Las Vegas Sands Corp (LVS) Exchange: NYSE

Data as of March 28, 2024

$50.35 ($-0.22) -0.44%

Las Vegas Sands Corp - Daily Information
Click for more stock information on Las Vegas Sands Corp.
Daily Information Data
Date March 28, 2024
Open $50.76
Previous Close $50.35
High $51.46
Low $50.31
Adjusted Open $50.76
Previous Adjusted Close $50.35
Adjusted High $51.46
Adjusted Low $50.31

About Las Vegas Sands Corp (LVS)

Las Vegas Sands Corp (LVS) is an American casino and resort company based in Nevada. It is the world's largest casino-based company, the leading developer of integrated resorts, and one of the largest owners of land devoted to live entertainment in the world. Founded in 1988, Las Vegas Sands has grown to become a major force in the world of entertainment, hospitality and gaming today. The company currently owns and operates 9 hotels and resorts in five countries including Las Vegas, Macao and Singapore. Las Vegas Sands operates five casinos in Las Vegas and three resorts in Macao, as well as a resort in Singapore. It has over 51,000 employees, $12.2 billion in revenue, and nearly $3.3 billion in assets.

Historical Stock Data for Las Vegas Sands Corp (LVS)

Date Open High Low Close Adj.Close Volume
2024-03-21 $50.76 $51.46 $50.31 $50.35 $50.35 2,891,940
2024-03-20 $50.51 $50.95 $50.16 $50.57 $50.57 3,702,494
2024-03-19 $50.66 $51.07 $50.49 $50.78 $50.78 3,668,829
2024-03-18 $50.85 $51.21 $50.44 $50.61 $50.61 4,174,653
2024-03-15 $52.14 $52.66 $50.89 $51.03 $51.03 5,718,331
2024-03-14 $53.08 $53.52 $51.64 $52.36 $52.36 4,319,908
2024-03-13 $52.97 $53.79 $52.73 $53.35 $53.35 3,808,540
2024-03-12 $52.77 $53.35 $52.60 $52.95 $52.95 2,964,946
2024-03-11 $51.63 $52.92 $51.51 $52.61 $52.61 3,480,520
2024-03-08 $51.40 $51.90 $51.35 $51.51 $51.51 3,168,162
2024-03-07 $50.67 $51.60 $50.60 $51.49 $51.49 3,426,812
2024-03-06 $51.44 $51.49 $50.44 $50.58 $50.58 3,376,985
2024-03-05 $50.28 $51.50 $49.98 $50.91 $50.91 4,231,285
2024-03-04 $51.33 $51.33 $50.05 $50.70 $50.70 4,399,038
2024-03-01 $53.40 $53.48 $50.71 $51.28 $51.28 10,350,124
2024-02-29 $53.74 $54.79 $53.43 $54.52 $54.52 5,979,632
2024-02-28 $52.95 $53.91 $52.80 $53.62 $53.62 3,621,827
2024-02-27 $54.26 $54.31 $53.13 $53.40 $53.40 3,463,145
2024-02-26 $54.75 $54.91 $53.82 $53.93 $53.93 3,007,175
2024-02-23 $53.79 $55.01 $53.71 $54.75 $54.75 3,320,664
2024-02-22 $54.31 $54.38 $53.56 $53.65 $53.65 2,515,356
2024-02-21 $52.93 $53.71 $52.63 $53.49 $53.49 4,060,968
2024-02-20 $55.00 $55.05 $52.62 $53.06 $53.06 5,232,666
2024-02-16 $54.90 $55.66 $54.68 $55.25 $55.25 4,400,524
2024-02-15 $54.48 $55.14 $54.34 $54.97 $54.97 3,753,066
2024-02-14 $54.05 $54.79 $54.00 $54.48 $54.48 4,446,275
2024-02-13 $53.62 $54.34 $53.25 $53.86 $53.86 4,480,663
2024-02-12 $53.44 $54.49 $53.44 $54.46 $54.46 4,271,673
2024-02-09 $53.79 $53.86 $53.09 $53.62 $53.62 3,364,889
2024-02-08 $53.50 $54.30 $53.30 $53.61 $53.61 6,141,068
2024-02-07 $52.40 $53.39 $52.27 $52.75 $52.75 6,731,474
2024-02-06 $51.44 $52.37 $51.23 $52.17 $52.17 5,017,777
2024-02-05 $49.99 $51.39 $49.82 $51.11 $51.11 5,924,178
2024-02-02 $50.39 $50.79 $49.85 $50.48 $50.48 3,881,979
2024-02-01 $49.94 $51.22 $49.85 $50.85 $50.85 5,728,134
2024-01-31 $49.36 $49.82 $48.91 $48.92 $48.92 3,618,239
2024-01-30 $49.86 $49.95 $49.36 $49.51 $49.51 4,928,937
2024-01-29 $49.88 $50.64 $49.41 $50.40 $50.40 4,098,326
2024-01-26 $50.22 $50.28 $49.30 $50.03 $50.03 4,810,592
2024-01-25 $51.55 $51.55 $49.13 $50.15 $50.15 9,258,961
2024-01-24 $50.00 $50.60 $49.62 $49.64 $49.64 9,262,725
2024-01-23 $48.51 $49.10 $48.50 $49.02 $49.02 5,391,971
2024-01-22 $48.67 $48.86 $47.65 $47.93 $47.93 7,206,435
2024-01-19 $49.41 $49.43 $48.43 $48.85 $48.85 7,639,527
2024-01-18 $48.61 $49.69 $48.52 $49.52 $49.52 4,219,192
2024-01-17 $48.42 $48.42 $47.54 $48.23 $48.23 5,631,565
2024-01-16 $49.00 $49.30 $48.75 $49.04 $49.04 3,708,365
2024-01-12 $49.84 $50.23 $49.44 $49.61 $49.61 3,741,437
2024-01-11 $49.36 $49.92 $48.50 $49.75 $49.75 4,625,726
2024-01-10 $49.88 $50.12 $49.13 $49.29 $49.29 3,414,208
2024-01-09 $51.08 $51.27 $49.87 $50.01 $50.01 4,407,185
2024-01-08 $50.38 $51.81 $50.21 $51.78 $51.78 3,889,543
2024-01-05 $50.28 $51.12 $49.94 $50.81 $50.81 2,943,638
2024-01-04 $50.52 $50.77 $49.98 $50.25 $50.25 3,755,296
2024-01-03 $50.69 $51.29 $50.27 $50.67 $50.67 5,108,168
2024-01-02 $48.91 $51.44 $48.88 $51.33 $51.33 7,502,605
2023-12-29 $49.00 $49.41 $48.97 $49.21 $49.21 3,236,690
2023-12-28 $48.58 $49.47 $48.58 $49.09 $49.09 4,073,683
2023-12-27 $49.25 $49.25 $47.95 $48.54 $48.54 3,240,590
2023-12-26 $49.00 $49.33 $48.90 $49.04 $49.04 2,915,817
2023-12-22 $48.75 $48.98 $48.30 $48.92 $48.92 3,728,666
2023-12-21 $48.29 $48.80 $47.91 $48.79 $48.79 3,396,069
2023-12-20 $49.11 $49.21 $47.53 $47.55 $47.55 4,392,277
2023-12-19 $48.07 $49.28 $47.87 $49.26 $49.26 7,176,299
2023-12-18 $47.88 $48.28 $47.62 $47.73 $47.73 3,858,634
2023-12-15 $48.68 $48.86 $47.62 $47.87 $47.87 6,307,405
2023-12-14 $49.00 $49.37 $48.30 $48.61 $48.61 7,178,325
2023-12-13 $47.73 $48.85 $47.26 $48.63 $48.63 6,340,995
2023-12-12 $47.75 $47.99 $47.30 $47.83 $47.83 5,661,374
2023-12-11 $46.40 $47.66 $46.39 $47.61 $47.61 6,047,287
2023-12-08 $44.81 $46.50 $44.60 $46.39 $46.39 5,994,374
2023-12-07 $44.92 $45.24 $44.66 $44.85 $44.85 4,024,300
2023-12-06 $45.15 $45.58 $44.78 $44.83 $44.83 5,476,407
2023-12-05 $45.26 $45.46 $44.68 $44.87 $44.87 5,158,939
2023-12-04 $46.80 $46.89 $45.43 $45.63 $45.63 5,334,660
2023-12-01 $46.12 $46.98 $46.12 $46.80 $46.80 10,269,485
2023-11-30 $45.50 $46.49 $45.25 $46.12 $46.12 25,960,439
2023-11-29 $45.97 $46.52 $45.02 $45.34 $45.34 28,332,512
2023-11-28 $48.54 $48.58 $47.60 $47.66 $47.66 5,394,230
2023-11-27 $48.67 $48.77 $48.17 $48.56 $48.56 4,237,728
2023-11-24 $49.23 $49.23 $48.75 $48.92 $48.92 2,280,221
2023-11-22 $49.71 $49.96 $49.14 $49.28 $49.28 2,286,063
2023-11-21 $48.81 $49.65 $48.81 $49.44 $49.44 2,287,010
2023-11-20 $49.13 $49.58 $48.61 $49.28 $49.28 3,676,133
2023-11-17 $49.52 $49.67 $48.96 $49.08 $49.08 3,427,862
2023-11-16 $49.14 $49.65 $48.93 $49.12 $49.12 4,292,545
2023-11-15 $49.65 $50.46 $49.08 $49.28 $49.28 4,181,580
2023-11-14 $48.47 $49.55 $48.23 $49.47 $49.47 4,220,678
2023-11-13 $47.36 $47.71 $46.98 $47.61 $47.61 3,095,693
2023-11-10 $47.02 $47.82 $46.40 $47.75 $47.75 4,297,275
2023-11-09 $48.45 $48.60 $47.77 $47.89 $47.89 2,671,439
2023-11-08 $48.39 $48.85 $48.11 $48.13 $48.13 2,699,347
2023-11-07 $48.67 $48.78 $48.16 $48.30 $48.30 3,452,046
2023-11-06 $48.88 $49.70 $48.66 $49.19 $49.19 3,893,529
2023-11-03 $49.14 $49.54 $48.75 $48.84 $48.84 3,762,107
2023-11-02 $47.49 $48.86 $47.43 $48.69 $48.69 4,439,234
2023-11-01 $47.44 $47.84 $46.21 $46.73 $46.73 5,027,139
2023-10-31 $47.49 $47.80 $47.10 $47.46 $47.46 4,633,663
2023-10-30 $47.64 $48.05 $47.43 $47.82 $47.82 4,232,896
2023-10-27 $48.00 $48.18 $47.00 $47.04 $47.04 4,813,674
2023-10-26 $47.25 $47.86 $46.84 $47.53 $47.53 5,911,882
2023-10-25 $47.28 $48.27 $47.06 $47.20 $47.20 5,093,663
2023-10-24 $46.84 $47.98 $46.80 $47.64 $47.64 5,552,208
2023-10-23 $45.05 $47.05 $44.84 $46.45 $46.45 5,844,263
2023-10-20 $46.06 $46.40 $45.29 $45.32 $45.32 4,003,848
2023-10-19 $46.13 $46.91 $45.26 $45.88 $45.88 10,660,683
2023-10-18 $45.04 $45.30 $44.21 $44.60 $44.60 4,725,661
2023-10-17 $45.07 $45.87 $45.06 $45.32 $45.32 3,860,023
2023-10-16 $45.10 $45.71 $44.58 $45.39 $45.39 3,669,152
2023-10-13 $45.71 $45.89 $44.51 $44.79 $44.79 3,442,133
2023-10-12 $46.53 $46.65 $45.48 $45.95 $45.95 4,045,330
2023-10-11 $46.36 $46.78 $46.11 $46.52 $46.52 3,328,744
2023-10-10 $45.98 $46.99 $45.93 $46.32 $46.32 4,028,635
2023-10-09 $46.15 $46.19 $44.35 $45.72 $45.72 4,112,365
2023-10-06 $44.15 $46.00 $44.11 $45.53 $45.53 5,111,147
2023-10-05 $44.17 $44.58 $43.77 $44.10 $44.10 5,340,891
2023-10-04 $44.67 $45.03 $43.85 $44.22 $44.22 4,087,377
2023-10-03 $45.07 $45.82 $44.66 $44.73 $44.73 4,189,604
2023-10-02 $45.56 $46.10 $45.37 $45.70 $45.70 4,593,480
2023-09-29 $46.50 $47.25 $45.74 $45.84 $45.84 4,562,980
2023-09-28 $45.77 $45.87 $45.12 $45.55 $45.55 4,216,690
2023-09-27 $45.50 $46.17 $44.93 $46.16 $46.16 5,406,113
2023-09-26 $45.07 $45.77 $45.05 $45.28 $45.28 4,030,804
2023-09-25 $44.81 $45.54 $44.38 $45.34 $45.34 4,652,320
2023-09-22 $46.42 $46.94 $45.25 $45.79 $45.79 7,276,942
2023-09-21 $46.46 $46.90 $45.73 $45.84 $45.84 9,088,975
2023-09-20 $48.89 $49.03 $47.87 $47.91 $47.91 3,661,089
2023-09-19 $48.81 $49.21 $48.14 $48.63 $48.63 3,408,476
2023-09-18 $48.74 $49.42 $48.56 $49.11 $49.11 3,218,555
2023-09-15 $48.95 $49.42 $48.56 $48.74 $48.74 5,163,228
2023-09-14 $49.56 $49.87 $48.83 $48.93 $48.93 5,311,872
2023-09-13 $48.74 $49.27 $48.63 $48.85 $48.85 3,754,241
2023-09-12 $48.75 $49.56 $48.68 $48.99 $48.99 5,199,153
2023-09-11 $49.36 $49.49 $48.50 $48.87 $48.87 5,252,677
2023-09-08 $49.72 $50.10 $48.43 $48.87 $48.87 9,344,403
2023-09-07 $51.72 $51.99 $49.35 $49.78 $49.78 11,904,322
2023-09-06 $52.42 $52.56 $51.96 $52.43 $52.43 4,269,675
2023-09-05 $54.13 $54.38 $52.45 $52.61 $52.61 5,064,471
2023-09-01 $55.38 $55.41 $54.49 $54.93 $54.93 3,595,305
2023-08-31 $55.09 $55.73 $54.85 $54.86 $54.86 4,691,929
2023-08-30 $54.36 $55.22 $54.23 $54.91 $54.91 2,972,877
2023-08-29 $53.98 $54.75 $53.90 $54.58 $54.58 2,629,721
2023-08-28 $53.00 $53.98 $52.97 $53.82 $53.82 3,979,004
2023-08-25 $53.48 $53.54 $52.39 $52.62 $52.62 6,539,480
2023-08-24 $53.78 $54.38 $53.36 $53.37 $53.37 3,243,620
2023-08-23 $53.34 $54.40 $53.03 $53.98 $53.98 2,229,053
2023-08-22 $53.42 $53.67 $52.78 $53.44 $53.44 2,623,268
2023-08-21 $53.41 $53.48 $52.78 $53.00 $53.00 2,773,791
2023-08-18 $52.80 $53.72 $52.46 $53.34 $53.34 3,211,013
2023-08-17 $53.83 $54.21 $53.12 $53.48 $53.48 3,824,424
2023-08-16 $54.28 $54.75 $53.59 $53.63 $53.63 3,013,318
2023-08-15 $55.29 $55.39 $54.58 $54.64 $54.64 4,004,418
2023-08-14 $55.66 $56.26 $55.40 $55.80 $55.80 3,311,019
2023-08-11 $56.81 $56.90 $55.47 $56.41 $56.41 3,943,036
2023-08-10 $57.46 $58.40 $57.30 $57.40 $57.40 2,208,489
2023-08-09 $57.84 $58.53 $56.77 $56.85 $56.85 3,072,463
2023-08-08 $57.50 $57.80 $56.92 $57.52 $57.52 2,794,857
2023-08-07 $58.14 $58.36 $57.32 $58.14 $58.14 1,971,577
2023-08-04 $58.56 $58.68 $57.69 $57.94 $57.94 2,883,868
2023-08-03 $57.67 $58.37 $57.25 $58.07 $58.07 3,588,811
2023-08-02 $58.39 $58.91 $57.56 $58.05 $58.05 2,836,329
2023-08-01 $59.10 $60.47 $58.94 $59.23 $59.23 3,082,337
2023-07-31 $59.22 $59.89 $58.52 $59.81 $59.81 5,127,131
2023-07-28 $59.20 $59.60 $58.69 $59.22 $59.22 2,768,234
2023-07-27 $59.45 $59.49 $58.13 $58.33 $58.33 4,073,707
2023-07-26 $57.33 $58.75 $57.26 $58.57 $58.57 3,764,015
2023-07-25 $56.60 $57.50 $56.34 $57.35 $57.35 3,351,616
2023-07-24 $56.08 $57.55 $56.00 $56.53 $56.53 4,469,411
2023-07-21 $56.59 $58.01 $55.55 $55.97 $55.97 5,893,851
2023-07-20 $57.21 $58.73 $56.40 $56.44 $56.44 9,916,847
2023-07-19 $60.27 $60.29 $58.69 $59.66 $59.66 7,511,101
2023-07-18 $59.31 $60.34 $59.31 $60.00 $60.00 3,897,250
2023-07-17 $60.26 $60.52 $58.98 $59.40 $59.40 4,268,704
2023-07-14 $61.02 $61.23 $60.26 $60.94 $60.94 3,031,518
2023-07-13 $59.97 $61.25 $59.97 $60.13 $60.13 3,625,647
2023-07-12 $59.03 $59.65 $58.61 $59.28 $59.28 3,805,382
2023-07-11 $57.59 $58.57 $57.47 $58.48 $58.48 3,631,389
2023-07-10 $55.82 $57.63 $55.80 $57.63 $57.63 3,266,424
2023-07-07 $54.90 $55.81 $54.86 $55.72 $55.72 3,962,065
2023-07-06 $54.30 $54.80 $53.47 $54.72 $54.72 6,601,659
2023-07-05 $58.09 $58.09 $55.17 $55.30 $55.30 8,094,192
2023-07-03 $58.39 $59.22 $58.30 $58.59 $58.59 3,518,220
2023-06-30 $57.73 $58.46 $57.39 $58.00 $58.00 6,066,985
2023-06-29 $57.82 $57.97 $57.22 $57.38 $57.38 3,974,409
2023-06-28 $58.46 $58.46 $57.60 $57.73 $57.73 2,778,230
2023-06-27 $58.37 $58.90 $57.87 $58.53 $58.53 3,186,020
2023-06-26 $57.28 $58.70 $57.18 $58.02 $58.02 3,760,126
2023-06-23 $57.26 $57.50 $56.25 $57.28 $57.28 10,250,380
2023-06-22 $58.22 $58.57 $57.81 $58.14 $58.14 2,349,399
2023-06-21 $58.73 $59.01 $57.85 $58.32 $58.32 3,014,504
2023-06-20 $58.41 $59.60 $57.94 $58.69 $58.69 4,807,916
2023-06-16 $58.87 $59.22 $58.20 $58.45 $58.45 4,885,257
2023-06-15 $59.64 $59.82 $58.46 $58.66 $58.66 4,532,525
2023-06-14 $59.69 $60.29 $59.39 $59.83 $59.83 2,933,245
2023-06-13 $59.69 $60.48 $59.13 $59.38 $59.38 2,748,660
2023-06-12 $58.71 $59.08 $58.21 $58.95 $58.95 2,455,564
2023-06-09 $58.11 $58.57 $57.79 $58.48 $58.48 2,290,312
2023-06-08 $56.92 $58.02 $56.79 $57.82 $57.82 3,469,054
2023-06-07 $58.89 $59.81 $57.92 $58.49 $58.49 3,058,042
2023-06-06 $57.43 $59.30 $57.30 $58.89 $58.89 3,473,677
2023-06-05 $58.71 $58.71 $57.48 $57.75 $57.75 3,032,200
2023-06-02 $57.25 $59.70 $56.49 $58.94 $58.94 7,192,989
2023-06-01 $54.72 $56.10 $53.45 $55.45 $55.45 5,730,250
2023-05-31 $54.97 $55.23 $53.99 $55.13 $55.13 6,200,566
2023-05-30 $56.02 $56.45 $54.74 $55.03 $55.03 4,885,404
2023-05-26 $55.88 $56.74 $55.52 $56.35 $56.35 3,010,160
2023-05-25 $56.10 $56.78 $55.63 $55.82 $55.82 2,879,467
2023-05-24 $54.87 $56.27 $54.78 $55.90 $55.90 3,865,716
2023-05-23 $58.66 $58.66 $55.41 $55.71 $55.71 7,604,438
2023-05-22 $60.65 $61.15 $59.40 $59.49 $59.49 2,390,437
2023-05-19 $60.47 $60.71 $60.09 $60.49 $60.49 1,966,438
2023-05-18 $59.72 $60.88 $59.59 $60.64 $60.64 2,621,971
2023-05-17 $59.12 $60.66 $58.92 $59.64 $59.64 3,476,916
2023-05-16 $59.74 $59.79 $58.29 $58.41 $58.41 3,352,709
2023-05-15 $60.62 $60.62 $59.61 $59.95 $59.95 2,836,808
2023-05-12 $60.82 $61.42 $59.58 $60.12 $60.12 2,956,804
2023-05-11 $62.23 $62.78 $61.02 $61.15 $61.15 3,817,963
2023-05-10 $62.57 $63.51 $61.43 $62.52 $62.52 5,601,157
2023-05-09 $61.43 $62.49 $60.63 $62.37 $62.37 2,776,218
2023-05-08 $61.72 $62.37 $61.44 $62.20 $62.20 2,505,739
2023-05-05 $62.22 $62.50 $61.33 $61.65 $61.65 3,183,414
2023-05-04 $61.47 $62.10 $60.81 $61.70 $61.70 3,328,433
2023-05-03 $63.20 $63.23 $61.24 $61.43 $61.43 4,035,067
2023-05-02 $64.40 $64.48 $63.06 $63.63 $63.63 3,602,338
2023-05-01 $64.39 $65.58 $64.27 $64.86 $64.86 5,375,403
2023-04-28 $61.75 $64.04 $61.63 $63.85 $63.85 4,683,984
2023-04-27 $62.21 $62.29 $60.33 $62.22 $62.22 6,545,863
2023-04-26 $62.97 $63.31 $61.66 $61.80 $61.80 3,566,610
2023-04-25 $63.50 $63.68 $62.34 $62.41 $62.41 7,377,093
2023-04-24 $63.05 $63.96 $62.71 $63.95 $63.95 8,802,889
2023-04-21 $61.40 $63.24 $60.81 $63.05 $63.05 7,333,390
2023-04-20 $62.14 $63.49 $61.00 $61.53 $61.53 15,784,401
2023-04-19 $59.13 $59.98 $58.28 $59.36 $59.36 5,847,866
2023-04-18 $58.75 $60.08 $58.45 $59.35 $59.35 3,720,097
2023-04-17 $58.31 $59.30 $58.08 $58.17 $58.17 3,867,251
2023-04-14 $57.21 $58.34 $57.14 $58.25 $58.25 3,327,666
2023-04-13 $56.70 $57.67 $56.34 $57.53 $57.53 5,199,729
2023-04-12 $56.54 $56.93 $55.62 $55.88 $55.88 3,447,171
2023-04-11 $57.29 $57.39 $55.85 $55.93 $55.93 2,896,491
2023-04-10 $56.75 $57.48 $56.65 $57.02 $57.02 2,476,446
2023-04-06 $56.68 $57.02 $55.46 $57.01 $57.01 2,818,900
2023-04-05 $57.73 $57.73 $56.02 $56.55 $56.55 2,436,452
2023-04-04 $58.12 $58.23 $57.01 $57.66 $57.66 3,363,282
2023-04-03 $59.61 $60.30 $58.33 $58.72 $58.72 5,731,331
2023-03-31 $56.00 $57.51 $55.87 $57.45 $57.45 4,272,895
2023-03-30 $55.42 $55.55 $54.61 $55.54 $55.54 3,475,395
2023-03-29 $54.69 $55.47 $54.46 $54.90 $54.90 2,677,718
2023-03-28 $54.69 $55.15 $53.97 $54.58 $54.58 2,408,132
2023-03-27 $54.41 $54.73 $53.77 $54.26 $54.26 2,443,181
2023-03-24 $54.11 $54.46 $53.42 $54.35 $54.35 3,291,550
2023-03-23 $54.94 $55.90 $54.05 $54.73 $54.73 3,941,702
