Micron Technology Inc (MU) Exchange: NASDAQ

Data as of Jan. 25, 2022

$97.36 ($1.74) 1.82%

Micron Technology Inc - Daily Information
Click for more stock information on Micron Technology Inc.
Daily Information Data
Date Jan. 25, 2022
Open $94.44
Previous Close $97.36
High $97.43
Low $94.40
Adjusted Open $94.44
Previous Adjusted Close $97.36
Adjusted High $97.43
Adjusted Low $94.40

Key People Micron Technology Inc

Employee Position
Robert E. Switz Chairman
Sanjay Mehrotra President, Chief Executive Officer & Director
Manish Bhatia Executive Vice President-Global Operations
David A. Zinsner Chief Financial Officer & Senior Vice President
Scott J. DeBoer Executive Vice President-Technology & Products
Raj Hazra SVP, GM-Compute & Networking Business Unit
Sharawn Connors Chief Diversity & Inclusion Officer
Sumit Sadana Chief Business Officer & Executive Vice President
Raj Talluri SVP & General Manager-Mobile Business Unit
Linnie M. Haynesworth Director
Michael W. Bokan Senior Vice President-Worldwide Sales
Scott R. Allen Chief Accounting Officer & Vice President
Farhan Ahmad Investor Relations Contact
April L. Arnzen Senior Vice President-Human Resources
Joel L. Poppen Secretary, SVP-Legal Affairs & General Counsel
Mary Ann Wright Independent Director
Lynn A. Dugle Independent Director
Richard M. Beyer Independent Director
Mary Pat McCarthy Independent Director
Steven J. Gomo Independent Director

Company Profile Micron Technology Inc

Exchange: NASDAQ

IPO Date: June 1, 1984

Employees: 40,000

Sector: Technology

Industry: Semiconductors

Website: Micron Technology Inc Website

Address: 8000 South Federal Way, Boise, ID, United States, 83716-9632

Historical Stock Data for Micron Technology Inc (MU)
Date Open High Low Close Adj.Close Volume
2022-01-14 $94.44 $97.43 $94.40 $97.36 $97.36 18,384,993
2022-01-13 $96.50 $98.11 $95.30 $95.62 $95.62 23,679,830
2022-01-12 $95.16 $96.23 $93.78 $95.11 $95.11 13,339,184
2022-01-11 $92.46 $94.27 $91.65 $94.20 $94.20 14,899,097
2022-01-10 $94.26 $95.67 $91.04 $93.89 $93.89 20,289,997
2022-01-07 $96.09 $97.19 $93.94 $94.45 $94.45 14,857,859
2022-01-06 $95.10 $96.71 $94.12 $95.65 $95.65 22,320,264
2022-01-05 $95.38 $98.45 $94.35 $94.40 $94.40 28,613,129
2022-01-04 $95.60 $96.59 $93.54 $96.34 $96.34 19,725,020
2022-01-03 $93.91 $95.84 $93.48 $95.75 $95.75 18,719,697
2021-12-31 $94.00 $94.42 $93.03 $93.15 $93.15 11,409,282
2021-12-30 $94.40 $95.51 $93.43 $93.89 $93.79 19,327,840
2021-12-29 $94.00 $96.75 $93.91 $96.17 $96.07 32,234,608
2021-12-28 $93.75 $93.89 $92.06 $92.94 $92.84 13,683,846
2021-12-27 $93.72 $94.93 $92.73 $94.43 $94.33 17,117,704
2021-12-23 $90.70 $95.00 $90.35 $94.42 $94.32 36,400,104
2021-12-22 $90.00 $90.48 $88.92 $90.34 $90.24 18,593,895
2021-12-21 $88.99 $91.14 $87.35 $90.68 $90.58 58,363,551
2021-12-20 $82.14 $83.25 $80.91 $82.03 $81.94 22,346,807
2021-12-17 $81.62 $83.29 $80.94 $83.00 $82.91 23,251,154
2021-12-16 $85.88 $86.32 $82.13 $82.69 $82.60 16,503,228
2021-12-15 $83.48 $85.79 $82.06 $85.66 $85.57 13,971,453
2021-12-14 $83.22 $84.77 $82.91 $83.29 $83.20 12,082,484
2021-12-13 $86.61 $87.38 $84.20 $84.35 $84.26 13,054,432
2021-12-10 $84.34 $85.68 $84.13 $85.54 $85.45 11,955,861
2021-12-09 $85.30 $86.54 $84.63 $84.93 $84.84 11,964,259
2021-12-08 $85.44 $86.34 $84.03 $86.02 $85.93 12,908,466
2021-12-07 $84.42 $87.04 $84.33 $85.83 $85.74 21,716,939
2021-12-06 $81.83 $83.23 $80.53 $82.45 $82.36 15,094,888
2021-12-03 $83.71 $84.43 $80.64 $81.62 $81.53 19,167,224
2021-12-02 $82.63 $83.59 $81.35 $82.88 $82.79 22,994,496
2021-12-01 $86.55 $89.05 $85.00 $85.15 $85.06 31,653,636
2021-11-30 $85.58 $86.92 $83.95 $84.00 $83.91 27,301,042
2021-11-29 $84.38 $86.27 $84.16 $86.14 $86.05 18,889,820
2021-11-26 $83.13 $84.05 $81.98 $83.42 $83.33 16,487,233
2021-11-24 $84.75 $87.16 $84.61 $86.21 $86.12 21,666,066
2021-11-23 $85.04 $87.71 $84.33 $85.41 $85.32 31,823,330
2021-11-22 $83.66 $87.67 $83.66 $83.86 $83.77 34,775,207
2021-11-19 $78.93 $83.86 $78.93 $83.03 $82.94 47,216,140
2021-11-18 $76.90 $77.50 $75.75 $77.02 $76.94 16,848,232
2021-11-17 $76.48 $76.57 $75.19 $75.46 $75.38 11,600,537
2021-11-16 $76.56 $77.15 $75.78 $76.81 $76.73 11,807,642
2021-11-15 $77.76 $78.28 $76.60 $76.78 $76.70 12,650,712
2021-11-12 $75.02 $78.02 $74.95 $77.30 $77.22 26,485,023
2021-11-11 $74.02 $74.96 $73.62 $74.55 $74.47 12,192,644
2021-11-10 $74.16 $75.15 $73.20 $73.41 $73.33 15,228,340
2021-11-09 $75.10 $76.27 $74.56 $75.59 $75.51 19,915,105
2021-11-08 $73.32 $75.03 $73.12 $74.56 $74.48 18,742,302
2021-11-05 $73.00 $73.74 $72.36 $72.92 $72.84 13,019,283
2021-11-04 $72.37 $72.48 $71.04 $72.24 $72.16 15,936,561
2021-11-03 $70.72 $71.33 $70.26 $71.25 $71.17 10,266,900
2021-11-02 $70.49 $70.85 $70.04 $70.76 $70.68 9,729,114
2021-11-01 $68.97 $70.97 $68.94 $70.70 $70.62 11,930,207
2021-10-29 $68.39 $69.55 $68.04 $69.10 $69.03 11,440,853
2021-10-28 $69.29 $70.35 $69.18 $69.58 $69.51 16,966,036
2021-10-27 $68.52 $68.70 $67.45 $68.24 $68.17 13,541,853
2021-10-26 $69.37 $69.82 $68.47 $68.94 $68.87 14,267,900
2021-10-25 $69.62 $71.12 $68.54 $68.76 $68.69 23,341,333
2021-10-22 $68.51 $69.09 $67.09 $67.51 $67.44 17,892,148
2021-10-21 $67.95 $68.70 $67.67 $68.64 $68.57 11,140,699
2021-10-20 $67.20 $69.20 $67.01 $68.27 $68.20 19,457,791
2021-10-19 $67.37 $67.89 $66.64 $67.57 $67.50 16,930,284
2021-10-18 $67.01 $67.63 $66.29 $67.26 $67.19 11,849,258
2021-10-15 $68.09 $68.46 $67.48 $67.68 $67.61 11,786,145
2021-10-14 $67.28 $68.08 $66.81 $67.80 $67.73 15,541,629
2021-10-13 $66.74 $67.42 $66.23 $66.38 $66.31 17,532,422
2021-10-12 $69.39 $69.43 $65.67 $66.72 $66.65 36,911,713
2021-10-11 $69.90 $70.36 $69.18 $69.22 $69.15 12,700,216
2021-10-08 $70.93 $70.94 $69.70 $70.12 $70.04 13,666,158
2021-10-07 $70.40 $71.67 $70.12 $70.54 $70.46 15,236,105
2021-10-06 $69.80 $70.38 $69.03 $69.94 $69.86 17,899,257
2021-10-05 $71.21 $71.21 $69.61 $70.50 $70.42 14,512,085
2021-10-04 $70.60 $71.57 $70.36 $70.62 $70.54 19,525,749
2021-10-01 $71.34 $71.57 $70.10 $70.99 $70.91 17,813,795
2021-09-30 $72.20 $72.60 $70.86 $70.98 $70.90 16,923,261
2021-09-29 $71.16 $73.32 $70.22 $71.64 $71.46 38,169,155
2021-09-28 $74.50 $74.99 $73.06 $73.10 $72.92 27,311,541
2021-09-27 $73.65 $75.88 $73.51 $75.18 $74.99 18,435,175
2021-09-24 $73.30 $74.50 $73.07 $74.05 $73.87 14,804,342
2021-09-23 $73.61 $74.79 $73.25 $74.04 $73.86 17,304,513
2021-09-22 $73.04 $74.58 $72.64 $73.97 $73.79 16,996,129
2021-09-21 $72.92 $73.13 $71.66 $72.14 $71.96 16,026,787
2021-09-20 $72.60 $72.76 $71.19 $72.37 $72.19 23,228,318
2021-09-17 $74.41 $74.50 $73.32 $74.30 $74.12 20,449,629
2021-09-16 $73.30 $74.96 $72.78 $74.63 $74.45 12,867,652
2021-09-15 $72.95 $73.93 $71.76 $73.82 $73.64 15,258,825
2021-09-14 $73.79 $74.12 $72.91 $73.49 $73.31 13,945,140
2021-09-13 $74.56 $75.22 $73.52 $74.35 $74.17 15,796,722
2021-09-10 $73.77 $75.63 $73.46 $73.50 $73.32 18,240,604
2021-09-09 $71.63 $73.27 $71.42 $72.87 $72.69 14,638,051
2021-09-08 $73.20 $73.24 $71.11 $72.27 $72.09 17,375,480
2021-09-07 $73.76 $74.49 $73.16 $73.64 $73.46 12,031,182
2021-09-03 $74.00 $74.72 $73.60 $73.81 $73.63 9,225,452
2021-09-02 $73.21 $74.01 $72.31 $73.99 $73.81 14,817,050
2021-09-01 $74.32 $74.32 $73.02 $73.72 $73.54 14,007,056
2021-08-31 $73.68 $74.62 $73.32 $73.70 $73.52 14,807,376
2021-08-30 $74.12 $74.75 $72.84 $73.16 $72.98 12,810,663
2021-08-27 $72.46 $74.15 $72.15 $74.00 $73.82 14,994,166
2021-08-26 $73.23 $73.24 $71.70 $72.77 $72.59 20,315,127
2021-08-25 $72.79 $77.03 $72.18 $74.04 $73.86 36,552,132
2021-08-24 $72.14 $72.69 $71.69 $71.98 $71.80 18,092,685
2021-08-23 $70.84 $71.88 $68.90 $71.74 $71.56 22,264,966
2021-08-20 $70.14 $71.03 $69.58 $70.23 $70.06 14,603,090
2021-08-19 $70.14 $70.82 $69.04 $70.28 $70.11 18,022,599
2021-08-18 $71.25 $71.88 $70.58 $70.62 $70.45 14,004,290
2021-08-17 $70.17 $71.45 $69.61 $70.78 $70.60 17,545,803
2021-08-16 $70.20 $71.76 $69.92 $70.93 $70.75 18,143,946
2021-08-13 $70.05 $71.24 $69.88 $70.92 $70.74 25,173,894
2021-08-12 $72.18 $72.20 $68.81 $70.25 $70.08 72,528,554
2021-08-11 $76.04 $76.05 $73.72 $75.03 $74.84 31,624,853
2021-08-10 $79.82 $79.82 $75.77 $75.91 $75.72 40,705,022
2021-08-09 $81.73 $82.04 $80.08 $80.21 $80.01 13,363,279
2021-08-06 $81.20 $82.88 $81.05 $82.00 $81.80 14,612,555
2021-08-05 $82.14 $83.07 $81.16 $81.49 $81.29 14,820,989
2021-08-04 $80.45 $83.09 $79.54 $81.98 $81.78 29,176,932
2021-08-03 $78.87 $81.07 $77.94 $80.86 $80.66 25,807,609
2021-08-02 $79.04 $79.49 $77.47 $77.64 $77.45 14,904,234
2021-07-30 $76.13 $78.12 $76.06 $77.58 $77.39 12,528,854
2021-07-29 $76.08 $77.12 $75.95 $77.08 $76.89 14,465,876
2021-07-28 $74.55 $76.01 $74.38 $75.55 $75.36 14,348,257
2021-07-27 $74.79 $74.79 $72.51 $74.22 $74.04 23,940,464
2021-07-26 $75.81 $77.48 $75.51 $76.30 $76.11 12,023,894
2021-07-23 $75.93 $76.04 $74.90 $75.94 $75.75 12,345,202
2021-07-22 $76.23 $76.25 $74.46 $75.53 $75.34 19,042,218
2021-07-21 $75.35 $77.24 $75.34 $77.19 $77.00 15,945,835
2021-07-20 $74.66 $75.92 $73.77 $75.39 $75.20 14,855,755
2021-07-19 $73.84 $74.68 $73.20 $74.58 $74.40 23,436,873
2021-07-16 $77.16 $77.61 $74.84 $75.01 $74.82 19,132,117
2021-07-15 $78.34 $78.46 $76.34 $76.92 $76.73 16,616,848
2021-07-14 $79.35 $80.76 $78.32 $78.49 $78.30 15,952,277
2021-07-13 $79.28 $79.50 $78.10 $78.45 $78.26 14,263,435
2021-07-12 $78.75 $79.73 $77.71 $79.56 $79.36 12,639,295
2021-07-09 $77.41 $78.95 $76.73 $78.74 $78.54 15,441,108
2021-07-08 $76.25 $77.88 $75.96 $77.11 $76.92 23,114,480
2021-07-07 $81.69 $81.81 $77.95 $78.22 $78.03 23,026,891
2021-07-06 $80.79 $81.54 $79.76 $81.08 $80.88 21,126,480
2021-07-02 $80.61 $80.89 $78.89 $80.33 $80.13 22,711,217
2021-07-01 $82.24 $82.25 $79.91 $80.11 $79.91 53,298,989
2021-06-30 $84.85 $85.40 $83.43 $84.98 $84.77 40,670,774
2021-06-29 $83.54 $83.84 $81.87 $82.93 $82.72 18,530,826
2021-06-28 $82.63 $83.60 $82.16 $83.38 $83.17 18,365,547
2021-06-25 $81.57 $82.84 $81.09 $82.03 $81.83 19,603,797
2021-06-24 $80.43 $80.90 $79.92 $80.58 $80.38 15,720,992
2021-06-23 $78.10 $79.87 $78.07 $79.02 $78.82 16,662,234
2021-06-22 $77.61 $78.28 $77.05 $77.66 $77.47 16,771,830
2021-06-21 $76.85 $77.29 $75.71 $77.07 $76.88 19,810,069
2021-06-18 $78.90 $79.28 $76.13 $76.95 $76.76 39,881,533
2021-06-17 $79.70 $81.44 $79.37 $80.64 $80.44 16,003,884
2021-06-16 $82.73 $83.11 $80.12 $80.49 $80.29 18,026,557
2021-06-15 $80.64 $82.91 $79.92 $82.18 $81.98 22,308,634
2021-06-14 $79.50 $80.94 $79.37 $80.49 $80.29 14,302,957
2021-06-11 $80.07 $80.76 $79.21 $79.34 $79.14 12,675,698
2021-06-10 $79.40 $80.84 $78.53 $79.28 $79.08 22,683,299
2021-06-09 $80.17 $80.56 $78.52 $78.66 $78.47 21,434,898
2021-06-08 $84.97 $84.98 $80.01 $80.53 $80.33 29,666,509
2021-06-07 $83.19 $84.23 $82.65 $84.04 $83.83 9,006,393
2021-06-04 $82.97 $84.37 $82.85 $83.76 $83.55 12,591,138
2021-06-03 $83.68 $84.07 $81.89 $82.03 $81.83 14,742,130
2021-06-02 $84.39 $84.82 $83.45 $84.34 $84.13 10,314,162
2021-06-01 $84.92 $85.76 $83.62 $84.15 $83.94 11,067,180
2021-05-28 $84.22 $84.73 $83.22 $84.14 $83.93 11,330,310
2021-05-27 $82.46 $84.75 $82.33 $83.93 $83.72 22,286,477
2021-05-26 $81.59 $82.44 $81.02 $82.24 $82.04 12,609,782
2021-05-25 $83.57 $83.71 $79.71 $81.23 $81.03 26,272,100
2021-05-24 $81.42 $83.62 $81.36 $82.90 $82.69 15,730,440
2021-05-21 $81.77 $81.99 $80.37 $80.72 $80.52 13,076,931
2021-05-20 $80.50 $81.49 $79.52 $81.13 $80.93 17,123,032
2021-05-19 $77.21 $80.27 $76.16 $79.93 $79.73 27,299,968
2021-05-18 $80.55 $80.92 $78.80 $78.88 $78.68 20,893,773
2021-05-17 $79.10 $80.42 $77.72 $80.39 $80.19 15,011,513
2021-05-14 $78.79 $80.15 $77.08 $79.70 $79.50 18,241,100
2021-05-13 $77.97 $78.87 $76.53 $77.19 $77.00 20,153,780
2021-05-12 $79.14 $79.97 $76.41 $76.80 $76.61 23,472,579
2021-05-11 $77.27 $80.76 $76.82 $80.68 $80.48 23,227,830
2021-05-10 $84.95 $85.00 $80.80 $80.85 $80.65 24,862,898
2021-05-07 $85.91 $86.32 $84.99 $85.98 $85.77 12,746,073
