-18 $38.67 $39.51 $38.65 $39.06 $30.27 2,602,049
2016-07-15 $38.83 $39.12 $38.41 $38.61 $29.93 2,240,856
2016-07-14 $38.88 $39.12 $38.26 $38.61 $29.93 2,179,164
2016-07-13 $39.71 $39.77 $38.44 $38.50 $29.84 3,573,872
2016-07-12 $39.75 $39.87 $39.23 $39.76 $30.82 3,456,532
2016-07-11 $39.43 $39.80 $39.31 $39.48 $30.60 3,137,080
2016-07-08 $38.64 $39.71 $38.60 $39.29 $30.45 4,706,625
2016-07-07 $37.73 $38.90 $37.67 $38.25 $29.65 3,874,651
2016-07-06 $36.58 $38.22 $35.94 $37.76 $29.27 9,074,662
2016-07-05 $37.69 $37.74 $36.28 $36.74 $28.48 3,244,167
2016-07-01 $37.81 $38.17 $37.48 $37.96 $29.42 4,430,132
2016-06-30 $37.80 $38.07 $37.13 $37.92 $29.39 2,367,211
2016-06-29 $37.75 $38.41 $37.65 $37.74 $29.25 2,790,923
2016-06-28 $36.73 $37.64 $36.66 $37.61 $29.15 2,825,620
2016-06-27 $36.02 $36.54 $35.18 $36.50 $28.29 3,286,952
2016-06-24 $36.24 $36.80 $36.09 $36.16 $28.03 4,418,474
2016-06-23 $37.48 $37.88 $37.15 $37.52 $29.08 2,190,531
2016-06-22 $36.79 $37.35 $36.72 $36.79 $28.52 2,147,594
2016-06-21 $36.80 $37.00 $36.35 $36.84 $28.55 1,772,483
2016-06-20 $36.72 $37.19 $36.57 $36.64 $28.40 3,545,875
2016-06-17 $35.27 $36.78 $35.01 $36.35 $28.17 5,190,338
2016-06-16 $35.19 $35.44 $34.70 $35.05 $27.17 3,361,035
2016-06-15 $34.90 $36.08 $34.85 $35.19 $27.28 4,192,661
2016-06-14 $35.25 $35.29 $34.10 $34.49 $26.73 3,687,044
2016-06-13 $36.65 $36.84 $35.29 $35.32 $27.38 3,611,668
2016-06-10 $36.61 $36.89 $36.03 $36.80 $28.52 2,845,590
2016-06-09 $38.12 $38.16 $37.07 $37.44 $29.02 2,703,997
2016-06-08 $37.99 $38.23 $37.53 $38.15 $29.57 3,869,051
2016-06-07 $37.24 $38.35 $37.13 $38.04 $29.48 3,660,282
2016-06-06 $37.63 $37.77 $37.13 $37.34 $28.94 4,114,517
2016-06-03 $37.43 $38.18 $37.31 $38.05 $29.10 4,476,585
2016-06-02 $36.17 $37.46 $36.12 $37.38 $28.59 4,092,813
2016-06-01 $36.02 $36.42 $35.84 $36.17 $27.66 3,140,482
2016-05-31 $36.22 $36.49 $35.78 $36.04 $27.56 3,039,228
2016-05-27 $35.59 $36.16 $35.43 $36.11 $27.62 2,779,771
2016-05-26 $36.02 $36.43 $35.57 $35.57 $27.21 2,363,201
2016-05-25 $35.56 $36.24 $35.31 $35.89 $27.45 4,478,123
2016-05-24 $35.61 $35.92 $35.35 $35.39 $27.07 3,586,688
2016-05-23 $35.80 $36.59 $35.56 $35.59 $27.22 2,599,093
2016-05-20 $35.26 $35.89 $34.86 $35.85 $27.42 3,531,812
2016-05-19 $34.97 $35.28 $34.34 $34.94 $26.72 4,565,714
2016-05-18 $34.94 $35.32 $34.40 $34.56 $26.43 3,248,463
2016-05-17 $36.15 $36.55 $35.11 $35.22 $26.94 4,902,653
2016-05-16 $35.75 $36.42 $35.10 $36.21 $27.69 5,439,509
2016-05-13 $34.96 $38.00 $34.51 $35.74 $27.34 12,960,089
