Masco Corp (MAS) Exchange: NYSE

Data as of March 29, 2024

$76.01 ($-1.09) -1.41%

Masco Corp - Daily Information
Click for more stock information on Masco Corp.
Daily Information Data
Date March 29, 2024
Open $77.16
Previous Close $76.01
High $77.26
Low $75.98
Adjusted Open $77.16
Previous Adjusted Close $76.01
Adjusted High $77.26
Adjusted Low $75.98

About Masco Corp (MAS)

Headquartered in Taylor, Michigan, Masco Corporation is a Fortune 500 company and a leading provider of home improvement and building products and services. Founded in 1929 as Masco Screw Products Company, it has since grown to encompass more than 20,000 employees and 65 divisions, and is comprised of top performing brands like KraftMaid, Amerock, and Delta Faucet. In addition to selling products in the US and Canada, Masco operates more than 50 international locations in places like Europe, China and South East Asia. Masco reported revenues of over $7 billion in 2019, a steady increase from the previous year.

Historical Stock Data for Masco Corp (MAS)

Date Open High Low Close Adj.Close Volume
2024-03-25 $77.16 $77.26 $75.98 $76.01 $76.01 1,996,417
2024-03-22 $78.16 $78.35 $76.91 $77.10 $77.10 1,627,604
2024-03-21 $77.30 $78.85 $76.65 $78.18 $78.18 3,504,810
2024-03-20 $75.44 $76.30 $75.18 $76.23 $76.23 2,398,421
2024-03-19 $73.87 $75.44 $73.87 $75.36 $75.36 2,817,024
2024-03-18 $74.46 $74.57 $73.62 $73.88 $73.88 2,147,924
2024-03-15 $72.97 $74.55 $72.61 $74.16 $74.16 8,228,776
2024-03-14 $74.76 $75.15 $73.30 $73.92 $73.92 2,522,905
2024-03-13 $75.46 $75.62 $74.79 $75.09 $75.09 2,555,414
2024-03-12 $75.26 $76.24 $74.81 $75.56 $75.56 2,326,750
2024-03-11 $76.34 $76.66 $74.94 $75.16 $75.16 2,674,083
2024-03-08 $77.49 $78.27 $76.70 $76.88 $76.88 1,336,609
2024-03-07 $76.98 $77.96 $76.78 $77.14 $77.14 2,005,269
2024-03-06 $76.98 $77.28 $75.19 $76.42 $76.42 3,796,721
2024-03-05 $77.50 $77.95 $76.22 $76.60 $76.60 2,053,599
2024-03-04 $77.38 $78.29 $77.30 $77.88 $77.88 1,750,838
2024-03-01 $76.45 $77.64 $76.31 $77.60 $77.60 1,480,508
2024-02-29 $76.97 $77.06 $75.96 $76.76 $76.76 2,079,968
2024-02-28 $76.50 $77.34 $76.24 $76.70 $76.70 2,032,149
2024-02-27 $75.74 $76.73 $75.48 $76.63 $76.63 1,821,416
2024-02-26 $74.87 $75.39 $74.65 $75.31 $75.31 1,360,464
2024-02-23 $74.52 $75.34 $74.36 $74.94 $74.94 1,472,799
2024-02-22 $74.15 $74.89 $74.07 $74.33 $74.33 1,545,183
2024-02-21 $73.77 $74.04 $73.15 $73.59 $73.59 1,247,165
2024-02-20 $72.77 $74.08 $72.53 $73.97 $73.68 1,933,332
2024-02-16 $72.70 $73.79 $72.26 $73.16 $72.87 1,830,713
2024-02-15 $74.12 $74.12 $73.30 $73.48 $73.19 1,549,761
2024-02-14 $73.30 $73.58 $72.48 $73.47 $73.18 1,963,594
2024-02-13 $71.18 $73.43 $70.90 $72.47 $72.19 3,184,918
2024-02-12 $72.82 $73.29 $71.91 $73.25 $72.96 3,095,528
2024-02-09 $73.74 $74.20 $72.17 $72.61 $72.32 3,772,939
2024-02-08 $74.24 $76.43 $73.05 $73.32 $73.03 6,106,720
2024-02-07 $69.51 $70.82 $69.42 $70.44 $70.16 3,561,192
2024-02-06 $67.95 $68.80 $67.85 $68.78 $68.51 1,458,622
2024-02-05 $67.76 $68.48 $67.39 $67.99 $67.72 1,750,343
2024-02-02 $67.94 $69.05 $67.47 $68.67 $68.67 1,324,053
2024-02-01 $67.86 $69.15 $67.14 $69.12 $69.12 1,411,053
2024-01-31 $68.32 $68.67 $67.04 $67.29 $67.29 2,066,715
2024-01-30 $68.02 $69.09 $68.02 $68.51 $68.51 1,243,855
2024-01-29 $67.17 $68.39 $67.17 $68.39 $68.39 1,430,759
2024-01-26 $67.20 $67.55 $66.80 $67.25 $67.25 1,050,423
2024-01-25 $66.33 $67.20 $65.95 $67.18 $67.18 1,614,748
2024-01-24 $67.44 $67.48 $65.40 $65.47 $65.47 1,948,244
2024-01-23 $68.60 $68.91 $66.62 $67.03 $67.03 1,830,708
2024-01-22 $68.66 $69.45 $68.66 $69.04 $69.04 932,738
2024-01-19 $68.45 $68.45 $67.45 $68.06 $68.06 1,935,171
2024-01-18 $67.66 $68.26 $67.15 $68.20 $68.20 1,128,015
2024-01-17 $66.91 $67.52 $66.62 $67.30 $67.30 1,395,812
2024-01-16 $66.59 $67.49 $66.17 $67.46 $67.46 1,524,561
2024-01-12 $68.60 $68.60 $66.74 $67.28 $67.28 1,227,367
2024-01-11 $67.97 $68.31 $67.13 $68.12 $68.12 1,176,120
2024-01-10 $67.33 $68.24 $67.24 $68.18 $68.18 1,477,675
2024-01-09 $66.13 $67.32 $65.93 $67.22 $67.22 1,359,155
2024-01-08 $65.33 $66.88 $65.20 $66.81 $66.81 2,031,568
2024-01-05 $64.02 $65.37 $63.86 $65.03 $65.03 1,494,839
2024-01-04 $63.60 $64.90 $63.60 $64.23 $64.23 2,584,101
2024-01-03 $65.57 $65.81 $64.19 $64.27 $64.27 3,261,782
2024-01-02 $66.33 $67.25 $65.64 $66.57 $66.57 1,879,156
2023-12-29 $66.92 $67.41 $66.78 $66.98 $66.98 1,078,957
2023-12-28 $67.35 $67.44 $66.79 $67.17 $67.17 995,111
2023-12-27 $67.35 $67.60 $67.10 $67.28 $67.28 871,008
2023-12-26 $67.21 $67.39 $66.95 $67.27 $67.27 1,036,821
2023-12-22 $67.69 $67.69 $67.08 $67.22 $67.22 1,146,995
2023-12-21 $67.74 $68.06 $66.53 $67.38 $67.38 1,683,508
2023-12-20 $68.05 $68.61 $67.00 $67.04 $67.04 1,675,459
2023-12-19 $68.45 $68.51 $67.84 $68.10 $68.10 1,556,368
2023-12-18 $69.04 $69.04 $67.59 $67.95 $67.95 1,770,469
2023-12-15 $68.92 $69.66 $68.24 $68.64 $68.64 4,637,450
2023-12-14 $67.34 $69.58 $67.25 $69.32 $69.32 3,010,166
2023-12-13 $64.34 $66.67 $64.06 $66.31 $66.31 2,018,728
2023-12-12 $64.35 $64.67 $64.13 $64.34 $64.34 1,171,007
2023-12-11 $64.12 $64.36 $63.82 $63.98 $63.98 1,232,917
2023-12-08 $63.53 $64.18 $63.45 $64.00 $64.00 1,094,274
2023-12-07 $63.42 $63.55 $62.95 $63.39 $63.39 1,185,785
2023-12-06 $62.78 $63.75 $62.78 $63.43 $63.43 1,293,194
2023-12-05 $62.24 $62.59 $61.91 $62.28 $62.28 1,228,169
2023-12-04 $61.99 $62.84 $61.82 $62.44 $62.44 1,687,733
2023-12-01 $60.54 $62.21 $60.45 $62.16 $62.16 1,402,916
2023-11-30 $60.38 $60.91 $59.72 $60.55 $60.55 2,847,812
2023-11-29 $60.28 $60.88 $60.09 $60.37 $60.37 1,176,076
2023-11-28 $59.54 $59.88 $58.91 $59.49 $59.49 1,284,923
2023-11-27 $59.08 $60.06 $59.00 $59.78 $59.78 1,898,573
2023-11-24 $59.01 $59.44 $59.01 $59.19 $59.19 377,629
2023-11-22 $59.56 $59.79 $58.89 $59.28 $59.28 1,047,571
2023-11-21 $59.67 $59.88 $58.90 $59.04 $59.04 2,019,584
2023-11-20 $59.99 $60.29 $59.55 $60.17 $60.17 1,222,880
2023-11-17 $59.72 $60.12 $59.68 $60.11 $60.11 1,382,126
2023-11-16 $59.37 $59.91 $59.19 $59.37 $59.37 1,558,685
2023-11-15 $59.21 $60.12 $59.11 $59.24 $59.24 1,692,921
2023-11-14 $57.38 $59.45 $57.18 $59.09 $59.09 2,853,494
2023-11-13 $55.81 $55.99 $55.43 $55.62 $55.62 1,457,008
2023-11-10 $55.93 $56.23 $55.39 $56.17 $56.17 1,486,013
2023-11-09 $56.45 $56.45 $55.13 $55.49 $55.49 2,677,538
2023-11-08 $55.09 $56.48 $55.09 $56.42 $56.42 2,637,504
2023-11-07 $54.73 $55.36 $54.68 $55.19 $55.19 1,580,329
2023-11-06 $54.80 $55.10 $54.55 $54.64 $54.64 1,432,904
2023-11-03 $54.89 $55.99 $54.82 $55.09 $55.09 2,564,523
2023-11-02 $53.44 $54.41 $53.44 $53.87 $53.87 1,828,548
2023-11-01 $52.07 $52.76 $51.72 $52.71 $52.71 2,248,520
2023-10-31 $52.00 $52.23 $51.73 $52.09 $52.09 1,984,426
2023-10-30 $51.52 $52.26 $50.98 $51.83 $51.83 2,214,503
2023-10-27 $51.87 $51.88 $50.31 $51.04 $51.04 2,745,881
2023-10-26 $51.96 $53.16 $49.24 $51.53 $51.53 4,388,318
2023-10-25 $48.47 $48.65 $47.66 $48.33 $48.33 3,873,908
2023-10-24 $50.26 $50.46 $49.10 $49.14 $49.14 2,016,406
2023-10-23 $49.15 $50.27 $49.03 $49.78 $49.78 1,400,933
2023-10-20 $50.17 $50.52 $49.81 $49.88 $49.88 1,483,683
2023-10-19 $50.52 $51.11 $50.01 $50.12 $50.12 1,806,204
2023-10-18 $51.38 $51.66 $50.78 $50.79 $50.79 1,981,637
2023-10-17 $52.07 $53.31 $52.07 $52.55 $52.55 1,412,303
2023-10-16 $51.98 $52.61 $51.30 $52.52 $52.52 1,275,629
2023-10-13 $51.60 $51.88 $50.77 $51.12 $51.12 1,117,032
2023-10-12 $52.70 $52.91 $50.54 $51.62 $51.62 1,827,042
2023-10-11 $52.72 $53.78 $52.63 $53.63 $53.63 1,486,294
2023-10-10 $52.20 $53.38 $51.98 $52.63 $52.63 1,559,328
2023-10-09 $51.85 $52.59 $51.18 $52.21 $52.21 1,617,097
2023-10-06 $51.43 $52.95 $51.43 $52.20 $52.20 2,058,417
2023-10-05 $52.18 $52.78 $51.90 $52.22 $52.22 1,511,005
2023-10-04 $51.87 $52.38 $51.30 $52.29 $52.29 1,864,825
2023-10-03 $52.39 $52.51 $51.31 $51.65 $51.65 1,615,692
2023-10-02 $53.02 $53.57 $52.45 $52.58 $52.58 1,803,321
2023-09-29 $54.54 $54.76 $53.29 $53.45 $53.45 1,610,035
2023-09-28 $53.29 $54.68 $53.14 $54.32 $54.32 1,619,590
2023-09-27 $53.23 $53.81 $52.78 $53.21 $53.21 1,270,190
2023-09-26 $52.56 $53.47 $52.56 $52.63 $52.63 1,177,465
2023-09-25 $52.71 $53.59 $52.71 $53.28 $53.28 1,130,465
2023-09-22 $53.84 $54.08 $52.80 $53.09 $53.09 1,239,837
2023-09-21 $54.05 $54.19 $53.54 $53.59 $53.59 1,933,180
2023-09-20 $55.76 $56.29 $54.53 $54.57 $54.57 1,560,919
2023-09-19 $54.80 $55.56 $54.61 $55.46 $55.46 1,867,315
2023-09-18 $54.78 $55.31 $54.48 $55.02 $55.02 1,362,398
2023-09-15 $55.39 $55.42 $54.48 $54.67 $54.67 3,303,580
2023-09-14 $55.82 $56.28 $55.49 $55.88 $55.88 1,363,565
2023-09-13 $55.83 $56.10 $54.96 $55.48 $55.48 1,560,072
2023-09-12 $56.51 $56.60 $55.57 $55.84 $55.84 1,437,237
2023-09-11 $56.95 $57.39 $56.53 $56.64 $56.64 1,718,839
2023-09-08 $56.63 $57.16 $56.15 $56.23 $56.23 1,698,886
2023-09-07 $57.45 $57.64 $56.33 $56.72 $56.72 1,841,911
2023-09-06 $57.13 $58.18 $56.95 $57.68 $57.68 2,104,762
2023-09-05 $59.38 $59.38 $57.26 $57.28 $57.28 2,092,907
2023-09-01 $59.40 $60.00 $59.40 $59.72 $59.72 1,211,869
2023-08-31 $58.97 $59.54 $58.83 $59.01 $59.01 1,692,963
2023-08-30 $58.36 $59.11 $58.36 $58.82 $58.82 1,196,102
2023-08-29 $56.72 $58.37 $56.54 $58.35 $58.35 1,454,511
2023-08-28 $56.85 $57.27 $56.36 $56.80 $56.80 1,156,846
2023-08-25 $56.77 $56.97 $55.46 $56.66 $56.66 1,325,058
2023-08-24 $56.70 $57.19 $56.43 $56.54 $56.54 886,623
2023-08-23 $56.58 $57.12 $56.37 $57.04 $57.04 936,707
2023-08-22 $56.50 $56.98 $56.03 $56.11 $56.11 1,467,660
2023-08-21 $56.85 $57.13 $55.72 $56.13 $56.13 1,010,885
2023-08-18 $56.24 $57.32 $56.24 $56.79 $56.79 2,016,855
2023-08-17 $58.09 $58.31 $56.34 $56.45 $56.45 1,600,413
2023-08-16 $59.18 $59.45 $57.95 $57.99 $57.99 1,225,532
2023-08-15 $59.10 $59.43 $58.79 $59.01 $59.01 1,014,645
2023-08-14 $58.79 $59.26 $58.44 $59.24 $59.24 959,139
2023-08-11 $58.79 $59.19 $58.52 $58.62 $58.62 944,878
2023-08-10 $59.18 $59.76 $58.38 $58.81 $58.81 1,933,889
2023-08-09 $59.73 $59.91 $59.18 $59.33 $59.04 930,942
2023-08-08 $59.41 $59.85 $58.55 $59.82 $59.53 964,963
2023-08-07 $59.51 $60.18 $59.51 $60.12 $59.83 967,412
2023-08-04 $59.63 $60.16 $59.17 $59.38 $59.09 1,230,954
2023-08-03 $60.40 $60.44 $58.98 $59.32 $59.03 2,327,975
2023-08-02 $60.75 $60.88 $60.17 $60.54 $60.25 1,553,773
2023-08-01 $60.54 $61.47 $60.45 $61.45 $61.15 1,153,093
2023-07-31 $61.49 $61.64 $60.15 $60.68 $60.39 1,891,683
2023-07-28 $63.15 $63.30 $60.86 $61.25 $60.95 2,189,933
2023-07-27 $62.47 $63.86 $61.69 $62.01 $61.71 4,783,693
2023-07-26 $60.43 $61.72 $60.37 $61.61 $61.31 3,187,670
2023-07-25 $59.15 $60.88 $59.15 $60.56 $60.27 2,480,022
2023-07-24 $59.76 $60.29 $59.13 $59.38 $59.09 2,209,055
2023-07-21 $59.91 $60.01 $59.02 $59.24 $59.24 1,799,568
2023-07-20 $60.56 $60.60 $59.42 $59.72 $59.72 1,699,176
2023-07-19 $60.72 $60.97 $60.12 $60.57 $60.57 1,439,348
2023-07-18 $60.31 $61.27 $60.31 $60.78 $60.78 1,546,517
2023-07-17 $59.88 $60.73 $59.48 $60.47 $60.47 1,410,497
2023-07-14 $60.18 $60.18 $59.33 $59.98 $59.98 1,722,813
2023-07-13 $59.33 $60.15 $59.15 $60.06 $60.06 2,071,655
2023-07-12 $58.82 $59.44 $58.16 $59.01 $59.01 2,439,729
2023-07-11 $57.24 $58.15 $56.93 $57.77 $57.77 1,965,355
2023-07-10 $55.05 $56.90 $54.96 $56.85 $56.85 1,686,359
2023-07-07 $55.18 $56.14 $55.09 $55.21 $55.21 2,348,717
2023-07-06 $55.59 $55.64 $54.78 $55.20 $55.20 1,860,382
2023-07-05 $56.46 $56.76 $56.03 $56.15 $56.15 1,960,082
2023-07-03 $56.90 $57.19 $56.66 $56.85 $56.85 909,592
2023-06-30 $57.93 $57.93 $57.21 $57.38 $57.38 2,098,965
2023-06-29 $56.60 $57.39 $56.36 $57.34 $57.34 1,441,622
2023-06-28 $56.96 $57.36 $56.56 $56.79 $56.79 2,088,435
2023-06-27 $55.79 $57.43 $55.76 $57.00 $57.00 2,199,876
2023-06-26 $55.46 $56.07 $55.04 $55.46 $55.46 1,875,991
2023-06-23 $54.94 $55.53 $54.70 $55.26 $55.26 1,625,045
2023-06-22 $56.08 $56.08 $55.12 $55.39 $55.39 1,417,440
2023-06-21 $55.84 $56.39 $55.57 $56.17 $56.17 1,318,370
2023-06-20 $55.22 $56.37 $55.08 $56.01 $56.01 1,846,601
2023-06-16 $56.04 $56.24 $55.20 $55.50 $55.50 3,488,060
2023-06-15 $55.37 $56.19 $55.30 $56.02 $56.02 1,167,542
2023-06-14 $56.10 $56.51 $54.72 $55.29 $55.29 1,793,550
2023-06-13 $55.10 $56.15 $55.10 $55.93 $55.93 1,371,376
2023-06-12 $54.06 $55.50 $53.89 $55.14 $55.14 1,800,331
2023-06-09 $54.48 $54.66 $53.71 $53.96 $53.96 1,652,483
2023-06-08 $54.84 $55.17 $54.38 $54.65 $54.65 2,020,927
2023-06-07 $53.15 $55.19 $53.15 $54.85 $54.85 4,018,805
2023-06-06 $50.92 $53.14 $50.92 $53.05 $53.05 2,378,238
2023-06-05 $51.21 $51.23 $50.70 $50.89 $50.89 1,102,412
2023-06-02 $49.67 $51.53 $49.60 $51.47 $51.47 1,804,833
2023-06-01 $48.56 $49.11 $47.99 $49.06 $49.06 1,454,932
2023-05-31 $49.84 $49.95 $48.25 $48.32 $48.32 3,146,739
2023-05-30 $50.84 $51.07 $49.81 $49.99 $49.99 871,753
2023-05-26 $50.30 $50.78 $49.79 $50.77 $50.77 1,175,493
2023-05-25 $50.25 $50.50 $49.73 $50.23 $50.23 2,102,448
2023-05-24 $51.25 $51.42 $50.18 $50.28 $50.00 2,233,660
2023-05-23 $51.56 $51.78 $51.00 $51.12 $50.83 1,058,758
2023-05-22 $52.47 $52.71 $51.99 $52.05 $51.76 890,859
2023-05-19 $54.07 $54.07 $52.39 $52.55 $52.25 1,043,979
2023-05-18 $52.78 $53.69 $52.52 $53.60 $53.30 1,181,364
2023-05-17 $51.64 $52.95 $51.45 $52.85 $52.55 1,331,086
2023-05-16 $51.78 $51.79 $50.33 $51.44 $51.15 2,048,856
2023-05-15 $51.91 $52.66 $51.56 $52.37 $52.07 1,163,818
2023-05-12 $52.64 $52.93 $51.34 $52.00 $52.00 1,641,821
2023-05-11 $52.91 $53.03 $52.32 $52.58 $52.58 1,284,577
2023-05-10 $54.08 $54.40 $52.59 $53.24 $53.24 993,681
2023-05-09 $53.80 $54.00 $53.48 $53.76 $53.76 962,529
2023-05-08 $53.66 $54.01 $53.11 $53.90 $53.90 1,247,033
2023-05-05 $53.21 $53.68 $52.93 $53.45 $53.45 1,440,126
2023-05-04 $53.73 $53.81 $52.47 $52.73 $52.73 1,615,070
2023-05-03 $53.62 $54.51 $53.49 $53.76 $53.76 1,416,243
2023-05-02 $53.42 $53.51 $52.45 $53.33 $53.33 2,294,295
2023-05-01 $53.43 $54.00 $53.00 $53.36 $53.36 1,558,231
2023-04-28 $53.90 $54.03 $52.98 $53.51 $53.51 1,979,687
2023-04-27 $51.88 $52.94 $51.72 $52.89 $52.89 2,381,883
2023-04-26 $52.72 $54.88 $50.60 $50.85 $50.85 6,250,767
2023-04-25 $50.99 $51.29 $50.24 $50.24 $50.24 2,639,620
2023-04-24 $51.03 $51.19 $50.48 $51.03 $51.03 1,837,104
2023-04-21 $51.25 $51.76 $50.49 $50.79 $50.79 1,445,254
2023-04-20 $50.36 $51.68 $50.09 $51.00 $51.00 2,880,424
2023-04-19 $49.73 $50.32 $49.38 $50.27 $50.27 2,638,539
2023-04-18 $49.62 $50.19 $49.39 $50.06 $50.06 1,787,011
2023-04-17 $48.75 $49.40 $48.56 $49.39 $49.39 1,321,131
2023-04-14 $48.65 $49.24 $48.29 $48.64 $48.64 1,230,510
2023-04-13 $48.46 $48.95 $47.87 $48.77 $48.77 1,448,930
2023-04-12 $49.05 $49.21 $48.13 $48.39 $48.39 1,705,449
2023-04-11 $48.11 $48.85 $47.86 $48.49 $48.49 3,247,029
2023-04-10 $46.90 $47.93 $46.77 $47.51 $47.51 2,652,976
2023-04-06 $47.27 $47.37 $46.69 $47.04 $47.04 1,716,845
2023-04-05 $48.22 $48.34 $47.17 $47.38 $47.38 2,166,700
2023-04-04 $49.87 $50.08 $47.73 $48.54 $48.54 2,179,681
2023-04-03 $49.70 $50.04 $49.49 $49.91 $49.91 1,750,291
2023-03-31 $48.84 $49.80 $48.51 $49.72 $49.72 1,957,879
2023-03-30 $49.30 $49.37 $48.24 $48.43 $48.43 1,141,222
2023-03-29 $48.67 $48.80 $48.09 $48.76 $48.76 1,149,745
2023-03-28 $47.79 $48.45 $47.50 $48.02 $48.02 1,488,402
2023-03-27 $48.25 $48.54 $47.39 $47.75 $47.75 2,099,571
2023-03-24 $47.92 $48.26 $47.14 $48.06 $48.06 1,900,152
2023-03-23 $49.16 $49.80 $47.83 $48.40 $48.40 2,275,098
2023-03-22 $50.79 $50.97 $49.17 $49.18 $49.18 2,325,368
