Lennar Corp - Class A (LEN) Exchange: NYSE

Data as of July 15, 2024

$154.02 ($-2.10) -1.35%

Lennar Corp - Class A - Daily Information
Click for more stock information on Lennar Corp - Class A.
Daily Information Data
Date July 15, 2024
Open $152.76
Previous Close $154.02
High $156.35
Low $152.00
Adjusted Open $152.76
Previous Adjusted Close $154.02
Adjusted High $156.35
Adjusted Low $152.00

About Lennar Corp - Class A (LEN)

Lennar Corporation is a leading homebuilder in the United States. The Company was founded over 60 years ago in 1954 and has since become one of the largest homebuilders in the country, with operations across the United States in twenty nine states and the District of Columbia. Lennar has become renowned for their innovative home designs and technology, as well as their dedication to their communities. They have grown from their single Florida homebuilding market in 1954 to over 900 new home projects and apartment communities on the ground in 2018, making them one of the top homebuilders in the nation with a market cap of over $20 billion. Lennar Corporation continues to stay ahead of the industry with their commitment to environmental responsibility, design, technology and quality of life.

Historical Stock Data for Lennar Corp - Class A (LEN)

Date Open High Low Close Adj.Close Volume
2024-06-07 $152.76 $156.35 $152.00 $154.02 $154.02 2,195,509
2024-06-06 $159.17 $159.30 $155.89 $156.12 $156.12 1,393,717
2024-06-05 $158.56 $159.40 $155.87 $159.37 $159.37 1,551,185
2024-06-04 $159.60 $159.75 $157.08 $157.71 $157.71 1,847,866
2024-06-03 $160.49 $161.30 $159.07 $160.71 $160.71 1,608,287
2024-05-31 $157.93 $160.41 $156.91 $160.35 $160.35 5,769,867
2024-05-30 $154.50 $157.24 $154.50 $157.03 $157.03 1,651,755
2024-05-29 $152.94 $154.17 $151.90 $154.06 $154.06 1,780,820
2024-05-28 $156.75 $157.97 $154.16 $154.95 $154.95 1,388,475
2024-05-24 $155.98 $156.75 $154.74 $156.38 $156.38 1,198,196
2024-05-23 $157.16 $157.16 $153.46 $154.52 $154.52 1,665,953
2024-05-22 $160.20 $161.78 $155.38 $155.88 $155.88 2,579,674
2024-05-21 $163.53 $163.58 $161.76 $162.71 $162.71 1,116,235
2024-05-20 $166.01 $166.41 $163.46 $163.67 $163.67 943,459
2024-05-17 $165.66 $166.33 $164.37 $165.88 $165.88 1,123,890
2024-05-16 $169.84 $170.00 $165.02 $165.20 $165.20 2,065,613
2024-05-15 $165.78 $171.27 $165.67 $170.85 $170.85 2,443,964
2024-05-14 $163.10 $163.23 $161.00 $162.33 $162.33 1,210,302
2024-05-13 $163.89 $164.32 $161.93 $162.01 $162.01 1,153,372
2024-05-10 $160.89 $163.72 $160.59 $162.93 $162.93 1,385,968
2024-05-09 $158.70 $161.03 $158.37 $160.89 $160.89 1,121,332
2024-05-08 $159.38 $160.61 $158.15 $158.47 $158.47 1,380,186
2024-05-07 $161.91 $162.79 $161.00 $161.10 $161.10 1,315,160
2024-05-06 $159.94 $161.10 $159.21 $161.03 $161.03 1,163,252
2024-05-03 $160.14 $163.12 $157.85 $158.10 $158.10 1,678,221
2024-05-02 $153.56 $155.46 $151.37 $155.21 $155.21 1,022,148
2024-05-01 $151.47 $156.44 $150.49 $152.47 $152.47 1,827,350
2024-04-30 $153.32 $154.95 $151.56 $151.62 $151.62 1,279,736
2024-04-29 $155.30 $156.47 $154.16 $155.47 $155.47 1,950,024
2024-04-26 $153.89 $156.92 $153.52 $154.29 $154.29 1,348,527
2024-04-25 $150.34 $153.30 $148.81 $152.79 $152.79 2,158,013
2024-04-24 $155.16 $158.24 $152.79 $154.12 $154.12 1,483,198
2024-04-23 $152.44 $156.65 $150.81 $155.70 $155.70 2,087,081
2024-04-22 $151.25 $153.01 $149.20 $151.57 $151.08 1,568,342
2024-04-19 $152.75 $153.76 $149.14 $150.19 $149.71 2,451,601
2024-04-18 $156.30 $157.16 $152.43 $152.49 $152.49 2,788,396
2024-04-17 $153.78 $154.61 $151.35 $151.88 $151.88 1,467,923
2024-04-16 $153.89 $154.15 $150.43 $152.58 $152.58 3,167,759
2024-04-15 $159.70 $160.62 $155.45 $156.12 $156.12 2,312,837
2024-04-12 $158.77 $159.95 $157.45 $159.90 $159.90 2,354,662
2024-04-11 $157.46 $160.66 $156.54 $159.46 $159.46 2,042,618
2024-04-10 $159.50 $161.19 $156.11 $156.43 $156.43 3,384,930
2024-04-09 $166.99 $167.17 $163.35 $165.99 $165.99 1,426,390
2024-04-08 $166.30 $166.85 $163.97 $165.01 $165.01 1,895,313
2024-04-05 $163.00 $166.50 $162.87 $166.22 $166.22 2,252,678
2024-04-04 $168.15 $168.99 $163.17 $163.64 $163.64 2,257,060
2024-04-03 $161.09 $166.20 $161.09 $166.09 $166.09 2,156,591
2024-04-02 $163.29 $163.29 $160.27 $162.47 $162.47 2,449,328
2024-04-01 $171.80 $172.34 $167.37 $167.81 $167.81 1,659,142
2024-03-28 $168.78 $172.59 $168.75 $171.98 $171.98 2,132,897
2024-03-27 $167.00 $168.61 $166.35 $168.50 $168.50 1,301,693
2024-03-26 $166.55 $168.05 $165.38 $165.56 $165.56 1,401,050
2024-03-25 $166.20 $167.44 $165.74 $166.04 $166.04 1,278,693
2024-03-22 $165.81 $167.06 $164.92 $166.58 $166.58 1,448,285
2024-03-21 $165.23 $167.10 $165.11 $165.34 $165.34 1,940,945
2024-03-20 $159.54 $164.00 $158.65 $163.64 $163.64 1,528,447
2024-03-19 $156.50 $159.91 $155.67 $159.64 $159.64 1,642,674
2024-03-18 $157.20 $158.01 $154.93 $156.61 $156.61 2,040,059
2024-03-15 $152.06 $158.20 $151.52 $156.57 $156.57 6,035,254
2024-03-14 $161.80 $164.47 $152.27 $152.86 $152.86 5,323,454
2024-03-13 $165.97 $167.49 $164.81 $165.50 $165.50 3,377,183
2024-03-12 $163.31 $166.34 $162.38 $165.97 $165.97 2,098,615
2024-03-11 $163.38 $164.27 $161.62 $164.12 $164.12 2,442,811
2024-03-08 $164.98 $166.39 $163.11 $164.19 $164.19 1,822,290
2024-03-07 $162.67 $165.95 $162.33 $164.42 $164.42 2,698,523
2024-03-06 $160.33 $161.31 $158.82 $161.04 $161.04 1,523,198
2024-03-05 $160.18 $162.55 $158.63 $159.56 $159.56 1,870,428
2024-03-04 $162.30 $163.88 $160.38 $160.53 $160.53 1,531,262
2024-03-01 $158.51 $161.75 $156.79 $161.48 $161.48 1,767,453
2024-02-29 $154.67 $158.83 $154.67 $158.51 $158.51 3,119,373
2024-02-28 $154.10 $155.43 $153.37 $153.80 $153.80 1,356,694
2024-02-27 $155.15 $155.57 $152.83 $153.87 $153.87 1,144,105
2024-02-26 $155.00 $156.20 $154.04 $154.13 $154.13 1,212,059
2024-02-23 $154.17 $156.38 $153.96 $155.08 $155.08 1,222,791
2024-02-22 $153.26 $154.58 $152.75 $153.56 $153.56 1,283,773
2024-02-21 $152.83 $154.12 $150.48 $151.98 $151.98 1,308,186
2024-02-20 $149.08 $151.94 $148.85 $150.99 $150.99 1,938,741
2024-02-16 $152.14 $153.00 $150.17 $150.22 $150.22 1,768,305
2024-02-15 $154.71 $155.54 $153.30 $154.20 $154.20 1,581,727
2024-02-14 $153.22 $154.72 $151.49 $153.87 $153.87 1,729,756
2024-02-13 $151.66 $152.75 $148.78 $151.68 $151.68 2,903,315
2024-02-12 $153.57 $158.36 $153.40 $157.91 $157.91 2,748,371
2024-02-09 $153.02 $153.80 $151.28 $153.02 $153.02 1,474,744
2024-02-08 $153.15 $154.11 $151.77 $153.29 $153.29 1,297,806
2024-02-07 $152.14 $153.87 $151.81 $152.69 $152.69 1,446,003
2024-02-06 $152.50 $152.80 $149.14 $150.94 $150.94 1,954,798
2024-02-05 $152.58 $153.18 $150.25 $152.50 $152.50 1,810,196
2024-02-02 $151.31 $155.58 $150.20 $154.01 $154.01 2,297,637
2024-02-01 $151.41 $154.59 $149.96 $153.93 $153.93 2,364,965
2024-01-31 $150.58 $152.78 $149.17 $149.85 $149.85 2,277,524
2024-01-30 $150.22 $152.76 $150.22 $151.07 $151.07 1,613,474
2024-01-29 $148.50 $149.73 $147.32 $149.57 $149.57 1,596,934
2024-01-26 $149.14 $150.12 $147.82 $148.38 $148.38 1,575,950
2024-01-25 $147.91 $149.15 $145.66 $149.12 $149.12 2,789,899
2024-01-24 $149.18 $149.26 $144.77 $145.12 $145.12 2,101,588
2024-01-23 $150.98 $152.92 $146.37 $147.59 $147.59 3,823,509
2024-01-22 $152.32 $155.37 $152.32 $155.27 $154.75 2,364,674
2024-01-19 $150.67 $152.66 $149.62 $151.81 $151.30 2,272,579
2024-01-18 $150.94 $152.45 $148.54 $150.32 $149.81 1,878,667
2024-01-17 $149.15 $150.50 $148.51 $149.60 $149.09 2,155,577
2024-01-16 $150.65 $151.68 $150.00 $150.50 $149.99 2,579,035
2024-01-12 $155.48 $155.71 $151.53 $151.75 $151.75 2,227,653
2024-01-11 $152.21 $155.26 $152.07 $155.20 $155.20 2,883,761
2024-01-10 $152.60 $155.40 $151.59 $153.35 $153.35 3,632,874
2024-01-09 $147.85 $149.19 $147.73 $148.16 $148.16 1,473,290
2024-01-08 $147.40 $149.45 $147.20 $149.31 $149.31 1,617,470
2024-01-05 $144.39 $147.80 $144.04 $146.27 $146.27 1,946,119
2024-01-04 $145.44 $146.94 $144.97 $145.07 $145.07 1,582,904
2024-01-03 $145.64 $146.95 $143.73 $145.66 $145.66 2,121,156
2024-01-02 $147.25 $148.45 $145.05 $147.46 $147.46 1,628,720
2023-12-29 $148.50 $149.67 $148.06 $149.04 $149.04 1,437,474
2023-12-28 $149.00 $149.82 $148.39 $149.18 $149.18 1,031,034
2023-12-27 $148.26 $149.88 $147.54 $149.30 $149.30 1,231,518
2023-12-26 $147.94 $148.50 $147.21 $148.20 $148.20 914,041
2023-12-22 $148.53 $148.87 $146.50 $147.42 $147.42 1,294,296
2023-12-21 $148.71 $149.48 $146.09 $147.91 $147.91 2,081,179
2023-12-20 $148.09 $150.08 $146.72 $146.79 $146.79 1,709,448
2023-12-19 $148.62 $149.70 $147.62 $148.65 $148.65 2,124,524
2023-12-18 $149.21 $149.33 $144.91 $147.28 $147.28 2,720,611
2023-12-15 $146.23 $156.01 $144.00 $149.28 $149.28 8,807,354
2023-12-14 $147.87 $155.43 $147.25 $154.81 $154.81 4,738,081
2023-12-13 $141.19 $145.91 $139.68 $145.16 $145.16 3,569,442
2023-12-12 $139.78 $141.10 $139.10 $140.53 $140.53 1,598,896
2023-12-11 $139.05 $140.41 $137.95 $139.64 $139.64 1,870,288
2023-12-08 $136.82 $140.00 $136.69 $139.58 $139.58 1,689,217
2023-12-07 $135.31 $137.56 $135.31 $137.47 $137.47 1,841,775
2023-12-06 $133.25 $137.10 $132.27 $135.37 $135.37 3,152,924
2023-12-05 $131.68 $131.99 $130.55 $131.90 $131.90 1,170,732
2023-12-04 $130.92 $131.96 $130.29 $131.51 $131.51 1,368,730
2023-12-01 $128.03 $131.67 $127.94 $131.58 $131.58 1,757,375
2023-11-30 $126.40 $128.07 $125.17 $127.92 $127.92 2,462,047
2023-11-29 $127.66 $128.08 $126.66 $126.84 $126.84 1,585,179
2023-11-28 $126.46 $127.16 $125.55 $126.06 $126.06 1,230,586
2023-11-27 $126.08 $127.27 $126.08 $126.84 $126.84 1,027,200
2023-11-24 $127.27 $128.01 $126.77 $127.63 $127.63 426,926
2023-11-22 $127.69 $128.77 $126.61 $127.43 $127.43 978,608
2023-11-21 $127.74 $128.48 $126.73 $126.78 $126.78 1,229,144
2023-11-20 $126.79 $128.36 $126.03 $128.30 $128.30 1,157,424
2023-11-17 $127.90 $128.32 $127.12 $127.49 $127.49 1,810,206
2023-11-16 $127.06 $128.09 $126.37 $127.08 $127.08 1,720,137
2023-11-15 $128.05 $129.28 $126.80 $126.85 $126.85 2,106,799
2023-11-14 $126.90 $131.27 $126.66 $128.26 $128.26 3,340,814
2023-11-13 $122.69 $122.87 $120.50 $122.25 $122.25 1,483,913
2023-11-10 $120.34 $122.65 $119.15 $122.20 $122.20 1,431,404
2023-11-09 $120.94 $122.17 $118.92 $119.63 $119.63 1,244,772
2023-11-08 $120.57 $121.74 $119.69 $120.88 $120.88 1,487,782
2023-11-07 $118.84 $121.58 $118.58 $120.41 $120.41 1,793,509
2023-11-06 $117.89 $119.32 $116.62 $118.72 $118.72 1,717,880
2023-11-03 $118.84 $122.08 $118.84 $119.82 $119.82 2,621,503
2023-11-02 $114.07 $117.29 $113.44 $115.86 $115.86 2,700,336
2023-11-01 $106.66 $111.48 $105.74 $111.22 $111.22 2,641,625
2023-10-31 $104.91 $107.22 $104.68 $106.68 $106.68 1,752,883
2023-10-30 $104.64 $105.39 $103.41 $104.52 $104.52 2,128,848
2023-10-27 $104.34 $104.69 $103.35 $103.79 $103.79 1,346,412
2023-10-26 $103.67 $105.46 $102.90 $103.93 $103.93 2,346,316
2023-10-25 $104.45 $104.69 $102.96 $103.07 $103.07 1,920,593
2023-10-24 $105.16 $106.45 $103.97 $104.93 $104.93 1,766,804
2023-10-23 $103.84 $106.32 $103.47 $105.30 $105.30 1,790,222
2023-10-20 $104.68 $105.30 $103.55 $103.79 $103.79 1,619,006
2023-10-19 $107.02 $107.33 $104.20 $104.61 $104.61 2,172,894
2023-10-18 $108.30 $109.01 $106.74 $106.78 $106.78 1,647,029
2023-10-17 $109.01 $111.13 $108.69 $109.63 $109.63 1,686,864
2023-10-16 $110.24 $110.49 $108.45 $109.58 $109.58 1,501,500
2023-10-13 $108.50 $110.42 $108.21 $109.30 $109.30 2,053,281
2023-10-12 $112.56 $113.21 $107.67 $108.46 $108.46 2,135,353
2023-10-11 $113.53 $114.99 $112.68 $114.27 $114.27 1,831,834
2023-10-10 $111.48 $114.73 $111.48 $113.07 $112.70 2,427,741
2023-10-09 $108.16 $111.41 $107.53 $111.27 $110.91 1,537,486
2023-10-06 $107.43 $109.96 $106.50 $109.22 $108.86 2,017,836
2023-10-05 $108.59 $109.68 $107.74 $108.64 $108.28 2,009,942
2023-10-04 $108.90 $109.59 $107.79 $108.97 $108.61 2,782,816
2023-10-03 $110.10 $110.77 $107.39 $108.23 $107.88 2,855,205
2023-10-02 $111.42 $113.24 $110.08 $111.15 $110.79 2,556,456
2023-09-29 $115.18 $116.58 $111.80 $112.23 $111.86 1,873,055
2023-09-28 $111.83 $114.36 $111.40 $114.20 $113.83 2,566,647
2023-09-27 $112.85 $113.92 $111.36 $111.70 $111.33 2,977,876
2023-09-26 $112.52 $113.34 $111.79 $111.94 $111.57 2,167,769
2023-09-25 $112.70 $114.04 $112.36 $113.07 $112.70 2,094,144
2023-09-22 $114.34 $114.76 $112.65 $113.50 $113.13 2,310,777
2023-09-21 $114.54 $114.66 $111.69 $113.13 $112.76 2,928,313
2023-09-20 $117.87 $119.42 $116.38 $116.53 $116.15 1,978,568
2023-09-19 $116.87 $118.31 $115.30 $117.29 $116.91 2,373,560
2023-09-18 $115.06 $117.42 $114.58 $117.04 $116.66 3,339,971
2023-09-15 $110.16 $115.10 $110.00 $114.76 $114.38 6,402,254
2023-09-14 $117.06 $117.88 $115.84 $117.70 $117.32 3,063,605
2023-09-13 $117.01 $117.48 $114.06 $115.97 $115.59 1,878,569
2023-09-12 $119.01 $120.67 $116.15 $116.51 $116.13 2,120,016
2023-09-11 $118.74 $121.52 $118.74 $119.76 $119.37 1,617,578
2023-09-08 $117.68 $119.65 $117.54 $118.67 $118.28 1,604,626
2023-09-07 $116.44 $118.61 $115.36 $118.08 $117.69 2,080,430
2023-09-06 $115.49 $117.07 $115.00 $116.94 $116.56 1,639,408
2023-09-05 $120.23 $120.31 $114.44 $114.73 $114.35 2,189,090
2023-09-01 $119.62 $121.20 $119.37 $120.66 $120.66 1,494,642
2023-08-31 $119.15 $119.40 $118.46 $119.09 $119.09 1,826,101
2023-08-30 $116.78 $119.74 $116.01 $119.27 $119.27 3,924,894
2023-08-29 $113.91 $116.98 $113.11 $116.57 $116.57 2,501,111
2023-08-28 $114.42 $114.86 $113.13 $114.05 $114.05 2,109,732
2023-08-25 $116.15 $116.58 $112.18 $114.04 $114.04 2,418,047
2023-08-24 $116.87 $117.80 $115.84 $115.89 $115.89 1,561,071
2023-08-23 $117.09 $117.97 $116.00 $117.17 $117.17 3,390,559
2023-08-22 $116.69 $117.22 $115.60 $116.55 $116.55 1,487,955
2023-08-21 $117.00 $117.19 $114.46 $115.83 $115.83 1,653,964
2023-08-18 $116.23 $118.68 $115.89 $117.00 $117.00 2,423,165
2023-08-17 $123.66 $124.44 $116.97 $117.05 $117.05 3,795,018
2023-08-16 $125.38 $126.04 $122.61 $122.67 $122.67 2,071,154
2023-08-15 $124.81 $126.93 $122.70 $126.06 $126.06 2,262,621
2023-08-14 $123.23 $123.89 $122.20 $123.87 $123.87 1,636,172
2023-08-11 $123.22 $124.88 $123.07 $123.23 $123.23 1,487,081
2023-08-10 $126.47 $127.47 $122.81 $123.37 $123.37 1,863,844
2023-08-09 $126.92 $127.54 $125.50 $125.58 $125.58 1,335,087
2023-08-08 $126.83 $127.51 $125.55 $127.03 $127.03 1,378,048
2023-08-07 $125.19 $127.38 $125.19 $127.31 $127.31 1,332,587
2023-08-04 $123.57 $126.22 $122.71 $125.57 $125.57 1,980,073
2023-08-03 $124.49 $124.58 $121.38 $122.64 $122.64 2,145,515