2023-03-22 $55.49 $55.74 $54.42 $54.44 $54.44 3,424,716
2023-03-21 $56.00 $56.33 $55.12 $55.16 $55.16 4,195,364
2023-03-20 $54.57 $55.97 $54.53 $54.96 $54.96 3,717,879
2023-03-17 $54.22 $55.08 $53.63 $54.69 $54.69 5,346,212
2023-03-16 $52.94 $54.67 $52.32 $54.47 $54.47 4,126,993
2023-03-15 $54.54 $54.66 $51.82 $53.11 $53.11 7,056,842
2023-03-14 $56.46 $56.79 $55.54 $55.88 $55.88 5,208,293
2023-03-13 $55.20 $56.37 $55.07 $55.94 $55.94 5,174,709
2023-03-10 $56.03 $57.19 $54.76 $56.21 $56.21 6,096,992
2023-03-09 $58.85 $58.87 $56.28 $56.52 $56.52 6,619,603
2023-03-08 $59.00 $59.35 $58.56 $59.05 $59.05 2,300,354
2023-03-07 $59.69 $59.91 $58.50 $59.00 $59.00 10,668,828
2023-03-06 $60.55 $60.66 $59.58 $59.94 $59.94 5,275,283
2023-03-03 $60.01 $60.99 $59.62 $60.80 $60.80 4,323,503
2023-03-02 $58.27 $60.33 $58.27 $60.17 $60.17 5,878,579
2023-03-01 $58.41 $59.28 $58.15 $58.57 $58.57 7,091,127
2023-02-28 $56.06 $57.55 $56.06 $57.47 $57.47 4,929,246
2023-02-27 $56.54 $56.73 $55.70 $56.02 $56.02 2,843,698
2023-02-24 $55.59 $56.35 $55.28 $56.15 $56.15 2,495,782
2023-02-23 $57.94 $58.63 $56.39 $56.46 $56.46 3,730,620
2023-02-22 $56.19 $57.61 $56.04 $57.35 $57.35 3,272,630
2023-02-21 $55.41 $56.87 $55.40 $56.35 $56.35 3,404,827
2023-02-17 $56.25 $56.54 $55.75 $56.02 $56.02 4,244,728
2023-02-16 $56.28 $57.46 $55.93 $56.82 $56.82 3,472,472
2023-02-15 $56.90 $57.17 $56.35 $56.55 $56.55 3,133,113
2023-02-14 $57.14 $58.05 $56.92 $57.56 $57.56 2,884,620
2023-02-13 $57.19 $58.18 $57.02 $57.52 $57.52 3,623,955
2023-02-10 $56.92 $57.91 $56.71 $56.81 $56.81 3,665,713
2023-02-09 $59.11 $60.30 $57.42 $57.52 $57.52 4,708,741
2023-02-08 $57.70 $58.07 $57.22 $57.53 $57.53 2,695,228
2023-02-07 $57.87 $58.37 $56.83 $58.04 $58.04 3,925,892
2023-02-06 $57.24 $58.05 $56.69 $57.85 $57.85 3,652,551
2023-02-03 $57.25 $58.47 $56.91 $58.08 $58.08 3,953,816
2023-02-02 $59.00 $59.22 $57.02 $57.40 $57.40 6,868,021
2023-02-01 $59.65 $60.34 $57.49 $58.92 $58.92 7,091,098
2023-01-31 $58.00 $59.02 $57.47 $59.00 $59.00 4,429,388
2023-01-30 $57.86 $58.00 $57.22 $57.88 $57.88 6,678,423
2023-01-27 $58.81 $59.96 $58.01 $58.92 $58.92 9,276,626
2023-01-26 $57.22 $58.89 $55.79 $58.37 $58.37 22,729,143
2023-01-25 $54.60 $55.51 $54.33 $55.02 $55.02 8,660,192
2023-01-24 $54.98 $55.54 $54.57 $55.47 $55.47 4,352,219
2023-01-23 $54.76 $55.90 $54.54 $55.39 $55.39 4,850,683
2023-01-20 $54.30 $54.95 $54.18 $54.57 $54.57 5,011,888
2023-01-19 $54.44 $55.34 $54.29 $54.37 $54.37 4,575,460
2023-01-18 $54.61 $55.00 $54.09 $54.38 $54.38 4,326,858
2023-01-17 $54.52 $54.85 $53.73 $54.45 $54.45 6,639,869
2023-01-13 $53.00 $55.04 $52.96 $54.97 $54.97 4,685,504
2023-01-12 $53.25 $54.08 $52.53 $53.50 $53.50 4,728,917
2023-01-11 $52.83 $53.53 $52.50 $53.24 $53.24 4,043,041
2023-01-10 $52.96 $53.91 $52.63 $53.80 $53.80 4,558,479
2023-01-09 $51.98 $52.89 $51.93 $52.78 $52.78 4,622,775
2023-01-06 $51.50 $52.38 $51.05 $51.57 $51.57 4,806,965
2023-01-05 $51.44 $52.48 $51.11 $51.53 $51.53 4,981,046
2023-01-04 $49.80 $52.00 $49.60 $51.89 $51.89 8,253,622
2023-01-03 $49.29 $49.78 $48.54 $49.33 $49.33 5,853,278
2022-12-30 $46.57 $48.11 $46.44 $48.07 $48.07 3,920,379
2022-12-29 $46.54 $47.92 $46.34 $47.08 $47.08 3,969,096
2022-12-28 $47.98 $48.08 $46.17 $46.18 $46.18 4,485,363
2022-12-27 $47.16 $48.75 $46.98 $48.46 $48.46 6,039,645
2022-12-23 $46.37 $46.74 $45.90 $46.52 $46.52 1,985,860
2022-12-22 $46.85 $47.22 $46.11 $46.52 $46.52 2,835,024
2022-12-21 $46.74 $47.57 $46.69 $46.89 $46.89 3,157,944
2022-12-20 $46.24 $46.74 $45.87 $46.38 $46.38 3,224,214
2022-12-19 $47.06 $47.29 $46.13 $46.36 $46.36 5,042,403
2022-12-16 $48.20 $48.50 $47.41 $47.49 $47.49 6,640,224
2022-12-15 $48.49 $49.11 $47.54 $48.65 $48.65 4,376,194
2022-12-14 $48.49 $49.12 $48.21 $48.75 $48.75 4,572,254
2022-12-13 $49.06 $49.37 $48.37 $48.67 $48.67 5,513,253
2022-12-12 $46.92 $48.37 $46.33 $48.36 $48.36 4,188,473
2022-12-09 $48.20 $48.41 $47.27 $47.31 $47.31 3,949,005
2022-12-08 $48.50 $49.73 $47.71 $48.31 $48.31 9,284,515
2022-12-07 $46.17 $47.19 $45.56 $47.13 $47.13 6,008,553
2022-12-06 $47.76 $47.88 $46.72 $46.80 $46.80 4,997,633
2022-12-05 $48.42 $49.30 $47.30 $47.70 $47.70 7,456,396
2022-12-02 $46.25 $48.32 $46.13 $47.96 $47.96 7,501,972
2022-12-01 $46.50 $47.03 $45.84 $46.89 $46.89 5,079,201
2022-11-30 $45.17 $46.91 $45.09 $46.84 $46.84 9,585,872
2022-11-29 $44.54 $45.10 $44.17 $44.66 $44.66 6,699,675
2022-11-28 $44.35 $44.65 $42.59 $43.65 $43.65 7,573,656
2022-11-25 $43.34 $43.34 $42.55 $43.17 $43.17 2,533,647
2022-11-23 $42.84 $43.21 $42.27 $43.06 $43.06 1,987,208
2022-11-22 $42.19 $42.79 $41.72 $42.69 $42.69 3,574,093
2022-11-21 $42.65 $42.79 $41.42 $42.37 $42.37 6,146,257
2022-11-18 $44.77 $45.04 $43.24 $43.62 $43.62 4,125,772
2022-11-17 $43.00 $44.54 $42.65 $44.28 $44.28 3,744,288
2022-11-16 $43.51 $44.04 $42.93 $43.91 $43.91 4,755,340
2022-11-15 $43.98 $44.74 $43.44 $43.93 $43.93 5,914,975
2022-11-14 $43.25 $44.14 $42.47 $43.00 $43.00 4,725,307
2022-11-11 $42.35 $43.87 $41.91 $43.32 $43.32 10,605,328
2022-11-10 $41.28 $42.38 $40.54 $41.05 $41.05 5,940,494
2022-11-09 $40.04 $40.34 $39.70 $39.95 $39.95 3,721,983
2022-11-08 $40.72 $41.06 $40.20 $40.66 $40.66 3,951,307
2022-11-07 $40.22 $41.29 $39.41 $40.70 $40.70 5,382,896
2022-11-04 $40.16 $40.75 $39.00 $40.24 $40.24 8,726,055
2022-11-03 $37.58 $38.70 $37.03 $37.85 $37.85 3,869,589
2022-11-02 $37.98 $39.57 $37.98 $38.18 $38.18 6,750,515
2022-11-01 $39.27 $39.75 $38.61 $38.64 $38.64 7,671,149
2022-10-31 $37.91 $38.90 $36.79 $38.01 $38.01 9,699,459
2022-10-28 $34.83 $37.10 $34.73 $37.09 $37.09 7,352,386
2022-10-27 $35.70 $36.08 $34.98 $35.05 $35.05 5,282,823
2022-10-26 $34.77 $35.76 $34.30 $35.47 $35.47 8,434,570
2022-10-25 $35.23 $36.40 $34.25 $34.77 $34.77 10,269,711
2022-10-24 $36.90 $37.27 $33.38 $35.05 $35.05 15,856,118
2022-10-21 $37.93 $39.28 $37.52 $39.07 $39.07 7,303,666
2022-10-20 $36.54 $38.78 $36.10 $37.59 $37.59 12,357,994
2022-10-19 $34.72 $36.19 $34.70 $35.60 $35.60 9,615,565
2022-10-18 $36.55 $37.13 $35.75 $35.85 $35.85 6,210,491
2022-10-17 $35.83 $36.31 $35.18 $35.69 $35.69 6,330,897
2022-10-14 $36.04 $36.51 $34.66 $35.22 $35.22 6,742,443
2022-10-13 $35.39 $37.25 $34.85 $35.75 $35.75 8,378,025
2022-10-12 $36.01 $36.89 $35.49 $36.50 $36.50 6,901,999
2022-10-11 $38.93 $39.00 $35.64 $36.36 $36.36 13,057,256
2022-10-10 $41.32 $41.49 $38.26 $39.29 $39.29 11,700,177
2022-10-07 $42.76 $42.82 $41.62 $42.50 $42.50 6,788,132
2022-10-06 $42.50 $43.46 $42.49 $43.07 $43.07 7,507,398
2022-10-05 $41.89 $42.99 $41.29 $42.62 $42.62 9,479,227
2022-10-04 $39.25 $42.05 $39.19 $42.00 $42.00 10,742,105
2022-10-03 $37.85 $38.90 $37.22 $38.60 $38.60 5,905,627
2022-09-30 $37.81 $38.36 $37.40 $37.52 $37.52 7,166,462
2022-09-29 $39.00 $39.31 $37.90 $38.53 $38.53 6,596,808
2022-09-28 $39.61 $39.93 $39.02 $39.71 $39.71 6,478,867
2022-09-27 $40.49 $40.55 $38.89 $39.72 $39.72 11,499,954
2022-09-26 $38.87 $40.50 $38.37 $39.66 $39.66 25,186,594
2022-09-23 $34.75 $35.51 $34.47 $35.47 $35.47 8,097,232
2022-09-22 $36.58 $37.40 $34.94 $35.29 $35.29 7,162,210
2022-09-21 $38.92 $39.09 $36.62 $36.62 $36.62 8,359,330
2022-09-20 $40.33 $41.10 $38.95 $39.28 $39.28 15,503,060
2022-09-19 $38.15 $39.44 $38.15 $38.82 $38.82 4,951,029
2022-09-16 $38.37 $39.09 $37.74 $38.64 $38.64 9,292,739
2022-09-15 $38.10 $40.33 $37.96 $39.69 $39.69 8,544,755
2022-09-14 $37.65 $38.19 $36.44 $38.15 $38.15 4,196,790
2022-09-13 $37.50 $38.70 $37.38 $37.84 $37.84 4,871,956
2022-09-12 $38.56 $39.29 $38.41 $38.75 $38.75 4,624,601
2022-09-09 $37.99 $38.36 $37.79 $38.17 $38.17 2,938,221
2022-09-08 $35.78 $37.67 $35.54 $37.65 $37.65 3,207,032
2022-09-07 $35.28 $36.52 $35.26 $36.40 $36.40 3,593,003
2022-09-06 $36.35 $36.36 $35.01 $35.45 $35.45 6,505,553
2022-09-02 $37.11 $37.18 $36.13 $36.21 $36.21 3,208,208
2022-09-01 $37.18 $37.18 $35.83 $36.70 $36.70 3,792,792
2022-08-31 $37.10 $38.19 $36.77 $37.63 $37.63 4,412,474
2022-08-30 $38.25 $38.47 $36.30 $36.65 $36.65 6,389,516
2022-08-29 $37.50 $38.28 $37.27 $37.89 $37.89 2,896,837
2022-08-26 $39.43 $39.81 $37.91 $37.93 $37.93 3,155,274
2022-08-25 $38.47 $39.56 $38.38 $39.07 $39.07 3,694,446
2022-08-24 $36.87 $38.31 $36.43 $37.87 $37.87 3,908,905
2022-08-23 $36.64 $37.52 $36.56 $36.88 $36.88 2,469,464
2022-08-22 $36.65 $36.79 $36.27 $36.60 $36.60 3,621,573
2022-08-19 $37.27 $37.84 $37.16 $37.63 $37.63 2,800,500
2022-08-18 $37.40 $37.73 $36.81 $37.72 $37.72 3,499,117
2022-08-17 $37.62 $37.99 $37.27 $37.45 $37.45 3,509,158
2022-08-16 $38.43 $38.59 $37.95 $38.28 $38.28 3,067,319
2022-08-15 $38.22 $39.10 $38.20 $38.69 $38.69 2,748,667
2022-08-12 $37.33 $38.69 $37.33 $38.67 $38.67 3,481,888
2022-08-11 $37.37 $38.90 $37.20 $37.69 $37.69 3,957,103
2022-08-10 $37.56 $37.65 $36.20 $36.65 $36.65 5,281,562
2022-08-09 $37.00 $37.00 $35.93 $36.90 $36.90 4,312,405
2022-08-08 $38.67 $39.15 $37.17 $37.19 $37.19 5,937,505
2022-08-05 $38.80 $39.15 $38.16 $38.37 $38.37 4,099,923
2022-08-04 $39.15 $39.80 $39.07 $39.30 $39.30 4,592,329
2022-08-03 $38.53 $39.26 $38.48 $38.96 $38.96 4,809,011
2022-08-02 $37.27 $38.73 $37.13 $38.15 $38.15 4,506,308
2022-08-01 $37.31 $38.23 $36.73 $37.77 $37.77 5,263,210
2022-07-29 $38.22 $38.22 $37.06 $37.69 $37.69 5,269,147
2022-07-28 $39.00 $39.13 $37.88 $38.52 $38.52 4,267,950
2022-07-27 $38.69 $39.17 $38.19 $38.97 $38.97 5,018,830
2022-07-26 $38.80 $38.80 $38.19 $38.22 $38.22 4,129,395
2022-07-25 $39.00 $39.34 $38.40 $38.85 $38.85 4,721,792
2022-07-22 $39.41 $39.65 $38.66 $38.99 $38.99 5,934,052
2022-07-21 $37.74 $39.98 $37.56 $39.52 $39.52 14,812,611
2022-07-20 $36.11 $37.18 $35.99 $37.08 $37.08 10,306,574
2022-07-19 $35.06 $35.63 $34.90 $35.53 $35.53 6,250,728
2022-07-18 $34.92 $35.53 $34.59 $34.65 $34.65 8,601,754
2022-07-15 $34.71 $35.26 $33.80 $34.53 $34.53 7,427,084
2022-07-14 $32.69 $34.46 $32.57 $34.25 $34.25 7,293,443
2022-07-13 $32.86 $33.63 $32.52 $33.23 $33.23 4,749,368
2022-07-12 $32.04 $33.27 $31.92 $33.25 $33.25 6,787,604
2022-07-11 $32.81 $33.07 $30.93 $32.21 $32.21 15,853,879
2022-07-08 $35.20 $35.25 $34.20 $34.38 $34.38 5,437,409
2022-07-07 $35.10 $35.97 $34.70 $35.33 $35.33 5,976,462
2022-07-06 $34.49 $35.07 $34.32 $34.70 $34.70 7,778,971
2022-07-05 $34.25 $34.82 $33.89 $34.76 $34.76 6,109,445
2022-07-01 $33.75 $35.38 $33.53 $35.28 $35.28 6,397,838
2022-06-30 $32.97 $34.43 $31.97 $33.59 $33.59 9,917,837
2022-06-29 $34.15 $34.37 $33.14 $33.61 $33.61 7,076,661
2022-06-28 $35.78 $36.31 $34.48 $34.51 $34.51 12,816,241
2022-06-27 $33.56 $33.91 $32.76 $33.17 $33.17 4,880,006
2022-06-24 $32.21 $33.55 $32.09 $33.43 $33.43 14,518,427
2022-06-23 $31.95 $32.10 $30.46 $31.58 $31.58 6,337,844
2022-06-22 $31.07 $32.08 $30.97 $31.60 $31.60 5,706,863
2022-06-21 $32.31 $32.57 $31.61 $31.71 $31.71 5,608,537
2022-06-17 $31.56 $32.09 $30.57 $31.67 $31.67 8,175,424
2022-06-16 $31.92 $31.92 $30.57 $30.87 $30.87 8,529,407
2022-06-15 $32.55 $33.34 $32.07 $32.64 $32.64 7,189,465
2022-06-14 $30.77 $32.60 $30.77 $32.27 $32.27 8,683,427
2022-06-13 $31.83 $32.32 $30.14 $30.60 $30.60 11,068,064
2022-06-10 $34.44 $35.03 $33.32 $33.50 $33.50 7,558,727
2022-06-09 $36.66 $36.68 $35.18 $35.29 $35.29 6,252,627
2022-06-08 $35.75 $37.61 $35.57 $37.39 $37.39 8,323,677
2022-06-07 $34.86 $35.89 $34.72 $35.83 $35.83 4,383,349
2022-06-06 $36.01 $37.30 $35.24 $35.50 $35.50 7,184,524
2022-06-03 $35.12 $35.62 $34.61 $34.96 $34.96 4,499,650
2022-06-02 $35.06 $35.84 $34.96 $35.53 $35.53 4,983,696
2022-06-01 $35.73 $36.50 $34.45 $35.16 $35.16 6,063,508
2022-05-31 $36.30 $36.43 $35.14 $35.46 $35.46 10,304,075
2022-05-27 $34.28 $34.85 $34.22 $34.62 $34.62 5,263,204
2022-05-26 $32.34 $34.49 $32.12 $34.17 $34.17 4,464,760
2022-05-25 $30.72 $32.34 $30.72 $32.07 $32.07 5,293,384
2022-05-24 $32.56 $32.70 $30.58 $30.98 $30.98 5,861,481
2022-05-23 $33.84 $33.84 $32.57 $32.99 $32.99 5,087,025
2022-05-20 $33.82 $34.08 $32.42 $33.46 $33.46 6,278,568
2022-05-19 $33.27 $34.34 $33.10 $33.26 $33.26 6,185,512
2022-05-18 $34.16 $34.63 $33.12 $33.82 $33.82 5,076,965
2022-05-17 $34.50 $34.95 $33.95 $34.69 $34.69 6,604,426
2022-05-16 $33.92 $35.23 $33.28 $33.37 $33.37 7,313,923
2022-05-13 $31.61 $34.88 $31.55 $34.68 $34.68 13,376,896
2022-05-12 $29.80 $30.69 $28.88 $30.14 $30.14 10,220,022
2022-05-11 $31.35 $32.40 $30.19 $30.33 $30.33 8,767,925
2022-05-10 $32.82 $33.12 $30.66 $31.20 $31.20 9,230,013
2022-05-09 $33.30 $33.94 $31.64 $31.86 $31.86 7,958,222
2022-05-06 $35.33 $35.45 $33.73 $34.29 $34.29 8,165,138
2022-05-05 $36.39 $36.58 $34.97 $35.55 $35.55 5,720,374
2022-05-04 $36.72 $37.18 $35.31 $37.06 $37.06 6,359,254
2022-05-03 $36.87 $37.45 $35.89 $36.43 $36.43 5,822,862
2022-05-02 $35.54 $36.96 $34.94 $36.69 $36.69 7,906,156
2022-04-29 $36.31 $37.51 $35.37 $35.43 $35.43 6,083,862
2022-04-28 $34.46 $36.16 $33.51 $35.68 $35.68 7,660,981
2022-04-27 $34.75 $35.88 $34.08 $34.84 $34.84 5,688,578
2022-04-26 $36.01 $36.01 $34.27 $34.75 $34.75 5,957,023
2022-04-25 $35.41 $36.39 $34.92 $36.29 $36.29 5,652,169
2022-04-22 $37.96 $38.10 $36.36 $36.40 $36.40 9,637,239
2022-04-21 $38.97 $39.55 $37.12 $37.21 $37.21 5,714,715
2022-04-20 $38.34 $39.27 $38.21 $38.51 $38.51 5,153,016
2022-04-19 $36.99 $38.71 $36.95 $38.24 $38.24 6,994,077
2022-04-18 $36.69 $36.95 $36.21 $36.65 $36.65 5,100,202
2022-04-14 $36.35 $37.29 $36.18 $36.96 $36.96 5,586,816
2022-04-13 $35.42 $36.60 $35.31 $36.25 $36.25 4,567,680
2022-04-12 $35.51 $36.17 $34.85 $35.03 $35.03 4,184,964
2022-04-11 $35.10 $36.39 $34.77 $35.04 $35.04 4,722,502
2022-04-08 $35.82 $36.33 $35.23 $35.95 $35.95 3,919,247
2022-04-07 $36.77 $36.90 $35.12 $36.11 $36.11 5,541,103
2022-04-06 $37.23 $37.38 $36.12 $37.00 $37.00 7,720,574
2022-04-05 $39.80 $40.00 $37.62 $37.83 $37.83 6,631,696
2022-04-04 $39.61 $40.37 $39.04 $39.93 $39.93 4,458,868
2022-04-01 $39.50 $40.29 $39.11 $39.52 $39.52 4,559,662
2022-03-31 $39.24 $39.78 $38.86 $38.87 $38.87 4,850,701
2022-03-30 $39.59 $40.50 $39.25 $39.65 $39.65 3,779,627
2022-03-29 $39.67 $40.60 $39.41 $40.00 $40.00 5,317,096
2022-03-28 $39.04 $39.32 $38.08 $38.89 $38.89 4,130,722
2022-03-25 $39.75 $39.80 $38.93 $39.20 $39.20 4,412,705
2022-03-24 $38.73 $39.77 $38.27 $39.73 $39.73 6,852,263
2022-03-23 $38.60 $39.12 $38.06 $38.17 $38.17 4,706,056
2022-03-22 $38.52 $39.71 $38.52 $39.02 $39.02 4,930,819
2022-03-21 $38.54 $39.15 $38.01 $38.69 $38.69 5,600,695
2022-03-18 $36.97 $39.30 $36.77 $38.96 $38.96 10,260,209
2022-03-17 $35.96 $37.44 $35.53 $37.37 $37.37 9,785,908
2022-03-16 $34.50 $36.55 $34.43 $36.54 $36.54 13,820,796
2022-03-15 $31.72 $33.31 $31.26 $32.66 $32.66 10,523,443
2022-03-14 $35.16 $35.34 $31.75 $32.09 $32.09 17,873,060
2022-03-11 $38.91 $39.18 $36.41 $36.42 $36.42 7,488,825
2022-03-10 $37.89 $39.00 $37.68 $38.60 $38.60 5,876,410
2022-03-09 $38.78 $39.62 $38.50 $38.77 $38.77 7,507,203
2022-03-08 $36.34 $38.30 $35.23 $37.00 $37.00 8,893,713
2022-03-07 $40.82 $40.82 $35.88 $36.10 $36.10 14,629,907
2022-03-04 $41.63 $42.10 $40.23 $40.80 $40.80 8,211,705
2022-03-03 $43.90 $43.92 $42.18 $42.37 $42.37 7,160,727
2022-03-02 $42.41 $44.87 $42.26 $44.40 $44.40 14,976,236
2022-03-01 $42.48 $43.07 $40.06 $40.30 $40.30 10,125,373
2022-02-28 $43.46 $43.62 $42.37 $42.86 $42.86 8,260,028
2022-02-25 $43.98 $44.58 $43.00 $44.52 $44.52 7,213,695
2022-02-24 $42.97 $43.87 $42.05 $43.58 $43.58 11,837,507
2022-02-23 $46.08 $46.48 $45.02 $45.15 $45.15 6,190,373
2022-02-22 $46.67 $46.67 $44.48 $45.42 $45.42 8,708,447