2016-05-12 $35.74 $36.46 $33.87 $35.15 $26.88 20,484,097
2016-05-11 $39.38 $39.58 $38.59 $38.70 $29.60 8,719,852
2016-05-10 $41.71 $41.88 $40.91 $41.18 $31.50 4,411,267
2016-05-09 $41.54 $42.31 $41.29 $42.17 $32.25 5,040,616
2016-05-06 $41.35 $41.77 $40.71 $41.37 $31.64 3,385,766
2016-05-05 $42.44 $42.44 $41.17 $41.66 $31.86 3,351,636
2016-05-04 $43.49 $43.81 $42.29 $42.44 $32.46 3,554,079
2016-05-03 $44.63 $44.78 $43.78 $43.88 $33.56 2,478,372
2016-05-02 $44.64 $45.13 $44.20 $45.07 $34.47 1,951,797
2016-04-29 $45.46 $45.46 $44.06 $44.30 $33.88 2,045,493
2016-04-28 $45.52 $46.18 $45.42 $45.51 $34.81 1,196,702
2016-04-27 $45.69 $46.19 $45.16 $45.98 $35.17 1,836,015
2016-04-26 $45.00 $45.77 $44.64 $45.76 $35.00 1,761,011
2016-04-25 $45.24 $45.54 $44.42 $44.96 $34.39 2,004,299
2016-04-22 $45.27 $46.05 $45.22 $45.46 $34.77 1,269,226
2016-04-21 $46.20 $46.50 $45.24 $45.43 $34.75 2,015,473
2016-04-20 $45.00 $46.26 $44.99 $46.13 $35.28 3,552,835
2016-04-19 $44.14 $44.92 $44.12 $44.85 $34.30 3,148,442
2016-04-18 $43.00 $44.09 $43.00 $44.09 $33.72 2,690,791
2016-04-15 $42.90 $43.40 $42.65 $43.37 $33.17 2,409,888
2016-04-14 $43.25 $43.40 $42.50 $42.90 $32.81 2,043,779
2016-04-13 $42.86 $43.45 $42.59 $43.25 $33.08 2,515,189
2016-04-12 $42.44 $42.99 $41.72 $42.68 $32.64 2,323,394
2016-04-11 $43.44 $43.69 $42.50 $42.54 $32.54 3,285,750
2016-04-08 $44.02 $44.29 $43.06 $43.37 $33.17 2,638,948
2016-04-07 $44.58 $44.86 $43.68 $43.99 $33.65 2,840,709
2016-04-06 $45.21 $45.22 $44.14 $44.86 $34.31 2,338,858
2016-04-05 $44.95 $45.22 $44.41 $44.91 $34.35 1,889,444
2016-04-04 $45.92 $46.41 $44.98 $45.10 $34.49 1,583,340
2016-04-01 $46.47 $46.69 $45.48 $45.74 $34.98 2,180,243
2016-03-31 $45.85 $46.70 $45.30 $46.61 $35.65 2,353,640
2016-03-30 $46.49 $46.76 $45.76 $46.05 $35.22 2,309,862
2016-03-29 $46.99 $47.02 $46.11 $46.55 $35.60 2,266,946
2016-03-28 $46.05 $47.31 $46.00 $46.79 $35.79 1,946,441
2016-03-24 $46.26 $46.31 $45.57 $45.93 $35.13 2,909,427
2016-03-23 $46.84 $47.12 $46.49 $46.71 $35.73 1,928,802
2016-03-22 $47.88 $48.08 $46.38 $47.07 $36.00 2,689,134
2016-03-21 $48.31 $48.49 $47.91 $47.91 $36.64 1,888,340
2016-03-18 $48.41 $48.95 $47.80 $48.17 $36.84 3,686,656
2016-03-17 $47.86 $48.46 $47.59 $48.25 $36.90 2,577,571
2016-03-16 $47.73 $48.02 $47.42 $47.73 $36.51 2,217,074
2016-03-15 $49.15 $49.68 $47.35 $47.70 $36.48 3,420,562
2016-03-14 $48.87 $49.75 $48.80 $49.46 $37.83 1,518,687
2016-03-11 $49.96 $49.96 $48.77 $49.08 $37.54 2,252,703
2016-03-10 $49.53 $49.75 $48.73 $49.46 $37.83 2,431,919