2023-08-02 $125.87 $126.26 $124.05 $125.19 $125.19 1,482,420
2023-08-01 $126.19 $127.35 $126.05 $127.00 $127.00 1,228,832
2023-07-31 $128.33 $128.51 $125.59 $126.83 $126.83 1,832,327
2023-07-28 $127.31 $128.17 $126.49 $127.78 $127.78 1,311,426
2023-07-27 $128.01 $128.31 $125.58 $125.82 $125.82 1,803,532
2023-07-26 $127.02 $128.63 $126.02 $127.22 $127.22 2,156,838
2023-07-25 $128.17 $129.06 $127.11 $127.54 $127.54 2,488,164
2023-07-24 $126.90 $128.16 $126.44 $127.30 $127.30 1,316,082
2023-07-21 $126.49 $127.39 $126.05 $126.65 $126.65 1,973,850
2023-07-20 $131.29 $131.95 $124.80 $126.15 $126.15 2,659,500
2023-07-19 $130.66 $130.92 $129.38 $130.75 $130.75 1,908,852
2023-07-18 $130.95 $132.34 $130.87 $130.99 $130.99 1,855,475
2023-07-17 $131.66 $132.50 $129.94 $130.39 $130.39 2,546,305
2023-07-14 $131.38 $133.24 $130.77 $133.24 $133.24 1,871,628
2023-07-13 $128.58 $130.46 $128.13 $130.08 $130.08 2,384,722
2023-07-12 $126.27 $128.30 $125.61 $128.28 $128.28 2,019,274
2023-07-11 $123.97 $125.10 $123.36 $124.91 $124.91 1,388,413
2023-07-10 $119.93 $123.47 $119.77 $123.46 $123.46 1,957,010
2023-07-07 $120.12 $121.43 $119.69 $120.21 $120.21 2,392,850
2023-07-06 $121.88 $122.29 $119.62 $120.52 $120.52 2,805,953
2023-07-05 $125.56 $125.99 $123.60 $124.29 $123.90 1,966,630
2023-07-03 $125.71 $125.90 $124.28 $125.28 $124.89 952,970
2023-06-30 $125.00 $125.69 $124.25 $125.31 $124.92 2,537,710
2023-06-29 $124.60 $124.64 $122.91 $123.78 $123.40 2,294,619
2023-06-28 $125.96 $127.08 $125.09 $125.46 $125.07 3,639,515
2023-06-27 $121.80 $126.35 $121.73 $126.06 $125.67 3,136,112
2023-06-26 $122.75 $123.04 $120.41 $121.07 $120.69 1,438,771
2023-06-23 $121.07 $122.49 $120.80 $122.30 $121.92 2,315,834
2023-06-22 $121.75 $121.91 $120.64 $121.32 $120.94 1,819,834
2023-06-21 $121.09 $122.16 $120.40 $121.65 $121.27 2,520,973
2023-06-20 $121.46 $123.06 $121.13 $121.58 $121.20 3,059,998
2023-06-16 $120.77 $121.95 $119.85 $120.02 $119.65 4,575,925
2023-06-15 $118.88 $120.36 $117.04 $119.81 $119.44 5,696,625
2023-06-14 $116.73 $117.34 $114.56 $114.75 $114.39 3,990,887
2023-06-13 $115.99 $117.20 $115.65 $116.01 $115.65 2,482,965
2023-06-12 $114.98 $116.97 $113.92 $115.40 $115.04 6,555,892
2023-06-09 $113.62 $114.71 $112.84 $114.20 $113.85 1,814,246
2023-06-08 $113.91 $114.89 $113.10 $113.37 $113.02 2,525,807
2023-06-07 $116.00 $117.04 $113.94 $114.00 $113.65 2,456,405
2023-06-06 $112.86 $116.43 $112.64 $116.00 $115.64 3,015,757
2023-06-05 $111.98 $112.58 $110.19 $111.94 $111.59 2,049,153
2023-06-02 $109.00 $112.73 $108.79 $112.00 $111.65 3,407,733
2023-06-01 $106.11 $108.25 $106.11 $108.14 $107.80 2,066,233
2023-05-31 $107.25 $107.84 $105.90 $107.12 $106.79 4,415,923
2023-05-30 $107.50 $108.79 $107.32 $107.80 $107.47 2,060,916
2023-05-26 $108.06 $108.59 $106.27 $107.45 $107.12 2,071,822
2023-05-25 $108.98 $109.68 $107.95 $108.56 $108.22 1,629,060
2023-05-24 $108.20 $108.85 $107.67 $107.90 $107.57 1,880,816
2023-05-23 $109.70 $109.82 $106.81 $107.10 $106.77 2,570,865
2023-05-22 $113.37 $114.13 $110.35 $110.50 $110.16 1,993,971
2023-05-19 $115.93 $115.99 $112.86 $113.59 $113.24 1,819,098
2023-05-18 $114.44 $115.93 $113.50 $115.80 $115.44 1,686,222
2023-05-17 $114.24 $114.61 $113.62 $114.59 $114.23 1,710,920
2023-05-16 $112.32 $114.24 $111.08 $113.92 $113.57 2,058,032
2023-05-15 $113.18 $113.88 $112.00 $113.30 $112.95 1,640,025
2023-05-12 $113.94 $114.68 $112.11 $113.23 $113.23 1,798,653
2023-05-11 $114.46 $114.77 $113.81 $114.00 $114.00 1,293,245
2023-05-10 $115.05 $115.39 $113.11 $114.14 $114.14 1,424,247
2023-05-09 $114.50 $116.18 $114.35 $114.36 $114.36 1,704,637
2023-05-08 $113.00 $114.95 $112.69 $114.69 $114.69 1,337,465
2023-05-05 $112.51 $113.81 $112.11 $113.44 $113.44 1,307,660
2023-05-04 $113.83 $114.44 $112.31 $112.35 $112.35 1,571,310
2023-05-03 $113.20 $115.90 $112.99 $114.13 $114.13 2,000,209
2023-05-02 $112.16 $113.47 $110.46 $113.04 $113.04 1,932,896
2023-05-01 $112.50 $113.67 $112.06 $112.39 $112.39 1,624,894
2023-04-28 $111.88 $113.41 $111.64 $112.81 $112.81 1,507,639
2023-04-27 $109.79 $111.75 $109.51 $111.70 $111.70 1,231,979
2023-04-26 $110.20 $110.80 $108.86 $109.15 $109.15 1,265,337
2023-04-25 $111.81 $112.63 $110.92 $111.01 $111.01 1,399,075
2023-04-24 $110.93 $112.19 $110.62 $112.13 $111.75 1,357,980
2023-04-21 $111.85 $112.06 $110.23 $111.20 $111.20 1,771,849
2023-04-20 $111.11 $113.90 $110.68 $111.87 $111.87 3,143,889
2023-04-19 $109.02 $109.52 $107.96 $109.30 $109.30 1,349,031
2023-04-18 $106.92 $109.33 $106.68 $109.25 $109.25 1,784,732
2023-04-17 $104.65 $106.08 $104.48 $106.04 $106.04 1,485,692
2023-04-14 $103.43 $105.02 $103.35 $105.00 $105.00 1,820,658
2023-04-13 $105.62 $105.63 $103.79 $103.84 $103.84 3,362,983
2023-04-12 $106.62 $106.89 $105.06 $105.39 $105.39 1,300,802
2023-04-11 $103.33 $106.07 $103.33 $105.50 $105.50 1,633,507
2023-04-10 $101.70 $103.21 $101.21 $102.59 $102.59 1,493,830
2023-04-06 $103.65 $104.07 $100.95 $102.06 $102.06 1,684,068
2023-04-05 $103.74 $105.01 $103.35 $104.03 $104.03 1,793,037
2023-04-04 $105.26 $105.43 $103.04 $103.83 $103.83 1,578,712
2023-04-03 $104.46 $105.74 $104.46 $105.25 $105.25 1,385,301
2023-03-31 $102.40 $105.24 $102.31 $105.11 $105.11 1,958,952
2023-03-30 $102.72 $102.90 $102.17 $102.55 $102.55 2,308,491
2023-03-29 $102.59 $102.95 $101.48 $102.47 $102.47 1,758,952
2023-03-28 $102.52 $103.22 $101.31 $101.74 $101.74 1,651,335
2023-03-27 $104.10 $104.57 $101.80 $102.18 $102.18 2,273,748
2023-03-24 $103.46 $104.33 $102.02 $103.74 $103.74 1,876,107
2023-03-23 $104.14 $106.13 $102.75 $103.37 $103.37 2,573,673
2023-03-22 $103.34 $104.69 $102.55 $102.59 $102.59 1,964,267
2023-03-21 $103.13 $104.32 $102.91 $103.47 $103.47 2,059,554
2023-03-20 $103.51 $104.26 $101.72 $102.31 $102.31 2,095,004
2023-03-17 $104.61 $104.84 $102.54 $103.50 $103.50 6,247,717
2023-03-16 $100.03 $104.69 $99.81 $104.20 $104.20 3,824,541
2023-03-15 $102.33 $103.99 $98.56 $100.19 $100.19 4,842,326
2023-03-14 $99.74 $101.78 $99.62 $100.77 $100.77 3,038,980
2023-03-13 $96.37 $100.08 $96.06 $98.96 $98.96 2,935,507
2023-03-10 $98.91 $100.10 $96.35 $97.38 $97.38 2,680,415
2023-03-09 $99.08 $101.20 $98.44 $98.59 $98.59 3,327,457
2023-03-08 $97.46 $99.14 $96.76 $99.08 $99.08 2,388,940
2023-03-07 $97.85 $98.39 $96.61 $96.83 $96.83 1,774,738
2023-03-06 $97.70 $98.38 $96.86 $97.18 $97.18 1,754,018
2023-03-03 $98.54 $98.54 $96.86 $97.61 $97.61 2,210,676
2023-03-02 $94.44 $96.42 $94.11 $96.06 $96.06 1,891,871
2023-03-01 $96.11 $97.65 $95.64 $95.64 $95.64 1,859,642
2023-02-28 $95.74 $97.20 $95.63 $96.74 $96.74 3,075,701
2023-02-27 $97.00 $97.37 $95.18 $95.90 $95.90 1,892,803
2023-02-24 $94.87 $96.57 $94.32 $95.84 $95.84 2,207,846
2023-02-23 $96.94 $97.45 $95.70 $97.15 $97.15 1,802,986
2023-02-22 $96.58 $97.62 $95.75 $96.36 $96.36 2,386,396
2023-02-21 $97.51 $98.71 $95.34 $95.77 $95.77 2,125,239
2023-02-17 $100.46 $100.56 $97.83 $99.09 $99.09 2,850,038
2023-02-16 $101.15 $101.99 $100.36 $101.30 $101.30 2,422,556
2023-02-15 $102.95 $104.85 $102.19 $103.50 $103.50 1,671,981
2023-02-14 $103.65 $104.98 $102.98 $104.07 $104.07 1,543,960
2023-02-13 $101.74 $104.59 $101.43 $104.55 $104.55 1,893,113
2023-02-10 $100.41 $102.32 $100.04 $101.90 $101.90 1,350,784
2023-02-09 $102.24 $102.57 $100.57 $100.87 $100.87 1,360,772
2023-02-08 $102.85 $102.85 $100.56 $100.83 $100.83 1,626,680
2023-02-07 $101.45 $103.75 $100.90 $103.52 $103.52 2,654,339
2023-02-06 $103.64 $104.00 $102.48 $102.73 $102.73 1,754,116
2023-02-03 $105.05 $106.66 $104.09 $104.81 $104.81 2,070,333
2023-02-02 $106.43 $109.28 $106.43 $108.08 $108.08 3,174,533
2023-02-01 $102.21 $105.88 $100.74 $104.69 $104.69 2,810,806
2023-01-31 $100.50 $102.63 $100.50 $102.40 $102.40 2,472,240
2023-01-30 $99.79 $101.70 $99.01 $99.22 $99.22 2,097,089
2023-01-27 $99.72 $101.42 $99.60 $100.61 $100.61 1,330,838
2023-01-26 $99.43 $100.45 $98.17 $100.02 $100.02 1,382,654
2023-01-25 $97.97 $99.22 $97.68 $99.04 $98.67 2,051,687
2023-01-24 $97.50 $99.25 $96.81 $99.09 $98.72 1,996,941
2023-01-23 $96.21 $98.35 $96.21 $97.53 $97.17 1,847,043
2023-01-20 $95.98 $96.77 $94.49 $96.69 $96.33 1,997,243
2023-01-19 $96.73 $97.36 $94.86 $95.70 $95.34 2,322,392
2023-01-18 $100.00 $101.27 $97.43 $97.56 $97.20 2,866,975
2023-01-17 $98.47 $99.45 $98.06 $98.78 $98.41 2,245,446
2023-01-13 $96.65 $99.17 $96.38 $98.82 $98.45 2,291,721
2023-01-12 $99.09 $99.78 $97.21 $99.15 $98.78 2,242,936
2023-01-11 $97.68 $98.62 $96.61 $98.58 $98.21 2,179,236
2023-01-10 $94.64 $96.64 $94.21 $96.57 $96.21 1,694,025
2023-01-09 $95.31 $96.79 $94.92 $95.29 $94.93 2,658,993
2023-01-06 $94.35 $96.50 $94.35 $95.66 $95.30 1,879,412
2023-01-05 $92.25 $94.39 $91.82 $93.78 $93.43 2,052,428
2023-01-04 $93.36 $95.03 $92.71 $93.61 $93.26 2,505,355
2023-01-03 $91.69 $92.57 $90.74 $91.98 $91.64 2,351,929
2022-12-30 $89.73 $90.67 $89.73 $90.50 $90.50 1,079,373
2022-12-29 $89.00 $91.04 $88.51 $90.67 $90.67 1,354,412
2022-12-28 $90.80 $91.08 $88.42 $88.50 $88.50 1,201,188
2022-12-27 $90.05 $91.32 $90.05 $90.70 $90.70 1,088,575
2022-12-23 $90.09 $90.84 $89.69 $90.62 $90.62 1,009,656
2022-12-22 $89.61 $91.12 $89.00 $91.04 $91.04 1,926,014
2022-12-21 $90.61 $91.47 $89.85 $90.57 $90.57 1,758,939
2022-12-20 $89.18 $90.25 $88.42 $89.00 $89.00 2,406,040
2022-12-19 $92.50 $92.90 $89.47 $90.10 $90.10 3,438,279
2022-12-16 $93.56 $93.87 $91.49 $92.20 $92.20 4,492,796
2022-12-15 $88.49 $94.82 $87.35 $94.29 $94.29 6,925,827
2022-12-14 $91.24 $92.39 $89.89 $90.82 $90.82 3,728,973
2022-12-13 $94.24 $95.24 $90.26 $90.59 $90.59 2,674,735
2022-12-12 $88.84 $89.25 $88.13 $89.00 $89.00 2,032,991
2022-12-09 $88.29 $89.60 $88.11 $88.50 $88.50 2,242,466
2022-12-08 $88.64 $90.01 $88.05 $89.43 $89.43 1,673,760
2022-12-07 $86.74 $89.31 $86.37 $89.00 $89.00 2,549,877
2022-12-06 $87.80 $87.81 $84.51 $85.90 $85.90 2,501,005
2022-12-05 $86.56 $88.07 $86.18 $87.35 $87.35 1,761,117
2022-12-02 $86.44 $88.39 $86.01 $88.30 $88.30 1,395,827
2022-12-01 $88.95 $90.34 $87.84 $88.16 $88.16 1,547,379
2022-11-30 $86.00 $87.86 $84.45 $87.83 $87.83 2,974,972
2022-11-29 $84.97 $86.53 $84.67 $86.40 $86.40 1,039,987
2022-11-28 $85.84 $86.96 $84.86 $85.35 $85.35 1,123,615
2022-11-25 $85.79 $86.72 $85.77 $86.38 $86.38 505,900
2022-11-23 $85.19 $86.80 $84.13 $86.46 $86.46 1,730,124
2022-11-22 $84.51 $85.20 $83.90 $85.12 $85.12 1,892,711
2022-11-21 $84.63 $85.06 $82.73 $83.44 $83.44 2,361,459
2022-11-18 $86.49 $86.92 $83.89 $84.71 $84.71 1,726,147
2022-11-17 $84.17 $85.21 $83.09 $85.09 $85.09 1,192,087
2022-11-16 $87.16 $87.71 $85.61 $86.45 $86.45 1,733,876
2022-11-15 $88.50 $88.94 $85.93 $87.75 $87.75 1,736,092
2022-11-14 $87.40 $87.66 $85.70 $85.74 $85.74 1,676,023
2022-11-11 $88.40 $89.09 $87.56 $88.03 $88.03 2,617,029
2022-11-10 $84.38 $90.00 $84.26 $88.40 $88.40 4,951,569
2022-11-09 $76.81 $81.62 $76.79 $78.53 $78.53 2,618,121
2022-11-08 $79.70 $79.92 $76.82 $77.77 $77.77 2,637,744
2022-11-07 $80.09 $80.21 $77.52 $79.25 $79.25 1,621,561
2022-11-04 $80.48 $81.98 $77.93 $79.61 $79.61 2,164,448
2022-11-03 $78.33 $79.86 $77.25 $79.00 $79.00 2,787,920
2022-11-02 $81.28 $83.52 $79.50 $80.00 $80.00 3,945,544
2022-11-01 $82.53 $82.78 $80.15 $81.62 $81.62 2,882,215
2022-10-31 $80.90 $81.07 $79.52 $80.70 $80.70 2,510,757
2022-10-28 $79.26 $82.17 $79.18 $82.04 $82.04 1,651,443
2022-10-27 $79.07 $81.19 $78.58 $79.46 $79.46 2,320,153
2022-10-26 $78.55 $80.06 $78.02 $78.79 $78.79 2,844,693
2022-10-25 $74.93 $79.04 $74.76 $78.60 $78.60 2,378,850
2022-10-24 $73.92 $74.73 $72.83 $74.44 $74.44 2,073,624
2022-10-21 $70.13 $73.59 $69.90 $73.43 $73.43 2,752,770
2022-10-20 $72.70 $74.08 $71.00 $71.38 $71.38 1,768,415
2022-10-19 $75.57 $75.57 $71.91 $72.29 $72.29 2,369,440
2022-10-18 $76.08 $77.19 $75.55 $76.87 $76.87 1,883,572
2022-10-17 $74.77 $76.17 $74.08 $74.49 $74.49 1,815,757
2022-10-14 $76.57 $77.31 $72.92 $73.46 $73.46 2,070,574
2022-10-13 $74.34 $76.96 $71.12 $76.12 $76.12 2,858,516
2022-10-12 $77.77 $78.08 $76.06 $76.51 $76.51 2,219,228
2022-10-11 $77.67 $80.40 $77.41 $78.16 $77.78 2,496,797
2022-10-10 $78.70 $79.17 $77.34 $78.18 $77.80 1,567,870
2022-10-07 $78.79 $78.96 $77.31 $78.11 $78.11 1,908,212
2022-10-06 $79.60 $80.97 $79.12 $80.16 $80.16 2,473,685
2022-10-05 $79.50 $80.45 $78.81 $79.85 $79.85 1,613,027
2022-10-04 $79.85 $81.30 $79.62 $80.91 $80.91 2,354,262
2022-10-03 $75.86 $78.55 $74.64 $78.16 $78.16 2,976,785
2022-09-30 $74.89 $76.20 $73.69 $74.55 $74.55 2,579,170
2022-09-29 $75.97 $76.25 $74.49 $74.97 $74.97 1,806,020
2022-09-28 $74.42 $77.98 $74.21 $77.48 $77.48 2,823,142
2022-09-27 $74.73 $75.94 $72.77 $73.47 $73.47 2,770,100
2022-09-26 $76.27 $77.18 $73.59 $73.70 $73.70 2,963,690
2022-09-23 $76.10 $77.12 $75.09 $77.07 $77.07 3,497,818
2022-09-22 $76.31 $78.69 $76.30 $77.43 $77.43 4,748,204
2022-09-21 $77.43 $78.89 $75.78 $75.92 $75.92 2,398,354
2022-09-20 $76.99 $77.87 $76.20 $76.88 $76.88 2,066,703
2022-09-19 $76.78 $78.71 $76.75 $78.47 $78.47 3,256,486
2022-09-16 $73.68 $76.15 $73.42 $75.79 $75.79 5,340,121
2022-09-15 $73.63 $75.31 $73.23 $73.82 $73.82 2,672,195
2022-09-14 $74.45 $74.81 $72.48 $73.44 $73.44 3,827,488
2022-09-13 $77.77 $77.88 $74.15 $74.23 $74.23 3,646,287
2022-09-12 $80.71 $81.73 $80.22 $80.61 $80.61 1,967,478
2022-09-09 $78.64 $80.21 $78.37 $79.82 $79.82 1,401,967
2022-09-08 $77.11 $78.49 $76.44 $78.41 $78.41 1,598,614
2022-09-07 $76.61 $78.21 $76.61 $77.90 $77.90 1,560,511
2022-09-06 $77.81 $78.04 $75.89 $76.54 $76.54 2,161,191
2022-09-02 $78.46 $79.48 $77.24 $77.87 $77.87 2,384,577
2022-09-01 $76.77 $77.50 $75.09 $77.49 $77.49 2,866,661
2022-08-31 $79.59 $79.63 $77.44 $77.45 $77.45 2,244,175
2022-08-30 $80.53 $80.99 $78.57 $78.92 $78.92 2,140,929
2022-08-29 $79.58 $80.92 $79.03 $79.90 $79.90 1,960,993
2022-08-26 $84.95 $85.10 $79.69 $80.33 $80.33 3,298,894
2022-08-25 $82.17 $85.16 $82.17 $84.90 $84.90 2,644,835
2022-08-24 $81.51 $84.99 $81.32 $83.80 $83.80 2,073,496
2022-08-23 $82.65 $83.24 $82.09 $82.11 $82.11 1,842,245
2022-08-22 $82.47 $83.07 $81.87 $82.25 $82.25 2,385,376
2022-08-19 $84.76 $85.00 $83.20 $83.84 $83.84 3,008,365
2022-08-18 $86.47 $86.50 $85.22 $85.65 $85.65 1,980,703
2022-08-17 $86.75 $87.21 $85.36 $86.21 $86.21 3,445,608
2022-08-16 $87.44 $88.97 $86.71 $88.07 $88.07 2,435,163
2022-08-15 $88.01 $89.08 $87.43 $88.08 $88.08 2,244,288
2022-08-12 $87.16 $88.35 $86.78 $88.27 $88.27 2,078,917
2022-08-11 $87.96 $89.31 $87.31 $87.76 $87.76 2,585,933
2022-08-10 $86.81 $89.01 $86.67 $87.28 $87.28 2,346,740
2022-08-09 $86.42 $86.59 $83.79 $84.27 $84.27 2,396,297