2023-03-21 $50.68 $51.65 $50.62 $51.30 $51.30 2,211,970
2023-03-20 $49.61 $50.30 $49.34 $50.13 $50.13 1,677,539
2023-03-17 $50.48 $50.48 $49.01 $49.32 $49.32 3,064,059
2023-03-16 $49.84 $50.73 $49.41 $50.44 $50.44 1,583,871
2023-03-15 $49.87 $50.54 $49.40 $50.16 $50.16 2,139,569
2023-03-14 $51.21 $51.55 $50.09 $50.67 $50.67 2,581,436
2023-03-13 $49.59 $50.70 $49.16 $50.25 $50.25 2,669,186
2023-03-10 $51.22 $51.31 $49.47 $50.10 $50.10 2,672,159
2023-03-09 $51.57 $52.43 $50.98 $51.05 $51.05 2,329,976
2023-03-08 $51.30 $51.49 $50.80 $51.35 $51.35 2,085,483
2023-03-07 $52.02 $52.29 $51.09 $51.13 $51.13 1,215,181
2023-03-06 $53.00 $53.16 $51.87 $51.94 $51.94 1,834,743
2023-03-03 $52.54 $53.12 $51.91 $52.90 $52.90 1,032,916
2023-03-02 $51.02 $52.26 $50.81 $52.08 $52.08 1,464,060
2023-03-01 $52.23 $52.61 $51.49 $51.61 $51.61 1,642,004
2023-02-28 $52.34 $52.95 $52.23 $52.43 $52.43 1,862,669
2023-02-27 $52.60 $53.34 $52.08 $52.44 $52.44 1,480,892
2023-02-24 $52.34 $52.70 $52.03 $52.48 $52.48 1,543,810
2023-02-23 $53.37 $53.59 $52.25 $53.28 $53.28 1,733,682
2023-02-22 $52.89 $53.39 $52.45 $53.05 $53.05 1,196,562
2023-02-21 $54.29 $54.37 $52.50 $52.83 $52.55 1,984,357
2023-02-17 $55.54 $55.54 $54.33 $55.03 $54.74 1,351,932
2023-02-16 $55.08 $56.34 $54.73 $55.81 $55.51 1,114,235
2023-02-15 $54.91 $56.39 $54.91 $56.17 $55.87 1,526,476
2023-02-14 $56.37 $56.56 $55.18 $55.43 $55.13 1,688,261
2023-02-13 $55.38 $56.59 $55.15 $56.56 $56.26 2,855,963
2023-02-10 $54.53 $55.80 $53.84 $55.06 $54.77 4,489,226
2023-02-09 $52.50 $56.63 $52.18 $54.00 $53.71 4,451,237
2023-02-08 $54.25 $54.50 $53.44 $54.12 $53.83 3,156,837
2023-02-07 $53.74 $54.74 $53.26 $54.51 $54.22 1,648,223
2023-02-06 $54.67 $54.81 $53.98 $54.32 $54.03 1,338,796
2023-02-03 $55.44 $56.29 $54.96 $55.39 $55.39 1,946,959
2023-02-02 $55.19 $57.13 $54.96 $56.69 $56.69 2,739,349
2023-02-01 $53.00 $54.99 $52.93 $54.35 $54.35 3,233,749
2023-01-31 $50.87 $53.21 $50.77 $53.20 $53.20 1,773,854
2023-01-30 $50.57 $51.22 $50.38 $50.40 $50.40 1,064,173
2023-01-27 $50.46 $51.31 $50.18 $51.04 $51.04 1,007,425
2023-01-26 $50.40 $50.89 $49.57 $50.58 $50.58 2,225,076
2023-01-25 $50.49 $51.39 $50.16 $51.32 $51.32 1,060,318
2023-01-24 $50.61 $51.81 $50.60 $51.12 $51.12 1,299,140
2023-01-23 $50.37 $51.19 $50.16 $51.13 $51.13 1,590,278
2023-01-20 $48.54 $50.24 $48.05 $50.14 $50.14 1,797,414
2023-01-19 $49.82 $49.88 $48.18 $48.24 $48.24 2,012,140
2023-01-18 $51.61 $51.77 $50.33 $50.39 $50.39 2,144,235
2023-01-17 $51.40 $52.05 $50.87 $50.93 $50.93 1,656,777
2023-01-13 $51.36 $52.19 $51.05 $52.00 $52.00 1,445,120
2023-01-12 $52.28 $52.28 $50.54 $51.87 $51.87 1,306,327
2023-01-11 $50.37 $51.75 $50.32 $51.69 $51.69 1,431,957
2023-01-10 $49.97 $50.82 $49.79 $50.81 $50.81 1,446,581
2023-01-09 $50.28 $51.34 $50.09 $50.36 $50.36 1,820,561
2023-01-06 $48.59 $49.96 $48.39 $49.66 $49.66 1,391,050
2023-01-05 $48.10 $48.45 $47.33 $48.14 $48.14 1,753,078
2023-01-04 $48.33 $48.93 $47.90 $48.73 $48.73 1,196,739
2023-01-03 $47.40 $47.84 $47.02 $47.42 $47.42 1,332,070
2022-12-30 $46.63 $46.97 $46.09 $46.67 $46.67 1,233,811
2022-12-29 $46.51 $47.50 $46.30 $47.23 $47.23 974,922
2022-12-28 $47.33 $47.55 $46.09 $46.14 $46.14 1,335,622
2022-12-27 $46.97 $47.30 $46.70 $47.26 $47.26 896,539
2022-12-23 $46.84 $47.16 $46.45 $47.13 $47.13 777,442
2022-12-22 $46.41 $47.07 $45.74 $46.93 $46.93 1,202,567
2022-12-21 $46.89 $47.31 $46.63 $47.12 $47.12 1,427,637
2022-12-20 $46.54 $46.78 $46.18 $46.53 $46.53 2,232,980
2022-12-19 $47.18 $47.42 $46.61 $46.96 $46.96 1,515,921
2022-12-16 $48.15 $48.38 $46.63 $47.42 $47.42 3,750,232
2022-12-15 $49.13 $49.39 $48.30 $48.54 $48.54 3,276,035
2022-12-14 $51.17 $51.49 $49.75 $50.14 $50.14 2,255,830
2022-12-13 $52.35 $52.35 $50.88 $51.42 $51.42 2,317,936
2022-12-12 $49.49 $49.76 $48.97 $49.66 $49.66 1,082,559
2022-12-09 $49.46 $49.98 $49.12 $49.32 $49.32 987,940
2022-12-08 $48.88 $49.88 $48.66 $49.65 $49.65 1,234,315
2022-12-07 $48.48 $49.35 $48.29 $48.92 $48.92 1,139,666
2022-12-06 $49.52 $49.58 $47.67 $48.42 $48.42 1,437,252
2022-12-05 $50.07 $50.10 $49.18 $49.41 $49.41 1,536,877
2022-12-02 $50.72 $51.34 $50.25 $50.92 $50.92 1,794,855
2022-12-01 $51.44 $51.86 $50.93 $51.76 $51.76 2,064,209
2022-11-30 $49.60 $50.91 $48.78 $50.78 $50.78 3,728,005
2022-11-29 $49.50 $50.08 $49.18 $49.87 $49.87 1,347,748
2022-11-28 $50.44 $50.71 $49.53 $49.78 $49.78 1,194,743
2022-11-25 $50.54 $50.98 $50.32 $50.93 $50.93 443,968
2022-11-23 $50.28 $51.21 $50.28 $50.68 $50.68 855,254
2022-11-22 $50.00 $50.30 $49.35 $50.26 $50.26 1,228,702
2022-11-21 $49.85 $50.03 $49.33 $49.58 $49.58 1,146,550
2022-11-18 $50.10 $50.26 $49.06 $49.93 $49.93 1,381,295
2022-11-17 $49.25 $49.33 $47.92 $49.07 $49.07 1,209,674
2022-11-16 $50.68 $51.15 $49.69 $50.34 $50.34 1,904,928
2022-11-15 $50.72 $51.28 $50.29 $50.94 $50.94 1,896,729
2022-11-14 $50.57 $50.83 $49.61 $49.72 $49.72 1,757,987
2022-11-11 $50.06 $51.44 $49.94 $51.10 $51.10 2,718,369
2022-11-10 $48.03 $50.33 $47.74 $50.18 $50.18 3,351,717
2022-11-09 $44.87 $45.61 $44.62 $45.05 $45.05 2,355,861
2022-11-08 $45.00 $46.15 $44.55 $45.54 $45.26 1,600,516
2022-11-07 $43.95 $44.61 $43.34 $44.57 $44.29 1,827,171
2022-11-04 $43.78 $43.87 $42.78 $43.55 $43.28 2,613,822
2022-11-03 $43.43 $43.58 $42.60 $42.91 $42.64 3,019,257
2022-11-02 $45.62 $46.30 $44.08 $44.12 $43.85 1,905,263
2022-11-01 $46.76 $47.18 $45.38 $45.66 $45.38 2,237,360
2022-10-31 $46.80 $47.14 $46.19 $46.27 $45.98 2,584,637
2022-10-28 $45.79 $47.18 $45.54 $47.10 $46.81 1,637,040
2022-10-27 $45.36 $47.00 $45.26 $46.02 $45.74 3,506,794
2022-10-26 $42.33 $47.40 $42.33 $45.57 $45.29 3,941,037
2022-10-25 $47.58 $48.69 $47.38 $48.34 $48.04 2,332,686
2022-10-24 $46.90 $47.38 $46.31 $47.08 $46.79 1,472,583
2022-10-21 $44.67 $46.49 $44.57 $46.39 $46.10 1,884,167
2022-10-20 $45.89 $46.65 $44.49 $44.67 $44.39 2,037,017
2022-10-19 $48.11 $48.18 $45.89 $46.35 $46.06 2,122,773
2022-10-18 $48.25 $49.07 $47.76 $48.66 $48.36 1,833,923
2022-10-17 $47.96 $48.41 $47.16 $47.81 $47.51 1,721,576
2022-10-14 $48.79 $48.99 $46.74 $46.89 $46.89 1,323,385
2022-10-13 $47.33 $49.01 $46.35 $48.60 $48.60 1,381,692
2022-10-12 $48.89 $49.01 $48.27 $48.42 $48.42 1,227,089
2022-10-11 $48.96 $49.54 $48.43 $48.78 $48.78 1,194,348
2022-10-10 $48.91 $49.11 $48.15 $48.95 $48.95 1,463,741
2022-10-07 $49.81 $49.81 $48.39 $48.62 $48.62 1,957,701
2022-10-06 $49.80 $50.81 $49.80 $50.58 $50.58 1,361,598
2022-10-05 $49.54 $50.50 $49.43 $49.91 $49.91 1,018,783
2022-10-04 $49.35 $50.73 $49.35 $50.31 $50.31 2,208,517
2022-10-03 $47.34 $48.76 $47.25 $48.53 $48.53 1,779,395
2022-09-30 $47.43 $47.62 $46.59 $46.69 $46.69 2,564,552
2022-09-29 $48.15 $48.37 $46.96 $47.28 $47.28 2,267,679
2022-09-28 $46.37 $49.13 $46.23 $48.86 $48.86 4,130,493
2022-09-27 $46.11 $46.62 $45.27 $45.89 $45.89 1,796,976
2022-09-26 $46.63 $47.02 $45.59 $45.60 $45.60 2,068,063
2022-09-23 $46.33 $46.81 $45.86 $46.75 $46.75 1,593,268
2022-09-22 $47.24 $47.25 $46.40 $46.60 $46.60 1,327,462
2022-09-21 $48.74 $49.36 $47.61 $47.61 $47.61 1,338,452
2022-09-20 $48.84 $49.09 $48.09 $48.33 $48.33 1,868,832
2022-09-19 $48.56 $49.70 $48.40 $49.40 $49.40 1,433,106
2022-09-16 $48.49 $49.51 $48.23 $48.77 $48.77 5,875,683
2022-09-15 $48.57 $49.84 $48.43 $48.99 $48.99 1,697,879
2022-09-14 $49.55 $49.61 $47.91 $48.64 $48.64 1,946,220
2022-09-13 $51.06 $51.15 $49.39 $49.43 $49.43 1,996,946
2022-09-12 $52.64 $53.59 $52.35 $52.70 $52.70 1,348,782
2022-09-09 $51.24 $52.39 $51.23 $52.28 $52.28 1,171,075
2022-09-08 $50.64 $51.20 $49.90 $51.18 $51.18 1,338,311
2022-09-07 $49.39 $50.91 $48.91 $50.85 $50.85 1,723,606
2022-09-06 $49.94 $50.03 $48.60 $49.26 $49.26 1,793,994
2022-09-02 $51.42 $51.42 $49.62 $49.86 $49.86 1,746,017
2022-09-01 $50.62 $50.89 $50.02 $50.77 $50.77 1,904,251
2022-08-31 $51.12 $51.57 $50.46 $50.87 $50.87 2,745,592
2022-08-30 $51.07 $51.84 $50.85 $51.06 $51.06 2,199,395
2022-08-29 $50.63 $51.25 $50.32 $50.79 $50.79 1,534,553
2022-08-26 $53.27 $53.42 $50.97 $51.01 $51.01 1,244,211
2022-08-25 $52.81 $53.41 $52.43 $53.29 $53.29 1,042,083
2022-08-24 $52.30 $52.88 $51.98 $52.53 $52.53 697,676
2022-08-23 $53.01 $53.28 $52.22 $52.36 $52.36 983,010
2022-08-22 $54.54 $54.58 $52.93 $52.99 $52.99 1,121,756
2022-08-19 $56.03 $56.38 $55.22 $55.38 $55.38 1,539,133
2022-08-18 $56.37 $56.58 $55.88 $56.29 $56.29 1,255,638
2022-08-17 $55.53 $56.41 $54.98 $56.29 $56.29 2,228,829
2022-08-16 $54.87 $56.29 $54.76 $56.04 $56.04 1,409,161
2022-08-15 $55.49 $55.70 $54.87 $55.44 $55.44 973,840
2022-08-12 $55.01 $55.62 $54.85 $55.58 $55.58 1,512,276
2022-08-11 $53.76 $55.78 $53.70 $54.76 $54.76 2,479,825
2022-08-10 $52.40 $53.89 $52.40 $53.65 $53.38 1,648,598
2022-08-09 $52.58 $52.58 $50.87 $51.20 $50.94 1,855,226
2022-08-08 $53.20 $53.69 $52.72 $52.98 $52.71 1,369,294
2022-08-05 $52.27 $52.76 $51.48 $52.72 $52.45 1,175,326
2022-08-04 $51.87 $53.10 $51.62 $52.89 $52.62 2,240,126
2022-08-03 $53.45 $53.56 $52.10 $52.23 $51.96 1,944,691
2022-08-02 $54.80 $54.99 $53.14 $53.23 $52.96 1,387,537
2022-08-01 $54.85 $55.50 $54.40 $55.03 $54.75 1,133,063
2022-07-29 $55.52 $55.79 $54.80 $55.38 $55.10 1,704,901
2022-07-28 $54.14 $55.94 $53.52 $55.28 $55.00 3,504,558
2022-07-27 $54.55 $54.60 $52.86 $53.92 $53.65 3,480,206
2022-07-26 $55.06 $55.35 $54.40 $55.11 $54.83 1,524,371
2022-07-25 $56.13 $56.47 $55.06 $55.41 $55.13 1,699,031
2022-07-22 $56.72 $57.25 $55.75 $56.31 $56.02 1,690,372
2022-07-21 $54.72 $56.32 $54.40 $56.30 $56.01 1,628,188
2022-07-20 $54.46 $54.90 $54.24 $54.80 $54.52 1,226,640
2022-07-19 $53.62 $54.43 $53.22 $54.32 $54.04 1,455,528
2022-07-18 $53.63 $53.98 $52.84 $53.06 $52.79 1,250,467
2022-07-15 $53.84 $53.96 $52.69 $53.60 $53.33 1,641,847
2022-07-14 $52.02 $53.37 $51.90 $53.07 $52.80 2,132,305
2022-07-13 $51.93 $53.33 $51.33 $53.18 $52.91 1,662,010
2022-07-12 $52.76 $53.95 $52.44 $52.81 $52.54 1,339,313
2022-07-11 $52.33 $53.08 $52.23 $52.71 $52.44 1,022,751
2022-07-08 $52.61 $52.79 $51.96 $52.56 $52.29 1,320,667
2022-07-07 $52.39 $52.83 $51.73 $52.45 $52.18 1,343,974
2022-07-06 $53.03 $53.54 $51.79 $52.41 $52.14 1,945,490
2022-07-05 $50.94 $52.76 $50.86 $52.66 $52.39 2,776,657
2022-07-01 $50.82 $52.13 $50.79 $51.61 $51.35 2,048,863
2022-06-30 $49.96 $50.93 $49.37 $50.60 $50.34 2,690,351
2022-06-29 $50.98 $51.65 $49.87 $50.45 $50.19 2,310,023
2022-06-28 $51.84 $52.30 $51.09 $51.24 $50.98 2,082,405
2022-06-27 $51.80 $52.30 $51.49 $51.69 $51.43 2,123,589
2022-06-24 $50.03 $51.94 $50.00 $51.80 $51.54 4,187,887
2022-06-23 $47.23 $49.57 $47.23 $49.53 $49.28 2,806,054
2022-06-22 $46.32 $47.75 $46.27 $47.33 $47.09 2,191,100
2022-06-21 $48.05 $48.47 $47.16 $47.26 $47.02 2,220,284
2022-06-17 $47.47 $48.46 $46.79 $47.62 $47.38 6,118,939
2022-06-16 $49.66 $49.76 $47.32 $47.71 $47.47 3,447,912
2022-06-15 $51.44 $51.75 $50.21 $50.95 $50.69 2,628,667
2022-06-14 $52.41 $52.78 $50.79 $51.21 $50.95 2,517,139
2022-06-13 $53.56 $54.48 $51.99 $52.28 $52.01 3,133,572
2022-06-10 $55.57 $55.84 $54.63 $54.72 $54.44 2,038,513
2022-06-09 $56.56 $57.22 $56.04 $56.70 $56.41 1,392,849
2022-06-08 $56.67 $56.81 $56.14 $56.37 $56.08 1,522,548
2022-06-07 $56.21 $57.27 $55.86 $57.13 $56.84 1,677,069
2022-06-06 $56.60 $57.35 $56.19 $57.00 $56.71 2,458,751
2022-06-03 $56.30 $57.12 $56.13 $56.33 $56.04 1,615,310
2022-06-02 $56.18 $56.89 $55.81 $56.85 $56.56 1,958,688
2022-06-01 $56.76 $57.00 $55.42 $55.67 $55.39 2,333,154
2022-05-31 $56.95 $57.38 $56.03 $56.69 $56.40 3,010,537
2022-05-27 $57.75 $58.18 $57.37 $57.84 $57.55 1,440,673
2022-05-26 $56.16 $57.37 $55.93 $57.11 $56.82 1,537,878
2022-05-25 $54.43 $56.01 $54.22 $55.75 $55.20 1,965,606
2022-05-24 $54.65 $55.03 $53.41 $54.55 $54.01 1,864,651
2022-05-23 $54.88 $55.44 $54.24 $54.77 $54.23 2,126,446
2022-05-20 $54.43 $55.01 $52.99 $54.29 $53.75 2,000,216
2022-05-19 $53.99 $55.14 $53.87 $53.98 $53.44 2,647,103
2022-05-18 $55.13 $55.33 $54.12 $54.32 $53.78 3,204,585
2022-05-17 $56.08 $56.60 $55.25 $56.21 $55.65 1,925,696
2022-05-16 $54.99 $55.79 $53.58 $55.30 $54.75 2,223,602
2022-05-13 $54.85 $55.93 $54.81 $55.37 $54.82 2,108,066
2022-05-12 $52.19 $54.57 $52.19 $54.56 $54.02 3,155,056
2022-05-11 $53.06 $53.73 $51.97 $52.36 $51.84 2,534,705
2022-05-10 $55.13 $55.50 $52.96 $53.18 $52.65 3,401,375
2022-05-09 $52.49 $54.30 $52.43 $53.76 $53.23 1,935,054
2022-05-06 $53.65 $53.96 $52.19 $53.06 $52.53 1,861,751
2022-05-05 $55.15 $55.35 $53.38 $54.04 $53.50 2,184,490
2022-05-04 $54.01 $56.00 $53.68 $55.81 $55.26 1,958,848
2022-05-03 $52.91 $54.06 $52.79 $53.89 $53.35 2,458,562
2022-05-02 $52.92 $53.51 $51.62 $52.92 $52.39 2,717,032
2022-04-29 $54.76 $55.49 $52.48 $52.69 $52.17 2,918,419
2022-04-28 $55.40 $55.52 $53.69 $55.06 $54.51 3,423,302
2022-04-27 $54.21 $56.15 $53.54 $54.90 $54.35 5,787,153
2022-04-26 $51.78 $53.99 $51.75 $52.73 $52.21 4,278,043
2022-04-25 $50.73 $52.37 $49.97 $52.22 $51.70 2,529,135
2022-04-22 $51.99 $51.99 $50.88 $50.93 $50.42 1,849,636
2022-04-21 $52.67 $53.26 $51.90 $52.16 $51.64 1,741,014
2022-04-20 $51.47 $52.23 $51.35 $51.86 $51.34 1,934,706
2022-04-19 $49.40 $51.21 $49.10 $51.02 $50.51 1,760,074
2022-04-18 $49.26 $49.90 $48.78 $49.17 $48.68 1,261,402
2022-04-14 $50.60 $50.85 $49.36 $49.39 $48.90 1,693,498
2022-04-13 $49.83 $50.54 $49.65 $50.45 $49.95 1,563,869
2022-04-12 $50.56 $51.38 $49.45 $49.67 $49.18 1,891,594
2022-04-11 $49.50 $50.90 $49.39 $50.14 $49.64 2,232,825
2022-04-08 $50.65 $51.56 $50.19 $50.67 $50.17 1,968,586
2022-04-07 $50.43 $50.96 $50.12 $50.66 $50.16 2,877,816
2022-04-06 $50.12 $50.93 $49.78 $50.76 $50.26 2,360,554
2022-04-05 $51.12 $51.46 $50.51 $50.78 $50.28 1,967,255
2022-04-04 $51.64 $52.19 $51.31 $51.96 $51.44 1,414,539
2022-04-01 $51.54 $51.70 $50.47 $51.55 $51.04 2,806,585
2022-03-31 $53.17 $53.34 $50.99 $51.00 $50.49 2,527,157
2022-03-30 $54.62 $54.90 $53.19 $53.35 $52.82 1,785,780
2022-03-29 $53.63 $55.29 $53.56 $54.90 $54.35 2,341,979
2022-03-28 $52.31 $52.95 $52.19 $52.91 $52.38 1,788,712
2022-03-25 $53.21 $53.52 $51.82 $52.30 $51.78 3,510,672
2022-03-24 $53.43 $53.48 $52.63 $52.92 $52.39 2,720,261
2022-03-23 $54.82 $54.82 $53.32 $53.36 $52.83 1,813,188
2022-03-22 $56.00 $56.35 $54.48 $55.20 $54.65 2,663,629
2022-03-21 $56.72 $56.98 $55.30 $55.88 $55.32 2,242,143
2022-03-18 $56.74 $57.83 $56.21 $57.40 $56.83 5,294,755
2022-03-17 $55.65 $56.99 $55.52 $56.93 $56.36 1,991,892
2022-03-16 $56.14 $57.44 $54.88 $56.12 $55.56 3,013,566
2022-03-15 $54.55 $55.81 $54.36 $55.65 $55.10 2,840,401
2022-03-14 $54.56 $54.97 $53.86 $54.11 $53.57 1,936,860
2022-03-11 $54.23 $54.86 $53.69 $53.73 $53.20 2,441,595
2022-03-10 $53.38 $53.87 $52.40 $53.85 $53.31 4,177,067
2022-03-09 $53.30 $55.20 $53.30 $54.11 $53.57 3,091,637
2022-03-08 $52.21 $53.71 $51.59 $52.48 $51.96 2,445,033
2022-03-07 $54.92 $54.92 $51.89 $51.93 $51.41 1,911,053
2022-03-04 $55.17 $55.51 $54.18 $54.83 $54.28 1,972,645
2022-03-03 $56.63 $56.89 $55.54 $55.74 $55.19 1,909,539
2022-03-02 $54.60 $56.49 $54.56 $56.21 $55.65 2,668,401
2022-03-01 $55.94 $56.60 $54.12 $54.58 $54.04 3,086,964
2022-02-28 $55.86 $56.13 $55.37 $56.04 $55.48 2,938,603
2022-02-25 $55.38 $56.67 $55.01 $56.63 $56.07 1,774,185
2022-02-24 $53.96 $55.41 $53.60 $55.35 $54.80 2,098,082
2022-02-23 $56.20 $56.20 $54.96 $55.08 $54.26 2,241,569
2022-02-22 $57.48 $57.74 $55.43 $55.91 $55.08 2,240,912
2022-02-18 $57.85 $58.27 $57.16 $57.56 $56.70 2,174,363
2022-02-17 $58.33 $58.78 $57.70 $57.75 $56.89 1,673,660