2021-05-06 $84.87 $85.12 $83.28 $84.80 $84.59 13,716,894
2021-05-05 $85.49 $85.95 $84.03 $85.15 $84.94 13,172,100
2021-05-04 $84.14 $85.44 $82.03 $84.41 $84.20 17,850,528
2021-05-03 $86.97 $87.01 $83.87 $85.02 $84.81 16,300,447
2021-04-30 $86.93 $88.48 $85.56 $86.07 $85.86 14,548,113
2021-04-29 $87.72 $88.09 $85.55 $88.06 $87.84 16,463,338
2021-04-28 $87.66 $87.76 $85.35 $86.03 $85.82 19,433,542
2021-04-27 $89.33 $90.19 $88.03 $89.46 $89.24 17,680,981
2021-04-26 $86.47 $88.30 $86.11 $87.84 $87.62 14,757,740
2021-04-23 $85.24 $86.46 $84.57 $86.03 $85.82 18,168,500
2021-04-22 $88.20 $88.36 $83.90 $84.71 $84.50 34,044,137
2021-04-21 $87.06 $89.56 $86.33 $89.49 $89.27 14,781,306
2021-04-20 $88.38 $88.95 $86.53 $87.48 $87.26 17,396,914
2021-04-19 $90.67 $90.68 $86.52 $88.41 $88.19 21,361,565
2021-04-16 $90.44 $91.33 $90.08 $90.66 $90.44 12,358,662
2021-04-15 $91.75 $91.96 $89.45 $90.27 $90.05 16,017,043
2021-04-14 $91.66 $92.53 $89.51 $90.67 $90.45 19,117,367
2021-04-13 $96.29 $96.82 $91.40 $92.15 $91.92 27,102,073
2021-04-12 $95.19 $96.96 $94.75 $95.59 $95.35 18,818,295
2021-04-09 $94.34 $95.38 $93.31 $95.30 $95.06 14,080,213
2021-04-08 $95.00 $96.39 $93.78 $95.29 $95.05 17,815,590
2021-04-07 $94.25 $95.07 $92.54 $93.96 $93.73 17,621,496
2021-04-06 $93.84 $96.10 $92.66 $93.49 $93.26 22,847,008
2021-04-05 $93.93 $94.67 $92.47 $93.75 $93.52 19,795,131
2021-04-01 $93.00 $94.38 $91.25 $92.41 $92.18 39,700,637
2021-03-31 $87.44 $89.08 $86.71 $88.21 $87.99 25,372,290
2021-03-30 $86.26 $87.22 $85.25 $86.54 $86.33 13,896,963
2021-03-29 $87.76 $88.25 $85.77 $86.59 $86.38 21,772,814
2021-03-26 $84.16 $88.14 $84.03 $87.99 $87.77 23,949,134
2021-03-25 $81.14 $84.43 $80.49 $84.09 $83.88 23,630,211
2021-03-24 $87.06 $87.15 $82.92 $83.00 $82.79 24,232,794
2021-03-23 $91.02 $91.27 $84.97 $85.40 $85.19 32,043,764
2021-03-22 $91.83 $92.42 $89.65 $91.28 $91.05 19,365,773
2021-03-19 $90.36 $92.68 $88.89 $90.51 $90.29 24,963,387
2021-03-18 $92.97 $93.48 $89.41 $89.82 $89.60 27,100,866
2021-03-17 $91.33 $95.49 $90.10 $94.76 $94.53 24,616,721
2021-03-16 $90.75 $94.68 $90.11 $91.43 $91.20 28,539,023
2021-03-15 $87.77 $88.91 $86.14 $88.85 $88.63 16,155,423
2021-03-12 $87.57 $88.53 $86.43 $87.77 $87.55 21,916,381
2021-03-11 $87.59 $90.22 $86.85 $89.31 $89.09 20,716,466
2021-03-10 $90.01 $90.01 $85.31 $85.41 $85.20 23,407,761
2021-03-09 $88.00 $90.18 $86.30 $89.30 $89.08 22,301,358
2021-03-08 $88.57 $89.72 $84.87 $85.05 $84.84 22,708,321
2021-03-05 $87.53 $89.32 $83.30 $88.93 $88.71 30,329,128
2021-03-04 $88.81 $89.75 $81.85 $84.33 $84.12 31,971,097
2021-03-03 $90.57 $93.33 $88.39 $89.11 $88.89 26,424,120
2021-03-02 $93.57 $94.90 $90.90 $91.09 $90.86 18,679,626
2021-03-01 $94.54 $95.75 $92.57 $94.76 $94.53 19,908,856
2021-02-26 $89.74 $92.94 $88.23 $91.53 $91.30 22,627,419
2021-02-25 $91.52 $93.10 $87.58 $88.12 $87.90 22,303,910
2021-02-24 $88.30 $92.60 $87.73 $92.52 $92.29 21,281,678
2021-02-23 $85.24 $89.20 $82.44 $88.23 $88.01 23,203,201
2021-02-22 $89.53 $90.52 $85.92 $86.28 $86.07 15,996,657
2021-02-19 $90.25 $91.49 $88.81 $90.96 $90.73 21,886,532
2021-02-18 $86.52 $88.73 $85.96 $88.54 $88.32 19,168,058
2021-02-17 $86.69 $87.32 $84.90 $86.05 $85.84 9,825,586
2021-02-16 $89.22 $89.22 $87.05 $87.74 $87.52 10,312,768
2021-02-12 $86.11 $88.32 $85.46 $88.01 $87.79 14,273,930
2021-02-11 $84.40 $86.64 $84.00 $86.48 $86.27 18,750,428
2021-02-10 $84.00 $84.44 $81.30 $82.35 $82.15 9,760,761
2021-02-09 $83.35 $84.00 $82.40 $83.32 $83.11 10,341,986
2021-02-08 $81.75 $84.06 $81.64 $84.01 $83.80 12,394,788
2021-02-05 $81.77 $82.02 $80.72 $81.10 $80.90 10,958,008
2021-02-04 $79.15 $81.34 $78.96 $81.25 $81.05 11,519,706
2021-02-03 $81.85 $82.53 $78.97 $79.11 $78.91 17,456,045
2021-02-02 $81.26 $81.74 $79.92 $81.62 $81.42 11,309,855
2021-02-01 $79.59 $81.09 $78.48 $80.43 $80.23 14,900,200
2021-01-29 $78.36 $79.37 $76.95 $78.27 $78.08 17,934,352
2021-01-28 $77.20 $80.18 $76.72 $78.39 $78.20 18,351,383
2021-01-27 $77.33 $77.59 $74.33 $75.09 $74.90 23,513,350
2021-01-26 $81.79 $81.98 $79.01 $79.51 $79.31 13,677,969
2021-01-25 $83.19 $83.50 $78.89 $81.28 $81.08 19,283,422
2021-01-22 $84.08 $84.95 $82.23 $82.28 $82.08 14,229,542
2021-01-21 $84.00 $85.10 $82.51 $85.01 $84.80 14,703,299
2021-01-20 $85.93 $87.25 $83.23 $83.50 $83.29 21,191,673
2021-01-19 $81.28 $85.68 $80.96 $85.50 $85.29 26,602,543
2021-01-15 $80.92 $81.88 $79.53 $80.72 $80.52 14,322,563
2021-01-14 $80.01 $82.21 $79.55 $81.30 $81.10 17,639,331
2021-01-13 $78.95 $80.39 $78.55 $79.91 $79.71 15,067,676
2021-01-12 $79.19 $79.62 $77.82 $79.46 $79.26 18,168,370
2021-01-11 $76.59 $79.79 $76.42 $78.67 $78.48 19,941,576
2021-01-08 $82.54 $84.16 $77.07 $77.42 $77.23 51,272,079
2021-01-07 $78.06 $80.08 $78.05 $79.11 $78.91 27,945,289
2021-01-06 $76.36 $78.45 $76.10 $77.11 $76.92 22,390,857
2021-01-05 $76.44 $78.69 $76.03 $77.26 $77.07 33,418,227
2021-01-04 $76.48 $78.61 $73.75 $74.05 $73.87 31,155,894
2020-12-31 $72.39 $75.68 $72.37 $75.18 $74.99 23,214,527
2020-12-30 $70.42 $72.65 $70.37 $71.92 $71.74 11,620,343
2020-12-29 $71.00 $71.40 $69.14 $70.21 $70.04 9,403,371
2020-12-28 $71.79 $72.11 $70.47 $70.66 $70.48 8,307,265
2020-12-24 $70.31 $70.64 $69.76 $70.58 $70.41 4,848,465
2020-12-23 $70.47 $71.06 $69.89 $69.95 $69.78 8,523,980
2020-12-22 $71.51 $71.78 $69.76 $70.44 $70.27 11,165,128
2020-12-21 $70.00 $71.70 $69.65 $71.47 $71.29 13,180,361
2020-12-18 $72.70 $73.45 $71.06 $71.46 $71.28 23,912,509
2020-12-17 $73.59 $73.74 $71.76 $72.26 $72.08 11,988,148
2020-12-16 $74.19 $74.35 $72.63 $72.99 $72.81 13,889,265
2020-12-15 $72.81 $73.37 $72.33 $73.15 $72.97 11,545,370
2020-12-14 $71.40 $72.20 $71.03 $71.54 $71.36 13,573,729
2020-12-11 $70.38 $71.32 $69.40 $70.53 $70.36 15,321,960
2020-12-10 $70.14 $71.95 $69.67 $71.28 $71.10 15,610,587
2020-12-09 $73.15 $74.61 $70.78 $71.41 $71.23 18,367,270
2020-12-08 $72.00 $73.55 $71.98 $73.19 $73.01 15,431,056
2020-12-07 $73.29 $73.40 $71.48 $72.61 $72.43 17,460,614
2020-12-04 $71.11 $74.38 $70.54 $73.34 $73.16 31,860,827
2020-12-03 $70.57 $71.12 $69.55 $69.90 $69.73 20,462,288
2020-12-02 $67.61 $69.39 $66.76 $69.11 $68.94 23,298,933
2020-12-01 $65.25 $68.63 $65.14 $67.08 $66.91 35,889,063
2020-11-30 $64.56 $65.25 $63.58 $64.09 $63.93 20,373,490
2020-11-27 $63.83 $64.80 $63.51 $64.23 $64.07 7,500,221
2020-11-25 $63.66 $64.00 $62.61 $63.43 $63.27 12,468,450
2020-11-24 $64.29 $64.29 $62.89 $63.95 $63.79 22,578,584
2020-11-23 $62.61 $64.50 $62.30 $64.18 $64.02 20,612,569
2020-11-20 $61.48 $62.64 $61.35 $61.40 $61.25 14,122,261
2020-11-19 $60.04 $61.97 $59.65 $61.83 $61.68 12,723,552
2020-11-18 $61.50 $62.04 $60.63 $60.74 $60.59 18,734,474
2020-11-17 $61.00 $62.20 $60.30 $61.99 $61.84 17,703,614
2020-11-16 $59.72 $61.91 $59.61 $61.86 $61.71 31,397,249
2020-11-13 $56.79 $58.19 $56.75 $57.93 $57.79 14,328,409
2020-11-12 $56.60 $56.97 $55.89 $56.25 $56.11 13,788,739
2020-11-11 $55.97 $56.94 $55.85 $56.36 $56.22 14,765,542
2020-11-10 $55.13 $55.94 $54.36 $55.41 $55.27 14,502,115
2020-11-09 $56.47 $57.83 $55.87 $55.96 $55.82 20,968,501
2020-11-06 $54.46 $55.41 $54.33 $55.16 $55.02 13,922,596
2020-11-05 $52.88 $54.78 $52.78 $54.58 $54.44 16,373,614
2020-11-04 $51.73 $52.50 $50.93 $51.96 $51.83 13,554,355
2020-11-03 $50.13 $51.59 $50.01 $51.08 $50.95 11,429,516
2020-11-02 $50.79 $50.79 $49.44 $49.71 $49.59 13,103,224
2020-10-30 $50.01 $50.43 $49.30 $50.34 $50.22 15,961,140
2020-10-29 $49.71 $50.91 $49.38 $50.48 $50.35 12,420,700
2020-10-28 $50.75 $50.85 $49.57 $50.00 $49.88 15,463,712
2020-10-27 $52.03 $52.32 $51.54 $51.96 $51.83 8,964,755
2020-10-26 $52.40 $52.89 $51.40 $52.14 $52.01 11,678,896
2020-10-23 $54.09 $54.12 $52.38 $52.85 $52.72 16,175,695
2020-10-22 $53.29 $54.85 $53.08 $54.38 $54.25 14,842,646
2020-10-21 $53.30 $53.96 $53.18 $53.31 $53.18 12,922,246
2020-10-20 $53.14 $54.20 $52.75 $53.53 $53.40 17,343,402
2020-10-19 $51.97 $54.00 $51.30 $52.63 $52.50 24,176,188
2020-10-16 $52.15 $52.55 $51.58 $51.61 $51.48 14,228,730
2020-10-15 $50.76 $51.97 $50.32 $51.94 $51.81 14,000,580
2020-10-14 $52.01 $52.25 $51.35 $51.63 $51.50 15,905,594
2020-10-13 $51.89 $52.75 $51.64 $51.85 $51.72 22,179,391
2020-10-12 $50.58 $50.84 $50.08 $50.68 $50.55 13,108,832
2020-10-09 $50.24 $50.60 $49.31 $49.89 $49.77 13,933,654
2020-10-08 $48.99 $50.00 $48.22 $49.90 $49.78 14,569,659
2020-10-07 $48.42 $49.00 $48.32 $48.41 $48.29 13,889,331
2020-10-06 $47.55 $48.83 $47.22 $47.32 $47.20 17,926,198
2020-10-05 $46.99 $47.73 $46.98 $47.60 $47.48 16,933,667
2020-10-02 $46.86 $47.52 $46.50 $46.55 $46.43 20,277,462
2020-10-01 $47.10 $48.18 $47.05 $47.92 $47.80 24,460,003
2020-09-30 $48.95 $49.27 $46.83 $46.96 $46.84 55,392,583
2020-09-29 $49.71 $51.38 $49.59 $50.71 $50.58 36,087,184
2020-09-28 $49.64 $49.77 $48.13 $49.72 $49.60 18,904,049
2020-09-25 $49.57 $49.60 $47.78 $49.14 $49.02 17,772,994
2020-09-24 $49.52 $50.36 $49.09 $49.47 $49.35 13,842,288
2020-09-23 $51.01 $51.61 $49.64 $49.85 $49.73 19,159,965
2020-09-22 $49.27 $49.78 $48.78 $49.70 $49.58 10,845,269
2020-09-21 $49.61 $49.78 $47.89 $49.15 $49.03 21,257,519
2020-09-18 $51.50 $52.17 $49.97 $50.74 $50.61 25,548,983
2020-09-17 $49.16 $51.29 $48.81 $50.98 $50.85 20,556,870
2020-09-16 $49.11 $51.22 $48.96 $50.21 $50.09 23,552,413
2020-09-15 $49.37 $49.66 $48.70 $49.05 $48.93 14,455,967
2020-09-14 $48.35 $49.59 $48.30 $49.03 $48.91 26,715,417
2020-09-11 $45.23 $46.48 $44.96 $46.09 $45.98 18,365,511
2020-09-10 $45.47 $45.95 $44.69 $44.87 $44.76 13,744,721
2020-09-09 $45.88 $45.88 $44.45 $45.15 $45.04 17,529,098
2020-09-08 $44.99 $46.23 $44.53 $45.03 $44.92 20,893,626
2020-09-04 $46.19 $46.95 $44.89 $46.48 $46.36 20,608,463
2020-09-03 $47.76 $47.83 $45.85 $46.33 $46.22 20,632,830
2020-09-02 $46.43 $48.19 $46.28 $47.83 $47.71 24,636,210
2020-09-01 $45.53 $45.79 $45.06 $45.76 $45.65 14,114,221
2020-08-31 $45.35 $45.82 $45.14 $45.51 $45.40 13,241,826
2020-08-28 $44.62 $45.79 $44.41 $45.69 $45.58 13,459,067
2020-08-27 $44.55 $44.83 $43.67 $44.62 $44.51 13,776,961
2020-08-26 $45.60 $45.82 $44.69 $44.96 $44.85 15,328,888
2020-08-25 $44.88 $45.54 $44.60 $45.10 $44.99 21,524,906
2020-08-24 $43.12 $43.82 $42.89 $43.76 $43.65 14,972,192
2020-08-21 $42.85 $43.06 $42.40 $42.66 $42.55 15,476,669
2020-08-20 $42.68 $43.66 $42.25 $42.99 $42.88 22,445,445
2020-08-19 $44.30 $44.70 $43.85 $44.05 $43.94 19,455,520
2020-08-18 $45.06 $45.16 $44.05 $44.40 $44.29 20,118,140
2020-08-17 $45.90 $45.94 $44.74 $45.22 $45.11 17,264,524
2020-08-14 $45.60 $46.08 $45.30 $45.60 $45.49 18,167,321
2020-08-13 $47.16 $47.23 $45.93 $46.14 $46.03 41,051,686
2020-08-12 $48.38 $48.73 $47.66 $48.48 $48.36 17,224,430
2020-08-11 $49.01 $49.74 $47.63 $47.76 $47.64 21,532,825
2020-08-10 $48.85 $49.67 $48.27 $49.15 $49.03 15,881,467
2020-08-07 $48.69 $49.18 $48.05 $48.75 $48.63 13,637,316
2020-08-06 $50.00 $50.03 $48.32 $48.70 $48.58 32,204,675
2020-08-05 $51.09 $51.28 $50.63 $51.05 $50.92 13,260,598
2020-08-04 $50.35 $51.48 $50.29 $51.30 $51.17 15,701,196
2020-08-03 $50.39 $50.62 $50.02 $50.39 $50.27 15,143,482
2020-07-31 $50.62 $50.70 $49.26 $50.06 $49.93 17,436,426
2020-07-30 $49.74 $50.75 $49.11 $50.74 $50.61 17,644,313
2020-07-29 $50.39 $50.63 $49.78 $50.39 $50.27 14,714,763
2020-07-28 $51.26 $51.27 $50.04 $50.09 $49.97 15,614,360
2020-07-27 $50.60 $51.71 $50.49 $51.59 $51.46 15,991,714
2020-07-24 $51.28 $51.28 $49.65 $50.02 $49.90 25,348,045
2020-07-23 $51.74 $54.20 $51.57 $52.64 $52.51 33,399,936
2020-07-22 $51.58 $51.77 $51.02 $51.65 $51.52 11,412,629
2020-07-21 $51.62 $52.66 $51.23 $51.52 $51.39 16,590,124
2020-07-20 $49.66 $51.32 $49.54 $51.21 $51.08 16,964,148
2020-07-17 $50.31 $50.43 $49.28 $49.47 $49.35 15,009,573
2020-07-16 $49.82 $50.29 $49.23 $50.10 $49.98 14,014,236
2020-07-15 $50.21 $50.65 $49.41 $50.51 $50.38 15,911,411
2020-07-14 $49.08 $49.79 $47.95 $49.71 $49.59 17,455,171
2020-07-13 $51.31 $52.28 $49.38 $49.46 $49.34 23,296,371