2022-02-18 $46.81 $47.73 $46.36 $47.12 $47.12 6,884,266
2022-02-17 $47.00 $47.83 $46.72 $47.06 $47.06 6,470,212
2022-02-16 $47.21 $48.27 $46.86 $47.61 $47.61 6,073,890
2022-02-15 $47.22 $47.98 $46.95 $47.76 $47.76 8,649,934
2022-02-14 $45.22 $47.55 $45.15 $46.21 $46.21 9,440,605
2022-02-11 $46.67 $47.32 $44.86 $45.16 $45.16 7,252,760
2022-02-10 $46.05 $47.37 $45.91 $46.65 $46.65 6,549,553
2022-02-09 $45.93 $46.91 $45.73 $46.71 $46.71 6,379,025
2022-02-08 $45.79 $46.47 $44.99 $45.75 $45.75 8,268,132
2022-02-07 $44.42 $45.95 $44.28 $45.50 $45.50 8,361,650
2022-02-04 $43.65 $44.53 $43.28 $44.20 $44.20 5,479,056
2022-02-03 $44.09 $45.25 $43.85 $43.91 $43.91 5,268,601
2022-02-02 $44.60 $45.70 $44.29 $44.75 $44.75 10,342,470
2022-02-01 $43.84 $44.97 $43.82 $44.65 $44.65 5,808,071
2022-01-31 $42.77 $43.91 $42.36 $43.80 $43.80 6,136,001
2022-01-28 $42.33 $43.17 $41.82 $43.11 $43.11 7,040,515
2022-01-27 $44.22 $44.29 $41.80 $42.08 $42.08 9,593,058
2022-01-26 $45.26 $45.49 $43.81 $44.12 $44.12 9,186,021
2022-01-25 $44.00 $45.37 $43.02 $44.87 $44.87 9,875,107
2022-01-24 $42.80 $44.99 $41.91 $44.89 $44.89 16,508,698
2022-01-21 $43.66 $44.97 $42.90 $43.75 $43.75 14,375,261
2022-01-20 $44.16 $45.02 $43.50 $43.61 $43.61 9,836,103
2022-01-19 $43.97 $44.86 $43.26 $43.92 $43.92 14,053,824
2022-01-18 $42.58 $44.28 $41.86 $43.10 $43.10 20,071,448
2022-01-14 $42.13 $43.72 $41.51 $42.99 $42.99 49,781,118
2022-01-13 $38.94 $39.49 $37.59 $37.66 $37.66 7,044,968
2022-01-12 $39.25 $39.50 $38.35 $38.95 $38.95 6,935,359
2022-01-11 $37.62 $39.42 $37.26 $38.85 $38.85 16,944,406
2022-01-10 $37.01 $37.52 $35.38 $36.43 $36.43 9,356,966
2022-01-07 $37.87 $38.61 $37.80 $37.90 $37.90 5,827,701
2022-01-06 $37.34 $38.33 $36.84 $37.83 $37.83 5,588,036
2022-01-05 $38.49 $38.86 $36.88 $36.97 $36.97 8,088,654
2022-01-04 $39.36 $39.60 $38.43 $38.66 $38.66 6,132,004
2022-01-03 $38.02 $39.18 $37.89 $38.85 $38.85 6,437,817
2021-12-31 $37.55 $38.21 $37.40 $37.64 $37.64 4,771,486
2021-12-30 $37.04 $38.35 $36.93 $37.68 $37.68 5,882,347
2021-12-29 $37.38 $37.72 $36.95 $37.19 $37.19 4,364,879
2021-12-28 $37.50 $38.45 $37.20 $37.65 $37.65 5,100,272
2021-12-27 $38.02 $38.17 $37.31 $37.87 $37.87 7,093,662
2021-12-23 $39.02 $39.38 $37.53 $38.59 $38.59 12,964,041
2021-12-22 $36.78 $37.39 $36.22 $37.03 $37.03 6,241,950
2021-12-21 $34.54 $37.21 $34.54 $37.02 $37.02 9,792,673
2021-12-20 $34.27 $35.15 $33.83 $34.15 $34.15 8,641,137
2021-12-17 $34.94 $35.78 $34.04 $35.44 $35.44 12,025,075
2021-12-16 $36.32 $36.87 $34.91 $35.11 $35.11 7,956,824
2021-12-15 $36.20 $36.35 $35.15 $36.01 $36.01 9,878,897
2021-12-14 $36.41 $37.29 $36.18 $36.37 $36.37 9,286,947
2021-12-13 $36.90 $37.33 $36.22 $36.93 $36.93 7,841,409
2021-12-10 $38.31 $38.44 $37.39 $37.66 $37.66 5,972,330
2021-12-09 $38.19 $38.89 $38.04 $38.11 $38.11 5,732,007
2021-12-08 $37.43 $39.21 $37.10 $38.71 $38.71 8,871,726
2021-12-07 $37.45 $38.03 $36.92 $37.07 $37.07 7,425,307
2021-12-06 $34.81 $37.96 $34.72 $36.74 $36.74 10,168,699
2021-12-03 $35.52 $35.55 $33.87 $34.28 $34.28 7,151,378
2021-12-02 $34.30 $35.64 $33.75 $35.59 $35.59 10,494,818
2021-12-01 $36.30 $37.45 $33.95 $33.98 $33.98 10,914,351
2021-11-30 $36.50 $37.13 $35.24 $35.62 $35.62 15,398,677
2021-11-29 $37.96 $38.50 $37.20 $37.26 $37.26 10,209,948
2021-11-26 $37.33 $37.98 $36.61 $37.87 $37.87 15,314,790
2021-11-24 $39.50 $40.56 $39.36 $40.01 $40.01 4,957,437
2021-11-23 $40.99 $41.18 $39.61 $39.81 $39.81 6,026,333
2021-11-22 $39.00 $40.99 $38.67 $40.63 $40.63 9,261,048
2021-11-19 $38.02 $38.79 $37.82 $38.26 $38.26 9,716,329
2021-11-18 $39.33 $39.40 $38.13 $38.55 $38.55 6,435,179
2021-11-17 $40.24 $40.71 $39.01 $39.29 $39.29 5,943,273
2021-11-16 $41.54 $41.55 $39.88 $40.64 $40.64 6,907,161
2021-11-15 $39.94 $41.54 $39.94 $41.34 $41.34 7,207,696
2021-11-12 $39.54 $39.83 $39.10 $39.70 $39.70 6,652,752
2021-11-11 $39.92 $40.36 $39.45 $39.50 $39.50 6,335,722
2021-11-10 $40.83 $41.59 $39.82 $40.04 $40.04 7,939,568
2021-11-09 $41.58 $41.84 $40.65 $41.08 $41.08 5,607,040
2021-11-08 $43.10 $43.23 $41.46 $41.57 $41.57 8,229,791
2021-11-05 $41.74 $42.95 $41.37 $42.64 $42.64 14,591,480
2021-11-04 $41.27 $41.33 $39.72 $39.74 $39.74 5,901,768
2021-11-03 $40.90 $41.49 $40.32 $41.08 $41.08 6,084,808
2021-11-02 $40.59 $40.74 $39.94 $40.70 $40.70 4,998,006
2021-11-01 $38.88 $41.05 $38.33 $41.02 $41.02 6,749,710
2021-10-29 $39.75 $40.50 $38.68 $38.81 $38.81 8,833,691
2021-10-28 $40.19 $40.21 $39.19 $39.74 $39.74 6,825,136
2021-10-27 $39.10 $40.99 $38.81 $40.30 $40.30 10,587,555
2021-10-26 $38.66 $39.74 $38.59 $39.03 $39.03 6,876,639
2021-10-25 $38.29 $38.60 $37.71 $37.99 $37.99 7,050,724
2021-10-22 $38.65 $38.79 $37.81 $38.00 $38.00 6,509,861
2021-10-21 $38.72 $39.48 $38.34 $38.77 $38.77 13,877,392
2021-10-20 $40.55 $40.90 $39.25 $39.52 $39.52 10,680,666
2021-10-19 $40.21 $40.35 $39.71 $40.30 $40.30 5,414,792
2021-10-18 $40.11 $40.58 $39.57 $40.04 $40.04 5,244,315
2021-10-15 $40.66 $41.02 $40.03 $40.10 $40.10 5,368,007
2021-10-14 $40.57 $40.88 $39.96 $40.37 $40.37 5,941,450
2021-10-13 $40.05 $40.15 $39.31 $40.05 $40.05 5,516,739
2021-10-12 $39.28 $40.58 $39.09 $40.23 $40.23 10,446,680
2021-10-11 $38.23 $39.99 $38.20 $39.09 $39.09 10,367,944
2021-10-08 $37.30 $38.32 $37.05 $38.22 $38.22 8,133,152
2021-10-07 $37.14 $37.69 $36.66 $37.12 $37.12 12,755,819
2021-10-06 $37.11 $37.43 $36.52 $36.75 $36.75 11,977,627
2021-10-05 $37.11 $38.00 $36.70 $37.47 $37.47 7,631,353
2021-10-04 $38.09 $38.35 $36.71 $36.91 $36.91 7,120,871
2021-10-01 $37.28 $38.41 $37.07 $38.18 $38.18 8,118,994
2021-09-30 $36.50 $37.06 $36.22 $36.60 $36.60 6,684,247
2021-09-29 $37.40 $37.57 $36.39 $36.40 $36.40 8,328,172
2021-09-28 $37.90 $38.52 $37.21 $37.30 $37.30 6,471,098
2021-09-27 $36.90 $38.58 $36.86 $37.90 $37.90 10,832,701
2021-09-24 $37.30 $38.14 $36.60 $36.90 $36.90 12,205,216
2021-09-23 $36.58 $37.73 $36.32 $37.28 $37.28 10,392,439
2021-09-22 $35.87 $36.88 $35.86 $36.12 $36.12 12,403,523
2021-09-21 $37.92 $38.34 $35.59 $35.59 $35.59 15,596,555
2021-09-20 $36.90 $38.26 $36.71 $37.69 $37.69 14,699,568
2021-09-17 $37.44 $38.27 $37.44 $38.17 $38.17 17,758,283
2021-09-16 $37.09 $37.79 $36.45 $37.52 $37.52 22,184,389
2021-09-15 $36.55 $38.28 $36.15 $38.05 $38.05 30,369,478
2021-09-14 $39.30 $39.81 $36.93 $38.71 $38.71 51,816,142
2021-09-13 $42.02 $43.12 $41.73 $42.89 $42.89 6,256,946
2021-09-10 $43.85 $44.00 $41.84 $41.84 $41.84 7,063,239
2021-09-09 $43.89 $44.52 $43.51 $43.67 $43.67 4,540,158
2021-09-08 $44.84 $45.52 $43.47 $43.94 $43.94 6,849,477
2021-09-07 $43.45 $45.18 $42.97 $44.93 $44.93 7,481,855
2021-09-03 $43.78 $44.01 $42.85 $43.13 $43.13 5,755,177
2021-09-02 $44.20 $44.75 $43.80 $44.01 $44.01 5,238,472
2021-09-01 $45.13 $45.36 $44.08 $44.12 $44.12 7,445,882
2021-08-31 $43.65 $44.81 $43.47 $44.61 $44.61 9,639,565
2021-08-30 $44.07 $44.29 $43.29 $43.44 $43.44 5,464,748
2021-08-27 $43.04 $44.05 $42.99 $43.91 $43.91 7,361,345
2021-08-26 $43.11 $44.12 $42.65 $43.02 $43.02 8,170,372
2021-08-25 $42.87 $43.37 $42.09 $43.24 $43.24 11,615,129
2021-08-24 $40.89 $42.84 $40.79 $42.72 $42.72 24,200,436
2021-08-23 $38.54 $39.77 $38.16 $39.73 $39.73 13,004,044
2021-08-20 $36.72 $37.80 $36.60 $37.55 $37.55 8,893,193
2021-08-19 $38.00 $38.07 $36.42 $36.77 $36.77 19,821,168
2021-08-18 $38.71 $39.05 $38.13 $38.32 $38.32 6,940,890
2021-08-17 $38.90 $39.04 $38.18 $38.64 $38.64 8,165,872
2021-08-16 $39.64 $39.81 $39.07 $39.35 $39.35 6,974,778
2021-08-13 $40.74 $40.80 $39.82 $39.96 $39.96 5,503,284
2021-08-12 $41.15 $41.20 $40.43 $40.79 $40.79 5,931,956
2021-08-11 $40.90 $41.16 $40.39 $40.99 $40.99 6,991,163
2021-08-10 $40.73 $41.27 $40.49 $40.97 $40.97 6,456,812
2021-08-09 $40.84 $40.85 $39.50 $40.64 $40.64 8,156,955
2021-08-06 $40.98 $41.52 $40.63 $40.87 $40.87 6,931,342
2021-08-05 $39.12 $41.12 $39.07 $40.77 $40.77 11,698,274
2021-08-04 $39.82 $40.40 $38.74 $38.86 $38.86 11,721,560
2021-08-03 $41.37 $41.47 $39.54 $40.13 $40.13 16,185,562
2021-08-02 $42.89 $43.16 $41.45 $41.51 $41.51 10,970,883
2021-07-30 $42.60 $43.64 $42.20 $42.35 $42.35 7,717,718
2021-07-29 $44.59 $44.76 $42.90 $42.99 $42.99 16,198,459
2021-07-28 $44.26 $45.17 $43.63 $44.51 $44.51 13,116,224
2021-07-27 $44.59 $45.06 $43.14 $43.62 $43.62 11,810,227
2021-07-26 $45.34 $45.42 $44.19 $45.35 $45.35 13,267,176
2021-07-23 $47.06 $47.53 $45.70 $45.77 $45.77 11,692,497
2021-07-22 $47.96 $48.04 $46.77 $47.22 $47.22 13,374,957
2021-07-21 $48.21 $49.63 $48.06 $49.42 $49.42 7,526,455
2021-07-20 $47.17 $48.20 $46.79 $47.78 $47.78 6,829,685
2021-07-19 $46.20 $47.95 $46.15 $47.34 $47.34 7,003,295
2021-07-16 $49.78 $49.84 $47.73 $47.82 $47.82 6,461,084
2021-07-15 $49.67 $49.93 $49.02 $49.44 $49.44 4,632,266
2021-07-14 $50.67 $51.07 $49.95 $50.12 $50.12 3,634,227
2021-07-13 $50.63 $50.95 $50.17 $50.49 $50.49 4,049,174
2021-07-12 $50.65 $51.25 $50.42 $51.02 $51.02 3,537,747
2021-07-09 $50.79 $51.67 $50.52 $51.33 $51.33 4,396,367
2021-07-08 $50.00 $50.97 $49.50 $50.25 $50.25 6,516,652
2021-07-07 $52.00 $52.00 $50.29 $50.85 $50.85 5,005,052
2021-07-06 $53.01 $53.13 $51.42 $51.53 $51.53 4,222,044
2021-07-02 $53.18 $53.25 $52.54 $53.07 $53.07 4,181,241
2021-07-01 $52.85 $53.57 $52.78 $53.13 $53.13 5,309,326
2021-06-30 $51.94 $53.00 $51.84 $52.69 $52.69 9,403,569
2021-06-29 $51.52 $51.96 $51.07 $51.18 $51.18 4,348,182
2021-06-28 $52.25 $52.39 $51.01 $51.37 $51.37 6,763,499
2021-06-25 $52.00 $53.05 $51.83 $52.68 $52.68 12,448,799
2021-06-24 $53.83 $53.83 $51.35 $51.92 $51.92 17,191,568
2021-06-23 $53.56 $53.87 $52.92 $53.37 $53.37 7,196,839
2021-06-22 $54.00 $54.07 $53.45 $53.60 $53.60 6,349,403
2021-06-21 $53.46 $54.67 $52.80 $54.57 $54.57 4,590,659
2021-06-18 $53.43 $53.70 $52.92 $53.00 $53.00 7,739,417
2021-06-17 $54.72 $55.60 $54.12 $54.14 $54.14 6,224,638
2021-06-16 $54.50 $55.05 $53.88 $54.37 $54.37 3,931,665
2021-06-15 $54.15 $54.56 $53.72 $54.29 $54.29 7,104,312
2021-06-14 $55.63 $55.80 $54.10 $54.15 $54.15 5,826,360
2021-06-11 $55.39 $55.65 $54.84 $55.63 $55.63 2,849,405
2021-06-10 $54.99 $55.60 $54.58 $55.39 $55.39 6,563,508
2021-06-09 $56.01 $56.25 $54.94 $55.09 $55.09 6,659,422
2021-06-08 $56.86 $56.89 $55.45 $55.92 $55.92 6,738,395
2021-06-07 $56.27 $56.53 $55.99 $56.52 $56.52 3,869,079
2021-06-04 $57.21 $57.30 $55.99 $56.52 $56.52 5,762,267
2021-06-03 $58.37 $58.63 $56.74 $56.76 $56.76 6,163,131
2021-06-02 $59.59 $59.59 $58.39 $58.92 $58.92 5,142,442
2021-06-01 $58.59 $59.28 $58.01 $59.20 $59.20 5,923,406
2021-05-28 $58.39 $58.62 $57.48 $57.75 $57.75 5,644,537
2021-05-27 $59.17 $59.35 $58.37 $58.56 $58.56 4,679,987
2021-05-26 $58.00 $59.84 $57.87 $59.01 $59.01 6,644,294
2021-05-25 $58.09 $58.25 $57.13 $57.67 $57.67 4,459,390
2021-05-24 $58.02 $58.14 $57.15 $57.74 $57.74 5,311,093
2021-05-21 $58.30 $58.67 $57.68 $57.72 $57.72 5,027,655
2021-05-20 $56.21 $57.82 $56.15 $57.76 $57.76 8,089,356
2021-05-19 $55.49 $56.20 $55.29 $56.13 $56.13 4,466,276
2021-05-18 $57.09 $58.05 $56.67 $56.71 $56.71 4,224,367
2021-05-17 $56.93 $57.20 $55.54 $56.76 $56.76 5,001,763
2021-05-14 $56.01 $58.32 $55.52 $57.90 $57.90 7,256,767
2021-05-13 $55.17 $56.25 $54.65 $55.76 $55.76 10,967,618
2021-05-12 $55.73 $56.82 $54.85 $54.94 $54.94 7,048,309
2021-05-11 $56.94 $57.18 $55.80 $56.24 $56.24 6,114,578
2021-05-10 $58.04 $58.75 $57.10 $57.14 $57.14 5,430,102
2021-05-07 $57.43 $58.37 $57.25 $57.70 $57.70 4,328,174
2021-05-06 $59.08 $59.13 $56.55 $57.27 $57.27 7,508,237
2021-05-05 $59.99 $60.34 $59.42 $59.46 $59.46 4,057,159
2021-05-04 $60.60 $60.84 $58.66 $59.34 $59.34 3,994,817
2021-05-03 $61.32 $61.81 $60.72 $61.06 $61.06 3,194,197
2021-04-30 $61.00 $61.33 $60.14 $61.26 $61.26 3,792,611
2021-04-29 $62.40 $62.85 $60.35 $61.19 $61.19 4,214,242
2021-04-28 $61.00 $61.91 $60.34 $61.74 $61.74 3,628,624
2021-04-27 $59.30 $61.15 $58.93 $60.73 $60.73 8,873,342
2021-04-26 $60.14 $60.70 $59.14 $59.30 $59.30 3,317,395
2021-04-23 $58.70 $59.95 $58.41 $59.76 $59.76 5,583,522
2021-04-22 $58.27 $60.06 $57.75 $58.33 $58.33 12,097,925
2021-04-21 $59.61 $61.19 $58.79 $60.76 $60.76 5,542,259
2021-04-20 $60.35 $60.35 $58.15 $59.04 $59.04 5,960,029
2021-04-19 $61.27 $61.43 $60.31 $60.62 $60.62 3,050,288
2021-04-16 $61.70 $62.17 $60.82 $61.00 $61.00 4,704,606
2021-04-15 $61.46 $61.91 $60.95 $61.29 $61.29 2,550,754
2021-04-14 $61.04 $62.12 $60.84 $61.31 $61.31 3,587,101
2021-04-13 $60.70 $61.41 $59.73 $61.00 $61.00 3,954,798
2021-04-12 $61.73 $61.88 $61.17 $61.61 $61.61 2,716,226
2021-04-09 $62.03 $62.30 $61.28 $61.94 $61.94 3,232,182
2021-04-08 $62.26 $62.76 $61.76 $62.60 $62.60 2,298,050
2021-04-07 $63.60 $63.77 $61.74 $62.13 $62.13 3,937,321
2021-04-06 $62.82 $64.33 $62.65 $63.61 $63.61 4,249,610
2021-04-05 $62.78 $63.48 $62.52 $62.60 $62.60 3,094,711
2021-04-01 $61.29 $62.23 $60.91 $61.85 $61.85 3,918,374
2021-03-31 $61.24 $61.40 $60.28 $60.76 $60.76 4,271,580
2021-03-30 $59.95 $61.72 $59.78 $61.22 $61.22 3,613,673
2021-03-29 $60.62 $61.09 $59.25 $59.72 $59.72 3,393,074
2021-03-26 $61.00 $61.17 $59.35 $61.00 $61.00 3,665,008
2021-03-25 $58.47 $60.80 $57.77 $60.72 $60.72 4,241,098
2021-03-24 $59.72 $61.18 $59.11 $59.16 $59.16 4,988,594
2021-03-23 $61.80 $62.49 $59.05 $59.35 $59.35 8,803,442
2021-03-22 $63.58 $63.87 $62.53 $62.87 $62.87 4,208,792
2021-03-19 $64.58 $65.02 $63.70 $63.74 $63.74 6,630,846
2021-03-18 $65.90 $66.21 $64.58 $64.77 $64.77 3,274,231
2021-03-17 $64.35 $66.00 $64.35 $65.93 $65.93 3,344,824
2021-03-16 $66.26 $66.62 $64.49 $64.97 $64.97 4,153,869
2021-03-15 $64.10 $66.23 $63.80 $66.20 $66.20 7,522,742
2021-03-12 $62.92 $63.61 $62.34 $62.45 $62.45 3,901,299
2021-03-11 $62.46 $64.29 $61.88 $63.16 $63.16 4,634,352
2021-03-10 $62.19 $62.84 $61.52 $62.02 $62.02 4,994,792
2021-03-09 $63.57 $63.59 $61.91 $62.12 $62.12 6,268,021
2021-03-08 $63.02 $64.39 $62.27 $63.26 $63.26 5,308,283
2021-03-05 $62.76 $63.18 $59.13 $62.44 $62.44 10,438,870
2021-03-04 $65.75 $66.14 $61.20 $62.35 $62.35 10,263,511
2021-03-03 $66.29 $66.77 $64.64 $65.82 $65.82 10,040,627
2021-03-02 $63.09 $65.20 $63.05 $64.95 $64.95 6,506,604
2021-03-01 $64.49 $64.49 $62.74 $63.05 $63.05 4,360,859
2021-02-26 $62.51 $63.50 $61.53 $62.60 $62.60 5,616,461
2021-02-25 $64.73 $65.15 $62.16 $62.55 $62.55 6,185,082
2021-02-24 $64.50 $64.99 $63.39 $64.81 $64.81 7,553,013
2021-02-23 $64.25 $64.94 $60.86 $64.38 $64.38 15,069,429
2021-02-22 $61.18 $63.56 $60.87 $61.74 $61.74 11,351,591
2021-02-19 $58.46 $60.58 $58.41 $60.18 $60.18 8,656,031
2021-02-18 $57.69 $58.59 $56.79 $58.24 $58.24 6,579,769
2021-02-17 $57.13 $59.00 $56.65 $57.99 $57.99 5,837,913
2021-02-16 $56.66 $57.69 $55.87 $57.46 $57.46 7,314,817
2021-02-12 $54.45 $56.28 $54.22 $56.02 $56.02 4,995,015
2021-02-11 $55.45 $55.82 $54.55 $55.00 $55.00 4,049,901
2021-02-10 $54.60 $56.28 $54.54 $55.51 $55.51 5,696,046
2021-02-09 $55.25 $55.25 $54.11 $54.40 $54.40 7,423,266
2021-02-08 $55.45 $55.58 $54.03 $55.30 $55.30 8,163,573
2021-02-05 $55.20 $56.62 $54.72 $55.57 $55.57 13,006,666
2021-02-04 $54.07 $54.30 $52.36 $52.95 $52.95 6,613,257
2021-02-03 $52.27 $54.34 $52.03 $53.80 $53.80 13,358,756
2021-02-02 $49.75 $52.69 $49.42 $52.16 $52.16 9,952,984
2021-02-01 $49.00 $49.99 $48.50 $49.07 $49.07 8,370,886
2021-01-29 $49.01 $49.34 $47.44 $48.09 $48.09 11,105,280
2021-01-28 $49.18 $50.65 $47.81 $49.08 $49.08 14,898,246
2021-01-27 $51.59 $51.99 $47.50 $49.04 $49.04 14,922,090
2021-01-26 $52.98 $53.59 $52.39 $52.42 $52.42 6,812,661
2021-01-25 $53.52 $53.52 $51.62 $52.98 $52.98 9,109,106