2022-02-16 $58.03 $58.86 $57.65 $58.68 $57.80 2,166,190
2022-02-15 $58.06 $58.41 $57.74 $58.03 $57.16 2,470,475
2022-02-14 $57.52 $57.85 $56.71 $57.25 $56.40 1,910,401
2022-02-11 $58.38 $58.69 $57.50 $57.73 $56.87 2,425,345
2022-02-10 $59.46 $60.14 $57.98 $58.27 $57.40 2,687,440
2022-02-09 $60.22 $61.10 $59.94 $60.57 $59.67 2,762,557
2022-02-08 $59.26 $60.03 $57.96 $59.15 $58.27 4,026,634
2022-02-07 $61.50 $61.63 $60.00 $60.32 $59.42 4,915,554
2022-02-04 $62.35 $62.49 $60.83 $61.46 $60.54 2,227,978
2022-02-03 $63.07 $63.52 $62.53 $62.63 $61.70 1,604,304
2022-02-02 $63.35 $63.92 $62.89 $63.64 $62.69 2,020,870
2022-02-01 $63.66 $63.90 $62.20 $63.36 $62.41 1,308,382
2022-01-31 $62.71 $63.61 $62.28 $63.33 $62.38 2,813,179
2022-01-28 $61.59 $62.64 $60.71 $62.60 $61.67 2,396,619
2022-01-27 $62.93 $63.57 $61.26 $61.56 $60.64 2,277,777
2022-01-26 $64.18 $64.57 $61.91 $62.34 $61.41 2,360,039
2022-01-25 $63.87 $64.05 $62.67 $63.44 $62.49 1,795,983
2022-01-24 $63.17 $65.11 $62.66 $65.00 $64.03 2,723,451
2022-01-21 $64.94 $65.58 $64.01 $64.26 $63.30 2,379,383
2022-01-20 $66.33 $67.00 $65.05 $65.14 $64.17 2,299,185
2022-01-19 $66.20 $67.06 $65.45 $65.59 $64.61 4,187,056
2022-01-18 $66.85 $67.62 $65.35 $65.90 $64.92 2,675,030
2022-01-14 $67.14 $67.96 $66.43 $67.28 $66.28 2,712,040
2022-01-13 $68.47 $69.38 $67.91 $68.14 $67.12 1,914,303
2022-01-12 $67.94 $68.68 $67.82 $68.32 $67.30 2,186,125
2022-01-11 $67.02 $67.50 $66.13 $67.48 $66.47 1,593,156
2022-01-10 $66.30 $66.91 $65.77 $66.61 $65.62 2,252,550
2022-01-07 $68.58 $68.59 $66.85 $67.07 $66.07 1,944,833
2022-01-06 $68.42 $69.29 $67.94 $68.65 $67.63 2,386,375
2022-01-05 $69.81 $70.19 $67.08 $68.32 $67.30 3,987,989
2022-01-04 $69.82 $71.06 $69.54 $70.21 $69.16 1,843,923
2022-01-03 $70.20 $70.20 $68.31 $69.42 $68.38 2,827,725
2021-12-31 $69.68 $70.55 $69.37 $70.22 $69.17 821,300
2021-12-30 $70.42 $70.82 $69.55 $69.68 $68.64 1,041,589
2021-12-29 $69.50 $70.39 $69.50 $70.23 $69.18 705,610
2021-12-28 $69.14 $69.69 $69.14 $69.57 $68.53 632,199
2021-12-27 $68.32 $69.22 $68.08 $69.22 $68.19 886,411
2021-12-23 $67.72 $68.61 $67.72 $68.00 $66.99 840,561
2021-12-22 $66.35 $67.67 $66.16 $67.45 $66.44 1,614,183
2021-12-21 $65.23 $66.52 $64.99 $66.38 $65.39 1,708,361
2021-12-20 $65.93 $65.94 $64.31 $64.74 $63.77 1,999,416
2021-12-17 $68.32 $68.71 $66.39 $66.47 $65.48 6,380,767
2021-12-16 $69.21 $69.62 $68.28 $68.75 $67.72 2,361,365
2021-12-15 $69.00 $69.34 $68.02 $69.30 $68.27 1,981,887
2021-12-14 $68.03 $68.39 $67.51 $68.14 $67.12 1,552,718
2021-12-13 $68.39 $68.66 $67.62 $68.29 $67.27 2,324,930
2021-12-10 $68.70 $69.13 $68.20 $68.71 $67.68 1,296,540
2021-12-09 $68.80 $69.10 $67.95 $68.44 $67.42 1,033,343
2021-12-08 $68.90 $69.09 $68.42 $68.85 $67.82 1,131,327
2021-12-07 $69.06 $69.46 $68.49 $68.60 $67.58 1,454,912
2021-12-06 $69.43 $69.67 $68.36 $68.49 $67.47 1,252,792
2021-12-03 $67.86 $69.16 $67.82 $68.76 $67.73 2,775,461
2021-12-02 $66.02 $67.91 $66.02 $67.54 $66.53 1,691,260
2021-12-01 $66.81 $67.54 $65.64 $65.67 $64.69 1,402,372
2021-11-30 $66.86 $67.34 $65.69 $65.90 $64.92 3,170,935
2021-11-29 $67.66 $67.66 $66.66 $67.34 $66.33 1,285,214
2021-11-26 $67.56 $67.87 $66.63 $67.08 $66.08 856,121
2021-11-24 $68.13 $68.63 $67.85 $68.38 $67.36 1,016,014
2021-11-23 $68.18 $68.62 $67.70 $68.22 $67.20 1,251,771
2021-11-22 $67.99 $69.03 $67.85 $68.28 $67.26 1,538,515
2021-11-19 $67.95 $68.42 $67.55 $67.60 $66.59 1,352,665
2021-11-18 $68.25 $68.25 $67.39 $67.75 $66.74 1,280,545
2021-11-17 $68.56 $68.61 $67.69 $68.09 $67.07 1,567,486
2021-11-16 $67.46 $68.89 $67.24 $68.48 $67.46 2,727,946
2021-11-15 $66.50 $67.81 $66.15 $67.24 $66.24 1,580,318
2021-11-12 $64.87 $67.01 $64.59 $66.71 $65.71 1,887,759
2021-11-11 $64.47 $64.82 $64.29 $64.58 $63.62 697,772
2021-11-10 $65.29 $65.65 $64.23 $64.44 $63.48 1,345,684
2021-11-09 $64.30 $65.73 $64.06 $65.72 $64.50 1,176,063
2021-11-08 $64.88 $65.00 $63.60 $64.05 $62.86 2,121,611
2021-11-05 $64.97 $65.50 $64.05 $64.17 $62.98 1,721,409
2021-11-04 $64.23 $65.16 $64.16 $64.67 $63.47 1,283,505
2021-11-03 $64.03 $64.58 $63.72 $64.16 $62.97 1,383,767
2021-11-02 $65.07 $65.22 $63.98 $64.09 $62.90 1,715,620
2021-11-01 $65.69 $65.93 $64.40 $64.64 $63.44 1,377,969
2021-10-29 $65.07 $66.14 $65.01 $65.55 $64.34 2,262,430
2021-10-28 $64.61 $65.73 $64.51 $65.50 $64.29 2,062,735
2021-10-27 $62.75 $66.11 $62.75 $64.26 $63.07 4,042,979
2021-10-26 $61.66 $61.86 $60.81 $61.08 $59.95 3,289,941
2021-10-25 $60.84 $62.07 $60.50 $61.51 $60.37 1,913,056
2021-10-22 $61.38 $62.03 $60.99 $61.01 $59.88 2,261,649
2021-10-21 $60.61 $61.28 $60.35 $61.14 $60.01 1,473,616
2021-10-20 $60.03 $61.04 $60.03 $60.60 $59.48 1,268,888
2021-10-19 $60.43 $60.66 $59.78 $59.85 $58.74 1,351,051
2021-10-18 $58.93 $60.33 $58.75 $60.10 $58.99 1,873,597
2021-10-15 $58.96 $59.45 $58.46 $59.27 $58.17 1,582,519
2021-10-14 $57.22 $58.58 $57.10 $58.56 $57.48 1,406,359
2021-10-13 $56.86 $57.06 $56.38 $56.81 $55.76 1,206,642
2021-10-12 $56.96 $57.43 $56.49 $56.65 $55.60 1,122,746
2021-10-11 $56.84 $57.16 $56.59 $56.75 $55.70 1,152,116
2021-10-08 $57.19 $57.24 $56.44 $56.87 $55.82 1,505,861
2021-10-07 $56.48 $57.83 $56.48 $57.12 $56.06 1,721,818
2021-10-06 $55.50 $56.37 $55.31 $56.14 $55.10 1,770,440
2021-10-05 $55.91 $56.27 $55.46 $55.87 $54.84 1,908,755
2021-10-04 $55.62 $56.99 $55.56 $55.99 $54.95 2,606,265
2021-10-01 $55.89 $56.16 $55.39 $55.88 $54.85 2,979,488
2021-09-30 $55.79 $56.48 $55.05 $55.55 $54.52 6,076,843
2021-09-29 $55.04 $56.39 $54.80 $55.69 $54.66 2,121,884
2021-09-28 $55.83 $56.19 $54.71 $55.05 $54.03 1,602,027
2021-09-27 $55.89 $56.68 $55.81 $56.11 $55.07 1,415,961
2021-09-24 $56.53 $56.80 $56.04 $56.08 $55.04 1,294,050
2021-09-23 $56.51 $57.26 $56.46 $56.67 $55.62 1,842,455
2021-09-22 $56.51 $57.11 $56.44 $56.51 $55.46 1,424,452
2021-09-21 $56.88 $57.05 $56.09 $56.22 $55.18 1,946,004
2021-09-20 $56.67 $56.95 $56.09 $56.81 $55.76 2,172,021
2021-09-17 $57.58 $57.89 $57.03 $57.23 $56.17 4,128,128
2021-09-16 $58.38 $58.82 $58.12 $58.14 $57.06 1,967,891
2021-09-15 $58.87 $59.28 $58.43 $58.47 $57.39 1,769,447
2021-09-14 $59.69 $59.83 $58.92 $58.96 $57.87 2,002,993
2021-09-13 $60.22 $60.70 $59.69 $59.86 $58.75 1,924,212
2021-09-10 $59.64 $60.02 $59.34 $59.54 $58.44 1,918,755
2021-09-09 $58.47 $60.36 $58.42 $59.44 $58.34 3,050,637
2021-09-08 $58.69 $58.88 $57.94 $58.18 $57.10 2,705,978
2021-09-07 $60.47 $60.65 $59.00 $59.01 $57.92 1,929,944
2021-09-03 $61.44 $61.58 $60.81 $61.19 $60.06 1,110,051
2021-09-02 $61.50 $61.78 $61.23 $61.77 $60.63 885,384
2021-09-01 $60.68 $61.42 $60.15 $61.23 $60.10 1,511,093
2021-08-31 $61.99 $62.10 $60.51 $60.72 $59.60 2,422,456
2021-08-30 $62.03 $62.30 $61.90 $61.91 $60.76 1,184,440
2021-08-27 $62.03 $62.41 $61.85 $61.99 $60.84 928,744
2021-08-26 $61.89 $61.98 $61.36 $61.71 $60.57 1,076,946
2021-08-25 $61.26 $62.06 $61.17 $61.92 $60.77 1,547,572
2021-08-24 $60.94 $61.47 $60.77 $61.20 $60.07 951,133
2021-08-23 $60.95 $61.02 $60.13 $60.86 $59.73 1,262,312
2021-08-20 $60.18 $60.88 $59.98 $60.73 $59.61 1,360,621
2021-08-19 $59.37 $60.28 $59.14 $59.99 $58.88 1,322,160
2021-08-18 $61.01 $61.55 $59.86 $59.91 $58.80 2,316,662
2021-08-17 $62.25 $62.51 $60.88 $61.32 $60.19 1,946,808
2021-08-16 $62.48 $63.15 $62.22 $62.93 $61.77 1,170,569
2021-08-13 $62.36 $62.95 $62.31 $62.60 $61.44 2,116,207
2021-08-12 $61.77 $62.28 $61.48 $62.20 $61.05 1,779,895
2021-08-11 $60.44 $61.95 $60.28 $61.95 $60.57 2,491,873
2021-08-10 $59.29 $60.11 $59.18 $59.99 $58.66 2,268,998
2021-08-09 $60.16 $60.19 $59.13 $59.18 $57.87 1,411,328
2021-08-06 $60.74 $61.18 $60.32 $60.43 $59.09 1,653,066
2021-08-05 $60.32 $60.69 $60.14 $60.49 $59.15 1,324,597
2021-08-04 $60.01 $60.44 $59.64 $59.95 $58.62 1,493,206
2021-08-03 $59.44 $60.70 $59.26 $60.33 $58.99 2,391,702
2021-08-02 $59.80 $60.34 $59.30 $59.34 $58.02 1,826,789
2021-07-30 $58.70 $59.99 $58.38 $59.71 $58.38 3,146,728
2021-07-29 $60.37 $60.52 $58.09 $58.66 $57.36 3,331,096
2021-07-28 $59.70 $60.05 $59.11 $59.65 $58.33 2,156,624
2021-07-27 $58.92 $59.76 $58.38 $59.71 $58.38 1,857,231
2021-07-26 $59.76 $59.88 $59.07 $59.32 $58.00 1,516,670
2021-07-23 $59.29 $59.88 $59.15 $59.78 $58.45 1,168,569
2021-07-22 $59.59 $59.59 $58.89 $58.95 $57.64 1,479,389
2021-07-21 $59.29 $59.92 $59.24 $59.50 $58.18 1,271,690
2021-07-20 $59.38 $59.48 $58.63 $59.13 $57.82 2,316,764
2021-07-19 $58.34 $59.28 $58.16 $59.08 $57.77 2,642,770
2021-07-16 $58.88 $59.78 $58.74 $59.14 $57.83 1,748,256
2021-07-15 $57.90 $58.89 $57.83 $58.58 $57.28 1,804,407
2021-07-14 $58.28 $58.67 $57.80 $58.45 $57.15 1,897,817
2021-07-13 $58.72 $58.76 $58.20 $58.36 $57.06 1,667,521
2021-07-12 $58.37 $58.85 $58.00 $58.66 $57.36 1,669,345
2021-07-09 $58.13 $58.54 $57.87 $58.45 $57.15 1,663,530
2021-07-08 $57.77 $57.89 $56.93 $57.51 $56.23 2,367,993
2021-07-07 $56.54 $58.65 $56.32 $58.46 $57.16 3,092,687
2021-07-06 $58.81 $58.93 $57.58 $57.95 $56.66 2,122,629
2021-07-02 $58.79 $59.26 $58.63 $58.73 $57.43 1,448,513
2021-07-01 $58.99 $59.36 $58.40 $58.82 $57.51 2,026,757
2021-06-30 $59.22 $59.22 $58.42 $58.91 $57.60 2,550,666
2021-06-29 $58.34 $58.89 $58.06 $58.14 $56.85 1,758,241
2021-06-28 $58.03 $58.29 $57.64 $58.11 $56.82 1,773,466
2021-06-25 $57.73 $58.58 $57.73 $57.98 $56.69 2,495,526
2021-06-24 $57.99 $58.00 $57.22 $57.60 $56.32 2,536,444
2021-06-23 $58.17 $58.44 $57.55 $57.75 $56.47 1,949,403
2021-06-22 $58.91 $59.17 $58.42 $58.45 $57.15 1,824,822
2021-06-21 $58.12 $59.15 $58.08 $58.58 $57.28 1,860,096
2021-06-18 $58.10 $59.15 $57.70 $57.86 $56.58 5,785,756
2021-06-17 $58.98 $59.51 $58.00 $59.12 $57.81 3,539,822
2021-06-16 $59.50 $59.82 $58.50 $58.91 $57.60 3,908,381
2021-06-15 $59.09 $59.74 $58.78 $59.45 $58.13 3,143,919
2021-06-14 $58.77 $59.08 $58.14 $58.85 $57.54 3,872,000
2021-06-11 $58.42 $59.02 $58.34 $58.75 $57.45 2,342,957
2021-06-10 $59.20 $59.27 $58.42 $58.45 $57.15 2,356,381
2021-06-09 $58.94 $59.01 $57.82 $58.41 $57.11 2,263,704
2021-06-08 $59.49 $59.59 $58.84 $59.18 $57.87 1,576,432
2021-06-07 $59.76 $59.93 $58.68 $59.24 $57.92 1,504,726
2021-06-04 $59.30 $59.85 $58.79 $59.78 $58.45 1,702,284
2021-06-03 $59.27 $59.65 $58.74 $59.09 $57.78 1,788,660
2021-06-02 $60.67 $60.85 $59.23 $59.39 $58.07 2,030,672
2021-06-01 $60.97 $61.21 $60.13 $60.62 $59.27 2,023,435
2021-05-28 $60.78 $60.89 $60.29 $60.31 $58.97 1,519,690
2021-05-27 $61.15 $61.44 $60.31 $60.47 $59.13 2,741,166
2021-05-26 $61.00 $61.57 $60.96 $61.15 $59.56 1,285,575
2021-05-25 $60.81 $61.55 $60.74 $61.05 $59.46 1,846,256
2021-05-24 $61.02 $61.29 $60.58 $60.65 $59.07 1,303,492
2021-05-21 $61.60 $61.94 $60.50 $60.67 $59.09 1,721,155
2021-05-20 $61.29 $61.85 $60.87 $61.23 $59.64 1,430,560
2021-05-19 $60.79 $61.47 $59.80 $61.44 $59.84 3,128,918
2021-05-18 $63.85 $64.05 $61.59 $61.65 $60.05 2,359,270
2021-05-17 $63.88 $63.98 $62.38 $63.81 $62.15 2,118,694
2021-05-14 $64.12 $64.41 $63.62 $64.15 $62.48 1,407,878
2021-05-13 $62.52 $64.23 $62.17 $63.77 $62.11 1,658,071
2021-05-12 $64.47 $64.56 $61.95 $62.12 $60.51 3,011,419
2021-05-11 $66.42 $66.52 $64.38 $64.69 $63.01 2,405,024
2021-05-10 $67.00 $68.54 $66.67 $67.11 $65.37 1,913,781
2021-05-07 $66.18 $67.21 $65.97 $66.86 $65.12 1,314,584
2021-05-06 $65.76 $66.12 $65.04 $66.05 $64.33 1,410,487
2021-05-05 $65.59 $65.80 $65.03 $65.52 $63.82 719,675
2021-05-04 $64.87 $65.70 $64.87 $65.54 $63.84 1,514,443
2021-05-03 $64.57 $65.42 $64.33 $65.14 $63.45 1,262,582
2021-04-30 $64.63 $64.82 $63.52 $63.88 $62.22 1,992,176
2021-04-29 $64.23 $65.23 $64.09 $64.94 $63.25 1,592,378
2021-04-28 $65.08 $65.09 $62.30 $63.99 $62.33 2,401,285
2021-04-27 $63.39 $64.10 $63.15 $63.57 $61.92 1,860,477
2021-04-26 $64.96 $65.10 $63.31 $63.40 $61.75 1,627,604
2021-04-23 $64.00 $64.83 $63.84 $64.75 $63.07 1,644,907
2021-04-22 $64.38 $64.49 $63.76 $64.07 $62.41 1,595,685
2021-04-21 $63.93 $64.62 $63.68 $64.05 $62.39 973,865
2021-04-20 $64.38 $64.85 $62.95 $63.50 $61.85 1,706,538
2021-04-19 $64.58 $64.83 $63.97 $64.55 $62.87 1,397,951
2021-04-16 $63.82 $65.29 $63.53 $64.59 $62.91 3,050,659
2021-04-15 $62.51 $63.31 $62.19 $63.21 $61.57 1,821,386
2021-04-14 $62.82 $62.86 $62.09 $62.48 $60.86 1,396,778
2021-04-13 $63.10 $63.20 $62.26 $62.79 $61.16 1,526,286
2021-04-12 $62.89 $63.34 $62.82 $63.19 $61.55 1,542,593
2021-04-09 $61.69 $63.04 $61.54 $62.98 $61.34 1,301,931
2021-04-08 $61.06 $61.60 $61.00 $61.52 $59.92 2,103,942
2021-04-07 $62.24 $62.24 $60.75 $61.10 $59.51 2,362,527
2021-04-06 $62.65 $62.86 $61.75 $62.43 $60.81 2,581,699
2021-04-05 $61.47 $61.97 $61.30 $61.80 $60.19 1,224,435
2021-04-01 $60.00 $61.01 $59.62 $60.99 $59.41 1,879,325
2021-03-31 $60.45 $60.76 $59.57 $59.90 $58.34 1,707,249
2021-03-30 $60.00 $60.44 $59.79 $60.01 $58.45 1,921,539
2021-03-29 $60.14 $60.82 $59.67 $60.13 $58.57 1,735,552
2021-03-26 $58.31 $60.12 $58.21 $60.05 $58.49 1,728,475
2021-03-25 $57.54 $58.30 $56.58 $58.03 $56.52 1,498,411
2021-03-24 $57.11 $58.10 $57.09 $57.30 $55.81 1,320,078
2021-03-23 $57.72 $58.47 $56.53 $56.88 $55.40 1,684,656
2021-03-22 $57.27 $57.90 $56.73 $57.79 $56.29 1,706,734
2021-03-19 $57.18 $57.80 $56.68 $57.32 $55.83 3,300,861
2021-03-18 $56.75 $57.51 $56.62 $57.10 $55.62 1,566,057
2021-03-17 $56.85 $57.45 $56.18 $57.02 $55.54 1,731,375
2021-03-16 $57.49 $57.89 $56.70 $56.94 $55.46 2,022,866
2021-03-15 $56.87 $57.55 $56.40 $57.48 $55.99 3,087,756
2021-03-12 $56.79 $57.09 $56.39 $56.84 $55.36 1,628,727
2021-03-11 $56.83 $57.48 $56.61 $57.05 $55.57 1,384,571
2021-03-10 $55.85 $57.28 $55.48 $56.83 $55.35 2,554,511
2021-03-09 $55.33 $55.74 $55.05 $55.36 $53.92 2,121,663
2021-03-08 $54.31 $55.73 $54.03 $54.85 $53.42 1,691,664
2021-03-05 $53.27 $54.39 $52.41 $54.29 $52.88 2,063,365
2021-03-04 $53.12 $54.37 $51.97 $52.84 $51.47 2,933,957
2021-03-03 $53.70 $54.09 $53.02 $53.22 $51.84 1,822,917
2021-03-02 $54.48 $54.66 $53.50 $53.99 $52.59 1,845,078
2021-03-01 $53.80 $55.18 $53.72 $54.48 $53.06 1,675,843
2021-02-26 $53.20 $54.06 $52.95 $53.22 $51.84 2,068,712
2021-02-25 $53.46 $54.21 $52.69 $52.93 $51.55 1,706,501
2021-02-24 $53.70 $54.40 $53.20 $53.81 $52.41 1,893,069
2021-02-23 $54.19 $54.22 $52.80 $53.73 $52.33 2,416,590
2021-02-22 $54.62 $54.82 $53.85 $54.36 $52.95 1,497,710
2021-02-19 $54.08 $54.94 $54.08 $54.60 $53.18 2,501,292
2021-02-18 $54.26 $54.66 $53.80 $53.95 $52.55 1,218,780
2021-02-17 $53.19 $54.35 $53.03 $54.22 $52.81 2,186,737
2021-02-16 $55.10 $55.10 $53.15 $53.48 $52.09 2,144,667
2021-02-12 $54.80 $55.72 $54.50 $54.95 $53.52 1,917,341
2021-02-11 $55.66 $55.98 $54.31 $55.01 $53.58 2,320,129
2021-02-10 $55.72 $55.87 $54.07 $55.28 $53.84 3,536,146
2021-02-09 $55.80 $57.13 $55.02 $56.29 $54.83 3,046,446
2021-02-08 $56.99 $57.83 $56.94 $57.33 $55.84 1,911,467
2021-02-05 $56.21 $56.79 $55.83 $56.42 $54.95 1,546,686
2021-02-04 $55.49 $56.42 $55.21 $55.92 $54.47 1,487,686
2021-02-03 $55.32 $55.98 $55.01 $55.48 $54.04 1,232,409
2021-02-02 $55.46 $55.99 $55.14 $55.37 $53.93 1,462,829
2021-02-01 $54.86 $55.43 $54.08 $55.08 $53.65 1,696,373
2021-01-29 $54.48 $54.91 $53.66 $54.31 $52.90 2,291,778
2021-01-28 $54.90 $56.00 $54.51 $55.02 $53.59 2,721,204
2021-01-27 $54.56 $54.82 $53.25 $54.36 $52.95 2,282,197
2021-01-26 $57.32 $57.69 $55.27 $55.28 $53.84 2,317,486
2021-01-25 $57.78 $58.30 $57.05 $57.62 $56.12 2,110,445
2021-01-22 $57.87 $58.19 $57.16 $57.52 $56.03 1,713,142
2021-01-21 $58.62 $59.15 $57.87 $58.02 $56.51 1,960,021
2021-01-20 $56.65 $58.56 $56.40 $58.43 $56.91 2,264,625
2021-01-19 $56.60 $57.23 $56.34 $56.40 $54.93 1,680,753