2020-07-10 $50.01 $50.71 $49.40 $50.70 $50.57 18,128,740
2020-07-09 $49.85 $50.39 $48.73 $49.98 $49.86 18,512,467
2020-07-08 $49.56 $49.75 $48.96 $49.71 $49.59 15,312,581
2020-07-07 $50.52 $50.59 $49.01 $49.09 $48.97 19,797,905
2020-07-06 $50.75 $51.43 $50.48 $50.92 $50.79 16,331,917
2020-07-02 $50.50 $50.75 $49.48 $49.83 $49.71 18,563,396
2020-07-01 $51.52 $51.56 $49.61 $49.70 $49.58 25,219,992
2020-06-30 $51.78 $52.47 $50.97 $51.52 $51.39 47,852,081
2020-06-29 $48.69 $49.15 $47.58 $49.15 $49.02 24,666,247
2020-06-26 $49.15 $49.35 $48.14 $48.49 $48.37 16,929,665
2020-06-25 $48.24 $49.31 $47.28 $49.19 $49.07 14,971,944
2020-06-24 $49.65 $50.10 $48.02 $48.29 $48.17 19,346,521
2020-06-23 $50.69 $50.89 $49.57 $49.84 $49.72 23,194,172
2020-06-22 $51.10 $51.40 $50.24 $51.15 $51.02 15,952,186
2020-06-19 $51.16 $52.75 $50.75 $50.83 $50.70 28,081,459
2020-06-18 $50.50 $51.04 $50.02 $50.48 $50.35 13,220,196
2020-06-17 $51.30 $51.51 $50.54 $50.96 $50.83 13,905,124
2020-06-16 $51.16 $52.15 $49.86 $51.02 $50.89 20,987,219
2020-06-15 $47.36 $49.73 $47.10 $49.24 $49.12 18,092,296
2020-06-12 $50.29 $50.48 $47.36 $48.69 $48.57 24,293,576
2020-06-11 $50.42 $51.09 $48.20 $48.52 $48.40 29,897,582
2020-06-10 $52.92 $53.30 $51.57 $52.47 $52.34 18,766,676
2020-06-09 $52.65 $53.50 $52.45 $53.15 $53.02 17,840,779
2020-06-08 $54.50 $54.64 $52.23 $53.70 $53.57 22,850,624
2020-06-05 $52.66 $54.82 $52.59 $53.72 $53.59 34,110,668
2020-06-04 $48.86 $51.98 $48.60 $51.22 $51.09 34,830,807
2020-06-03 $48.04 $49.42 $47.45 $48.92 $48.80 34,662,060
2020-06-02 $46.49 $46.85 $45.57 $46.82 $46.70 23,035,580
2020-06-01 $47.49 $47.67 $46.32 $46.34 $46.23 21,901,335
2020-05-29 $46.62 $48.02 $46.21 $47.91 $47.79 26,354,601
2020-05-28 $48.70 $48.79 $46.07 $46.47 $46.35 38,331,501
2020-05-27 $45.95 $49.58 $43.90 $49.45 $49.33 56,071,472
2020-05-26 $46.22 $46.69 $45.45 $45.80 $45.69 24,303,857
2020-05-22 $45.15 $45.31 $44.24 $44.94 $44.83 13,385,403
2020-05-21 $46.50 $46.57 $44.76 $45.22 $45.11 17,379,513
2020-05-20 $46.51 $47.04 $46.09 $46.64 $46.52 17,876,492
2020-05-19 $45.78 $46.23 $45.02 $45.12 $45.01 17,389,546
2020-05-18 $45.83 $46.15 $44.95 $45.92 $45.81 20,325,856
2020-05-15 $43.28 $44.78 $43.24 $44.41 $44.30 28,803,929
2020-05-14 $43.06 $45.78 $42.51 $45.73 $45.62 27,543,459
2020-05-13 $45.87 $45.88 $42.95 $43.53 $43.42 35,117,460
2020-05-12 $48.52 $48.56 $45.64 $45.69 $45.58 26,738,906
2020-05-11 $47.74 $48.73 $47.44 $48.20 $48.08 17,353,524
2020-05-08 $47.29 $48.46 $47.29 $48.25 $48.13 17,444,957
2020-05-07 $47.12 $47.50 $46.34 $46.59 $46.47 16,372,090
2020-05-06 $46.07 $47.12 $45.92 $46.08 $45.97 22,011,853
2020-05-05 $45.45 $46.95 $45.11 $45.41 $45.30 21,007,549
2020-05-04 $44.19 $44.69 $43.61 $44.46 $44.35 21,377,060
2020-05-01 $46.36 $46.92 $44.52 $45.06 $44.95 28,193,974
2020-04-30 $49.48 $49.58 $47.37 $47.89 $47.77 28,585,360
2020-04-29 $46.58 $50.14 $46.33 $49.83 $49.71 35,742,961
2020-04-28 $46.21 $47.69 $45.28 $45.31 $45.20 25,234,949
2020-04-27 $45.00 $45.39 $44.58 $45.28 $45.17 16,667,220
2020-04-24 $43.80 $44.32 $42.98 $44.16 $44.05 16,592,827
2020-04-23 $43.82 $44.72 $43.42 $43.77 $43.66 22,273,104
2020-04-22 $43.11 $44.20 $42.75 $43.91 $43.80 21,398,338
2020-04-21 $43.00 $43.07 $41.19 $41.41 $41.31 32,482,200
2020-04-20 $44.52 $45.08 $43.30 $43.40 $43.29 30,463,349
2020-04-17 $46.78 $46.89 $44.85 $45.70 $45.59 23,388,325
2020-04-16 $47.02 $47.20 $44.66 $45.53 $45.42 26,588,971
2020-04-15 $46.40 $46.66 $45.64 $46.43 $46.31 22,389,406
2020-04-14 $47.00 $48.38 $46.62 $47.62 $47.50 25,737,981
2020-04-13 $44.90 $46.39 $44.39 $46.17 $46.06 30,449,948
2020-04-09 $49.30 $49.81 $45.35 $46.13 $46.02 39,840,439
2020-04-08 $47.08 $48.69 $46.80 $48.29 $48.17 27,694,408
2020-04-07 $48.09 $48.37 $46.04 $46.54 $46.42 34,646,388
2020-04-06 $43.35 $46.69 $43.34 $46.37 $46.26 37,899,134
2020-04-03 $40.97 $41.86 $40.55 $41.22 $41.12 28,522,389
2020-04-02 $39.79 $41.59 $39.52 $41.09 $40.99 31,457,661
2020-04-01 $40.55 $42.30 $39.33 $39.89 $39.79 37,452,839
2020-03-31 $44.40 $45.17 $41.91 $42.06 $41.96 36,723,661
2020-03-30 $44.17 $45.57 $43.15 $44.52 $44.41 33,763,946
2020-03-27 $43.25 $45.28 $42.31 $43.48 $43.37 39,791,531
2020-03-26 $44.90 $45.75 $43.33 $44.79 $44.68 62,564,931
2020-03-25 $43.91 $44.88 $40.03 $42.50 $42.39 54,091,017
2020-03-24 $41.82 $44.42 $41.14 $43.27 $43.16 45,587,995
2020-03-23 $36.99 $39.47 $35.69 $38.25 $38.16 45,286,038
2020-03-20 $37.77 $38.59 $35.84 $36.11 $36.02 37,667,447
2020-03-19 $34.66 $37.30 $33.65 $36.29 $36.20 31,015,192
2020-03-18 $34.26 $36.56 $31.13 $34.69 $34.60 36,518,999
2020-03-17 $35.49 $39.13 $34.02 $37.38 $37.29 34,869,000
2020-03-16 $37.35 $39.14 $34.45 $34.47 $34.38 36,879,094
2020-03-13 $41.57 $43.02 $38.35 $42.99 $42.88 35,264,761
2020-03-12 $39.40 $42.54 $38.00 $38.81 $38.71 40,117,178
2020-03-11 $46.20 $46.32 $42.85 $43.72 $43.61 38,525,899
2020-03-10 $48.15 $48.26 $45.29 $47.86 $47.74 31,652,856
2020-03-09 $45.48 $48.60 $44.92 $45.97 $45.86 31,260,751
2020-03-06 $52.20 $53.19 $50.00 $51.47 $51.34 30,313,741
2020-03-05 $53.45 $55.61 $53.34 $53.72 $53.59 26,223,045
2020-03-04 $53.02 $55.38 $52.21 $55.29 $55.15 28,222,016
2020-03-03 $54.60 $55.40 $51.10 $51.80 $51.67 36,893,228
2020-03-02 $53.20 $54.69 $52.10 $54.59 $54.45 33,272,718
2020-02-28 $48.65 $52.92 $48.39 $52.56 $52.43 40,288,568
2020-02-27 $50.63 $52.85 $49.99 $50.58 $50.45 36,349,245
2020-02-26 $52.65 $54.27 $51.88 $52.37 $52.24 28,100,934
2020-02-25 $54.84 $55.45 $51.55 $52.10 $51.97 41,894,208
2020-02-24 $53.31 $55.46 $52.61 $55.01 $54.87 33,321,075
2020-02-21 $58.63 $58.73 $55.89 $56.99 $56.85 27,051,214
2020-02-20 $59.88 $59.99 $57.69 $59.00 $58.85 20,797,112
2020-02-19 $58.58 $60.25 $58.56 $59.99 $59.84 23,335,537
2020-02-18 $57.07 $58.04 $56.62 $57.75 $57.61 21,547,966
2020-02-14 $60.16 $60.56 $58.26 $58.50 $58.36 20,920,168
2020-02-13 $59.01 $60.63 $58.86 $59.33 $59.18 23,679,687
2020-02-12 $59.04 $61.19 $58.90 $59.27 $59.12 47,180,808
2020-02-11 $57.88 $58.84 $56.33 $57.25 $57.11 26,776,853
2020-02-10 $56.30 $57.34 $56.20 $57.33 $57.19 15,929,036
2020-02-07 $57.97 $58.00 $56.77 $56.88 $56.74 20,891,081
2020-02-06 $58.08 $59.17 $57.41 $58.68 $58.53 23,358,721
2020-02-05 $57.02 $57.26 $55.82 $56.77 $56.63 19,795,257
2020-02-04 $55.29 $56.02 $54.94 $55.50 $55.36 19,998,615
2020-02-03 $53.25 $54.11 $53.00 $53.78 $53.65 20,481,023
2020-01-31 $55.15 $55.20 $52.70 $53.09 $52.96 28,550,849
2020-01-30 $54.18 $55.07 $53.22 $55.03 $54.89 30,783,775
2020-01-29 $55.99 $57.19 $55.29 $55.30 $55.16 19,306,749
2020-01-28 $56.25 $56.78 $55.24 $56.47 $56.33 18,544,882
2020-01-27 $55.15 $55.99 $54.62 $55.41 $55.27 27,310,073
2020-01-24 $60.00 $60.02 $57.24 $57.76 $57.62 28,555,345
2020-01-23 $60.33 $60.56 $59.03 $59.20 $59.05 26,146,124
2020-01-22 $59.52 $60.25 $58.85 $59.17 $59.02 22,604,370
2020-01-21 $57.37 $59.18 $57.27 $58.97 $58.82 24,067,662
2020-01-17 $58.02 $58.12 $57.01 $57.66 $57.52 20,549,195
2020-01-16 $56.80 $57.84 $56.76 $57.68 $57.54 22,732,675
2020-01-15 $57.03 $57.12 $55.84 $56.17 $56.03 21,638,614
2020-01-14 $57.80 $58.30 $56.46 $57.52 $57.38 26,550,790
2020-01-13 $57.01 $57.78 $56.86 $57.45 $57.31 16,059,493
2020-01-10 $57.47 $57.50 $56.27 $56.67 $56.53 19,148,555
2020-01-09 $58.32 $58.48 $56.48 $57.31 $57.17 22,405,701
2020-01-08 $58.09 $58.39 $57.06 $57.52 $57.38 29,755,395
2020-01-07 $55.38 $58.40 $55.36 $58.27 $58.13 50,303,181
2020-01-06 $53.75 $54.14 $53.16 $53.57 $53.44 18,791,489
2020-01-03 $54.16 $55.31 $54.00 $54.53 $54.39 16,826,595
2020-01-02 $54.85 $55.49 $54.51 $55.39 $55.25 20,184,045
2019-12-31 $52.91 $53.90 $52.78 $53.78 $53.65 13,299,917
2019-12-30 $53.77 $53.88 $52.66 $53.21 $53.08 15,279,481
2019-12-27 $55.24 $55.53 $53.89 $54.03 $53.90 17,188,667
2019-12-26 $55.45 $55.65 $54.91 $55.11 $54.97 13,550,984
2019-12-24 $55.45 $55.64 $55.04 $55.42 $55.28 8,621,852
2019-12-23 $55.23 $56.11 $55.14 $55.40 $55.26 23,715,219
2019-12-20 $54.90 $55.93 $54.63 $55.06 $54.92 44,372,256
2019-12-19 $55.01 $55.29 $53.90 $54.53 $54.39 56,296,823
2019-12-18 $53.00 $53.72 $52.37 $53.04 $52.91 39,580,515
2019-12-17 $53.99 $54.00 $52.65 $53.00 $52.87 28,375,948
2019-12-16 $52.76 $54.30 $52.69 $52.94 $52.81 38,712,776
2019-12-13 $51.02 $52.32 $50.70 $51.20 $51.07 30,050,047
2019-12-12 $49.36 $51.33 $49.32 $50.97 $50.84 36,682,623
2019-12-11 $47.75 $49.34 $47.69 $49.26 $49.14 22,112,203
2019-12-10 $47.04 $47.92 $46.72 $47.46 $47.34 19,283,615
2019-12-09 $47.57 $47.77 $46.43 $46.45 $46.33 16,566,735
2019-12-06 $47.44 $48.33 $47.32 $47.93 $47.81 20,485,169
2019-12-05 $46.71 $47.40 $46.25 $46.62 $46.50 13,016,024
2019-12-04 $46.18 $46.60 $45.73 $46.30 $46.19 16,930,406
2019-12-03 $45.12 $45.40 $44.55 $45.23 $45.12 20,857,141
2019-12-02 $47.57 $47.95 $46.35 $46.39 $46.28 16,094,841
2019-11-29 $47.94 $47.95 $47.44 $47.51 $47.39 7,343,564
2019-11-27 $47.35 $48.27 $47.11 $48.16 $48.04 15,441,179
2019-11-26 $47.65 $47.67 $46.54 $46.72 $46.60 12,919,896
2019-11-25 $46.10 $47.55 $45.94 $47.52 $47.40 18,828,567
2019-11-22 $45.93 $46.38 $45.75 $45.87 $45.76 11,253,713
2019-11-21 $45.30 $46.18 $45.04 $45.55 $45.44 14,192,911
2019-11-20 $46.15 $46.50 $45.23 $45.57 $45.46 24,695,539
2019-11-19 $48.11 $48.18 $46.28 $46.58 $46.46 18,393,956
2019-11-18 $47.95 $48.41 $47.47 $47.82 $47.70 12,642,611
2019-11-15 $47.60 $48.52 $47.34 $47.71 $47.59 17,865,206
2019-11-14 $46.12 $46.83 $45.77 $46.80 $46.68 11,825,147
2019-11-13 $46.50 $46.55 $45.81 $46.30 $46.19 15,839,046
2019-11-12 $46.80 $47.68 $46.68 $46.90 $46.78 15,170,689
2019-11-11 $46.72 $46.74 $45.85 $46.26 $46.15 14,645,832
2019-11-08 $47.56 $48.01 $46.95 $47.19 $47.07 18,528,347
2019-11-07 $48.52 $49.08 $48.00 $48.40 $48.28 19,253,568
2019-11-06 $48.15 $48.30 $47.11 $47.68 $47.56 21,803,641
2019-11-05 $49.62 $49.72 $48.61 $48.68 $48.56 13,682,559
2019-11-04 $49.39 $49.90 $49.25 $49.59 $49.47 16,021,450
2019-11-01 $47.48 $48.54 $47.25 $48.38 $48.26 18,311,723
2019-10-31 $47.28 $47.88 $46.46 $47.55 $47.43 15,445,762
2019-10-30 $48.22 $48.34 $47.26 $47.88 $47.76 12,932,759
2019-10-29 $48.80 $49.17 $48.06 $48.11 $47.99 12,183,635
2019-10-28 $48.50 $48.75 $48.23 $48.69 $48.57 15,164,581
2019-10-25 $47.28 $48.27 $46.92 $48.03 $47.91 19,855,329
2019-10-24 $45.90 $47.16 $45.58 $47.10 $46.98 25,991,088
2019-10-23 $44.05 $44.82 $43.95 $44.66 $44.55 14,132,994
2019-10-22 $45.30 $45.70 $44.62 $44.66 $44.55 14,007,587
2019-10-21 $43.96 $45.30 $43.92 $45.22 $45.11 15,473,733
2019-10-18 $44.83 $44.98 $43.23 $43.47 $43.36 25,834,679
2019-10-17 $45.77 $46.12 $45.28 $45.50 $45.39 12,090,511
2019-10-16 $45.99 $46.55 $45.08 $45.16 $45.05 16,872,605
2019-10-15 $45.21 $46.55 $45.04 $46.46 $46.34 18,047,548
2019-10-14 $44.96 $45.33 $44.80 $44.86 $44.75 12,495,857
2019-10-11 $44.39 $45.82 $44.28 $45.10 $44.99 27,604,874
2019-10-10 $42.87 $43.79 $42.61 $43.28 $43.17 16,047,857
2019-10-09 $43.18 $43.38 $42.83 $42.88 $42.77 13,781,367
2019-10-08 $43.60 $43.84 $42.62 $42.64 $42.53 22,714,375
2019-10-07 $44.30 $44.73 $44.06 $44.16 $44.05 15,152,292
2019-10-04 $43.71 $44.62 $43.29 $44.55 $44.44 22,043,116
2019-10-03 $42.00 $43.49 $41.76 $43.46 $43.35 23,884,742
2019-10-02 $41.82 $42.67 $41.76 $41.98 $41.88 26,776,005
2019-10-01 $43.10 $43.34 $41.75 $42.30 $42.20 28,431,879
2019-09-30 $43.00 $43.47 $42.58 $42.85 $42.74 32,326,103
2019-09-27 $45.90 $45.92 $42.91 $43.21 $43.10 76,016,459
2019-09-26 $49.38 $49.74 $48.13 $48.60 $48.48 37,248,173
2019-09-25 $48.47 $49.70 $47.86 $49.47 $49.35 24,057,045
2019-09-24 $49.74 $49.90 $48.05 $48.51 $48.39 25,320,435
2019-09-23 $49.54 $50.19 $49.48 $49.60 $49.48 16,941,704
2019-09-20 $50.34 $50.45 $48.77 $49.16 $49.04 23,457,185
2019-09-19 $51.17 $51.30 $49.75 $49.82 $49.70 16,856,244
2019-09-18 $51.00 $51.17 $49.69 $50.48 $50.35 15,375,857
2019-09-17 $50.18 $50.91 $49.93 $50.84 $50.71 13,875,876