2022-08-08 $85.40 $87.51 $85.40 $86.67 $86.67 1,774,187
2022-08-05 $83.57 $85.20 $83.04 $84.73 $84.73 2,315,407
2022-08-04 $82.57 $85.62 $81.93 $85.40 $85.40 2,826,668
2022-08-03 $82.72 $83.41 $81.00 $82.56 $82.56 2,736,834
2022-08-02 $83.94 $84.70 $81.61 $82.00 $82.00 3,804,908
2022-08-01 $84.99 $86.35 $83.72 $85.23 $85.23 2,702,475
2022-07-29 $85.16 $85.16 $83.26 $85.00 $85.00 2,659,920
2022-07-28 $84.00 $85.80 $83.45 $85.20 $85.20 3,183,694
2022-07-27 $81.57 $83.98 $79.94 $83.58 $83.58 2,955,511
2022-07-26 $80.79 $81.62 $79.91 $81.04 $81.04 2,445,206
2022-07-25 $81.89 $82.70 $80.92 $81.61 $81.61 3,121,989
2022-07-22 $82.89 $85.58 $81.91 $83.08 $83.08 3,245,186
2022-07-21 $78.59 $82.18 $77.90 $82.08 $82.08 3,174,966
2022-07-20 $79.63 $79.76 $78.30 $79.17 $79.17 2,636,138
2022-07-19 $78.11 $79.56 $76.95 $79.35 $79.35 2,316,971
2022-07-18 $78.20 $78.95 $76.86 $77.26 $77.26 2,435,269
2022-07-15 $79.36 $79.42 $76.48 $78.09 $78.09 1,910,251
2022-07-14 $77.95 $78.55 $76.27 $77.54 $77.54 1,769,273
2022-07-13 $75.75 $79.05 $74.71 $78.80 $78.80 3,497,452
2022-07-12 $77.70 $80.29 $77.55 $78.29 $78.29 3,425,785
2022-07-11 $78.06 $79.45 $77.89 $78.70 $78.70 2,407,589
2022-07-08 $76.98 $79.05 $76.98 $78.39 $78.39 2,084,923
2022-07-07 $77.10 $77.73 $75.96 $77.70 $77.70 2,233,790
2022-07-06 $77.58 $77.91 $74.86 $76.63 $76.63 3,335,290
2022-07-05 $74.05 $77.40 $73.70 $77.39 $77.01 5,558,184
2022-07-01 $71.12 $74.82 $71.12 $74.60 $74.24 3,534,655
2022-06-30 $68.66 $71.18 $68.20 $70.57 $70.23 2,498,560
2022-06-29 $69.40 $70.13 $67.78 $69.64 $69.30 1,948,330
2022-06-28 $72.28 $73.00 $69.65 $69.74 $69.40 2,126,086
2022-06-27 $71.85 $72.93 $70.81 $71.99 $71.64 1,921,230
2022-06-24 $71.42 $72.68 $70.58 $71.93 $71.58 3,721,992
2022-06-23 $68.07 $71.59 $68.00 $70.71 $70.37 3,575,862
2022-06-22 $65.02 $68.71 $64.51 $67.66 $67.33 3,580,685
2022-06-21 $65.95 $68.18 $63.82 $65.65 $65.33 5,623,266
2022-06-17 $63.85 $65.44 $62.54 $64.63 $64.32 5,452,567
2022-06-16 $67.13 $67.27 $63.36 $64.49 $64.18 4,093,341
2022-06-15 $69.83 $70.43 $67.14 $68.97 $68.63 3,134,898
2022-06-14 $70.01 $71.14 $68.64 $69.14 $68.80 3,178,464
2022-06-13 $71.63 $73.98 $68.88 $70.01 $69.67 4,532,400
2022-06-10 $77.64 $77.90 $74.44 $74.45 $74.09 2,693,785
2022-06-09 $78.53 $80.65 $78.51 $78.68 $78.30 2,704,126
2022-06-08 $80.26 $80.64 $78.50 $79.14 $78.75 2,430,590
2022-06-07 $80.08 $81.34 $79.08 $81.21 $80.81 1,862,550
2022-06-06 $80.36 $81.42 $79.56 $81.06 $80.67 2,087,924
2022-06-03 $78.95 $80.81 $78.40 $80.19 $79.80 1,285,231
2022-06-02 $80.22 $80.84 $78.90 $80.15 $79.76 1,993,105
2022-06-01 $80.70 $80.85 $79.27 $79.63 $79.24 1,471,378
2022-05-31 $80.14 $80.91 $79.20 $80.25 $79.86 2,667,410
2022-05-27 $79.44 $81.24 $78.76 $81.17 $80.77 1,588,431
2022-05-26 $76.30 $79.26 $76.30 $78.91 $78.53 2,150,736
2022-05-25 $71.93 $76.06 $71.74 $75.73 $75.36 2,141,497
2022-05-24 $73.59 $73.90 $70.56 $71.99 $71.64 2,165,077
2022-05-23 $75.00 $75.72 $73.36 $74.15 $73.79 2,068,501
2022-05-20 $74.06 $74.57 $72.06 $74.44 $74.08 2,396,634
2022-05-19 $72.14 $74.41 $72.10 $72.67 $72.32 2,243,675
2022-05-18 $75.72 $75.72 $71.99 $72.40 $72.05 2,586,882
2022-05-17 $77.06 $77.69 $75.10 $77.52 $77.14 1,759,107
2022-05-16 $76.40 $76.70 $72.72 $75.39 $75.02 2,101,449
2022-05-13 $75.03 $77.21 $74.50 $76.76 $76.39 2,731,333
2022-05-12 $71.00 $75.86 $70.68 $74.37 $74.01 3,103,688
2022-05-11 $75.38 $75.74 $70.67 $71.30 $70.95 3,385,866
2022-05-10 $78.82 $79.09 $74.96 $75.76 $75.39 2,693,825
2022-05-09 $77.08 $80.16 $76.44 $77.28 $76.90 2,707,109
2022-05-06 $77.52 $79.15 $75.32 $78.54 $78.16 3,093,455
2022-05-05 $81.00 $82.06 $77.69 $78.80 $78.42 3,435,911
2022-05-04 $79.20 $83.63 $77.51 $83.43 $83.02 3,340,870
2022-05-03 $78.10 $79.35 $77.05 $79.19 $78.80 2,404,147
2022-05-02 $76.36 $78.01 $75.24 $77.88 $77.50 2,675,465
2022-04-29 $78.19 $79.10 $76.11 $76.49 $76.12 2,745,995
2022-04-28 $77.34 $79.37 $75.38 $78.59 $78.21 2,579,388
2022-04-27 $77.60 $78.64 $75.46 $75.79 $75.42 2,660,027
2022-04-26 $78.84 $80.39 $77.20 $77.22 $76.84 2,362,924
2022-04-25 $76.10 $79.94 $75.55 $79.60 $79.21 2,533,924
2022-04-22 $78.60 $78.66 $76.82 $76.98 $76.25 1,944,428
2022-04-21 $81.33 $81.85 $78.40 $79.02 $78.27 2,486,239
2022-04-20 $79.84 $81.23 $79.44 $79.81 $79.05 2,219,397
2022-04-19 $76.24 $79.89 $76.18 $79.55 $78.79 2,642,353
2022-04-18 $76.16 $77.59 $75.49 $76.02 $75.30 1,731,461
2022-04-14 $78.20 $79.30 $76.44 $76.77 $76.04 2,059,234
2022-04-13 $75.68 $78.55 $75.68 $77.97 $77.23 2,412,864
2022-04-12 $78.53 $79.69 $75.97 $76.51 $75.78 3,308,583
2022-04-11 $74.40 $77.41 $74.13 $76.32 $75.59 3,129,420
2022-04-08 $74.58 $77.08 $74.05 $74.92 $74.21 3,267,993
2022-04-07 $75.00 $76.07 $73.01 $74.67 $73.96 3,881,323
2022-04-06 $77.75 $77.88 $75.07 $75.45 $74.73 5,153,157
2022-04-05 $81.79 $82.76 $78.54 $78.87 $78.12 4,362,611
2022-04-04 $82.46 $82.92 $81.70 $82.31 $81.53 3,084,280
2022-04-01 $82.27 $83.21 $81.10 $82.33 $81.54 3,556,691
2022-03-31 $83.57 $84.62 $81.09 $81.17 $80.40 3,836,295
2022-03-30 $85.68 $85.84 $83.54 $84.15 $83.35 3,277,697
2022-03-29 $83.40 $86.18 $83.40 $85.74 $84.92 3,959,588
2022-03-28 $82.71 $83.87 $81.58 $82.51 $81.72 3,988,334
2022-03-25 $84.27 $84.78 $81.92 $82.78 $81.99 3,939,348
2022-03-24 $84.45 $85.70 $83.22 $83.88 $83.08 4,077,869
2022-03-23 $87.17 $87.39 $84.76 $84.87 $84.06 2,690,044
2022-03-22 $88.89 $90.12 $87.18 $88.33 $87.49 2,226,342
2022-03-21 $91.75 $92.19 $87.35 $88.22 $87.38 3,260,665
2022-03-18 $87.42 $92.86 $87.42 $92.54 $91.66 5,792,800
2022-03-17 $89.28 $90.61 $86.81 $89.29 $88.44 3,554,523
2022-03-16 $87.20 $89.51 $83.87 $88.51 $87.67 3,429,739
2022-03-15 $83.75 $86.48 $83.57 $86.27 $85.45 2,092,750
2022-03-14 $86.84 $86.84 $82.52 $83.34 $82.55 2,689,513
2022-03-11 $88.57 $88.98 $86.49 $86.57 $85.74 1,496,873
2022-03-10 $85.26 $88.32 $85.15 $88.09 $87.25 2,674,203
2022-03-09 $86.08 $88.68 $85.84 $87.50 $86.67 2,290,561
2022-03-08 $83.02 $87.52 $82.03 $83.75 $82.95 2,081,313
2022-03-07 $89.33 $90.12 $83.06 $83.26 $82.47 2,949,214
2022-03-04 $90.17 $90.42 $88.05 $89.14 $88.29 2,046,376
2022-03-03 $93.11 $93.11 $89.21 $89.89 $89.03 2,016,463
2022-03-02 $91.05 $92.99 $90.53 $92.05 $91.17 1,666,024
2022-03-01 $90.24 $91.78 $89.03 $90.34 $89.48 2,618,818
2022-02-28 $89.92 $91.47 $89.13 $89.88 $89.02 3,048,885
2022-02-25 $86.39 $91.12 $86.39 $90.83 $89.96 3,085,919
2022-02-24 $79.95 $88.50 $79.52 $87.74 $86.90 4,907,970
2022-02-23 $86.56 $86.74 $82.05 $82.33 $81.54 3,062,187
2022-02-22 $88.00 $89.20 $85.26 $86.09 $85.27 2,344,016
2022-02-18 $89.55 $90.47 $88.40 $89.43 $88.58 2,124,871
2022-02-17 $91.73 $92.00 $89.29 $89.33 $88.48 2,279,364
2022-02-16 $91.29 $92.40 $90.45 $92.02 $91.14 2,037,688
2022-02-15 $91.86 $92.19 $91.01 $91.88 $91.00 1,749,891
2022-02-14 $91.21 $92.72 $90.25 $90.59 $89.73 1,902,943
2022-02-11 $92.85 $94.09 $91.10 $91.54 $90.67 1,790,148
2022-02-10 $93.25 $96.50 $91.52 $91.98 $91.10 3,330,513
2022-02-09 $95.22 $97.50 $95.00 $96.34 $95.42 2,413,114
2022-02-08 $91.84 $93.94 $90.81 $93.78 $92.89 2,378,897
2022-02-07 $91.14 $93.17 $90.24 $92.03 $91.15 2,826,509
2022-02-04 $93.66 $93.95 $90.27 $90.30 $89.44 2,629,218
2022-02-03 $96.81 $96.81 $94.73 $94.83 $93.93 1,515,768
2022-02-02 $96.75 $97.90 $95.43 $97.52 $96.59 1,891,028
2022-02-01 $97.02 $97.46 $93.45 $95.69 $94.78 2,506,843
2022-01-31 $93.34 $96.17 $93.06 $96.11 $95.19 2,558,124
2022-01-28 $92.20 $93.48 $89.10 $93.42 $92.53 2,679,237
2022-01-27 $91.59 $94.43 $91.13 $91.73 $90.86 3,356,948
2022-01-26 $98.96 $99.71 $91.68 $93.15 $92.26 4,265,772
2022-01-25 $98.00 $99.26 $96.21 $97.95 $96.63 3,490,016
2022-01-24 $93.90 $100.12 $93.03 $100.01 $98.66 4,190,206
2022-01-21 $95.42 $98.10 $94.90 $95.31 $94.02 3,157,389
2022-01-20 $98.71 $99.18 $95.48 $95.61 $94.32 4,268,232
2022-01-19 $98.16 $100.85 $96.62 $96.86 $95.55 4,100,511
2022-01-18 $106.19 $106.43 $100.90 $101.30 $99.93 3,341,848
2022-01-14 $108.49 $109.73 $106.87 $108.16 $106.70 2,227,252
2022-01-13 $112.49 $112.50 $107.27 $108.54 $107.07 4,629,966
2022-01-12 $107.41 $109.15 $106.97 $107.94 $106.48 2,246,592
2022-01-11 $104.13 $108.00 $103.58 $107.73 $106.27 2,626,593
2022-01-10 $101.51 $104.24 $100.44 $104.03 $102.62 2,702,188
2022-01-07 $108.26 $108.26 $102.79 $102.95 $101.56 4,441,148
2022-01-06 $110.41 $110.41 $106.88 $108.07 $106.61 3,098,049
2022-01-05 $112.31 $115.50 $110.37 $110.81 $109.31 2,807,634
2022-01-04 $112.35 $113.11 $111.33 $112.54 $111.02 2,156,673
2022-01-03 $115.84 $116.36 $111.15 $111.81 $110.30 2,444,563
2021-12-31 $115.18 $116.73 $114.63 $116.16 $114.59 941,415
2021-12-30 $116.06 $116.56 $114.96 $115.25 $113.69 1,017,832
2021-12-29 $114.49 $116.72 $114.49 $116.10 $114.53 1,264,168
2021-12-28 $113.50 $115.11 $113.37 $114.50 $112.95 1,225,302
2021-12-27 $112.86 $113.50 $111.81 $113.47 $111.94 1,279,123
2021-12-23 $112.71 $112.98 $111.27 $112.05 $110.54 1,446,976
2021-12-22 $108.92 $112.45 $108.88 $112.35 $110.83 2,096,526
2021-12-21 $106.96 $109.14 $106.85 $108.72 $107.25 2,437,987
2021-12-20 $104.45 $106.33 $103.42 $105.81 $104.38 3,139,524
2021-12-17 $108.24 $108.51 $104.74 $105.84 $104.41 5,237,778
2021-12-16 $108.86 $110.93 $106.82 $108.46 $106.99 5,682,049
2021-12-15 $111.51 $113.28 $109.95 $113.09 $111.56 4,047,327
2021-12-14 $112.00 $112.74 $109.78 $111.15 $109.65 4,261,751
2021-12-13 $117.33 $117.54 $112.95 $113.15 $111.62 4,553,835
2021-12-10 $116.26 $117.25 $114.73 $116.91 $115.33 3,741,140
2021-12-09 $115.21 $117.25 $114.34 $115.54 $113.98 2,073,915
2021-12-08 $115.51 $116.36 $114.26 $115.34 $113.78 1,639,180
2021-12-07 $115.79 $115.88 $113.93 $114.82 $113.27 1,997,483
2021-12-06 $113.41 $115.45 $112.49 $114.79 $113.24 2,348,609
2021-12-03 $113.92 $114.67 $111.00 $112.32 $110.80 2,266,667
2021-12-02 $109.45 $114.02 $108.69 $113.11 $111.58 2,447,389
2021-12-01 $109.23 $111.16 $107.12 $108.57 $107.10 2,721,777
2021-11-30 $106.93 $109.19 $104.22 $105.05 $103.63 2,798,120
2021-11-29 $107.88 $108.92 $106.06 $107.25 $105.80 1,549,105
2021-11-26 $107.98 $109.12 $106.38 $107.04 $105.59 1,158,670
2021-11-24 $110.18 $110.70 $109.40 $109.75 $108.27 1,685,516
2021-11-23 $110.06 $110.99 $108.63 $110.70 $109.20 1,666,463
2021-11-22 $112.06 $112.70 $110.14 $110.21 $108.72 1,765,162
2021-11-19 $111.00 $114.39 $110.78 $111.43 $109.92 1,914,607
2021-11-18 $111.52 $111.87 $109.62 $111.13 $109.63 1,522,110
2021-11-17 $108.39 $110.88 $107.84 $110.38 $108.89 1,456,686
2021-11-16 $107.17 $109.27 $106.24 $108.08 $106.62 1,410,601
2021-11-15 $108.22 $108.22 $106.82 $106.90 $105.46 1,956,243
2021-11-12 $106.95 $108.55 $106.34 $108.23 $106.77 1,115,808
2021-11-11 $105.33 $107.02 $105.30 $106.42 $104.98 1,273,776
2021-11-10 $106.77 $108.30 $104.64 $105.07 $103.65 1,897,153
2021-11-09 $105.50 $108.18 $105.11 $107.66 $106.21 1,600,544
2021-11-08 $104.51 $105.32 $103.60 $104.43 $103.02 1,021,883
2021-11-05 $102.46 $104.79 $102.04 $104.29 $102.88 1,608,582
2021-11-04 $102.36 $104.24 $101.13 $101.40 $100.03 1,934,519
2021-11-03 $100.07 $103.37 $99.96 $101.91 $100.53 1,825,201
2021-11-02 $101.29 $101.45 $99.23 $99.99 $98.64 1,834,938
2021-11-01 $100.07 $101.81 $99.13 $101.13 $99.76 1,603,853
2021-10-29 $99.76 $101.38 $99.09 $99.93 $98.58 1,755,900
2021-10-28 $100.09 $100.81 $99.66 $100.27 $98.92 1,782,974
2021-10-27 $101.21 $104.07 $99.62 $99.72 $98.37 3,763,043
2021-10-26 $100.79 $101.13 $99.46 $100.45 $99.09 2,683,346
2021-10-25 $100.33 $101.78 $99.90 $100.31 $98.96 3,178,490
2021-10-22 $101.55 $102.76 $100.18 $100.50 $99.14 2,478,402
2021-10-21 $101.25 $102.12 $100.77 $101.42 $100.05 1,696,510
2021-10-20 $100.35 $103.03 $100.00 $102.22 $100.84 2,146,184
2021-10-19 $100.36 $100.65 $99.01 $99.86 $98.51 1,825,970
2021-10-18 $97.65 $100.26 $97.27 $100.13 $98.78 2,488,040
2021-10-15 $98.90 $99.73 $97.09 $97.12 $95.81 2,118,457
2021-10-14 $95.84 $98.52 $95.56 $98.33 $97.00 2,383,759
2021-10-13 $94.53 $95.60 $94.02 $95.05 $93.77 2,303,650
2021-10-12 $93.64 $95.03 $93.34 $94.53 $93.01 2,367,733
2021-10-11 $93.76 $94.64 $93.33 $93.50 $92.00 1,485,334
2021-10-08 $94.02 $94.69 $93.24 $93.85 $92.34 2,300,983
2021-10-07 $93.90 $95.75 $93.90 $94.06 $92.55 1,651,959
2021-10-06 $91.28 $94.22 $91.28 $93.25 $91.75 2,639,767
2021-10-05 $92.28 $93.45 $91.40 $91.85 $90.37 3,081,782
2021-10-04 $93.02 $94.00 $92.13 $92.29 $90.80 3,348,393
2021-10-01 $94.41 $94.75 $93.24 $93.70 $92.19 3,101,027
2021-09-30 $97.14 $97.59 $93.66 $93.68 $92.17 2,579,268
2021-09-29 $97.01 $98.96 $96.25 $96.34 $94.79 3,857,593
2021-09-28 $98.21 $98.83 $95.15 $96.21 $94.66 2,115,350
2021-09-27 $99.14 $99.98 $98.20 $99.50 $97.90 2,028,337
2021-09-24 $99.19 $100.36 $98.25 $99.96 $98.35 2,091,402
2021-09-23 $98.45 $100.65 $98.07 $99.51 $97.91 4,079,795
2021-09-22 $99.71 $99.97 $97.81 $98.07 $96.49 2,287,533
2021-09-21 $96.39 $98.86 $95.51 $97.77 $96.20 3,191,087
2021-09-20 $98.72 $100.56 $96.57 $98.30 $96.72 3,420,256
2021-09-17 $99.85 $101.67 $99.85 $101.28 $99.65 3,121,235
2021-09-16 $98.17 $101.26 $98.11 $100.25 $98.64 1,780,176
2021-09-15 $98.22 $98.87 $97.10 $98.45 $96.87 1,948,700
2021-09-14 $100.36 $100.72 $97.68 $98.59 $97.00 2,041,182
2021-09-13 $100.27 $100.49 $97.16 $99.42 $97.82 2,689,561
2021-09-10 $100.95 $102.06 $99.59 $99.74 $98.13 2,109,785
2021-09-09 $101.09 $101.38 $99.46 $100.22 $98.61 2,248,543
2021-09-08 $102.30 $103.77 $100.55 $100.98 $99.35 2,438,898
2021-09-07 $104.84 $106.13 $103.76 $104.37 $102.69 1,417,562
2021-09-03 $107.15 $107.15 $104.62 $105.61 $103.91 1,229,013
2021-09-02 $108.70 $109.55 $107.47 $107.52 $105.79 1,558,892
2021-09-01 $107.62 $109.95 $106.89 $108.59 $106.84 2,066,980
2021-08-31 $108.15 $108.41 $106.58 $107.31 $105.58 1,606,016
2021-08-30 $108.01 $108.45 $106.54 $107.86 $106.12 1,416,717
2021-08-27 $106.71 $108.60 $106.12 $107.96 $106.22 1,080,744
2021-08-26 $108.12 $108.35 $105.64 $106.27 $104.56 1,214,200
2021-08-25 $107.32 $108.88 $106.39 $108.23 $106.49 1,391,144
2021-08-24 $105.15 $108.55 $104.83 $107.04 $105.32 1,510,811
2021-08-23 $105.76 $105.81 $102.44 $104.45 $102.77 1,790,466
2021-08-20 $103.62 $105.66 $103.12 $105.32 $103.62 1,065,088
2021-08-19 $102.65 $104.30 $102.32 $103.78 $102.11 1,347,086
2021-08-18 $103.29 $105.79 $102.58 $104.01 $102.34 1,388,303
2021-08-17 $107.13 $107.52 $103.36 $104.57 $102.89 2,073,444
2021-08-16 $107.69 $110.14 $107.18 $108.76 $107.01 1,697,018
2021-08-13 $107.84 $108.50 $106.75 $108.17 $106.43 1,067,936
2021-08-12 $108.77 $109.54 $106.98 $107.40 $105.67 1,066,285
2021-08-11 $105.70 $108.92 $105.09 $108.84 $107.09 1,206,273