2021-01-15 $55.86 $56.26 $54.96 $56.09 $54.63 2,152,331
2021-01-14 $56.30 $57.28 $55.77 $56.61 $55.14 2,042,915
2021-01-13 $56.55 $57.25 $56.06 $56.06 $54.60 1,747,228
2021-01-12 $55.85 $56.78 $55.48 $56.52 $55.05 1,575,124
2021-01-11 $53.89 $56.07 $53.84 $55.85 $54.40 3,093,796
2021-01-08 $55.18 $55.54 $53.78 $54.16 $52.75 1,743,226
2021-01-07 $55.22 $55.71 $54.30 $55.04 $53.61 1,873,217
2021-01-06 $52.86 $55.75 $52.53 $55.20 $53.63 5,647,048
2021-01-05 $53.22 $53.69 $52.65 $52.89 $51.39 2,224,331
2021-01-04 $53.98 $54.66 $53.20 $53.68 $52.15 3,107,319
2020-12-31 $54.58 $54.99 $54.00 $54.93 $53.37 1,157,934
2020-12-30 $54.90 $55.41 $54.48 $54.77 $53.21 791,535
2020-12-29 $55.66 $55.85 $54.17 $54.65 $53.09 1,296,326
2020-12-28 $57.35 $57.35 $55.32 $55.39 $53.81 1,524,007
2020-12-24 $56.61 $56.83 $56.23 $56.79 $55.17 674,605
2020-12-23 $56.54 $57.01 $56.17 $56.23 $54.63 1,609,470
2020-12-22 $55.85 $57.24 $55.83 $56.63 $55.02 2,295,932
2020-12-21 $54.93 $55.98 $54.42 $55.77 $54.18 2,062,001
2020-12-18 $55.06 $55.74 $54.87 $55.59 $54.01 3,934,287
2020-12-17 $54.59 $55.80 $54.41 $55.28 $53.71 1,593,579
2020-12-16 $54.89 $55.91 $54.46 $54.51 $52.96 2,478,571
2020-12-15 $55.12 $55.30 $54.49 $54.75 $53.19 2,147,479
2020-12-14 $54.46 $55.29 $54.46 $55.06 $53.49 2,966,311
2020-12-11 $54.26 $55.14 $54.10 $54.35 $52.80 3,289,132
2020-12-10 $53.84 $54.50 $53.14 $54.46 $52.91 3,085,516
2020-12-09 $52.76 $54.07 $52.36 $54.05 $52.51 3,145,920
2020-12-08 $52.56 $52.74 $52.04 $52.13 $50.65 1,983,023
2020-12-07 $51.88 $52.68 $51.69 $52.63 $51.13 2,493,395
2020-12-04 $52.20 $52.36 $51.53 $51.59 $50.12 2,174,971
2020-12-03 $51.71 $52.69 $51.55 $52.06 $50.58 1,808,103
2020-12-02 $53.55 $53.81 $51.58 $51.82 $50.35 2,878,435
2020-12-01 $54.16 $54.69 $53.76 $53.83 $52.30 2,807,845
2020-11-30 $53.91 $54.43 $52.99 $53.67 $52.14 2,379,890
2020-11-27 $54.29 $54.70 $53.89 $54.24 $52.70 763,245
2020-11-25 $54.64 $55.01 $53.62 $54.16 $52.62 1,374,417
2020-11-24 $55.50 $55.74 $54.56 $54.63 $53.08 2,133,216
2020-11-23 $54.90 $55.40 $54.23 $55.20 $53.63 1,488,788
2020-11-20 $55.13 $55.24 $54.00 $54.60 $53.05 1,638,571
2020-11-19 $54.76 $55.86 $54.66 $55.24 $53.67 984,969
2020-11-18 $55.80 $55.86 $54.56 $55.03 $53.46 1,696,137
2020-11-17 $55.13 $56.03 $54.62 $55.72 $54.13 1,656,059
2020-11-16 $55.54 $56.10 $55.03 $55.29 $53.72 1,783,913
2020-11-13 $54.45 $55.49 $54.44 $55.15 $53.58 1,331,802
2020-11-12 $54.53 $54.92 $53.70 $54.08 $52.54 1,609,338
2020-11-11 $54.06 $54.76 $53.34 $54.65 $53.09 2,446,006
2020-11-10 $53.62 $54.38 $52.99 $53.57 $52.05 3,255,948
2020-11-09 $60.02 $60.05 $53.72 $53.74 $52.21 3,089,416
2020-11-06 $57.89 $58.23 $57.20 $58.07 $56.42 2,002,795
2020-11-05 $58.20 $58.79 $57.58 $57.67 $56.03 1,384,482
2020-11-04 $56.13 $58.16 $55.58 $57.32 $55.69 1,672,937
2020-11-03 $55.29 $56.33 $55.05 $55.96 $54.37 1,355,198
2020-11-02 $54.17 $55.16 $53.93 $54.74 $53.18 1,802,494
2020-10-30 $53.99 $54.40 $52.14 $53.60 $52.07 2,374,733
2020-10-29 $53.99 $54.41 $52.89 $53.97 $52.43 1,997,969
2020-10-28 $53.23 $56.64 $52.74 $53.77 $52.24 3,158,633
2020-10-27 $54.12 $54.16 $52.87 $53.57 $52.05 2,629,647
2020-10-26 $54.21 $54.31 $53.05 $53.95 $52.41 1,929,314
2020-10-23 $55.74 $55.90 $54.24 $54.76 $53.20 2,142,200
2020-10-22 $56.22 $56.69 $55.42 $55.44 $53.86 1,403,414
2020-10-21 $56.11 $56.93 $55.84 $56.11 $54.51 1,389,827
2020-10-20 $56.30 $57.04 $56.01 $56.18 $54.58 1,444,036
2020-10-19 $57.49 $57.60 $55.69 $55.87 $54.28 1,150,148
2020-10-16 $57.67 $58.54 $57.39 $57.46 $55.83 1,268,684
2020-10-15 $56.28 $57.56 $56.25 $57.45 $55.82 959,713
2020-10-14 $57.05 $57.61 $56.81 $56.88 $55.26 1,078,929
2020-10-13 $57.67 $57.90 $56.43 $56.71 $55.10 1,786,948
2020-10-12 $57.86 $58.05 $57.30 $57.68 $56.04 2,278,004
2020-10-09 $57.87 $58.43 $57.44 $57.47 $55.83 1,811,943
2020-10-08 $56.17 $57.38 $55.97 $57.34 $55.71 1,745,547
2020-10-07 $55.06 $56.17 $55.00 $55.89 $54.17 1,716,022
2020-10-06 $56.25 $56.29 $54.32 $54.35 $52.67 2,046,424
2020-10-05 $55.90 $56.22 $55.45 $56.07 $54.34 1,407,990
2020-10-02 $54.33 $55.64 $54.29 $55.29 $53.59 1,404,094
2020-10-01 $55.67 $56.15 $54.65 $55.14 $53.44 2,476,326
2020-09-30 $55.23 $56.90 $54.53 $55.13 $53.43 4,448,674
2020-09-29 $56.61 $57.05 $56.04 $56.12 $54.39 1,457,279
2020-09-28 $55.71 $57.02 $55.54 $56.72 $54.97 2,438,999
2020-09-25 $54.12 $55.35 $53.93 $54.99 $53.30 1,874,748
2020-09-24 $54.35 $55.21 $54.08 $54.49 $52.81 3,164,887
2020-09-23 $56.62 $56.69 $54.12 $54.28 $52.61 2,318,618
2020-09-22 $56.00 $56.74 $55.83 $56.58 $54.84 2,451,019
2020-09-21 $56.81 $56.98 $54.90 $55.89 $54.17 2,164,237
2020-09-18 $57.21 $58.50 $57.21 $57.69 $55.91 3,340,972
2020-09-17 $58.34 $58.50 $56.83 $57.55 $55.78 2,748,964
2020-09-16 $59.51 $60.16 $58.91 $59.07 $57.25 2,174,621
2020-09-15 $59.63 $59.88 $58.99 $59.15 $57.33 1,850,755
2020-09-14 $59.03 $59.58 $58.82 $59.40 $57.57 1,820,951
2020-09-11 $58.22 $58.89 $57.91 $58.54 $56.74 1,595,344
2020-09-10 $58.01 $58.50 $57.47 $57.69 $55.91 1,657,563
2020-09-09 $56.56 $58.32 $56.56 $57.95 $56.16 1,670,483
2020-09-08 $55.96 $56.87 $55.48 $56.00 $54.27 1,659,858
2020-09-04 $57.53 $57.79 $55.35 $56.42 $54.68 1,510,817
2020-09-03 $59.67 $59.70 $56.61 $57.16 $55.40 1,757,600
2020-09-02 $59.55 $60.07 $58.78 $59.83 $57.99 1,568,882
2020-09-01 $58.32 $59.39 $57.94 $59.36 $57.53 1,417,012
2020-08-31 $58.70 $58.95 $58.12 $58.30 $56.50 1,800,761
2020-08-28 $58.49 $58.84 $58.11 $58.54 $56.74 1,634,956
2020-08-27 $59.45 $59.45 $58.23 $58.40 $56.60 1,198,723
2020-08-26 $59.55 $59.55 $58.75 $59.10 $57.28 1,280,588
2020-08-25 $59.39 $59.53 $58.82 $59.34 $57.51 1,510,387
2020-08-24 $59.04 $59.23 $58.70 $59.07 $57.25 961,708
2020-08-21 $58.20 $58.73 $58.00 $58.70 $56.89 1,094,375
2020-08-20 $58.21 $58.69 $57.83 $58.00 $56.21 902,074
2020-08-19 $58.81 $58.96 $58.34 $58.50 $56.70 1,070,486
2020-08-18 $59.62 $60.10 $58.80 $58.90 $57.08 1,896,086
2020-08-17 $58.12 $59.30 $58.02 $59.19 $57.37 1,263,429
2020-08-14 $57.98 $58.42 $57.76 $57.96 $56.17 957,907
2020-08-13 $57.92 $58.47 $57.80 $58.22 $56.43 1,630,622
2020-08-12 $57.61 $58.38 $57.43 $58.21 $56.42 1,558,033
2020-08-11 $58.55 $58.65 $56.98 $57.17 $55.41 2,659,441
2020-08-10 $58.17 $58.53 $57.88 $58.33 $56.53 1,665,891
2020-08-07 $57.26 $58.18 $57.26 $58.17 $56.38 1,702,244
2020-08-06 $57.16 $57.52 $56.84 $57.43 $55.66 1,407,822
2020-08-05 $57.65 $58.15 $56.80 $57.09 $55.33 2,177,580
2020-08-04 $57.30 $57.58 $56.97 $57.26 $55.50 2,006,621
2020-08-03 $57.47 $57.96 $57.22 $57.72 $55.94 1,703,578
2020-07-31 $57.20 $57.35 $56.10 $57.16 $55.40 2,861,036
2020-07-30 $55.08 $57.85 $54.89 $57.03 $55.27 2,714,261
2020-07-29 $54.82 $56.50 $54.82 $56.34 $54.60 2,158,025
2020-07-28 $55.50 $55.56 $54.34 $54.48 $52.80 2,514,781
2020-07-27 $54.02 $56.03 $54.02 $55.89 $54.17 2,190,669
2020-07-24 $54.35 $54.38 $53.81 $54.10 $52.43 1,806,552
2020-07-23 $55.36 $55.36 $53.98 $54.30 $52.63 2,341,883
2020-07-22 $53.85 $55.25 $53.80 $55.15 $53.45 1,744,830
2020-07-21 $53.84 $53.99 $53.55 $53.90 $52.24 1,651,819
2020-07-20 $53.10 $53.61 $52.86 $53.42 $51.77 2,166,739
2020-07-17 $52.54 $53.41 $52.38 $53.31 $51.67 2,402,762
2020-07-16 $51.66 $52.40 $51.56 $52.34 $50.73 1,838,479
2020-07-15 $51.60 $51.83 $51.21 $51.53 $49.94 2,431,267
2020-07-14 $50.02 $51.07 $49.79 $51.03 $49.46 3,162,178
2020-07-13 $50.12 $50.98 $49.88 $49.95 $48.41 2,411,508
2020-07-10 $49.86 $50.02 $49.32 $49.80 $48.27 1,674,334
2020-07-09 $50.12 $50.25 $49.31 $49.69 $48.16 1,848,533
2020-07-08 $49.96 $50.55 $49.65 $50.19 $48.51 2,176,163
2020-07-07 $50.09 $50.78 $49.88 $50.02 $48.35 2,116,766
2020-07-06 $51.04 $51.18 $50.08 $50.34 $48.66 2,511,411
2020-07-02 $50.26 $50.96 $49.82 $50.14 $48.46 2,163,106
2020-07-01 $50.44 $50.44 $49.20 $49.65 $47.99 2,276,439
2020-06-30 $48.85 $50.48 $48.61 $50.21 $48.53 3,501,283
2020-06-29 $48.82 $49.46 $48.35 $48.88 $47.25 2,481,384
2020-06-26 $48.60 $48.77 $47.83 $48.30 $46.68 4,512,308
2020-06-25 $47.60 $48.82 $47.58 $48.70 $47.07 3,286,420
2020-06-24 $48.76 $49.17 $47.68 $47.73 $46.13 2,572,639
2020-06-23 $49.82 $50.10 $49.07 $49.10 $47.46 3,314,429
2020-06-22 $48.25 $49.37 $47.74 $49.21 $47.56 3,887,539
2020-06-19 $49.25 $49.25 $47.47 $48.49 $46.87 7,482,156
2020-06-18 $48.26 $48.60 $47.94 $48.26 $46.65 2,951,721
2020-06-17 $48.59 $49.12 $48.28 $48.38 $46.76 3,485,129
2020-06-16 $48.76 $49.21 $47.33 $48.33 $46.71 3,151,043
2020-06-15 $44.74 $47.04 $44.44 $47.03 $45.46 2,850,678
2020-06-12 $46.72 $46.79 $44.63 $45.79 $44.26 2,863,574
2020-06-11 $46.44 $46.97 $45.51 $45.53 $44.01 3,340,408
2020-06-10 $47.88 $48.17 $47.02 $47.76 $46.16 2,522,843
2020-06-09 $47.74 $48.31 $47.51 $47.84 $46.24 2,448,307
2020-06-08 $48.53 $49.21 $48.12 $48.31 $46.69 2,921,455
2020-06-05 $49.00 $49.05 $48.33 $48.63 $47.00 4,219,030
2020-06-04 $48.33 $48.51 $47.68 $47.80 $46.20 3,240,243
2020-06-03 $47.94 $48.85 $47.85 $48.56 $46.94 2,594,824
2020-06-02 $46.92 $47.63 $46.74 $47.50 $45.91 2,972,918
2020-06-01 $46.74 $46.80 $46.23 $46.70 $45.14 2,194,581
2020-05-29 $45.60 $46.79 $45.54 $46.65 $45.09 3,856,841
2020-05-28 $47.86 $47.89 $46.66 $46.83 $45.26 2,353,297
2020-05-27 $47.32 $47.71 $46.49 $47.07 $45.50 4,110,318
2020-05-26 $46.14 $47.30 $46.10 $46.79 $45.23 3,912,798
2020-05-22 $45.13 $45.15 $44.45 $44.82 $43.32 2,935,074
2020-05-21 $45.79 $46.27 $44.90 $44.94 $43.44 3,347,690
2020-05-20 $45.77 $47.13 $45.77 $45.92 $44.38 3,652,260
2020-05-19 $44.50 $45.95 $44.36 $45.16 $43.65 3,446,490
2020-05-18 $44.10 $44.83 $43.98 $44.43 $42.94 5,549,077
2020-05-15 $41.03 $42.85 $40.70 $42.72 $41.29 3,177,611
2020-05-14 $39.34 $41.43 $38.98 $41.39 $40.01 3,682,589
2020-05-13 $39.88 $40.13 $39.21 $39.86 $38.53 3,383,521
2020-05-12 $41.55 $41.70 $40.13 $40.15 $38.81 2,546,162
2020-05-11 $41.62 $41.82 $41.27 $41.54 $40.15 2,398,100
2020-05-08 $41.83 $42.45 $41.83 $42.14 $40.73 3,792,203
2020-05-07 $41.67 $42.35 $41.47 $41.55 $40.16 2,775,964
2020-05-06 $40.99 $41.48 $40.61 $41.29 $39.91 3,098,042
2020-05-05 $39.87 $41.07 $39.87 $40.82 $39.45 4,067,564
2020-05-04 $39.62 $39.94 $39.33 $39.84 $38.51 3,467,240
2020-05-01 $40.14 $40.60 $39.78 $40.04 $38.70 3,075,890
2020-04-30 $40.98 $41.78 $40.84 $41.04 $39.67 4,245,356
2020-04-29 $43.59 $43.93 $40.93 $41.50 $40.11 5,899,844
2020-04-28 $42.18 $42.92 $41.65 $41.72 $40.32 4,197,882
2020-04-27 $40.52 $41.82 $40.43 $41.53 $40.14 2,747,476
2020-04-24 $39.90 $40.24 $39.37 $40.05 $38.71 3,715,641
2020-04-23 $39.69 $40.57 $39.41 $39.68 $38.35 2,995,161
2020-04-22 $39.23 $39.52 $38.47 $39.25 $37.94 3,163,859
2020-04-21 $38.10 $39.02 $38.04 $38.46 $37.17 3,064,139
2020-04-20 $39.23 $39.94 $38.84 $39.05 $37.74 3,190,237
2020-04-17 $40.13 $40.75 $39.02 $39.99 $38.65 4,563,728
2020-04-16 $38.22 $39.28 $37.72 $39.09 $37.78 4,543,551
2020-04-15 $38.49 $39.11 $37.85 $38.23 $36.95 3,293,408
2020-04-14 $40.11 $40.37 $39.08 $39.71 $38.38 3,648,990
2020-04-13 $40.11 $40.16 $38.98 $39.41 $38.09 3,309,970
2020-04-09 $39.68 $40.90 $39.68 $40.37 $39.02 3,166,091
2020-04-08 $37.87 $39.73 $37.62 $39.54 $38.09 4,781,725
2020-04-07 $37.03 $38.29 $36.91 $37.41 $36.04 5,582,675
2020-04-06 $34.21 $35.55 $33.83 $35.38 $34.08 5,637,770
2020-04-03 $33.41 $33.54 $32.18 $32.41 $31.22 4,647,758
2020-04-02 $32.83 $33.49 $32.01 $33.01 $31.80 4,024,800
2020-04-01 $33.07 $34.17 $32.87 $33.20 $31.98 4,561,580
2020-03-31 $34.78 $35.26 $34.34 $34.57 $33.30 5,034,876
2020-03-30 $34.75 $35.56 $34.06 $35.27 $33.98 3,976,578
2020-03-27 $34.32 $35.20 $33.57 $34.65 $33.38 6,443,592
2020-03-26 $34.18 $36.10 $34.09 $35.70 $34.39 5,241,770
2020-03-25 $31.76 $35.35 $31.55 $34.12 $32.87 5,396,996
2020-03-24 $28.71 $31.84 $28.68 $31.62 $30.46 5,726,101
2020-03-23 $29.32 $30.08 $27.04 $27.53 $26.52 6,273,731
2020-03-20 $32.62 $32.62 $29.26 $29.47 $28.39 5,973,384
2020-03-19 $33.28 $34.06 $31.59 $32.58 $31.39 3,639,091
2020-03-18 $34.40 $35.41 $32.31 $33.61 $32.38 4,571,245
2020-03-17 $35.89 $37.60 $34.14 $36.39 $35.06 5,464,818
2020-03-16 $36.30 $38.30 $34.77 $35.14 $33.85 5,921,587
2020-03-13 $38.87 $40.04 $36.81 $39.79 $38.33 6,812,127
2020-03-12 $36.88 $39.94 $35.86 $37.38 $36.01 7,411,673
2020-03-11 $39.87 $41.16 $39.15 $39.53 $38.08 5,259,061
2020-03-10 $40.33 $40.87 $38.29 $40.82 $39.32 4,067,465
2020-03-09 $39.27 $40.23 $38.59 $39.04 $37.61 4,787,356
2020-03-06 $42.68 $42.82 $41.09 $42.10 $40.56 4,037,459
2020-03-05 $44.03 $44.77 $43.43 $43.94 $42.33 3,824,210
2020-03-04 $43.83 $45.25 $43.56 $45.19 $43.53 2,996,940
2020-03-03 $43.19 $44.50 $42.44 $43.17 $41.59 5,081,916
2020-03-02 $41.59 $43.39 $41.48 $43.35 $41.76 4,842,986
2020-02-28 $41.96 $42.53 $40.48 $41.32 $39.80 6,453,773
2020-02-27 $43.57 $44.59 $42.86 $43.10 $41.52 4,975,711
2020-02-26 $44.50 $45.05 $44.11 $44.33 $42.70 5,367,975
2020-02-25 $45.13 $45.23 $44.01 $44.30 $42.68 5,313,618
2020-02-24 $44.02 $45.25 $44.02 $45.10 $43.45 4,675,580
2020-02-21 $45.07 $45.37 $44.94 $45.18 $43.52 2,480,155
2020-02-20 $44.86 $45.46 $44.63 $45.40 $43.74 2,093,611
2020-02-19 $45.60 $45.80 $45.00 $45.03 $43.38 1,594,754
2020-02-18 $45.43 $45.65 $44.98 $45.55 $43.88 2,354,752
2020-02-14 $46.26 $46.45 $45.38 $45.61 $43.94 4,298,575
2020-02-13 $46.78 $46.82 $46.21 $46.49 $44.79 5,013,961
2020-02-12 $47.90 $48.02 $46.70 $47.06 $45.33 2,739,695
2020-02-11 $46.30 $48.04 $45.15 $47.53 $45.79 8,008,200
2020-02-10 $48.62 $49.66 $48.62 $49.65 $47.83 3,332,632
2020-02-07 $49.19 $49.33 $48.54 $48.81 $47.02 2,470,423
2020-02-06 $50.00 $50.06 $49.44 $49.53 $47.71 2,092,654
2020-02-05 $49.41 $49.94 $49.14 $49.90 $48.07 2,087,584
2020-02-04 $49.00 $49.17 $48.69 $49.09 $47.29 1,615,970
2020-02-03 $47.78 $48.51 $47.77 $48.20 $46.43 1,872,019
2020-01-31 $48.52 $48.57 $47.29 $47.52 $45.78 2,796,533
2020-01-30 $47.57 $48.72 $47.56 $48.69 $46.90 1,978,421
2020-01-29 $49.00 $49.08 $47.97 $48.00 $46.24 1,685,076
2020-01-28 $48.27 $48.89 $48.01 $48.73 $46.94 1,767,625
2020-01-27 $47.73 $48.56 $47.25 $47.96 $46.20 2,189,354
2020-01-24 $49.41 $49.52 $48.21 $48.55 $46.77 2,834,957
2020-01-23 $49.03 $49.56 $48.84 $49.41 $47.60 2,405,619
2020-01-22 $49.50 $49.90 $49.23 $49.29 $47.48 2,017,977
2020-01-21 $48.89 $49.43 $48.89 $49.32 $47.51 2,311,985
2020-01-17 $49.21 $49.50 $49.00 $49.09 $47.29 2,353,277
2020-01-16 $48.24 $48.91 $48.21 $48.90 $47.11 3,335,923
2020-01-15 $47.55 $48.02 $47.46 $48.01 $46.25 2,700,291
2020-01-14 $47.73 $47.80 $47.34 $47.56 $45.82 1,997,327
2020-01-13 $47.40 $47.84 $47.33 $47.76 $46.01 2,597,326
2020-01-10 $47.44 $47.85 $47.12 $47.28 $45.55 1,934,838
2020-01-09 $47.49 $47.66 $47.27 $47.42 $45.68 1,598,514
2020-01-08 $47.23 $47.93 $47.12 $47.46 $45.59 2,549,060
2020-01-07 $47.27 $47.54 $47.07 $47.08 $45.22 2,025,872
2020-01-06 $47.24 $47.63 $47.01 $47.53 $45.66 3,313,628
2020-01-03 $47.46 $47.92 $47.42 $47.90 $46.01 2,127,757
2020-01-02 $48.20 $48.41 $47.64 $48.27 $46.37 2,145,612
2019-12-31 $47.99 $48.25 $47.83 $47.99 $46.10 2,128,343
2019-12-30 $48.17 $48.36 $47.89 $48.09 $46.20 1,493,774
2019-12-27 $48.32 $48.32 $48.07 $48.13 $46.23 948,907
2019-12-26 $48.19 $48.27 $47.79 $48.17 $46.27 1,058,273
2019-12-24 $47.82 $48.04 $47.61 $47.99 $46.10 475,289
2019-12-23 $48.00 $48.17 $47.73 $47.82 $45.94 1,543,009
2019-12-20 $47.65 $47.90 $47.33 $47.87 $45.98 4,562,535
2019-12-19 $47.32 $47.54 $46.70 $47.17 $45.31 2,937,014
2019-12-18 $47.47 $47.59 $47.00 $47.54 $45.67 2,985,071
2019-12-17 $47.18 $47.54 $47.13 $47.45 $45.58 2,225,505