2016-03-09 $49.02 $49.82 $48.74 $49.07 $37.53 3,411,402
2016-03-08 $48.65 $49.11 $48.17 $48.70 $37.25 3,116,090
2016-03-07 $47.32 $49.18 $47.00 $48.59 $37.16 3,585,923
2016-03-04 $46.75 $47.64 $46.12 $47.48 $35.94 3,607,266
2016-03-03 $46.40 $46.98 $46.04 $46.74 $35.38 3,029,427
2016-03-02 $46.40 $47.23 $46.28 $46.64 $35.31 3,186,986
2016-03-01 $46.90 $47.25 $45.73 $46.51 $35.21 2,335,066
2016-02-29 $46.41 $46.90 $45.82 $46.67 $35.33 3,975,986
2016-02-26 $47.07 $47.40 $46.15 $46.82 $35.45 3,838,202
2016-02-25 $47.01 $47.21 $44.20 $46.67 $35.33 5,732,442
2016-02-24 $44.79 $45.65 $43.94 $45.46 $34.42 3,543,637
2016-02-23 $45.35 $45.49 $44.73 $44.94 $34.02 2,514,165
2016-02-22 $44.47 $45.50 $44.47 $44.95 $34.03 2,416,890
2016-02-19 $44.29 $44.86 $43.34 $44.38 $33.60 2,591,862
2016-02-18 $43.84 $45.03 $43.21 $44.82 $33.93 3,053,312
2016-02-17 $42.82 $44.13 $42.60 $43.90 $33.23 3,343,818
2016-02-16 $41.52 $42.82 $41.19 $42.62 $32.27 2,526,580
2016-02-12 $39.91 $40.88 $39.45 $40.81 $30.90 1,967,484
2016-02-11 $39.72 $40.50 $39.23 $39.69 $30.05 2,284,131
2016-02-10 $41.49 $41.53 $39.44 $40.09 $30.35 4,275,611
2016-02-09 $42.34 $42.99 $41.11 $41.40 $31.34 3,555,748
2016-02-08 $41.51 $43.80 $41.48 $42.61 $32.26 5,216,302
2016-02-05 $41.03 $42.88 $40.94 $42.06 $31.84 6,693,244
2016-02-04 $43.50 $45.20 $40.95 $41.52 $31.43 22,571,727
2016-02-03 $50.47 $51.39 $49.26 $51.13 $38.71 3,346,411
2016-02-02 $49.68 $50.56 $48.85 $50.38 $38.14 5,546,577
2016-02-01 $49.07 $49.40 $47.41 $49.08 $37.16 4,462,754
2016-01-29 $48.40 $49.88 $48.09 $49.75 $37.66 2,644,235
2016-01-28 $48.98 $49.09 $47.19 $47.99 $36.33 2,985,420
2016-01-27 $48.62 $49.71 $48.46 $48.71 $36.88 2,937,612
2016-01-26 $47.56 $48.98 $47.34 $48.59 $36.79 2,125,120
2016-01-25 $48.19 $48.37 $47.23 $47.36 $35.85 1,943,508
2016-01-22 $47.16 $48.22 $47.16 $48.16 $36.46 2,278,186
2016-01-21 $45.74 $47.48 $45.46 $46.99 $35.57 2,807,179
2016-01-20 $45.44 $45.95 $44.19 $45.65 $34.56 3,993,056
2016-01-19 $48.66 $48.66 $45.96 $46.38 $35.11 4,562,677
2016-01-15 $48.17 $48.56 $47.26 $48.15 $36.45 3,712,370
2016-01-14 $50.08 $50.55 $48.71 $49.20 $37.25 4,463,960
2016-01-13 $49.48 $50.71 $48.90 $49.98 $37.84 3,879,200
2016-01-12 $50.39 $51.63 $49.44 $50.23 $38.03 4,542,680
2016-01-11 $49.29 $50.75 $48.41 $50.08 $37.91 9,715,153
2016-01-08 $50.82 $51.30 $47.55 $47.88 $36.25 6,493,688
2016-01-07 $49.40 $52.06 $49.25 $50.86 $38.50 7,690,553
2016-01-06 $49.02 $50.18 $48.91 $50.05 $37.89 4,829,857
2016-01-05 $49.74 $50.23 $49.35 $49.78 $37.69 5,211,952