2021-01-22 $54.49 $54.75 $53.52 $54.18 $54.18 4,991,395
2021-01-21 $54.25 $55.88 $54.13 $55.38 $55.38 5,027,671
2021-01-20 $54.62 $55.36 $54.09 $54.43 $54.43 5,891,420
2021-01-19 $53.90 $54.71 $52.33 $54.45 $54.45 8,101,354
2021-01-15 $55.37 $55.73 $53.33 $53.44 $53.44 9,520,110
2021-01-14 $55.80 $56.17 $54.12 $55.68 $55.68 7,756,647
2021-01-13 $56.33 $56.55 $54.08 $55.30 $55.30 8,334,657
2021-01-12 $56.90 $57.25 $55.75 $56.62 $56.62 4,344,543
2021-01-11 $56.88 $57.00 $56.06 $56.41 $56.41 5,149,779
2021-01-08 $58.28 $59.79 $57.01 $57.92 $57.92 6,859,943
2021-01-07 $58.50 $58.93 $57.63 $58.15 $58.15 4,685,695
2021-01-06 $59.05 $60.25 $57.98 $58.54 $58.54 4,055,074
2021-01-05 $57.79 $59.69 $57.72 $59.44 $59.44 2,879,428
2021-01-04 $59.80 $60.29 $57.32 $57.95 $57.95 10,089,641
2020-12-31 $58.86 $59.90 $58.32 $59.60 $59.60 3,255,542
2020-12-30 $58.40 $59.39 $58.13 $58.74 $58.74 2,179,378
2020-12-29 $59.35 $59.63 $58.07 $58.11 $58.11 3,076,791
2020-12-28 $58.05 $59.05 $57.36 $58.98 $58.98 3,925,399
2020-12-24 $57.22 $57.49 $56.71 $57.01 $57.01 898,101
2020-12-23 $56.29 $57.70 $56.29 $57.19 $57.19 2,071,169
2020-12-22 $56.66 $56.83 $55.88 $56.25 $56.25 2,708,843
2020-12-21 $55.68 $57.45 $55.22 $56.88 $56.88 3,325,949
2020-12-18 $57.30 $57.77 $56.45 $57.43 $57.43 5,737,935
2020-12-17 $58.34 $58.41 $56.76 $57.34 $57.34 3,471,885
2020-12-16 $57.85 $57.85 $57.01 $57.64 $57.64 2,814,645
2020-12-15 $57.27 $58.17 $56.26 $57.87 $57.87 3,877,374
2020-12-14 $57.54 $57.54 $56.29 $56.53 $56.53 4,643,484
2020-12-11 $57.35 $57.80 $56.31 $56.75 $56.75 3,393,102
2020-12-10 $57.05 $58.27 $57.05 $57.30 $57.30 3,231,294
2020-12-09 $58.73 $58.90 $57.36 $57.99 $57.99 3,633,050
2020-12-08 $58.25 $59.50 $58.21 $58.58 $58.58 2,739,350
2020-12-07 $59.87 $59.90 $58.55 $58.94 $58.94 3,949,493
2020-12-04 $59.16 $60.12 $58.85 $60.11 $60.11 4,913,462
2020-12-03 $58.58 $59.75 $58.10 $58.66 $58.66 5,297,941
2020-12-02 $56.47 $58.17 $56.20 $57.61 $57.61 4,799,410
2020-12-01 $56.59 $57.34 $56.09 $56.62 $56.62 3,577,132
2020-11-30 $56.25 $56.37 $54.90 $55.71 $55.71 4,883,657
2020-11-27 $56.59 $57.17 $56.45 $56.59 $56.59 1,816,947
2020-11-25 $57.90 $58.20 $56.36 $56.54 $56.54 6,092,285
2020-11-24 $57.92 $58.86 $57.35 $58.08 $58.08 4,944,401
2020-11-23 $56.07 $57.00 $54.87 $56.69 $56.69 5,988,433
2020-11-20 $58.03 $58.35 $55.85 $55.90 $55.90 7,511,521
2020-11-19 $57.35 $58.78 $56.80 $58.56 $58.56 3,631,857
2020-11-18 $57.37 $58.39 $56.80 $57.33 $57.33 2,884,977
2020-11-17 $57.63 $58.28 $56.80 $57.50 $57.50 3,541,835
2020-11-16 $59.98 $60.20 $58.14 $58.38 $58.38 7,886,583
2020-11-13 $55.77 $58.35 $55.28 $58.28 $58.28 5,945,855
2020-11-12 $55.64 $56.96 $55.11 $55.56 $55.56 5,684,493
2020-11-11 $58.91 $58.91 $56.61 $56.95 $56.95 6,309,096
2020-11-10 $58.35 $59.40 $57.07 $58.57 $58.57 8,732,631
2020-11-09 $59.97 $60.88 $55.83 $57.87 $57.87 16,292,109
2020-11-06 $52.24 $53.25 $51.42 $52.98 $52.98 5,059,674
2020-11-05 $50.02 $52.80 $49.94 $52.60 $52.60 8,837,115
2020-11-04 $48.90 $51.11 $48.45 $49.91 $49.91 4,409,848
2020-11-03 $49.64 $50.14 $48.84 $49.02 $49.02 4,207,487
2020-11-02 $48.71 $49.65 $48.18 $49.17 $49.17 5,287,042
2020-10-30 $47.19 $48.40 $46.96 $48.06 $48.06 5,209,325
2020-10-29 $46.75 $48.28 $46.65 $47.84 $47.84 4,205,485
2020-10-28 $46.98 $47.86 $46.44 $46.86 $46.86 5,942,786
2020-10-27 $49.81 $50.45 $47.97 $48.29 $48.29 6,498,536
2020-10-26 $49.95 $50.33 $48.79 $49.13 $49.13 5,168,855
2020-10-23 $49.80 $50.98 $49.59 $50.68 $50.68 6,652,265
2020-10-22 $49.19 $50.25 $48.22 $49.81 $49.81 13,420,800
2020-10-21 $45.88 $46.47 $45.66 $45.94 $45.94 4,001,627
2020-10-20 $45.03 $46.48 $44.86 $46.20 $46.20 4,661,855
2020-10-19 $45.25 $46.28 $44.85 $44.96 $44.96 8,732,284
2020-10-16 $45.81 $46.24 $45.00 $45.37 $45.37 3,108,199
2020-10-15 $44.50 $45.78 $44.36 $45.74 $45.74 6,625,193
2020-10-14 $44.92 $45.60 $44.84 $44.98 $44.98 4,072,696
2020-10-13 $45.52 $45.88 $44.08 $44.81 $44.81 5,338,012
2020-10-12 $45.65 $46.49 $45.61 $46.17 $46.17 4,964,700
2020-10-09 $46.18 $46.37 $45.10 $45.72 $45.72 7,820,370
2020-10-08 $46.40 $46.66 $45.93 $46.11 $46.11 4,378,636
2020-10-07 $46.96 $47.10 $46.11 $46.18 $46.18 3,655,378
2020-10-06 $46.64 $48.05 $46.29 $46.42 $46.42 4,915,557
2020-10-05 $46.15 $46.28 $44.95 $46.22 $46.22 7,117,067
2020-10-02 $45.19 $46.60 $44.77 $46.15 $46.15 4,278,728
2020-10-01 $46.46 $46.93 $45.92 $46.22 $46.22 3,379,792
2020-09-30 $47.11 $47.67 $46.31 $46.66 $46.66 3,064,144
2020-09-29 $47.57 $47.69 $46.33 $46.72 $46.72 2,504,797
2020-09-28 $47.57 $48.13 $47.20 $47.62 $47.62 2,843,030
2020-09-25 $45.74 $47.21 $45.41 $46.96 $46.96 4,663,797
2020-09-24 $44.86 $45.97 $44.06 $45.91 $45.91 6,974,670
2020-09-23 $46.56 $47.49 $44.96 $45.04 $45.04 4,477,672
2020-09-22 $46.51 $47.38 $45.88 $46.25 $46.25 4,131,750
2020-09-21 $46.88 $47.21 $45.18 $46.44 $46.44 6,518,366
2020-09-18 $49.07 $49.76 $48.73 $49.00 $49.00 7,615,628
2020-09-17 $48.84 $49.32 $48.57 $49.08 $49.08 5,451,924
2020-09-16 $51.54 $51.77 $47.23 $49.67 $49.67 12,559,646
2020-09-15 $53.25 $53.51 $51.81 $51.85 $51.85 5,173,718
2020-09-14 $52.16 $53.19 $52.11 $53.10 $53.10 4,281,808
2020-09-11 $52.95 $53.14 $51.26 $51.91 $51.91 5,678,084
2020-09-10 $51.35 $53.10 $50.91 $52.32 $52.32 5,980,617
2020-09-09 $51.67 $51.81 $50.51 $50.84 $50.84 4,342,008
2020-09-08 $51.03 $52.45 $50.60 $51.67 $51.67 8,702,165
2020-09-04 $51.40 $52.45 $50.96 $51.96 $51.96 7,735,085
2020-09-03 $51.51 $52.27 $49.92 $50.63 $50.63 5,820,525
2020-09-02 $49.70 $51.64 $49.60 $51.33 $51.33 6,872,539
2020-09-01 $50.73 $51.32 $49.58 $49.65 $49.65 7,728,638
2020-08-31 $52.06 $52.10 $50.71 $50.71 $50.71 5,732,322
2020-08-28 $51.14 $52.96 $50.67 $52.16 $52.16 6,978,248
2020-08-27 $49.90 $51.29 $49.81 $50.53 $50.53 4,932,226
2020-08-26 $50.00 $50.20 $49.10 $49.86 $49.86 3,755,820
2020-08-25 $50.18 $50.80 $49.63 $49.96 $49.96 3,833,061
2020-08-24 $48.72 $49.90 $47.72 $49.81 $49.81 5,074,144
2020-08-21 $48.15 $49.37 $47.86 $48.52 $48.52 6,626,343
2020-08-20 $46.91 $47.79 $46.62 $47.46 $47.46 2,930,159
2020-08-19 $48.15 $48.48 $47.22 $47.47 $47.47 3,587,336
2020-08-18 $47.63 $48.11 $47.21 $47.69 $47.69 3,495,055
2020-08-17 $48.20 $48.39 $47.51 $47.72 $47.72 4,279,587
2020-08-14 $48.09 $48.73 $47.80 $48.37 $48.37 5,896,962
2020-08-13 $48.49 $49.11 $47.98 $48.62 $48.62 4,557,633
2020-08-12 $51.39 $51.52 $48.59 $49.07 $49.07 5,334,499
2020-08-11 $49.55 $51.41 $49.39 $51.00 $51.00 18,750,362
2020-08-10 $46.45 $48.26 $46.33 $47.52 $47.52 10,497,059
2020-08-07 $44.75 $44.96 $43.50 $44.20 $44.20 5,886,267
2020-08-06 $43.12 $45.62 $42.68 $45.22 $45.22 9,063,175
2020-08-05 $44.24 $44.86 $42.95 $43.34 $43.34 5,467,258
2020-08-04 $44.03 $44.27 $43.33 $43.73 $43.73 4,017,947
2020-08-03 $43.18 $44.53 $42.58 $44.00 $44.00 4,364,250
2020-07-31 $45.14 $45.17 $43.14 $43.64 $43.64 4,675,582
2020-07-30 $44.41 $45.75 $44.24 $45.50 $45.50 6,033,046
2020-07-29 $44.15 $45.13 $43.37 $44.32 $44.32 4,649,374
2020-07-28 $43.19 $44.80 $43.15 $44.22 $44.22 7,858,844
2020-07-27 $43.86 $44.21 $42.69 $43.48 $43.48 6,681,008
2020-07-24 $44.25 $44.95 $43.81 $44.36 $44.36 5,408,190
2020-07-23 $45.49 $45.98 $44.25 $44.88 $44.88 10,920,807
2020-07-22 $47.64 $48.08 $46.60 $46.84 $46.84 7,445,959
2020-07-21 $47.93 $48.98 $47.58 $48.00 $48.00 4,817,907
2020-07-20 $48.00 $48.57 $46.55 $47.28 $47.28 4,608,343
2020-07-17 $49.87 $49.87 $48.28 $48.69 $48.69 3,258,400
2020-07-16 $49.43 $49.96 $48.91 $49.71 $49.71 4,028,800
2020-07-15 $49.03 $50.45 $48.65 $50.25 $50.25 6,611,300
2020-07-14 $47.85 $47.90 $46.54 $47.39 $47.39 6,798,000
2020-07-13 $46.57 $50.10 $45.22 $48.53 $48.53 11,281,300
2020-07-10 $44.50 $45.78 $44.25 $45.72 $45.72 3,594,100
2020-07-09 $45.56 $45.63 $43.71 $44.68 $44.68 3,834,700
2020-07-08 $45.01 $45.92 $44.18 $45.61 $45.61 4,059,900
2020-07-07 $46.19 $46.35 $44.98 $45.03 $45.03 5,094,900
2020-07-06 $47.60 $48.37 $45.64 $47.07 $47.07 7,294,500
2020-07-02 $46.08 $46.97 $45.56 $46.34 $46.34 4,751,700
2020-07-01 $45.65 $46.64 $44.83 $45.04 $45.04 3,948,100
2020-06-30 $43.78 $45.72 $43.64 $45.54 $45.54 5,570,700
2020-06-29 $43.52 $44.94 $42.88 $44.65 $44.65 7,515,500
2020-06-26 $44.72 $44.84 $43.01 $43.33 $43.33 8,053,279
2020-06-25 $44.00 $45.15 $43.03 $44.99 $44.99 10,547,099
2020-06-24 $46.39 $46.67 $44.25 $44.94 $44.94 7,649,713
2020-06-23 $47.00 $47.01 $46.35 $46.88 $46.88 5,935,722
2020-06-22 $46.78 $46.89 $45.11 $46.29 $46.29 9,067,356
2020-06-19 $49.09 $49.15 $47.05 $47.19 $47.19 8,856,354
2020-06-18 $48.39 $49.20 $47.96 $48.20 $48.20 5,564,184
2020-06-17 $49.19 $49.56 $48.26 $48.90 $48.90 4,126,915
2020-06-16 $51.28 $51.38 $47.75 $49.40 $49.40 8,011,953
2020-06-15 $47.90 $49.67 $47.75 $49.06 $49.06 5,154,757
2020-06-12 $51.35 $51.36 $48.60 $49.87 $49.87 5,824,550
2020-06-11 $48.48 $50.36 $48.17 $49.09 $49.09 8,928,829
2020-06-10 $53.01 $53.63 $51.68 $51.77 $51.77 5,485,088
2020-06-09 $54.78 $54.79 $53.04 $53.66 $53.66 4,803,685
2020-06-08 $54.75 $55.73 $53.63 $55.64 $55.64 7,483,755
2020-06-05 $56.00 $56.02 $52.45 $52.97 $52.97 11,547,273
2020-06-04 $53.86 $53.92 $49.06 $52.35 $52.35 18,901,659
2020-06-03 $48.77 $52.17 $48.69 $51.79 $51.79 11,784,927
2020-06-02 $49.11 $49.26 $47.30 $47.79 $47.79 9,100,122
2020-06-01 $48.52 $49.76 $47.62 $49.03 $49.03 6,797,110
2020-05-29 $47.68 $48.68 $46.78 $47.94 $47.94 7,897,191
2020-05-28 $51.00 $51.08 $48.33 $48.55 $48.55 5,373,968
2020-05-27 $51.91 $52.20 $49.25 $50.93 $50.93 6,732,134
2020-05-26 $49.97 $50.33 $48.85 $49.93 $49.93 6,796,047
2020-05-22 $47.66 $48.00 $46.50 $46.90 $46.90 6,447,221
2020-05-21 $50.38 $50.48 $48.32 $48.57 $48.57 6,367,139
2020-05-20 $49.70 $50.36 $48.79 $50.17 $50.17 6,931,654
2020-05-19 $48.50 $49.70 $47.32 $48.25 $48.25 5,934,028
2020-05-18 $48.11 $48.66 $47.29 $48.39 $48.39 7,804,074
2020-05-15 $45.07 $45.86 $44.73 $44.76 $44.76 5,005,584
2020-05-14 $43.08 $46.05 $42.43 $45.68 $45.68 8,117,377
2020-05-13 $46.00 $46.19 $43.98 $44.42 $44.42 6,692,093
2020-05-12 $48.71 $48.79 $45.92 $45.96 $45.96 6,910,078
2020-05-11 $50.36 $50.49 $48.41 $48.50 $48.50 5,404,535
2020-05-08 $48.69 $51.06 $48.05 $50.94 $50.94 7,305,052
2020-05-07 $47.13 $48.35 $46.66 $47.37 $47.37 5,667,277
2020-05-06 $46.97 $47.44 $46.24 $46.44 $46.44 5,226,922
2020-05-05 $46.63 $46.75 $45.23 $46.39 $46.39 5,093,284
2020-05-04 $44.00 $45.73 $43.50 $45.45 $45.45 4,857,956
2020-05-01 $46.09 $46.54 $45.00 $45.61 $45.61 5,470,968
2020-04-30 $47.45 $49.34 $46.86 $48.02 $48.02 8,054,834
2020-04-29 $48.63 $49.82 $47.66 $48.89 $48.89 13,068,194
2020-04-28 $48.55 $49.99 $44.58 $46.58 $46.58 17,589,847
2020-04-27 $44.68 $48.47 $44.06 $46.38 $46.38 16,018,397
2020-04-24 $46.05 $46.37 $43.29 $43.78 $43.78 15,669,541
2020-04-23 $45.17 $46.49 $43.86 $45.96 $45.96 19,515,127
2020-04-22 $41.64 $41.87 $40.31 $41.03 $41.03 19,772,074
2020-04-21 $43.12 $43.12 $40.42 $40.69 $40.69 15,095,635
2020-04-20 $45.95 $46.10 $43.07 $43.13 $43.13 11,399,602
2020-04-17 $47.50 $48.19 $46.21 $47.01 $47.01 9,996,811
2020-04-16 $47.17 $47.58 $44.55 $45.90 $45.90 7,501,727
2020-04-15 $46.01 $48.00 $45.65 $47.10 $47.10 6,090,390
2020-04-14 $47.59 $48.25 $46.09 $48.13 $48.13 5,198,316
2020-04-13 $47.59 $47.63 $45.51 $46.49 $46.49 4,785,317
2020-04-09 $48.41 $49.89 $46.15 $47.86 $47.86 7,258,950
2020-04-08 $43.74 $47.52 $43.18 $46.55 $46.55 7,629,482
2020-04-07 $43.64 $44.75 $42.18 $42.70 $42.70 8,789,826
2020-04-06 $40.56 $41.42 $39.73 $40.70 $40.70 7,710,196
2020-04-03 $40.25 $40.49 $36.80 $37.92 $37.92 8,801,106
2020-04-02 $39.90 $41.31 $39.63 $40.27 $40.27 6,400,243
2020-04-01 $40.32 $41.20 $39.67 $40.30 $40.30 7,346,813
2020-03-31 $43.44 $43.93 $41.80 $42.47 $42.47 5,226,389
2020-03-30 $41.75 $44.73 $41.25 $43.49 $43.49 7,412,638
2020-03-27 $45.55 $46.20 $42.00 $42.10 $42.10 11,594,523
2020-03-26 $48.58 $52.93 $46.51 $48.36 $48.36 10,423,590
2020-03-25 $46.85 $51.67 $44.77 $47.35 $47.35 10,704,800
2020-03-24 $46.45 $47.82 $44.25 $44.84 $44.84 8,878,385
2020-03-23 $43.51 $45.33 $41.61 $43.45 $43.45 8,146,547
2020-03-20 $42.15 $47.00 $41.79 $43.31 $43.31 12,858,625
2020-03-19 $36.75 $44.67 $33.86 $40.36 $40.36 11,396,208
2020-03-18 $36.74 $40.10 $33.30 $37.68 $37.68 14,296,825
2020-03-17 $40.76 $43.29 $35.92 $40.86 $40.86 12,764,926
2020-03-16 $40.52 $45.10 $39.20 $40.39 $39.62 12,336,768
2020-03-13 $48.02 $49.10 $42.87 $49.01 $48.08 12,506,811
2020-03-12 $42.40 $46.59 $39.06 $44.15 $43.31 13,220,208
2020-03-11 $51.78 $51.78 $48.22 $48.63 $47.71 9,930,764
2020-03-10 $51.82 $53.51 $49.58 $53.38 $52.37 6,686,981
2020-03-09 $51.01 $52.84 $49.00 $49.66 $48.72 6,995,598
2020-03-06 $53.00 $56.09 $52.54 $54.86 $53.82 10,002,560
2020-03-05 $55.60 $56.71 $54.57 $54.94 $53.90 7,764,685
2020-03-04 $56.77 $57.84 $55.47 $57.25 $56.16 6,952,605
2020-03-03 $58.60 $59.52 $55.48 $55.90 $54.84 6,563,848
2020-03-02 $58.90 $58.90 $56.60 $58.26 $57.15 6,245,592
2020-02-28 $56.82 $58.80 $56.62 $58.31 $57.20 6,556,689
2020-02-27 $57.72 $61.01 $56.28 $58.43 $57.32 8,873,434
2020-02-26 $60.56 $61.26 $58.44 $59.16 $58.04 7,137,421
2020-02-25 $63.04 $63.27 $59.51 $60.16 $59.02 6,769,553
2020-02-24 $62.44 $63.44 $62.18 $62.21 $61.03 5,796,397
2020-02-21 $66.80 $66.98 $65.56 $65.60 $64.36 5,222,741
2020-02-20 $68.48 $68.53 $66.71 $67.44 $66.16 4,067,169
2020-02-19 $68.44 $69.93 $68.26 $69.10 $67.79 3,180,588
2020-02-18 $68.24 $68.85 $67.16 $68.16 $66.87 3,797,791
2020-02-14 $69.00 $69.20 $67.98 $68.07 $66.78 3,798,913
2020-02-13 $70.41 $70.55 $69.17 $69.31 $68.00 3,572,193
2020-02-12 $69.91 $71.38 $69.66 $71.13 $69.78 5,827,422
2020-02-11 $68.63 $69.54 $67.91 $68.85 $67.54 3,078,790
2020-02-10 $66.09 $68.25 $66.09 $68.16 $66.87 3,569,287
2020-02-07 $67.70 $68.00 $66.51 $66.80 $65.53 6,580,965
2020-02-06 $68.40 $69.60 $68.33 $69.47 $68.15 5,556,822
2020-02-05 $69.06 $69.37 $67.49 $67.89 $66.60 5,039,785
2020-02-04 $67.05 $69.08 $66.86 $67.84 $66.55 5,979,068
2020-02-03 $66.11 $67.56 $65.93 $66.56 $65.30 6,054,912
2020-01-31 $65.60 $65.61 $64.48 $65.31 $64.07 6,778,732
2020-01-30 $63.57 $66.34 $63.51 $66.20 $64.94 8,012,268
2020-01-29 $65.00 $65.37 $63.90 $64.70 $63.47 5,873,493
2020-01-28 $64.17 $64.59 $63.13 $64.41 $63.19 4,728,482
2020-01-27 $62.72 $64.33 $61.08 $63.27 $62.07 12,589,217
2020-01-24 $69.26 $69.26 $66.97 $67.85 $66.56 5,362,577
2020-01-23 $67.68 $69.65 $67.47 $69.45 $68.13 7,291,961
2020-01-22 $70.60 $70.73 $69.19 $69.45 $68.13 4,333,475
2020-01-21 $69.52 $71.34 $68.85 $70.06 $68.73 10,305,881
2020-01-17 $73.51 $74.29 $73.51 $74.06 $72.66 3,296,037
2020-01-16 $73.11 $73.41 $72.81 $73.40 $72.01 3,605,097
2020-01-15 $73.50 $73.53 $72.40 $72.77 $71.39 2,602,596
2020-01-14 $72.41 $73.49 $72.23 $73.36 $71.97 3,692,839
2020-01-13 $71.24 $72.40 $71.05 $72.16 $70.79 2,560,977
2020-01-10 $71.72 $71.94 $70.76 $70.91 $69.57 2,217,136
2020-01-09 $71.51 $71.72 $71.03 $71.52 $70.16 3,011,311
2020-01-08 $70.00 $71.30 $69.89 $70.80 $69.46 3,455,338
2020-01-07 $69.55 $70.20 $69.50 $70.16 $68.83 2,262,829
2020-01-06 $69.18 $70.12 $69.04 $70.09 $68.76 2,922,543
2020-01-03 $69.62 $70.15 $69.39 $69.72 $68.40 2,822,422
2020-01-02 $69.88 $70.94 $69.79 $70.80 $69.46 5,299,587
2019-12-31 $69.10 $69.28 $68.89 $69.04 $67.73 1,846,900
2019-12-30 $69.88 $69.98 $69.15 $69.30 $67.99 1,703,487
2019-12-27 $70.06 $70.34 $69.34 $69.74 $68.42 3,001,792
2019-12-26 $69.52 $69.96 $69.31 $69.94 $68.61 1,463,180
2019-12-24 $69.39 $69.59 $69.01 $69.29 $67.98 630,421
2019-12-23 $68.63 $69.72 $68.63 $69.42 $68.10 4,064,216