2021-08-10 $104.00 $107.15 $103.50 $105.72 $104.02 1,040,892
2021-08-09 $103.81 $105.00 $102.92 $103.78 $102.11 1,049,404
2021-08-06 $105.43 $106.44 $103.65 $104.05 $102.38 1,244,290
2021-08-05 $105.76 $106.79 $105.03 $105.45 $103.75 1,490,092
2021-08-04 $106.45 $107.96 $105.42 $105.44 $103.74 1,562,600
2021-08-03 $106.11 $107.35 $104.76 $107.29 $105.56 1,269,496
2021-08-02 $106.29 $107.23 $104.92 $105.85 $104.15 1,860,305
2021-07-30 $105.22 $107.52 $104.77 $105.15 $103.46 2,035,681
2021-07-29 $102.01 $106.71 $101.52 $106.47 $104.76 3,030,425
2021-07-28 $101.86 $102.95 $100.47 $100.90 $99.28 1,330,836
2021-07-27 $101.28 $102.93 $100.07 $102.39 $100.74 1,546,107
2021-07-26 $102.96 $103.62 $100.85 $101.31 $99.68 1,459,426
2021-07-23 $100.81 $103.19 $100.50 $102.86 $101.20 1,718,219
2021-07-22 $99.65 $100.40 $98.22 $100.11 $98.50 1,945,193
2021-07-21 $98.84 $100.65 $98.59 $100.60 $98.98 2,022,379
2021-07-20 $96.44 $98.98 $95.99 $98.50 $96.91 1,951,256
2021-07-19 $94.47 $96.86 $94.07 $96.16 $94.61 2,262,399
2021-07-16 $96.95 $98.23 $95.78 $95.96 $94.42 1,622,545
2021-07-15 $95.78 $97.20 $95.32 $96.86 $95.30 1,463,922
2021-07-14 $96.68 $97.38 $95.80 $96.33 $94.78 1,347,005
2021-07-13 $98.22 $98.22 $95.66 $95.80 $94.26 2,276,788
2021-07-12 $97.98 $99.06 $97.48 $98.68 $97.09 1,732,245
2021-07-09 $99.36 $100.15 $98.50 $98.93 $97.34 2,063,479
2021-07-08 $99.00 $100.35 $97.54 $98.47 $96.89 4,466,594
2021-07-07 $99.80 $102.79 $99.80 $102.14 $100.50 2,783,994
2021-07-06 $100.82 $101.10 $98.74 $99.83 $98.22 3,364,823
2021-07-02 $102.07 $102.39 $100.91 $101.39 $99.76 1,882,920
2021-07-01 $99.45 $102.23 $98.84 $101.78 $100.14 2,717,065
2021-06-30 $99.32 $100.18 $98.70 $99.35 $97.51 2,212,863
2021-06-29 $98.25 $101.39 $98.05 $99.22 $97.38 2,488,277
2021-06-28 $97.63 $98.85 $97.26 $98.41 $96.59 1,745,186
2021-06-25 $97.36 $97.94 $96.25 $97.09 $95.29 3,081,665
2021-06-24 $96.98 $97.43 $95.91 $97.27 $95.47 2,631,310
2021-06-23 $98.68 $98.78 $95.30 $96.98 $95.19 2,761,768
2021-06-22 $97.73 $98.72 $97.00 $98.50 $96.68 2,531,548
2021-06-21 $98.56 $99.48 $96.75 $97.60 $95.79 3,765,872
2021-06-18 $96.25 $99.76 $95.27 $98.17 $96.35 7,600,231
2021-06-17 $91.65 $96.39 $91.65 $94.65 $92.90 6,415,962
2021-06-16 $92.96 $93.11 $90.92 $91.34 $89.65 3,435,228
2021-06-15 $92.04 $93.04 $91.06 $92.55 $90.84 2,345,229
2021-06-14 $92.65 $93.74 $91.09 $92.04 $90.34 3,143,565
2021-06-11 $91.49 $92.81 $91.47 $92.74 $91.02 1,931,932
2021-06-10 $93.62 $93.62 $90.53 $91.14 $89.45 3,418,706
2021-06-09 $96.35 $96.59 $93.55 $93.90 $92.16 1,765,861
2021-06-08 $96.14 $96.63 $95.50 $95.88 $94.11 1,443,954
2021-06-07 $96.70 $96.82 $94.50 $95.76 $93.99 1,795,039
2021-06-04 $95.54 $96.81 $94.34 $96.60 $94.81 2,275,196
2021-06-03 $95.33 $95.84 $93.91 $94.97 $93.21 2,584,304
2021-06-02 $98.72 $98.72 $96.17 $96.35 $94.57 2,590,095
2021-06-01 $100.09 $100.77 $97.59 $98.50 $96.68 1,808,664
2021-05-28 $99.84 $100.06 $98.02 $99.01 $97.18 1,465,680
2021-05-27 $99.51 $100.15 $98.66 $98.95 $97.12 2,210,883
2021-05-26 $97.00 $99.43 $96.82 $98.81 $96.98 2,776,869
2021-05-25 $95.63 $98.27 $95.63 $96.74 $94.95 2,346,566
2021-05-24 $95.34 $95.66 $94.55 $95.03 $93.27 1,404,638
2021-05-21 $96.07 $96.78 $94.39 $94.59 $92.84 1,586,553
2021-05-20 $94.87 $96.39 $94.46 $95.29 $93.53 1,921,305
2021-05-19 $93.99 $95.76 $92.44 $94.85 $93.09 3,870,865
2021-05-18 $98.09 $98.34 $95.38 $95.55 $93.78 2,884,534
2021-05-17 $99.42 $99.75 $96.52 $98.09 $96.27 2,422,097
2021-05-14 $99.77 $100.56 $98.73 $99.71 $97.86 2,253,252
2021-05-13 $96.71 $99.40 $96.27 $98.71 $96.88 3,763,836
2021-05-12 $102.50 $103.16 $95.63 $96.13 $94.35 4,565,941
2021-05-11 $106.05 $106.68 $102.07 $103.45 $101.54 2,255,955
2021-05-10 $107.75 $110.61 $107.13 $107.96 $105.96 1,634,682
2021-05-07 $105.84 $108.23 $104.51 $108.05 $106.05 1,372,029
2021-05-06 $106.00 $106.60 $104.42 $105.70 $103.74 1,356,228
2021-05-05 $107.31 $107.45 $104.69 $105.56 $103.61 1,556,300
2021-05-04 $105.50 $107.44 $104.16 $107.00 $105.02 1,834,413
2021-05-03 $104.81 $106.65 $104.28 $105.94 $103.98 1,818,091
2021-04-30 $104.66 $104.89 $102.29 $103.60 $101.68 2,750,470
2021-04-29 $104.10 $105.73 $103.52 $105.04 $103.10 1,583,407
2021-04-28 $103.09 $103.90 $102.44 $103.22 $101.31 1,167,628
2021-04-27 $104.65 $105.47 $103.10 $103.43 $101.52 1,498,456
2021-04-26 $102.36 $104.05 $101.87 $103.81 $101.89 1,801,428
2021-04-23 $101.27 $102.50 $100.21 $101.86 $99.97 1,642,802
2021-04-22 $101.04 $101.46 $99.45 $100.75 $98.89 2,247,487
2021-04-21 $100.24 $102.48 $100.01 $101.98 $100.09 1,395,032
2021-04-20 $103.75 $103.97 $98.38 $100.10 $98.25 2,357,124
2021-04-19 $105.98 $106.16 $102.98 $104.00 $101.82 2,326,841
2021-04-16 $103.28 $106.40 $103.28 $105.88 $103.66 2,574,174
2021-04-15 $104.28 $104.59 $102.61 $102.92 $100.76 2,275,424
2021-04-14 $103.08 $104.35 $102.78 $103.04 $100.88 1,525,982
2021-04-13 $103.99 $104.88 $102.14 $103.74 $101.57 2,075,366
2021-04-12 $105.75 $105.98 $103.67 $104.86 $102.66 1,992,794
2021-04-09 $101.62 $105.72 $101.07 $105.52 $103.31 1,888,484
2021-04-08 $103.85 $104.48 $102.02 $102.28 $100.14 1,692,782
2021-04-07 $105.24 $105.50 $103.07 $103.39 $101.22 1,847,944
2021-04-06 $104.21 $106.24 $103.79 $104.96 $102.76 1,594,998
2021-04-05 $104.18 $104.91 $102.58 $104.77 $102.57 1,772,878
2021-04-01 $102.32 $103.56 $100.74 $103.43 $101.26 1,781,118
2021-03-31 $102.56 $102.61 $100.91 $101.23 $99.11 1,804,753
2021-03-30 $99.35 $102.82 $98.50 $101.78 $99.65 1,943,291
2021-03-29 $103.28 $104.53 $99.28 $99.65 $97.56 2,893,244
2021-03-26 $99.49 $103.79 $98.70 $102.85 $100.70 2,721,865
2021-03-25 $94.19 $99.83 $93.47 $99.14 $97.06 3,469,298
2021-03-24 $95.62 $97.50 $94.61 $94.65 $92.67 2,510,220
2021-03-23 $97.61 $97.95 $94.59 $95.24 $93.24 1,651,092
2021-03-22 $96.03 $97.64 $95.19 $97.01 $94.98 2,449,851
2021-03-19 $94.54 $96.14 $93.01 $95.12 $93.13 3,456,746
2021-03-18 $100.70 $100.95 $94.35 $94.64 $92.66 4,506,049
2021-03-17 $88.50 $101.55 $87.30 $100.95 $98.83 10,218,326
2021-03-16 $90.70 $91.92 $88.55 $88.71 $86.85 4,005,020
2021-03-15 $88.47 $90.12 $87.19 $90.05 $88.16 1,995,503
2021-03-12 $88.73 $89.28 $86.78 $87.91 $86.07 3,355,628
2021-03-11 $91.82 $92.50 $89.73 $90.99 $89.08 2,297,850
2021-03-10 $89.63 $92.85 $88.86 $91.60 $89.68 2,983,332
2021-03-09 $89.16 $90.13 $87.55 $88.43 $86.58 2,504,021
2021-03-08 $86.40 $89.44 $86.10 $88.12 $86.27 2,104,678
2021-03-05 $81.37 $86.45 $79.40 $85.98 $84.18 4,249,287
2021-03-04 $80.65 $84.14 $77.86 $80.42 $78.74 3,368,533
2021-03-03 $83.92 $83.99 $80.66 $80.78 $79.09 3,257,601
2021-03-02 $83.00 $84.74 $81.74 $84.39 $82.62 3,125,802
2021-03-01 $83.97 $85.35 $82.40 $82.60 $80.87 2,510,453
2021-02-26 $81.74 $83.98 $80.33 $82.97 $81.23 3,706,791
2021-02-25 $85.52 $85.70 $80.18 $80.40 $78.72 4,974,605
2021-02-24 $84.98 $86.48 $82.06 $86.25 $84.44 2,632,252
2021-02-23 $84.48 $85.83 $82.10 $85.60 $83.81 1,961,095
2021-02-22 $86.82 $87.46 $84.84 $84.98 $83.20 1,886,557
2021-02-19 $86.84 $88.03 $86.72 $87.46 $85.63 1,687,769
2021-02-18 $87.13 $87.70 $85.97 $86.38 $84.57 1,725,438
2021-02-17 $87.86 $88.50 $85.62 $87.25 $85.42 2,764,058
2021-02-16 $92.53 $92.53 $87.97 $88.30 $86.45 3,802,109
2021-02-12 $93.81 $94.26 $92.34 $92.58 $90.64 1,762,140
2021-02-11 $94.18 $95.14 $93.41 $94.56 $92.58 1,366,268
2021-02-10 $93.50 $94.85 $91.04 $93.67 $91.71 2,754,149
2021-02-09 $95.21 $95.72 $92.70 $92.99 $91.04 2,505,438
2021-02-08 $91.31 $95.60 $91.31 $95.22 $93.23 4,117,558
2021-02-05 $87.33 $91.21 $86.87 $90.96 $89.05 3,964,533
2021-02-04 $85.76 $87.79 $84.61 $86.87 $85.05 2,771,150
2021-02-03 $85.45 $86.02 $84.32 $85.44 $83.65 2,079,283
2021-02-02 $85.07 $85.88 $83.60 $85.05 $83.27 1,948,398
2021-02-01 $83.79 $84.74 $81.50 $84.21 $82.45 2,771,180
2021-01-29 $83.78 $84.18 $81.95 $83.15 $81.41 3,133,055
2021-01-28 $84.00 $85.50 $83.50 $84.31 $82.54 2,638,532
2021-01-27 $84.92 $87.84 $83.60 $85.04 $83.01 2,995,078
2021-01-26 $87.44 $88.96 $85.10 $86.01 $83.96 3,066,936
2021-01-25 $85.70 $87.57 $85.45 $86.67 $84.60 4,170,352
2021-01-22 $83.02 $84.66 $81.87 $84.62 $82.60 2,491,215
2021-01-21 $82.98 $85.75 $82.74 $83.60 $81.61 2,919,738
2021-01-20 $78.79 $83.94 $78.32 $82.53 $80.56 3,759,114
2021-01-19 $77.00 $78.63 $76.59 $78.24 $76.37 2,423,318
2021-01-15 $74.85 $77.02 $74.70 $76.59 $74.76 2,252,853
2021-01-14 $76.60 $77.01 $74.87 $75.01 $73.22 1,970,760
2021-01-13 $77.45 $79.63 $76.11 $76.34 $74.52 2,847,752
2021-01-12 $76.01 $76.69 $74.70 $76.59 $74.76 2,763,335
2021-01-11 $72.65 $76.29 $72.39 $75.88 $74.07 3,751,349
2021-01-08 $75.88 $76.08 $73.06 $73.39 $71.64 2,485,129
2021-01-07 $73.58 $76.15 $73.41 $75.69 $73.89 2,481,422
2021-01-06 $72.29 $73.45 $71.52 $73.29 $71.54 3,348,381
2021-01-05 $73.53 $74.59 $72.86 $73.71 $71.95 2,519,432
2021-01-04 $76.68 $77.00 $72.76 $74.27 $72.50 4,558,417
2020-12-31 $77.75 $77.83 $76.10 $76.23 $74.41 1,607,275
2020-12-30 $78.30 $79.20 $77.88 $78.03 $76.17 1,127,714
2020-12-29 $79.00 $79.35 $77.33 $77.95 $76.09 1,360,183
2020-12-28 $80.83 $80.99 $77.98 $78.34 $76.47 1,555,447
2020-12-24 $78.59 $80.50 $77.83 $80.43 $78.51 955,473
2020-12-23 $80.13 $80.52 $78.17 $78.57 $76.70 1,982,930
2020-12-22 $79.52 $80.66 $78.90 $80.34 $78.42 2,183,553
2020-12-21 $79.63 $80.76 $78.14 $79.51 $77.61 2,936,959
2020-12-18 $80.84 $82.55 $79.79 $80.84 $78.91 6,452,490
2020-12-17 $76.99 $81.80 $76.99 $79.95 $78.04 6,629,223
2020-12-16 $74.07 $74.84 $73.16 $74.29 $72.52 3,727,949
2020-12-15 $75.25 $76.08 $73.57 $73.87 $72.11 2,963,926
2020-12-14 $73.95 $75.62 $73.61 $74.68 $72.90 3,183,295
2020-12-11 $72.75 $73.85 $72.21 $72.76 $71.02 2,026,735
2020-12-10 $71.62 $73.05 $71.23 $72.29 $70.57 2,221,539
2020-12-09 $72.90 $72.97 $71.25 $72.39 $70.66 3,843,259
2020-12-08 $75.33 $75.68 $71.85 $72.50 $70.77 3,682,179
2020-12-07 $74.18 $76.44 $73.31 $76.33 $74.51 2,301,732
2020-12-04 $74.72 $75.21 $73.33 $73.88 $72.12 2,818,600
2020-12-03 $71.53 $75.59 $71.53 $75.42 $73.62 3,528,317
2020-12-02 $73.25 $73.50 $70.97 $71.20 $69.50 3,165,551
2020-12-01 $76.65 $76.87 $72.99 $73.23 $71.48 3,331,638
2020-11-30 $77.19 $77.56 $74.85 $75.86 $74.05 2,203,484
2020-11-27 $76.94 $78.62 $76.75 $77.71 $75.86 785,985
2020-11-25 $76.72 $77.60 $75.64 $77.04 $75.20 1,538,442
2020-11-24 $78.73 $78.95 $76.26 $76.53 $74.71 2,108,930
2020-11-23 $75.93 $78.75 $75.90 $78.23 $76.36 2,076,201
2020-11-20 $76.83 $77.46 $75.69 $75.76 $73.95 1,560,076
2020-11-19 $76.82 $77.85 $75.89 $76.30 $74.48 2,479,604
2020-11-18 $75.36 $77.66 $75.20 $76.48 $74.66 2,662,132
2020-11-17 $75.46 $76.99 $74.75 $75.71 $73.90 2,060,641
2020-11-16 $75.89 $76.69 $74.13 $75.76 $73.95 2,443,144
2020-11-13 $74.87 $76.27 $74.05 $75.60 $73.80 1,559,776
2020-11-12 $76.53 $77.34 $73.50 $73.99 $72.23 2,435,372
2020-11-11 $75.47 $76.26 $74.59 $76.22 $74.40 1,823,024
2020-11-10 $70.94 $75.91 $69.69 $75.34 $73.54 5,601,891
2020-11-09 $76.90 $77.74 $70.29 $70.40 $68.72 4,995,875
2020-11-06 $78.72 $78.72 $75.34 $75.59 $73.79 2,143,498
2020-11-05 $80.27 $80.91 $78.57 $78.72 $76.84 2,624,777
2020-11-04 $76.91 $80.93 $76.75 $79.48 $77.58 5,946,876
2020-11-03 $73.87 $74.83 $72.43 $74.37 $72.60 2,544,014
2020-11-02 $71.84 $73.61 $70.97 $72.51 $70.78 2,843,681
2020-10-30 $71.18 $72.17 $69.41 $70.23 $68.56 2,915,246
2020-10-29 $72.79 $73.56 $71.32 $71.60 $69.89 2,299,683
2020-10-28 $71.07 $73.72 $70.75 $72.33 $70.61 2,754,828
2020-10-27 $75.20 $75.20 $72.20 $72.51 $70.78 3,211,268
2020-10-26 $77.00 $77.40 $74.20 $75.02 $73.23 2,844,493
2020-10-23 $76.85 $78.48 $76.04 $78.27 $76.40 3,407,840
2020-10-22 $79.97 $80.00 $75.72 $76.54 $74.71 4,499,466
2020-10-21 $83.08 $83.32 $79.77 $80.09 $78.18 3,160,460
2020-10-20 $82.82 $84.33 $82.40 $83.29 $81.30 1,673,899
2020-10-19 $84.93 $84.96 $81.97 $82.54 $80.57 2,371,367
2020-10-16 $85.41 $86.80 $84.50 $84.68 $82.66 3,765,809
2020-10-15 $81.90 $84.88 $81.75 $84.68 $82.66 1,828,334
2020-10-14 $83.25 $83.76 $82.30 $83.32 $81.09 1,527,115
2020-10-13 $83.10 $83.81 $81.72 $83.03 $80.81 1,371,367
2020-10-12 $84.45 $84.57 $83.00 $83.95 $81.71 1,473,831
2020-10-09 $84.61 $85.16 $83.38 $84.07 $81.82 2,090,354
2020-10-08 $81.35 $84.04 $81.35 $84.01 $81.77 2,375,441
2020-10-07 $81.84 $82.35 $79.72 $80.43 $78.28 2,742,364
2020-10-06 $83.41 $83.69 $80.02 $80.66 $78.50 2,534,873
2020-10-05 $84.35 $85.57 $80.82 $83.01 $80.79 2,828,683
2020-10-02 $81.10 $84.19 $80.80 $83.86 $81.62 2,321,027
2020-10-01 $82.46 $83.20 $81.30 $82.93 $80.71 3,298,831
2020-09-30 $79.25 $82.72 $79.13 $81.68 $79.50 4,661,409
2020-09-29 $79.63 $80.34 $78.41 $78.97 $76.86 2,198,685
2020-09-28 $78.19 $79.74 $77.28 $79.64 $77.51 2,282,799
2020-09-25 $76.51 $77.68 $75.83 $76.70 $74.65 2,454,979
2020-09-24 $76.34 $79.09 $75.21 $77.54 $75.47 2,584,827
2020-09-23 $80.00 $80.06 $76.12 $76.28 $74.24 2,993,217
2020-09-22 $77.15 $80.06 $76.46 $79.85 $77.72 2,805,043
2020-09-21 $77.38 $78.10 $74.75 $76.75 $74.70 2,794,580
2020-09-18 $78.03 $79.88 $77.76 $79.18 $77.06 5,293,141
2020-09-17 $78.60 $79.28 $77.27 $78.14 $76.05 3,218,114
2020-09-16 $77.44 $79.84 $77.11 $78.89 $76.78 5,037,951
2020-09-15 $75.55 $79.36 $74.65 $75.90 $73.87 7,432,398
2020-09-14 $79.46 $79.47 $77.52 $79.00 $76.89 5,171,313
2020-09-11 $76.60 $77.91 $76.25 $77.48 $75.41 2,562,620
2020-09-10 $76.33 $77.36 $74.93 $75.50 $73.48 1,549,554
2020-09-09 $74.31 $76.35 $73.50 $75.79 $73.76 1,761,313
2020-09-08 $72.00 $75.10 $71.78 $73.37 $71.41 2,092,679
2020-09-04 $75.73 $76.49 $71.34 $73.62 $71.65 2,120,188
2020-09-03 $77.88 $78.22 $73.80 $75.31 $73.30 2,518,380
2020-09-02 $78.51 $78.74 $76.36 $78.37 $76.28 2,506,776
2020-09-01 $74.90 $78.17 $74.31 $78.13 $76.04 2,331,970
2020-08-31 $75.52 $75.97 $74.22 $74.82 $72.82 2,043,206
2020-08-28 $76.09 $77.36 $75.65 $75.93 $73.90 1,662,264
2020-08-27 $77.52 $78.28 $75.76 $75.80 $73.77 1,990,508
2020-08-26 $78.39 $78.92 $77.12 $77.15 $75.09 1,598,001
2020-08-25 $79.27 $79.27 $77.22 $77.98 $75.90 1,726,180
2020-08-24 $80.00 $80.00 $78.11 $78.75 $76.65 1,736,991
2020-08-21 $76.85 $79.64 $76.25 $79.36 $77.24 3,400,925
2020-08-20 $76.12 $78.15 $75.61 $76.94 $74.88 1,447,987
2020-08-19 $76.85 $77.28 $76.14 $76.81 $74.76 1,712,674
2020-08-18 $78.46 $78.59 $77.03 $77.17 $75.11 2,991,373
2020-08-17 $75.00 $77.52 $74.57 $77.07 $75.01 3,182,593
2020-08-14 $74.10 $74.64 $73.75 $74.25 $72.27 1,207,722
2020-08-13 $73.97 $75.03 $73.47 $74.58 $72.59 1,526,126
2020-08-12 $74.29 $74.42 $73.28 $74.29 $72.31 2,873,637
2020-08-11 $75.18 $75.47 $73.33 $73.57 $71.60 2,679,177
2020-08-10 $73.42 $76.69 $73.36 $74.50 $72.51 3,076,226