2016-01-04 $46.91 $49.56 $46.35 $49.55 $37.51 5,207,073
2015-12-31 $48.16 $48.77 $47.62 $47.63 $36.06 1,874,206
2015-12-30 $48.67 $49.33 $48.21 $48.39 $36.63 2,616,702
2015-12-29 $47.65 $49.53 $47.64 $48.81 $36.95 3,381,568
2015-12-28 $46.83 $47.37 $46.59 $47.24 $35.76 2,319,508
2015-12-24 $47.29 $47.71 $47.10 $47.13 $35.68 1,050,448
2015-12-23 $47.24 $47.94 $46.98 $47.40 $35.88 1,902,926
2015-12-22 $45.92 $47.36 $45.65 $47.07 $35.63 2,890,665
2015-12-21 $45.02 $45.79 $44.31 $45.71 $34.60 4,545,309
2015-12-18 $44.25 $44.88 $44.06 $44.41 $33.62 7,527,357
2015-12-17 $46.10 $46.19 $44.06 $44.45 $33.65 4,146,976
2015-12-16 $46.42 $47.16 $45.32 $45.97 $34.80 4,248,489
2015-12-15 $46.87 $47.64 $46.09 $46.21 $34.98 4,518,399
2015-12-14 $46.42 $47.90 $46.32 $46.76 $35.40 4,301,012
2015-12-11 $47.71 $48.05 $46.09 $46.24 $35.01 4,618,180
2015-12-10 $47.45 $48.67 $47.31 $48.18 $36.47 4,572,959
2015-12-09 $46.86 $47.99 $46.60 $47.13 $35.68 2,547,554
2015-12-08 $46.90 $47.85 $46.77 $47.20 $35.73 2,928,953
2015-12-07 $47.36 $47.77 $46.65 $47.45 $35.92 4,103,398
2015-12-04 $47.18 $48.12 $46.86 $48.08 $36.06 4,275,991
2015-12-03 $46.62 $47.42 $45.91 $47.39 $35.54 5,760,048
2015-12-02 $47.42 $47.72 $46.18 $46.42 $34.81 3,128,766
2015-12-01 $47.27 $47.91 $46.95 $47.22 $35.41 3,637,049
2015-11-30 $48.22 $48.44 $46.57 $47.13 $35.34 4,785,848
2015-11-27 $48.82 $49.00 $47.66 $48.07 $36.05 1,315,827
2015-11-25 $48.47 $48.93 $48.15 $48.50 $36.37 2,688,409
2015-11-24 $47.35 $49.06 $47.32 $48.53 $36.39 3,263,109
2015-11-23 $47.31 $47.97 $47.20 $47.64 $35.73 3,519,816
2015-11-20 $45.59 $47.09 $45.58 $47.04 $35.28 5,070,642
2015-11-19 $45.39 $45.77 $44.99 $45.18 $33.88 2,768,237
2015-11-18 $44.28 $45.31 $43.72 $45.15 $33.86 4,506,035
2015-11-17 $44.30 $45.17 $43.45 $44.05 $33.03 4,433,759
2015-11-16 $42.69 $43.99 $42.57 $43.94 $32.95 4,144,155
2015-11-13 $44.67 $44.67 $41.86 $42.85 $32.13 9,982,319
2015-11-12 $45.43 $47.24 $45.00 $45.79 $34.34 19,188,535
2015-11-11 $44.00 $44.04 $42.19 $43.16 $32.37 9,828,326
2015-11-10 $43.63 $45.75 $43.51 $45.60 $34.20 6,824,741
2015-11-09 $46.01 $46.20 $43.66 $43.98 $32.98 6,119,472
2015-11-06 $46.54 $47.20 $46.20 $46.57 $34.92 4,086,045
2015-11-05 $46.32 $46.76 $45.85 $46.66 $34.99 2,924,497
2015-11-04 $47.44 $47.59 $45.82 $46.21 $34.65 2,591,347
2015-11-03 $46.72 $48.16 $46.72 $47.37 $35.52 3,274,485
2015-11-02 $46.14 $46.78 $44.52 $46.71 $35.03 3,946,067
2015-10-30 $44.78 $46.62 $44.75 $46.12 $34.59 3,353,715
2015-10-29 $45.66 $45.73 $44.05 $44.58 $33.43 2,830,849