2019-12-20 $69.68 $69.68 $68.43 $68.53 $67.23 4,474,291
2019-12-19 $68.97 $69.50 $68.72 $69.18 $67.87 2,779,376
2019-12-18 $69.58 $69.90 $68.36 $68.97 $67.66 5,833,103
2019-12-17 $68.42 $68.50 $67.79 $68.21 $66.92 4,262,919
2019-12-16 $68.90 $69.37 $68.03 $68.10 $66.81 3,394,433
2019-12-13 $68.50 $69.74 $68.50 $69.04 $66.97 5,350,687
2019-12-12 $66.31 $69.19 $65.91 $68.70 $66.64 6,772,019
2019-12-11 $64.38 $65.58 $64.15 $65.44 $63.48 3,409,669
2019-12-10 $64.05 $64.64 $63.65 $64.15 $62.23 2,342,645
2019-12-09 $64.10 $64.51 $63.87 $64.17 $62.25 2,846,124
2019-12-06 $63.82 $64.52 $63.77 $64.15 $62.23 2,998,441
2019-12-05 $62.92 $63.49 $62.47 $63.27 $61.38 2,934,274
2019-12-04 $62.07 $63.08 $62.02 $62.69 $60.81 2,285,721
2019-12-03 $61.59 $62.02 $61.14 $61.93 $60.08 3,143,401
2019-12-02 $62.70 $63.22 $62.53 $62.69 $60.81 2,102,855
2019-11-29 $62.96 $63.10 $62.57 $62.75 $60.87 1,407,411
2019-11-27 $63.02 $63.75 $63.02 $63.42 $61.52 1,532,440
2019-11-26 $63.54 $63.66 $62.67 $62.98 $61.09 2,686,700
2019-11-25 $61.65 $63.46 $61.50 $63.41 $61.51 3,058,636
2019-11-22 $60.60 $61.45 $60.54 $61.30 $59.46 2,309,377
2019-11-21 $60.86 $61.05 $60.31 $60.35 $58.54 2,984,287
2019-11-20 $61.45 $61.93 $60.54 $60.69 $58.87 3,036,860
2019-11-19 $62.40 $62.53 $61.26 $61.91 $60.06 2,356,808
2019-11-18 $62.60 $62.60 $61.66 $62.14 $60.28 3,805,841
2019-11-15 $62.70 $62.89 $62.23 $62.67 $60.79 2,398,381
2019-11-14 $62.19 $62.45 $61.95 $62.39 $60.52 1,613,775
2019-11-13 $62.22 $62.55 $62.00 $62.16 $60.30 2,532,979
2019-11-12 $63.13 $63.33 $62.21 $62.48 $60.61 2,513,662
2019-11-11 $63.09 $63.33 $62.51 $63.14 $61.25 3,393,093
2019-11-08 $63.75 $64.08 $63.27 $64.08 $62.16 2,280,596
2019-11-07 $63.91 $64.35 $63.64 $63.81 $61.90 2,370,713
2019-11-06 $63.73 $63.77 $62.71 $63.15 $61.26 2,664,745
2019-11-05 $64.22 $64.76 $63.64 $63.73 $61.82 4,361,677
2019-11-04 $63.73 $64.20 $63.39 $64.05 $62.13 3,736,366
2019-11-01 $62.34 $63.07 $61.93 $63.05 $61.16 2,947,847
2019-10-31 $62.27 $62.54 $61.44 $61.84 $59.99 2,658,892
2019-10-30 $62.00 $62.60 $61.66 $62.54 $60.67 2,252,403
2019-10-29 $62.17 $62.27 $61.39 $62.00 $60.14 2,755,226
2019-10-28 $61.48 $62.78 $61.48 $62.40 $60.53 2,994,717
2019-10-25 $60.64 $61.62 $60.51 $61.22 $59.39 3,018,978
2019-10-24 $59.66 $61.84 $59.50 $61.16 $59.33 7,345,535
2019-10-23 $58.51 $59.29 $58.18 $59.22 $57.45 3,683,525
2019-10-22 $58.31 $59.02 $58.05 $58.62 $56.87 4,063,541
2019-10-21 $58.00 $58.40 $57.64 $57.97 $56.23 3,712,472
2019-10-18 $57.16 $57.75 $57.03 $57.46 $55.74 2,310,228
2019-10-17 $57.60 $57.77 $57.35 $57.35 $55.63 1,553,693
2019-10-16 $57.22 $58.00 $57.18 $57.41 $55.69 2,546,321
2019-10-15 $57.02 $57.65 $56.69 $57.31 $55.59 3,530,588
2019-10-14 $57.18 $57.48 $56.92 $57.01 $55.30 2,331,913
2019-10-11 $55.82 $58.23 $55.75 $57.58 $55.86 7,496,510
2019-10-10 $54.14 $55.57 $54.04 $54.79 $53.15 5,386,930
2019-10-09 $53.82 $54.27 $53.67 $54.17 $52.55 3,585,649
2019-10-08 $54.30 $54.71 $53.38 $53.47 $51.87 5,183,620
2019-10-07 $55.56 $55.71 $54.78 $54.95 $53.31 5,351,209
2019-10-04 $55.89 $56.05 $55.01 $56.00 $54.32 4,624,838
2019-10-03 $56.45 $56.93 $55.20 $55.95 $54.28 8,060,277
2019-10-02 $56.92 $57.39 $56.35 $56.50 $54.81 67,898,818
2019-10-01 $58.00 $58.68 $56.94 $57.21 $55.50 6,705,175
2019-09-30 $57.34 $58.09 $57.25 $57.76 $56.03 5,940,415
2019-09-27 $58.55 $59.25 $56.82 $57.11 $55.40 16,670,395
2019-09-26 $56.19 $56.68 $55.26 $55.88 $54.21 3,230,346
2019-09-25 $55.52 $57.16 $54.95 $57.08 $55.37 3,590,985
2019-09-24 $56.75 $57.10 $55.56 $55.67 $54.00 3,674,426
2019-09-23 $55.85 $56.71 $55.65 $56.19 $54.51 4,817,670
2019-09-20 $57.65 $57.87 $56.27 $56.33 $54.64 4,835,708
2019-09-19 $58.60 $58.94 $57.35 $57.58 $55.86 3,832,850
2019-09-18 $58.90 $59.00 $57.70 $58.38 $56.63 2,644,516
2019-09-17 $58.07 $59.16 $57.23 $59.11 $57.34 5,437,288
2019-09-16 $59.05 $59.76 $58.92 $59.64 $57.11 3,263,294
2019-09-13 $60.45 $60.87 $59.31 $59.34 $56.82 2,483,276
2019-09-12 $59.51 $60.46 $59.10 $60.15 $57.60 3,675,708
2019-09-11 $59.44 $59.72 $58.07 $59.30 $56.79 3,109,335
2019-09-10 $58.18 $59.14 $57.56 $59.01 $56.51 4,292,137
2019-09-09 $57.30 $58.23 $56.95 $58.08 $55.62 3,602,201
2019-09-06 $55.95 $56.79 $55.71 $56.19 $53.81 5,781,310
2019-09-05 $55.74 $56.58 $55.43 $56.13 $53.75 7,370,629
2019-09-04 $55.70 $55.96 $54.68 $55.07 $52.73 3,980,438
2019-09-03 $54.43 $54.58 $53.33 $54.28 $51.98 4,033,823
2019-08-30 $55.55 $56.04 $55.30 $55.47 $53.12 2,216,879
2019-08-29 $55.15 $55.73 $55.07 $55.14 $52.80 2,498,095
2019-08-28 $54.16 $54.72 $53.72 $54.50 $52.19 1,969,332
2019-08-27 $54.15 $54.76 $53.89 $54.29 $51.99 4,859,655
2019-08-26 $53.85 $54.10 $53.09 $53.67 $51.39 2,343,205
2019-08-23 $53.87 $54.26 $52.51 $53.11 $50.86 4,611,093
2019-08-22 $55.38 $55.60 $53.93 $54.41 $52.10 2,661,150
2019-08-21 $55.53 $55.65 $54.60 $55.13 $52.79 2,325,250
2019-08-20 $53.94 $55.54 $53.93 $55.11 $52.77 6,162,574
2019-08-19 $53.99 $54.88 $53.88 $54.67 $52.35 3,972,946
2019-08-16 $51.90 $52.69 $51.63 $52.40 $50.18 2,769,885
2019-08-15 $51.93 $52.34 $51.17 $51.41 $49.23 2,400,193
2019-08-14 $52.36 $52.72 $51.68 $51.79 $49.59 3,600,472
2019-08-13 $52.29 $55.11 $52.10 $53.62 $51.35 6,745,119
2019-08-12 $53.03 $53.22 $52.21 $52.27 $50.05 4,748,413
2019-08-09 $54.83 $55.00 $53.41 $53.97 $51.68 2,963,442
2019-08-08 $54.63 $55.64 $54.51 $55.33 $52.98 4,331,412
2019-08-07 $53.50 $54.35 $52.51 $53.99 $51.70 4,138,229
2019-08-06 $55.22 $55.63 $53.98 $54.49 $52.18 3,649,205
2019-08-05 $54.42 $55.46 $53.97 $54.53 $52.22 5,657,041
2019-08-02 $58.08 $58.67 $56.47 $56.88 $54.47 5,599,030
2019-08-01 $60.47 $61.42 $57.88 $58.80 $56.31 5,115,673
2019-07-31 $61.19 $61.21 $59.67 $60.44 $57.88 4,724,337
2019-07-30 $61.88 $61.96 $61.14 $61.40 $58.80 2,749,415
2019-07-29 $63.00 $63.21 $61.95 $62.36 $59.72 4,087,831
2019-07-26 $63.10 $63.89 $62.63 $63.16 $60.48 4,191,391
2019-07-25 $63.30 $63.95 $61.69 $62.65 $59.99 8,475,009
2019-07-24 $65.00 $65.41 $63.75 $64.93 $62.18 4,054,468
2019-07-23 $64.39 $65.37 $63.96 $65.22 $62.45 4,122,577
2019-07-22 $64.24 $64.39 $63.72 $63.99 $61.28 3,062,560
2019-07-19 $64.55 $64.68 $63.84 $63.92 $61.21 3,545,433
2019-07-18 $63.95 $64.50 $63.33 $64.33 $61.60 4,728,500
2019-07-17 $64.79 $64.80 $63.83 $64.19 $61.47 2,005,143
2019-07-16 $64.15 $64.91 $63.93 $64.73 $61.98 3,041,267
2019-07-15 $63.40 $63.99 $63.24 $63.96 $61.25 2,459,396
2019-07-12 $62.66 $63.28 $62.56 $63.23 $60.55 2,052,077
2019-07-11 $62.50 $63.55 $62.33 $62.60 $59.95 2,573,519
2019-07-10 $63.18 $63.24 $61.67 $62.25 $59.61 3,413,350
2019-07-09 $61.77 $63.30 $61.71 $62.90 $60.23 3,757,200
2019-07-08 $61.40 $62.14 $61.23 $62.02 $59.39 1,768,600
2019-07-05 $61.74 $62.02 $61.13 $61.84 $59.22 2,300,611
2019-07-03 $62.32 $62.44 $61.59 $62.22 $59.58 1,303,826
2019-07-02 $61.60 $62.25 $61.35 $62.13 $59.50 3,682,272
2019-07-01 $62.21 $62.76 $61.59 $61.97 $59.34 6,075,365
2019-06-28 $59.13 $59.27 $58.68 $59.09 $56.58 3,969,226
2019-06-27 $58.76 $58.99 $58.25 $58.78 $56.29 3,627,912
2019-06-26 $57.95 $58.87 $57.64 $58.68 $56.19 4,219,840
2019-06-25 $58.78 $58.79 $57.23 $57.40 $54.97 3,299,255
2019-06-24 $59.19 $59.44 $58.62 $58.75 $56.26 3,580,944
2019-06-21 $59.03 $59.68 $58.61 $59.23 $56.72 3,810,858
2019-06-20 $59.71 $60.29 $59.10 $59.43 $56.91 4,085,206
2019-06-19 $59.50 $59.50 $58.30 $58.98 $56.48 3,386,551
2019-06-18 $56.85 $59.74 $56.78 $59.48 $56.96 6,488,778
2019-06-17 $57.53 $57.79 $56.78 $57.06 $53.94 2,938,892
2019-06-14 $57.32 $57.62 $56.84 $57.28 $54.15 2,058,537
2019-06-13 $57.55 $57.91 $57.10 $57.32 $54.19 5,654,619
2019-06-12 $58.16 $58.49 $56.78 $57.04 $53.92 4,447,926
2019-06-11 $58.80 $59.51 $58.40 $58.69 $55.48 3,880,185
2019-06-10 $56.88 $58.86 $56.80 $58.13 $54.95 9,808,327
2019-06-07 $55.11 $56.88 $55.05 $56.08 $53.02 4,350,755
2019-06-06 $55.24 $55.41 $54.17 $54.62 $51.64 2,432,453
2019-06-05 $55.72 $55.72 $53.20 $55.07 $52.06 7,353,711
2019-06-04 $53.55 $55.76 $53.47 $55.62 $52.58 7,773,721
2019-06-03 $54.50 $54.55 $52.53 $52.94 $50.05 6,238,654
2019-05-31 $54.96 $55.60 $54.28 $55.00 $51.99 6,388,779
2019-05-30 $56.76 $57.05 $55.24 $55.54 $52.50 4,286,542
2019-05-29 $56.18 $57.12 $56.05 $56.66 $53.56 6,488,987
2019-05-28 $57.63 $58.36 $56.64 $56.84 $53.73 5,587,066
2019-05-24 $57.39 $58.10 $56.63 $57.43 $54.29 3,831,930
2019-05-23 $57.76 $57.87 $56.20 $56.97 $53.86 6,210,756
2019-05-22 $58.46 $59.15 $58.12 $58.59 $55.39 4,724,307
2019-05-21 $59.60 $59.99 $58.58 $58.68 $55.47 6,494,828
2019-05-20 $59.65 $59.79 $57.41 $59.22 $55.98 10,406,675
2019-05-17 $62.61 $62.91 $60.26 $60.31 $57.01 6,115,409
2019-05-16 $63.53 $63.84 $63.02 $63.40 $59.94 2,336,600
2019-05-15 $62.30 $63.36 $61.74 $62.95 $59.51 1,863,831
2019-05-14 $62.51 $63.43 $61.93 $62.72 $59.29 2,951,664
2019-05-13 $63.65 $63.69 $61.36 $62.11 $58.72 5,494,387
2019-05-10 $64.23 $65.76 $63.65 $65.47 $61.89 2,697,259
2019-05-09 $64.39 $65.32 $63.30 $64.88 $61.33 4,101,724
2019-05-08 $64.66 $65.96 $64.06 $65.32 $61.75 3,085,088
2019-05-07 $66.07 $66.62 $62.76 $64.45 $60.93 9,768,220
2019-05-06 $66.70 $67.03 $65.72 $66.57 $62.93 4,015,458
2019-05-03 $67.90 $68.47 $67.66 $68.44 $64.70 1,801,259
2019-05-02 $67.52 $68.22 $66.76 $67.43 $63.75 1,717,374
2019-05-01 $67.80 $68.55 $67.57 $67.87 $64.16 2,402,891
2019-04-30 $67.37 $67.64 $66.80 $67.05 $63.39 3,381,615
2019-04-29 $68.36 $68.46 $67.71 $68.07 $64.35 2,574,436
2019-04-26 $67.51 $68.40 $67.05 $67.86 $64.15 2,354,893
2019-04-25 $66.94 $67.41 $66.66 $67.14 $63.47 2,778,044
2019-04-24 $66.88 $67.20 $66.47 $67.04 $63.38 3,889,803
2019-04-23 $66.52 $67.63 $66.38 $67.07 $63.40 3,575,846
2019-04-22 $67.76 $67.98 $66.52 $66.83 $63.18 4,830,089
2019-04-18 $69.04 $69.60 $66.81 $68.22 $64.49 7,743,853
2019-04-17 $68.22 $68.24 $67.52 $67.91 $64.20 6,536,912
2019-04-16 $66.80 $68.21 $66.70 $68.16 $64.44 2,776,690
2019-04-15 $67.19 $67.33 $66.01 $66.53 $62.89 2,574,201
2019-04-12 $66.50 $67.14 $66.38 $66.87 $63.22 2,631,376
2019-04-11 $66.01 $66.21 $65.64 $66.08 $62.47 2,558,373
2019-04-10 $65.93 $66.20 $65.56 $65.85 $62.25 1,773,420
2019-04-09 $65.52 $65.64 $65.07 $65.53 $61.95 2,711,715
2019-04-08 $66.31 $66.47 $65.60 $66.04 $62.43 2,183,089
2019-04-05 $65.73 $65.97 $65.40 $65.92 $62.32 2,779,635
2019-04-04 $64.33 $65.68 $64.01 $65.61 $62.02 4,354,043
2019-04-03 $65.00 $66.05 $64.04 $64.17 $60.66 4,425,489
2019-04-02 $63.43 $64.98 $63.08 $64.85 $61.31 5,870,466
2019-04-01 $62.45 $63.48 $62.28 $63.35 $59.89 4,116,991
2019-03-29 $60.49 $61.12 $59.93 $60.96 $57.63 4,571,750
2019-03-28 $59.03 $60.50 $59.03 $60.33 $57.03 3,817,104
2019-03-27 $60.10 $60.24 $58.89 $59.03 $55.80 2,736,642
2019-03-26 $59.35 $60.37 $59.35 $60.10 $56.82 3,041,168
2019-03-25 $59.43 $59.90 $58.56 $59.28 $56.04 3,530,961
2019-03-22 $60.64 $60.81 $59.32 $59.57 $56.31 4,109,453
2019-03-21 $59.20 $61.25 $58.90 $61.20 $57.86 3,915,347
2019-03-20 $59.23 $59.59 $58.58 $59.14 $55.91 2,548,558
2019-03-19 $59.69 $59.93 $59.01 $59.30 $56.06 4,210,059
2019-03-18 $60.03 $60.22 $59.31 $60.08 $56.07 3,511,984
2019-03-15 $59.94 $60.64 $59.47 $59.76 $55.77 2,941,251
2019-03-14 $59.37 $59.42 $58.28 $59.42 $55.45 3,396,650
2019-03-13 $59.46 $59.86 $59.11 $59.34 $55.38 2,254,621
2019-03-12 $60.40 $60.41 $59.03 $59.16 $55.21 3,350,960
2019-03-11 $60.35 $60.61 $59.89 $60.15 $56.13 2,383,725
2019-03-08 $59.10 $60.34 $59.04 $60.24 $56.22 2,459,094
2019-03-07 $60.38 $60.44 $59.22 $59.99 $55.98 3,781,317
2019-03-06 $60.00 $62.03 $60.00 $60.66 $56.61 4,859,398
2019-03-05 $59.90 $60.10 $59.52 $59.61 $55.63 2,045,510
2019-03-04 $60.45 $60.65 $59.22 $59.66 $55.68 3,908,110
2019-03-01 $61.98 $61.98 $60.23 $60.40 $56.37 3,619,684
2019-02-28 $61.16 $62.05 $60.90 $61.43 $57.33 3,968,295
2019-02-27 $61.78 $62.00 $60.97 $61.43 $57.33 3,241,979
2019-02-26 $61.00 $62.56 $60.91 $61.78 $57.66 3,733,786
2019-02-25 $62.05 $62.15 $61.04 $61.07 $56.99 3,367,814
2019-02-22 $61.79 $62.23 $61.11 $61.61 $57.50 2,137,033
2019-02-21 $61.31 $61.82 $60.77 $61.51 $57.40 2,575,201
2019-02-20 $61.18 $61.83 $60.33 $61.35 $57.25 4,959,139
2019-02-19 $60.57 $61.84 $60.57 $61.15 $57.07 4,914,810
2019-02-15 $59.50 $60.40 $58.78 $60.31 $56.28 2,742,720
2019-02-14 $59.43 $59.80 $57.46 $59.37 $55.41 5,207,290
2019-02-13 $60.62 $60.96 $60.02 $60.37 $56.34 2,177,473
2019-02-12 $60.00 $61.09 $59.85 $60.13 $56.12 2,796,471
2019-02-11 $59.52 $59.95 $58.72 $59.60 $55.62 2,631,537
2019-02-08 $59.04 $59.79 $58.42 $59.01 $55.07 2,328,556
2019-02-07 $60.39 $60.70 $59.05 $59.45 $55.48 3,765,028
2019-02-06 $59.75 $61.21 $59.75 $60.86 $56.80 3,979,133
2019-02-05 $59.11 $59.70 $59.01 $59.65 $55.67 2,307,808
2019-02-04 $59.80 $59.96 $58.83 $59.10 $55.15 1,738,338
2019-02-01 $58.34 $59.94 $58.34 $59.89 $55.89 3,816,704
2019-01-31 $59.54 $59.65 $58.09 $58.36 $54.46 5,201,727
2019-01-30 $56.98 $59.14 $56.64 $59.01 $55.07 5,517,268
2019-01-29 $56.30 $56.86 $56.13 $56.27 $52.51 2,070,287
2019-01-28 $56.39 $57.39 $55.81 $56.26 $52.50 2,881,359
2019-01-25 $56.90 $57.50 $56.36 $56.95 $53.15 4,405,943
2019-01-24 $55.63 $57.64 $55.25 $56.37 $52.61 7,920,731
2019-01-23 $57.35 $57.66 $56.78 $57.29 $53.46 6,251,312
2019-01-22 $57.48 $57.50 $55.82 $57.05 $53.24 6,412,671
2019-01-18 $57.60 $58.21 $56.47 $57.70 $53.85 8,034,122
2019-01-17 $56.33 $57.42 $55.98 $57.05 $53.24 3,944,753
2019-01-16 $56.82 $57.89 $56.61 $56.78 $52.99 2,595,222
2019-01-15 $56.22 $56.85 $55.83 $56.60 $52.82 4,092,314
2019-01-14 $56.10 $56.10 $55.08 $55.81 $52.08 2,868,603
2019-01-11 $56.48 $57.05 $55.53 $56.96 $53.16 2,288,594
2019-01-10 $56.46 $57.50 $56.01 $56.73 $52.94 3,087,166
2019-01-09 $56.88 $57.64 $56.69 $56.92 $53.12 4,145,453
2019-01-08 $56.04 $56.73 $55.37 $56.58 $52.80 3,856,657
2019-01-07 $55.24 $56.06 $54.08 $55.47 $51.77 3,223,911
2019-01-04 $53.65 $55.35 $53.50 $55.17 $51.49 4,071,993
2019-01-03 $53.52 $53.88 $52.06 $52.22 $48.73 4,240,571
2019-01-02 $50.97 $54.72 $50.89 $54.16 $50.54 4,282,744
2018-12-31 $51.33 $52.19 $50.98 $52.05 $48.57 4,321,951
2018-12-28 $51.20 $52.00 $50.36 $50.88 $47.48 3,072,147
2018-12-27 $50.60 $51.23 $49.09 $51.14 $47.73 3,074,385
2018-12-26 $48.72 $51.55 $48.02 $51.45 $48.01 3,844,805
2018-12-24 $47.89 $49.35 $47.39 $48.44 $45.21 2,384,562
2018-12-21 $50.39 $51.02 $48.18 $48.51 $45.27 6,817,230
2018-12-20 $50.57 $51.64 $49.39 $50.34 $46.98 5,337,601
2018-12-19 $53.25 $53.43 $50.64 $51.22 $47.80 8,284,174
2018-12-18 $53.01 $53.80 $52.02 $52.96 $49.42 5,689,917
2018-12-17 $53.64 $54.33 $51.90 $52.61 $49.10 4,086,917
2018-12-14 $54.29 $56.05 $54.14 $54.84 $50.46 4,810,988
2018-12-13 $56.20 $56.49 $54.59 $55.10 $50.70 4,999,452
2018-12-12 $55.23 $56.32 $54.65 $55.43 $51.00 4,707,081
2018-12-11 $54.88 $56.48 $54.06 $54.24 $49.91 4,943,711
2018-12-10 $53.87 $54.79 $52.73 $53.46 $49.19 3,868,123
2018-12-07 $55.14 $56.20 $53.12 $53.34 $49.08 6,664,481
2018-12-06 $54.12 $55.72 $52.80 $55.69 $51.24 5,472,739
2018-12-04 $57.80 $57.95 $55.15 $55.57 $51.13 5,184,066
2018-12-03 $58.14 $59.21 $57.69 $58.34 $53.68 9,973,175
2018-11-30 $54.21 $55.13 $53.78 $54.94 $50.55 4,988,762
2018-11-29 $54.76 $55.14 $53.57 $54.47 $50.12 3,813,889
2018-11-28 $54.85 $55.37 $53.30 $55.15 $50.74 4,228,216
2018-11-27 $53.83 $54.42 $52.90 $54.11 $49.79 5,064,686
2018-11-26 $51.97 $54.67 $51.93 $54.44 $50.09 6,796,154
2018-11-23 $51.56 $51.68 $50.64 $50.74 $46.69 1,502,770
2018-11-21 $51.24 $52.88 $51.02 $51.96 $47.81 3,606,858
2018-11-20 $49.40 $50.71 $48.64 $50.33 $46.31 6,720,368