2020-08-07 $72.98 $73.41 $71.93 $73.24 $71.28 1,765,642
2020-08-06 $73.80 $74.35 $73.06 $73.29 $71.33 1,516,616
2020-08-05 $73.17 $74.05 $72.41 $73.56 $71.59 1,372,774
2020-08-04 $73.20 $73.93 $72.51 $72.73 $70.79 1,587,926
2020-08-03 $72.86 $73.80 $72.26 $73.60 $71.63 1,942,544
2020-07-31 $72.38 $72.49 $70.81 $72.35 $70.42 1,840,800
2020-07-30 $71.26 $73.06 $71.13 $72.28 $70.35 1,720,391
2020-07-29 $70.79 $72.94 $70.73 $72.68 $70.74 2,399,199
2020-07-28 $73.55 $74.32 $70.22 $70.38 $68.50 3,624,649
2020-07-27 $70.31 $73.12 $69.93 $73.03 $71.08 3,440,724
2020-07-24 $69.87 $70.39 $68.45 $69.79 $67.93 2,245,661
2020-07-23 $71.83 $73.75 $69.00 $70.08 $68.21 3,769,167
2020-07-22 $68.32 $71.19 $68.24 $70.93 $69.03 2,921,258
2020-07-21 $69.02 $69.44 $67.37 $68.35 $66.52 3,058,568
2020-07-20 $69.12 $69.25 $67.86 $68.85 $67.01 2,088,127
2020-07-17 $70.62 $71.68 $69.25 $69.60 $67.74 3,569,718
2020-07-16 $67.86 $70.05 $67.61 $69.81 $67.94 3,525,028
2020-07-15 $67.97 $68.87 $66.66 $68.32 $66.49 4,094,683
2020-07-14 $62.35 $66.33 $62.24 $66.29 $64.52 3,796,336
2020-07-13 $65.25 $66.31 $62.32 $62.56 $60.89 4,195,157
2020-07-10 $63.51 $65.97 $63.46 $65.26 $63.52 3,685,282
2020-07-09 $65.55 $65.76 $63.02 $63.25 $61.56 3,431,132
2020-07-08 $63.01 $65.87 $62.67 $65.55 $63.67 4,384,719
2020-07-07 $61.44 $63.44 $61.20 $62.17 $60.39 3,348,705
2020-07-06 $61.32 $62.17 $60.93 $61.94 $60.17 2,230,421
2020-07-02 $61.29 $61.47 $59.71 $60.17 $58.45 2,887,477
2020-07-01 $61.57 $61.92 $59.30 $59.78 $58.07 2,960,102
2020-06-30 $61.16 $61.92 $60.12 $61.62 $59.86 2,518,228
2020-06-29 $59.26 $61.00 $57.89 $60.95 $59.20 2,528,804
2020-06-26 $59.36 $59.44 $58.01 $59.00 $57.31 5,521,320
2020-06-25 $57.65 $59.83 $57.13 $59.76 $58.05 4,320,752
2020-06-24 $60.41 $60.44 $57.46 $59.04 $57.35 4,325,829
2020-06-23 $61.86 $62.11 $60.43 $61.19 $59.44 3,174,824
2020-06-22 $60.31 $61.38 $59.25 $61.18 $59.43 2,955,640
2020-06-19 $63.38 $63.38 $59.93 $60.18 $58.46 5,320,882
2020-06-18 $62.72 $63.37 $61.64 $61.90 $60.13 3,068,490
2020-06-17 $64.95 $65.27 $63.06 $63.46 $61.64 3,552,782
2020-06-16 $64.46 $65.69 $62.10 $63.94 $62.11 8,412,808
2020-06-15 $57.36 $63.66 $57.09 $63.50 $61.68 6,023,777
2020-06-12 $60.13 $61.80 $58.35 $59.25 $57.55 5,827,600
2020-06-11 $59.04 $61.00 $57.16 $57.22 $55.58 4,539,930
2020-06-10 $61.99 $64.13 $60.55 $62.48 $60.69 4,427,953
2020-06-09 $61.51 $62.82 $60.83 $62.21 $60.43 3,367,897
2020-06-08 $63.51 $65.48 $61.96 $62.66 $60.87 2,697,695
2020-06-05 $63.75 $64.73 $61.33 $63.71 $61.89 4,297,932
2020-06-04 $62.94 $63.85 $60.28 $61.08 $59.33 4,025,842
2020-06-03 $61.33 $63.79 $60.79 $63.47 $61.65 4,515,218
2020-06-02 $60.92 $60.97 $59.23 $60.21 $58.49 3,824,307
2020-06-01 $60.90 $62.33 $59.64 $60.14 $58.42 3,854,368
2020-05-29 $59.76 $62.04 $59.29 $60.46 $58.73 4,281,245
2020-05-28 $65.69 $65.90 $59.74 $60.19 $58.47 5,152,570
2020-05-27 $63.64 $65.22 $62.03 $64.99 $63.13 3,448,085
2020-05-26 $62.71 $63.50 $60.57 $61.77 $60.00 4,557,908
2020-05-22 $59.44 $60.46 $58.51 $60.09 $58.37 2,287,662
2020-05-21 $57.32 $59.85 $57.10 $59.00 $57.31 2,468,058
2020-05-20 $59.53 $59.97 $56.23 $57.55 $55.90 3,851,787
2020-05-19 $55.79 $60.10 $55.77 $58.43 $56.76 5,051,627
2020-05-18 $53.41 $57.27 $53.30 $56.60 $54.98 3,710,628
2020-05-15 $48.18 $51.11 $47.66 $50.64 $49.19 2,599,717
2020-05-14 $47.36 $48.88 $46.10 $48.75 $47.35 3,584,286
2020-05-13 $50.42 $50.76 $48.14 $48.92 $47.52 3,839,579
2020-05-12 $52.46 $53.12 $50.87 $50.88 $49.42 2,943,092
2020-05-11 $52.68 $53.81 $52.11 $53.00 $51.48 2,850,868
2020-05-08 $52.09 $54.43 $51.19 $54.01 $52.46 2,615,489
2020-05-07 $51.86 $52.60 $50.28 $50.84 $49.38 2,869,198
2020-05-06 $51.07 $51.73 $49.82 $51.07 $49.61 3,075,914
2020-05-05 $50.35 $51.97 $50.29 $51.11 $49.65 3,169,189
2020-05-04 $48.62 $49.80 $48.00 $49.42 $48.00 2,815,350
2020-05-01 $48.37 $49.67 $47.81 $49.46 $48.04 3,114,641
2020-04-30 $51.75 $51.90 $49.37 $50.07 $48.64 5,161,774
2020-04-29 $51.50 $53.31 $51.21 $53.24 $51.72 4,041,015
2020-04-28 $48.22 $49.78 $47.62 $49.52 $48.10 4,668,549
2020-04-27 $43.45 $45.65 $42.98 $45.36 $44.06 3,224,213
2020-04-24 $41.49 $43.48 $41.40 $42.88 $41.65 2,902,988
2020-04-23 $41.44 $42.82 $40.39 $41.25 $40.07 2,563,809
2020-04-22 $41.39 $41.62 $40.45 $41.06 $39.88 2,541,672
2020-04-21 $39.00 $40.46 $38.51 $40.15 $39.00 2,744,067
2020-04-20 $41.38 $41.74 $39.57 $39.98 $38.84 2,923,343
2020-04-17 $43.48 $44.25 $41.67 $42.93 $41.57 3,595,476
2020-04-16 $40.50 $41.15 $39.53 $40.90 $39.60 3,685,462
2020-04-15 $41.00 $41.24 $39.21 $39.82 $38.56 3,123,848
2020-04-14 $43.64 $44.02 $42.21 $43.02 $41.66 2,833,472
2020-04-13 $44.15 $44.15 $40.84 $41.35 $40.04 3,543,956
2020-04-09 $45.10 $47.83 $44.00 $44.80 $43.38 5,443,437
2020-04-08 $40.14 $43.75 $39.56 $43.36 $41.99 4,175,110
2020-04-07 $42.00 $42.94 $39.06 $39.26 $38.02 4,408,519
2020-04-06 $36.46 $39.71 $35.69 $39.22 $37.98 4,667,020
2020-04-03 $33.42 $33.87 $32.41 $33.39 $32.33 3,220,478
2020-04-02 $34.14 $35.53 $32.41 $33.42 $32.36 4,270,121
2020-04-01 $36.33 $37.07 $34.41 $34.73 $33.63 4,092,262
2020-03-31 $40.37 $40.44 $37.66 $38.20 $36.99 4,588,205
2020-03-30 $40.55 $40.70 $38.07 $39.96 $38.69 3,708,850
2020-03-27 $40.34 $42.22 $39.22 $40.26 $38.99 4,112,366
2020-03-26 $41.75 $42.87 $40.32 $42.42 $41.08 4,935,526
2020-03-25 $36.52 $41.94 $35.50 $40.71 $39.42 6,022,674
2020-03-24 $32.45 $35.79 $31.18 $35.60 $34.47 5,749,471
2020-03-23 $31.75 $32.77 $28.21 $29.35 $28.42 7,285,473
2020-03-20 $32.26 $35.09 $30.27 $34.08 $33.00 8,359,842
2020-03-19 $29.99 $35.50 $28.89 $31.61 $30.61 8,409,744
2020-03-18 $32.21 $32.38 $25.42 $30.92 $29.94 8,607,566
2020-03-17 $37.19 $37.66 $31.76 $34.97 $33.86 8,049,224
2020-03-16 $39.10 $40.00 $36.48 $36.72 $35.56 9,004,981
2020-03-13 $49.34 $49.54 $42.17 $45.68 $44.23 6,875,041
2020-03-12 $50.00 $50.02 $43.74 $46.42 $44.95 7,552,463
2020-03-11 $57.06 $57.83 $53.38 $53.41 $51.72 4,743,886
2020-03-10 $57.77 $59.53 $55.08 $59.35 $57.47 4,895,891
2020-03-09 $58.19 $58.44 $55.35 $55.35 $53.60 5,491,077
2020-03-06 $62.46 $63.79 $61.00 $62.55 $60.57 4,216,533
2020-03-05 $65.18 $66.41 $64.47 $64.70 $62.65 3,075,206
2020-03-04 $65.27 $67.12 $64.37 $66.64 $64.53 5,615,561
2020-03-03 $63.14 $66.18 $62.43 $64.24 $62.21 5,895,674
2020-03-02 $60.77 $62.69 $59.83 $62.62 $60.64 4,723,395
2020-02-28 $61.60 $61.78 $59.02 $60.34 $58.43 4,983,312
2020-02-27 $63.93 $65.47 $62.69 $62.99 $61.00 3,335,670
2020-02-26 $65.47 $66.89 $64.66 $64.82 $62.77 3,332,905
2020-02-25 $69.34 $69.36 $66.18 $66.45 $64.35 2,968,168
2020-02-24 $69.81 $70.39 $69.07 $69.16 $66.97 2,024,281
2020-02-21 $70.93 $71.38 $70.52 $70.65 $68.41 1,491,684
2020-02-20 $70.61 $71.23 $69.88 $71.03 $68.78 1,364,329
2020-02-19 $70.68 $70.95 $70.18 $70.44 $68.21 1,415,973
2020-02-18 $70.46 $71.19 $69.86 $70.12 $67.90 2,340,595
2020-02-14 $69.92 $70.54 $69.22 $70.35 $68.12 1,481,703
2020-02-13 $70.30 $70.46 $69.65 $69.76 $67.55 2,681,058
2020-02-12 $70.92 $70.99 $69.90 $70.36 $68.13 3,047,178
2020-02-11 $70.57 $71.23 $70.39 $71.22 $68.96 2,624,027
2020-02-10 $69.11 $70.20 $69.09 $70.08 $67.86 2,318,321
2020-02-07 $68.30 $69.45 $68.26 $68.99 $66.81 2,164,294
2020-02-06 $68.12 $68.69 $67.74 $68.15 $65.99 2,529,073
2020-02-05 $65.56 $68.05 $65.44 $67.96 $65.81 2,988,409
2020-02-04 $66.87 $67.00 $65.57 $65.62 $63.54 2,570,905
2020-02-03 $66.51 $67.19 $66.15 $66.66 $64.55 2,105,714
2020-01-31 $67.26 $67.65 $66.25 $66.36 $64.26 2,857,230
2020-01-30 $67.75 $68.14 $66.81 $67.26 $65.13 2,840,341
2020-01-29 $67.95 $68.29 $66.82 $67.78 $65.63 2,716,919
2020-01-28 $67.94 $68.59 $67.40 $67.78 $65.63 4,639,938
2020-01-27 $66.17 $67.73 $66.00 $67.29 $65.16 3,870,521
2020-01-24 $67.19 $68.04 $66.56 $66.64 $64.53 5,232,856
2020-01-23 $65.69 $67.87 $65.53 $67.27 $65.14 5,180,787
2020-01-22 $65.25 $66.28 $64.94 $65.77 $63.57 3,135,009
2020-01-21 $63.15 $65.00 $63.15 $64.94 $62.77 3,668,529
2020-01-17 $63.78 $64.04 $62.98 $63.09 $60.98 3,210,729
2020-01-16 $62.95 $63.33 $62.17 $63.19 $61.08 2,571,901
2020-01-15 $61.75 $63.08 $61.63 $62.79 $60.69 3,479,940
2020-01-14 $60.25 $61.66 $60.25 $61.63 $59.57 3,145,507
2020-01-13 $59.63 $60.60 $59.63 $60.55 $58.52 4,075,685
2020-01-10 $57.69 $59.82 $57.51 $59.72 $57.72 5,209,240
2020-01-09 $58.12 $59.12 $57.16 $57.69 $55.76 5,389,838
2020-01-08 $58.68 $60.24 $57.57 $57.59 $55.66 9,236,663
2020-01-07 $58.09 $58.33 $56.80 $57.14 $55.23 5,103,647
2020-01-06 $56.68 $58.37 $56.54 $58.05 $56.11 6,701,715
2020-01-03 $55.64 $56.75 $55.50 $56.47 $54.58 2,623,634
2020-01-02 $56.07 $56.17 $55.31 $55.81 $53.94 3,149,218
2019-12-31 $55.47 $56.03 $55.44 $55.79 $53.92 2,428,170
2019-12-30 $55.75 $55.99 $55.21 $55.74 $53.87 5,508,131
2019-12-27 $56.28 $56.39 $55.88 $56.00 $54.13 3,243,152
2019-12-26 $56.70 $56.91 $55.87 $56.02 $54.15 2,763,240
2019-12-24 $55.75 $56.80 $55.75 $56.79 $54.89 1,153,704
2019-12-23 $56.64 $56.88 $55.53 $55.64 $53.78 2,442,384
2019-12-20 $55.22 $56.73 $55.14 $56.64 $54.74 5,466,700
2019-12-19 $56.14 $56.43 $55.10 $55.24 $53.39 4,809,216
2019-12-18 $57.46 $57.49 $56.15 $56.24 $54.36 4,187,044
2019-12-17 $57.75 $58.09 $56.92 $57.21 $55.30 3,794,634
2019-12-16 $58.31 $58.62 $57.44 $58.11 $56.17 2,994,456
2019-12-13 $57.83 $58.68 $57.73 $58.30 $56.35 3,057,697
2019-12-12 $59.66 $59.83 $58.04 $58.06 $56.12 2,732,138
2019-12-11 $59.06 $59.76 $58.96 $59.72 $57.72 1,536,246
2019-12-10 $59.22 $59.47 $58.63 $59.13 $57.15 1,779,174
2019-12-09 $59.02 $59.71 $58.85 $59.40 $57.41 2,035,494
2019-12-06 $60.23 $60.27 $58.64 $58.75 $56.78 2,946,139
2019-12-05 $58.77 $59.95 $58.64 $59.80 $57.80 2,573,055
2019-12-04 $58.79 $59.36 $58.28 $58.83 $56.86 3,308,681
2019-12-03 $58.36 $58.95 $58.11 $58.93 $56.96 2,535,600
2019-12-02 $59.60 $59.62 $58.29 $58.86 $56.89 1,806,830
2019-11-29 $59.78 $60.03 $59.47 $59.65 $57.65 1,098,705
2019-11-27 $60.41 $60.69 $59.65 $59.75 $57.75 2,676,703
2019-11-26 $59.51 $60.48 $59.18 $60.45 $58.43 2,754,827
2019-11-25 $58.97 $59.74 $58.94 $59.43 $57.44 2,759,908
2019-11-22 $59.27 $59.47 $58.53 $58.78 $56.81 2,326,918
2019-11-21 $59.71 $60.33 $58.85 $59.10 $57.12 1,596,765
2019-11-20 $59.63 $60.28 $59.37 $59.73 $57.73 2,085,023
2019-11-19 $60.06 $60.47 $59.36 $59.64 $57.64 1,668,829
2019-11-18 $59.54 $60.58 $59.45 $60.04 $58.03 2,412,283
2019-11-15 $60.34 $60.37 $59.21 $59.35 $57.36 2,901,711
2019-11-14 $59.07 $59.87 $58.98 $59.74 $57.74 2,688,164
2019-11-13 $58.40 $59.52 $58.36 $59.31 $57.33 1,844,496
2019-11-12 $59.31 $60.09 $57.55 $58.52 $56.56 3,570,137
2019-11-11 $57.96 $59.12 $57.88 $58.97 $57.00 1,920,029
2019-11-08 $57.27 $57.94 $57.15 $57.80 $55.87 2,721,008
2019-11-07 $59.20 $59.28 $57.08 $57.29 $55.37 5,974,405
2019-11-06 $58.44 $59.22 $58.19 $59.22 $57.24 2,834,665
2019-11-05 $59.17 $59.35 $57.83 $58.36 $56.41 4,624,565
2019-11-04 $61.00 $61.07 $59.02 $59.31 $57.33 3,574,675
2019-11-01 $60.00 $61.07 $59.90 $60.88 $58.84 3,123,876
2019-10-31 $60.25 $60.61 $59.36 $59.60 $57.61 2,156,729
2019-10-30 $59.45 $60.21 $58.07 $60.19 $58.18 4,376,218
2019-10-29 $60.21 $61.21 $59.46 $59.47 $57.48 4,221,691
2019-10-28 $61.73 $61.99 $60.12 $60.27 $58.25 4,796,094
2019-10-25 $62.09 $62.63 $61.66 $61.81 $59.74 1,497,215
2019-10-24 $61.63 $62.09 $61.22 $61.97 $59.90 2,307,920
2019-10-23 $61.61 $61.92 $61.12 $61.67 $59.61 2,731,970
2019-10-22 $61.41 $62.06 $60.86 $61.61 $59.55 3,277,579
2019-10-21 $61.88 $62.42 $60.86 $61.02 $58.98 4,628,424
2019-10-18 $61.23 $61.72 $60.90 $61.71 $59.65 4,064,088
2019-10-17 $61.36 $61.75 $60.72 $61.05 $59.01 3,094,025
2019-10-16 $59.82 $61.19 $59.61 $61.17 $59.08 3,151,518
2019-10-15 $59.35 $59.75 $59.01 $59.73 $57.69 3,343,575
2019-10-14 $58.55 $59.23 $58.47 $58.98 $56.97 2,588,033
2019-10-11 $59.25 $59.43 $58.47 $58.52 $56.52 3,831,640
2019-10-10 $59.00 $59.22 $58.13 $58.85 $56.84 3,507,515
2019-10-09 $59.30 $59.73 $58.94 $59.02 $57.01 2,340,951
2019-10-08 $59.11 $59.98 $58.88 $59.14 $57.12 2,883,690
2019-10-07 $59.21 $59.70 $58.91 $59.33 $57.31 3,484,048
2019-10-04 $58.54 $59.72 $58.32 $59.49 $57.46 4,652,795
2019-10-03 $57.97 $59.25 $57.66 $58.51 $56.52 7,325,452
2019-10-02 $56.44 $57.92 $54.95 $57.82 $55.85 13,259,726
2019-10-01 $55.99 $56.19 $55.28 $55.72 $53.82 4,143,455
2019-09-30 $54.93 $56.14 $54.76 $55.85 $53.95 3,643,266
2019-09-27 $55.75 $55.77 $54.62 $54.72 $52.85 2,347,562
2019-09-26 $55.92 $55.96 $55.09 $55.57 $53.68 2,363,024
2019-09-25 $55.95 $55.99 $54.97 $55.56 $53.67 3,887,573
2019-09-24 $54.94 $56.05 $54.70 $55.20 $53.32 3,118,020
2019-09-23 $54.01 $55.21 $53.83 $54.89 $53.02 2,981,029
2019-09-20 $53.94 $54.54 $53.77 $54.10 $52.26 2,665,338
2019-09-19 $54.40 $54.49 $53.70 $53.79 $51.96 1,545,737
2019-09-18 $52.50 $54.22 $52.43 $54.15 $52.30 3,851,550
2019-09-17 $53.34 $53.68 $52.99 $53.10 $51.29 2,716,936
2019-09-16 $53.52 $54.07 $53.24 $53.34 $51.52 4,264,394
2019-09-13 $54.85 $55.00 $53.34 $53.62 $51.79 5,066,286
2019-09-12 $54.58 $54.98 $53.95 $54.58 $52.72 3,173,892
2019-09-11 $53.49 $54.35 $53.13 $54.00 $52.16 2,767,795
2019-09-10 $52.49 $53.30 $52.13 $53.30 $51.48 2,346,978
2019-09-09 $52.14 $53.26 $52.02 $52.44 $50.65 2,918,455
2019-09-06 $51.94 $52.47 $51.81 $52.00 $50.23 1,612,418
2019-09-05 $52.50 $52.50 $51.21 $51.69 $49.93 2,328,526
2019-09-04 $51.26 $52.26 $51.07 $51.99 $50.22 1,329,835
2019-09-03 $50.71 $51.40 $50.52 $51.17 $49.43 2,227,646
2019-08-30 $51.19 $51.43 $50.31 $51.00 $49.26 2,614,407
2019-08-29 $50.89 $51.63 $50.51 $51.21 $49.46 2,906,699
2019-08-28 $50.32 $50.65 $49.55 $50.41 $48.69 2,885,159
2019-08-27 $51.39 $51.39 $50.31 $50.50 $48.78 3,033,677
2019-08-26 $51.29 $51.57 $50.73 $51.04 $49.30 1,702,039
2019-08-23 $52.28 $52.72 $51.06 $51.21 $49.46 3,539,907
2019-08-22 $51.54 $52.15 $51.03 $52.00 $50.23 1,844,900
2019-08-21 $51.25 $51.74 $50.75 $51.56 $49.80 3,354,833
2019-08-20 $50.11 $51.16 $49.98 $50.95 $49.21 2,446,817
2019-08-19 $49.75 $50.28 $49.33 $50.03 $48.32 3,975,569
2019-08-16 $48.86 $49.39 $47.98 $49.25 $47.57 4,478,509
2019-08-15 $49.42 $49.58 $48.45 $48.51 $46.86 3,639,277
2019-08-14 $49.81 $50.06 $48.78 $49.41 $47.73 4,939,402
2019-08-13 $49.14 $50.40 $49.14 $50.28 $48.57 3,194,427
2019-08-12 $49.80 $50.09 $48.90 $49.26 $47.58 3,591,908
2019-08-09 $50.66 $50.80 $49.75 $50.01 $48.30 2,712,365
2019-08-08 $49.86 $50.93 $49.86 $50.86 $49.13 3,170,589
2019-08-07 $47.58 $49.97 $47.41 $49.86 $48.16 6,245,587
2019-08-06 $47.53 $48.40 $47.39 $48.19 $46.55 4,024,385
2019-08-05 $47.41 $47.83 $47.01 $47.53 $45.91 3,265,182