2015-10-28 $45.78 $46.01 $45.16 $45.70 $34.27 2,539,518
2015-10-27 $45.33 $45.87 $45.02 $45.76 $34.32 5,365,533
2015-10-26 $43.94 $45.72 $43.65 $45.33 $33.99 3,462,452
2015-10-23 $45.48 $45.48 $43.45 $44.06 $33.04 3,495,359
2015-10-22 $45.75 $45.99 $44.97 $45.42 $34.06 2,478,157
2015-10-21 $46.38 $46.63 $45.60 $45.65 $34.23 1,898,435
2015-10-20 $45.71 $46.34 $45.48 $46.31 $34.73 2,481,520
2015-10-19 $45.91 $46.30 $45.25 $45.67 $34.25 2,714,337
2015-10-16 $45.30 $45.97 $45.04 $45.93 $34.44 2,468,228
2015-10-15 $45.17 $45.42 $44.65 $45.18 $33.88 3,195,713
2015-10-14 $45.79 $46.09 $44.58 $45.01 $33.75 3,016,740
2015-10-13 $46.37 $46.78 $45.59 $45.61 $34.20 1,675,010
2015-10-12 $47.25 $47.25 $46.30 $46.50 $34.87 1,656,551
2015-10-09 $46.60 $47.38 $46.43 $47.27 $35.45 3,782,849
2015-10-08 $46.18 $47.00 $46.04 $46.65 $34.98 2,865,096
2015-10-07 $46.62 $47.14 $45.73 $46.15 $34.61 2,171,527
2015-10-06 $46.42 $46.63 $45.65 $46.49 $34.86 3,664,317
2015-10-05 $45.79 $47.08 $45.70 $46.83 $35.12 3,281,057
2015-10-02 $44.69 $45.40 $44.04 $45.40 $34.05 4,264,971
2015-10-01 $47.18 $47.52 $44.76 $45.06 $33.79 4,682,878
2015-09-30 $46.52 $46.81 $46.09 $46.31 $34.73 3,070,194
2015-09-29 $46.30 $47.53 $45.62 $46.27 $34.70 5,366,950
2015-09-28 $47.58 $47.93 $46.09 $46.11 $34.58 2,830,695
2015-09-25 $48.33 $48.34 $47.56 $47.70 $35.77 2,947,008
2015-09-24 $48.17 $48.32 $47.62 $47.84 $35.88 2,608,481
2015-09-23 $49.08 $49.23 $48.11 $48.52 $36.39 2,180,716
2015-09-22 $48.91 $49.05 $48.32 $48.90 $36.67 1,805,429
2015-09-21 $49.67 $50.11 $49.08 $49.19 $36.89 3,369,655
2015-09-18 $50.13 $50.57 $49.01 $49.21 $36.90 6,375,690
2015-09-17 $51.79 $52.22 $50.56 $50.67 $38.00 3,213,279
2015-09-16 $50.39 $51.95 $50.37 $51.85 $38.88 3,417,535
2015-09-15 $51.00 $51.00 $50.39 $50.47 $37.85 2,610,484
2015-09-14 $50.67 $51.12 $50.55 $50.74 $38.05 2,057,150
2015-09-11 $50.34 $50.76 $50.03 $50.74 $38.05 2,120,271
2015-09-10 $50.49 $51.26 $50.36 $50.84 $38.13 1,698,668
2015-09-09 $51.84 $52.33 $50.76 $50.86 $38.14 2,227,417
2015-09-08 $51.11 $51.70 $50.73 $51.66 $38.74 2,050,954

Kohl`s Corp (KSS) News Headlines

These are the stocks hedge funds are betting against the most even as the 2024 market rallies

Some hedge funds are betting against a handful of retailers and auto companies.

cnbc.com Jan. 26, 2024

Tired trends make their way to Macy’s

None

reuters.com Jan. 26, 2024
Similar Companies to Kohl`s Corp (KSS) in the Department Stores Industry

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.