2019-12-16 $47.67 $47.80 $47.03 $47.10 $45.24 2,602,092
2019-12-13 $47.66 $47.95 $46.89 $47.01 $45.16 3,842,341
2019-12-12 $46.35 $47.58 $45.95 $47.42 $45.55 3,500,628
2019-12-11 $45.91 $46.46 $45.73 $46.42 $44.59 2,548,013
2019-12-10 $46.79 $46.79 $45.69 $45.84 $44.03 2,267,890
2019-12-09 $46.11 $46.32 $45.88 $45.98 $44.17 1,998,603
2019-12-06 $46.77 $46.79 $46.25 $46.36 $44.53 2,365,817
2019-12-05 $45.67 $46.03 $45.45 $46.01 $44.20 1,966,763
2019-12-04 $45.37 $46.04 $45.31 $45.57 $43.77 2,500,393
2019-12-03 $45.21 $45.29 $45.01 $45.10 $43.32 3,141,887
2019-12-02 $46.56 $46.63 $45.85 $45.86 $44.05 2,369,529
2019-11-29 $47.00 $47.05 $46.54 $46.55 $44.72 826,697
2019-11-27 $47.30 $47.51 $47.02 $47.13 $45.27 1,729,941
2019-11-26 $46.86 $47.31 $46.60 $47.12 $45.26 3,667,766
2019-11-25 $46.06 $46.54 $45.91 $46.42 $44.59 1,720,535
2019-11-22 $46.10 $46.40 $45.70 $46.06 $44.25 1,666,521
2019-11-21 $46.00 $46.34 $45.88 $46.12 $44.30 2,430,241
2019-11-20 $45.70 $46.26 $45.57 $45.76 $43.96 2,456,259
2019-11-19 $45.54 $45.87 $45.34 $45.61 $43.81 2,686,413
2019-11-18 $45.58 $45.86 $45.50 $45.71 $43.91 2,508,650
2019-11-15 $46.38 $46.44 $45.45 $45.63 $43.83 3,768,927
2019-11-14 $46.47 $46.76 $45.73 $46.08 $44.26 2,037,048
2019-11-13 $46.37 $46.69 $46.26 $46.67 $44.83 1,773,711
2019-11-12 $46.22 $46.67 $45.89 $46.64 $44.80 2,272,840
2019-11-11 $45.98 $46.39 $45.98 $46.15 $44.33 985,586
2019-11-08 $46.15 $46.31 $45.95 $46.30 $44.48 1,230,474
2019-11-07 $46.37 $46.65 $46.11 $46.23 $44.41 1,669,730
2019-11-06 $46.42 $46.62 $45.52 $46.11 $44.29 2,719,225
2019-11-05 $46.18 $46.85 $46.18 $46.56 $44.73 3,361,874
2019-11-04 $46.90 $46.95 $45.90 $46.17 $44.35 3,221,102
2019-11-01 $46.50 $46.66 $46.14 $46.66 $44.82 2,213,602
2019-10-31 $46.08 $46.42 $45.54 $46.25 $44.43 3,245,279
2019-10-30 $45.00 $46.47 $44.93 $46.22 $44.40 5,094,454
2019-10-29 $44.39 $44.98 $44.33 $44.65 $42.89 4,539,458
2019-10-28 $44.81 $44.91 $44.03 $44.56 $42.80 3,483,896
2019-10-25 $44.21 $45.06 $44.09 $44.62 $42.86 1,838,279
2019-10-24 $44.19 $44.37 $43.70 $44.17 $42.43 1,894,342
2019-10-23 $44.28 $44.40 $43.88 $44.01 $42.28 1,905,729
2019-10-22 $44.26 $44.52 $44.02 $44.27 $42.53 2,250,124
2019-10-21 $44.13 $44.35 $43.70 $44.12 $42.38 2,234,790
2019-10-18 $43.66 $44.12 $43.49 $43.85 $42.12 2,005,282
2019-10-17 $43.95 $45.90 $43.59 $43.64 $41.92 2,032,778
2019-10-16 $43.06 $44.06 $42.91 $43.68 $41.96 3,373,063
2019-10-15 $42.62 $43.35 $42.59 $43.12 $41.42 2,109,154
2019-10-14 $42.54 $42.68 $42.36 $42.51 $40.83 1,636,876
2019-10-11 $42.30 $43.22 $42.30 $42.82 $41.13 2,887,527
2019-10-10 $41.60 $42.24 $41.58 $41.85 $40.20 2,838,482
2019-10-09 $41.93 $42.12 $41.55 $41.99 $40.21 1,857,072
2019-10-08 $41.80 $42.14 $41.38 $41.46 $39.70 2,403,957
2019-10-07 $42.21 $42.65 $42.00 $42.31 $40.51 3,002,915
2019-10-04 $41.52 $42.55 $41.37 $42.51 $40.70 2,107,201
2019-10-03 $40.65 $41.58 $40.07 $41.48 $39.72 3,231,805
2019-10-02 $41.71 $41.75 $40.47 $40.91 $39.17 3,474,300
2019-10-01 $42.30 $43.16 $42.01 $42.02 $40.23 3,892,024
2019-09-30 $41.80 $41.98 $41.34 $41.68 $39.91 2,078,198
2019-09-27 $41.64 $41.82 $41.10 $41.68 $39.91 2,687,209
2019-09-26 $40.69 $41.68 $40.69 $41.46 $39.70 2,816,092
2019-09-25 $40.35 $40.83 $40.14 $40.69 $38.96 4,422,623
2019-09-24 $40.75 $40.96 $40.18 $40.24 $38.53 3,025,539
2019-09-23 $40.21 $41.03 $40.06 $40.51 $38.79 2,644,259
2019-09-20 $41.18 $41.36 $40.56 $40.63 $38.90 3,525,291
2019-09-19 $41.33 $41.58 $40.81 $41.05 $39.31 3,917,414
2019-09-18 $40.54 $41.63 $40.46 $41.48 $39.72 4,438,382
2019-09-17 $43.25 $43.25 $40.31 $41.29 $39.54 6,992,495
2019-09-16 $42.97 $43.27 $42.65 $42.72 $40.90 2,833,073
2019-09-13 $43.50 $43.59 $43.09 $43.20 $41.36 2,114,360
2019-09-12 $43.44 $43.50 $42.70 $43.19 $41.35 3,018,964
2019-09-11 $42.50 $43.10 $42.00 $43.10 $41.27 2,998,291
2019-09-10 $41.98 $42.45 $41.67 $42.37 $40.57 2,861,737
2019-09-09 $42.00 $42.18 $41.72 $42.06 $40.27 2,226,625
2019-09-06 $41.44 $42.28 $41.44 $41.75 $39.98 2,769,852
2019-09-05 $41.00 $41.74 $41.00 $41.26 $39.51 2,368,271
2019-09-04 $40.29 $40.71 $40.26 $40.66 $38.93 2,492,483
2019-09-03 $40.40 $40.65 $39.34 $39.84 $38.15 2,517,607
2019-08-30 $41.36 $41.45 $40.71 $40.73 $39.00 2,077,410
2019-08-29 $40.57 $41.18 $40.42 $41.08 $39.33 2,439,512
2019-08-28 $39.10 $40.20 $38.68 $40.02 $38.32 2,441,971
2019-08-27 $39.69 $39.72 $38.67 $39.34 $37.67 3,099,898
2019-08-26 $38.92 $39.46 $38.68 $39.41 $37.74 2,103,229
2019-08-23 $40.25 $40.29 $38.44 $38.66 $37.02 2,705,090
2019-08-22 $40.95 $41.15 $40.38 $40.56 $38.84 2,934,347
2019-08-21 $40.77 $41.31 $40.39 $40.92 $39.18 5,138,432
2019-08-20 $38.80 $39.99 $38.67 $39.64 $37.96 4,027,158
2019-08-19 $39.10 $39.21 $38.79 $38.82 $37.17 2,080,176
2019-08-16 $38.27 $38.57 $38.09 $38.46 $36.83 1,920,302
2019-08-15 $38.15 $38.54 $37.70 $38.00 $36.39 1,534,722
2019-08-14 $38.66 $38.73 $37.62 $37.92 $36.31 2,254,375
2019-08-13 $38.92 $40.01 $38.81 $39.17 $37.51 1,799,779
2019-08-12 $38.91 $39.15 $38.74 $38.85 $37.20 2,057,707
2019-08-09 $39.52 $39.57 $38.95 $39.16 $37.50 1,893,936
2019-08-08 $39.39 $39.96 $39.38 $39.83 $38.14 2,696,156
2019-08-07 $38.85 $39.26 $38.48 $39.15 $37.49 3,607,961
2019-08-06 $38.93 $39.55 $38.51 $39.51 $37.83 2,400,587
2019-08-05 $39.37 $39.70 $38.18 $38.70 $37.06 3,587,679
2019-08-02 $39.09 $40.08 $38.85 $39.97 $38.27 3,474,697
2019-08-01 $40.80 $41.27 $39.10 $39.16 $37.50 4,284,444
2019-07-31 $41.54 $41.69 $40.28 $40.77 $39.04 2,676,120
2019-07-30 $40.38 $41.57 $40.19 $41.56 $39.79 2,380,687
2019-07-29 $41.50 $41.71 $40.63 $40.78 $39.05 2,204,204
2019-07-26 $41.17 $42.19 $41.17 $41.50 $39.74 3,616,385
2019-07-25 $41.00 $42.58 $40.45 $42.38 $40.58 7,123,096
2019-07-24 $38.31 $39.50 $38.10 $39.20 $37.53 5,097,274
2019-07-23 $37.85 $38.66 $37.78 $38.60 $36.96 2,636,118
2019-07-22 $37.85 $37.99 $37.34 $37.57 $35.97 3,464,434
2019-07-19 $38.39 $38.57 $37.83 $37.85 $36.24 3,168,880
2019-07-18 $38.36 $38.42 $37.67 $38.21 $36.59 4,152,578
2019-07-17 $39.34 $39.34 $38.61 $38.63 $36.99 2,158,394
2019-07-16 $39.14 $39.45 $39.03 $39.40 $37.73 2,821,522
2019-07-15 $38.79 $39.06 $38.56 $38.94 $37.29 2,039,162
2019-07-12 $38.23 $38.87 $38.14 $38.75 $37.10 3,103,922
2019-07-11 $38.21 $38.44 $37.85 $38.12 $36.50 3,453,230
2019-07-10 $39.22 $39.41 $38.24 $38.40 $36.65 2,925,580
2019-07-09 $39.36 $39.38 $38.91 $39.29 $37.50 2,103,608
2019-07-08 $39.63 $39.94 $39.41 $39.54 $37.74 1,743,610
2019-07-05 $39.70 $39.87 $39.14 $39.84 $38.03 1,481,562
2019-07-03 $39.89 $40.16 $39.74 $39.79 $37.98 2,206,589
2019-07-02 $39.40 $39.72 $39.04 $39.69 $37.88 2,374,817
2019-07-01 $39.75 $40.12 $39.13 $39.57 $37.77 2,817,244
2019-06-28 $38.99 $39.48 $38.99 $39.24 $37.45 6,766,330
2019-06-27 $39.01 $39.20 $38.53 $39.00 $37.23 2,184,613
2019-06-26 $38.40 $39.03 $38.14 $38.89 $37.12 3,164,388
2019-06-25 $38.96 $39.14 $38.14 $38.40 $36.65 2,989,862
2019-06-24 $38.10 $38.96 $38.08 $38.85 $37.08 3,341,773
2019-06-21 $38.48 $38.49 $37.98 $38.10 $36.37 3,552,055
2019-06-20 $38.09 $38.78 $37.84 $38.66 $36.90 3,468,208
2019-06-19 $38.00 $38.02 $37.15 $37.56 $35.85 2,929,514
2019-06-18 $38.08 $38.78 $37.50 $37.85 $36.13 5,508,926
2019-06-17 $38.33 $38.49 $37.86 $37.94 $36.21 2,812,441
2019-06-14 $38.82 $39.01 $38.06 $38.29 $36.55 3,487,536
2019-06-13 $38.37 $39.18 $38.28 $39.04 $37.26 3,460,128
2019-06-12 $37.97 $38.35 $37.74 $38.17 $36.43 1,718,422
2019-06-11 $38.20 $38.42 $37.70 $37.94 $36.21 2,305,049
2019-06-10 $38.14 $38.52 $37.79 $37.88 $36.16 2,095,527
2019-06-07 $37.66 $38.16 $37.52 $37.96 $36.23 2,391,820
2019-06-06 $37.13 $37.49 $36.73 $37.43 $35.73 1,677,027
2019-06-05 $37.39 $37.43 $36.89 $37.22 $35.53 2,277,686
2019-06-04 $36.01 $37.23 $36.01 $37.19 $35.50 3,381,111
2019-06-03 $35.07 $35.86 $35.03 $35.60 $33.98 3,283,693
2019-05-31 $35.48 $35.48 $34.79 $34.92 $33.33 2,733,408
2019-05-30 $36.02 $36.22 $35.65 $35.84 $34.21 2,558,772
2019-05-29 $36.30 $36.57 $35.79 $35.92 $34.29 3,603,037
2019-05-28 $37.23 $37.30 $36.42 $36.47 $34.81 2,597,314
2019-05-24 $37.19 $37.31 $36.95 $37.28 $35.58 2,341,255
2019-05-23 $37.45 $37.49 $36.86 $36.90 $35.22 4,724,416
2019-05-22 $37.60 $38.18 $37.59 $37.93 $36.20 1,989,938
2019-05-21 $37.84 $38.34 $37.75 $38.07 $36.34 2,447,355
2019-05-20 $37.39 $37.89 $37.34 $37.67 $35.96 2,441,571
2019-05-17 $37.96 $38.17 $37.54 $37.55 $35.84 2,757,221
2019-05-16 $37.86 $38.49 $37.86 $38.16 $36.42 3,416,978
2019-05-15 $37.00 $37.97 $36.93 $37.86 $36.14 4,725,409
2019-05-14 $37.08 $37.65 $36.94 $37.35 $35.65 3,219,943
2019-05-13 $37.16 $37.36 $36.71 $36.99 $35.31 4,453,543
2019-05-10 $37.63 $38.01 $37.13 $37.94 $36.21 4,946,652
2019-05-09 $37.93 $38.10 $37.20 $37.83 $36.11 6,389,894
2019-05-08 $38.80 $38.93 $38.21 $38.28 $36.54 4,606,352
2019-05-07 $39.77 $39.99 $38.70 $38.89 $37.12 4,402,531
2019-05-06 $39.64 $40.12 $39.23 $40.09 $38.27 3,441,764
2019-05-03 $39.85 $40.49 $39.85 $40.44 $38.60 2,493,978
2019-05-02 $39.33 $39.79 $39.30 $39.74 $37.93 2,992,505
2019-05-01 $39.13 $39.85 $39.02 $39.31 $37.52 3,600,246
2019-04-30 $39.33 $39.33 $38.56 $39.06 $37.28 3,938,889
2019-04-29 $38.72 $39.44 $38.60 $39.33 $37.54 5,240,062
2019-04-26 $38.21 $39.18 $38.06 $38.48 $36.73 7,555,206
2019-04-25 $39.12 $39.15 $37.50 $37.50 $35.79 9,167,083
2019-04-24 $39.93 $40.51 $39.85 $39.99 $38.17 3,705,511
2019-04-23 $39.64 $40.24 $39.64 $39.99 $38.17 4,901,845
2019-04-22 $39.96 $39.96 $39.38 $39.70 $37.89 3,053,710
2019-04-18 $40.03 $40.16 $39.77 $40.04 $38.22 4,037,463
2019-04-17 $40.67 $40.70 $39.94 $39.99 $38.17 3,123,166
2019-04-16 $40.67 $40.72 $40.33 $40.47 $38.63 2,963,120
2019-04-15 $40.63 $40.66 $40.36 $40.53 $38.69 2,298,913
2019-04-12 $40.51 $40.72 $40.23 $40.46 $38.62 2,186,832
2019-04-11 $40.28 $40.40 $40.10 $40.31 $38.48 2,579,568
2019-04-10 $40.29 $40.42 $40.14 $40.41 $38.46 2,105,449
2019-04-09 $40.59 $40.62 $40.23 $40.25 $38.30 1,575,030
2019-04-08 $40.64 $40.93 $40.37 $40.85 $38.88 1,827,443
2019-04-05 $40.20 $40.83 $40.19 $40.75 $38.78 3,161,885
2019-04-04 $39.62 $40.30 $39.62 $40.12 $38.18 1,979,918
2019-04-03 $39.74 $39.94 $39.43 $39.59 $37.68 2,995,504
2019-04-02 $39.34 $39.66 $39.13 $39.58 $37.67 3,856,108
2019-04-01 $39.53 $39.75 $39.10 $39.31 $37.41 3,446,940
2019-03-29 $39.40 $39.55 $39.08 $39.31 $37.41 3,156,046
2019-03-28 $38.63 $39.16 $38.57 $39.12 $37.23 2,172,110
2019-03-27 $38.82 $39.12 $38.39 $38.58 $36.72 2,784,969
2019-03-26 $38.75 $39.08 $38.44 $38.81 $36.93 4,321,557
2019-03-25 $38.32 $38.92 $38.12 $38.72 $36.85 2,245,738
2019-03-22 $38.83 $38.89 $38.21 $38.25 $36.40 3,302,505
2019-03-21 $38.54 $39.58 $38.45 $39.11 $37.22 2,629,404
2019-03-20 $38.87 $38.99 $38.04 $38.56 $36.70 3,791,858
2019-03-19 $39.29 $39.55 $38.87 $38.96 $37.08 2,510,457
2019-03-18 $39.06 $39.32 $38.87 $39.15 $37.26 4,508,158
2019-03-15 $39.06 $39.15 $38.82 $38.98 $37.10 4,948,335
2019-03-14 $39.01 $39.22 $38.67 $38.91 $37.03 2,943,517
2019-03-13 $39.43 $39.55 $38.74 $38.96 $37.08 3,646,921
2019-03-12 $39.34 $39.48 $39.11 $39.26 $37.36 2,680,328
2019-03-11 $39.25 $39.48 $38.94 $39.34 $37.44 3,188,078
2019-03-08 $38.74 $39.25 $38.50 $39.24 $37.34 2,559,143
2019-03-07 $39.19 $39.30 $38.67 $38.97 $37.09 3,569,945
2019-03-06 $39.48 $39.89 $39.34 $39.35 $37.45 3,743,801
2019-03-05 $39.96 $40.05 $39.51 $39.56 $37.65 3,912,953
2019-03-04 $39.99 $40.34 $39.62 $39.96 $38.03 5,591,921
2019-03-01 $40.51 $41.00 $39.31 $40.00 $38.07 8,968,100
2019-02-28 $37.89 $38.02 $37.44 $37.56 $35.74 3,908,985
2019-02-27 $37.63 $38.02 $37.48 $37.89 $36.06 2,723,269
2019-02-26 $37.76 $38.10 $37.48 $37.76 $35.94 3,887,985
2019-02-25 $38.09 $38.64 $37.87 $37.89 $36.06 3,830,140
2019-02-22 $37.89 $38.20 $37.62 $37.81 $35.98 2,362,857
2019-02-21 $37.47 $37.90 $37.44 $37.72 $35.90 4,813,593
2019-02-20 $37.79 $37.88 $37.46 $37.57 $35.75 3,524,196
2019-02-19 $37.19 $38.06 $37.14 $37.91 $36.08 3,538,887
2019-02-15 $37.50 $37.63 $37.23 $37.46 $35.65 2,673,000
2019-02-14 $36.78 $37.46 $36.78 $37.25 $35.45 2,805,312
2019-02-13 $36.93 $37.31 $36.83 $37.18 $35.38 3,446,843
2019-02-12 $36.60 $37.06 $36.41 $36.78 $35.00 5,192,125
2019-02-11 $36.00 $36.34 $35.92 $36.23 $34.48 4,654,060
2019-02-08 $35.73 $35.98 $35.21 $35.90 $34.16 7,792,045
2019-02-07 $34.75 $35.81 $34.39 $35.52 $33.80 8,549,732
2019-02-06 $33.18 $33.60 $33.10 $33.25 $31.64 5,069,027
2019-02-05 $33.38 $33.53 $32.98 $33.19 $31.59 3,238,674
2019-02-04 $33.05 $33.44 $32.95 $33.38 $31.77 2,428,215
2019-02-01 $32.50 $33.36 $32.42 $33.04 $31.44 5,508,376
2019-01-31 $32.00 $32.72 $31.90 $32.41 $30.84 5,095,299
2019-01-30 $32.22 $32.29 $31.65 $32.18 $30.62 3,189,230
2019-01-29 $31.96 $32.41 $31.58 $32.23 $30.67 3,854,132
2019-01-28 $31.28 $32.13 $31.14 $32.11 $30.56 3,887,747
2019-01-25 $31.91 $32.67 $31.60 $31.62 $30.09 2,561,698
2019-01-24 $30.88 $31.58 $30.87 $31.47 $29.95 3,476,614
2019-01-23 $31.31 $31.43 $30.48 $30.94 $29.44 3,285,771
2019-01-22 $31.80 $31.84 $30.78 $30.99 $29.49 5,134,023
2019-01-18 $31.84 $32.55 $31.81 $32.22 $30.66 5,562,012
2019-01-17 $30.55 $31.71 $30.48 $31.61 $30.08 3,929,155
2019-01-16 $31.34 $31.71 $30.68 $30.77 $29.28 5,817,365
2019-01-15 $31.55 $31.79 $30.89 $31.45 $29.93 6,602,438
2019-01-14 $32.37 $32.70 $32.18 $32.44 $30.87 3,099,201
2019-01-11 $32.51 $32.70 $32.17 $32.56 $30.99 2,641,001
2019-01-10 $32.43 $32.89 $32.18 $32.81 $31.22 4,824,094
2019-01-09 $31.95 $32.99 $31.47 $32.74 $31.04 4,954,442
2019-01-08 $31.88 $32.06 $31.33 $31.89 $30.24 5,182,011
2019-01-07 $31.33 $31.88 $30.68 $31.60 $29.96 4,663,636
2019-01-04 $29.76 $30.78 $29.54 $30.74 $29.15 4,503,589
2019-01-03 $29.32 $29.51 $28.66 $29.07 $27.56 3,889,915
2019-01-02 $28.74 $29.70 $28.62 $29.55 $28.02 2,885,309
2018-12-31 $29.04 $29.42 $28.71 $29.24 $27.73 2,639,901
2018-12-28 $29.28 $29.75 $28.79 $28.90 $27.40 3,147,772
2018-12-27 $28.14 $29.15 $28.01 $29.15 $27.64 3,269,603
2018-12-26 $27.57 $28.57 $27.03 $28.57 $27.09 3,155,119
2018-12-24 $28.23 $28.46 $27.53 $27.54 $26.11 1,927,869
2018-12-21 $29.14 $29.85 $28.29 $28.50 $27.02 6,854,113
2018-12-20 $28.89 $29.52 $28.57 $28.98 $27.48 7,410,572
2018-12-19 $28.90 $30.10 $28.87 $29.23 $27.72 6,521,984
2018-12-18 $29.11 $29.52 $28.78 $28.89 $27.39 4,011,588
2018-12-17 $29.44 $29.72 $28.74 $28.89 $27.39 3,506,316
2018-12-14 $29.16 $29.78 $29.09 $29.54 $28.01 3,373,706
2018-12-13 $29.85 $30.05 $29.29 $29.53 $28.00 3,595,735
2018-12-12 $29.68 $30.02 $29.61 $29.62 $28.09 2,880,881
2018-12-11 $30.39 $30.64 $29.27 $29.33 $27.81 3,907,440
2018-12-10 $30.09 $30.47 $29.52 $29.94 $28.39 4,137,609
2018-12-07 $30.55 $31.19 $29.96 $30.13 $28.57 4,474,499
2018-12-06 $30.14 $30.60 $29.89 $30.49 $28.91 5,368,084
2018-12-04 $32.18 $32.43 $30.63 $30.68 $29.09 4,295,974
2018-12-03 $32.43 $33.10 $32.05 $32.53 $30.85 4,905,449
2018-11-30 $31.33 $31.72 $31.17 $31.69 $30.05 2,765,533
2018-11-29 $31.85 $31.99 $31.02 $31.28 $29.66 4,349,367
2018-11-28 $31.02 $31.95 $30.36 $31.95 $30.30 5,015,108
2018-11-27 $31.10 $31.45 $30.93 $31.04 $29.43 3,862,385
2018-11-26 $31.16 $31.45 $30.80 $31.32 $29.70 5,832,832
2018-11-23 $30.69 $31.18 $30.58 $30.85 $29.25 1,010,278
2018-11-21 $30.82 $31.29 $30.63 $30.80 $29.20 4,264,071
2018-11-20 $30.28 $31.22 $30.11 $30.65 $29.06 4,727,082
2018-11-19 $31.28 $31.51 $30.64 $30.78 $29.19 3,709,267
2018-11-16 $31.26 $31.57 $30.78 $31.29 $29.67 4,179,690
2018-11-15 $30.74 $31.85 $30.48 $31.38 $29.75 5,458,592
2018-11-14 $31.21 $31.65 $30.82 $31.12 $29.51 4,106,294