2019-08-02 $48.41 $48.53 $47.49 $47.98 $46.34 2,461,741
2019-08-01 $47.79 $49.33 $47.53 $48.50 $46.85 4,097,052
2019-07-31 $48.43 $48.64 $47.09 $47.57 $45.95 2,865,848
2019-07-30 $47.93 $49.08 $47.72 $48.45 $46.80 4,149,633
2019-07-29 $47.65 $48.10 $47.18 $47.98 $46.34 3,823,317
2019-07-26 $47.76 $48.27 $47.47 $47.63 $46.01 3,002,025
2019-07-25 $47.17 $47.81 $47.06 $47.76 $46.13 3,508,023
2019-07-24 $45.84 $46.84 $45.56 $46.77 $45.18 3,120,289
2019-07-23 $45.99 $46.25 $45.52 $45.86 $44.30 5,000,433
2019-07-22 $46.53 $46.71 $45.87 $46.00 $44.43 2,215,512
2019-07-19 $46.91 $47.12 $46.26 $46.27 $44.69 2,581,100
2019-07-18 $46.89 $47.14 $46.40 $46.76 $45.17 3,318,213
2019-07-17 $47.95 $48.09 $46.82 $46.83 $45.23 2,921,889
2019-07-16 $47.19 $47.93 $47.05 $47.77 $46.14 2,547,573
2019-07-15 $47.85 $48.10 $47.15 $47.30 $45.69 2,198,251
2019-07-12 $47.64 $48.40 $47.64 $47.80 $46.17 2,844,742
2019-07-11 $48.67 $48.67 $47.19 $47.64 $46.02 3,382,637
2019-07-10 $48.29 $48.78 $47.55 $48.42 $46.77 3,765,806
2019-07-09 $48.07 $48.13 $47.24 $47.37 $45.72 4,096,381
2019-07-08 $48.21 $48.62 $47.84 $48.27 $46.59 2,670,435
2019-07-05 $48.74 $49.00 $47.91 $48.28 $46.60 2,755,112
2019-07-03 $48.53 $49.26 $48.34 $49.22 $47.50 1,610,101
2019-07-02 $48.00 $48.64 $47.68 $48.55 $46.86 3,382,116
2019-07-01 $48.97 $49.25 $47.44 $48.08 $46.40 3,768,069
2019-06-28 $48.33 $49.31 $48.28 $48.46 $46.77 4,156,913
2019-06-27 $48.14 $48.52 $47.07 $48.43 $46.74 4,886,427
2019-06-26 $47.75 $48.44 $47.09 $47.55 $45.89 5,951,022
2019-06-25 $53.00 $53.25 $47.75 $48.22 $46.54 15,278,912
2019-06-24 $51.55 $52.13 $50.95 $51.41 $49.62 3,086,011
2019-06-21 $52.63 $52.66 $51.28 $51.35 $49.56 3,376,447
2019-06-20 $52.72 $52.97 $52.01 $52.73 $50.89 2,435,423
2019-06-19 $52.24 $52.43 $50.37 $52.09 $50.27 3,732,980
2019-06-18 $52.89 $53.52 $51.86 $52.49 $50.66 2,491,976
2019-06-17 $53.60 $53.66 $52.25 $53.01 $51.16 2,029,901
2019-06-14 $52.95 $53.87 $52.82 $53.55 $51.68 1,900,153
2019-06-13 $53.14 $53.64 $52.73 $53.08 $51.23 1,774,668
2019-06-12 $52.15 $53.07 $52.03 $52.09 $50.27 1,746,570
2019-06-11 $53.02 $53.02 $51.78 $52.27 $50.45 1,454,175
2019-06-10 $53.42 $53.86 $52.32 $52.78 $50.94 1,772,716
2019-06-07 $52.91 $53.73 $52.88 $53.36 $51.50 1,610,344
2019-06-06 $52.31 $53.40 $52.08 $52.68 $50.84 2,884,293
2019-06-05 $51.81 $52.27 $51.16 $52.13 $50.31 2,958,029
2019-06-04 $50.86 $51.62 $50.54 $51.40 $49.61 3,782,146
2019-06-03 $49.54 $50.97 $49.48 $50.40 $48.64 3,382,985
2019-05-31 $49.93 $50.17 $49.13 $49.66 $47.93 2,744,491
2019-05-30 $50.49 $51.05 $49.69 $50.31 $48.55 2,417,788
2019-05-29 $51.34 $51.84 $50.23 $50.55 $48.79 2,910,425
2019-05-28 $52.03 $52.15 $51.29 $51.31 $49.52 2,361,002
2019-05-24 $51.40 $51.91 $51.24 $51.91 $50.10 1,342,885
2019-05-23 $51.61 $52.16 $50.99 $51.08 $49.30 2,636,369
2019-05-22 $51.31 $52.55 $51.25 $51.76 $49.95 1,922,399
2019-05-21 $51.94 $52.65 $51.81 $52.29 $50.47 2,382,823
2019-05-20 $53.00 $53.27 $51.72 $51.81 $50.00 2,513,306
2019-05-17 $53.09 $54.10 $53.04 $53.13 $51.28 2,021,084
2019-05-16 $53.26 $54.50 $53.15 $53.66 $51.79 2,680,549
2019-05-15 $52.61 $52.98 $52.27 $52.92 $51.07 1,946,052
2019-05-14 $51.43 $53.29 $51.17 $52.75 $50.91 2,648,335
2019-05-13 $51.37 $51.60 $50.76 $51.47 $49.67 2,198,842
2019-05-10 $51.76 $52.10 $51.14 $51.86 $50.05 1,379,196
2019-05-09 $50.94 $51.80 $50.74 $51.78 $49.97 1,266,375
2019-05-08 $51.75 $51.93 $51.07 $51.13 $49.35 1,978,724
2019-05-07 $51.67 $51.95 $51.32 $51.75 $49.94 2,907,759
2019-05-06 $51.77 $52.04 $51.31 $51.85 $50.04 3,424,132
2019-05-03 $52.71 $52.82 $51.81 $52.23 $50.41 2,136,602
2019-05-02 $52.19 $53.01 $51.79 $52.36 $50.53 2,173,113
2019-05-01 $52.37 $53.41 $51.98 $52.05 $50.23 2,934,123
2019-04-30 $51.98 $52.25 $51.74 $52.03 $50.21 3,170,555
2019-04-29 $52.01 $52.37 $51.71 $52.16 $50.34 2,704,142
2019-04-26 $51.63 $52.12 $51.37 $52.03 $50.21 2,192,184
2019-04-25 $51.57 $52.11 $50.48 $51.56 $49.76 3,095,304
2019-04-24 $52.57 $53.10 $52.26 $52.63 $50.79 2,572,743
2019-04-23 $52.38 $53.18 $52.14 $52.46 $50.63 2,658,154
2019-04-22 $52.68 $52.80 $51.83 $52.09 $50.23 2,315,442
2019-04-18 $51.86 $53.09 $51.82 $52.91 $51.02 2,888,687
2019-04-17 $51.15 $52.04 $50.95 $51.91 $50.06 2,772,516
2019-04-16 $51.40 $51.54 $51.02 $51.40 $49.57 2,037,585
2019-04-15 $51.14 $51.35 $50.67 $51.14 $49.32 2,503,086
2019-04-12 $51.61 $51.82 $50.86 $50.97 $49.15 3,742,810
2019-04-11 $50.87 $51.36 $50.74 $51.30 $49.47 2,747,060
2019-04-10 $50.47 $51.20 $50.37 $50.84 $49.03 2,660,584
2019-04-09 $51.01 $51.20 $50.14 $50.23 $48.44 3,516,061
2019-04-08 $51.54 $51.92 $51.09 $51.30 $49.47 2,291,240
2019-04-05 $51.22 $51.77 $51.00 $51.68 $49.84 3,567,491
2019-04-04 $49.76 $50.87 $49.74 $50.69 $48.88 4,140,196
2019-04-03 $49.17 $50.19 $48.80 $49.81 $48.04 3,871,932
2019-04-02 $48.70 $48.94 $48.05 $48.86 $47.12 4,264,942
2019-04-01 $48.94 $49.44 $48.13 $48.91 $47.17 4,868,669
2019-03-29 $49.75 $50.41 $49.00 $49.09 $47.34 4,429,369
2019-03-28 $51.39 $51.61 $49.74 $49.76 $47.99 6,158,394
2019-03-27 $51.00 $53.28 $50.44 $51.67 $49.83 11,146,891
2019-03-26 $49.56 $49.82 $48.73 $49.71 $47.94 6,430,412
2019-03-25 $47.92 $49.80 $47.74 $49.55 $47.78 6,248,159
2019-03-22 $47.43 $48.40 $47.09 $47.84 $46.14 4,353,831
2019-03-21 $46.34 $47.83 $46.25 $47.57 $45.88 3,970,083
2019-03-20 $46.51 $46.73 $44.84 $46.22 $44.57 4,922,336
2019-03-19 $47.91 $48.22 $46.45 $46.59 $44.93 2,700,033
2019-03-18 $47.82 $48.06 $47.27 $47.86 $46.15 2,415,595
2019-03-15 $48.15 $48.58 $47.62 $47.73 $46.03 3,670,792
2019-03-14 $48.06 $48.27 $47.43 $48.02 $46.31 2,746,161
2019-03-13 $48.68 $48.91 $47.96 $48.07 $46.36 2,815,636
2019-03-12 $48.59 $48.70 $48.08 $48.56 $46.83 2,266,839
2019-03-11 $47.73 $48.51 $47.73 $48.51 $46.78 2,577,561
2019-03-08 $47.39 $48.39 $46.94 $47.73 $46.03 3,724,134
2019-03-07 $46.04 $47.73 $45.82 $47.55 $45.86 5,508,835
2019-03-06 $46.01 $46.59 $45.87 $45.90 $44.26 3,311,117
2019-03-05 $47.60 $47.89 $46.12 $46.13 $44.49 3,148,947
2019-03-04 $47.21 $48.33 $47.21 $47.60 $45.90 3,204,261
2019-03-01 $48.34 $48.52 $46.17 $47.03 $45.35 4,968,800
2019-02-28 $48.41 $48.71 $47.80 $47.98 $46.27 4,343,010
2019-02-27 $49.52 $49.66 $48.25 $48.84 $47.10 3,481,329
2019-02-26 $49.23 $49.93 $48.84 $49.46 $47.70 2,793,559
2019-02-25 $50.48 $50.50 $49.51 $49.64 $47.87 3,130,136
2019-02-22 $49.43 $50.31 $49.01 $50.25 $48.46 4,557,466
2019-02-21 $48.19 $49.33 $48.17 $49.22 $47.47 3,664,603
2019-02-20 $49.38 $49.76 $48.65 $48.95 $47.21 3,681,245
2019-02-19 $48.87 $49.84 $48.52 $49.38 $47.62 3,157,517
2019-02-15 $48.62 $49.21 $48.44 $48.90 $47.16 3,598,135
2019-02-14 $47.74 $48.37 $47.22 $48.24 $46.52 3,371,204
2019-02-13 $48.70 $48.97 $47.82 $48.17 $46.45 4,625,197
2019-02-12 $46.26 $48.80 $46.26 $48.61 $46.88 4,939,438
2019-02-11 $46.06 $46.07 $45.56 $45.99 $44.35 1,855,582
2019-02-08 $45.83 $46.14 $45.46 $46.03 $44.39 2,049,771
2019-02-07 $45.90 $46.67 $45.48 $46.19 $44.54 2,626,125
2019-02-06 $46.72 $46.92 $45.94 $46.08 $44.44 2,157,149
2019-02-05 $46.65 $47.03 $46.30 $46.91 $45.24 3,043,224
2019-02-04 $46.80 $47.23 $46.10 $46.68 $45.02 2,045,503
2019-02-01 $47.32 $48.47 $47.02 $47.15 $45.47 3,369,873
2019-01-31 $46.50 $47.96 $45.94 $47.42 $45.73 5,238,235
2019-01-30 $46.23 $46.41 $44.88 $46.40 $44.75 4,563,017
2019-01-29 $44.16 $46.09 $43.26 $45.95 $44.31 5,034,460
2019-01-28 $44.33 $45.37 $44.12 $44.52 $42.93 3,051,959
2019-01-25 $45.32 $46.43 $44.01 $44.56 $42.97 4,710,974
2019-01-24 $43.76 $44.97 $43.49 $44.87 $43.27 3,706,987
2019-01-23 $43.66 $44.41 $43.22 $43.66 $42.07 2,849,914
2019-01-22 $43.70 $44.26 $43.21 $43.51 $41.92 3,069,876
2019-01-18 $45.09 $45.22 $44.05 $44.10 $42.49 3,588,223
2019-01-17 $44.81 $45.33 $44.38 $44.78 $43.15 3,512,776
2019-01-16 $45.89 $46.25 $45.16 $45.36 $43.70 3,418,620
2019-01-15 $45.04 $46.25 $45.04 $45.88 $44.21 2,940,932
2019-01-14 $46.00 $46.39 $45.12 $45.20 $43.55 3,667,272
2019-01-11 $45.17 $47.21 $45.01 $46.41 $44.72 5,395,086
2019-01-10 $46.01 $46.15 $44.75 $45.17 $43.52 5,567,665
2019-01-09 $43.90 $47.18 $42.66 $46.29 $44.60 13,891,669
2019-01-08 $42.74 $43.15 $41.84 $42.89 $41.33 6,697,606
2019-01-07 $41.65 $43.15 $41.17 $42.38 $40.83 6,124,814
2019-01-04 $40.08 $41.32 $39.96 $41.21 $39.71 4,535,054
2019-01-03 $39.71 $40.30 $39.21 $39.55 $38.11 2,736,073
2019-01-02 $38.56 $40.36 $38.43 $39.96 $38.50 5,027,101
2018-12-31 $39.60 $39.96 $38.28 $39.15 $37.72 2,794,548
2018-12-28 $39.57 $40.32 $38.87 $39.43 $37.99 2,590,646
2018-12-27 $38.78 $39.74 $38.16 $39.50 $38.06 3,390,989
2018-12-26 $38.32 $39.46 $37.29 $39.46 $38.02 3,971,578
2018-12-24 $38.75 $38.92 $37.51 $38.06 $36.67 2,414,563
2018-12-21 $40.53 $41.20 $38.86 $38.96 $37.54 7,070,984
2018-12-20 $40.71 $41.52 $40.41 $40.88 $39.39 5,516,515
2018-12-19 $41.11 $42.90 $40.93 $41.03 $39.53 5,974,118
2018-12-18 $40.43 $41.80 $39.94 $41.01 $39.51 5,134,134
2018-12-17 $40.11 $40.85 $39.84 $40.02 $38.56 4,409,391
2018-12-14 $40.37 $41.43 $40.01 $40.21 $38.74 2,370,678
2018-12-13 $41.17 $41.56 $40.69 $40.91 $39.42 4,434,445
2018-12-12 $40.93 $41.91 $40.52 $41.18 $39.68 5,072,345
2018-12-11 $41.69 $41.89 $40.45 $40.47 $38.99 2,823,171
2018-12-10 $42.06 $42.85 $40.89 $41.12 $39.62 2,984,631
2018-12-07 $42.61 $43.85 $41.99 $42.00 $40.47 3,642,620
2018-12-06 $40.57 $42.46 $40.37 $42.46 $40.91 5,776,711
2018-12-04 $42.69 $43.09 $40.99 $41.13 $39.63 6,045,082
2018-12-03 $43.45 $43.72 $42.35 $43.61 $42.02 4,365,445
2018-11-30 $43.12 $43.35 $42.43 $42.73 $41.17 4,133,450
2018-11-29 $43.73 $44.10 $42.94 $43.04 $41.47 3,156,707
2018-11-28 $43.01 $44.06 $41.53 $43.88 $42.28 4,875,112
2018-11-27 $42.54 $43.30 $42.53 $42.87 $41.31 2,237,018
2018-11-26 $43.13 $43.38 $42.44 $42.84 $41.28 2,649,323
2018-11-23 $42.50 $43.17 $42.38 $42.74 $41.18 1,146,817
2018-11-21 $42.30 $43.25 $41.80 $42.78 $41.22 3,967,776
2018-11-20 $40.89 $42.35 $40.82 $42.14 $40.60 6,735,688
2018-11-19 $40.99 $41.79 $40.23 $41.47 $39.96 5,034,088
2018-11-16 $39.47 $41.27 $39.43 $41.05 $39.55 5,252,922
2018-11-15 $40.55 $40.95 $38.23 $39.53 $38.09 8,985,334
2018-11-14 $41.70 $42.30 $41.09 $41.61 $40.09 4,400,678
2018-11-13 $40.85 $41.81 $40.85 $41.26 $39.75 3,961,292
2018-11-12 $41.41 $42.04 $40.57 $40.68 $39.20 4,007,490
2018-11-09 $41.73 $42.56 $41.56 $41.90 $40.37 4,539,019
2018-11-08 $41.47 $42.71 $40.90 $41.90 $40.37 6,354,535
2018-11-07 $44.45 $44.48 $42.29 $42.97 $41.40 4,373,546
2018-11-06 $44.49 $44.54 $43.79 $43.98 $42.38 2,607,536
2018-11-05 $43.23 $44.42 $43.06 $44.39 $42.77 3,745,058
2018-11-02 $44.52 $44.56 $42.66 $43.28 $41.70 3,910,809
2018-11-01 $43.05 $44.73 $42.69 $44.04 $42.43 7,611,676
2018-10-31 $43.53 $43.69 $42.38 $42.98 $41.41 7,744,694
2018-10-30 $40.91 $43.11 $40.37 $43.04 $41.47 10,655,834
2018-10-29 $42.66 $42.95 $40.59 $41.01 $39.51 5,598,006
2018-10-26 $39.50 $42.72 $39.34 $41.79 $40.27 11,803,911
2018-10-25 $39.39 $40.75 $39.39 $40.19 $38.72 7,605,287
2018-10-24 $40.62 $41.78 $38.79 $38.84 $37.42 6,499,966
2018-10-23 $38.97 $41.37 $38.94 $40.70 $39.21 9,307,108
2018-10-22 $41.10 $41.21 $39.29 $39.37 $37.93 5,022,621
2018-10-19 $42.50 $42.52 $40.55 $40.83 $39.34 4,890,529
2018-10-18 $42.59 $43.34 $42.33 $42.42 $40.87 3,375,717
2018-10-17 $43.23 $43.36 $42.49 $43.08 $41.47 5,362,496
2018-10-16 $43.40 $44.31 $43.16 $44.10 $42.45 4,752,045
2018-10-15 $42.97 $43.44 $42.76 $43.04 $41.43 3,332,251
2018-10-12 $43.94 $43.99 $42.70 $43.15 $41.54 5,791,366
2018-10-11 $43.60 $44.25 $43.22 $43.31 $41.69 5,462,124
2018-10-10 $44.39 $44.98 $43.70 $43.72 $42.09 4,432,105
2018-10-09 $45.54 $45.81 $44.29 $44.31 $42.65 4,576,095
2018-10-08 $44.63 $45.62 $44.53 $45.44 $43.74 4,320,532
2018-10-05 $44.50 $45.13 $43.66 $44.78 $43.11 8,970,694
2018-10-04 $45.97 $46.00 $44.54 $44.69 $43.02 7,254,842
2018-10-03 $46.45 $47.74 $45.37 $46.24 $44.51 11,511,793
2018-10-02 $47.18 $48.00 $46.74 $46.77 $45.02 8,668,386
2018-10-01 $47.00 $47.42 $46.78 $47.16 $45.40 5,014,428
2018-09-28 $47.01 $47.39 $46.60 $46.69 $44.94 5,220,813
2018-09-27 $47.76 $47.83 $46.76 $47.08 $45.32 5,048,925
2018-09-26 $49.19 $49.57 $47.56 $47.90 $46.11 4,420,807
2018-09-25 $49.24 $49.30 $48.71 $48.87 $47.04 3,595,937
2018-09-24 $49.90 $49.99 $48.98 $49.00 $47.17 3,125,262
2018-09-21 $50.69 $50.72 $49.57 $50.13 $48.26 7,790,100
2018-09-20 $51.48 $51.72 $50.35 $50.72 $48.82 4,529,846
2018-09-19 $51.78 $52.60 $51.24 $51.39 $49.47 2,587,521
2018-09-18 $51.32 $52.28 $51.28 $51.81 $49.87 4,580,114
2018-09-17 $52.49 $52.64 $51.08 $51.16 $49.25 3,215,027
2018-09-14 $52.24 $52.79 $51.43 $52.53 $50.57 2,696,199
2018-09-13 $52.26 $52.62 $51.14 $52.35 $50.39 3,833,697
2018-09-12 $51.21 $52.36 $51.03 $52.22 $50.27 4,670,331
2018-09-11 $50.50 $51.71 $50.47 $51.17 $49.26 4,194,268
2018-09-10 $50.77 $51.24 $50.32 $50.69 $48.79 3,512,463
2018-09-07 $51.84 $51.89 $50.44 $50.53 $48.64 2,957,753
2018-09-06 $52.67 $53.30 $52.23 $52.34 $50.38 2,074,662
2018-09-05 $51.74 $52.82 $51.40 $52.52 $50.56 2,357,345
2018-09-04 $51.63 $51.93 $51.45 $51.72 $49.79 1,643,537
2018-08-31 $51.89 $52.04 $51.42 $51.67 $49.74 1,480,795
2018-08-30 $52.43 $52.71 $51.78 $51.84 $49.90 1,569,736
2018-08-29 $52.57 $53.00 $51.99 $52.69 $50.72 2,285,522
2018-08-28 $52.42 $52.78 $52.27 $52.61 $50.64 2,495,500
2018-08-27 $51.60 $52.72 $51.55 $52.42 $50.46 1,632,546
2018-08-24 $51.74 $52.11 $51.50 $51.55 $49.62 1,395,186
2018-08-23 $52.39 $52.50 $51.46 $51.71 $49.78 1,780,254
2018-08-22 $53.16 $53.22 $52.30 $52.53 $50.57 1,503,594
2018-08-21 $52.37 $53.67 $52.29 $53.26 $51.27 4,316,794
2018-08-20 $50.56 $51.52 $50.56 $51.13 $49.22 2,092,088
2018-08-17 $50.37 $50.78 $50.05 $50.57 $48.68 2,387,228
2018-08-16 $50.43 $51.01 $50.08 $50.48 $48.59 2,409,149
2018-08-15 $50.62 $50.69 $49.74 $50.23 $48.35 3,576,881
2018-08-14 $50.94 $51.49 $50.61 $50.99 $49.08 3,508,189
2018-08-13 $53.03 $53.06 $50.46 $50.78 $48.88 4,111,626
2018-08-10 $52.96 $53.47 $52.07 $53.38 $51.38 2,841,036
2018-08-09 $53.33 $53.98 $53.08 $53.45 $51.45 2,096,808
2018-08-08 $53.19 $53.35 $52.79 $53.27 $51.28 2,518,396
2018-08-07 $51.85 $53.08 $51.64 $53.00 $51.02 1,989,161
2018-08-06 $51.45 $52.01 $50.84 $51.76 $49.82 2,037,963
2018-08-03 $50.94 $51.62 $50.75 $51.48 $49.55 2,589,835
2018-08-02 $51.43 $51.61 $50.32 $50.81 $48.91 4,854,134
2018-08-01 $52.44 $52.55 $51.51 $51.74 $49.81 2,954,355
2018-07-31 $52.14 $52.45 $51.53 $52.27 $50.32 2,725,164
2018-07-30 $52.20 $52.44 $51.80 $51.88 $49.94 3,535,792
2018-07-27 $52.69 $53.20 $51.38 $52.11 $50.16 5,910,451
2018-07-26 $51.58 $52.59 $51.09 $52.53 $50.57 4,648,202