2019-09-16 $49.53 $50.24 $49.02 $50.15 $50.03 17,495,280
2019-09-13 $50.51 $50.95 $50.06 $50.50 $50.37 14,732,970
2019-09-12 $50.80 $51.12 $50.10 $50.44 $50.32 19,671,259
2019-09-11 $50.02 $51.39 $49.84 $50.48 $50.35 31,012,937
2019-09-10 $49.37 $49.94 $48.50 $49.39 $49.27 23,111,317
2019-09-09 $49.54 $50.00 $48.86 $49.13 $49.01 19,474,365
2019-09-06 $48.86 $49.50 $48.70 $48.97 $48.85 19,565,738
2019-09-05 $47.90 $49.64 $47.89 $49.03 $48.91 33,094,547
2019-09-04 $46.45 $47.50 $46.40 $46.81 $46.69 26,999,066
2019-09-03 $44.60 $45.33 $44.44 $44.99 $44.88 17,113,029
2019-08-30 $45.12 $45.93 $45.05 $45.27 $45.16 16,397,407
2019-08-29 $43.99 $45.22 $43.91 $44.67 $44.56 18,689,172
2019-08-28 $42.10 $43.26 $41.76 $43.15 $43.04 11,520,039
2019-08-27 $43.71 $43.80 $42.35 $42.44 $42.33 19,148,783
2019-08-26 $43.74 $43.77 $43.16 $43.43 $43.32 12,294,059
2019-08-23 $43.89 $44.97 $42.66 $42.96 $42.85 27,547,277
2019-08-22 $44.50 $45.45 $44.05 $44.78 $44.67 20,607,789
2019-08-21 $44.81 $45.00 $43.90 $44.17 $44.06 14,994,616
2019-08-20 $44.85 $44.97 $44.04 $44.23 $44.12 13,207,442
2019-08-19 $44.67 $45.37 $44.34 $45.01 $44.90 22,625,611
2019-08-16 $42.64 $43.88 $42.55 $43.55 $43.44 18,156,572
2019-08-15 $42.34 $42.56 $41.50 $42.24 $42.14 16,228,512
2019-08-14 $42.88 $43.15 $41.66 $42.04 $41.94 24,657,245
2019-08-13 $42.62 $45.08 $42.51 $44.17 $44.06 33,273,001
2019-08-12 $41.05 $42.40 $40.97 $42.13 $42.03 23,969,178
2019-08-09 $42.04 $42.24 $40.87 $41.52 $41.42 22,900,298
2019-08-08 $42.09 $42.76 $41.67 $42.63 $42.52 18,567,510
2019-08-07 $42.01 $42.95 $40.70 $41.75 $41.65 35,604,580
2019-08-06 $42.67 $43.19 $41.69 $42.62 $42.51 26,857,009
2019-08-05 $42.40 $42.51 $41.36 $41.94 $41.84 35,172,885
2019-08-02 $42.64 $44.41 $42.22 $44.08 $43.97 31,954,131
2019-08-01 $45.00 $45.96 $42.84 $43.60 $43.49 37,906,464
2019-07-31 $46.71 $46.79 $44.44 $44.89 $44.78 34,493,922
2019-07-30 $46.88 $47.68 $46.20 $47.46 $47.34 21,301,556
2019-07-29 $46.87 $46.97 $45.85 $46.82 $46.70 21,939,478
2019-07-26 $47.94 $48.13 $47.09 $47.49 $47.37 19,676,246
2019-07-25 $48.40 $48.70 $47.59 $47.77 $47.65 28,127,781
2019-07-24 $46.95 $48.23 $46.82 $47.99 $47.87 33,169,918
2019-07-23 $46.78 $47.14 $46.23 $46.95 $46.83 29,354,432
2019-07-22 $46.50 $47.43 $46.31 $47.19 $47.07 46,042,826
2019-07-19 $45.13 $46.00 $44.63 $45.52 $45.41 39,328,352
2019-07-18 $43.61 $44.93 $43.50 $44.67 $44.56 26,483,297
2019-07-17 $43.00 $43.75 $42.60 $43.37 $43.26 19,539,283
2019-07-16 $44.05 $44.10 $42.93 $43.06 $42.95 31,238,932
2019-07-15 $44.69 $45.27 $43.71 $44.40 $44.29 26,623,252
2019-07-12 $43.75 $44.70 $43.36 $44.51 $44.40 33,257,774
2019-07-11 $43.22 $43.54 $42.44 $43.48 $43.37 30,392,443
2019-07-10 $42.23 $44.00 $42.04 $42.90 $42.79 51,625,492
2019-07-09 $40.13 $41.41 $40.08 $41.35 $41.25 28,254,672
2019-07-08 $39.03 $40.61 $38.94 $40.41 $40.31 28,148,461
2019-07-05 $38.95 $39.56 $38.80 $39.42 $39.32 18,407,991
2019-07-03 $39.62 $39.77 $39.17 $39.59 $39.49 13,479,738
2019-07-02 $39.62 $40.03 $39.03 $39.60 $39.50 29,774,478
2019-07-01 $41.16 $41.71 $39.74 $40.11 $40.01 61,091,350
2019-06-28 $39.36 $39.40 $38.05 $38.59 $38.49 61,402,696
2019-06-27 $36.85 $38.33 $36.51 $38.07 $37.98 51,612,422
2019-06-26 $35.87 $37.61 $35.70 $37.04 $36.95 100,271,596
2019-06-25 $33.35 $33.88 $32.61 $32.68 $32.60 39,590,484
2019-06-24 $33.20 $34.08 $33.02 $33.19 $33.11 27,306,006
2019-06-21 $33.70 $33.89 $32.73 $33.25 $33.17 38,858,209
2019-06-20 $34.84 $35.26 $34.02 $34.15 $34.07 21,691,501
2019-06-19 $34.69 $34.69 $33.71 $33.94 $33.86 20,436,384
2019-06-18 $32.90 $34.89 $32.90 $34.29 $34.21 33,727,291
2019-06-17 $32.54 $32.85 $32.14 $32.43 $32.35 20,049,979
2019-06-14 $32.45 $32.84 $32.24 $32.66 $32.58 19,714,950
2019-06-13 $33.08 $33.64 $33.01 $33.38 $33.30 16,586,706
2019-06-12 $34.01 $34.10 $32.73 $32.96 $32.88 28,746,485
2019-06-11 $35.80 $35.99 $34.75 $34.84 $34.75 19,208,637
2019-06-10 $34.60 $35.54 $34.52 $34.94 $34.85 21,728,002
2019-06-07 $33.55 $34.03 $33.22 $33.99 $33.91 21,430,449
2019-06-06 $33.26 $33.82 $32.94 $33.47 $33.39 21,088,076
2019-06-05 $35.20 $35.40 $33.04 $33.34 $33.26 27,070,346
2019-06-04 $33.36 $34.56 $33.10 $34.49 $34.40 25,076,035
2019-06-03 $32.95 $33.22 $32.47 $32.69 $32.61 21,174,520
2019-05-31 $32.60 $33.50 $32.52 $32.61 $32.53 18,607,307
2019-05-30 $33.43 $34.32 $33.03 $33.32 $33.24 20,957,589
2019-05-29 $32.32 $33.42 $32.17 $33.29 $33.21 28,796,104
2019-05-28 $34.15 $34.31 $32.88 $32.94 $32.86 26,758,419
2019-05-24 $34.16 $34.36 $33.59 $34.00 $33.92 19,705,956
2019-05-23 $33.89 $33.90 $32.96 $33.82 $33.74 32,186,684
2019-05-22 $35.20 $35.45 $34.63 $34.73 $34.64 20,902,368
2019-05-21 $35.29 $35.88 $35.15 $35.64 $35.55 32,501,335
2019-05-20 $34.75 $35.20 $34.33 $34.62 $34.53 34,489,512
2019-05-17 $36.61 $37.28 $35.80 $36.06 $35.97 31,096,274
2019-05-16 $37.68 $37.99 $37.10 $37.31 $37.22 29,479,209
2019-05-15 $37.90 $38.70 $37.76 $38.41 $38.31 17,532,268
2019-05-14 $38.02 $38.61 $37.40 $38.51 $38.41 24,004,007
2019-05-13 $37.36 $37.98 $37.06 $37.38 $37.29 33,092,081
2019-05-10 $39.01 $39.29 $37.65 $38.94 $38.84 30,368,144
2019-05-09 $39.10 $39.63 $38.20 $39.27 $39.17 27,844,397
2019-05-08 $39.86 $40.49 $39.58 $39.75 $39.65 26,190,143
2019-05-07 $41.68 $41.93 $39.73 $40.26 $40.16 35,094,080
2019-05-06 $41.40 $42.29 $41.00 $42.13 $42.03 25,775,999
2019-05-03 $42.49 $43.38 $42.41 $43.33 $43.22 16,577,018
2019-05-02 $42.00 $43.20 $41.63 $42.56 $42.45 17,046,832
2019-05-01 $42.43 $42.93 $41.89 $41.90 $41.80 17,673,308
2019-04-30 $41.86 $42.36 $41.58 $42.06 $41.96 16,342,656
2019-04-29 $42.13 $42.61 $41.73 $42.11 $42.01 13,452,843
2019-04-26 $41.49 $42.28 $40.77 $42.10 $42.00 26,092,422
2019-04-25 $43.62 $44.65 $42.69 $42.75 $42.64 28,346,185
2019-04-24 $42.82 $43.40 $42.38 $43.03 $42.92 19,637,006
2019-04-23 $43.37 $43.47 $42.72 $42.77 $42.66 21,489,440
2019-04-22 $43.14 $43.57 $42.53 $43.40 $43.29 19,447,891
2019-04-18 $43.20 $43.53 $42.79 $43.40 $43.29 16,193,579
2019-04-17 $43.36 $44.05 $42.76 $43.15 $43.04 22,091,989
2019-04-16 $42.26 $42.93 $42.08 $42.76 $42.65 19,337,506
2019-04-15 $42.17 $42.23 $41.20 $41.82 $41.72 16,932,294
2019-04-12 $42.85 $43.20 $41.81 $42.01 $41.91 21,740,384
2019-04-11 $42.20 $42.73 $42.13 $42.28 $42.18 18,163,864
2019-04-10 $41.69 $42.44 $41.51 $42.17 $42.07 23,252,244
2019-04-09 $42.54 $42.60 $41.27 $41.72 $41.62 29,055,901
2019-04-08 $42.18 $43.14 $42.12 $42.90 $42.79 24,546,811
2019-04-05 $43.30 $43.54 $42.72 $43.32 $43.21 21,119,444
2019-04-04 $42.36 $43.33 $42.25 $42.89 $42.78 37,038,395
2019-04-03 $43.55 $44.85 $43.55 $43.90 $43.79 39,097,203
2019-04-02 $42.08 $42.79 $41.75 $42.44 $42.33 21,438,082
2019-04-01 $42.27 $42.76 $41.72 $42.25 $42.15 28,072,993
2019-03-29 $40.25 $41.52 $40.22 $41.33 $41.23 35,716,883
2019-03-28 $39.40 $39.94 $39.02 $39.34 $39.24 24,584,543
2019-03-27 $40.38 $40.85 $39.01 $39.23 $39.13 26,856,732
2019-03-26 $41.17 $41.65 $40.10 $40.32 $40.22 24,689,552
2019-03-25 $41.34 $41.98 $40.06 $40.55 $40.45 34,516,015
2019-03-22 $43.47 $43.48 $41.55 $41.62 $41.52 46,605,599
2019-03-21 $41.70 $44.21 $41.65 $43.99 $43.88 84,985,448
2019-03-20 $40.50 $40.75 $39.62 $40.13 $40.03 41,714,399
2019-03-19 $39.93 $41.05 $39.89 $40.37 $40.27 32,407,260
2019-03-18 $39.60 $40.41 $39.15 $39.61 $39.51 22,296,587
2019-03-15 $38.58 $39.84 $38.43 $39.54 $39.44 30,694,138
2019-03-14 $38.74 $39.63 $38.34 $38.41 $38.31 19,757,250
2019-03-13 $39.40 $39.72 $38.64 $38.83 $38.73 22,786,331
2019-03-12 $39.17 $39.40 $38.83 $39.25 $39.15 18,623,513
2019-03-11 $38.91 $39.55 $38.83 $39.03 $38.93 25,164,660
2019-03-08 $36.89 $38.82 $36.57 $38.65 $38.55 34,080,890
2019-03-07 $37.54 $38.31 $37.14 $37.83 $37.74 31,567,767
2019-03-06 $39.38 $39.45 $37.52 $37.93 $37.84 44,890,442
2019-03-05 $40.25 $40.67 $39.51 $39.99 $39.89 28,798,762
2019-03-04 $41.88 $42.15 $40.64 $41.06 $40.96 27,047,818
2019-03-01 $41.64 $42.56 $41.11 $41.58 $41.48 26,755,751
2019-02-28 $40.20 $41.15 $39.80 $40.88 $40.78 25,777,924
2019-02-27 $42.62 $42.76 $41.01 $41.32 $41.22 29,522,196
2019-02-26 $42.35 $43.15 $42.29 $42.96 $42.85 18,051,547
2019-02-25 $43.81 $43.99 $42.70 $42.75 $42.64 25,233,731
2019-02-22 $42.08 $42.57 $41.83 $42.57 $42.46 22,834,253
2019-02-21 $42.47 $42.87 $41.42 $41.53 $41.43 24,048,828
2019-02-20 $42.31 $43.26 $42.13 $42.21 $42.11 28,048,715
2019-02-19 $41.70 $42.49 $41.50 $41.96 $41.86 25,575,881
2019-02-15 $42.27 $42.40 $41.42 $41.99 $41.89 28,968,391
2019-02-14 $41.39 $43.16 $41.31 $42.23 $42.13 41,759,190
2019-02-13 $40.85 $42.28 $40.80 $41.68 $41.58 50,101,676
2019-02-12 $39.39 $40.77 $39.24 $40.40 $40.30 43,587,923
2019-02-11 $38.60 $38.87 $37.36 $38.58 $38.48 30,356,472
2019-02-08 $37.80 $38.78 $37.45 $38.58 $38.48 35,573,221
2019-02-07 $40.81 $41.05 $38.91 $39.38 $39.28 40,396,449
2019-02-06 $40.40 $41.96 $40.37 $41.52 $41.42 47,472,616
2019-02-05 $39.24 $40.33 $39.17 $39.37 $39.27 25,094,026
2019-02-04 $39.55 $39.61 $38.51 $39.47 $39.37 30,851,483
2019-02-01 $38.31 $39.86 $38.23 $39.60 $39.50 36,839,947
2019-01-31 $37.63 $38.82 $37.28 $38.22 $38.13 34,130,464
2019-01-30 $38.30 $38.76 $37.59 $38.24 $38.15 32,848,056
2019-01-29 $38.28 $38.98 $37.25 $37.39 $37.30 30,330,993
2019-01-28 $36.95 $38.96 $36.65 $38.08 $37.99 44,213,030
2019-01-25 $38.09 $39.31 $37.50 $38.96 $38.86 61,042,704
2019-01-24 $35.31 $37.44 $35.10 $36.59 $36.50 65,094,840
2019-01-23 $34.11 $34.69 $33.44 $34.24 $34.16 31,011,607
2019-01-22 $35.25 $35.25 $33.55 $33.87 $33.79 37,021,938
2019-01-18 $34.23 $36.19 $34.06 $35.76 $35.67 44,872,405
2019-01-17 $33.23 $34.20 $32.66 $33.88 $33.80 29,398,501
2019-01-16 $34.04 $34.33 $33.53 $33.58 $33.50 24,890,929
2019-01-15 $35.02 $35.23 $33.65 $33.99 $33.91 30,633,574
2019-01-14 $34.72 $34.92 $34.26 $34.67 $34.58 34,611,955
2019-01-11 $35.42 $36.73 $35.01 $36.01 $35.92 30,469,843
2019-01-10 $35.26 $35.95 $35.08 $35.91 $35.82 24,437,350
2019-01-09 $34.97 $36.29 $34.92 $35.44 $35.35 54,147,856
2019-01-08 $34.55 $34.59 $32.81 $33.74 $33.66 33,434,082
2019-01-07 $33.70 $34.45 $33.31 $34.00 $33.92 44,841,499
2019-01-04 $31.66 $33.04 $31.55 $32.70 $32.62 28,557,302
2019-01-03 $31.82 $32.15 $30.86 $31.00 $30.92 29,145,099
2019-01-02 $31.00 $33.08 $30.75 $32.75 $32.67 26,004,300
2018-12-31 $31.99 $32.40 $31.46 $31.73 $31.65 21,392,110
2018-12-28 $32.00 $32.28 $31.40 $31.57 $31.49 29,852,928
2018-12-27 $30.41 $32.01 $30.23 $31.93 $31.85 39,858,341
2018-12-26 $29.34 $30.91 $28.39 $30.89 $30.81 45,711,046
2018-12-24 $29.86 $30.35 $29.00 $29.02 $28.95 23,771,773
2018-12-21 $31.68 $32.05 $30.11 $30.32 $30.24 54,630,508
2018-12-20 $31.60 $32.90 $30.86 $31.28 $31.20 60,427,566
2018-12-19 $31.66 $33.58 $31.27 $31.41 $31.33 106,669,582
2018-12-18 $34.39 $34.94 $33.97 $34.11 $34.03 46,135,371
2018-12-17 $34.16 $35.22 $33.60 $33.88 $33.80 30,890,958
2018-12-14 $34.44 $35.45 $34.06 $34.20 $34.12 28,922,077
2018-12-13 $36.29 $36.37 $34.76 $35.02 $34.93 23,825,359
2018-12-12 $35.94 $36.61 $35.40 $36.03 $35.94 26,642,500
2018-12-11 $35.59 $36.26 $35.10 $35.21 $35.12 26,238,769
2018-12-10 $34.83 $35.72 $34.53 $34.80 $34.71 33,979,652
2018-12-07 $37.62 $37.62 $35.21 $35.31 $35.22 30,619,815
2018-12-06 $35.66 $37.68 $35.13 $37.67 $37.58 37,494,418
2018-12-04 $39.56 $39.87 $36.72 $36.88 $36.79 36,616,292
2018-12-03 $40.20 $40.24 $39.15 $40.03 $39.93 35,829,990
2018-11-30 $37.75 $38.63 $36.94 $38.56 $38.46 28,176,043
2018-11-29 $38.30 $38.71 $37.73 $37.91 $37.82 23,631,284
2018-11-28 $37.29 $39.00 $35.99 $38.71 $38.61 42,293,708
2018-11-27 $36.09 $37.45 $36.02 $37.00 $36.91 21,397,318
2018-11-26 $37.75 $37.79 $35.53 $36.57 $36.48 26,569,723
2018-11-23 $35.93 $37.50 $35.92 $36.40 $36.31 11,257,770
2018-11-21 $37.00 $37.22 $36.37 $36.38 $36.29 22,728,369
2018-11-20 $34.10 $36.99 $34.05 $36.12 $36.03 38,728,639
2018-11-19 $39.20 $39.32 $36.67 $36.83 $36.74 31,039,134
2018-11-16 $38.45 $39.71 $38.33 $39.44 $39.34 25,445,714