2018-11-13 $30.74 $31.63 $30.70 $30.95 $29.35 3,294,267
2018-11-12 $30.91 $31.17 $30.47 $30.58 $29.00 4,722,920
2018-11-09 $30.87 $31.44 $30.80 $31.03 $29.42 4,801,635
2018-11-08 $31.33 $31.58 $30.87 $31.03 $29.42 4,122,572
2018-11-07 $31.77 $31.87 $30.88 $31.49 $29.86 4,473,499
2018-11-06 $31.36 $31.97 $31.18 $31.42 $29.79 4,030,767
2018-11-05 $31.32 $31.73 $31.09 $31.42 $29.79 4,631,859
2018-11-02 $31.60 $31.91 $31.08 $31.32 $29.70 6,507,404
2018-11-01 $30.10 $31.69 $30.07 $31.39 $29.76 8,158,908
2018-10-31 $29.75 $30.30 $29.45 $30.00 $28.45 6,630,329
2018-10-30 $27.70 $29.77 $27.50 $29.50 $27.97 7,074,510
2018-10-29 $28.19 $28.72 $27.15 $27.45 $26.03 9,001,298
2018-10-26 $29.00 $29.48 $27.20 $27.66 $26.23 12,368,604
2018-10-25 $30.09 $30.55 $30.00 $30.16 $28.60 6,039,467
2018-10-24 $30.85 $31.29 $29.77 $29.81 $28.27 5,184,878
2018-10-23 $29.88 $31.19 $29.76 $30.94 $29.34 6,247,800
2018-10-22 $31.00 $31.01 $30.27 $30.29 $28.72 7,361,396
2018-10-19 $31.08 $31.47 $30.69 $30.92 $29.32 3,626,646
2018-10-18 $31.83 $31.88 $30.88 $31.00 $29.39 4,862,559
2018-10-17 $32.22 $32.23 $31.82 $31.96 $30.30 4,019,353
2018-10-16 $31.82 $32.59 $31.68 $32.36 $30.68 4,182,863
2018-10-15 $32.16 $32.47 $32.05 $32.05 $30.39 3,292,503
2018-10-12 $32.52 $32.79 $31.88 $32.29 $30.62 6,425,484
2018-10-11 $33.36 $33.56 $32.58 $32.60 $30.91 5,230,637
2018-10-10 $33.63 $34.06 $33.17 $33.38 $31.53 5,054,049
2018-10-09 $35.16 $35.22 $33.86 $33.90 $32.03 6,535,349
2018-10-08 $35.72 $35.83 $35.15 $35.39 $33.43 4,115,815
2018-10-05 $36.15 $36.27 $35.37 $35.82 $33.84 5,883,547
2018-10-04 $36.33 $36.33 $35.82 $36.13 $34.13 4,873,008
2018-10-03 $36.61 $36.77 $36.36 $36.48 $34.46 4,968,454
2018-10-02 $36.51 $36.94 $36.44 $36.50 $34.48 5,165,143
2018-10-01 $37.04 $37.05 $35.94 $36.29 $34.28 4,348,705
2018-09-28 $37.19 $37.27 $36.39 $36.60 $34.58 4,465,068
2018-09-27 $37.41 $37.58 $37.08 $37.25 $35.19 3,116,935
2018-09-26 $37.56 $37.78 $37.24 $37.32 $35.26 3,255,533
2018-09-25 $37.79 $37.80 $37.33 $37.57 $35.49 2,733,417
2018-09-24 $38.43 $38.59 $37.69 $37.75 $35.66 2,125,963
2018-09-21 $38.69 $38.75 $38.39 $38.54 $36.41 2,989,542
2018-09-20 $38.90 $39.14 $38.35 $38.61 $36.48 1,913,411
2018-09-19 $38.50 $39.10 $38.35 $38.73 $36.59 2,070,666
2018-09-18 $38.31 $38.64 $37.80 $38.50 $36.37 2,473,585
2018-09-17 $38.19 $38.70 $38.13 $38.32 $36.20 1,910,541
2018-09-14 $38.27 $38.38 $37.86 $38.19 $36.08 2,033,450
2018-09-13 $38.76 $38.80 $38.15 $38.23 $36.12 2,066,306
2018-09-12 $38.00 $38.76 $37.83 $38.63 $36.49 4,461,275
2018-09-11 $37.86 $38.24 $37.57 $38.07 $35.97 1,957,005
2018-09-10 $37.90 $38.29 $37.77 $37.83 $35.74 2,018,138
2018-09-07 $37.74 $37.87 $37.51 $37.73 $35.64 1,984,519
2018-09-06 $38.02 $38.33 $37.79 $37.92 $35.82 2,254,183
2018-09-05 $37.79 $38.37 $37.62 $38.12 $36.01 2,642,496
2018-09-04 $37.76 $37.97 $37.29 $37.76 $35.67 4,096,346
2018-08-31 $37.99 $38.37 $37.82 $37.97 $35.87 2,026,787
2018-08-30 $38.68 $38.68 $38.04 $38.17 $36.06 1,813,383
2018-08-29 $38.98 $38.98 $38.67 $38.75 $36.61 1,591,219
2018-08-28 $39.10 $39.30 $38.83 $38.89 $36.74 1,324,506
2018-08-27 $39.06 $39.73 $39.02 $39.10 $36.94 1,869,734
2018-08-24 $38.74 $39.08 $38.64 $38.92 $36.77 2,650,959
2018-08-23 $38.89 $38.89 $38.49 $38.75 $36.61 2,745,341
2018-08-22 $39.21 $39.34 $38.72 $38.89 $36.74 2,407,481
2018-08-21 $38.75 $39.55 $38.75 $39.25 $37.08 2,308,053
2018-08-20 $38.86 $38.98 $38.52 $38.66 $36.52 2,144,250
2018-08-17 $38.62 $39.10 $38.51 $38.75 $36.61 2,162,029
2018-08-16 $38.50 $38.70 $38.19 $38.54 $36.41 2,556,566
2018-08-15 $38.10 $38.41 $37.48 $38.34 $36.22 2,042,097
2018-08-14 $37.80 $38.43 $37.73 $38.25 $36.14 2,338,281
2018-08-13 $38.52 $38.77 $37.52 $37.72 $35.64 3,047,684
2018-08-10 $39.00 $39.00 $38.24 $38.60 $36.47 2,152,882
2018-08-09 $39.29 $39.60 $39.09 $39.12 $36.96 2,323,055
2018-08-08 $39.69 $39.69 $39.19 $39.22 $37.05 1,487,081
2018-08-07 $39.94 $40.06 $39.71 $39.71 $37.52 1,852,620
2018-08-06 $39.50 $39.93 $39.43 $39.80 $37.60 1,883,844
2018-08-03 $39.46 $39.73 $39.13 $39.50 $37.32 2,632,831
2018-08-02 $39.84 $39.84 $39.25 $39.39 $37.21 4,600,445
2018-08-01 $40.33 $40.40 $39.71 $39.97 $37.76 3,965,201
2018-07-31 $39.66 $40.36 $38.25 $40.33 $38.10 6,104,432
2018-07-30 $39.43 $39.79 $39.33 $39.47 $37.29 5,509,713
2018-07-27 $38.76 $39.55 $38.75 $39.39 $37.21 3,517,475
2018-07-26 $37.67 $38.80 $37.37 $38.66 $36.52 4,336,510
2018-07-25 $38.28 $38.33 $37.37 $37.88 $35.79 5,008,101
2018-07-24 $38.64 $38.82 $38.21 $38.51 $36.38 3,343,535
2018-07-23 $38.93 $38.93 $38.54 $38.59 $36.46 2,765,191
2018-07-20 $38.73 $39.21 $38.59 $38.99 $36.83 2,726,351
2018-07-19 $38.31 $39.13 $38.31 $38.98 $36.83 2,458,049
2018-07-18 $38.37 $38.67 $38.25 $38.46 $36.33 2,836,328
2018-07-17 $37.71 $38.38 $37.63 $38.30 $36.18 3,018,037
2018-07-16 $38.04 $38.16 $37.64 $37.69 $35.61 2,310,670
2018-07-13 $37.65 $38.20 $37.65 $38.01 $35.91 2,464,900
2018-07-12 $37.88 $37.96 $37.40 $37.70 $35.62 3,581,883
2018-07-11 $38.30 $38.30 $37.68 $37.71 $35.53 3,447,826
2018-07-10 $38.73 $38.88 $38.33 $38.58 $36.35 1,894,339
2018-07-09 $38.55 $38.95 $38.31 $38.73 $36.49 2,388,834
2018-07-06 $38.00 $38.63 $37.67 $38.42 $36.20 2,460,938
2018-07-05 $37.28 $38.06 $37.17 $38.02 $35.82 2,536,777
2018-07-03 $37.49 $37.66 $37.15 $37.20 $35.05 1,008,448
2018-07-02 $37.14 $37.32 $36.87 $37.29 $35.13 2,675,064
2018-06-29 $37.35 $37.80 $37.16 $37.42 $35.25 2,992,057
2018-06-28 $37.22 $37.55 $36.70 $37.14 $34.99 2,466,199
2018-06-27 $38.11 $38.26 $37.32 $37.39 $35.23 3,381,323
2018-06-26 $38.03 $38.31 $37.79 $38.08 $35.88 3,573,317
2018-06-25 $37.89 $38.14 $37.52 $37.84 $35.65 3,203,410
2018-06-22 $37.91 $38.21 $37.75 $38.04 $35.84 3,870,665
2018-06-21 $38.32 $38.50 $37.66 $37.75 $35.56 3,238,371
2018-06-20 $38.06 $38.63 $37.76 $38.44 $36.21 3,624,658
2018-06-19 $37.55 $37.89 $36.92 $37.76 $35.57 3,905,955
2018-06-18 $37.99 $38.08 $37.70 $37.78 $35.59 2,591,461
2018-06-15 $38.16 $38.34 $37.75 $38.24 $36.03 3,785,987
2018-06-14 $38.08 $38.46 $37.83 $38.42 $36.20 2,284,725
2018-06-13 $38.92 $38.92 $37.87 $37.97 $35.77 3,129,410
2018-06-12 $38.79 $38.95 $38.40 $38.87 $36.62 2,733,324
2018-06-11 $38.85 $39.06 $38.67 $38.71 $36.47 2,731,795
2018-06-08 $38.48 $38.93 $38.39 $38.86 $36.61 3,879,653
2018-06-07 $38.42 $38.80 $38.30 $38.51 $36.28 3,164,890
2018-06-06 $38.70 $38.78 $37.92 $38.38 $36.16 2,685,728
2018-06-05 $38.47 $38.75 $38.17 $38.63 $36.39 3,235,516
2018-06-04 $37.81 $38.45 $37.80 $38.39 $36.17 3,999,142
2018-06-01 $37.54 $38.10 $37.49 $37.63 $35.45 2,603,067
2018-05-31 $38.22 $38.27 $37.12 $37.27 $35.11 3,207,415
2018-05-30 $38.09 $38.43 $37.82 $38.16 $35.95 3,590,235
2018-05-29 $37.60 $38.10 $37.34 $37.55 $35.38 3,524,658
2018-05-25 $37.48 $37.99 $37.36 $37.90 $35.71 3,289,806
2018-05-24 $37.56 $37.75 $37.20 $37.52 $35.35 1,923,269
2018-05-23 $37.00 $37.64 $36.99 $37.54 $35.37 3,225,713
2018-05-22 $37.73 $37.73 $37.00 $37.00 $34.86 3,479,129
2018-05-21 $38.02 $38.18 $37.60 $37.73 $35.55 2,878,355
2018-05-18 $37.53 $38.02 $37.43 $37.85 $35.66 3,035,060
2018-05-17 $37.86 $38.05 $37.43 $37.50 $35.33 3,882,393
2018-05-16 $37.39 $37.95 $37.26 $37.91 $35.72 4,998,634
2018-05-15 $37.28 $37.85 $37.01 $37.35 $35.19 5,931,461
2018-05-14 $38.04 $38.22 $37.53 $37.64 $35.46 3,959,947
2018-05-11 $37.84 $38.64 $37.79 $38.07 $35.87 3,241,732
2018-05-10 $36.78 $38.06 $36.51 $37.86 $35.67 2,969,875
2018-05-09 $38.22 $38.22 $37.45 $37.63 $35.45 3,918,329
2018-05-08 $38.38 $38.51 $38.05 $38.18 $35.97 3,561,681
2018-05-07 $38.39 $38.52 $38.08 $38.30 $36.08 3,131,806
2018-05-04 $37.81 $38.50 $37.76 $38.32 $36.10 3,502,875
2018-05-03 $37.64 $38.13 $37.34 $38.01 $35.81 3,620,089
2018-05-02 $38.30 $38.43 $37.62 $37.73 $35.55 5,336,576
2018-05-01 $37.75 $38.62 $37.19 $38.50 $36.27 6,606,269
2018-04-30 $38.00 $38.08 $37.52 $37.87 $35.68 6,943,097
2018-04-27 $37.12 $38.14 $36.69 $38.02 $35.82 6,251,089
2018-04-26 $37.30 $37.48 $36.36 $37.33 $35.17 8,820,335
2018-04-25 $36.30 $37.34 $36.27 $37.17 $35.02 11,091,207
2018-04-24 $38.50 $38.86 $35.79 $36.16 $34.07 13,108,003
2018-04-23 $39.42 $39.55 $38.83 $39.45 $37.17 6,332,108
2018-04-20 $39.84 $39.84 $39.09 $39.24 $36.97 5,930,085
2018-04-19 $41.21 $41.24 $39.51 $39.75 $37.45 7,203,122
2018-04-18 $41.59 $41.60 $41.30 $41.31 $38.92 3,122,719
2018-04-17 $41.19 $41.76 $41.19 $41.40 $39.00 3,529,196
2018-04-16 $41.10 $41.29 $40.77 $40.92 $38.55 3,041,247
2018-04-13 $41.12 $41.18 $40.56 $40.65 $38.30 2,003,637
2018-04-12 $40.69 $41.03 $40.56 $40.82 $38.46 1,803,704
2018-04-11 $40.43 $40.80 $40.29 $40.60 $38.15 2,441,244
2018-04-10 $40.72 $41.20 $40.44 $40.80 $38.34 2,846,244
2018-04-09 $40.40 $40.89 $40.04 $40.22 $37.79 3,377,559
2018-04-06 $40.58 $40.82 $39.72 $40.19 $37.77 3,668,513
2018-04-05 $40.89 $41.35 $40.74 $40.93 $38.46 4,421,708
2018-04-04 $38.98 $40.72 $38.98 $40.71 $38.25 5,919,236
2018-04-03 $39.13 $39.66 $38.92 $39.62 $37.23 3,807,230
2018-04-02 $40.36 $40.47 $38.58 $39.00 $36.65 3,379,045
2018-03-29 $40.12 $40.74 $39.95 $40.44 $38.00 3,895,504
2018-03-28 $40.60 $40.79 $39.58 $39.83 $37.43 3,987,730
2018-03-27 $40.90 $41.04 $40.30 $40.47 $38.03 3,889,065
2018-03-26 $40.91 $41.19 $40.26 $40.81 $38.35 2,884,087
2018-03-23 $41.12 $41.54 $40.10 $40.25 $37.82 3,642,387
2018-03-22 $41.76 $42.27 $41.00 $41.03 $38.56 3,208,409
2018-03-21 $41.15 $41.85 $40.99 $41.55 $39.04 2,105,721
2018-03-20 $41.13 $41.34 $40.87 $41.02 $38.55 2,300,346
2018-03-19 $41.39 $41.43 $40.70 $41.09 $38.61 2,211,566
2018-03-16 $41.62 $41.74 $41.35 $41.57 $39.06 3,095,776
2018-03-15 $41.65 $41.80 $41.44 $41.61 $39.10 2,630,695
2018-03-14 $42.41 $42.41 $41.50 $41.57 $39.06 2,013,998
2018-03-13 $42.68 $42.75 $42.24 $42.29 $39.74 2,080,206
2018-03-12 $42.71 $42.91 $42.41 $42.47 $39.91 3,086,303
2018-03-09 $41.78 $42.49 $41.45 $42.48 $39.92 1,834,035
2018-03-08 $41.51 $41.59 $41.13 $41.45 $38.95 1,509,406
2018-03-07 $40.70 $41.55 $40.68 $41.27 $38.78 2,276,948
2018-03-06 $41.36 $41.41 $40.93 $41.14 $38.66 2,805,422
2018-03-05 $40.25 $41.29 $40.21 $41.16 $38.68 3,025,347
2018-03-02 $40.50 $40.66 $40.09 $40.51 $38.07 4,594,235
2018-03-01 $41.11 $41.48 $40.35 $40.85 $38.39 4,801,305
2018-02-28 $41.93 $41.97 $41.00 $41.12 $38.64 4,380,082
2018-02-27 $42.99 $43.14 $41.89 $41.89 $39.36 2,777,982
2018-02-26 $43.17 $43.23 $42.38 $42.87 $40.28 2,946,011
2018-02-23 $42.89 $43.07 $42.52 $43.02 $40.43 2,382,840
2018-02-22 $42.69 $42.99 $42.35 $42.58 $40.01 2,269,870
2018-02-21 $42.50 $43.40 $42.37 $42.40 $39.84 3,774,870
2018-02-20 $43.06 $43.29 $42.33 $42.52 $39.96 1,983,410
2018-02-16 $42.84 $43.69 $42.81 $43.21 $40.60 2,670,332
2018-02-15 $43.45 $43.45 $42.57 $42.83 $40.25 2,843,682
2018-02-14 $42.31 $43.08 $42.19 $42.94 $40.35 2,891,401
2018-02-13 $42.93 $43.05 $42.31 $42.76 $40.18 4,151,491
2018-02-12 $42.42 $43.47 $42.33 $43.12 $40.52 4,963,568
2018-02-09 $41.37 $42.58 $40.31 $42.13 $39.59 5,984,534
2018-02-08 $41.90 $43.74 $40.58 $40.70 $38.25 6,634,295
2018-02-07 $42.14 $43.31 $42.07 $42.69 $40.12 4,547,612
2018-02-06 $40.48 $42.63 $40.17 $42.34 $39.79 4,492,776
2018-02-05 $42.68 $42.87 $41.03 $41.28 $38.79 4,421,927
2018-02-02 $43.74 $43.77 $42.77 $42.90 $40.31 3,919,738
2018-02-01 $44.38 $44.74 $43.89 $44.07 $41.41 2,164,878
2018-01-31 $44.82 $45.09 $44.57 $44.66 $41.97 3,547,151
2018-01-30 $44.38 $44.76 $44.05 $44.52 $41.83 2,676,492
2018-01-29 $45.17 $45.19 $44.58 $44.64 $41.95 2,595,349
2018-01-26 $45.65 $45.67 $45.25 $45.33 $42.60 3,401,463
2018-01-25 $46.03 $46.17 $45.26 $45.43 $42.69 3,023,216
2018-01-24 $45.85 $46.11 $45.63 $45.91 $43.14 2,126,369
2018-01-23 $45.43 $45.64 $45.18 $45.46 $42.72 3,487,793
2018-01-22 $46.00 $46.21 $45.67 $45.87 $43.10 2,300,440
2018-01-19 $46.43 $46.43 $45.73 $45.90 $43.13 2,732,292
2018-01-18 $45.80 $46.45 $45.72 $46.27 $43.48 2,563,656
2018-01-17 $45.55 $45.94 $45.16 $45.83 $43.07 2,382,737
2018-01-16 $46.13 $46.16 $45.02 $45.24 $42.51 3,051,735
2018-01-12 $45.81 $46.01 $45.54 $45.76 $43.00 2,601,492
2018-01-11 $44.80 $45.75 $44.53 $45.73 $42.97 3,133,237
2018-01-10 $45.31 $45.53 $44.69 $44.71 $41.92 2,077,791
2018-01-09 $44.70 $45.54 $44.70 $45.43 $42.59 3,413,190
2018-01-08 $44.50 $45.55 $44.50 $44.67 $41.88 3,283,048
2018-01-05 $44.34 $44.49 $43.97 $44.46 $41.68 2,894,136
2018-01-04 $44.23 $44.36 $43.87 $44.05 $41.30 1,851,563
2018-01-03 $43.46 $44.06 $43.34 $44.00 $41.25 4,520,600
2018-01-02 $44.05 $44.28 $43.60 $43.81 $41.07 1,579,123
2017-12-29 $44.26 $44.38 $43.93 $43.94 $41.20 1,631,605
2017-12-28 $43.97 $44.15 $43.77 $44.12 $41.36 1,880,678
2017-12-27 $44.12 $44.12 $43.79 $43.88 $41.14 1,657,783
2017-12-26 $43.87 $44.23 $43.85 $44.02 $41.27 891,695
2017-12-22 $44.36 $44.39 $43.78 $43.83 $41.09 2,253,464
2017-12-21 $43.94 $44.44 $43.71 $44.24 $41.48 2,245,495
2017-12-20 $43.20 $43.77 $43.02 $43.67 $40.94 2,763,704
2017-12-19 $43.13 $43.41 $42.89 $43.00 $40.31 3,432,011
2017-12-18 $42.57 $43.05 $42.49 $43.00 $40.31 2,310,510
2017-12-15 $42.13 $42.45 $41.93 $42.31 $39.67 2,869,105
2017-12-14 $42.14 $42.25 $41.73 $41.85 $39.24 3,236,931
2017-12-13 $42.18 $42.33 $42.02 $42.02 $39.40 2,647,367
2017-12-12 $42.47 $42.66 $42.16 $42.19 $39.55 2,506,129
2017-12-11 $42.76 $42.76 $42.26 $42.42 $39.77 1,749,683
2017-12-08 $42.56 $42.72 $42.26 $42.72 $40.05 3,842,499
2017-12-07 $42.15 $42.65 $42.15 $42.31 $39.67 2,805,980
2017-12-06 $42.81 $43.05 $42.12 $42.15 $39.52 2,719,755
2017-12-05 $43.35 $43.77 $42.92 $42.98 $40.30 2,934,837
2017-12-04 $43.02 $43.79 $42.84 $43.30 $40.60 3,867,701
2017-12-01 $42.90 $43.18 $41.92 $42.50 $39.85 4,231,265
2017-11-30 $42.14 $43.09 $42.14 $42.91 $40.23 4,491,283
2017-11-29 $41.04 $42.08 $40.98 $42.03 $39.40 2,895,905
2017-11-28 $40.14 $41.01 $40.08 $40.93 $38.37 2,320,404
2017-11-27 $39.60 $40.11 $39.60 $40.06 $37.56 1,625,654
2017-11-24 $40.15 $40.23 $39.55 $39.58 $37.11 980,869
2017-11-22 $40.01 $40.17 $39.89 $39.94 $37.44 993,715
2017-11-21 $39.95 $40.08 $39.75 $40.01 $37.51 1,819,950
2017-11-20 $39.51 $40.02 $39.32 $39.84 $37.35 1,849,924
2017-11-17 $38.99 $39.62 $38.87 $39.36 $36.90 1,393,833
2017-11-16 $39.03 $39.69 $38.95 $39.14 $36.69 2,129,213
2017-11-15 $38.78 $39.08 $38.52 $38.81 $36.39 2,104,633
2017-11-14 $38.63 $39.11 $38.61 $39.04 $36.60 1,665,375
2017-11-13 $38.48 $39.02 $38.48 $38.89 $36.46 2,039,043
2017-11-10 $38.49 $38.76 $38.44 $38.61 $36.20 2,035,846
2017-11-09 $38.84 $39.00 $38.34 $38.62 $36.21 1,529,153
2017-11-08 $38.99 $39.29 $38.60 $39.13 $36.69 3,353,676
2017-11-07 $39.23 $39.53 $38.97 $39.08 $36.64 1,628,997
2017-11-06 $38.91 $39.27 $38.81 $39.22 $36.77 1,402,216
2017-11-03 $38.91 $39.51 $38.90 $39.02 $36.58 2,131,804
2017-11-02 $39.33 $39.53 $38.51 $38.89 $36.46 3,176,078
2017-11-01 $40.02 $40.02 $39.11 $39.37 $36.91 1,985,019
2017-10-31 $39.54 $39.94 $39.50 $39.82 $37.33 2,678,007
2017-10-30 $40.04 $40.31 $39.45 $39.49 $37.02 1,867,184
2017-10-27 $40.06 $40.31 $39.71 $40.16 $37.65 2,408,481
2017-10-26 $39.96 $40.31 $39.92 $40.11 $37.60 3,241,623
2017-10-25 $39.91 $40.49 $39.10 $39.68 $37.20 3,610,263
2017-10-24 $39.82 $41.10 $39.47 $40.83 $38.28 4,969,764
2017-10-23 $40.10 $40.76 $40.04 $40.11 $37.60 4,447,847
2017-10-20 $39.20 $40.11 $39.17 $40.09 $37.59 3,231,345
2017-10-19 $38.59 $39.15 $38.42 $39.06 $36.62 2,560,330
2017-10-18 $38.97 $39.10 $38.64 $38.66 $36.24 1,552,384
2017-10-17 $38.95 $39.13 $38.83 $38.90 $36.47 1,544,165
2017-10-16 $38.99 $39.09 $38.71 $38.96 $36.53 1,180,107