2018-07-25 $52.03 $52.39 $50.54 $51.35 $49.43 4,681,693
2018-07-24 $54.21 $54.34 $52.52 $52.59 $50.62 4,230,394
2018-07-23 $55.00 $55.05 $54.06 $54.30 $52.27 3,298,112
2018-07-20 $55.06 $55.13 $54.19 $54.68 $52.64 3,605,614
2018-07-19 $55.13 $55.58 $54.74 $55.14 $53.08 3,054,785
2018-07-18 $54.92 $55.37 $54.24 $55.17 $53.11 2,845,368
2018-07-17 $54.05 $55.77 $53.98 $55.55 $53.47 3,670,437
2018-07-16 $54.00 $54.58 $53.46 $54.05 $52.03 2,705,747
2018-07-13 $53.68 $54.25 $53.56 $54.06 $52.04 1,374,271
2018-07-12 $54.20 $54.38 $53.37 $53.78 $51.77 3,156,306
2018-07-11 $53.95 $54.77 $53.92 $53.97 $51.95 3,393,434
2018-07-10 $54.89 $55.22 $53.91 $54.35 $52.28 4,510,263
2018-07-09 $54.34 $54.70 $54.09 $54.63 $52.55 3,830,602
2018-07-06 $53.21 $54.38 $52.96 $53.69 $51.64 2,982,641
2018-07-05 $52.79 $53.27 $52.40 $53.12 $51.10 2,553,715
2018-07-03 $52.46 $52.80 $52.08 $52.38 $50.38 1,062,547
2018-07-02 $52.00 $52.95 $51.61 $52.17 $50.18 2,798,587
2018-06-29 $53.07 $53.33 $52.45 $52.50 $50.50 4,336,419
2018-06-28 $50.83 $52.16 $50.77 $52.04 $50.06 3,493,435
2018-06-27 $52.20 $52.24 $50.97 $51.26 $49.31 5,202,170
2018-06-26 $52.85 $53.87 $51.05 $51.61 $49.64 15,700,781
2018-06-25 $50.95 $51.06 $48.71 $49.22 $47.34 6,268,744
2018-06-22 $51.60 $51.72 $50.72 $51.20 $49.25 7,385,372
2018-06-21 $52.26 $52.45 $51.57 $51.68 $49.71 2,089,095
2018-06-20 $51.91 $52.53 $51.12 $52.23 $50.24 2,646,258
2018-06-19 $51.60 $52.69 $51.58 $52.07 $50.09 3,675,562
2018-06-18 $52.39 $53.20 $51.63 $51.97 $49.99 4,622,422
2018-06-15 $53.00 $53.66 $52.11 $52.82 $50.81 5,237,383
2018-06-14 $52.44 $53.17 $52.10 $53.07 $51.05 5,309,493
2018-06-13 $54.45 $54.45 $51.75 $52.49 $50.49 5,765,767
2018-06-12 $53.84 $54.82 $53.66 $54.68 $52.60 2,473,876
2018-06-11 $54.00 $54.47 $53.45 $53.70 $51.65 2,857,381
2018-06-08 $52.43 $54.15 $52.34 $54.00 $51.94 3,611,196
2018-06-07 $52.40 $53.10 $52.07 $52.44 $50.44 2,472,858
2018-06-06 $51.86 $52.33 $50.80 $52.29 $50.30 2,978,743
2018-06-05 $51.66 $52.87 $51.66 $52.00 $50.02 3,526,224
2018-06-04 $51.91 $52.30 $51.62 $52.07 $50.09 3,156,487
2018-06-01 $52.00 $52.06 $50.69 $51.62 $49.65 3,820,972
2018-05-31 $52.55 $52.67 $51.66 $51.74 $49.77 3,344,845
2018-05-30 $53.47 $53.60 $52.39 $52.50 $50.50 2,381,349
2018-05-29 $53.06 $54.18 $52.97 $53.29 $51.26 3,058,911
2018-05-25 $51.74 $53.75 $51.70 $53.39 $51.36 4,303,893
2018-05-24 $51.72 $52.14 $50.94 $51.46 $49.50 2,823,399
2018-05-23 $50.36 $51.84 $50.21 $51.75 $49.78 3,793,632
2018-05-22 $51.41 $51.81 $50.74 $50.87 $48.93 4,352,299
2018-05-21 $52.29 $53.02 $51.99 $52.27 $50.28 2,469,179
2018-05-18 $51.30 $52.38 $51.05 $52.03 $50.05 2,515,973
2018-05-17 $50.98 $51.64 $50.95 $51.30 $49.35 2,533,387
2018-05-16 $51.11 $51.57 $50.00 $50.97 $49.03 6,153,275
2018-05-15 $53.68 $53.97 $50.87 $51.21 $49.26 5,502,427
2018-05-14 $54.36 $54.72 $54.04 $54.29 $52.22 2,627,506
2018-05-11 $54.23 $55.13 $54.18 $54.29 $52.22 2,029,826
2018-05-10 $53.91 $54.54 $53.72 $54.19 $52.12 2,421,043
2018-05-09 $54.52 $54.77 $53.03 $53.61 $51.57 2,946,796
2018-05-08 $54.29 $54.69 $53.94 $54.43 $52.36 2,543,936
2018-05-07 $54.60 $54.79 $54.02 $54.33 $52.26 3,863,681
2018-05-04 $53.38 $54.90 $52.84 $54.44 $52.37 3,416,247
2018-05-03 $53.26 $53.75 $52.63 $53.63 $51.59 2,570,943
2018-05-02 $53.84 $54.29 $53.13 $53.25 $51.22 3,035,716
2018-05-01 $52.81 $54.52 $52.44 $53.91 $51.86 5,687,080
2018-04-30 $54.75 $55.05 $52.86 $52.89 $50.87 4,122,049
2018-04-27 $54.25 $55.40 $54.18 $54.85 $52.76 3,341,377
2018-04-26 $54.58 $54.60 $53.02 $54.29 $52.22 5,479,370
2018-04-25 $53.55 $53.97 $52.85 $53.91 $51.86 4,473,625
2018-04-24 $55.03 $55.49 $53.33 $53.47 $51.43 4,777,734
2018-04-23 $54.62 $55.15 $54.03 $54.46 $52.35 3,127,298
2018-04-20 $55.75 $56.35 $54.41 $54.62 $52.50 4,402,795
2018-04-19 $57.52 $57.57 $54.20 $55.62 $53.46 7,194,305
2018-04-18 $57.80 $58.49 $57.45 $57.64 $55.40 2,629,815
2018-04-17 $57.52 $58.04 $57.27 $57.53 $55.30 3,201,677
2018-04-16 $57.23 $57.92 $56.49 $57.13 $54.91 3,304,797
2018-04-13 $56.87 $57.65 $55.90 $56.94 $54.73 6,269,954
2018-04-12 $58.49 $58.61 $56.50 $56.75 $54.55 6,193,299
2018-04-11 $59.53 $60.44 $58.04 $58.19 $55.93 4,784,232
2018-04-10 $61.61 $61.63 $59.75 $60.09 $57.76 5,845,835
2018-04-09 $61.67 $62.16 $60.75 $60.78 $58.42 3,591,326
2018-04-06 $63.14 $63.78 $60.36 $61.58 $59.19 7,352,209
2018-04-05 $63.46 $64.90 $62.68 $64.00 $61.52 6,946,187
2018-04-04 $58.53 $64.08 $58.01 $62.82 $60.38 18,562,256
2018-04-03 $57.08 $57.82 $55.48 $57.09 $54.87 5,666,859
2018-04-02 $58.71 $58.71 $55.87 $56.83 $54.62 5,276,497
2018-03-29 $58.82 $59.20 $58.69 $58.94 $56.65 4,110,789
2018-03-28 $58.91 $59.45 $58.61 $58.76 $56.48 3,049,903
2018-03-27 $59.39 $59.40 $58.25 $58.67 $56.39 2,924,929
2018-03-26 $59.04 $59.40 $58.33 $59.21 $56.91 2,410,607
2018-03-23 $59.17 $60.26 $58.01 $58.06 $55.81 3,558,856
2018-03-22 $59.30 $60.41 $58.63 $58.68 $56.40 2,986,319
2018-03-21 $59.03 $60.57 $58.70 $59.90 $57.57 3,113,308
2018-03-20 $59.25 $59.75 $58.62 $58.87 $56.58 2,403,066
2018-03-19 $59.00 $59.10 $58.24 $59.06 $56.77 2,796,047
2018-03-16 $58.97 $59.56 $58.47 $59.21 $56.91 3,709,947
2018-03-15 $60.07 $60.30 $58.49 $58.89 $56.60 3,331,020
2018-03-14 $60.87 $60.90 $59.73 $59.90 $57.57 3,350,816
2018-03-13 $60.86 $61.52 $60.44 $60.56 $58.21 3,738,969
2018-03-12 $59.86 $60.73 $59.80 $60.43 $58.08 3,794,930
2018-03-09 $59.01 $59.88 $58.24 $59.79 $57.47 3,781,119
2018-03-08 $59.29 $59.57 $58.00 $58.66 $56.38 3,137,667
2018-03-07 $58.69 $59.66 $58.54 $59.29 $56.99 2,458,288
2018-03-06 $58.64 $59.33 $57.88 $59.17 $56.87 5,147,243
2018-03-05 $57.04 $58.65 $56.96 $58.31 $56.05 6,150,982
2018-03-02 $56.78 $57.58 $55.92 $57.48 $55.25 4,306,343
2018-03-01 $56.84 $57.55 $56.17 $57.36 $55.13 5,266,487
2018-02-28 $57.90 $58.13 $55.94 $56.58 $54.38 9,061,845
2018-02-27 $59.57 $60.81 $57.66 $57.66 $55.42 5,085,266
2018-02-26 $59.37 $59.62 $58.45 $59.45 $57.14 4,722,127
2018-02-23 $59.56 $59.56 $58.20 $59.04 $56.75 3,484,370
2018-02-22 $58.98 $59.32 $58.13 $58.43 $56.16 4,884,319
2018-02-21 $59.38 $60.39 $58.64 $58.66 $56.38 3,788,810
2018-02-20 $60.65 $60.78 $58.97 $59.15 $56.85 4,353,904
2018-02-16 $60.29 $61.13 $60.11 $60.86 $58.50 6,307,316
2018-02-15 $61.88 $61.88 $60.02 $60.40 $58.05 4,626,784
2018-02-14 $59.50 $61.76 $59.47 $61.23 $58.85 6,979,083
2018-02-13 $59.40 $60.14 $58.84 $59.96 $57.63 7,260,630
2018-02-12 $59.32 $60.56 $57.77 $59.34 $57.04 17,221,501
2018-02-09 $60.00 $60.00 $57.39 $58.69 $56.41 7,750,740
2018-02-08 $60.79 $61.10 $59.01 $59.11 $56.81 6,770,818
2018-02-07 $60.67 $63.40 $60.39 $60.91 $58.55 8,399,906
2018-02-06 $56.56 $60.67 $56.03 $60.44 $58.09 8,418,757
2018-02-05 $59.52 $60.32 $57.10 $57.70 $55.46 6,066,423
2018-02-02 $62.27 $62.40 $59.97 $60.02 $57.69 4,857,700
2018-02-01 $62.20 $63.52 $61.73 $62.84 $60.40 6,011,836
2018-01-31 $64.71 $65.45 $62.45 $62.66 $60.23 5,932,203
2018-01-30 $64.49 $64.84 $63.47 $63.87 $61.39 4,888,622
2018-01-29 $67.40 $67.70 $64.93 $65.02 $62.50 5,157,183
2018-01-26 $68.79 $68.97 $67.24 $67.82 $65.19 5,831,193
2018-01-25 $70.81 $70.94 $68.01 $68.47 $65.81 4,283,666
2018-01-24 $70.98 $71.89 $70.43 $70.86 $68.07 2,823,827
2018-01-23 $71.69 $71.94 $70.60 $70.93 $68.14 2,769,787
2018-01-22 $71.97 $72.17 $71.36 $71.73 $68.90 3,924,220
2018-01-19 $70.60 $71.87 $70.59 $71.82 $68.99 3,638,089
2018-01-18 $71.77 $72.07 $70.43 $70.54 $67.76 4,269,170
2018-01-17 $69.26 $70.83 $68.90 $70.71 $67.92 3,398,419
2018-01-16 $69.86 $69.87 $68.62 $68.78 $66.07 3,272,801
2018-01-12 $69.13 $69.93 $69.04 $69.26 $66.53 3,783,905
2018-01-11 $68.91 $70.40 $68.62 $69.57 $66.83 6,362,225
2018-01-10 $66.24 $68.51 $65.75 $68.26 $65.57 9,591,046
2018-01-09 $67.38 $67.44 $66.31 $66.67 $64.04 4,811,776
2018-01-08 $67.77 $67.80 $67.08 $67.23 $64.58 3,295,027
2018-01-05 $67.40 $67.63 $66.77 $67.58 $64.92 3,768,476
2018-01-04 $67.23 $67.45 $66.50 $66.95 $64.31 4,594,141
2018-01-03 $64.99 $67.40 $64.99 $67.23 $64.58 5,642,079
2018-01-02 $63.93 $64.85 $63.79 $64.84 $62.29 3,710,453
2017-12-29 $64.04 $64.37 $63.10 $63.24 $60.75 2,123,197
2017-12-28 $64.01 $64.17 $63.69 $63.82 $61.31 2,404,448
2017-12-27 $64.05 $64.40 $63.82 $63.92 $61.40 1,279,747
2017-12-26 $64.00 $64.42 $63.74 $63.89 $61.37 1,788,280
2017-12-22 $64.00 $64.24 $63.51 $64.00 $61.48 2,493,560
2017-12-21 $62.75 $64.01 $62.75 $63.75 $61.24 2,152,087
2017-12-20 $62.25 $62.90 $62.04 $62.56 $60.10 2,200,177
2017-12-19 $62.55 $62.58 $61.84 $61.88 $59.44 2,163,998
2017-12-18 $61.88 $62.62 $61.88 $62.36 $59.90 2,695,430
2017-12-15 $61.39 $61.63 $61.08 $61.40 $58.98 3,808,893
2017-12-14 $61.15 $61.66 $61.01 $61.14 $58.73 2,701,644
2017-12-13 $61.71 $61.82 $61.04 $61.11 $58.70 2,751,170
2017-12-12 $61.43 $62.29 $61.41 $61.43 $59.01 2,602,870
2017-12-11 $62.54 $62.58 $61.35 $61.68 $59.25 2,817,011
2017-12-08 $61.82 $62.23 $61.64 $62.18 $59.73 2,036,652
2017-12-07 $60.84 $62.19 $60.67 $61.71 $59.28 2,277,586
2017-12-06 $61.75 $62.18 $60.84 $60.91 $58.51 3,740,238
2017-12-05 $61.87 $62.55 $61.03 $62.03 $59.59 3,727,589
2017-12-04 $63.41 $63.94 $62.84 $62.98 $60.50 4,516,271
2017-12-01 $62.84 $63.27 $61.26 $62.56 $60.10 4,958,569
2017-11-30 $62.67 $63.15 $62.20 $62.78 $60.31 4,778,496
2017-11-29 $61.50 $62.66 $61.00 $62.18 $59.73 5,049,427
2017-11-28 $60.92 $61.58 $60.81 $61.54 $59.12 4,144,314
2017-11-27 $61.01 $61.13 $60.23 $60.75 $58.36 3,956,400
2017-11-24 $60.74 $61.35 $60.69 $61.02 $58.62 1,290,840
2017-11-22 $60.36 $60.81 $60.05 $60.61 $58.22 2,669,399
2017-11-21 $59.52 $60.86 $59.32 $60.53 $58.15 3,486,093
2017-11-20 $58.88 $59.31 $58.73 $59.12 $56.79 3,729,171
2017-11-17 $57.92 $59.10 $57.81 $58.89 $56.57 3,717,643
2017-11-16 $58.12 $58.51 $57.88 $58.09 $55.80 2,942,836
2017-11-15 $58.27 $58.48 $57.74 $58.02 $55.73 2,459,444
2017-11-14 $57.81 $58.58 $57.75 $58.56 $56.25 3,250,592
2017-11-13 $58.36 $58.69 $58.02 $58.22 $55.93 3,921,685
2017-11-10 $58.67 $59.32 $58.32 $58.71 $56.40 5,244,420
2017-11-09 $57.48 $59.07 $57.19 $58.93 $56.61 7,242,565
2017-11-08 $56.28 $58.57 $55.86 $58.56 $55.31 5,576,477
2017-11-07 $56.30 $57.09 $56.19 $56.48 $53.35 3,163,956
2017-11-06 $55.83 $56.26 $54.55 $56.14 $53.03 3,187,571
2017-11-03 $55.01 $55.44 $54.44 $54.62 $51.59 4,541,827
2017-11-02 $57.02 $57.12 $54.90 $55.10 $52.04 6,769,208
2017-11-01 $56.09 $56.98 $55.46 $56.96 $53.80 6,983,968
2017-10-31 $55.84 $56.00 $54.91 $55.67 $52.58 8,805,422
2017-10-30 $56.16 $57.25 $55.52 $55.68 $52.59 13,475,717
2017-10-27 $58.44 $58.64 $57.88 $58.01 $54.79 1,812,258
2017-10-26 $58.21 $58.61 $57.99 $58.46 $55.22 1,715,952
2017-10-25 $58.59 $58.96 $57.84 $57.96 $54.74 2,087,089
2017-10-24 $57.35 $58.13 $57.35 $58.01 $54.79 2,452,675
2017-10-23 $57.40 $57.91 $57.09 $57.30 $54.12 2,216,728
2017-10-20 $57.78 $58.00 $57.00 $57.50 $54.31 2,404,113
2017-10-19 $56.25 $56.93 $55.80 $56.75 $53.60 2,348,793
2017-10-18 $55.96 $56.45 $55.80 $56.27 $53.15 4,291,363
2017-10-17 $55.86 $56.18 $55.73 $55.97 $52.83 2,228,888
2017-10-16 $56.04 $56.27 $55.67 $55.86 $52.73 1,308,888
2017-10-13 $56.29 $56.69 $55.99 $56.02 $52.88 1,469,449
2017-10-12 $56.32 $56.70 $56.04 $56.05 $52.90 1,455,719
2017-10-11 $56.10 $56.62 $56.06 $56.58 $53.40 1,878,310
2017-10-10 $56.15 $56.47 $55.78 $56.24 $53.08 1,844,138
2017-10-09 $55.72 $56.39 $55.59 $56.20 $53.05 1,666,251
2017-10-06 $56.02 $56.21 $55.53 $55.89 $52.75 2,878,598
2017-10-05 $56.48 $56.78 $55.96 $56.07 $52.92 2,867,631
2017-10-04 $55.06 $56.44 $55.06 $56.41 $53.24 3,666,588
2017-10-03 $54.90 $55.85 $53.51 $55.35 $52.24 8,068,041
2017-10-02 $53.07 $53.15 $52.50 $52.82 $49.86 3,028,348
2017-09-29 $52.59 $53.56 $52.49 $52.80 $49.84 3,291,565
2017-09-28 $51.30 $52.26 $51.20 $52.23 $49.30 1,969,665
2017-09-27 $51.52 $51.74 $50.76 $51.32 $48.44 2,048,513
2017-09-26 $50.81 $51.31 $50.53 $51.18 $48.31 1,838,450
2017-09-25 $50.00 $50.68 $49.90 $50.53 $47.69 2,614,427
2017-09-22 $50.50 $50.91 $50.12 $50.28 $47.46 1,824,349
2017-09-21 $50.74 $50.94 $50.26 $50.49 $47.66 1,099,719
2017-09-20 $51.50 $51.76 $50.44 $50.46 $47.63 2,253,611
2017-09-19 $51.39 $52.20 $51.15 $51.81 $48.90 3,091,909
2017-09-18 $51.37 $52.13 $51.20 $51.70 $48.80 2,797,397
2017-09-15 $50.85 $51.69 $50.40 $51.31 $48.43 3,182,888
2017-09-14 $51.11 $51.45 $50.43 $50.89 $48.03 2,014,655
2017-09-13 $52.13 $52.25 $50.42 $51.21 $48.34 3,228,642
2017-09-12 $51.74 $52.28 $51.63 $52.16 $49.23 1,603,516
2017-09-11 $50.77 $51.85 $50.61 $51.74 $48.84 1,855,913
2017-09-08 $49.75 $50.86 $49.52 $50.54 $47.70 1,506,007
2017-09-07 $50.21 $50.32 $49.77 $49.87 $47.07 1,667,395
2017-09-06 $51.08 $51.16 $49.76 $50.05 $47.24 3,228,642
2017-09-05 $51.71 $51.71 $50.36 $51.04 $48.18 1,571,543
2017-09-01 $51.91 $52.15 $51.68 $51.76 $48.86 957,940
2017-08-31 $50.86 $51.81 $50.81 $51.76 $48.86 1,563,599
2017-08-30 $50.57 $51.06 $50.45 $50.71 $47.86 927,480
2017-08-29 $50.52 $50.89 $50.43 $50.49 $47.66 1,583,769
2017-08-28 $51.62 $51.67 $50.66 $50.92 $48.06 1,730,390
2017-08-25 $51.21 $51.75 $51.07 $51.61 $48.71 1,297,887
2017-08-24 $51.76 $51.82 $51.14 $51.19 $48.32 906,423
2017-08-23 $51.70 $52.12 $51.12 $51.59 $48.69 2,326,471
2017-08-22 $52.05 $52.16 $51.45 $51.93 $49.02 1,772,603
2017-08-21 $51.89 $52.26 $51.53 $52.11 $49.19 1,053,519
2017-08-18 $52.70 $52.70 $51.87 $51.88 $48.97 1,783,807
2017-08-17 $54.08 $54.17 $52.84 $52.88 $49.91 1,355,607
2017-08-16 $54.14 $54.21 $53.66 $54.09 $51.05 906,734
2017-08-15 $53.89 $54.16 $53.57 $54.07 $51.04 1,208,613
2017-08-14 $53.30 $54.19 $53.30 $53.89 $50.87 1,174,761
2017-08-11 $52.97 $53.38 $52.69 $53.25 $50.26 712,891
2017-08-10 $53.82 $53.98 $53.01 $53.16 $50.18 995,938
2017-08-09 $54.17 $54.53 $53.81 $54.16 $51.12 1,180,060
2017-08-08 $54.25 $54.86 $53.90 $54.43 $51.38 1,120,666
2017-08-07 $54.25 $54.42 $54.01 $54.29 $51.24 818,066
2017-08-04 $53.99 $54.40 $53.94 $54.25 $51.21 998,583
2017-08-03 $53.87 $54.05 $53.51 $53.87 $50.85 1,291,794
2017-08-02 $53.24 $54.10 $53.02 $53.87 $50.85 1,413,027
2017-08-01 $52.56 $53.41 $52.29 $53.38 $50.38 1,067,027
2017-07-31 $52.67 $52.70 $52.02 $52.44 $49.50 1,141,267
2017-07-28 $52.95 $53.19 $51.84 $52.43 $49.49 2,074,772
2017-07-27 $52.77 $53.12 $52.43 $53.03 $50.05 1,160,283
2017-07-26 $53.13 $53.18 $52.41 $52.75 $49.79 1,498,137
2017-07-25 $52.94 $53.55 $52.92 $53.19 $50.21 1,787,124
2017-07-24 $53.27 $53.41 $52.79 $52.88 $49.91 1,593,653
2017-07-21 $53.24 $54.29 $53.12 $53.33 $50.34 1,868,084
2017-07-20 $53.36 $53.39 $52.55 $53.26 $50.27 1,601,645
2017-07-19 $53.18 $53.65 $52.80 $53.30 $50.31 3,059,344
2017-07-18 $53.47 $53.57 $52.53 $52.95 $49.98 2,211,082