2018-11-15 $37.95 $40.17 $37.62 $39.91 $39.81 30,046,097
2018-11-14 $38.62 $38.97 $37.61 $38.03 $37.94 23,706,441
2018-11-13 $37.66 $38.74 $37.44 $37.85 $37.76 25,870,470
2018-11-12 $38.24 $38.53 $36.84 $37.44 $37.35 24,822,391
2018-11-09 $39.89 $39.99 $38.41 $39.11 $39.01 26,102,786
2018-11-08 $40.67 $41.43 $40.34 $40.44 $40.34 15,609,308
2018-11-07 $40.32 $41.05 $39.96 $40.93 $40.83 22,957,221
2018-11-06 $39.74 $40.56 $39.56 $39.80 $39.70 19,316,554
2018-11-05 $40.10 $40.24 $38.77 $39.92 $39.82 22,903,972
2018-11-02 $40.19 $40.94 $39.64 $40.32 $40.22 33,645,741
2018-11-01 $37.98 $40.20 $37.52 $40.12 $40.02 43,981,410
2018-10-31 $36.58 $38.04 $35.80 $37.72 $37.63 44,055,370
2018-10-30 $34.64 $36.05 $34.49 $36.01 $35.92 35,319,497
2018-10-29 $36.14 $36.20 $33.82 $34.66 $34.57 34,176,423
2018-10-26 $35.28 $35.91 $34.30 $35.40 $35.31 41,257,357
2018-10-25 $35.59 $37.16 $35.06 $36.78 $36.69 39,625,699
2018-10-24 $38.00 $38.30 $35.40 $35.43 $35.34 53,096,450
2018-10-23 $38.15 $39.11 $37.41 $38.68 $38.58 46,364,174
2018-10-22 $40.56 $40.70 $38.64 $39.76 $39.66 34,441,221
2018-10-19 $41.67 $41.99 $40.27 $40.45 $40.35 28,641,375
2018-10-18 $42.04 $42.21 $41.14 $41.30 $41.20 33,560,822
2018-10-17 $43.33 $43.39 $42.11 $42.35 $42.25 27,758,963
2018-10-16 $42.70 $43.35 $42.30 $43.21 $43.10 28,827,416
2018-10-15 $42.03 $42.55 $41.63 $42.34 $42.24 27,697,328
2018-10-12 $43.58 $43.75 $41.92 $42.47 $42.36 32,851,076
2018-10-11 $41.96 $42.92 $41.43 $41.97 $41.87 48,196,988
2018-10-10 $41.50 $42.75 $41.32 $41.61 $41.51 48,451,981
2018-10-09 $42.81 $43.04 $41.98 $42.27 $42.17 31,576,374
2018-10-08 $43.28 $43.85 $42.61 $43.07 $42.96 27,426,552
2018-10-05 $44.08 $44.63 $42.81 $43.58 $43.47 35,367,076
2018-10-04 $44.50 $44.75 $43.51 $44.16 $44.05 34,579,572
2018-10-03 $46.28 $46.42 $44.71 $45.15 $45.04 29,505,110
2018-10-02 $44.90 $46.69 $44.88 $45.76 $45.65 32,397,049
2018-10-01 $45.44 $46.08 $45.01 $45.15 $45.04 26,693,432
2018-09-28 $44.65 $45.61 $44.49 $45.23 $45.12 28,080,411
2018-09-27 $44.23 $45.52 $44.05 $44.99 $44.88 26,952,377
2018-09-26 $44.29 $44.76 $43.96 $44.35 $44.24 30,299,841
2018-09-25 $45.10 $45.46 $44.02 $44.64 $44.53 32,547,450
2018-09-24 $44.20 $45.65 $43.86 $45.16 $45.05 36,918,937
2018-09-21 $44.40 $45.60 $43.80 $44.74 $44.63 97,053,409
2018-09-20 $46.40 $47.22 $45.91 $46.06 $45.95 75,144,122
2018-09-19 $45.78 $46.06 $44.84 $45.06 $44.95 29,264,655
2018-09-18 $43.93 $45.87 $43.88 $45.33 $45.22 36,507,412
2018-09-17 $43.59 $44.32 $43.25 $43.58 $43.47 28,205,256
2018-09-14 $44.11 $44.56 $43.46 $44.30 $44.19 40,610,334
2018-09-13 $42.30 $44.49 $42.30 $43.62 $43.51 59,922,055
2018-09-12 $41.24 $42.18 $40.68 $41.74 $41.64 66,915,955
2018-09-11 $43.65 $43.75 $42.35 $43.60 $43.49 48,980,655
2018-09-10 $45.25 $45.38 $44.39 $44.90 $44.79 33,078,272
2018-09-07 $45.14 $46.46 $44.65 $44.86 $44.75 47,114,308
2018-09-06 $48.20 $48.45 $44.06 $44.65 $44.54 94,413,400
2018-09-05 $51.39 $51.60 $49.07 $49.54 $49.42 39,125,064
2018-09-04 $52.14 $52.30 $50.71 $51.93 $51.80 28,975,084
2018-08-31 $52.70 $53.23 $52.22 $52.52 $52.39 29,937,271
2018-08-30 $51.56 $53.68 $51.40 $52.76 $52.63 32,416,605
2018-08-29 $52.09 $52.16 $51.30 $51.83 $51.70 31,450,783
2018-08-28 $52.42 $52.56 $51.47 $52.34 $52.21 26,198,827
2018-08-27 $51.35 $52.45 $51.17 $52.07 $51.94 29,134,051
2018-08-24 $49.92 $50.82 $49.92 $50.70 $50.57 24,785,525
2018-08-23 $50.05 $50.24 $49.40 $49.70 $49.58 26,831,962
2018-08-22 $50.38 $50.65 $49.87 $50.24 $50.12 26,740,377
2018-08-21 $48.90 $50.37 $48.87 $49.94 $49.82 38,572,923
2018-08-20 $47.40 $48.61 $46.47 $48.07 $47.95 33,022,929
2018-08-17 $46.21 $47.36 $45.62 $47.11 $46.99 34,464,220
2018-08-16 $48.20 $48.31 $46.96 $47.10 $46.98 33,663,044
2018-08-15 $49.83 $49.86 $47.14 $47.49 $47.37 57,746,241
2018-08-14 $51.73 $51.77 $50.01 $50.62 $50.49 32,050,195
2018-08-13 $51.61 $52.06 $51.28 $51.34 $51.21 24,609,540
2018-08-10 $51.25 $51.95 $51.02 $51.37 $51.24 31,340,775
2018-08-09 $52.65 $52.85 $51.93 $52.26 $52.13 34,538,404
2018-08-08 $52.84 $53.53 $52.46 $53.39 $53.26 18,074,693
2018-08-07 $52.94 $53.44 $52.70 $53.04 $52.91 21,918,614
2018-08-06 $52.22 $52.81 $51.50 $52.67 $52.54 28,776,882
2018-08-03 $53.30 $53.40 $52.26 $52.81 $52.68 22,958,948
2018-08-02 $51.70 $53.55 $51.38 $53.40 $53.27 28,707,971
2018-08-01 $52.66 $53.58 $52.17 $52.29 $52.16 28,199,956
2018-07-31 $53.78 $54.22 $52.77 $52.79 $52.66 29,301,746
2018-07-30 $54.19 $54.25 $52.42 $53.01 $52.88 25,747,836
2018-07-27 $54.46 $54.63 $53.11 $53.96 $53.83 30,109,723
2018-07-26 $53.60 $54.74 $53.45 $53.76 $53.63 28,862,468
2018-07-25 $52.63 $54.22 $52.30 $53.39 $53.26 40,098,708
2018-07-24 $55.00 $55.40 $52.94 $53.17 $53.04 39,011,464
2018-07-23 $53.51 $54.58 $52.22 $54.29 $54.16 42,781,491
2018-07-20 $56.08 $56.14 $54.83 $55.02 $54.88 32,624,511
2018-07-19 $57.25 $57.56 $55.67 $56.22 $56.08 39,392,135
2018-07-18 $57.25 $58.15 $56.92 $57.45 $57.31 33,729,693
2018-07-17 $55.83 $57.13 $55.50 $56.96 $56.82 24,729,123
2018-07-16 $56.60 $57.18 $56.06 $56.15 $56.01 25,735,182
2018-07-13 $55.51 $56.59 $55.32 $56.35 $56.21 28,815,986
2018-07-12 $54.65 $55.66 $54.35 $55.45 $55.31 29,647,703
2018-07-11 $54.39 $55.00 $53.77 $54.18 $54.05 38,699,205
2018-07-10 $54.66 $55.90 $54.35 $55.74 $55.60 34,852,848
2018-07-09 $53.80 $54.50 $53.11 $54.31 $54.18 32,579,715
2018-07-06 $52.54 $53.41 $51.98 $53.23 $53.10 31,840,970
2018-07-05 $52.63 $53.31 $51.94 $52.84 $52.71 51,136,399
2018-07-03 $54.55 $54.79 $50.10 $51.48 $51.35 52,190,187
2018-07-02 $51.52 $54.53 $51.32 $54.48 $54.35 38,934,173
2018-06-29 $53.69 $53.85 $52.40 $52.44 $52.31 32,582,221
2018-06-28 $52.00 $53.31 $51.79 $53.14 $53.01 36,878,949
2018-06-27 $55.00 $55.35 $52.16 $52.26 $52.13 53,007,505
2018-06-26 $54.41 $54.77 $53.61 $54.59 $54.45 42,277,106
2018-06-25 $55.54 $55.64 $52.41 $53.16 $53.03 72,196,268
2018-06-22 $60.20 $60.41 $57.02 $57.10 $56.96 63,497,506
2018-06-21 $61.46 $61.83 $59.09 $59.44 $59.29 70,419,904
2018-06-20 $60.13 $61.12 $58.80 $58.95 $58.80 57,497,566
2018-06-19 $57.64 $59.46 $57.11 $59.25 $59.10 43,486,620
2018-06-18 $57.60 $58.60 $56.87 $58.45 $58.31 36,975,630
2018-06-15 $58.53 $59.10 $57.30 $58.23 $58.09 45,854,083
2018-06-14 $60.55 $60.57 $58.67 $59.18 $59.03 43,421,919
2018-06-13 $60.30 $61.27 $60.02 $60.05 $59.90 33,281,355
2018-06-12 $61.84 $61.85 $59.94 $60.55 $60.40 43,633,349
2018-06-11 $61.71 $62.55 $61.07 $61.39 $61.24 42,251,465
2018-06-08 $58.63 $61.60 $58.22 $61.39 $61.24 57,144,868
2018-06-07 $59.85 $60.27 $58.56 $59.63 $59.48 42,264,729
2018-06-06 $59.26 $59.59 $58.30 $59.42 $59.27 36,748,973
2018-06-05 $59.80 $60.14 $58.83 $59.41 $59.26 41,711,285
2018-06-04 $57.43 $59.16 $56.62 $59.10 $58.95 64,350,519
2018-06-01 $58.81 $59.34 $56.88 $58.74 $58.59 74,761,515
2018-05-31 $59.23 $60.25 $57.17 $57.59 $57.45 101,882,177
2018-05-30 $63.70 $64.66 $60.92 $62.57 $62.41 84,737,640
2018-05-29 $61.36 $63.98 $61.35 $62.62 $62.46 75,591,946
2018-05-25 $60.85 $62.10 $60.61 $61.35 $61.20 54,715,927
2018-05-24 $60.18 $61.99 $59.56 $61.49 $61.34 74,724,955
2018-05-23 $59.05 $60.00 $58.15 $59.97 $59.82 64,066,804
2018-05-22 $59.05 $60.50 $58.30 $59.03 $58.88 111,262,746
2018-05-21 $56.18 $56.47 $54.53 $55.48 $55.34 70,858,134
2018-05-18 $53.60 $54.65 $52.85 $53.39 $53.26 46,088,834
2018-05-17 $56.01 $56.44 $53.93 $54.70 $54.56 54,832,177
2018-05-16 $55.59 $56.91 $55.48 $56.50 $56.36 59,011,916
2018-05-15 $53.80 $54.17 $52.69 $54.01 $53.88 43,307,320
2018-05-14 $52.99 $53.71 $52.86 $53.00 $52.87 33,376,279
2018-05-11 $52.38 $52.80 $51.68 $51.82 $51.69 27,646,392
2018-05-10 $51.80 $52.68 $51.60 $52.66 $52.53 37,146,281
2018-05-09 $49.06 $51.03 $48.99 $51.01 $50.88 36,489,113
2018-05-08 $48.53 $48.86 $47.88 $48.57 $48.45 25,205,522
2018-05-07 $48.26 $49.11 $48.11 $48.48 $48.36 33,996,912
2018-05-04 $46.32 $47.70 $46.14 $47.58 $47.46 28,632,166
2018-05-03 $45.74 $46.87 $45.33 $46.62 $46.50 30,489,613
2018-05-02 $45.91 $46.74 $45.68 $45.89 $45.78 31,640,805
2018-05-01 $45.59 $46.87 $45.41 $46.79 $46.67 34,154,908
2018-04-30 $47.06 $47.69 $45.32 $45.98 $45.87 54,743,790
2018-04-27 $51.11 $51.39 $47.19 $47.52 $47.40 50,049,798
2018-04-26 $49.28 $50.18 $48.83 $50.14 $50.02 39,041,386
2018-04-25 $47.56 $48.34 $46.08 $47.60 $47.48 43,781,171
2018-04-24 $49.66 $50.26 $46.44 $47.11 $46.99 61,915,374
2018-04-23 $50.81 $50.88 $48.81 $49.02 $48.90 43,692,970
2018-04-20 $51.50 $52.07 $50.15 $50.62 $50.49 38,510,750
2018-04-19 $52.90 $54.10 $50.98 $51.42 $51.29 52,634,973
2018-04-18 $51.45 $54.27 $50.68 $54.01 $53.88 55,393,632
2018-04-17 $51.85 $52.70 $51.74 $52.26 $52.13 33,325,289
2018-04-16 $52.25 $52.48 $51.32 $51.65 $51.52 30,879,466
2018-04-13 $53.40 $53.49 $51.58 $52.23 $52.10 43,598,892
2018-04-12 $51.12 $52.92 $51.10 $52.59 $52.46 46,656,328
2018-04-11 $50.28 $51.80 $50.11 $50.48 $50.35 38,942,202
2018-04-10 $49.25 $50.75 $48.64 $50.48 $50.35 50,491,011
2018-04-09 $49.13 $49.83 $47.92 $47.96 $47.84 50,532,861
2018-04-06 $47.72 $50.48 $47.26 $48.46 $48.34 79,392,188
2018-04-05 $52.06 $52.20 $49.19 $49.84 $49.72 89,203,496
2018-04-04 $49.62 $53.50 $49.26 $53.39 $53.26 60,272,778
2018-04-03 $50.80 $51.77 $50.32 $51.55 $51.42 52,436,387
2018-04-02 $51.54 $51.72 $49.56 $50.06 $49.94 59,875,497
2018-03-29 $52.16 $52.68 $51.14 $52.14 $52.01 61,458,758
2018-03-28 $51.93 $53.35 $50.70 $51.49 $51.36 62,987,534
2018-03-27 $55.06 $55.47 $51.68 $52.40 $52.27 67,229,050
2018-03-26 $56.26 $56.71 $52.72 $55.56 $55.42 69,445,328
2018-03-23 $57.69 $58.80 $53.68 $54.21 $54.08 117,093,861
2018-03-22 $60.07 $60.30 $58.11 $58.92 $58.77 66,693,263
2018-03-21 $61.35 $61.72 $60.60 $61.07 $60.92 50,063,889
2018-03-20 $60.10 $61.25 $59.80 $61.15 $61.00 53,277,223
2018-03-19 $60.36 $60.99 $58.75 $60.14 $59.99 70,185,702
2018-03-16 $60.00 $60.69 $59.21 $60.58 $60.43 67,035,018
2018-03-15 $59.77 $60.15 $58.23 $58.84 $58.69 48,759,925
2018-03-14 $59.32 $60.06 $57.56 $59.78 $59.63 79,851,384
2018-03-13 $62.17 $63.42 $58.52 $59.43 $59.28 140,949,759
2018-03-12 $56.50 $61.17 $56.35 $59.37 $59.22 136,732,167
2018-03-09 $55.76 $55.83 $53.62 $54.59 $54.45 64,657,870
2018-03-08 $54.59 $55.47 $54.30 $55.22 $55.08 50,445,760
2018-03-07 $53.34 $55.00 $53.13 $53.97 $53.84 61,669,983
2018-03-06 $53.40 $54.64 $53.21 $53.74 $53.61 73,096,298
2018-03-05 $48.80 $52.36 $48.72 $52.03 $51.90 70,984,057
2018-03-02 $46.36 $49.25 $45.95 $49.11 $48.99 52,492,924
2018-03-01 $48.77 $48.81 $46.77 $47.62 $47.50 61,278,848
2018-02-28 $48.80 $49.46 $48.35 $48.81 $48.69 44,203,484
2018-02-27 $47.66 $48.99 $47.42 $48.58 $48.46 43,450,675
2018-02-26 $46.97 $48.23 $46.70 $47.98 $47.86 40,998,050
2018-02-23 $45.18 $46.80 $45.02 $46.53 $46.41 48,225,875
2018-02-22 $44.78 $44.83 $44.04 $44.25 $44.14 23,399,894
2018-02-21 $45.37 $45.55 $44.52 $44.54 $44.43 31,369,022
2018-02-20 $44.02 $45.27 $43.90 $44.90 $44.79 35,646,723
2018-02-16 $43.29 $45.11 $43.13 $44.21 $44.10 48,776,595
2018-02-15 $43.73 $43.92 $42.26 $43.50 $43.39 34,666,043
2018-02-14 $41.93 $43.63 $41.93 $43.45 $43.34 36,112,301
2018-02-13 $42.05 $42.92 $41.98 $42.63 $42.52 29,958,206
2018-02-12 $41.01 $42.68 $40.88 $42.19 $42.09 47,734,484
2018-02-09 $41.05 $41.19 $37.52 $40.41 $40.31 63,277,832
2018-02-08 $42.52 $43.03 $40.00 $40.00 $39.90 50,662,204
2018-02-07 $43.26 $43.56 $41.74 $42.01 $41.91 50,272,933
2018-02-06 $40.55 $43.93 $40.55 $43.88 $43.77 66,061,066
2018-02-05 $40.14 $41.53 $39.01 $39.40 $39.30 42,350,408
2018-02-02 $42.00 $42.21 $40.61 $40.82 $40.72 40,368,162
2018-02-01 $43.04 $44.09 $42.10 $42.49 $42.38 34,841,595
2018-01-31 $42.98 $43.96 $42.77 $43.72 $43.61 44,434,889
2018-01-30 $41.99 $42.80 $41.47 $41.67 $41.57 37,707,881
2018-01-29 $43.25 $43.42 $42.38 $43.29 $43.18 29,018,760
2018-01-26 $43.22 $43.81 $43.03 $43.67 $43.56 26,938,055
2018-01-25 $44.23 $44.72 $42.86 $43.01 $42.90 40,000,694
2018-01-24 $43.76 $43.95 $42.74 $43.08 $42.97 30,223,262