2018-11-19 $53.88 $54.05 $50.21 $50.45 $46.42 5,102,775
2018-11-16 $53.22 $54.23 $52.81 $53.81 $49.51 5,931,349
2018-11-15 $52.76 $53.99 $52.23 $53.73 $49.44 5,811,275
2018-11-14 $52.04 $53.01 $51.93 $52.48 $48.29 5,650,134
2018-11-13 $51.63 $53.00 $51.34 $51.55 $47.43 7,316,512
2018-11-12 $51.98 $52.47 $50.82 $51.00 $46.93 4,297,890
2018-11-09 $53.55 $53.82 $51.86 $52.09 $47.93 4,707,973
2018-11-08 $53.74 $54.37 $52.80 $53.71 $49.42 8,911,402
2018-11-07 $55.90 $56.88 $55.27 $56.57 $52.05 5,417,942
2018-11-06 $54.92 $55.55 $54.28 $55.41 $50.98 4,832,977
2018-11-05 $55.87 $56.25 $54.65 $55.12 $50.72 4,870,856
2018-11-02 $57.57 $57.89 $55.49 $56.25 $51.76 7,359,974
2018-11-01 $51.30 $57.45 $51.14 $57.06 $52.50 12,596,755
2018-10-31 $51.92 $52.44 $50.38 $51.03 $46.95 5,829,723
2018-10-30 $50.28 $51.02 $49.28 $50.89 $46.82 6,268,849
2018-10-29 $52.91 $52.96 $50.01 $50.73 $46.68 7,298,913
2018-10-26 $53.52 $53.67 $51.72 $52.39 $48.20 4,746,047
2018-10-25 $52.15 $54.54 $52.10 $54.26 $49.93 9,833,238
2018-10-24 $53.50 $53.71 $51.88 $52.00 $47.85 7,276,382
2018-10-23 $53.55 $53.99 $52.61 $53.37 $49.11 5,928,599
2018-10-22 $56.07 $56.13 $54.80 $54.89 $50.51 4,811,916
2018-10-19 $55.79 $56.55 $55.30 $55.66 $51.21 7,139,240
2018-10-18 $57.30 $57.68 $55.93 $56.04 $51.56 5,580,738
2018-10-17 $57.19 $58.09 $56.74 $57.36 $52.78 2,941,392
2018-10-16 $57.00 $57.45 $56.09 $57.27 $52.70 4,428,740
2018-10-15 $55.77 $56.29 $55.58 $55.82 $51.36 4,002,814
2018-10-12 $56.65 $57.07 $55.64 $56.15 $51.66 5,193,777
2018-10-11 $55.98 $56.62 $55.05 $55.49 $51.06 7,758,525
2018-10-10 $58.16 $58.25 $56.22 $56.33 $51.83 6,780,667
2018-10-09 $58.23 $58.43 $57.76 $58.28 $53.62 4,086,909
2018-10-08 $57.96 $59.07 $57.61 $58.31 $53.65 3,510,747
2018-10-05 $59.18 $59.79 $57.76 $58.70 $54.01 4,778,109
2018-10-04 $60.53 $61.07 $59.15 $59.35 $54.61 3,771,791
2018-10-03 $60.19 $61.47 $60.05 $60.82 $55.96 6,531,140
2018-10-02 $59.42 $59.98 $59.12 $59.20 $54.47 3,341,603
2018-10-01 $59.02 $60.13 $58.63 $59.75 $54.98 6,229,381
2018-09-28 $59.62 $59.91 $59.05 $59.33 $54.59 5,001,961
2018-09-27 $59.45 $60.03 $59.04 $59.76 $54.99 2,676,265
2018-09-26 $60.60 $60.90 $59.74 $59.82 $55.04 3,083,001
2018-09-25 $60.50 $60.92 $60.29 $60.66 $55.81 3,237,803
2018-09-24 $60.45 $60.61 $59.84 $60.46 $55.63 3,784,199
2018-09-21 $61.35 $61.80 $60.89 $60.95 $56.08 4,294,223
2018-09-20 $61.35 $61.64 $60.87 $60.97 $56.10 5,494,264
2018-09-19 $60.74 $61.15 $60.58 $60.95 $56.08 5,247,618
2018-09-18 $60.64 $60.80 $59.84 $60.41 $55.58 3,881,631
2018-09-17 $61.33 $61.79 $61.09 $61.23 $55.65 3,887,540
2018-09-14 $62.26 $62.70 $60.95 $61.41 $55.81 4,549,330
2018-09-13 $61.74 $62.35 $61.07 $61.25 $55.67 3,753,520
2018-09-12 $59.92 $61.46 $59.82 $61.24 $55.66 6,287,891
2018-09-11 $60.27 $60.60 $59.11 $60.50 $54.98 6,141,941
2018-09-10 $60.76 $61.45 $60.70 $61.20 $55.62 5,747,469
2018-09-07 $60.35 $61.21 $59.75 $60.62 $55.09 7,472,348
2018-09-06 $62.76 $62.83 $60.57 $61.08 $55.51 10,044,931
2018-09-05 $64.17 $64.21 $63.05 $63.11 $57.36 8,559,980
2018-09-04 $65.31 $65.42 $64.30 $64.50 $58.62 3,337,702
2018-08-31 $65.58 $65.88 $65.06 $65.42 $59.46 3,416,894
2018-08-30 $66.25 $66.36 $65.60 $65.71 $59.72 4,605,088
2018-08-29 $66.39 $66.83 $65.86 $66.22 $60.18 4,214,633
2018-08-28 $67.00 $67.00 $65.95 $66.20 $60.16 2,950,014
2018-08-27 $66.03 $67.53 $66.00 $66.72 $60.64 3,265,957
2018-08-24 $65.62 $65.88 $65.48 $65.54 $59.56 1,571,255
2018-08-23 $65.68 $66.09 $65.32 $65.51 $59.54 2,062,205
2018-08-22 $66.19 $66.21 $65.56 $65.64 $59.66 1,971,578
2018-08-21 $65.79 $66.40 $65.53 $66.26 $60.22 4,662,076
2018-08-20 $66.25 $66.99 $65.47 $65.63 $59.65 3,151,744
2018-08-17 $65.12 $65.95 $64.84 $65.86 $59.86 2,662,635
2018-08-16 $65.00 $65.98 $64.82 $65.11 $59.17 3,369,136
2018-08-15 $66.12 $66.12 $64.02 $64.46 $58.58 5,858,529
2018-08-14 $67.00 $67.14 $66.07 $66.72 $60.64 5,588,903
2018-08-13 $67.67 $68.00 $67.04 $67.09 $60.97 3,357,118
2018-08-10 $68.25 $68.47 $67.36 $67.85 $61.66 4,133,849
2018-08-09 $68.86 $69.36 $68.47 $68.52 $62.27 2,264,951
2018-08-08 $69.15 $69.63 $68.50 $68.66 $62.40 2,152,862
2018-08-07 $69.58 $69.72 $68.96 $69.03 $62.74 2,621,012
2018-08-06 $68.65 $69.43 $68.27 $69.20 $62.89 3,015,913
2018-08-03 $68.50 $68.93 $68.08 $68.65 $62.39 4,341,429
2018-08-02 $67.73 $68.65 $67.28 $68.44 $62.20 7,001,298
2018-08-01 $71.82 $72.10 $68.63 $69.01 $62.72 5,459,442
2018-07-31 $70.48 $72.24 $70.48 $71.90 $65.35 3,767,946
2018-07-30 $71.49 $71.50 $70.10 $70.26 $63.85 3,161,825
2018-07-27 $70.98 $72.41 $70.50 $71.53 $65.01 4,285,566
2018-07-26 $72.50 $72.99 $70.24 $71.30 $64.80 7,859,189
2018-07-25 $75.10 $75.72 $74.80 $75.12 $68.27 3,653,003
2018-07-24 $74.71 $76.10 $73.92 $74.50 $67.71 3,925,136
2018-07-23 $73.73 $74.32 $72.88 $73.86 $67.13 4,004,465
2018-07-20 $74.25 $74.27 $73.57 $73.85 $67.12 3,115,272
2018-07-19 $74.50 $74.97 $73.93 $74.05 $67.30 4,403,677
2018-07-18 $74.42 $74.84 $73.71 $74.67 $67.86 2,717,765
2018-07-17 $73.75 $74.76 $73.48 $74.49 $67.70 2,680,238
2018-07-16 $73.63 $74.45 $73.36 $74.08 $67.33 3,475,425
2018-07-13 $73.24 $73.78 $72.81 $73.73 $67.01 2,102,130
2018-07-12 $72.75 $73.36 $72.50 $73.18 $66.51 2,948,253
2018-07-11 $72.22 $73.05 $71.62 $72.30 $65.71 4,176,632
2018-07-10 $73.45 $73.76 $72.35 $73.63 $66.92 3,487,248
2018-07-09 $73.75 $74.09 $72.54 $73.32 $66.64 4,075,066
2018-07-06 $72.17 $72.46 $71.71 $72.37 $65.77 3,287,107
2018-07-05 $71.40 $72.39 $70.81 $72.22 $65.64 3,638,756
2018-07-03 $71.03 $72.03 $70.60 $70.95 $64.48 2,532,664
2018-07-02 $72.80 $73.15 $70.07 $71.27 $64.77 9,066,145
2018-06-29 $76.91 $77.15 $76.10 $76.36 $69.40 3,899,217
2018-06-28 $75.95 $76.34 $75.37 $75.62 $68.73 3,055,101
2018-06-27 $77.60 $77.89 $75.92 $75.93 $69.01 3,043,997
2018-06-26 $75.98 $77.61 $75.59 $77.23 $70.19 4,320,179
2018-06-25 $79.28 $79.32 $75.57 $75.86 $68.94 5,401,376
2018-06-22 $80.00 $80.19 $79.54 $79.80 $72.52 3,669,520
2018-06-21 $80.00 $80.05 $79.15 $79.40 $72.16 4,388,009
2018-06-20 $80.03 $80.99 $79.75 $80.02 $72.72 4,141,090
2018-06-19 $79.22 $80.44 $79.05 $79.34 $72.11 6,788,630
2018-06-18 $79.57 $81.45 $79.50 $81.27 $73.17 2,593,731
2018-06-15 $80.04 $80.48 $79.45 $80.37 $72.36 4,950,148
2018-06-14 $80.53 $81.00 $80.12 $80.60 $72.57 3,424,842
2018-06-13 $80.02 $80.48 $79.27 $80.32 $72.31 3,561,199
2018-06-12 $79.39 $80.90 $79.36 $80.29 $72.29 4,659,600
2018-06-11 $78.33 $79.43 $78.26 $79.13 $71.24 4,188,910
2018-06-08 $77.96 $78.70 $77.67 $78.00 $70.23 3,659,656
2018-06-07 $79.03 $79.17 $77.21 $77.68 $69.94 3,975,381
2018-06-06 $78.27 $78.99 $77.12 $78.90 $71.04 5,893,611
2018-06-05 $79.50 $80.26 $78.60 $78.70 $70.86 5,680,399
2018-06-04 $80.55 $80.55 $79.24 $79.82 $71.86 4,313,348
2018-06-01 $79.49 $80.47 $78.91 $80.47 $72.45 4,074,103
2018-05-31 $80.40 $80.88 $79.91 $80.61 $72.58 4,598,078
2018-05-30 $80.09 $80.57 $79.72 $80.26 $72.26 2,245,947
2018-05-29 $78.82 $80.03 $78.71 $79.58 $71.65 2,057,936
2018-05-25 $79.11 $79.60 $79.02 $79.35 $71.44 1,533,196
2018-05-24 $79.36 $79.82 $78.89 $79.31 $71.40 1,549,592
2018-05-23 $78.54 $79.30 $78.08 $79.30 $71.40 1,823,557
2018-05-22 $79.29 $79.52 $78.81 $79.00 $71.13 1,724,517
2018-05-21 $78.97 $79.76 $78.88 $79.26 $71.36 2,723,065
2018-05-18 $78.06 $78.39 $77.83 $77.91 $70.14 2,433,545
2018-05-17 $78.50 $79.23 $77.39 $78.06 $70.28 2,301,231
2018-05-16 $77.65 $78.70 $77.61 $78.36 $70.55 1,819,074
2018-05-15 $77.45 $78.10 $76.66 $77.88 $70.12 2,353,780
2018-05-14 $78.14 $78.64 $76.52 $77.49 $69.77 4,299,055
2018-05-11 $78.83 $78.83 $77.92 $78.14 $70.35 2,554,429
2018-05-10 $78.05 $79.62 $77.82 $79.00 $71.13 2,682,853
2018-05-09 $76.78 $77.96 $76.66 $77.89 $70.13 2,052,360
2018-05-08 $76.88 $77.49 $76.35 $76.64 $69.00 2,907,324
2018-05-07 $76.75 $77.27 $76.17 $76.88 $69.22 2,886,343
2018-05-04 $75.10 $76.95 $74.95 $76.38 $68.77 2,435,427
2018-05-03 $75.00 $75.68 $73.98 $75.36 $67.85 2,737,572
2018-05-02 $74.78 $75.70 $74.56 $75.25 $67.75 3,853,871
2018-05-01 $73.89 $75.01 $73.61 $74.86 $67.40 3,493,465
2018-04-30 $72.95 $73.85 $72.84 $73.33 $66.02 2,653,800
2018-04-27 $73.39 $73.39 $72.18 $72.33 $65.12 2,282,758
2018-04-26 $73.40 $74.50 $72.55 $73.11 $65.82 4,937,428
2018-04-25 $73.42 $73.95 $71.97 $72.34 $65.13 3,871,038
2018-04-24 $74.98 $75.00 $73.29 $73.79 $66.43 2,125,880
2018-04-23 $73.90 $74.98 $73.68 $74.44 $67.02 2,380,731
2018-04-20 $73.97 $74.49 $73.66 $73.89 $66.52 2,758,636
2018-04-19 $75.00 $75.00 $73.83 $73.84 $66.48 3,040,618
2018-04-18 $73.68 $75.58 $73.68 $74.42 $67.00 3,372,364
2018-04-17 $73.71 $74.29 $73.34 $73.50 $66.17 2,547,257
2018-04-16 $72.26 $73.26 $71.69 $72.95 $65.68 1,934,621
2018-04-13 $73.25 $73.25 $71.53 $71.82 $64.66 2,234,013
2018-04-12 $71.23 $72.80 $71.04 $72.37 $65.16 4,233,744
2018-04-11 $70.88 $71.81 $70.76 $70.85 $63.79 1,763,487
2018-04-10 $71.11 $71.91 $70.88 $71.41 $64.29 3,295,492
2018-04-09 $69.71 $70.83 $69.46 $69.88 $62.91 2,494,800
2018-04-06 $70.23 $70.75 $68.62 $69.22 $62.32 2,292,399
2018-04-05 $70.71 $71.90 $70.36 $71.11 $64.02 4,065,456
2018-04-04 $69.50 $70.14 $68.46 $70.04 $63.06 5,175,767
2018-04-03 $71.20 $71.20 $70.06 $70.95 $63.88 1,972,588
2018-04-02 $72.70 $73.61 $70.06 $70.58 $63.54 2,704,174
2018-03-29 $71.26 $72.24 $70.84 $71.90 $64.73 6,249,654
2018-03-28 $71.68 $71.86 $70.36 $70.78 $63.72 3,150,638
2018-03-27 $71.53 $73.15 $71.00 $71.66 $64.52 4,147,718
2018-03-26 $70.60 $71.04 $69.94 $70.45 $63.43 5,806,025
2018-03-23 $71.35 $71.60 $69.31 $69.32 $62.41 3,889,989
2018-03-22 $72.74 $72.82 $71.33 $71.34 $64.23 3,245,296
2018-03-21 $74.03 $74.71 $72.73 $73.32 $66.01 2,843,690
2018-03-20 $74.90 $75.49 $74.78 $75.15 $66.97 1,743,212
2018-03-19 $74.75 $75.28 $74.45 $75.05 $66.89 2,517,838
2018-03-16 $74.77 $75.17 $74.49 $75.05 $66.89 1,989,325
2018-03-15 $74.19 $75.31 $73.92 $74.77 $66.64 1,960,177
2018-03-14 $74.00 $74.55 $73.24 $73.90 $65.86 3,294,298
2018-03-13 $75.87 $76.15 $73.44 $73.86 $65.82 3,144,011
2018-03-12 $76.60 $77.00 $75.45 $75.63 $67.40 3,269,947
2018-03-09 $76.61 $77.01 $75.10 $76.47 $68.15 3,056,652
2018-03-08 $74.60 $77.15 $74.28 $76.62 $68.28 5,745,327
2018-03-07 $71.75 $73.36 $71.68 $73.04 $65.09 2,308,152
2018-03-06 $72.03 $72.93 $71.88 $72.64 $64.74 2,462,573
2018-03-05 $71.18 $71.82 $69.93 $71.57 $63.78 1,873,720
2018-03-02 $70.00 $71.63 $69.26 $71.51 $63.73 3,074,699
2018-03-01 $72.50 $72.83 $70.60 $70.85 $63.14 2,900,358
2018-02-28 $73.29 $73.76 $72.81 $72.81 $64.89 2,377,550
2018-02-27 $74.20 $74.32 $73.02 $73.04 $65.09 2,613,324
2018-02-26 $74.57 $74.85 $73.95 $73.95 $65.90 2,094,261
2018-02-23 $73.42 $74.33 $73.35 $74.33 $66.24 1,784,080
2018-02-22 $75.04 $75.38 $72.48 $72.95 $65.01 4,251,535
2018-02-21 $75.22 $76.17 $75.01 $75.06 $66.89 1,983,802
2018-02-20 $74.32 $75.27 $74.15 $75.04 $66.88 2,330,296
2018-02-16 $74.91 $75.81 $74.62 $75.02 $66.86 1,837,860
2018-02-15 $75.29 $75.71 $74.38 $74.84 $66.70 2,279,429
2018-02-14 $72.67 $74.81 $72.61 $74.45 $66.35 2,756,244
2018-02-13 $71.60 $73.25 $71.60 $73.15 $65.19 4,143,476
2018-02-12 $71.85 $72.59 $70.93 $71.54 $63.76 2,800,667
2018-02-09 $71.40 $71.62 $68.13 $71.00 $63.28 6,185,109
2018-02-08 $74.10 $74.23 $70.87 $70.99 $63.27 4,676,336
2018-02-07 $74.26 $74.73 $73.20 $73.43 $65.44 3,767,917
2018-02-06 $71.10 $74.40 $70.55 $74.11 $66.05 5,964,797
2018-02-05 $74.69 $75.49 $71.94 $72.38 $64.51 6,091,265
2018-02-02 $76.71 $77.02 $75.10 $75.18 $67.00 3,748,800
2018-02-01 $77.64 $79.28 $77.20 $78.21 $69.70 4,566,408
2018-01-31 $78.96 $79.22 $77.14 $77.52 $69.09 4,870,264
2018-01-30 $78.40 $79.59 $77.90 $78.38 $69.85 6,918,364
2018-01-29 $75.27 $79.84 $75.13 $79.03 $70.43 8,786,588
2018-01-26 $75.81 $76.09 $74.52 $75.50 $67.29 7,805,256
2018-01-25 $77.09 $77.50 $74.70 $75.36 $67.16 6,973,971
2018-01-24 $77.82 $78.56 $77.23 $77.44 $69.02 5,862,306
2018-01-23 $77.40 $78.57 $77.16 $77.66 $69.21 4,573,077
2018-01-22 $75.62 $77.28 $75.15 $77.10 $68.71 6,817,667
2018-01-19 $73.82 $75.00 $73.78 $74.51 $66.40 3,382,592
2018-01-18 $73.53 $74.25 $73.06 $73.73 $65.71 3,605,101
2018-01-17 $72.99 $74.16 $72.88 $73.51 $65.51 4,289,031
2018-01-16 $73.16 $73.98 $72.06 $72.67 $64.76 4,979,560
2018-01-12 $70.71 $71.24 $70.49 $71.02 $63.29 2,912,101
2018-01-11 $70.25 $70.70 $69.63 $70.63 $62.95 2,900,119
2018-01-10 $69.11 $70.09 $68.93 $70.04 $62.42 2,933,260
2018-01-09 $69.00 $69.74 $68.70 $69.52 $61.96 2,971,266
2018-01-08 $68.08 $68.66 $67.58 $68.00 $60.60 2,874,947
2018-01-05 $68.71 $68.96 $67.50 $67.92 $60.53 3,971,266
2018-01-04 $68.67 $68.88 $67.94 $68.15 $60.74 3,495,433
2018-01-03 $69.12 $69.22 $67.58 $68.32 $60.89 4,645,010
2018-01-02 $69.00 $69.86 $68.50 $69.10 $61.58 2,908,152
2017-12-29 $69.98 $70.00 $69.46 $69.49 $61.93 1,858,787
2017-12-28 $70.61 $70.85 $69.91 $69.98 $62.37 1,331,320
2017-12-27 $70.19 $70.97 $70.10 $70.84 $63.13 1,638,340
2017-12-26 $69.61 $70.32 $69.50 $70.13 $62.50 941,466
2017-12-22 $69.81 $70.12 $69.53 $69.74 $62.15 2,187,178
2017-12-21 $70.96 $70.97 $70.20 $70.30 $62.65 3,277,906
2017-12-20 $71.07 $71.18 $70.50 $70.76 $63.06 3,554,842
2017-12-19 $71.47 $72.20 $71.38 $71.97 $63.49 3,382,091
2017-12-18 $70.71 $71.60 $70.25 $71.12 $62.74 3,474,485
2017-12-15 $70.44 $70.80 $70.10 $70.50 $62.19 2,089,269
2017-12-14 $70.93 $71.20 $70.49 $70.55 $62.23 2,265,081
2017-12-13 $70.76 $70.94 $70.20 $70.83 $62.48 3,622,658
2017-12-12 $71.00 $71.00 $70.01 $70.08 $61.82 2,101,121
2017-12-11 $71.13 $71.42 $70.55 $71.07 $62.69 3,152,899
2017-12-08 $69.98 $70.84 $69.92 $70.36 $62.06 2,841,500
2017-12-07 $68.94 $69.71 $68.73 $69.60 $61.39 1,818,973
2017-12-06 $69.19 $69.31 $68.22 $68.75 $60.64 2,786,753
2017-12-05 $69.50 $70.24 $69.02 $69.44 $61.25 1,894,214
2017-12-04 $70.18 $70.32 $69.46 $69.78 $61.55 2,699,898
2017-12-01 $69.69 $70.46 $68.49 $69.84 $61.61 3,331,435
2017-11-30 $67.50 $69.31 $67.15 $69.29 $61.12 3,878,758
2017-11-29 $68.49 $68.50 $67.02 $67.56 $59.60 2,861,073
2017-11-28 $67.67 $68.44 $67.50 $68.36 $60.30 3,981,671
2017-11-27 $67.56 $67.92 $67.45 $67.76 $59.77 1,424,561
2017-11-24 $67.69 $67.94 $67.47 $67.65 $59.67 749,161
2017-11-22 $67.56 $67.90 $67.39 $67.70 $59.72 1,886,952
2017-11-21 $67.16 $67.87 $67.16 $67.79 $59.80 2,520,836
2017-11-20 $66.85 $67.46 $66.81 $67.08 $59.17 2,061,938
2017-11-17 $66.70 $67.04 $66.34 $66.50 $58.66 1,478,732
2017-11-16 $66.54 $67.20 $66.49 $66.68 $58.82 2,490,535
2017-11-15 $66.72 $66.75 $64.50 $66.25 $58.44 1,939,893
2017-11-14 $66.96 $67.44 $66.32 $67.27 $59.34 2,272,536
2017-11-13 $67.20 $67.72 $66.89 $67.25 $59.32 3,210,606
2017-11-10 $67.43 $67.84 $67.27 $67.40 $59.45 1,856,164
2017-11-09 $67.37 $67.95 $66.85 $67.42 $59.47 2,763,156
2017-11-08 $67.35 $67.98 $67.01 $67.90 $59.90 3,387,864
2017-11-07 $67.67 $68.41 $67.27 $67.34 $59.40 3,367,504
2017-11-06 $65.87 $67.38 $65.80 $66.55 $58.70 3,068,448
2017-11-03 $64.59 $65.93 $64.41 $65.88 $58.11 3,401,854
2017-11-02 $64.35 $65.17 $64.20 $64.90 $57.25 3,045,823
2017-11-01 $65.00 $65.00 $64.17 $64.37 $56.78 4,532,907
2017-10-31 $62.78 $63.75 $62.08 $63.38 $55.91 3,863,257
2017-10-30 $61.64 $61.86 $60.88 $61.46 $54.21 2,225,714
2017-10-27 $62.58 $62.60 $60.85 $61.75 $54.47 4,075,867
2017-10-26 $64.00 $64.20 $60.88 $62.58 $55.20 5,232,360
2017-10-25 $63.21 $64.31 $62.55 $62.93 $55.51 3,375,580
2017-10-24 $63.35 $63.48 $62.81 $63.15 $55.71 2,866,665
2017-10-23 $62.61 $63.65 $62.55 $63.13 $55.69 3,106,524
2017-10-20 $62.69 $62.81 $62.28 $62.69 $55.30 2,128,572