2017-07-17 $54.00 $54.23 $53.46 $53.61 $50.60 2,239,475
2017-07-14 $53.62 $54.42 $53.62 $54.03 $51.00 1,318,305
2017-07-13 $53.54 $54.21 $53.39 $53.80 $50.78 1,198,679
2017-07-12 $53.96 $54.52 $53.27 $53.75 $50.73 1,959,197
2017-07-11 $53.71 $54.04 $53.03 $53.74 $50.72 2,533,222
2017-07-10 $53.40 $54.61 $53.20 $54.60 $51.50 2,990,189
2017-07-07 $52.16 $53.88 $52.00 $53.48 $50.44 2,456,588
2017-07-06 $52.00 $52.39 $51.54 $51.87 $48.92 2,611,019
2017-07-05 $52.44 $52.75 $51.93 $52.40 $49.42 2,153,393
2017-07-03 $53.23 $53.50 $52.55 $52.56 $49.57 1,142,519
2017-06-30 $52.90 $53.79 $52.87 $53.32 $50.29 1,833,402
2017-06-29 $52.75 $52.85 $52.03 $52.70 $49.71 2,580,213
2017-06-28 $52.52 $53.07 $52.12 $52.86 $49.86 1,439,722
2017-06-27 $52.50 $52.81 $52.09 $52.09 $49.13 1,123,788
2017-06-26 $52.28 $52.59 $52.07 $52.46 $49.48 1,294,189
2017-06-23 $52.50 $52.84 $52.09 $52.12 $49.16 2,936,172
2017-06-22 $53.11 $53.21 $52.40 $52.41 $49.43 1,403,092
2017-06-21 $53.79 $54.27 $52.79 $53.25 $50.22 2,531,349
2017-06-20 $55.49 $55.75 $53.25 $53.87 $50.81 7,355,528
2017-06-19 $53.00 $53.31 $52.61 $52.74 $49.74 4,652,348
2017-06-16 $52.90 $53.00 $52.27 $52.93 $49.92 2,294,243
2017-06-15 $53.57 $54.06 $52.85 $53.10 $50.08 2,139,825
2017-06-14 $53.85 $54.84 $53.63 $53.93 $50.87 2,686,253
2017-06-13 $52.85 $53.98 $52.60 $53.65 $50.60 2,047,343
2017-06-12 $51.91 $52.87 $51.91 $52.69 $49.70 1,586,502
2017-06-09 $52.22 $52.32 $51.75 $52.00 $49.05 1,562,383
2017-06-08 $52.45 $52.70 $52.02 $52.14 $49.18 1,261,123
2017-06-07 $52.24 $52.85 $52.18 $52.41 $49.43 1,295,165
2017-06-06 $51.98 $52.41 $51.76 $52.21 $49.24 1,432,843
2017-06-05 $52.70 $52.75 $52.13 $52.43 $49.45 1,883,452
2017-06-02 $51.98 $52.89 $51.98 $52.73 $49.73 1,970,470
2017-06-01 $51.36 $52.00 $51.00 $51.93 $48.98 1,569,447
2017-05-31 $51.71 $51.74 $50.97 $51.31 $48.39 1,453,370
2017-05-30 $51.44 $51.64 $50.93 $51.49 $48.56 1,641,229
2017-05-26 $51.52 $51.75 $51.36 $51.53 $48.60 941,933
2017-05-25 $52.28 $52.41 $51.47 $51.73 $48.79 1,781,154
2017-05-24 $51.51 $52.05 $51.01 $51.98 $49.03 1,354,324
2017-05-23 $52.83 $53.32 $51.51 $51.63 $48.70 1,734,250
2017-05-22 $52.30 $52.72 $52.13 $52.45 $49.47 1,841,854
2017-05-19 $51.29 $52.32 $51.10 $52.15 $49.19 2,322,214
2017-05-18 $50.26 $51.50 $49.93 $51.10 $48.20 1,892,319
2017-05-17 $51.01 $51.33 $50.15 $50.27 $47.41 1,815,806
2017-05-16 $51.24 $51.44 $50.61 $51.43 $48.51 1,285,169
2017-05-15 $50.56 $51.24 $50.50 $51.03 $48.13 1,545,858
2017-05-12 $50.95 $50.95 $50.29 $50.39 $47.53 1,018,050
2017-05-11 $50.46 $51.07 $50.20 $50.99 $48.09 1,866,208
2017-05-10 $50.53 $50.59 $50.02 $50.57 $47.70 1,508,169
2017-05-09 $49.81 $50.74 $49.81 $50.66 $47.78 2,013,446
2017-05-08 $49.78 $50.01 $49.57 $49.85 $47.02 1,105,745
2017-05-05 $50.01 $50.10 $49.66 $49.79 $46.96 1,536,778
2017-05-04 $49.79 $50.12 $49.68 $49.78 $46.95 1,278,011
2017-05-03 $50.12 $50.40 $49.34 $49.73 $46.90 2,316,455
2017-05-02 $50.25 $50.46 $49.85 $50.18 $47.33 2,019,654
2017-05-01 $50.73 $50.94 $50.27 $50.29 $47.43 2,122,938
2017-04-28 $50.97 $51.02 $49.89 $50.50 $47.63 2,742,515
2017-04-27 $51.00 $51.27 $50.62 $51.11 $48.17 2,033,011
2017-04-26 $50.83 $51.33 $50.62 $50.97 $48.04 4,497,021
2017-04-25 $51.29 $51.37 $50.32 $50.70 $47.78 3,671,013
2017-04-24 $52.56 $52.70 $51.41 $51.57 $48.60 1,874,317
2017-04-21 $51.72 $52.08 $51.37 $52.01 $49.02 2,209,250
2017-04-20 $52.89 $53.00 $51.38 $51.89 $48.90 2,880,156
2017-04-19 $52.69 $52.89 $52.32 $52.60 $49.57 1,852,670
2017-04-18 $52.06 $52.77 $51.83 $52.43 $49.41 1,850,533
2017-04-17 $51.94 $52.42 $51.78 $52.35 $49.34 2,089,529
2017-04-13 $51.42 $52.44 $51.42 $51.79 $48.81 2,647,487
2017-04-12 $51.61 $51.90 $51.15 $51.29 $48.34 1,977,668
2017-04-11 $51.41 $51.98 $51.19 $51.92 $48.93 2,626,241
2017-04-10 $50.96 $52.18 $50.91 $51.48 $48.52 2,220,221
2017-04-07 $50.73 $51.06 $50.64 $50.68 $47.76 1,187,395
2017-04-06 $50.55 $51.29 $50.45 $50.91 $47.98 1,472,297
2017-04-05 $50.87 $51.41 $50.58 $50.64 $47.72 1,834,486
2017-04-04 $50.71 $50.99 $50.43 $50.64 $47.72 1,298,918
2017-04-03 $51.25 $51.49 $50.45 $50.91 $47.98 1,932,070
2017-03-31 $51.20 $51.38 $51.02 $51.19 $48.24 1,229,546
2017-03-30 $51.40 $51.57 $51.03 $51.30 $48.35 1,607,260
2017-03-29 $51.03 $51.66 $51.03 $51.50 $48.54 1,375,534
2017-03-28 $50.75 $51.67 $50.74 $51.36 $48.40 1,590,637
2017-03-27 $50.37 $51.10 $50.22 $50.98 $48.05 1,816,806
2017-03-24 $51.05 $51.33 $50.70 $51.04 $48.10 1,895,941
2017-03-23 $50.77 $51.34 $50.64 $50.86 $47.93 1,706,728
2017-03-22 $51.38 $51.39 $50.24 $50.71 $47.79 3,260,762
2017-03-21 $52.16 $52.40 $50.82 $51.27 $48.32 4,695,595
2017-03-20 $52.80 $52.82 $52.15 $52.68 $49.65 3,506,328
2017-03-17 $52.91 $53.29 $52.63 $52.83 $49.79 4,067,988
2017-03-16 $52.32 $53.27 $51.88 $52.97 $49.92 3,736,762
2017-03-15 $51.86 $52.29 $51.24 $52.13 $49.13 2,973,985
2017-03-14 $51.80 $51.84 $51.04 $51.60 $48.63 2,415,872
2017-03-13 $52.85 $53.00 $51.89 $51.92 $48.93 3,861,904
2017-03-10 $52.41 $53.79 $52.40 $52.72 $49.69 6,201,840
2017-03-09 $52.25 $52.90 $51.29 $51.93 $48.94 4,805,783
2017-03-08 $50.65 $52.42 $50.60 $52.25 $49.24 4,605,315
2017-03-07 $50.08 $50.81 $49.80 $50.71 $47.79 2,898,361
2017-03-06 $49.63 $50.19 $49.43 $49.97 $47.09 2,609,233
2017-03-03 $49.58 $50.08 $49.09 $49.90 $47.03 3,248,394
2017-03-02 $49.90 $50.09 $49.54 $49.74 $46.88 1,628,544
2017-03-01 $49.15 $50.44 $49.12 $50.01 $47.13 3,535,969
2017-02-28 $48.34 $49.00 $48.19 $48.79 $45.98 3,558,044
2017-02-27 $47.43 $48.50 $47.22 $48.37 $45.59 2,462,906
2017-02-24 $46.94 $47.53 $46.67 $47.43 $44.70 1,877,683
2017-02-23 $47.59 $47.59 $46.71 $47.15 $44.44 1,718,418
2017-02-22 $47.92 $47.94 $46.93 $47.31 $44.59 2,453,828
2017-02-21 $46.72 $47.05 $46.53 $47.02 $44.31 1,923,865
2017-02-17 $46.01 $46.46 $45.75 $46.46 $43.79 1,254,287
2017-02-16 $46.79 $47.07 $46.14 $46.18 $43.52 1,396,068
2017-02-15 $46.28 $47.13 $46.19 $46.90 $44.20 2,093,477
2017-02-14 $46.60 $46.70 $45.78 $46.21 $43.55 2,118,298
2017-02-13 $46.99 $47.11 $46.53 $46.70 $44.01 2,375,023
2017-02-10 $46.03 $46.97 $45.69 $46.81 $44.12 2,976,381
2017-02-09 $45.15 $45.35 $44.65 $45.19 $42.59 2,018,580
2017-02-08 $44.62 $45.35 $44.52 $45.19 $42.59 2,803,750
2017-02-07 $44.97 $44.98 $44.07 $44.62 $42.05 2,113,012
2017-02-06 $45.05 $45.36 $44.65 $44.77 $42.19 1,528,894
2017-02-03 $45.11 $45.22 $44.66 $45.14 $42.54 2,031,213
2017-02-02 $44.93 $45.21 $44.54 $44.81 $42.23 2,017,854
2017-02-01 $44.74 $45.17 $44.04 $44.89 $42.31 4,409,410
2017-01-31 $45.29 $45.31 $44.27 $44.65 $42.08 3,163,942
2017-01-30 $45.42 $45.48 $44.61 $45.46 $42.84 2,355,734
2017-01-27 $46.55 $46.64 $45.62 $45.79 $43.15 2,199,747
2017-01-26 $47.00 $47.59 $46.59 $46.70 $44.01 2,939,259
2017-01-25 $46.66 $47.45 $46.45 $46.93 $44.23 3,524,287
2017-01-24 $44.73 $46.52 $44.65 $46.37 $43.66 5,238,433
2017-01-23 $43.84 $44.22 $43.46 $43.75 $41.20 2,433,236
2017-01-20 $43.94 $44.10 $43.64 $43.85 $41.29 2,390,968
2017-01-19 $44.30 $44.95 $43.66 $43.73 $41.18 2,334,431
2017-01-18 $44.53 $44.62 $44.01 $44.30 $41.71 1,765,854
2017-01-17 $44.24 $44.65 $44.07 $44.40 $41.81 1,759,130
2017-01-13 $44.35 $44.70 $44.17 $44.46 $41.86 1,905,960
2017-01-12 $43.92 $44.51 $43.27 $44.43 $41.84 2,706,023
2017-01-11 $43.65 $44.03 $43.38 $44.03 $41.46 1,604,520
2017-01-10 $43.63 $44.02 $43.27 $43.73 $41.18 1,713,303
2017-01-09 $43.60 $43.66 $43.13 $43.55 $41.01 1,878,407
2017-01-06 $44.65 $44.72 $43.65 $43.69 $41.14 2,088,711
2017-01-05 $43.78 $44.46 $43.75 $44.42 $41.83 1,969,641
2017-01-04 $43.10 $44.13 $42.95 $43.98 $41.41 2,653,799
2017-01-03 $43.40 $43.40 $42.23 $42.92 $40.41 4,148,878
2016-12-30 $42.97 $43.05 $42.59 $42.93 $40.42 2,408,223
2016-12-29 $43.18 $43.52 $42.88 $42.90 $40.40 1,408,448
2016-12-28 $43.46 $43.53 $42.97 $43.16 $40.64 2,136,494
2016-12-27 $42.72 $43.37 $42.66 $43.36 $40.83 3,981,170
2016-12-23 $43.00 $43.07 $42.47 $42.56 $40.08 1,149,169
2016-12-22 $43.47 $43.50 $42.89 $42.92 $40.41 1,731,584
2016-12-21 $43.04 $43.80 $42.90 $43.47 $40.93 2,547,634
2016-12-20 $43.34 $43.94 $42.85 $43.00 $40.49 3,074,162
2016-12-19 $44.55 $45.12 $43.22 $43.40 $40.87 6,195,381
2016-12-16 $43.40 $43.85 $43.12 $43.42 $40.89 6,628,502
2016-12-15 $44.01 $44.88 $43.08 $43.34 $40.81 2,798,825
2016-12-14 $45.31 $45.43 $43.91 $44.00 $41.43 3,198,073
2016-12-13 $45.46 $45.49 $44.58 $45.27 $42.63 2,434,805
2016-12-12 $44.57 $45.32 $44.40 $45.15 $42.51 5,398,624
2016-12-09 $45.56 $45.69 $44.23 $44.83 $42.21 2,462,971
2016-12-08 $44.70 $46.26 $44.70 $45.67 $43.00 3,059,301
2016-12-07 $43.40 $44.68 $43.28 $44.67 $42.06 2,458,239
2016-12-06 $42.75 $43.53 $42.49 $43.42 $40.89 2,894,958
2016-12-05 $42.24 $42.53 $41.83 $42.42 $39.94 3,135,824
2016-12-02 $42.07 $42.64 $41.90 $42.01 $39.56 2,541,895
2016-12-01 $42.60 $43.08 $41.84 $42.02 $39.57 2,921,766
2016-11-30 $44.31 $44.40 $42.48 $42.54 $40.06 3,761,647
2016-11-29 $43.78 $44.41 $43.67 $44.24 $41.66 2,310,079
2016-11-28 $44.16 $44.16 $43.42 $43.71 $41.16 1,877,253
2016-11-25 $43.95 $44.45 $43.90 $44.28 $41.70 805,667
2016-11-23 $43.35 $43.98 $43.34 $43.87 $41.31 1,676,425
2016-11-22 $44.00 $44.02 $43.30 $43.53 $40.99 1,860,314
2016-11-21 $43.62 $44.00 $43.03 $43.93 $41.37 1,963,244
2016-11-18 $43.11 $43.57 $42.94 $43.47 $40.93 1,933,246
2016-11-17 $42.86 $43.88 $42.63 $43.21 $40.69 2,568,331
2016-11-16 $41.87 $42.14 $41.64 $42.08 $39.62 1,679,322
2016-11-15 $42.82 $43.17 $41.96 $42.24 $39.77 2,757,144
2016-11-14 $41.52 $42.52 $41.20 $42.33 $39.86 3,157,419
2016-11-11 $41.91 $42.11 $40.94 $41.25 $38.84 2,973,152
2016-11-10 $41.28 $42.11 $40.96 $41.84 $39.40 3,782,430
2016-11-09 $40.50 $41.48 $39.68 $41.10 $38.70 5,283,820
2016-11-08 $41.53 $41.58 $40.58 $41.43 $39.01 2,587,685
2016-11-07 $42.03 $42.29 $41.69 $41.94 $39.49 2,232,115
2016-11-04 $40.83 $42.36 $40.65 $41.40 $38.98 2,129,809
2016-11-03 $40.98 $41.14 $40.62 $40.75 $38.37 1,541,479
2016-11-02 $41.24 $41.35 $40.52 $40.86 $38.48 2,098,023
2016-11-01 $41.70 $41.94 $40.92 $41.26 $38.85 2,098,291
2016-10-31 $41.64 $42.01 $41.52 $41.69 $39.26 2,638,683
2016-10-28 $40.55 $41.61 $40.28 $41.34 $38.93 3,102,613
2016-10-27 $41.45 $41.47 $40.28 $40.34 $37.99 2,589,071
2016-10-26 $41.04 $41.45 $40.81 $41.23 $38.82 1,492,428
2016-10-25 $41.55 $41.58 $40.93 $41.21 $38.80 2,836,859
2016-10-24 $41.55 $41.87 $41.47 $41.74 $39.30 2,378,508
2016-10-21 $41.02 $41.32 $40.91 $41.22 $38.81 1,550,552
2016-10-20 $41.67 $41.89 $41.17 $41.40 $38.98 2,713,524
2016-10-19 $42.09 $42.32 $41.52 $41.97 $39.52 1,966,094
2016-10-18 $42.02 $42.41 $41.73 $41.91 $39.46 2,154,810
2016-10-17 $41.69 $42.17 $41.33 $41.61 $39.18 2,469,010
2016-10-14 $41.19 $41.80 $41.14 $41.36 $38.95 3,027,865
2016-10-13 $41.35 $41.49 $40.67 $40.96 $38.57 3,161,450
2016-10-12 $41.68 $42.05 $41.40 $41.79 $39.35 2,954,239
2016-10-11 $41.67 $41.70 $41.16 $41.58 $39.15 2,501,055
2016-10-10 $41.85 $42.06 $41.50 $41.72 $39.28 2,652,663
2016-10-07 $42.08 $42.65 $41.50 $41.54 $39.12 1,751,727
2016-10-06 $41.68 $42.33 $41.51 $42.13 $39.67 1,828,284
2016-10-05 $41.80 $42.20 $41.70 $41.84 $39.40 1,798,159
2016-10-04 $42.09 $42.29 $41.35 $41.54 $39.12 1,871,623
2016-10-03 $42.09 $42.19 $41.79 $42.10 $39.64 1,809,858
2016-09-30 $42.42 $42.58 $42.05 $42.34 $39.83 1,920,430
2016-09-29 $43.02 $43.31 $42.02 $42.19 $39.69 2,183,680
2016-09-28 $42.74 $43.32 $42.59 $43.20 $40.64 1,932,314
2016-09-27 $42.87 $43.35 $42.69 $42.72 $40.19 1,979,320
2016-09-26 $42.87 $43.40 $42.68 $42.95 $40.40 2,101,236
2016-09-23 $43.52 $43.97 $43.10 $43.11 $40.56 2,398,926
2016-09-22 $43.96 $44.70 $43.42 $43.60 $41.02 4,278,247
2016-09-21 $43.43 $43.85 $42.45 $43.45 $40.88 5,132,522
2016-09-20 $44.66 $44.69 $42.81 $43.50 $40.92 11,600,092
2016-09-19 $44.65 $45.80 $44.60 $45.09 $42.42 3,727,201
2016-09-16 $44.80 $44.95 $44.19 $44.34 $41.71 3,640,964
2016-09-15 $44.74 $45.29 $44.51 $45.01 $42.34 2,622,474
2016-09-14 $44.77 $45.19 $44.45 $44.74 $42.09 2,107,652
2016-09-13 $45.41 $45.92 $44.57 $44.71 $42.06 2,246,334
2016-09-12 $44.77 $46.04 $44.77 $45.87 $43.15 1,740,832
2016-09-09 $46.38 $46.40 $44.98 $45.18 $42.50 2,165,792
2016-09-08 $47.21 $47.26 $46.83 $46.87 $44.09 737,389
2016-09-07 $46.62 $47.49 $46.53 $47.33 $44.53 1,066,006
2016-09-06 $46.62 $46.89 $46.23 $46.63 $43.87 1,167,126
2016-09-02 $46.92 $47.38 $46.35 $46.56 $43.80 1,902,451
2016-09-01 $47.37 $47.60 $46.56 $46.71 $43.94 1,118,636
2016-08-31 $47.26 $47.44 $46.86 $47.30 $44.50 1,929,821
2016-08-30 $46.88 $47.33 $46.67 $47.33 $44.53 1,481,272
2016-08-29 $46.41 $47.09 $46.21 $46.82 $44.05 1,322,987
2016-08-26 $47.32 $47.33 $46.06 $46.32 $43.58 2,370,620
2016-08-25 $47.19 $47.67 $46.92 $47.19 $44.39 1,449,000
2016-08-24 $47.83 $47.94 $47.14 $47.35 $44.54 1,327,338
2016-08-23 $46.96 $48.44 $46.59 $47.94 $45.10 3,208,745
2016-08-22 $46.50 $46.69 $46.21 $46.56 $43.80 1,169,588
2016-08-19 $46.65 $46.80 $46.41 $46.50 $43.74 1,735,799
2016-08-18 $46.75 $46.98 $46.42 $46.88 $44.10 1,052,560
2016-08-17 $47.05 $47.18 $46.34 $46.77 $44.00 1,061,780
2016-08-16 $47.14 $47.30 $46.78 $47.12 $44.33 1,116,171
2016-08-15 $46.89 $47.77 $46.89 $47.30 $44.50 1,822,304
2016-08-12 $47.13 $47.27 $46.52 $46.75 $43.98 1,515,145
2016-08-11 $46.97 $47.36 $46.80 $47.16 $44.37 1,201,768
2016-08-10 $46.90 $46.98 $46.41 $46.80 $44.03 1,794,154
2016-08-09 $46.51 $46.87 $46.44 $46.83 $44.05 1,546,016
2016-08-08 $46.97 $47.10 $46.53 $46.62 $43.86 2,360,053
2016-08-05 $46.13 $46.91 $46.13 $46.80 $44.03 2,526,839
2016-08-04 $45.77 $46.05 $45.26 $45.81 $43.10 2,825,920
2016-08-03 $45.40 $46.09 $45.23 $45.74 $43.03 2,884,281
2016-08-02 $46.59 $46.80 $45.40 $45.53 $42.83 2,523,046
2016-08-01 $46.71 $47.07 $46.48 $46.75 $43.98 1,818,770
2016-07-29 $48.16 $48.17 $46.62 $46.80 $44.03 3,600,460
2016-07-28 $48.73 $48.79 $48.28 $48.28 $45.42 1,920,421
2016-07-27 $49.25 $49.60 $48.41 $48.61 $45.73 1,580,105
2016-07-26 $49.01 $49.12 $48.33 $49.10 $46.19 2,814,455
2016-07-25 $48.70 $49.24 $48.65 $49.15 $46.24 2,330,704
2016-07-22 $48.89 $49.10 $48.08 $48.69 $45.80 1,451,382
2016-07-21 $49.05 $49.05 $48.54 $48.85 $45.96 1,898,780
2016-07-20 $48.65 $49.11 $48.58 $48.95 $46.05 1,625,715
2016-07-19 $48.96 $49.21 $48.59 $48.65 $45.77 1,015,491
2016-07-18 $48.75 $48.97 $48.36 $48.89 $45.99 1,482,791
2016-07-15 $48.85 $48.86 $48.29 $48.65 $45.77 1,259,137
2016-07-14 $49.18 $49.18 $48.60 $48.77 $45.88 1,547,704
2016-07-13 $49.00 $49.26 $48.50 $48.71 $45.82 1,116,851
2016-07-12 $49.16 $49.26 $48.73 $48.78 $45.89 1,724,644
2016-07-11 $49.19 $49.48 $48.71