2018-01-23 $43.25 $44.66 $42.73 $43.95 $43.84 40,315,114
2018-01-22 $42.47 $42.88 $41.68 $42.88 $42.77 37,529,652
2018-01-19 $43.95 $44.20 $42.65 $42.75 $42.64 40,935,590
2018-01-18 $44.21 $44.65 $43.91 $43.99 $43.88 24,721,912
2018-01-17 $43.21 $44.38 $42.98 $44.26 $44.15 37,866,283
2018-01-16 $43.14 $43.86 $42.42 $42.92 $42.81 37,382,456
2018-01-12 $42.82 $43.35 $42.68 $42.81 $42.70 28,009,649
2018-01-11 $43.52 $44.00 $42.62 $42.82 $42.71 38,473,419
2018-01-10 $41.95 $43.37 $41.39 $43.31 $43.20 52,765,574
2018-01-09 $45.27 $45.55 $42.77 $42.97 $42.86 62,497,375
2018-01-08 $45.31 $46.09 $44.91 $45.55 $45.44 31,682,770
2018-01-05 $46.13 $46.66 $45.38 $45.80 $45.69 46,472,129
2018-01-04 $45.99 $46.98 $45.01 $46.88 $46.76 51,498,192
2018-01-03 $44.50 $45.05 $44.05 $44.98 $44.87 42,704,755
2018-01-02 $41.54 $43.72 $41.19 $43.67 $43.56 36,355,181
2017-12-29 $41.82 $41.84 $40.77 $41.12 $41.02 44,367,304
2017-12-28 $42.83 $43.05 $41.75 $41.81 $41.71 28,665,800
2017-12-27 $42.22 $43.07 $42.03 $42.48 $42.37 23,741,087
2017-12-26 $43.19 $43.20 $41.52 $42.25 $42.15 41,726,724
2017-12-22 $44.18 $44.94 $43.94 $44.12 $44.01 29,868,248
2017-12-21 $45.55 $45.58 $44.35 $44.42 $44.31 49,505,543
2017-12-20 $46.65 $46.80 $44.86 $45.75 $45.64 83,917,497
2017-12-19 $44.09 $44.34 $43.30 $43.98 $43.87 43,131,517
2017-12-18 $43.37 $43.73 $42.99 $43.71 $43.60 34,375,034
2017-12-15 $42.30 $42.56 $41.89 $42.40 $42.29 56,479,956
2017-12-14 $42.29 $42.73 $41.88 $42.24 $42.14 24,268,090
2017-12-13 $42.22 $43.10 $41.97 $42.05 $41.95 27,852,590
2017-12-12 $42.69 $42.85 $41.71 $41.86 $41.76 28,220,478
2017-12-11 $43.42 $43.75 $42.33 $43.01 $42.90 30,942,198
2017-12-08 $44.04 $44.58 $42.87 $43.21 $43.10 44,281,006
2017-12-07 $42.18 $43.23 $41.91 $43.20 $43.09 42,457,213
2017-12-06 $40.82 $41.74 $40.30 $41.58 $41.48 38,023,427
2017-12-05 $39.77 $42.05 $39.42 $41.21 $41.11 56,390,732
2017-12-04 $41.95 $42.29 $39.07 $39.90 $39.80 73,640,476
2017-12-01 $41.73 $42.55 $40.01 $41.99 $41.89 73,021,448
2017-11-30 $44.16 $44.54 $41.86 $42.39 $42.28 63,793,073
2017-11-29 $47.50 $47.60 $43.27 $43.74 $43.63 81,196,709
2017-11-28 $48.45 $48.86 $47.82 $47.93 $47.81 30,053,803
2017-11-27 $47.96 $48.39 $47.09 $48.05 $47.93 44,247,950
2017-11-24 $49.32 $49.88 $49.03 $49.68 $49.56 14,196,564
2017-11-22 $49.85 $49.89 $48.62 $49.14 $49.02 28,482,742
2017-11-21 $48.36 $49.63 $48.15 $49.40 $49.28 35,294,764
2017-11-20 $46.51 $47.86 $46.40 $47.64 $47.52 26,611,629
2017-11-17 $46.54 $46.55 $45.73 $46.16 $46.05 22,279,653
2017-11-16 $45.73 $46.29 $45.29 $46.18 $46.07 23,857,881
2017-11-15 $45.19 $45.74 $44.62 $45.36 $45.25 22,284,149
2017-11-14 $45.58 $46.00 $44.80 $45.80 $45.69 29,250,692
2017-11-13 $44.50 $45.87 $44.19 $45.60 $45.49 28,954,199
2017-11-10 $43.76 $44.85 $43.71 $44.78 $44.67 33,761,681
2017-11-09 $43.69 $43.69 $42.58 $43.50 $43.39 30,712,774
2017-11-08 $43.85 $44.14 $43.45 $44.09 $43.98 19,168,060
2017-11-07 $43.58 $44.24 $43.33 $43.95 $43.84 31,476,121
2017-11-06 $43.85 $44.01 $42.45 $43.25 $43.14 28,343,792
2017-11-03 $44.77 $45.00 $43.35 $43.71 $43.60 27,555,798
2017-11-02 $44.08 $44.75 $43.72 $44.34 $44.23 25,556,690
2017-11-01 $44.79 $45.33 $43.78 $44.38 $44.27 38,486,961
2017-10-31 $42.25 $44.57 $42.20 $44.31 $44.20 60,176,494
2017-10-30 $40.73 $41.86 $40.68 $41.65 $41.55 28,398,164
2017-10-27 $40.59 $40.94 $40.04 $40.85 $40.75 30,866,028
2017-10-26 $41.17 $41.18 $40.31 $40.60 $40.50 27,173,144
2017-10-25 $41.31 $41.59 $40.31 $41.06 $40.96 30,880,624
2017-10-24 $41.74 $42.01 $41.43 $41.60 $41.50 25,298,041
2017-10-23 $41.85 $42.19 $41.40 $41.56 $41.46 26,637,275
2017-10-20 $42.00 $42.17 $41.44 $41.50 $41.40 35,744,454
2017-10-19 $41.18 $41.50 $39.80 $41.31 $41.21 46,661,119
2017-10-18 $41.04 $41.95 $40.81 $41.65 $41.55 43,170,278
2017-10-17 $41.14 $41.40 $40.25 $40.39 $40.29 40,452,810
2017-10-16 $40.88 $41.57 $40.51 $41.49 $41.39 33,326,097
2017-10-13 $40.78 $41.17 $40.32 $40.40 $40.30 35,186,522
2017-10-12 $41.21 $41.75 $40.29 $40.58 $40.48 66,169,719
2017-10-11 $40.84 $42.07 $40.80 $41.61 $41.51 51,236,981
2017-10-10 $41.45 $42.00 $40.46 $41.98 $41.88 43,813,905
2017-10-09 $39.72 $40.99 $39.62 $40.96 $40.86 27,173,921
2017-10-06 $39.00 $39.67 $38.81 $39.67 $39.57 24,712,350
2017-10-05 $39.80 $39.86 $39.25 $39.37 $39.27 21,905,068
2017-10-04 $40.14 $40.43 $38.91 $39.56 $39.46 37,502,916
2017-10-03 $39.93 $40.54 $39.85 $40.37 $40.27 26,482,487
2017-10-02 $39.60 $40.37 $39.36 $40.01 $39.91 53,120,639
2017-09-29 $37.98 $39.36 $37.81 $39.33 $39.23 45,974,835
2017-09-28 $37.15 $38.46 $36.82 $37.96 $37.87 51,748,707
2017-09-27 $36.26 $37.15 $35.92 $37.09 $37.00 83,197,379
2017-09-26 $35.23 $35.37 $34.09 $34.18 $34.10 46,084,781
2017-09-25 $36.04 $36.15 $34.54 $34.87 $34.78 35,384,371
2017-09-22 $35.60 $36.22 $35.60 $36.07 $35.98 21,132,570
2017-09-21 $35.93 $36.25 $35.40 $35.91 $35.82 21,613,456
2017-09-20 $36.03 $36.60 $35.34 $35.97 $35.88 41,748,913
2017-09-19 $35.50 $36.10 $35.50 $35.95 $35.86 26,007,387
2017-09-18 $35.13 $35.80 $35.02 $35.43 $35.34 36,648,818
2017-09-15 $34.64 $35.00 $34.38 $34.65 $34.56 36,890,720
2017-09-14 $34.43 $34.85 $34.30 $34.58 $34.49 22,695,882
2017-09-13 $34.56 $34.80 $34.02 $34.59 $34.50 39,724,490
2017-09-12 $33.69 $34.54 $33.56 $34.29 $34.21 37,320,487
2017-09-11 $32.90 $33.44 $32.81 $33.44 $33.36 30,600,100
2017-09-08 $32.80 $33.02 $32.31 $32.45 $32.37 19,408,994
2017-09-07 $32.47 $32.90 $32.45 $32.79 $32.71 24,723,429
2017-09-06 $32.07 $32.70 $32.06 $32.25 $32.17 28,161,662
2017-09-05 $32.45 $32.74 $31.65 $32.07 $31.99 28,701,235
2017-09-01 $32.13 $32.88 $32.13 $32.60 $32.52 25,955,403
2017-08-31 $31.61 $32.02 $31.48 $31.97 $31.89 24,938,285
2017-08-30 $31.65 $31.68 $31.38 $31.61 $31.53 16,875,135
2017-08-29 $30.75 $31.53 $30.70 $31.48 $31.40 22,923,943
2017-08-28 $30.43 $31.21 $30.42 $31.08 $31.00 22,288,606
2017-08-25 $30.30 $30.39 $30.05 $30.29 $30.21 13,852,665
2017-08-24 $30.55 $30.63 $30.11 $30.22 $30.15 17,161,679
2017-08-23 $29.97 $30.74 $29.87 $30.45 $30.37 20,276,021
2017-08-22 $29.85 $30.54 $29.77 $30.45 $30.37 18,021,271
2017-08-21 $30.53 $30.60 $29.28 $29.56 $29.49 25,517,968
2017-08-18 $29.96 $30.60 $29.76 $30.38 $30.30 30,697,268
2017-08-17 $30.32 $30.53 $29.61 $29.62 $29.55 25,707,517
2017-08-16 $30.02 $30.86 $29.96 $30.69 $30.61 37,435,000
2017-08-15 $29.50 $29.81 $29.14 $29.68 $29.61 23,747,659
2017-08-14 $28.82 $29.36 $28.72 $29.24 $29.17 25,074,496
2017-08-11 $27.44 $28.04 $26.85 $28.01 $27.94 22,110,309
2017-08-10 $28.30 $28.38 $27.43 $27.49 $27.42 25,711,073
2017-08-09 $28.51 $28.89 $28.36 $28.58 $28.51 14,022,528
2017-08-08 $28.61 $29.34 $28.61 $28.84 $28.77 21,705,681
2017-08-07 $27.93 $28.61 $27.80 $28.59 $28.52 16,346,460
2017-08-04 $27.86 $28.30 $27.27 $27.92 $27.85 23,458,981
2017-08-03 $28.39 $28.40 $27.61 $27.83 $27.76 30,062,910
2017-08-02 $28.96 $29.43 $28.22 $28.63 $28.56 26,799,098
2017-08-01 $28.22 $28.94 $27.83 $28.34 $28.27 27,524,430
2017-07-31 $29.43 $29.55 $27.87 $28.12 $28.05 40,756,361
2017-07-28 $29.96 $29.98 $28.96 $29.28 $29.21 30,655,396
2017-07-27 $30.27 $31.30 $29.67 $30.24 $30.17 38,212,039
2017-07-26 $29.85 $30.05 $29.68 $29.81 $29.74 25,140,266
2017-07-25 $30.80 $30.83 $29.65 $29.90 $29.83 49,808,116
2017-07-24 $32.00 $32.01 $31.50 $31.67 $31.59 16,213,341
2017-07-21 $31.90 $32.10 $31.62 $32.01 $31.93 16,809,643
2017-07-20 $31.93 $32.02 $31.42 $32.00 $31.92 22,042,958
2017-07-19 $32.05 $32.35 $31.65 $31.82 $31.74 19,737,247
2017-07-18 $31.64 $31.91 $31.40 $31.90 $31.82 13,005,028
2017-07-17 $31.67 $31.86 $31.44 $31.72 $31.64 21,727,457
2017-07-14 $31.35 $31.95 $31.26 $31.79 $31.71 28,319,892
2017-07-13 $31.55 $31.85 $30.84 $31.13 $31.05 22,987,513
2017-07-12 $31.77 $31.78 $31.16 $31.45 $31.37 22,061,206
2017-07-11 $30.55 $31.39 $30.51 $31.37 $31.29 28,254,608
2017-07-10 $30.16 $30.59 $29.75 $30.50 $30.42 24,750,442
2017-07-07 $30.22 $30.50 $29.98 $30.20 $30.13 21,863,171
2017-07-06 $29.94 $30.48 $29.92 $30.10 $30.03 26,673,941
2017-07-05 $29.55 $30.56 $29.55 $30.51 $30.43 40,200,878
2017-07-03 $30.09 $30.28 $28.56 $29.14 $29.07 36,823,886
2017-06-30 $32.12 $32.15 $29.71 $29.86 $29.79 72,828,464
2017-06-29 $32.29 $32.39 $30.64 $31.47 $31.39 48,796,243
2017-06-28 $32.07 $32.28 $31.44 $32.24 $32.16 27,683,250
2017-06-27 $32.51 $32.67 $31.61 $31.66 $31.58 33,074,814
2017-06-26 $32.45 $32.96 $31.95 $32.50 $32.42 34,626,499
2017-06-23 $31.89 $32.08 $31.64 $31.73 $31.65 33,060,102
2017-06-22 $32.04 $32.40 $31.76 $31.89 $31.81 22,770,888
2017-06-21 $31.18 $32.15 $31.06 $32.01 $31.93 30,044,019
2017-06-20 $31.40 $31.58 $30.73 $30.83 $30.75 24,792,807
2017-06-19 $30.51 $31.25 $30.33 $31.20 $31.12 24,752,772
2017-06-16 $30.63 $31.00 $29.82 $29.86 $29.79 42,268,281
2017-06-15 $30.47 $30.97 $30.08 $30.56 $30.48 33,430,631
2017-06-14 $31.78 $31.79 $30.85 $31.06 $30.98 28,722,662
2017-06-13 $31.75 $32.24 $30.77 $31.54 $31.46 33,661,822
2017-06-12 $30.06 $31.69 $29.21 $31.20 $31.12 46,316,083
2017-06-09 $32.67 $32.93 $29.55 $30.60 $30.52 52,712,627
2017-06-08 $32.84 $32.86 $31.88 $32.45 $32.37 28,703,559
2017-06-07 $31.70 $32.55 $31.70 $32.50 $32.42 32,193,151
2017-06-06 $31.04 $31.77 $30.87 $31.57 $31.49 32,006,434
2017-06-05 $31.30 $31.76 $31.07 $31.21 $31.13 23,545,359
2017-06-02 $30.80 $31.38 $30.53 $31.21 $31.13 20,029,974
2017-06-01 $30.75 $30.83 $30.28 $30.76 $30.68 20,389,255
2017-05-31 $31.01 $31.10 $30.32 $30.77 $30.69 26,192,375
2017-05-30 $29.94 $30.87 $29.88 $30.70 $30.62 34,020,256
2017-05-26 $29.27 $29.77 $28.88 $29.76 $29.69 17,633,402
2017-05-25 $29.20 $29.66 $29.19 $29.43 $29.36 20,602,603
2017-05-24 $28.47 $29.12 $28.44 $28.99 $28.92 22,091,265
2017-05-23 $28.08 $28.31 $27.56 $28.29 $28.22 21,724,674
2017-05-22 $28.20 $28.25 $27.65 $28.06 $27.99 17,751,328
2017-05-19 $27.78 $28.16 $27.73 $27.82 $27.75 18,981,926
2017-05-18 $27.15 $27.89 $27.09 $27.48 $27.41 26,524,153
2017-05-17 $28.34 $28.51 $26.96 $27.00 $26.93 37,820,542
2017-05-16 $28.92 $29.08 $28.57 $29.02 $28.95 14,872,731
2017-05-15 $29.08 $29.19 $28.73 $28.83 $28.76 21,799,157
2017-05-12 $29.10 $29.12 $28.68 $28.93 $28.86 15,822,721
2017-05-11 $29.17 $29.31 $28.69 $29.03 $28.96 22,289,242
2017-05-10 $28.92 $29.42 $28.80 $29.32 $29.25 29,037,063
2017-05-09 $28.11 $28.90 $28.06 $28.81 $28.74 30,907,943
2017-05-08 $27.56 $28.07 $27.28 $28.06 $27.99 32,180,278
2017-05-05 $27.80 $28.22 $27.62 $28.20 $28.13 15,555,563
2017-05-04 $27.94 $28.17 $27.72 $27.79 $27.72 15,453,475
2017-05-03 $27.55 $28.10 $27.55 $28.00 $27.93 14,998,958
2017-05-02 $28.28 $28.28 $27.45 $27.77 $27.70 24,867,842
2017-05-01 $27.85 $28.38 $27.72 $28.29 $28.22 22,949,451
2017-04-28 $28.02 $28.20 $27.51 $27.67 $27.60 27,972,964
2017-04-27 $27.17 $27.65 $27.10 $27.63 $27.56 23,993,048
2017-04-26 $26.58 $27.07 $26.39 $26.79 $26.72 24,143,655
2017-04-25 $26.71 $27.02 $26.37 $26.99 $26.92 22,613,970
2017-04-24 $27.74 $27.76 $26.52 $26.57 $26.50 43,984,392
2017-04-21 $28.00 $28.03 $27.16 $27.32 $27.25 28,361,662
2017-04-20 $27.50 $28.08 $27.50 $27.96 $27.89 23,632,981
2017-04-19 $27.45 $27.55 $27.05 $27.26 $27.19 21,231,909
2017-04-18 $27.00 $27.34 $26.90 $27.14 $27.07 14,407,057
2017-04-17 $26.91 $27.22 $26.83 $27.13 $27.06 14,108,578
2017-04-13 $26.55 $27.23 $26.36 $26.74 $26.67 26,077,466
2017-04-12 $27.42 $27.43 $26.66 $26.69 $26.62 24,621,861
2017-04-11 $27.50 $27.54 $26.68 $27.18 $27.11 38,619,254
2017-04-10 $28.45 $28.49 $27.58 $27.64 $27.57 27,422,050
2017-04-07 $28.45 $28.86 $28.35 $28.52 $28.45 20,297,074
2017-04-06 $28.25 $28.78 $28.02 $28.62 $28.55 19,423,730
2017-04-05 $28.64 $28.91 $28.23 $28.26 $28.19 22,389,904
2017-04-04 $28.47 $28.68 $28.16 $28.59 $28.52 13,957,931
2017-04-03 $28.95 $29.04 $28.30 $28.64 $28.57 21,629,078
2017-03-31 $29.10 $29.36 $28.90 $28.90 $28.83 32,337,822
2017-03-30 $28.40 $29.00 $28.33 $28.97 $28.90 25,092,660
2017-03-29 $28.60 $28.68 $28.35 $28.50 $28.43 23,060,612