2017-10-19 $61.49 $62.44 $61.21 $62.34 $54.99 2,307,831
2017-10-18 $62.32 $62.53 $61.86 $61.89 $54.59 2,000,154
2017-10-17 $62.60 $62.72 $62.07 $62.31 $54.96 1,901,009
2017-10-16 $62.38 $63.29 $62.24 $62.80 $55.40 3,142,106
2017-10-13 $61.79 $62.44 $60.92 $62.01 $54.70 4,231,548
2017-10-12 $63.10 $63.45 $61.53 $61.68 $54.41 5,097,476
2017-10-11 $63.43 $63.83 $63.21 $63.32 $55.85 1,917,668
2017-10-10 $64.14 $64.43 $63.27 $63.36 $55.89 2,743,285
2017-10-09 $63.76 $63.94 $63.01 $63.66 $56.15 2,969,565
2017-10-06 $64.07 $64.59 $63.47 $64.26 $56.68 2,792,624
2017-10-05 $65.05 $65.89 $64.80 $65.04 $57.37 2,231,443
2017-10-04 $64.89 $65.40 $64.46 $65.06 $57.39 2,359,800
2017-10-03 $65.00 $65.45 $64.47 $64.89 $57.24 2,170,900
2017-10-02 $63.10 $65.38 $62.82 $64.97 $57.31 4,530,710
2017-09-29 $64.15 $64.64 $63.85 $64.16 $56.60 2,271,072
2017-09-28 $64.04 $64.10 $63.49 $63.64 $56.14 2,645,697
2017-09-27 $63.47 $64.31 $63.29 $64.16 $56.60 2,428,463
2017-09-26 $62.87 $63.32 $62.44 $63.17 $55.72 1,378,486
2017-09-25 $63.12 $63.46 $62.29 $62.31 $54.96 2,168,875
2017-09-22 $63.50 $64.01 $63.36 $63.57 $56.08 1,344,400
2017-09-21 $63.63 $63.95 $63.24 $63.62 $56.12 2,045,100
2017-09-20 $63.93 $64.04 $62.95 $63.63 $56.13 2,742,579
2017-09-19 $63.97 $64.91 $63.85 $64.53 $56.28 2,980,346
2017-09-18 $63.48 $64.03 $63.40 $63.63 $55.49 2,339,798
2017-09-15 $63.86 $63.90 $63.20 $63.25 $55.16 2,927,447
2017-09-14 $64.32 $64.38 $63.79 $64.09 $55.89 3,069,375
2017-09-13 $64.46 $64.76 $63.91 $64.44 $56.20 2,226,372
2017-09-12 $64.25 $64.67 $63.67 $64.48 $56.23 2,150,890
2017-09-11 $63.31 $64.39 $63.30 $64.28 $56.06 2,997,806
2017-09-08 $63.48 $63.57 $62.90 $63.12 $55.05 1,954,724
2017-09-07 $63.46 $63.87 $63.26 $63.39 $55.28 2,238,245
2017-09-06 $62.86 $63.58 $62.77 $63.26 $55.17 2,633,933
2017-09-05 $62.54 $63.25 $61.87 $62.66 $54.65 2,193,314
2017-09-01 $63.00 $63.20 $62.33 $62.87 $54.83 2,580,357
2017-08-31 $60.85 $62.27 $60.68 $62.21 $54.25 2,791,306
2017-08-30 $60.90 $60.98 $60.37 $60.56 $52.81 1,297,413
2017-08-29 $59.99 $60.84 $59.92 $60.71 $52.95 1,537,392
2017-08-28 $60.45 $60.52 $59.85 $60.28 $52.57 2,295,586
2017-08-25 $59.85 $60.41 $59.59 $60.12 $52.43 1,542,263
2017-08-24 $59.94 $60.31 $59.72 $60.24 $52.54 1,527,102
2017-08-23 $59.84 $60.33 $59.55 $59.89 $52.23 1,888,201
2017-08-22 $60.40 $61.18 $60.39 $60.57 $52.82 2,090,349
2017-08-21 $60.24 $60.52 $59.81 $60.25 $52.54 2,072,137
2017-08-18 $59.95 $60.41 $59.16 $60.01 $52.33 2,830,191
2017-08-17 $61.50 $61.82 $60.03 $60.11 $52.42 2,828,336
2017-08-16 $62.02 $62.25 $61.29 $61.54 $53.67 2,089,805
2017-08-15 $61.02 $61.97 $60.90 $61.86 $53.95 2,881,110
2017-08-14 $60.13 $60.90 $60.02 $60.79 $53.02 3,118,775
2017-08-11 $60.02 $60.37 $59.49 $59.66 $52.03 3,053,488
2017-08-10 $60.61 $61.19 $60.10 $60.16 $52.47 4,388,399
2017-08-09 $60.61 $60.91 $60.37 $60.78 $53.01 3,263,700
2017-08-08 $61.19 $61.75 $60.76 $61.00 $53.20 3,348,661
2017-08-07 $61.22 $61.73 $60.93 $61.07 $53.26 2,432,543
2017-08-04 $60.74 $61.59 $60.37 $60.97 $53.17 1,898,159
2017-08-03 $60.54 $61.09 $60.32 $60.78 $53.01 2,119,304
2017-08-02 $61.44 $61.59 $60.01 $60.54 $52.80 3,656,394
2017-08-01 $60.74 $61.59 $60.37 $60.97 $53.17 3,083,486
2017-07-31 $61.65 $62.64 $61.61 $61.61 $53.73 4,122,174
2017-07-28 $62.19 $62.83 $60.00 $61.28 $53.44 2,925,281
2017-07-27 $61.46 $62.90 $60.90 $62.27 $54.31 4,243,198
2017-07-26 $62.00 $62.74 $61.65 $61.65 $53.77 4,717,110
2017-07-25 $62.97 $63.00 $61.90 $62.62 $54.61 4,140,158
2017-07-24 $62.57 $63.42 $62.47 $62.71 $54.69 2,550,964
2017-07-21 $62.25 $62.77 $62.25 $62.36 $54.38 1,759,255
2017-07-20 $62.15 $62.37 $61.75 $62.16 $54.21 2,043,442
2017-07-19 $62.62 $62.67 $61.52 $61.92 $54.00 2,162,632
2017-07-18 $61.64 $62.81 $61.30 $62.47 $54.48 2,898,498
2017-07-17 $61.00 $61.27 $60.38 $61.14 $53.32 2,802,813
2017-07-14 $60.18 $61.31 $59.70 $61.07 $53.26 5,862,412
2017-07-13 $62.66 $62.66 $61.58 $62.17 $54.22 2,497,849
2017-07-12 $62.07 $62.69 $62.07 $62.28 $54.31 1,731,620
2017-07-11 $62.26 $62.50 $61.57 $61.89 $53.97 2,098,921
2017-07-10 $61.76 $62.55 $61.55 $62.17 $54.22 2,983,676
2017-07-07 $61.76 $61.99 $61.29 $61.77 $53.87 5,492,844
2017-07-06 $62.25 $62.55 $61.45 $61.55 $53.68 3,208,088
2017-07-05 $62.66 $63.06 $62.26 $62.77 $54.74 2,316,082
2017-07-03 $63.30 $63.46 $62.12 $62.63 $54.62 2,667,110
2017-06-30 $63.60 $64.34 $63.33 $63.89 $55.72 2,473,405
2017-06-29 $64.85 $64.90 $62.88 $63.51 $55.39 2,743,842
2017-06-28 $64.48 $65.10 $64.19 $64.95 $56.64 1,893,210
2017-06-27 $64.63 $65.10 $64.08 $64.14 $55.94 2,049,263
2017-06-26 $64.98 $65.30 $64.24 $64.49 $56.24 2,566,876
2017-06-23 $64.30 $64.98 $63.77 $64.97 $56.66 2,128,469
2017-06-22 $64.59 $64.69 $64.16 $64.34 $56.11 1,582,667
2017-06-21 $64.39 $64.72 $64.27 $64.57 $56.31 1,832,289
2017-06-20 $65.09 $65.20 $64.32 $64.62 $56.36 2,966,186
2017-06-19 $65.53 $66.22 $65.32 $66.12 $57.02 4,090,883
2017-06-16 $64.97 $65.12 $64.53 $64.99 $56.04 3,041,329
2017-06-15 $64.60 $64.97 $64.33 $64.77 $55.85 2,251,234
2017-06-14 $64.64 $65.59 $64.55 $65.24 $56.26 3,872,673
2017-06-13 $64.36 $65.30 $64.36 $64.87 $55.94 3,174,170
2017-06-12 $63.68 $64.29 $62.88 $63.95 $55.15 2,792,553
2017-06-09 $64.55 $64.89 $62.51 $63.69 $54.92 4,220,238
2017-06-08 $63.80 $64.71 $63.56 $64.63 $55.73 3,898,171
2017-06-07 $63.66 $63.97 $63.11 $63.86 $55.07 3,272,439
2017-06-06 $62.31 $64.16 $62.03 $63.66 $54.90 5,587,808
2017-06-05 $62.47 $62.77 $62.00 $62.41 $53.82 3,038,817
2017-06-02 $62.00 $62.76 $61.63 $62.55 $53.94 4,714,660
2017-06-01 $59.56 $62.36 $59.55 $62.05 $53.51 9,686,802
2017-05-31 $58.91 $59.47 $58.21 $59.13 $50.99 4,485,981
2017-05-30 $58.04 $58.95 $58.04 $58.70 $50.62 2,633,673
2017-05-26 $58.04 $58.49 $57.82 $58.02 $50.03 1,740,942
2017-05-25 $57.50 $58.10 $57.31 $57.95 $49.97 2,284,242
2017-05-24 $57.47 $57.75 $57.38 $57.53 $49.61 1,749,550
2017-05-23 $57.90 $58.56 $57.37 $57.53 $49.61 2,673,375
2017-05-22 $57.48 $57.98 $57.25 $57.70 $49.76 4,427,167
2017-05-19 $57.01 $57.72 $56.54 $56.77 $48.96 3,948,967
2017-05-18 $56.46 $57.46 $56.33 $56.85 $49.03 3,632,798
2017-05-17 $57.63 $57.66 $56.75 $56.84 $49.02 4,596,465
2017-05-16 $58.25 $58.72 $57.82 $58.10 $50.10 3,194,041
2017-05-15 $58.65 $58.70 $58.13 $58.30 $50.28 2,639,780
2017-05-12 $58.10 $59.14 $58.09 $58.65 $50.58 4,164,522
2017-05-11 $58.25 $58.30 $57.37 $57.46 $49.55 3,397,080
2017-05-10 $57.99 $58.53 $57.83 $58.33 $50.30 2,814,158
2017-05-09 $57.48 $58.30 $57.33 $58.04 $50.05 3,044,199
2017-05-08 $57.91 $57.97 $56.81 $57.20 $49.33 4,694,700
2017-05-05 $58.39 $58.94 $57.89 $58.75 $50.66 4,256,167
2017-05-04 $59.49 $59.54 $58.49 $58.50 $50.45 2,598,762
2017-05-03 $59.22 $59.36 $58.78 $59.31 $51.15 2,229,894
2017-05-02 $59.47 $59.74 $59.17 $59.19 $51.04 2,423,761
2017-05-01 $59.28 $59.85 $58.86 $59.39 $51.22 3,392,389
2017-04-28 $59.31 $59.50 $58.64 $58.99 $50.87 4,104,255
2017-04-27 $57.74 $59.85 $57.31 $59.20 $51.05 7,785,807
2017-04-26 $59.60 $59.60 $58.73 $59.26 $51.10 7,606,194
2017-04-25 $57.89 $58.82 $57.83 $58.47 $50.42 3,317,391
2017-04-24 $57.84 $58.00 $57.19 $57.65 $49.72 2,941,966
2017-04-21 $57.77 $57.77 $56.96 $57.38 $49.48 2,722,726
2017-04-20 $57.10 $57.94 $56.85 $57.77 $49.82 3,621,989
2017-04-19 $56.83 $56.88 $56.32 $56.69 $48.89 2,637,518
2017-04-18 $56.16 $57.05 $56.07 $56.87 $49.04 3,170,848
2017-04-17 $55.94 $56.77 $55.70 $56.44 $48.67 3,024,796
2017-04-13 $56.50 $56.94 $55.72 $55.90 $48.21 2,513,709
2017-04-12 $56.26 $56.73 $56.12 $56.51 $48.73 2,674,760
2017-04-11 $55.70 $56.29 $55.42 $56.15 $48.42 2,868,201
2017-04-10 $56.26 $56.28 $55.18 $55.56 $47.91 4,896,072
2017-04-07 $56.56 $56.90 $56.04 $56.20 $48.46 3,132,126
2017-04-06 $56.20 $57.05 $56.14 $56.68 $48.88 2,761,469
2017-04-05 $56.96 $57.33 $56.10 $56.17 $48.44 3,583,459
2017-04-04 $56.97 $57.06 $56.39 $56.67 $48.87 2,889,303
2017-04-03 $57.98 $58.48 $56.83 $57.18 $49.31 6,519,397
2017-03-31 $56.76 $57.22 $56.59 $57.07 $49.21 1,973,788
2017-03-30 $57.30 $57.54 $57.00 $57.03 $49.18 2,469,550
2017-03-29 $56.72 $57.34 $56.70 $57.25 $49.37 2,836,418
2017-03-28 $56.65 $57.45 $56.55 $56.93 $49.09 2,985,608
2017-03-27 $55.03 $56.95 $54.71 $56.63 $48.84 3,301,554
2017-03-24 $55.97 $55.97 $55.23 $55.62 $47.96 1,999,520
2017-03-23 $55.80 $56.11 $55.50 $55.59 $47.94 2,609,792
2017-03-22 $55.74 $56.25 $55.63 $55.86 $48.17 2,998,657
2017-03-21 $56.65 $57.50 $55.80 $55.92 $48.22 4,341,338
2017-03-20 $57.48 $57.92 $57.13 $57.36 $48.83 5,675,523
2017-03-17 $56.66 $57.50 $56.42 $57.17 $48.67 5,484,102
2017-03-16 $56.01 $56.74 $55.19 $56.52 $48.11 5,761,466
2017-03-15 $55.70 $56.28 $55.31 $56.10 $47.75 3,603,271
2017-03-14 $55.16 $56.07 $55.00 $55.56 $47.30 3,706,116
2017-03-13 $54.39 $55.44 $54.38 $55.17 $46.96 3,961,733
2017-03-10 $53.97 $54.45 $53.95 $54.21 $46.15 2,582,441
2017-03-09 $53.95 $54.20 $53.38 $53.75 $45.75 2,444,767
2017-03-08 $54.27 $54.62 $53.95 $53.98 $45.95 2,274,403
2017-03-07 $54.25 $54.36 $53.85 $54.30 $46.22 3,264,944
2017-03-06 $53.71 $54.52 $53.68 $54.31 $46.23 2,974,516
2017-03-03 $53.53 $53.91 $53.08 $53.84 $45.83 3,176,013
2017-03-02 $54.90 $54.90 $53.31 $53.66 $45.68 5,063,372
2017-03-01 $54.65 $55.33 $54.43 $54.96 $46.78 7,705,929
2017-02-28 $52.91 $53.40 $52.80 $52.95 $45.07 3,081,901
2017-02-27 $52.17 $52.98 $51.90 $52.91 $45.04 3,463,339
2017-02-24 $51.51 $52.20 $51.35 $52.17 $44.41 2,432,301
2017-02-23 $52.08 $52.36 $51.70 $51.77 $44.07 2,412,701
2017-02-22 $52.04 $52.21 $51.69 $51.97 $44.24 2,108,607
2017-02-21 $52.19 $52.30 $51.83 $52.04 $44.30 2,277,725
2017-02-17 $52.15 $52.42 $51.85 $52.03 $44.29 3,044,882
2017-02-16 $53.10 $53.10 $52.13 $52.51 $44.70 4,684,328
2017-02-15 $53.10 $53.24 $52.73 $53.00 $45.12 2,811,212
2017-02-14 $53.80 $54.26 $52.78 $53.06 $45.17 3,362,657
2017-02-13 $52.85 $53.35 $52.65 $53.16 $45.25 2,892,978
2017-02-10 $53.27 $53.31 $52.65 $52.74 $44.89 2,378,363
2017-02-09 $52.20 $53.28 $52.20 $52.93 $45.06 5,184,907
2017-02-08 $51.81 $52.37 $51.63 $52.14 $44.38 2,912,550
2017-02-07 $51.94 $52.01 $51.51 $51.94 $44.21 2,848,739
2017-02-06 $52.17 $52.45 $51.83 $51.98 $44.25 2,458,405
2017-02-03 $51.90 $52.25 $51.71 $51.81 $44.10 3,640,258
2017-02-02 $51.76 $51.95 $51.55 $51.69 $44.00 3,946,031
2017-02-01 $52.19 $52.26 $51.47 $51.75 $44.05 5,835,559
2017-01-31 $52.72 $53.03 $52.27 $52.58 $44.76 3,394,434
2017-01-30 $53.00 $53.50 $52.64 $52.80 $44.95 4,021,283
2017-01-27 $52.75 $53.78 $52.70 $53.32 $45.39 8,063,953
2017-01-26 $54.71 $55.39 $51.90 $52.41 $44.61 17,059,107
2017-01-25 $56.44 $56.75 $56.05 $56.65 $48.22 5,757,194
2017-01-24 $55.72 $56.05 $55.36 $55.96 $47.64 3,941,754
2017-01-23 $55.82 $56.40 $55.31 $55.47 $47.22 3,422,992
2017-01-20 $55.85 $56.21 $55.55 $55.74 $47.45 2,192,890
2017-01-19 $56.10 $56.42 $55.69 $55.84 $47.53 2,023,704
2017-01-18 $56.30 $56.41 $55.56 $56.04 $47.70 2,760,937
2017-01-17 $55.09 $56.74 $55.07 $55.99 $47.66 4,807,941
2017-01-13 $55.40 $55.80 $55.15 $55.28 $47.06 2,032,821
2017-01-12 $55.74 $55.98 $54.86 $55.46 $47.21 2,608,142
2017-01-11 $56.68 $56.72 $55.15 $55.69 $47.41 3,669,712
2017-01-10 $56.00 $57.46 $55.64 $56.61 $48.19 5,579,161
2017-01-09 $56.13 $56.32 $55.55 $55.71 $47.42 4,362,957
2017-01-06 $54.85 $55.63 $54.58 $55.47 $47.22 3,248,929
2017-01-05 $55.18 $55.77 $55.02 $55.08 $46.89 3,978,718
2017-01-04 $53.70 $55.00 $53.52 $54.98 $46.80 5,336,105
2017-01-03 $53.62 $53.74 $52.54 $53.33 $45.40 6,503,596
2016-12-30 $54.38 $54.39 $53.07 $53.41 $45.47 3,333,947
2016-12-29 $53.93 $54.22 $53.59 $54.06 $46.02 1,608,617
2016-12-28 $54.10 $54.33 $53.81 $53.87 $45.86 1,819,848
2016-12-27 $54.31 $54.58 $54.03 $54.19 $46.13 2,125,290
2016-12-23 $54.03 $54.57 $54.00 $54.25 $46.18 1,904,944
2016-12-22 $54.50 $54.51 $53.99 $54.22 $46.15 2,923,997
2016-12-21 $54.50 $54.77 $53.80 $54.52 $46.41 3,981,879
2016-12-20 $54.99 $55.13 $53.83 $54.26 $46.19 6,465,701
2016-12-19 $56.12 $56.29 $54.54 $54.70 $46.56 6,257,655
2016-12-16 $56.84 $57.58 $56.69 $57.01 $47.90 7,031,844
2016-12-15 $57.52 $57.75 $56.02 $56.19 $47.21 5,976,957
2016-12-14 $57.87 $59.15 $56.86 $57.71 $48.49 7,083,675
2016-12-13 $57.72 $58.25 $56.81 $57.85 $48.60 7,900,922
2016-12-12 $55.90 $56.42 $55.53 $56.13 $47.16 8,353,253
2016-12-09 $58.21 $58.35 $55.20 $55.34 $46.50 16,817,748
2016-12-08 $62.70 $62.74 $54.00 $54.67 $45.93 21,665,316
2016-12-07 $62.51 $62.80 $61.91 $62.68 $52.66 4,312,957
2016-12-06 $61.70 $62.79 $61.35 $62.47 $52.49 4,268,481
2016-12-05 $61.63 $61.99 $60.87 $61.12 $51.35 3,640,019
2016-12-02 $61.53 $62.35 $60.95 $60.99 $51.24 6,027,970
2016-12-01 $62.56 $62.63 $60.37 $62.18 $52.24 7,288,931
2016-11-30 $62.57 $62.87 $62.21 $62.67 $52.65 3,991,475
2016-11-29 $62.50 $62.86 $62.10 $62.15 $52.22 2,710,082
2016-11-28 $62.98 $63.38 $62.53 $62.55 $52.55 3,656,216
2016-11-25 $62.31 $62.95 $62.28 $62.84 $52.80 1,265,730
2016-11-23 $62.29 $62.71 $62.05 $62.42 $52.44 2,318,379
2016-11-22 $61.90 $62.78 $61.24 $62.67 $52.65 4,002,149
2016-11-21 $61.95 $62.40 $61.28 $61.71 $51.85 5,571,486
2016-11-18 $60.03 $60.95 $60.03 $60.59 $50.91 3,818,622
2016-11-17 $58.77 $60.39 $58.72 $59.80 $50.24 5,681,594
2016-11-16 $58.67 $58.95 $57.68 $58.15 $48.86 3,628,857
2016-11-15 $57.05 $59.21 $56.88 $58.95 $49.53 4,432,786
2016-11-14 $57.70 $58.08 $56.14 $57.04 $47.92 4,464,891
2016-11-11 $58.50 $58.61 $57.33 $58.00 $48.73 3,534,922
2016-11-10 $59.98 $60.56 $58.52 $58.59 $49.23 5,117,428
2016-11-09 $58.78 $59.90 $58.71 $59.71 $50.17 4,056,793
2016-11-08 $58.83 $59.53 $58.51 $59.48 $49.97 4,576,390
2016-11-07 $60.01 $60.10 $58.55 $58.89 $49.48 5,180,469
2016-11-04 $59.17 $59.97 $58.66 $59.08 $49.64 7,779,938
2016-11-03 $57.31 $57.80 $56.32 $56.74 $47.67 6,161,050
2016-11-02 $58.43 $58.67 $57.04 $57.59 $48.39 3,992,803
2016-11-01 $58.48 $59.48 $58.16 $58.63 $49.26 5,447,037
2016-10-31 $57.92 $58.40 $57.63 $57.88 $48.63 2,122,955
2016-10-28 $57.05 $58.13 $57.05 $57.75 $48.52 3,023,345
2016-10-27 $58.00 $58.00 $56.62 $57.04 $47.92 3,088,309
2016-10-26 $57.74 $58.73 $57.57 $58.02 $48.75 2,186,032
2016-10-25 $57.73 $58.33 $57.45 $58.00 $48.73 2,017,816
2016-10-24 $57.41 $58.05 $57.39 $57.95 $48.69 2,652,207
2016-10-21 $57.78 $58.01 $57.10 $57.16 $48.03 3,277,509
2016-10-20 $57.87 $58.29 $57.58 $57.90 $48.65 2,893,893
2016-10-19 $57.50 $58.44 $57.10 $58.16 $48.87 2,167,159
2016-10-18 $58.12 $58.22 $57.38 $57.45 $48.27 2,521,729
2016-10-17 $56.55 $57.96 $56.40 $57.57 $48.37 3,310,510
2016-10-14 $58.52 $58.75 $56.73 $57.73 $48.50 3,827,515
2016-10-13 $58.17 $58.28 $57.17 $58.09 $48.81 2,702,134
2016-10-12 $58.76 $59.13 $58.48 $58.76 $49.37 1,951,385
2016-10-11 $59.43 $60.00 $58.77 $58.96 $49.54 4,038,276
2016-10-10 $58.59 $59.34 $58.37 $59.07 $49.63 2,669,298
2016-10-07 $58.33 $58.84 $58.00 $58.38 $49.05 3,090,829
2016-10-06 $58.62 $59.25 $58.48 $58.80 $49.40 3,188,654
2016-10-05 $58.86 $59.50 $58.81 $58.87 $49.46 3,741,052
2016-10-04 $59.81 $59.81 $58.36 $58.81 $49.41 4,675,857
2016-10-03 $59.10 $59.50 $58.43 $58.87 $49.46 5,138,639
2016-09-30 $56.75 $57.87 $56.31 $57.54 $48.34 3,827,774
2016-09-29 $57.51 $58.11 $56.66 $56.93 $47.83 3,191,833
2016-09-28 $57.03 $57.51 $56.28 $57.48 $48.29 3,187,334
2016-09-27 $56.50 $57.33 $56.31 $56.89 $47.80 2,239,414
2016-09-26 $56.83 $56.87 $56.07 $56.46 $47.44 2,782,103
2016-09-23 $56.72 $57.43 $55.93 $57.38 $48.21 3,643,534
2016-09-22 $56.94 $57.44 $56.73 $57.17 $48.03 3,356,595
2016-09-21 $56.49 $56.93 $56.12 $56.76 $47.69 3,707,421