2017-10-13 $39.15 $39.20 $38.80 $38.92 $36.49 2,096,348
2017-10-12 $38.81 $39.08 $38.73 $39.04 $36.60 2,381,789
2017-10-11 $38.87 $38.99 $38.71 $38.96 $36.43 2,119,369
2017-10-10 $38.95 $39.04 $38.69 $38.75 $36.23 1,806,382
2017-10-09 $39.23 $39.31 $38.89 $38.94 $36.41 2,400,246
2017-10-06 $38.88 $39.25 $38.80 $39.23 $36.68 1,360,491
2017-10-05 $39.28 $39.34 $38.91 $38.98 $36.45 2,177,274
2017-10-04 $39.28 $39.38 $38.97 $39.25 $36.70 1,932,617
2017-10-03 $39.46 $39.50 $38.82 $39.21 $36.66 2,411,376
2017-10-02 $38.99 $39.62 $38.99 $39.59 $37.02 2,291,454
2017-09-29 $38.75 $39.12 $38.75 $39.01 $36.47 1,601,228
2017-09-28 $38.47 $38.90 $38.37 $38.78 $36.26 1,369,721
2017-09-27 $38.44 $38.73 $38.24 $38.57 $36.06 1,628,036
2017-09-26 $38.25 $38.48 $38.20 $38.40 $35.90 1,668,224
2017-09-25 $38.07 $38.30 $37.94 $38.21 $35.73 1,645,427
2017-09-22 $37.63 $38.22 $37.63 $38.09 $35.61 1,708,027
2017-09-21 $37.54 $37.75 $37.29 $37.72 $35.27 1,334,844
2017-09-20 $37.34 $37.58 $37.15 $37.52 $35.08 1,920,586
2017-09-19 $37.29 $37.48 $37.24 $37.39 $34.96 2,070,516
2017-09-18 $37.39 $37.58 $37.19 $37.25 $34.83 1,979,671
2017-09-15 $37.27 $37.50 $37.13 $37.31 $34.89 2,153,433
2017-09-14 $37.37 $37.45 $36.98 $37.38 $34.95 1,704,676
2017-09-13 $38.11 $38.11 $37.47 $37.51 $35.07 2,086,975
2017-09-12 $37.74 $38.18 $37.63 $38.11 $35.63 1,580,151
2017-09-11 $37.64 $37.75 $37.05 $37.64 $35.19 2,483,415
2017-09-08 $37.03 $37.62 $36.93 $37.57 $35.13 2,242,435
2017-09-07 $36.95 $37.05 $36.62 $37.00 $34.60 1,778,538
2017-09-06 $36.92 $37.06 $36.68 $36.80 $34.41 1,781,010
2017-09-05 $37.03 $37.07 $36.42 $36.65 $34.27 1,665,449
2017-09-01 $36.86 $37.15 $36.78 $37.06 $34.65 1,644,711
2017-08-31 $36.60 $36.87 $36.48 $36.77 $34.38 2,968,722
2017-08-30 $36.37 $36.56 $36.27 $36.37 $34.01 2,264,628
2017-08-29 $36.16 $36.43 $36.08 $36.31 $33.95 1,797,222
2017-08-28 $36.54 $36.62 $36.13 $36.30 $33.94 2,278,482
2017-08-25 $36.63 $36.67 $36.12 $36.31 $33.95 2,201,344
2017-08-24 $36.86 $36.96 $36.45 $36.48 $34.11 2,223,116
2017-08-23 $36.80 $36.99 $36.63 $36.72 $34.33 1,738,059
2017-08-22 $36.58 $37.00 $36.43 $36.99 $34.59 2,870,132
2017-08-21 $36.35 $36.59 $36.27 $36.53 $34.16 1,205,601
2017-08-18 $36.35 $36.54 $36.14 $36.40 $34.03 1,996,894
2017-08-17 $37.33 $37.50 $36.46 $36.47 $34.10 2,585,951
2017-08-16 $37.46 $37.70 $37.44 $37.48 $35.04 2,225,070
2017-08-15 $37.35 $37.58 $37.21 $37.42 $34.99 1,959,140
2017-08-14 $37.10 $37.46 $36.91 $37.30 $34.88 1,281,160
2017-08-11 $36.34 $36.86 $36.31 $36.69 $34.31 1,241,341
2017-08-10 $36.94 $36.99 $36.44 $36.45 $34.08 1,823,846
2017-08-09 $37.61 $37.68 $37.15 $37.20 $34.78 1,867,273
2017-08-08 $38.14 $38.16 $37.58 $37.63 $35.18 2,074,403
2017-08-07 $38.25 $38.37 $38.06 $38.21 $35.73 1,042,829
2017-08-04 $38.10 $38.38 $38.01 $38.33 $35.84 1,115,432
2017-08-03 $38.29 $38.44 $37.83 $37.99 $35.52 1,553,808
2017-08-02 $38.28 $38.59 $38.15 $38.28 $35.79 1,735,144
2017-08-01 $38.33 $38.59 $38.12 $38.33 $35.84 1,978,948
2017-07-31 $38.72 $38.78 $38.13 $38.13 $35.65 1,705,022
2017-07-28 $38.34 $39.10 $38.31 $38.57 $36.06 3,473,720
2017-07-27 $38.00 $38.84 $37.71 $38.29 $35.80 4,423,595
2017-07-26 $37.76 $37.93 $37.50 $37.64 $35.19 2,976,079
2017-07-25 $37.96 $38.08 $37.65 $37.74 $35.29 1,955,850
2017-07-24 $38.33 $38.35 $37.70 $37.72 $35.27 2,350,762
2017-07-21 $38.15 $38.57 $38.11 $38.30 $35.81 1,508,550
2017-07-20 $38.85 $38.96 $38.04 $38.30 $35.81 3,572,334
2017-07-19 $38.76 $39.05 $38.71 $39.02 $36.48 1,223,415
2017-07-18 $38.68 $38.82 $38.35 $38.57 $36.06 1,178,815
2017-07-17 $38.92 $39.00 $38.73 $38.74 $36.22 1,435,824
2017-07-14 $38.89 $39.08 $38.84 $38.92 $36.39 1,302,878
2017-07-13 $38.59 $38.89 $38.54 $38.84 $36.32 1,321,077
2017-07-12 $39.02 $39.15 $38.54 $38.66 $36.15 1,330,518
2017-07-11 $38.69 $38.91 $38.53 $38.80 $36.19 1,925,564
2017-07-10 $38.43 $38.84 $38.18 $38.74 $36.13 2,051,331
2017-07-07 $37.82 $38.67 $37.82 $38.43 $35.84 2,455,619
2017-07-06 $37.90 $38.05 $37.61 $37.68 $35.14 1,978,022
2017-07-05 $37.95 $38.23 $37.65 $38.15 $35.58 2,749,491
2017-07-03 $38.42 $38.50 $37.95 $37.96 $35.40 1,268,644
2017-06-30 $38.00 $38.54 $38.00 $38.21 $35.63 1,960,903
2017-06-29 $38.68 $38.75 $37.69 $38.00 $35.44 1,905,840
2017-06-28 $38.51 $38.82 $38.22 $38.76 $36.15 2,288,565
2017-06-27 $38.86 $38.90 $38.21 $38.25 $35.67 2,314,373
2017-06-26 $38.96 $39.14 $38.88 $38.91 $36.29 1,490,544
2017-06-23 $38.84 $38.99 $38.52 $38.91 $36.29 4,034,966
2017-06-22 $38.76 $39.03 $38.55 $38.82 $36.20 2,348,462
2017-06-21 $38.96 $39.11 $38.66 $38.76 $36.15 1,991,685
2017-06-20 $39.12 $39.37 $38.97 $38.97 $36.34 2,643,051
2017-06-19 $38.77 $39.20 $38.67 $39.14 $36.50 2,022,300
2017-06-16 $38.48 $38.87 $38.40 $38.58 $35.98 3,651,595
2017-06-15 $38.09 $38.68 $37.87 $38.59 $35.99 3,270,133
2017-06-14 $38.31 $38.53 $38.16 $38.42 $35.83 2,264,028
2017-06-13 $37.49 $38.33 $37.37 $38.14 $35.57 3,282,661
2017-06-12 $37.09 $37.45 $36.75 $37.42 $34.90 2,069,325
2017-06-09 $37.10 $37.36 $36.99 $37.22 $34.71 1,730,423
2017-06-08 $37.00 $37.18 $36.82 $37.04 $34.54 2,233,030
2017-06-07 $37.12 $37.32 $36.95 $37.00 $34.51 2,342,449
2017-06-06 $37.03 $37.32 $36.91 $37.15 $34.65 2,010,833
2017-06-05 $37.64 $37.73 $37.26 $37.27 $34.76 1,609,215
2017-06-02 $37.45 $37.91 $37.45 $37.64 $35.10 2,275,707
2017-06-01 $37.37 $37.50 $37.11 $37.42 $34.90 1,905,737
2017-05-31 $36.85 $37.31 $36.85 $37.25 $34.74 2,902,350
2017-05-30 $36.91 $37.08 $36.73 $36.99 $34.50 1,557,725
2017-05-26 $37.12 $37.20 $36.90 $37.00 $34.51 2,765,335
2017-05-25 $37.30 $37.49 $37.11 $37.13 $34.63 2,317,252
2017-05-24 $36.83 $37.15 $36.69 $37.09 $34.59 1,959,214
2017-05-23 $37.35 $37.47 $36.78 $36.83 $34.35 1,426,493
2017-05-22 $37.08 $37.27 $37.00 $37.19 $34.68 1,561,361
2017-05-19 $37.16 $37.16 $36.89 $37.00 $34.51 2,311,716
2017-05-18 $36.80 $37.40 $36.76 $37.02 $34.53 2,846,576
2017-05-17 $36.93 $37.22 $36.82 $36.85 $34.37 4,324,548
2017-05-16 $37.10 $37.41 $36.84 $37.26 $34.75 3,867,810
2017-05-15 $36.62 $37.03 $36.60 $37.01 $34.52 3,188,664
2017-05-12 $36.56 $36.70 $36.29 $36.46 $34.00 1,684,696
2017-05-11 $36.52 $36.70 $36.24 $36.65 $34.18 1,744,062
2017-05-10 $36.79 $37.01 $36.65 $36.76 $34.28 2,185,522
2017-05-09 $36.96 $37.12 $36.84 $36.95 $34.46 2,254,425
2017-05-08 $36.82 $37.15 $36.74 $36.93 $34.44 4,022,442
2017-05-05 $36.87 $37.00 $36.68 $36.92 $34.43 1,475,858
2017-05-04 $36.69 $36.90 $36.55 $36.79 $34.31 1,428,282
2017-05-03 $36.54 $36.71 $36.47 $36.64 $34.17 2,011,683
2017-05-02 $36.67 $36.83 $36.43 $36.74 $34.26 3,238,499
2017-05-01 $37.14 $37.14 $36.72 $36.72 $34.25 3,053,238
2017-04-28 $37.20 $37.32 $36.95 $37.02 $34.53 4,054,560
2017-04-27 $37.45 $37.45 $37.08 $37.25 $34.74 3,459,077
2017-04-26 $37.05 $37.58 $36.90 $37.45 $34.93 5,997,186
2017-04-25 $36.51 $37.01 $36.13 $36.90 $34.41 7,749,600
2017-04-24 $34.78 $35.09 $34.66 $35.03 $32.67 4,320,489
2017-04-21 $33.93 $34.58 $33.86 $34.34 $32.03 4,432,322
2017-04-20 $33.96 $34.25 $33.82 $33.93 $31.64 4,588,213
2017-04-19 $33.51 $34.03 $33.51 $33.72 $31.45 3,703,681
2017-04-18 $33.26 $33.48 $33.07 $33.38 $31.13 3,024,918
2017-04-17 $33.20 $33.53 $33.16 $33.49 $31.23 1,886,408
2017-04-13 $33.24 $33.50 $33.05 $33.09 $30.86 2,467,614
2017-04-12 $33.84 $33.92 $33.30 $33.31 $31.07 3,083,802
2017-04-11 $33.52 $33.97 $33.47 $33.96 $31.58 2,494,655
2017-04-10 $33.49 $33.94 $33.49 $33.57 $31.21 2,415,931
2017-04-07 $33.72 $33.87 $33.49 $33.50 $31.15 3,972,746
2017-04-06 $33.59 $34.16 $33.46 $33.83 $31.46 3,773,931
2017-04-05 $33.48 $33.84 $32.97 $33.08 $30.76 5,413,742
2017-04-04 $33.38 $33.51 $33.21 $33.27 $30.93 3,122,046
2017-04-03 $34.03 $34.19 $33.06 $33.41 $31.07 3,193,849
2017-03-31 $33.80 $34.12 $33.64 $33.99 $31.60 3,437,123
2017-03-30 $33.96 $34.12 $33.70 $33.82 $31.45 1,916,691
2017-03-29 $33.83 $34.21 $33.79 $33.97 $31.59 2,616,255
2017-03-28 $33.60 $34.18 $33.58 $33.97 $31.59 2,226,900
2017-03-27 $33.56 $33.86 $33.29 $33.74 $31.37 2,381,279
2017-03-24 $34.20 $34.42 $33.85 $33.99 $31.60 1,653,638
2017-03-23 $33.88 $34.32 $33.80 $34.21 $31.81 2,064,663
2017-03-22 $33.88 $34.02 $33.62 $33.92 $31.54 1,973,609
2017-03-21 $34.60 $34.61 $33.76 $33.83 $31.46 2,800,952
2017-03-20 $34.70 $34.70 $34.35 $34.49 $32.07 1,715,431
2017-03-17 $34.65 $34.77 $34.38 $34.66 $32.23 4,146,420
2017-03-16 $34.46 $34.76 $34.37 $34.65 $32.22 3,186,435
2017-03-15 $33.91 $34.52 $33.78 $34.38 $31.97 3,735,125
2017-03-14 $33.51 $33.85 $33.40 $33.68 $31.32 2,372,046
2017-03-13 $33.87 $34.06 $33.52 $33.68 $31.32 2,928,867
2017-03-10 $33.65 $34.13 $33.61 $33.93 $31.55 1,870,871
2017-03-09 $33.78 $34.19 $33.63 $33.71 $31.34 2,560,903
2017-03-08 $33.29 $33.93 $33.24 $33.82 $31.45 3,222,919
2017-03-07 $33.47 $33.63 $33.07 $33.25 $30.92 3,391,507
2017-03-06 $33.87 $33.96 $33.09 $33.46 $31.11 8,926,943
2017-03-03 $34.39 $34.48 $34.02 $34.06 $31.67 3,360,979
2017-03-02 $34.54 $34.54 $34.04 $34.33 $31.92 3,231,069
2017-03-01 $34.33 $34.92 $34.32 $34.56 $32.13 3,527,383
2017-02-28 $34.34 $34.41 $33.76 $33.78 $31.41 3,244,152
2017-02-27 $34.00 $34.46 $33.94 $34.43 $32.01 2,018,914
2017-02-24 $33.88 $34.02 $33.61 $34.02 $31.63 3,782,271
2017-02-23 $34.00 $34.30 $33.69 $34.11 $31.72 4,360,016
2017-02-22 $34.03 $34.21 $33.78 $33.85 $31.47 2,805,153
2017-02-21 $33.63 $34.16 $33.58 $34.03 $31.64 2,559,909
2017-02-17 $33.60 $33.60 $33.21 $33.52 $31.17 2,072,921
2017-02-16 $33.47 $33.75 $33.31 $33.67 $31.31 3,012,393
2017-02-15 $33.06 $33.52 $33.04 $33.44 $31.09 2,477,684
2017-02-14 $33.40 $33.46 $32.88 $33.11 $30.79 3,425,448
2017-02-13 $33.98 $34.12 $33.46 $33.50 $31.15 3,789,285
2017-02-10 $33.15 $33.99 $33.07 $33.75 $31.38 4,714,585
2017-02-09 $31.52 $33.55 $31.29 $33.06 $30.74 10,892,620
2017-02-08 $33.57 $33.81 $33.34 $33.79 $31.42 4,793,484
2017-02-07 $33.27 $33.63 $33.16 $33.61 $31.25 2,989,978
2017-02-06 $33.14 $33.47 $32.99 $33.18 $30.85 5,896,090
2017-02-03 $33.16 $33.54 $33.15 $33.23 $30.90 3,837,302
2017-02-02 $33.20 $33.27 $32.90 $33.00 $30.68 3,447,120
2017-02-01 $32.93 $33.52 $32.85 $33.26 $30.93 3,089,017
2017-01-31 $33.19 $33.32 $32.71 $32.95 $30.64 3,024,252
2017-01-30 $33.23 $33.31 $32.71 $33.31 $30.97 2,157,186
2017-01-27 $33.72 $33.72 $33.18 $33.32 $30.98 2,228,107
2017-01-26 $33.84 $34.05 $33.50 $33.64 $31.28 3,732,564
2017-01-25 $33.18 $33.72 $33.18 $33.62 $31.26 4,217,380
2017-01-24 $32.28 $33.04 $32.26 $32.92 $30.61 2,648,446
2017-01-23 $31.99 $32.21 $31.69 $32.03 $29.78 2,648,617
2017-01-20 $32.04 $32.18 $31.70 $31.98 $29.74 3,139,724
2017-01-19 $32.11 $32.47 $31.89 $31.93 $29.69 2,160,488
2017-01-18 $32.17 $32.31 $31.85 $32.10 $29.85 2,248,583
2017-01-17 $31.93 $32.21 $31.70 $32.03 $29.78 1,614,011
2017-01-13 $32.10 $32.34 $31.99 $32.05 $29.80 2,417,008
2017-01-12 $32.32 $32.32 $31.59 $32.05 $29.80 3,490,544
2017-01-11 $32.21 $32.50 $32.10 $32.46 $30.18 2,602,213
2017-01-10 $32.16 $32.45 $32.06 $32.21 $29.86 2,705,707
2017-01-09 $32.46 $32.60 $32.16 $32.18 $29.83 2,573,842
2017-01-06 $32.88 $33.06 $32.50 $32.53 $30.15 3,157,648
2017-01-05 $32.84 $33.19 $32.52 $32.66 $30.27 2,513,259
2017-01-04 $32.35 $33.11 $32.27 $32.94 $30.53 3,589,850
2017-01-03 $31.89 $32.29 $31.70 $32.23 $29.88 2,660,933
2016-12-30 $32.08 $32.08 $31.51 $31.62 $29.31 1,546,073
2016-12-29 $31.85 $32.08 $31.80 $31.89 $29.56 1,188,474
2016-12-28 $32.38 $32.45 $31.74 $31.83 $29.51 1,736,393
2016-12-27 $32.21 $32.26 $32.08 $32.24 $29.89 1,160,066
2016-12-23 $32.11 $32.13 $31.95 $32.06 $29.72 1,626,447
2016-12-22 $32.87 $32.88 $32.01 $32.03 $29.69 2,422,405
2016-12-21 $32.56 $32.90 $32.48 $32.79 $30.39 2,370,704
2016-12-20 $32.43 $32.53 $32.19 $32.46 $30.09 1,676,866
2016-12-19 $31.99 $32.70 $31.99 $32.40 $30.03 2,865,718
2016-12-16 $31.59 $32.01 $31.54 $31.93 $29.60 6,221,886
2016-12-15 $32.50 $32.71 $31.50 $31.54 $29.24 3,815,499
2016-12-14 $32.56 $33.21 $32.44 $32.50 $30.13 3,766,363
2016-12-13 $32.50 $33.08 $32.49 $32.67 $30.28 3,519,490
2016-12-12 $32.34 $32.45 $32.10 $32.40 $30.03 3,121,766
2016-12-09 $32.59 $32.63 $32.30 $32.61 $30.23 4,031,880
2016-12-08 $32.21 $32.67 $32.09 $32.54 $30.16 2,536,728
2016-12-07 $31.22 $32.23 $31.22 $32.13 $29.78 4,257,509
2016-12-06 $31.29 $31.37 $31.01 $31.24 $28.96 3,614,443
2016-12-05 $30.65 $31.20 $30.52 $31.19 $28.91 4,770,447
2016-12-02 $30.24 $30.55 $30.08 $30.32 $28.11 4,515,443
2016-12-01 $31.67 $31.67 $30.26 $30.33 $28.11 5,397,030
2016-11-30 $32.32 $32.47 $31.54 $31.65 $29.34 3,935,982
2016-11-29 $32.13 $32.37 $32.03 $32.21 $29.86 2,533,111
2016-11-28 $32.60 $32.72 $32.01 $32.16 $29.81 3,928,171
2016-11-25 $32.41 $32.72 $32.25 $32.71 $30.32 1,103,028
2016-11-23 $32.53 $32.70 $32.25 $32.39 $30.02 2,456,018
2016-11-22 $32.58 $32.70 $32.26 $32.56 $30.18 4,247,194
2016-11-21 $32.70 $32.75 $32.07 $32.49 $30.12 4,288,534
2016-11-18 $32.16 $32.56 $32.10 $32.46 $30.09 4,256,459
2016-11-17 $31.56 $32.42 $31.54 $32.25 $29.89 4,471,878
2016-11-16 $31.72 $31.90 $31.18 $31.38 $29.09 4,017,168
2016-11-15 $32.11 $32.58 $31.46 $31.93 $29.60 3,837,783
2016-11-14 $31.38 $31.72 $31.26 $31.65 $29.34 4,742,287
2016-11-11 $31.23 $31.68 $30.91 $31.27 $28.99 4,032,926
2016-11-10 $31.01 $31.86 $31.01 $31.45 $29.15 5,005,253
2016-11-09 $30.38 $31.20 $30.04 $30.93 $28.67 3,559,267
2016-11-08 $30.24 $30.58 $30.07 $30.46 $28.24 3,050,783
2016-11-07 $30.48 $30.55 $30.10 $30.27 $28.06 3,975,569
2016-11-04 $29.58 $30.39 $29.42 $29.84 $27.66 5,018,411
2016-11-03 $29.55 $29.78 $29.38 $29.45 $27.30 4,226,097
2016-11-02 $29.94 $30.12 $29.40 $29.43 $27.28 5,654,127
2016-11-01 $30.86 $30.95 $29.74 $29.98 $27.79 5,626,798
2016-10-31 $30.82 $30.99 $30.65 $30.88 $28.62 4,257,948
2016-10-28 $30.54 $31.10 $30.50 $30.72 $28.48 5,074,224
2016-10-27 $30.65 $30.99 $30.25 $30.50 $28.27 6,695,845
2016-10-26 $30.24 $30.84 $30.22 $30.60 $28.36 7,157,116
2016-10-25 $32.37 $32.39 $30.04 $30.38 $28.16 14,612,415
2016-10-24 $33.31 $33.84 $33.20 $33.56 $31.11 4,257,839
2016-10-21 $32.91 $33.20 $32.66 $33.09 $30.67 3,026,687
2016-10-20 $32.82 $33.27 $32.71 $33.19 $30.77 3,116,803
2016-10-19 $33.54 $33.59 $32.76 $32.94 $30.53 4,828,005
2016-10-18 $34.21 $34.21 $33.44 $33.47 $31.03 3,507,405
2016-10-17 $33.58 $33.99 $33.55 $33.80 $31.33 2,490,050
2016-10-14 $33.70 $34.06 $33.52 $33.52 $31.07 2,029,774
2016-10-13 $33.36 $33.46 $32.91 $33.36 $30.92 2,326,758
2016-10-12 $33.29 $33.77 $33.12 $33.56 $31.11 2,562,325
2016-10-11 $34.23 $34.47 $33.12 $33.23 $30.71 2,921,545
2016-10-10 $33.88 $34.05 $33.65 $33.88 $31.31 3,364,248
2016-10-07 $34.80 $34.86 $33.50 $33.51 $30.97 8,533,031
2016-10-06 $34.17 $35.07 $34.13 $34.93 $32.28 2,788,916
2016-10-05 $34.06 $34.46 $34.03 $34.24 $31.64 3,326,337
2016-10-04 $33.95 $34.34 $33.75 $33.86 $31.29 3,193,260
2016-10-03 $34.13 $34.40 $33.68 $33.96 $31.39 2,882,490
2016-09-30 $34.45 $34.50 $33.96 $34.31 $31.71 5,534,791
2016-09-29 $34.57 $34.83 $34.11 $34.22 $31.63 2,976,594
2016-09-28 $34.82 $34.97 $34.39 $34.55 $31.93 4,165,005
2016-09-27 $34.18 $34.87 $34.09 $34.82 $32.18 4,783,429
2016-09-26 $34.09 $34.66 $34.02 $34.33 $31.73 3,044,179
2016-09-23 $34.38 $34.57 $34.13 $34.27 $31.67 3,356,489
2016-09-22 $33.71 $34.35 $33.71 $34.33 $31.73 5,907,641
2016-09-21 $33.04 $33.43 $32.70 $33.39 $30.86 4,454,847
2016-09-20 $33.16 $33.16 $32.61 $32.85 $30.36 4,350,456
2016-09-19 $33.10 $33.36 $32.84 $32.93 $30.43 3,195,674
2016-09-16 $33.36 $33.38 $32.89 $32.90 $30.41 5,304,371
2016-09-15 $33.26 $33.68 $33.20 $33.60 $31.05 2,956,815