2017-03-28 $28.73 $29.06 $28.62 $28.69 $28.62 24,776,375
2017-03-27 $28.10 $29.18 $28.07 $28.76 $28.69 48,189,996
2017-03-24 $29.71 $29.87 $28.16 $28.43 $28.36 107,481,789
2017-03-23 $26.36 $26.49 $26.04 $26.47 $26.40 47,118,274
2017-03-22 $25.73 $26.15 $25.63 $26.06 $26.00 25,092,530
2017-03-21 $26.30 $26.44 $25.43 $25.52 $25.46 28,397,518
2017-03-20 $25.99 $26.61 $25.81 $26.21 $26.15 26,918,811
2017-03-17 $25.86 $25.91 $25.40 $25.80 $25.74 19,126,498
2017-03-16 $26.20 $26.23 $25.83 $26.04 $25.98 19,147,312
2017-03-15 $25.15 $26.15 $24.94 $26.12 $26.06 29,779,850
2017-03-14 $25.59 $25.70 $25.25 $25.58 $25.52 14,587,546
2017-03-13 $25.39 $25.82 $25.29 $25.70 $25.64 23,768,209
2017-03-10 $25.28 $25.75 $24.81 $25.18 $25.12 28,919,045
2017-03-09 $25.23 $25.49 $24.85 $25.15 $25.09 21,786,556
2017-03-08 $25.64 $25.83 $25.04 $25.38 $25.32 24,921,136
2017-03-07 $25.56 $25.75 $25.28 $25.64 $25.58 20,313,002
2017-03-06 $25.50 $25.92 $25.17 $25.71 $25.65 25,527,754
2017-03-03 $25.20 $25.68 $24.98 $25.57 $25.51 37,971,610
2017-03-02 $24.88 $25.25 $24.38 $24.70 $24.64 45,941,859
2017-03-01 $24.16 $24.58 $24.07 $24.55 $24.49 27,989,312
2017-02-28 $23.79 $23.95 $23.32 $23.44 $23.38 21,447,514
2017-02-27 $23.36 $23.77 $23.15 $23.76 $23.70 17,999,814
2017-02-24 $22.96 $23.26 $22.64 $23.24 $23.18 22,019,587
2017-02-23 $23.92 $23.97 $23.23 $23.48 $23.42 20,172,926
2017-02-22 $23.86 $24.06 $23.65 $23.75 $23.69 16,013,317
2017-02-21 $23.62 $23.98 $23.58 $23.77 $23.71 20,256,331
2017-02-17 $23.01 $23.38 $23.01 $23.35 $23.29 22,108,736
2017-02-16 $23.04 $23.34 $22.85 $22.98 $22.92 23,819,848
2017-02-15 $23.07 $23.26 $22.79 $23.02 $22.96 28,215,808
2017-02-14 $23.36 $23.37 $22.68 $23.12 $23.06 60,685,229
2017-02-13 $24.07 $24.20 $23.82 $23.90 $23.84 16,876,390
2017-02-10 $24.71 $24.76 $23.90 $24.05 $23.99 28,578,398
2017-02-09 $24.75 $24.89 $24.42 $24.45 $24.39 27,887,385
2017-02-08 $24.25 $24.38 $23.91 $24.21 $24.15 21,559,205
2017-02-07 $24.59 $24.69 $24.21 $24.60 $24.54 19,879,272
2017-02-06 $24.53 $24.73 $24.21 $24.34 $24.28 18,900,002
2017-02-03 $24.90 $25.24 $24.50 $24.60 $24.54 25,054,360
2017-02-02 $24.53 $25.31 $24.46 $24.79 $24.73 45,499,729
2017-02-01 $24.43 $24.85 $24.31 $24.75 $24.69 28,728,167
2017-01-31 $23.95 $24.15 $23.68 $24.11 $24.05 22,712,508
2017-01-30 $23.82 $24.24 $23.43 $24.18 $24.12 30,508,099
2017-01-27 $23.53 $24.10 $23.45 $23.97 $23.91 18,626,054
2017-01-26 $23.80 $23.99 $23.29 $23.52 $23.46 19,379,092
2017-01-25 $23.40 $23.98 $23.19 $23.56 $23.50 33,384,707
2017-01-24 $22.27 $23.09 $22.26 $22.85 $22.79 29,461,353
2017-01-23 $21.96 $22.31 $21.74 $21.89 $21.84 16,070,257
2017-01-20 $21.90 $22.33 $21.89 $21.96 $21.91 19,978,669
2017-01-19 $21.50 $22.30 $21.49 $21.71 $21.66 31,259,017
2017-01-18 $21.68 $22.34 $21.53 $22.32 $22.26 19,493,417
2017-01-17 $21.88 $22.07 $21.58 $21.74 $21.69 20,053,761
2017-01-13 $22.27 $22.31 $21.99 $22.18 $22.13 14,025,660
2017-01-12 $22.46 $22.48 $21.70 $22.31 $22.25 27,592,288
2017-01-11 $22.61 $22.88 $22.56 $22.79 $22.73 20,907,746
2017-01-10 $22.36 $22.69 $22.30 $22.48 $22.42 20,644,345
2017-01-09 $21.94 $22.55 $21.94 $22.34 $22.28 21,537,171
2017-01-06 $22.27 $22.28 $21.98 $22.04 $21.99 17,782,160
2017-01-05 $22.40 $22.57 $21.96 $22.11 $22.06 19,759,381
2017-01-04 $22.67 $22.84 $22.25 $22.36 $22.30 20,426,819
2017-01-03 $22.07 $22.74 $22.05 $22.55 $22.49 24,962,867
2016-12-30 $22.35 $22.40 $21.75 $21.92 $21.87 20,268,891
2016-12-29 $22.58 $22.80 $22.15 $22.27 $22.21 19,890,479
2016-12-28 $23.40 $23.41 $22.76 $22.78 $22.72 24,026,860
2016-12-27 $23.35 $23.64 $23.21 $23.30 $23.24 24,214,104
2016-12-23 $23.07 $23.49 $23.06 $23.26 $23.20 27,780,138
2016-12-22 $22.91 $23.49 $22.77 $23.19 $23.13 85,869,969
2016-12-21 $20.75 $20.83 $20.34 $20.58 $20.53 32,034,495
2016-12-20 $20.73 $20.80 $20.47 $20.65 $20.60 23,018,501
2016-12-19 $20.43 $20.70 $20.19 $20.35 $20.30 23,555,890
2016-12-16 $20.53 $21.00 $20.19 $20.27 $20.22 36,643,362
2016-12-15 $20.10 $20.50 $19.98 $20.29 $20.24 19,453,058
2016-12-14 $19.93 $20.33 $19.78 $20.02 $19.97 19,489,145
2016-12-13 $20.14 $20.47 $19.80 $20.13 $20.08 26,252,421
2016-12-12 $20.30 $20.51 $19.49 $20.02 $19.97 28,676,097
2016-12-09 $20.73 $20.85 $20.13 $20.50 $20.45 23,977,968
2016-12-08 $20.75 $20.99 $20.29 $20.66 $20.61 36,257,447
2016-12-07 $19.50 $20.54 $19.30 $20.44 $20.39 44,735,727
2016-12-06 $18.62 $19.09 $18.58 $19.06 $19.01 22,267,802
2016-12-05 $19.00 $19.00 $18.40 $18.61 $18.56 26,635,463
2016-12-02 $18.46 $19.20 $18.30 $18.79 $18.74 25,887,613
2016-12-01 $19.70 $19.83 $18.18 $18.48 $18.43 40,713,063
2016-11-30 $19.58 $19.76 $19.37 $19.53 $19.48 26,031,699
2016-11-29 $19.92 $20.20 $19.38 $19.42 $19.37 37,924,427
2016-11-28 $20.18 $20.28 $19.95 $19.99 $19.94 22,205,885
2016-11-25 $19.95 $20.44 $19.79 $20.13 $20.08 16,308,002
2016-11-23 $19.63 $19.93 $19.47 $19.91 $19.86 20,041,278
2016-11-22 $19.64 $19.80 $19.45 $19.74 $19.69 22,219,087
2016-11-21 $19.39 $19.67 $19.35 $19.49 $19.44 22,743,987
2016-11-18 $18.90 $19.33 $18.85 $19.21 $19.16 29,121,570
2016-11-17 $18.35 $19.34 $18.25 $19.18 $19.13 45,958,053
2016-11-16 $17.94 $18.33 $17.93 $18.24 $18.19 21,628,990
2016-11-15 $17.66 $18.17 $17.66 $18.10 $18.06 25,153,907
2016-11-14 $17.77 $17.98 $17.53 $17.71 $17.67 26,313,257
2016-11-11 $17.08 $17.68 $16.90 $17.67 $17.63 31,043,283
2016-11-10 $17.35 $17.76 $16.75 $16.99 $16.95 30,282,198
2016-11-09 $16.95 $17.35 $16.75 $17.20 $17.16 33,873,254
2016-11-08 $17.30 $17.55 $17.06 $17.41 $17.37 18,062,694
2016-11-07 $17.02 $17.43 $17.02 $17.38 $17.33 21,673,246
2016-11-04 $16.46 $17.02 $16.45 $16.68 $16.64 18,026,593
2016-11-03 $16.66 $16.81 $16.56 $16.62 $16.58 17,255,092
2016-11-02 $16.95 $17.02 $16.50 $16.68 $16.64 24,949,749
2016-11-01 $17.20 $17.41 $16.58 $16.98 $16.94 27,146,092
2016-10-31 $17.54 $17.76 $17.16 $17.16 $17.12 23,267,609
2016-10-28 $17.60 $17.67 $17.10 $17.20 $17.16 20,832,423
2016-10-27 $17.82 $17.90 $17.40 $17.53 $17.49 21,198,258
2016-10-26 $17.30 $17.93 $17.20 $17.64 $17.60 23,610,533
2016-10-25 $17.10 $17.62 $17.10 $17.54 $17.50 27,444,029
2016-10-24 $17.07 $17.16 $16.97 $17.06 $17.02 13,838,733
2016-10-21 $17.00 $17.07 $16.80 $16.94 $16.90 18,710,303
2016-10-20 $17.05 $17.50 $17.05 $17.21 $17.16 17,129,735
2016-10-19 $17.00 $17.25 $16.85 $17.22 $17.17 18,629,459
2016-10-18 $17.21 $17.66 $17.20 $17.41 $17.37 20,185,708
2016-10-17 $17.02 $17.17 $16.94 $16.99 $16.95 12,657,797
2016-10-14 $17.03 $17.41 $16.99 $17.13 $17.09 23,539,801
2016-10-13 $16.56 $17.00 $16.17 $16.85 $16.81 28,593,655
2016-10-12 $16.88 $17.04 $16.67 $16.78 $16.74 17,901,774
2016-10-11 $17.40 $17.47 $16.53 $16.86 $16.82 38,070,237
2016-10-10 $17.72 $17.84 $17.49 $17.50 $17.46 18,857,618
2016-10-07 $17.72 $17.80 $17.30 $17.61 $17.57 23,848,990
2016-10-06 $17.64 $17.89 $17.54 $17.73 $17.69 21,606,840
2016-10-05 $17.55 $18.33 $17.28 $17.70 $17.66 67,739,499
2016-10-04 $17.98 $18.04 $17.66 $17.80 $17.76 54,502,815
2016-10-03 $17.99 $18.02 $17.60 $17.73 $17.69 26,856,131
2016-09-30 $17.75 $18.00 $17.58 $17.78 $17.74 21,363,073
2016-09-29 $17.45 $17.78 $17.35 $17.54 $17.50 31,870,194
2016-09-28 $18.16 $18.16 $17.15 $17.44 $17.40 42,715,601
2016-09-27 $17.53 $18.08 $17.35 $18.00 $17.96 28,620,966
2016-09-26 $17.35 $17.60 $17.18 $17.36 $17.32 19,567,204
2016-09-23 $17.45 $17.74 $17.43 $17.48 $17.44 17,947,621
2016-09-22 $17.89 $18.05 $17.41 $17.59 $17.55 25,278,043
2016-09-21 $17.25 $17.70 $17.23 $17.66 $17.62 31,384,949
2016-09-20 $17.05 $17.27 $16.72 $16.92 $16.88 17,775,812
2016-09-19 $17.63 $17.77 $16.85 $16.95 $16.91 23,999,927
2016-09-16 $18.08 $18.08 $17.34 $17.48 $17.44 37,447,381
2016-09-15 $16.90 $17.46 $16.85 $17.45 $17.41 24,321,661
2016-09-14 $16.88 $17.08 $16.65 $16.93 $16.89 18,635,625
2016-09-13 $16.92 $17.15 $16.46 $16.75 $16.71 24,345,814
2016-09-12 $16.61 $17.20 $16.37 $17.15 $17.11 28,239,183
2016-09-09 $17.33 $17.74 $16.69 $16.81 $16.77 31,389,592
2016-09-08 $17.18 $17.86 $16.88 $17.45 $17.41 39,212,054
2016-09-07 $17.21 $17.35 $17.02 $17.16 $17.12 23,023,491
2016-09-06 $16.80 $17.08 $16.75 $17.01 $16.97 22,998,632
2016-09-02 $16.96 $16.97 $16.57 $16.70 $16.66 16,099,536
2016-09-01 $16.61 $16.80 $16.30 $16.64 $16.60 15,719,453
2016-08-31 $16.70 $16.74 $16.14 $16.49 $16.45 21,963,655
2016-08-30 $17.00 $17.01 $16.51 $16.74 $16.70 23,620,941
2016-08-29 $16.92 $17.25 $16.61 $16.91 $16.87 34,467,790
2016-08-26 $16.34 $16.81 $16.29 $16.51 $16.47 24,243,670
2016-08-25 $15.90 $16.55 $15.88 $16.20 $16.16 34,837,771
2016-08-24 $16.20 $16.24 $15.38 $15.51 $15.47 26,686,933
2016-08-23 $16.27 $16.54 $16.14 $16.18 $16.14 23,741,423
2016-08-22 $16.15 $16.43 $15.91 $16.19 $16.15 22,145,768
2016-08-19 $16.16 $16.45 $16.03 $16.25 $16.21 35,059,370
2016-08-18 $15.55 $15.80 $15.51 $15.77 $15.73 16,590,746
2016-08-17 $15.53 $15.76 $15.46 $15.52 $15.48 22,552,119
2016-08-16 $15.58 $15.59 $15.23 $15.49 $15.45 21,872,688
2016-08-15 $15.09 $15.70 $15.08 $15.53 $15.49 29,105,196
2016-08-12 $14.46 $14.99 $14.43 $14.93 $14.89 24,909,905
2016-08-11 $14.25 $14.49 $14.21 $14.43 $14.39 14,451,251
2016-08-10 $14.48 $14.50 $14.03 $14.20 $14.16 15,003,183
2016-08-09 $14.56 $14.70 $14.40 $14.48 $14.44 12,573,716
2016-08-08 $14.53 $14.72 $14.38 $14.42 $14.38 16,163,524
2016-08-05 $14.22 $14.78 $14.20 $14.52 $14.48 29,098,372
2016-08-04 $13.61 $14.20 $13.60 $14.03 $14.00 23,400,072
2016-08-03 $13.27 $13.58 $13.27 $13.51 $13.48 17,316,605
2016-08-02 $13.55 $13.58 $13.02 $13.40 $13.37 23,707,639
2016-08-01 $13.81 $13.92 $13.55 $13.56 $13.53 16,363,941
2016-07-29 $13.91 $13.94 $13.62 $13.74 $13.71 21,792,899
2016-07-28 $14.13 $14.19 $13.70 $13.81 $13.78 25,504,204
2016-07-27 $14.85 $14.89 $14.06 $14.19 $14.15 35,035,816
2016-07-26 $14.00 $14.69 $13.93 $14.67 $14.63 38,959,762
2016-07-25 $14.00 $14.33 $13.88 $13.92 $13.89 51,356,951
2016-07-22 $13.21 $13.23 $13.02 $13.13 $13.10 18,755,858
2016-07-21 $13.48 $13.50 $13.08 $13.18 $13.15 16,734,740
2016-07-20 $13.33 $13.62 $13.24 $13.59 $13.56 35,665,960
2016-07-19 $13.22 $13.26 $13.05 $13.22 $13.19 30,569,879
2016-07-18 $13.25 $13.36 $13.09 $13.34 $13.31 17,180,502
2016-07-15 $13.31 $13.50 $13.04 $13.13 $13.10 18,046,227
2016-07-14 $13.50 $13.55 $13.27 $13.29 $13.26 18,698,912
2016-07-13 $13.24 $13.39 $13.07 $13.29 $13.26 23,067,396
2016-07-12 $13.00 $13.46 $12.98 $13.23 $13.20 35,226,755
2016-07-11 $12.79 $12.98 $12.61 $12.64 $12.61 22,797,147
2016-07-08 $12.39 $12.72 $12.38 $12.62 $12.59 27,955,735
2016-07-07 $11.90 $12.55 $11.89 $12.20 $12.17 33,457,144
2016-07-06 $11.76 $11.85 $11.50 $11.73 $11.70 35,747,849
2016-07-05 $12.38 $12.45 $11.80 $11.91 $11.88 37,298,860
2016-07-01 $12.58 $12.90 $12.31 $12.50 $12.47 68,847,094
2016-06-30 $13.34 $13.78 $13.22 $13.76 $13.73 48,486,133
2016-06-29 $13.30 $13.42 $12.94 $13.19 $13.16 36,879,795
2016-06-28 $12.64 $13.05 $12.62 $12.99 $12.96 34,838,098
2016-06-27 $13.13 $13.24 $12.10 $12.23 $12.20 45,939,547
2016-06-24 $13.50 $13.85 $13.13 $13.21 $13.18 77,486,062
2016-06-23 $13.41 $14.16 $13.41 $14.05 $14.02 71,202,971
2016-06-22 $12.78 $13.04 $12.67 $12.72 $12.69 26,968,150
2016-06-21 $12.54 $12.83 $12.42 $12.75 $12.72 25,060,548
2016-06-20 $12.51 $12.66 $12.29 $12.32 $12.29 21,481,659
2016-06-17 $11.97 $12.35 $11.95 $12.20 $12.17 20,604,243
2016-06-16 $11.87 $11.99 $11.58 $11.95 $11.92 22,453,124
2016-06-15 $12.16 $12.25 $11.95 $12.02 $11.99 17,491,711
2016-06-14 $12.07 $12.32 $11.74 $11.92 $11.89 21,913,156
2016-06-13 $12.00 $12.36 $11.94 $12.05 $12.02 15,570,211
2016-06-10 $12.32 $12.37 $12.05 $12.14 $12.11 21,439,308
2016-06-09 $12.47 $12.70 $12.24 $12.51 $12.48 21,881,739
2016-06-08 $13.08 $13.09 $12.51 $12.58 $12.55 25,869,795
2016-06-07 $12.83 $13.15 $12.81 $13.00 $12.97 21,409,543
2016-06-06 $12.89 $13.04 $12.76 $12.77 $12.74 24,861,230
2016-06-03 $13.02 $13.04 $12.63 $12.86 $12.83 28,326,022