2016-09-20 $56.61 $56.98 $55.83 $56.28 $47.29 3,983,242
2016-09-19 $58.39 $58.40 $56.91 $57.33 $47.56 5,458,890
2016-09-16 $58.26 $58.65 $58.01 $58.31 $48.37 4,091,090
2016-09-15 $58.22 $58.56 $57.78 $58.43 $48.47 5,351,549
2016-09-14 $57.47 $58.35 $57.11 $58.31 $48.37 7,924,767
2016-09-13 $56.45 $57.19 $55.88 $56.54 $46.90 4,653,188
2016-09-12 $55.00 $57.15 $54.84 $56.89 $47.19 5,663,919
2016-09-09 $55.50 $56.18 $55.32 $55.64 $46.16 5,488,153
2016-09-08 $55.90 $55.99 $55.51 $55.68 $46.19 3,854,099
2016-09-07 $54.89 $55.47 $54.84 $55.05 $45.67 3,879,160
2016-09-06 $54.07 $54.76 $54.00 $54.73 $45.40 4,067,043
2016-09-02 $53.89 $54.70 $53.45 $53.93 $44.74 6,400,832
2016-09-01 $51.97 $53.99 $51.88 $53.81 $44.64 10,427,075
2016-08-31 $50.77 $50.88 $50.08 $50.21 $41.65 2,990,126
2016-08-30 $51.10 $51.11 $50.69 $50.96 $42.28 2,267,833
2016-08-29 $50.42 $51.09 $50.04 $50.90 $42.23 2,731,117
2016-08-26 $50.79 $50.95 $49.89 $50.33 $41.75 3,395,647
2016-08-25 $50.20 $51.24 $50.12 $50.76 $42.11 3,619,513
2016-08-24 $52.22 $52.40 $50.17 $50.36 $41.78 5,745,242
2016-08-23 $52.74 $53.00 $52.19 $52.22 $43.32 3,366,393
2016-08-22 $52.21 $52.64 $51.92 $52.58 $43.62 3,334,815
2016-08-19 $51.72 $52.38 $51.29 $52.21 $43.31 4,979,992
2016-08-18 $52.47 $52.69 $52.05 $52.12 $43.24 3,348,855
2016-08-17 $52.54 $52.65 $52.04 $52.49 $43.54 2,153,711
2016-08-16 $52.51 $52.59 $52.06 $52.36 $43.44 1,940,506
2016-08-15 $52.19 $52.85 $52.16 $52.56 $43.60 2,923,306
2016-08-12 $52.02 $52.17 $51.62 $51.80 $42.97 2,331,606
2016-08-11 $51.86 $52.56 $51.73 $52.08 $43.20 3,008,840
2016-08-10 $51.99 $52.38 $51.34 $51.72 $42.91 3,267,933
2016-08-09 $51.00 $51.86 $50.64 $51.84 $43.01 5,591,831
2016-08-08 $50.23 $50.99 $50.13 $50.96 $42.28 4,680,506
2016-08-05 $50.39 $50.67 $49.76 $49.87 $41.37 3,198,612
2016-08-04 $50.24 $50.97 $49.80 $50.19 $41.64 3,278,127
2016-08-03 $49.50 $50.09 $49.09 $49.97 $41.45 2,299,175
2016-08-02 $50.20 $50.24 $49.51 $49.78 $41.30 3,030,982
2016-08-01 $50.52 $50.74 $49.66 $50.24 $41.68 2,978,820
2016-07-29 $49.64 $51.23 $49.47 $50.65 $42.02 4,927,455
2016-07-28 $50.01 $50.96 $49.87 $50.77 $42.12 3,567,683
2016-07-27 $50.35 $50.80 $49.42 $50.19 $41.64 4,656,813
2016-07-26 $49.27 $50.90 $49.27 $50.62 $41.99 10,340,953
2016-07-25 $47.58 $48.50 $47.57 $47.80 $39.65 6,033,611
2016-07-22 $46.71 $47.47 $46.68 $47.32 $39.26 4,444,941
2016-07-21 $46.96 $47.32 $46.47 $46.71 $38.75 1,982,020
2016-07-20 $46.42 $46.99 $46.25 $46.96 $38.96 2,737,347
2016-07-19 $46.56 $46.67 $45.95 $46.34 $38.44 3,600,116
2016-07-18 $46.60 $47.10 $45.88 $46.94 $38.94 4,358,619
2016-07-15 $46.05 $46.60 $45.82 $46.18 $38.31 2,536,922
2016-07-14 $46.09 $46.14 $45.51 $46.01 $38.17 2,844,477
2016-07-13 $46.46 $46.47 $45.39 $45.83 $38.02 3,802,073
2016-07-12 $46.42 $46.79 $46.20 $46.53 $38.60 5,416,927
2016-07-11 $45.00 $46.53 $44.75 $45.92 $38.09 6,607,418
2016-07-08 $43.95 $44.37 $43.51 $44.13 $36.61 2,959,620
2016-07-07 $43.68 $44.20 $43.17 $43.56 $36.14 2,495,327
2016-07-06 $42.52 $43.64 $42.29 $43.60 $36.17 3,817,008
2016-07-05 $43.40 $43.40 $42.57 $42.80 $35.51 2,957,635
2016-07-01 $43.60 $44.34 $43.50 $43.71 $36.26 2,519,583
2016-06-30 $43.95 $43.95 $42.57 $43.49 $36.08 3,913,247
2016-06-29 $43.08 $43.90 $42.76 $43.63 $36.19 3,725,457
2016-06-28 $42.68 $42.94 $42.02 $42.49 $35.25 3,712,738
2016-06-27 $42.84 $42.89 $41.45 $41.82 $34.69 5,194,117
2016-06-24 $44.28 $44.83 $43.20 $43.31 $35.93 5,286,800
2016-06-23 $45.47 $46.17 $45.45 $46.16 $38.29 3,962,608
2016-06-22 $45.40 $45.57 $44.78 $44.93 $37.27 3,353,265
2016-06-21 $44.42 $45.30 $43.88 $45.19 $37.49 3,675,086
2016-06-20 $46.72 $46.96 $44.22 $44.31 $36.76 6,569,682
2016-06-17 $46.71 $47.19 $46.55 $46.97 $38.34 3,391,987
2016-06-16 $46.50 $46.66 $46.05 $46.48 $37.94 3,346,875
2016-06-15 $46.97 $47.56 $46.68 $46.96 $38.33 3,384,112
2016-06-14 $45.78 $46.94 $45.50 $46.90 $38.28 4,330,504
2016-06-13 $45.99 $46.79 $45.80 $46.01 $37.56 3,441,757
2016-06-10 $46.52 $46.69 $46.11 $46.25 $37.75 3,827,881
2016-06-09 $47.41 $47.73 $47.05 $47.27 $38.59 2,197,333
2016-06-08 $47.67 $48.19 $47.15 $47.60 $38.86 3,399,075
2016-06-07 $46.55 $47.73 $46.50 $47.38 $38.68 4,238,717
2016-06-06 $46.31 $46.75 $45.86 $46.61 $38.05 3,828,487
2016-06-03 $46.72 $46.97 $45.89 $46.75 $38.16 4,053,333
2016-06-02 $46.19 $46.94 $46.13 $46.77 $38.18 3,565,949
2016-06-01 $45.08 $46.53 $45.08 $46.36 $37.84 2,810,383
2016-05-31 $46.37 $46.67 $45.96 $46.24 $37.75 3,296,484
2016-05-27 $45.49 $46.48 $45.27 $46.19 $37.71 3,527,932
2016-05-26 $46.42 $46.52 $44.90 $45.42 $37.08 3,183,021
2016-05-25 $45.74 $46.56 $45.65 $46.30 $37.80 5,251,801
2016-05-24 $45.50 $45.90 $45.30 $45.55 $37.18 3,255,844
2016-05-23 $45.01 $45.47 $44.99 $45.05 $36.77 3,321,918
2016-05-20 $44.71 $45.26 $44.50 $44.99 $36.73 2,490,328
2016-05-19 $44.73 $44.86 $44.07 $44.32 $36.18 3,532,028
2016-05-18 $45.15 $45.76 $44.58 $44.84 $36.60 2,470,360
2016-05-17 $45.51 $46.20 $45.16 $45.42 $37.08 2,457,839
2016-05-16 $44.92 $45.99 $44.86 $45.58 $37.21 3,200,972
2016-05-13 $45.25 $45.76 $44.88 $44.89 $36.64 2,379,401
2016-05-12 $45.72 $45.84 $44.93 $45.64 $37.26 2,749,888
2016-05-11 $45.97 $46.05 $45.35 $45.46 $37.11 2,271,080
2016-05-10 $45.17 $46.27 $45.11 $46.12 $37.65 2,422,787
2016-05-09 $45.35 $45.72 $44.42 $44.95 $36.69 3,706,189
2016-05-06 $44.45 $45.54 $44.37 $45.49 $37.13 3,544,365
2016-05-05 $45.50 $45.50 $44.26 $44.45 $36.28 4,522,497
2016-05-04 $45.23 $45.61 $44.88 $45.21 $36.91 4,500,801
2016-05-03 $46.26 $46.26 $45.38 $45.77 $37.36 3,376,941
2016-05-02 $46.43 $47.39 $46.31 $46.75 $38.16 4,468,476
2016-04-29 $45.82 $46.19 $44.96 $45.15 $36.86 4,755,152
2016-04-28 $45.45 $46.74 $45.40 $45.86 $37.44 3,638,958
2016-04-27 $46.00 $46.43 $45.58 $45.67 $37.28 3,633,150
2016-04-26 $45.94 $46.10 $45.29 $46.10 $37.63 3,430,539
2016-04-25 $46.74 $46.85 $45.67 $45.82 $37.40 5,139,218
2016-04-22 $47.12 $48.24 $46.60 $46.87 $38.26 7,251,925
2016-04-21 $47.95 $48.10 $46.01 $47.39 $38.68 21,183,948
2016-04-20 $53.02 $53.21 $51.68 $52.18 $42.60 7,114,143
2016-04-19 $51.33 $53.31 $51.24 $52.50 $42.86 7,143,766
2016-04-18 $50.67 $51.32 $50.33 $51.16 $41.76 3,447,107
2016-04-15 $50.50 $51.10 $50.12 $50.94 $41.58 2,858,881
2016-04-14 $51.61 $51.75 $50.47 $50.70 $41.39 3,262,556
2016-04-13 $50.04 $51.16 $49.64 $50.98 $41.62 4,019,446
2016-04-12 $49.31 $49.87 $49.03 $49.53 $40.43 2,878,708
2016-04-11 $49.86 $50.21 $49.27 $49.31 $40.25 3,093,859
2016-04-08 $50.90 $50.90 $49.22 $49.48 $40.39 3,770,886
2016-04-07 $50.33 $51.17 $49.73 $50.22 $41.00 8,947,243
2016-04-06 $49.96 $49.99 $48.57 $49.78 $40.64 4,543,346
2016-04-05 $49.99 $50.40 $49.60 $49.95 $40.77 4,251,886
2016-04-04 $51.50 $51.81 $50.47 $50.51 $41.23 4,996,503
2016-04-01 $50.87 $51.94 $49.59 $51.72 $42.22 4,988,253
2016-03-31 $52.14 $52.25 $51.33 $51.68 $42.19 4,371,092
2016-03-30 $53.10 $53.69 $51.74 $52.23 $42.64 3,640,245
2016-03-29 $52.49 $53.05 $51.78 $52.53 $42.88 4,472,092
2016-03-28 $52.47 $52.61 $51.24 $51.94 $42.40 3,311,145
2016-03-24 $51.75 $52.50 $50.96 $52.47 $42.83 4,955,634
2016-03-23 $53.07 $53.07 $52.02 $52.38 $42.76 2,949,204
2016-03-22 $52.78 $54.06 $52.78 $53.28 $43.49 3,545,036
2016-03-21 $53.32 $53.49 $52.22 $53.27 $43.48 4,361,728
2016-03-18 $54.76 $54.80 $53.34 $53.62 $43.77 7,248,948
2016-03-17 $53.44 $54.52 $53.25 $54.10 $43.58 5,534,429
2016-03-16 $51.82 $53.48 $51.62 $53.35 $42.97 5,043,040
2016-03-15 $52.76 $52.95 $51.29 $51.94 $41.84 4,034,345
2016-03-14 $51.60 $52.84 $51.50 $52.34 $42.16 4,425,734
2016-03-11 $51.24 $51.96 $50.89 $51.58 $41.55 5,174,017
2016-03-10 $51.22 $51.32 $50.02 $50.60 $40.76 4,829,321
2016-03-09 $49.40 $50.45 $49.23 $50.07 $40.33 3,537,390
2016-03-08 $50.29 $50.40 $48.75 $48.97 $39.45 4,312,230
2016-03-07 $50.72 $51.72 $50.46 $50.83 $40.94 5,108,958
2016-03-04 $52.53 $52.59 $50.85 $51.80 $41.72 6,808,296
2016-03-03 $50.98 $53.25 $50.82 $52.60 $42.37 9,082,652
2016-03-02 $50.55 $51.14 $50.17 $51.04 $41.11 5,616,216
2016-03-01 $49.02 $51.75 $48.82 $50.70 $40.84 10,030,255
2016-02-29 $47.91 $48.59 $47.60 $48.28 $38.89 4,779,661
2016-02-26 $47.90 $48.40 $47.65 $47.92 $38.60 4,756,058
2016-02-25 $46.90 $47.45 $46.10 $47.44 $38.21 3,104,062
2016-02-24 $46.40 $47.15 $45.36 $46.92 $37.79 4,291,024
2016-02-23 $47.07 $47.85 $46.43 $47.23 $38.04 4,063,202
2016-02-22 $46.97 $48.28 $46.97 $47.51 $38.27 5,381,004
2016-02-19 $45.39 $46.00 $45.17 $45.86 $36.94 4,025,364
2016-02-18 $46.44 $46.71 $45.25 $46.02 $37.07 4,803,494
2016-02-17 $46.10 $46.66 $45.38 $46.32 $37.31 5,864,653
2016-02-16 $44.81 $45.98 $43.94 $45.82 $36.91 6,315,739
2016-02-12 $41.28 $44.34 $41.25 $44.09 $35.51 7,696,703
2016-02-11 $39.20 $41.02 $39.17 $40.25 $32.42 5,466,623
2016-02-10 $39.96 $41.27 $39.47 $40.13 $32.32 6,506,446
2016-02-09 $39.81 $40.63 $39.02 $39.58 $31.88 5,410,645
2016-02-08 $41.32 $41.32 $39.29 $40.53 $32.65 5,421,203
2016-02-05 $42.48 $42.49 $40.90 $41.98 $33.81 5,094,487
2016-02-04 $42.40 $43.48 $41.82 $42.68 $34.38 4,476,398
2016-02-03 $42.41 $42.86 $40.67 $42.56 $34.28 6,812,983
2016-02-02 $44.00 $44.00 $41.71 $42.20 $33.99 8,301,755
2016-02-01 $44.78 $44.91 $43.55 $44.63 $35.95 6,180,961
2016-01-29 $43.00 $45.11 $42.94 $45.10 $36.33 8,822,459
2016-01-28 $42.46 $43.87 $42.01 $42.79 $34.47 7,992,563
2016-01-27 $41.01 $42.37 $40.63 $41.59 $33.50 9,541,867
2016-01-26 $39.13 $41.08 $38.32 $40.87 $32.92 6,414,307
2016-01-25 $39.02 $40.13 $38.92 $39.11 $31.50 5,972,255
2016-01-22 $39.26 $39.68 $38.38 $39.03 $31.44 7,328,397
2016-01-21 $37.07 $37.90 $36.30 $37.64 $30.32 4,490,161
2016-01-20 $37.59 $37.69 $34.88 $37.21 $29.97 7,466,149
2016-01-19 $39.54 $39.59 $37.67 $38.43 $30.96 5,293,145
2016-01-15 $37.47 $39.45 $37.14 $38.72 $31.19 10,744,692
2016-01-14 $37.30 $37.81 $35.97 $37.45 $30.17 7,354,061
2016-01-13 $39.15 $39.40 $36.73 $36.97 $29.78 5,755,648
2016-01-12 $39.31 $40.00 $38.16 $38.91 $31.34 6,085,211
2016-01-11 $39.59 $40.41 $38.56 $38.99 $31.41 5,966,563
2016-01-08 $39.30 $40.60 $38.91 $39.01 $31.42 6,677,566
2016-01-07 $41.28 $41.35 $38.75 $38.78 $31.24 13,426,722
2016-01-06 $43.10 $43.35 $42.07 $42.69 $34.39 5,008,378
2016-01-05 $43.64 $44.85 $43.39 $44.04 $35.47 5,243,220
2016-01-04 $42.80 $43.40 $41.45 $43.40 $34.96 6,463,437
2015-12-31 $43.65 $44.25 $43.51 $43.84 $35.31 2,970,521
2015-12-30 $44.28 $44.48 $43.77 $43.99 $35.43 2,296,669
2015-12-29 $44.44 $45.00 $43.98 $44.38 $35.75 3,096,402
2015-12-28 $43.81 $44.29 $43.20 $44.12 $35.54 3,346,526
2015-12-24 $44.33 $44.71 $43.51 $44.36 $35.73 2,251,434
2015-12-23 $43.39 $44.90 $43.26 $44.51 $35.85 5,807,341
2015-12-22 $42.15 $43.17 $41.91 $42.93 $34.58 4,937,166
2015-12-21 $41.83 $42.45 $41.45 $42.04 $33.86 3,837,161
2015-12-18 $41.21 $42.18 $41.16 $41.53 $33.45 5,550,164
2015-12-17 $43.72 $43.91 $41.80 $41.82 $33.17 4,816,064
2015-12-16 $42.00 $43.65 $41.67 $43.40 $34.42 5,577,996
2015-12-15 $40.93 $42.21 $40.69 $41.49 $32.90 5,700,757
2015-12-14 $41.02 $42.02 $40.22 $40.42 $32.06 6,338,624
2015-12-11 $42.04 $42.22 $41.03 $41.26 $32.72 5,525,263
2015-12-10 $43.85 $44.35 $42.51 $42.80 $33.94 6,188,903
2015-12-09 $43.35 $45.25 $43.10 $43.70 $34.66 7,648,393
2015-12-08 $42.45 $42.82 $41.56 $42.55 $33.75 3,416,674
2015-12-07 $43.46 $43.69 $42.83 $43.12 $34.20 4,632,904
2015-12-04 $43.53 $44.02 $42.80 $43.69 $34.65 4,563,780
2015-12-03 $45.45 $45.50 $43.13 $43.54 $34.53 4,205,960
2015-12-02 $44.53 $46.22 $44.36 $45.18 $35.83 5,707,885
2015-12-01 $44.50 $44.96 $43.61 $44.80 $35.53 6,001,322
2015-11-30 $44.43 $45.04 $43.95 $44.06 $34.94 5,941,177
2015-11-27 $44.54 $44.62 $43.65 $44.32 $35.15 2,493,641
2015-11-25 $45.17 $45.23 $44.41 $44.82 $35.55 4,180,941
2015-11-24 $44.98 $45.27 $44.39 $44.90 $35.61 7,365,452
2015-11-23 $44.88 $46.00 $44.88 $45.19 $35.84 8,028,417
2015-11-20 $46.18 $46.33 $44.60 $45.08 $35.75 5,739,698
2015-11-19 $45.96 $46.27 $45.47 $46.07 $36.54 3,150,739
2015-11-18 $45.37 $46.06 $44.53 $45.99 $36.47 4,393,325
2015-11-17 $46.20 $46.36 $45.06 $45.35 $35.97 5,166,038
2015-11-16 $45.58 $46.20 $44.83 $46.02 $36.50 3,140,117
2015-11-13 $45.81 $46.40 $45.24 $45.69 $36.24 2,895,456
2015-11-12 $46.10 $47.38 $45.70 $46.03 $36.51 2,934,585
2015-11-11 $47.07 $47.10 $46.18 $46.49 $36.87 3,275,800
2015-11-10 $46.32 $46.94 $45.77 $46.93 $37.22 3,974,821
2015-11-09 $48.80 $48.90 $46.15 $46.61 $36.97 7,662,742
2015-11-06 $49.31 $49.88 $49.00 $49.78 $39.48 2,935,647
2015-11-05 $49.63 $50.46 $49.20 $49.55 $39.30 3,674,314
2015-11-04 $51.69 $52.14 $49.28 $49.69 $39.41 6,498,259
2015-11-03 $49.89 $51.49 $49.70 $50.91 $40.38 4,598,902
2015-11-02 $49.75 $51.64 $49.70 $50.61 $40.14 5,297,840
2015-10-30 $48.93 $49.78 $48.78 $49.51 $39.27 4,156,688
2015-10-29 $49.00 $49.69 $48.26 $48.85 $38.74 3,843,736
2015-10-28 $47.95 $48.68 $47.41 $48.44 $38.42 3,075,786
2015-10-27 $47.91 $48.82 $47.15 $47.54 $37.70 4,993,733
2015-10-26 $49.20 $49.41 $48.25 $48.83 $38.73 4,084,668
2015-10-23 $47.24 $49.54 $46.93 $49.19 $39.01 7,473,278
2015-10-22 $48.32 $48.60 $45.95 $46.60 $36.96 9,270,682
2015-10-21 $46.98 $47.51 $46.11 $46.84 $37.15 5,893,237
2015-10-20 $47.55 $48.07 $46.87 $47.32 $37.53 4,768,431
2015-10-19 $48.86 $48.99 $46.74 $47.54 $37.70 9,679,018
2015-10-16 $47.40 $50.33 $47.25 $49.72 $39.43 9,532,069
2015-10-15 $49.90 $50.50 $48.82 $49.46 $39.23 8,558,149
2015-10-14 $46.76 $48.48 $46.73 $48.08 $38.13 7,741,696
2015-10-13 $46.10 $47.81 $46.00 $46.95 $37.24 6,386,592
2015-10-12 $46.98 $47.82 $45.74 $46.13 $36.58 5,769,777
2015-10-09 $46.57 $47.34 $46.07 $46.98 $37.26 6,336,499
2015-10-08 $45.24 $47.42 $45.14 $47.09 $37.35 6,018,617
2015-10-07 $45.50 $46.63 $44.71 $45.82 $36.34 9,398,583
2015-10-06 $43.72 $45.07 $42.88 $44.88 $35.59 10,381,930
2015-10-05 $41.33 $44.88 $41.26 $43.89 $34.81 17,994,464
2015-10-02 $38.50 $41.25 $37.94 $40.87 $32.41 17,677,996
2015-10-01 $38.37 $38.49 $36.53 $36.98 $29.33 7,572,899
2015-09-30 $38.27 $39.09 $37.40 $37.97 $30.11 9,407,824
2015-09-29 $39.47 $40.16 $37.69 $37.81 $29.99 10,730,543
2015-09-28 $41.47 $41.62 $40.11 $40.26 $31.93 4,566,118
2015-09-25 $42.35 $42.37 $41.40 $41.65 $33.03 4,371,700
2015-09-24 $41.64 $42.27 $41.51 $41.90 $33.23 5,584,578
2015-09-23 $43.18 $43.39 $41.46 $41.77 $33.13 7,778,541
2015-09-22 $43.71 $43.75 $43.00 $43.42 $34.44 6,520,291
2015-09-21 $45.24 $45.61 $44.43 $44.67 $35.43 4,558,800
2015-09-18 $46.49 $46.78 $45.06 $45.26 $35.89 6,609,656
2015-09-17 $48.70 $48.71 $47.63 $47.65 $37.26 5,844,264
2015-09-16 $47.92 $48.87 $47.64 $48.71 $38.08 6,026,322
2015-09-15 $46.84 $47.58 $46.35 $47.48 $37.12 3,964,242
2015-09-14 $46.91 $46.95 $46.10 $46.72 $36.53 4,167,808
2015-09-11 $46.20 $47.10 $46.14 $46.88 $36.65 3,251,996
2015-09-10 $47.29 $47.74 $45.86 $46.54 $36.39 7,951,853
2015-09-09 $49.00 $49.35 $47.79 $47.88 $37.44 4,089,009
2015-09-08 $48.51 $48.86 $47.59 $48.48 $37.90 4,652,774

Las Vegas Sands Corp (LVS) News Headlines

Stocks making the biggest moves midday: Moderna, Apple, GoodRx, Coinbase and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Jan. 2, 2024

A low-risk options trade that wins if a volatile casino stock surprises the Street next week

Mike Khouw looks for options trading opportunities in next week's earnings calendar.

cnbc.com Jan. 18, 2024

Stocks making the biggest moves after hours: Tesla, IBM, Las Vegas Sands and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Jan. 24, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.