2016-09-14 $33.08 $33.53 $33.04 $33.24 $30.72 4,689,700
2016-09-13 $33.33 $33.45 $32.89 $33.03 $30.53 5,293,108
2016-09-12 $33.04 $33.89 $32.89 $33.69 $31.14 5,307,562
2016-09-09 $34.86 $34.87 $33.06 $33.26 $30.74 6,231,075
2016-09-08 $35.17 $35.24 $34.95 $35.15 $32.49 2,344,250
2016-09-07 $35.24 $35.42 $35.07 $35.28 $32.61 2,448,035
2016-09-06 $35.64 $35.70 $35.14 $35.31 $32.63 2,216,898
2016-09-02 $35.68 $35.89 $35.30 $35.46 $32.77 2,113,013
2016-09-01 $35.50 $35.82 $35.22 $35.53 $32.84 4,287,412
2016-08-31 $35.26 $35.64 $35.11 $35.48 $32.79 3,850,373
2016-08-30 $35.49 $35.59 $35.26 $35.41 $32.73 2,694,414
2016-08-29 $35.33 $35.65 $35.33 $35.46 $32.77 2,427,082
2016-08-26 $35.39 $35.54 $35.02 $35.22 $32.55 1,913,031
2016-08-25 $35.28 $35.31 $35.12 $35.26 $32.59 1,658,433
2016-08-24 $35.62 $35.70 $35.16 $35.28 $32.61 2,707,508
2016-08-23 $35.52 $35.98 $35.46 $35.71 $33.00 3,134,223
2016-08-22 $35.19 $35.40 $34.98 $35.38 $32.70 2,799,210
2016-08-19 $35.07 $35.36 $35.02 $35.20 $32.53 3,052,743
2016-08-18 $35.47 $35.47 $35.21 $35.21 $32.54 3,310,978
2016-08-17 $35.42 $35.55 $35.08 $35.47 $32.78 3,438,575
2016-08-16 $36.04 $36.12 $35.49 $35.51 $32.82 2,758,972
2016-08-15 $36.14 $36.41 $36.08 $36.15 $33.41 1,929,415
2016-08-12 $36.07 $36.20 $35.78 $36.07 $33.34 2,324,619
2016-08-11 $36.31 $36.51 $36.08 $36.18 $33.44 2,932,754
2016-08-10 $36.29 $36.40 $36.08 $36.29 $33.54 1,997,849
2016-08-09 $36.56 $36.59 $36.12 $36.23 $33.48 2,578,259
2016-08-08 $36.64 $36.70 $36.38 $36.48 $33.71 2,516,915
2016-08-05 $36.51 $36.75 $36.39 $36.67 $33.89 2,050,239
2016-08-04 $36.57 $36.62 $36.13 $36.28 $33.53 2,781,558
2016-08-03 $36.38 $36.59 $36.17 $36.56 $33.79 2,507,600
2016-08-02 $36.30 $36.40 $36.10 $36.34 $33.59 2,913,660
2016-08-01 $36.53 $36.62 $36.18 $36.36 $33.60 3,707,677
2016-07-29 $36.82 $36.86 $36.36 $36.48 $33.71 5,926,772
2016-07-28 $36.43 $37.38 $36.29 $36.87 $34.08 6,729,444
2016-07-27 $36.03 $36.65 $35.95 $36.44 $33.68 8,044,232
2016-07-26 $35.16 $35.90 $34.95 $35.85 $33.13 9,369,871
2016-07-25 $33.82 $34.29 $33.73 $34.23 $31.64 5,565,566
2016-07-22 $33.35 $34.04 $33.10 $33.79 $31.23 7,716,760
2016-07-21 $34.33 $34.38 $33.31 $33.35 $30.82 8,525,250
2016-07-20 $33.97 $34.47 $33.83 $34.33 $31.73 2,674,729
2016-07-19 $33.83 $34.00 $33.67 $33.79 $31.23 3,051,572
2016-07-18 $34.18 $34.21 $33.79 $33.90 $31.33 3,340,458
2016-07-15 $34.09 $34.17 $33.88 $34.08 $31.50 3,222,294
2016-07-14 $34.05 $34.24 $33.94 $34.02 $31.44 5,000,512
2016-07-13 $33.43 $34.02 $33.39 $33.75 $31.19 6,100,880
2016-07-12 $32.97 $33.52 $32.91 $33.40 $30.87 4,124,120
2016-07-11 $32.28 $32.92 $32.28 $32.80 $30.31 4,260,195
2016-07-08 $31.50 $32.30 $31.44 $32.22 $29.78 4,428,832
2016-07-07 $31.01 $31.23 $30.95 $31.20 $28.84 2,817,832
2016-07-06 $30.38 $30.93 $30.31 $30.92 $28.58 2,817,936
2016-07-05 $30.83 $30.94 $30.31 $30.55 $28.15 2,796,963
2016-07-01 $30.98 $31.40 $30.75 $31.05 $28.61 3,074,853
2016-06-30 $30.50 $31.15 $30.26 $30.94 $28.51 4,391,026
2016-06-29 $30.19 $30.60 $30.12 $30.47 $28.07 3,931,083
2016-06-28 $29.57 $30.01 $29.41 $29.92 $27.57 5,000,547
2016-06-27 $29.77 $29.88 $29.11 $29.28 $26.98 5,572,126
2016-06-24 $30.10 $30.58 $29.98 $30.18 $27.81 10,161,802
2016-06-23 $31.53 $31.70 $31.23 $31.48 $29.00 3,273,062
2016-06-22 $31.36 $31.73 $31.18 $31.21 $28.76 2,703,215
2016-06-21 $31.45 $31.52 $31.26 $31.36 $28.89 2,066,257
2016-06-20 $31.25 $31.77 $31.22 $31.37 $28.90 3,037,686
2016-06-17 $30.74 $30.98 $30.48 $30.89 $28.46 4,476,139
2016-06-16 $30.07 $30.75 $29.84 $30.67 $28.26 5,260,247
2016-06-15 $30.51 $30.57 $30.15 $30.19 $27.82 4,493,024
2016-06-14 $30.71 $30.93 $30.08 $30.41 $28.02 4,688,552
2016-06-13 $31.03 $31.19 $30.84 $30.85 $28.42 3,358,550
2016-06-10 $31.57 $31.57 $31.08 $31.24 $28.78 2,593,334
2016-06-09 $31.71 $31.90 $31.46 $31.84 $29.34 1,746,761
2016-06-08 $31.94 $32.14 $31.80 $32.01 $29.49 3,164,590
2016-06-07 $31.61 $32.15 $31.48 $31.93 $29.42 3,480,609
2016-06-06 $32.04 $32.17 $31.41 $31.58 $29.10 3,504,841
2016-06-03 $32.13 $32.13 $31.75 $32.03 $29.51 2,517,493
2016-06-02 $32.39 $32.42 $31.94 $32.13 $29.60 3,041,333
2016-06-01 $32.41 $32.61 $32.22 $32.53 $29.97 2,713,335
2016-05-31 $32.75 $32.87 $32.50 $32.64 $30.07 2,841,887
2016-05-27 $32.40 $32.75 $32.38 $32.62 $30.06 1,637,953
2016-05-26 $32.60 $32.69 $32.35 $32.37 $29.82 2,982,814
2016-05-25 $32.48 $32.75 $32.43 $32.57 $30.01 2,630,836
2016-05-24 $31.59 $32.61 $31.41 $32.39 $29.84 4,348,755
2016-05-23 $31.78 $31.80 $31.23 $31.37 $28.90 2,403,366
2016-05-20 $31.66 $32.09 $31.66 $31.78 $29.28 2,792,423
2016-05-19 $31.07 $31.40 $30.98 $31.35 $28.89 3,134,909
2016-05-18 $31.18 $31.54 $30.98 $31.24 $28.78 2,784,617
2016-05-17 $31.45 $31.68 $31.17 $31.34 $28.88 4,196,217
2016-05-16 $31.20 $31.68 $31.07 $31.50 $29.02 2,547,346
2016-05-13 $31.29 $31.57 $31.07 $31.18 $28.73 1,894,862
2016-05-12 $31.69 $31.84 $31.14 $31.35 $28.89 3,164,336
2016-05-11 $32.16 $32.29 $31.59 $31.59 $29.11 2,749,271
2016-05-10 $31.91 $32.21 $31.74 $32.20 $29.67 2,625,905
2016-05-09 $31.68 $31.85 $31.53 $31.72 $29.23 3,209,653
2016-05-06 $31.03 $31.71 $31.02 $31.70 $29.21 3,920,082
2016-05-05 $30.79 $31.06 $30.71 $30.99 $28.55 3,540,376
2016-05-04 $30.56 $30.76 $30.39 $30.68 $28.27 2,666,577
2016-05-03 $31.24 $31.27 $30.66 $30.72 $28.30 4,194,124
2016-05-02 $30.76 $31.41 $30.71 $31.38 $28.91 2,684,019
2016-04-29 $31.04 $31.07 $30.45 $30.71 $28.30 4,373,597
2016-04-28 $31.54 $31.80 $31.07 $31.16 $28.71 4,182,724
2016-04-27 $31.79 $31.83 $31.19 $31.69 $29.20 5,422,277
2016-04-26 $32.40 $32.40 $30.65 $31.58 $29.10 7,092,187
2016-04-25 $32.44 $32.47 $32.01 $32.24 $29.71 3,926,856
2016-04-22 $32.35 $32.56 $32.29 $32.47 $29.92 2,958,872
2016-04-21 $32.78 $32.84 $32.22 $32.30 $29.76 3,147,971
2016-04-20 $32.40 $32.92 $32.21 $32.72 $30.15 2,838,937
2016-04-19 $32.40 $32.69 $32.12 $32.40 $29.85 2,154,441
2016-04-18 $32.23 $32.50 $32.12 $32.40 $29.85 2,143,371
2016-04-15 $32.24 $32.32 $32.06 $32.28 $29.74 1,788,412
2016-04-14 $32.29 $32.37 $32.01 $32.16 $29.63 1,860,869
2016-04-13 $32.00 $32.26 $31.92 $32.21 $29.68 2,001,708
2016-04-12 $31.45 $31.86 $31.45 $31.78 $29.28 2,332,370
2016-04-11 $31.77 $32.01 $31.44 $31.47 $29.00 2,577,784
2016-04-08 $31.69 $31.88 $31.57 $31.73 $29.24 1,851,819
2016-04-07 $31.61 $32.00 $31.19 $31.40 $28.93 2,909,569
2016-04-06 $31.38 $31.73 $31.36 $31.72 $29.23 2,234,816
2016-04-05 $31.37 $31.68 $31.16 $31.50 $28.94 3,076,845
2016-04-04 $32.00 $32.08 $31.47 $31.68 $29.10 3,515,992
2016-04-01 $31.34 $32.11 $31.23 $32.04 $29.43 4,525,853
2016-03-31 $31.50 $31.61 $31.22 $31.45 $28.89 6,966,190
2016-03-30 $31.54 $31.71 $31.28 $31.60 $29.03 2,201,227
2016-03-29 $31.18 $31.48 $31.08 $31.43 $28.87 2,049,331
2016-03-28 $30.95 $31.41 $30.88 $31.20 $28.66 2,401,333
2016-03-24 $30.84 $30.92 $30.67 $30.89 $28.38 1,924,273
2016-03-23 $30.84 $31.37 $30.82 $30.94 $28.42 3,334,117
2016-03-22 $30.60 $31.23 $30.53 $31.07 $28.54 2,933,692
2016-03-21 $30.77 $30.99 $30.59 $30.86 $28.35 2,974,163
2016-03-18 $30.68 $30.95 $30.57 $30.77 $28.27 4,729,562
2016-03-17 $29.91 $30.70 $29.85 $30.56 $28.07 3,142,123
2016-03-16 $29.66 $30.15 $29.57 $29.98 $27.54 4,409,165
2016-03-15 $29.22 $29.83 $29.15 $29.82 $27.39 3,806,573
2016-03-14 $29.32 $29.55 $29.04 $29.51 $27.11 3,243,354
2016-03-11 $29.48 $29.56 $29.12 $29.49 $27.09 3,435,993
2016-03-10 $29.30 $29.58 $28.76 $29.12 $26.75 3,334,987
2016-03-09 $29.22 $29.32 $28.66 $29.23 $26.85 4,956,508
2016-03-08 $28.78 $29.26 $28.56 $29.14 $26.77 5,303,755
2016-03-07 $28.81 $29.14 $28.61 $28.96 $26.60 3,414,541
2016-03-04 $28.98 $29.34 $28.74 $28.99 $26.63 4,589,139
2016-03-03 $29.14 $29.23 $28.56 $28.97 $26.61 5,425,741
2016-03-02 $29.12 $29.27 $28.71 $29.07 $26.70 3,933,851
2016-03-01 $28.44 $29.20 $28.36 $29.20 $26.82 4,373,665
2016-02-29 $28.81 $29.06 $28.20 $28.20 $25.91 4,238,960
2016-02-26 $29.03 $29.13 $28.67 $28.74 $26.40 4,413,067
2016-02-25 $28.70 $29.05 $28.23 $28.91 $26.56 4,004,338
2016-02-24 $28.07 $28.77 $27.81 $28.68 $26.35 5,552,339
2016-02-23 $27.77 $28.40 $27.62 $28.36 $26.05 5,456,090
2016-02-22 $27.86 $28.01 $27.57 $27.79 $25.53 4,107,012
2016-02-19 $26.95 $27.70 $26.83 $27.62 $25.37 5,082,213
2016-02-18 $27.27 $27.38 $26.93 $27.03 $24.83 4,252,224
2016-02-17 $26.61 $27.44 $26.60 $27.23 $25.01 6,052,958
2016-02-16 $26.31 $26.44 $25.61 $26.43 $24.28 5,940,687
2016-02-12 $25.32 $25.86 $25.23 $25.82 $23.72 5,417,074
2016-02-11 $25.06 $25.62 $24.62 $24.97 $22.94 6,618,747
2016-02-10 $25.68 $26.40 $25.36 $25.51 $23.43 7,124,493
2016-02-09 $24.62 $25.63 $23.60 $25.39 $23.32 11,542,338
2016-02-08 $23.92 $23.99 $23.10 $23.46 $21.55 10,549,403
2016-02-05 $25.34 $25.47 $24.19 $24.30 $22.32 6,235,259
2016-02-04 $25.14 $26.04 $25.14 $25.39 $23.32 4,689,470
2016-02-03 $25.36 $25.51 $24.26 $25.26 $23.20 6,906,858
2016-02-02 $25.94 $26.01 $25.03 $25.07 $23.03 6,471,395
2016-02-01 $26.23 $26.39 $26.00 $26.27 $24.13 3,796,282
2016-01-29 $25.67 $26.42 $25.29 $26.39 $24.24 4,719,197
2016-01-28 $25.91 $26.07 $25.23 $25.42 $23.35 4,416,747
2016-01-27 $25.57 $26.15 $25.47 $25.77 $23.67 5,728,604
2016-01-26 $25.36 $25.72 $24.96 $25.67 $23.58 3,507,166
2016-01-25 $25.69 $25.72 $25.31 $25.37 $23.31 5,516,273
2016-01-22 $25.55 $26.19 $25.41 $25.57 $23.49 5,460,936
2016-01-21 $24.32 $25.37 $24.13 $24.91 $22.88 8,733,304
2016-01-20 $24.28 $24.57 $23.76 $24.26 $22.29 6,957,121
2016-01-19 $25.07 $25.42 $24.45 $24.71 $22.70 6,824,826
2016-01-15 $24.41 $25.33 $24.30 $24.82 $22.80 7,463,565
2016-01-14 $24.58 $25.10 $24.10 $24.95 $22.92 7,536,868
2016-01-13 $25.60 $25.80 $24.51 $24.54 $22.54 5,757,593
2016-01-12 $25.44 $25.67 $25.06 $25.52 $23.44 7,857,838
2016-01-11 $25.57 $25.82 $24.87 $25.15 $23.10 7,066,470
2016-01-08 $26.26 $26.43 $25.47 $25.53 $23.45 8,750,374
2016-01-07 $26.78 $27.08 $25.92 $26.13 $24.00 5,723,018
2016-01-06 $27.23 $27.70 $26.82 $27.38 $25.15 6,287,000
2016-01-05 $27.89 $28.16 $27.56 $27.69 $25.35 2,512,425
2016-01-04 $27.83 $27.88 $27.48 $27.80 $25.45 3,373,978
2015-12-31 $28.31 $28.65 $28.00 $28.30 $25.91 2,096,685
2015-12-30 $28.49 $28.71 $28.37 $28.41 $26.01 1,545,784
2015-12-29 $28.73 $28.75 $28.43 $28.54 $26.13 1,797,047
2015-12-28 $28.25 $28.54 $28.17 $28.51 $26.10 1,500,401
2015-12-24 $28.34 $28.56 $28.26 $28.44 $26.04 1,535,868
2015-12-23 $28.50 $28.63 $28.31 $28.38 $25.98 3,356,494
2015-12-22 $28.15 $28.36 $27.88 $28.31 $25.92 2,892,344
2015-12-21 $28.05 $28.22 $27.81 $28.04 $25.67 3,343,302
2015-12-18 $28.24 $28.24 $27.68 $27.88 $25.52 8,286,944
2015-12-17 $29.45 $29.52 $28.37 $28.37 $25.97 4,451,624
2015-12-16 $29.10 $29.65 $28.99 $29.43 $26.94 4,871,618
2015-12-15 $29.40 $29.59 $28.76 $28.81 $26.37 4,885,104
2015-12-14 $29.08 $29.24 $28.65 $29.22 $26.75 3,601,523
2015-12-11 $29.00 $29.32 $28.83 $28.96 $26.51 2,998,103
2015-12-10 $29.22 $29.48 $28.90 $29.25 $26.78 3,663,175
2015-12-09 $29.62 $29.99 $29.14 $29.30 $26.82 3,259,912
2015-12-08 $29.59 $29.99 $29.49 $29.75 $27.23 2,853,219
2015-12-07 $29.88 $30.02 $29.73 $29.94 $27.41 2,228,650
2015-12-04 $29.63 $30.09 $29.48 $30.02 $27.48 3,232,683
2015-12-03 $30.20 $30.26 $29.31 $29.51 $27.01 3,158,238
2015-12-02 $30.33 $30.49 $30.12 $30.17 $27.62 3,280,275
2015-12-01 $30.02 $30.46 $29.80 $30.42 $27.85 3,572,828
2015-11-30 $30.29 $30.40 $29.83 $29.91 $27.38 3,496,282
2015-11-27 $30.45 $30.55 $30.15 $30.25 $27.69 1,597,579
2015-11-25 $30.19 $30.52 $30.19 $30.50 $27.92 2,107,704
2015-11-24 $30.03 $30.36 $29.98 $30.19 $27.64 2,574,061
2015-11-23 $30.20 $30.61 $29.97 $30.16 $27.61 4,140,457
2015-11-20 $30.01 $30.34 $30.00 $30.19 $27.64 3,052,692
2015-11-19 $29.84 $30.09 $29.75 $29.95 $27.42 3,943,467
2015-11-18 $29.36 $29.89 $29.31 $29.84 $27.32 3,697,822
2015-11-17 $29.01 $29.51 $28.91 $29.32 $26.84 5,344,170
2015-11-16 $28.38 $28.86 $28.13 $28.78 $26.35 3,871,584
2015-11-13 $28.60 $28.73 $28.23 $28.30 $25.91 3,361,419
2015-11-12 $28.89 $29.07 $28.64 $28.67 $26.25 3,596,487
2015-11-11 $28.94 $29.33 $28.79 $29.16 $26.69 3,044,021
2015-11-10 $28.37 $28.84 $28.28 $28.80 $26.36 3,508,103
2015-11-09 $28.55 $28.59 $28.08 $28.41 $26.01 4,667,152
2015-11-06 $29.12 $29.24 $28.57 $28.60 $26.18 6,762,043
2015-11-05 $29.01 $29.31 $28.75 $29.25 $26.78 3,250,435
2015-11-04 $29.40 $29.55 $28.98 $29.02 $26.57 5,394,891
2015-11-03 $29.28 $29.53 $28.92 $29.40 $26.91 5,205,989
2015-11-02 $29.05 $29.41 $29.00 $29.35 $26.87 3,121,271
2015-10-30 $28.66 $29.20 $28.60 $29.00 $26.55 4,279,434
2015-10-29 $29.23 $29.31 $28.50 $28.68 $26.25 6,544,836
2015-10-28 $28.71 $29.26 $28.66 $29.25 $26.78 8,402,316
2015-10-27 $26.81 $28.38 $26.77 $28.36 $25.96 12,026,910
2015-10-26 $27.60 $27.69 $27.24 $27.60 $25.27 7,169,053
2015-10-23 $27.89 $27.98 $27.38 $27.57 $25.24 5,573,441
2015-10-22 $26.92 $27.71 $26.60 $27.63 $25.29 5,773,963
2015-10-21 $26.91 $27.18 $26.82 $26.85 $24.58 5,326,761
2015-10-20 $26.54 $27.23 $26.49 $26.67 $24.41 4,487,546
2015-10-19 $26.37 $26.67 $26.27 $26.55 $24.31 4,213,869
2015-10-16 $26.39 $26.50 $25.93 $26.42 $24.19 6,896,385
2015-10-15 $26.31 $26.45 $25.75 $26.38 $24.15 7,075,851
2015-10-14 $26.61 $26.91 $26.12 $26.15 $23.94 5,928,120
2015-10-13 $26.97 $27.32 $26.59 $26.63 $24.38 5,460,684
2015-10-12 $27.05 $27.16 $26.70 $27.11 $24.82 3,852,312
2015-10-09 $26.86 $27.07 $26.59 $27.01 $24.73 8,669,784
2015-10-08 $26.78 $27.04 $26.68 $26.78 $24.52 15,233,803
2015-10-07 $26.62 $27.21 $26.53 $26.78 $24.52 17,216,029
2015-10-06 $26.81 $27.32 $26.50 $26.53 $24.20 10,038,471
2015-10-05 $26.15 $26.50 $25.82 $26.46 $24.14 5,221,047
2015-10-02 $25.26 $25.90 $24.89 $25.90 $23.63 6,016,695
2015-10-01 $25.35 $25.72 $25.09 $25.67 $23.42 6,767,171
2015-09-30 $24.80 $25.29 $24.56 $25.18 $22.97 6,942,697
2015-09-29 $25.67 $25.81 $24.28 $24.58 $22.42 7,977,687
2015-09-28 $26.12 $26.19 $25.49 $25.62 $23.37 6,656,240
2015-09-25 $26.61 $26.69 $26.04 $26.19 $23.89 3,162,121
2015-09-24 $26.32 $26.41 $25.93 $26.30 $23.99 4,759,479
2015-09-23 $26.75 $26.78 $26.34 $26.55 $24.22 3,931,388
2015-09-22 $26.99 $26.99 $26.39 $26.69 $24.35 5,797,410
2015-09-21 $27.44 $27.67 $27.10 $27.29 $24.89 3,747,260
2015-09-18 $27.18 $27.49 $26.99 $27.26 $24.87 6,393,796
2015-09-17 $27.53 $28.07 $27.30 $27.55 $25.13 5,111,982
2015-09-16 $27.47 $27.63 $27.30 $27.55 $25.13 3,400,069
2015-09-15 $27.21 $27.60 $26.97 $27.50 $25.09 3,265,112
2015-09-14 $27.11 $27.26 $26.94 $27.10 $24.72 3,829,707
2015-09-11 $26.73 $27.11 $26.65 $27.11 $24.73 2,801,946
2015-09-10 $26.61 $26.96 $26.49 $26.85 $24.49 3,611,071
2015-09-09 $27.00 $27.17 $26.56 $26.60 $24.26 3,643,290
2015-09-08 $26.71 $26.77 $26.39 $26.76 $24.41 4,636,968

Masco Corp (MAS) News Headlines

Stocks making the biggest moves midday: Ralph Lauren, Walt Disney, Hershey and more

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

cnbc.com Feb. 8, 2024

Tepper's Appaloosa Trimmed Semiconductor Holdings, Took Big New Positions in Oracle, ARKK

Appaloosa reduced its positions in chipmakers AMD, Qualcomm, TSMC and Intel, while boosting its holdings of Alibaba and Amazon, and initiating large …

investopedia.com Feb. 15, 2024

What We Learned From the Latest Stock Holding Disclosures by Prominent Investors

The biggest names in the investment world disclosed their holdings last week in required quarterly filings with the SEC. Here are some key takeaways.

investopedia.com Feb. 19, 2024
Recent Masco Corp (MAS) News

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.