2016-06-02 $12.95 $13.21 $12.75 $13.11 $13.08 31,941,886
2016-06-01 $12.61 $13.09 $12.31 $13.09 $13.06 35,762,055
2016-05-31 $12.66 $12.91 $12.26 $12.72 $12.69 49,604,325
2016-05-27 $11.97 $12.43 $11.83 $12.31 $12.28 29,838,426
2016-05-26 $11.71 $12.03 $11.69 $11.95 $11.92 23,644,073
2016-05-25 $11.59 $11.78 $11.42 $11.60 $11.57 29,207,673
2016-05-24 $11.31 $11.50 $11.16 $11.49 $11.46 25,437,300
2016-05-23 $10.84 $11.17 $10.82 $11.14 $11.11 28,369,196
2016-05-20 $10.31 $10.81 $10.28 $10.80 $10.77 31,189,686
2016-05-19 $10.00 $10.26 $9.92 $10.07 $10.05 18,852,915
2016-05-18 $9.68 $10.28 $9.68 $10.05 $10.03 27,017,481
2016-05-17 $9.65 $9.92 $9.50 $9.67 $9.65 22,112,070
2016-05-16 $9.61 $9.69 $9.51 $9.68 $9.66 16,247,585
2016-05-13 $9.66 $9.79 $9.41 $9.56 $9.54 21,517,340
2016-05-12 $10.15 $10.26 $9.35 $9.63 $9.61 41,066,565
2016-05-11 $10.02 $10.33 $10.01 $10.10 $10.07 17,808,370
2016-05-10 $9.94 $10.11 $9.84 $10.09 $10.06 19,608,163
2016-05-09 $10.00 $10.07 $9.76 $9.87 $9.85 20,476,720
2016-05-06 $9.98 $10.21 $9.85 $9.99 $9.97 20,963,287
2016-05-05 $10.06 $10.40 $10.01 $10.06 $10.04 26,456,328
2016-05-04 $10.25 $10.49 $9.80 $10.00 $9.98 40,867,211
2016-05-03 $10.49 $10.62 $10.25 $10.36 $10.33 27,847,586
2016-05-02 $10.80 $10.86 $10.43 $10.62 $10.59 23,794,773
2016-04-29 $11.63 $11.69 $10.65 $10.75 $10.72 40,162,144
2016-04-28 $11.53 $12.41 $11.52 $11.62 $11.59 41,186,388
2016-04-27 $11.34 $11.61 $11.20 $11.56 $11.53 24,353,409
2016-04-26 $10.82 $11.65 $10.71 $11.51 $11.48 47,098,054
2016-04-25 $10.67 $10.88 $10.48 $10.55 $10.52 22,500,034
2016-04-22 $10.66 $10.81 $10.50 $10.66 $10.63 18,715,196
2016-04-21 $10.80 $10.89 $10.60 $10.65 $10.62 15,629,486
2016-04-20 $10.63 $10.77 $10.50 $10.75 $10.72 19,268,560
2016-04-19 $11.08 $11.08 $10.60 $10.72 $10.69 21,005,663
2016-04-18 $10.63 $11.10 $10.56 $10.89 $10.86 26,372,815
2016-04-15 $10.73 $10.78 $10.46 $10.69 $10.66 25,325,159
2016-04-14 $10.79 $10.79 $10.39 $10.40 $10.37 17,778,063
2016-04-13 $10.30 $10.90 $10.20 $10.88 $10.85 26,108,935
2016-04-12 $10.51 $10.54 $10.05 $10.17 $10.14 25,679,556
2016-04-11 $10.75 $10.92 $10.44 $10.45 $10.42 18,258,001
2016-04-08 $10.64 $10.89 $10.57 $10.72 $10.69 18,949,993
2016-04-07 $10.42 $10.65 $10.39 $10.51 $10.48 19,470,184
2016-04-06 $10.42 $10.48 $10.25 $10.47 $10.44 18,412,989
2016-04-05 $10.63 $10.72 $10.38 $10.40 $10.37 20,760,252
2016-04-04 $11.06 $11.22 $10.78 $10.80 $10.77 22,475,232
2016-04-01 $10.28 $11.07 $10.24 $11.03 $11.00 28,458,283
2016-03-31 $10.31 $10.49 $10.01 $10.47 $10.44 48,134,180
2016-03-30 $10.51 $10.95 $10.40 $10.48 $10.45 35,166,672
2016-03-29 $10.18 $10.53 $10.10 $10.45 $10.42 30,891,551
2016-03-28 $10.50 $10.59 $10.25 $10.38 $10.35 22,898,770
2016-03-24 $10.50 $10.60 $10.33 $10.50 $10.47 22,822,757
2016-03-23 $11.43 $11.46 $10.63 $10.65 $10.62 29,424,325
2016-03-22 $11.45 $11.60 $11.33 $11.44 $11.41 13,463,376
2016-03-21 $11.14 $11.60 $11.08 $11.53 $11.50 18,083,037
2016-03-18 $10.84 $11.17 $10.75 $11.14 $11.11 44,827,093
2016-03-17 $10.72 $11.00 $10.60 $10.87 $10.84 19,976,779
2016-03-16 $10.71 $10.89 $10.55 $10.72 $10.69 20,471,789
2016-03-15 $11.15 $11.15 $10.72 $10.85 $10.82 15,156,512
2016-03-14 $11.34 $11.34 $11.01 $11.15 $11.12 13,531,318
2016-03-11 $10.99 $11.40 $10.85 $11.39 $11.36 17,261,187
2016-03-10 $10.95 $11.06 $10.66 $10.88 $10.85 17,770,398
2016-03-09 $10.76 $10.91 $10.53 $10.81 $10.78 15,133,844
2016-03-08 $11.44 $11.45 $10.65 $10.66 $10.63 29,142,647
2016-03-07 $11.46 $11.78 $11.05 $11.58 $11.55 27,783,251
2016-03-04 $11.80 $12.29 $11.60 $11.88 $11.85 35,279,464
2016-03-03 $11.73 $11.85 $11.60 $11.79 $11.76 16,323,307
2016-03-02 $11.01 $11.69 $10.97 $11.68 $11.65 18,197,482
2016-03-01 $10.77 $11.10 $10.59 $11.07 $11.04 15,638,679
2016-02-29 $10.65 $10.89 $10.52 $10.63 $10.60 20,720,002
2016-02-26 $10.79 $11.00 $10.57 $10.70 $10.67 16,418,780
2016-02-25 $10.67 $10.74 $10.21 $10.72 $10.69 16,153,868
2016-02-24 $10.25 $10.67 $10.06 $10.64 $10.61 18,551,792
2016-02-23 $11.00 $11.08 $10.39 $10.49 $10.46 22,686,754
2016-02-22 $11.37 $11.44 $10.90 $11.05 $11.02 20,001,687
2016-02-19 $11.39 $11.39 $10.95 $11.16 $11.13 17,907,142
2016-02-18 $11.57 $11.75 $11.32 $11.49 $11.46 21,616,107
2016-02-17 $10.97 $11.65 $10.92 $11.43 $11.40 34,404,731
2016-02-16 $10.36 $10.87 $10.31 $10.81 $10.78 27,494,145
2016-02-12 $9.88 $10.24 $9.48 $10.02 $10.00 23,857,045
2016-02-11 $9.72 $9.95 $9.45 $9.69 $9.67 27,105,704
2016-02-10 $10.08 $10.28 $9.82 $9.90 $9.88 22,090,512
2016-02-09 $10.01 $10.34 $9.75 $9.98 $9.96 30,178,641
2016-02-08 $10.71 $10.76 $9.94 $10.17 $10.14 27,424,357
2016-02-05 $11.15 $11.38 $10.76 $11.00 $10.97 22,658,142
2016-02-04 $10.71 $11.55 $10.70 $11.23 $11.20 26,164,118
2016-02-03 $10.67 $10.86 $10.18 $10.76 $10.73 18,098,114
2016-02-02 $10.80 $11.07 $10.48 $10.59 $10.56 22,090,260
2016-02-01 $11.00 $11.10 $10.51 $10.96 $10.93 25,824,811
2016-01-29 $9.99 $11.05 $9.94 $11.03 $11.00 38,448,149
2016-01-28 $10.48 $10.55 $9.71 $9.89 $9.86 37,390,362
2016-01-27 $10.50 $10.83 $10.32 $10.39 $10.36 23,013,482
2016-01-26 $10.55 $10.72 $10.36 $10.55 $10.52 26,179,459
2016-01-25 $11.06 $11.17 $10.47 $10.48 $10.45 23,874,846
2016-01-22 $11.18 $11.57 $10.88 $11.07 $11.04 35,091,286
2016-01-21 $10.45 $10.90 $10.13 $10.85 $10.82 52,299,097
2016-01-20 $10.38 $10.39 $9.31 $10.05 $10.03 65,210,408
2016-01-19 $11.28 $11.37 $10.71 $10.80 $10.77 38,131,273
2016-01-15 $11.35 $11.66 $10.91 $11.08 $11.05 37,164,602
2016-01-14 $12.08 $12.26 $11.53 $12.02 $11.99 35,810,369
2016-01-13 $12.78 $12.97 $11.91 $12.06 $12.03 35,319,840
2016-01-12 $12.72 $13.24 $12.40 $12.72 $12.69 25,671,317
2016-01-11 $13.37 $13.46 $12.21 $12.53 $12.50 43,159,136
2016-01-08 $13.78 $13.95 $13.29 $13.33 $13.30 29,064,233
2016-01-07 $13.86 $14.27 $13.63 $13.66 $13.63 26,029,226
2016-01-06 $14.50 $14.69 $14.11 $14.22 $14.18 26,835,066
2016-01-05 $14.42 $15.08 $14.36 $14.82 $14.78 29,806,688
2016-01-04 $13.83 $14.36 $13.81 $14.33 $14.29 22,622,344
2015-12-31 $14.10 $14.29 $14.03 $14.16 $14.12 13,249,373
2015-12-30 $14.27 $14.44 $14.10 $14.16 $14.12 10,943,662
2015-12-29 $14.35 $14.51 $14.23 $14.34 $14.30 16,104,232
2015-12-28 $14.45 $14.51 $14.05 $14.19 $14.15 17,658,506
2015-12-24 $14.20 $14.59 $14.19 $14.48 $14.44 14,285,507
2015-12-23 $13.72 $14.30 $13.55 $14.30 $14.26 59,121,392
2015-12-22 $14.80 $14.95 $14.52 $14.61 $14.57 27,101,144
2015-12-21 $14.44 $14.79 $14.33 $14.77 $14.73 22,217,309
2015-12-18 $14.38 $14.73 $14.26 $14.36 $14.32 38,534,155
2015-12-17 $14.65 $14.77 $14.25 $14.32 $14.28 29,024,397
2015-12-16 $14.36 $14.45 $13.78 $14.07 $14.04 21,968,209
2015-12-15 $13.77 $14.37 $13.74 $14.18 $14.14 26,455,808
2015-12-14 $14.43 $14.48 $13.51 $13.66 $13.63 35,210,609
2015-12-11 $14.32 $14.44 $13.99 $14.04 $14.01 23,718,101
2015-12-10 $14.29 $14.80 $14.26 $14.66 $14.62 14,816,962
2015-12-09 $14.60 $14.67 $14.24 $14.32 $14.28 20,917,072
2015-12-08 $14.61 $14.70 $14.42 $14.60 $14.56 18,187,971
2015-12-07 $15.35 $15.47 $14.71 $14.85 $14.81 23,579,078
2015-12-04 $15.54 $15.93 $15.40 $15.50 $15.46 19,068,501
2015-12-03 $15.95 $16.20 $15.50 $15.61 $15.57 15,210,101
2015-12-02 $16.49 $16.59 $15.72 $15.82 $15.78 16,121,138
2015-12-01 $16.18 $16.63 $16.12 $16.55 $16.51 20,138,338
2015-11-30 $15.59 $16.01 $15.50 $15.93 $15.89 13,495,276
2015-11-27 $15.55 $15.64 $15.47 $15.56 $15.52 5,018,952
2015-11-25 $15.40 $15.78 $15.35 $15.58 $15.54 10,003,319
2015-11-24 $15.22 $15.66 $15.15 $15.63 $15.59 12,222,478
2015-11-23 $15.54 $15.67 $15.07 $15.32 $15.28 14,048,988
2015-11-20 $16.00 $16.10 $15.34 $15.43 $15.39 24,068,891
2015-11-19 $15.71 $16.28 $15.71 $15.87 $15.83 18,278,894
2015-11-18 $15.39 $15.69 $15.30 $15.61 $15.57 20,071,348
2015-11-17 $15.03 $15.73 $14.94 $15.28 $15.24 25,181,930
2015-11-16 $14.95 $15.20 $14.65 $14.89 $14.85 23,731,826
2015-11-13 $15.30 $15.38 $14.86 $15.00 $14.96 21,071,244
2015-11-12 $15.28 $15.75 $15.28 $15.35 $15.31 14,296,775
2015-11-11 $15.64 $15.79 $15.47 $15.50 $15.46 16,199,810
2015-11-10 $15.74 $15.85 $15.42 $15.55 $15.51 24,591,720
2015-11-09 $16.36 $16.45 $15.80 $15.84 $15.80 23,642,983
2015-11-06 $16.44 $16.77 $16.10 $16.45 $16.41 18,047,826
2015-11-05 $17.52 $17.72 $16.36 $16.51 $16.47 26,766,959
2015-11-04 $18.05 $18.05 $17.10 $17.44 $17.40 19,246,886
2015-11-03 $17.10 $17.99 $17.09 $17.84 $17.79 22,131,514
2015-11-02 $16.96 $17.29 $16.80 $17.09 $17.05 18,767,115
2015-10-30 $16.38 $16.62 $16.20 $16.56 $16.52 19,248,404
2015-10-29 $16.69 $16.74 $16.19 $16.21 $16.17 17,073,818
2015-10-28 $16.80 $17.11 $16.58 $16.92 $16.88 15,151,668
2015-10-27 $16.52 $16.80 $16.52 $16.68 $16.64 14,697,555
2015-10-26 $17.16 $17.25 $16.50 $16.58 $16.54 14,901,422
2015-10-23 $16.90 $17.32 $16.81 $17.24 $17.20 22,439,416
2015-10-22 $16.40 $17.01 $16.07 $16.72 $16.68 33,986,076
2015-10-21 $16.49 $16.93 $15.93 $16.43 $16.39 49,193,490
2015-10-20 $18.90 $19.05 $16.61 $17.09 $17.05 67,592,468
2015-10-19 $18.37 $19.22 $18.32 $19.16 $19.11 27,543,294
2015-10-16 $18.74 $18.83 $18.23 $18.50 $18.45 15,587,130
2015-10-15 $18.87 $19.15 $18.50 $18.66 $18.61 20,397,672
2015-10-14 $18.77 $19.30 $18.52 $18.82 $18.77 34,627,894
2015-10-13 $17.81 $18.56 $17.74 $18.18 $18.13 21,778,465
2015-10-12 $18.54 $18.63 $17.72 $18.03 $17.99 22,494,695
2015-10-09 $18.63 $18.85 $17.90 $18.16 $18.12 23,392,503
2015-10-08 $18.59 $19.10 $18.45 $18.72 $18.67 33,619,570
2015-10-07 $18.39 $18.92 $18.22 $18.62 $18.57 41,913,528
2015-10-06 $17.63 $18.30 $17.34 $18.22 $18.17 52,109,956
2015-10-05 $16.32 $17.84 $16.20 $17.57 $17.53 63,718,650
2015-10-02 $15.22 $15.95 $15.15 $15.91 $15.87 49,688,212
2015-10-01 $14.99 $15.04 $14.50 $14.77 $14.73 37,460,484
2015-09-30 $14.73 $15.33 $14.70 $14.96 $14.92 27,821,088
2015-09-29 $14.26 $14.69 $14.15 $14.38 $14.34 25,529,152
2015-09-28 $14.67 $14.73 $13.92 $14.06 $14.03 30,235,665
2015-09-25 $15.34 $15.59 $14.65 $14.91 $14.87 28,917,267
2015-09-24 $14.80 $15.52 $14.60 $15.34 $15.30 32,800,793
2015-09-23 $15.43 $15.43 $14.80 $14.81 $14.77 22,567,864
2015-09-22 $15.35 $15.82 $15.17 $15.41 $15.37 22,763,938
2015-09-21 $15.62 $15.98 $15.46 $15.75 $15.71 19,024,495
2015-09-18 $16.08 $16.19 $15.36 $15.50 $15.46 36,698,238
2015-09-17 $16.68 $16.81 $16.31 $16.41 $16.37 22,827,633
2015-09-16 $16.46 $16.71 $16.31 $16.68 $16.64 22,363,222
2015-09-15 $16.86 $16.86 $16.46 $16.52 $16.48 21,319,391
2015-09-14 $16.90 $16.92 $16.36 $16.70 $16.66 15,178,741
2015-09-11 $17.02 $17.17 $16.71 $16.80 $16.76 22,107,586
2015-09-10 $16.81 $17.42 $16.71 $17.20 $17.16 20,814,271
2015-09-09 $17.90 $17.97 $16.84 $16.96 $16.92 32,951,118
2015-09-08 $17.55 $17.75 $17.05 $17.53 $17.49 26,817,016
2015-09-04 $16.30 $17.30 $16.26 $16.82 $16.78 32,420,836
2015-09-03 $16.39 $17.21 $16.26 $16.59 $16.55 26,377,229
2015-09-02 $16.09 $16.31 $15.74 $16.29 $16.25 23,478,540
2015-09-01 $15.80 $16.21 $15.68 $15.82 $15.78 27,914,151
2015-08-31 $15.91 $16.69 $15.46 $16.41 $16.37 32,916,850
2015-08-28 $16.15 $16.54 $15.61 $15.96 $15.92 34,099,384
2015-08-27 $14.63 $15.93 $14.63 $15.67 $15.63 42,971,809
2015-08-26 $14.61 $14.75 $14.11 $14.42 $14.38 43,819,738
2015-08-25 $15.18 $15.34 $14.26 $14.27 $14.23 38,655,096
2015-08-24 $13.81 $15.37 $13.50 $14.44 $14.40 54,531,966
2015-08-21 $14.39 $15.25 $14.24 $14.53 $14.49 43,715,791
2015-08-20 $15.35 $15.37 $14.66 $14.74 $14.70 54,864,211
2015-08-19 $16.24 $16.35 $15.88 $15.90 $15.86 36,873,998
2015-08-18 $17.00 $17.00 $16.27 $16.38 $16.34 32,424,349
2015-08-17 $16.47 $17.26 $16.12 $17.22 $17.18 33,000,954
2015-08-14 $17.76 $17.99 $16.82 $16.95 $16.91 37,248,183
2015-08-13 $18.23 $18.38 $17.67 $17.70 $17.66 15,468,644
2015-08-12 $17.65 $18.33 $17.52 $18.19 $18.14 20,484,514
2015-08-11 $18.63 $18.63 $17.68 $17.88 $17.84 22,959,210
2015-08-10 $18.58 $18.96 $18.32 $18.82 $18.77 25,232,391
2015-08-07 $18.45 $18.53 $18.00 $18.44 $18.39 23,718,250
2015-08-06 $18.93 $18.96 $18.45 $18.72 $18.67 29,928,553
2015-08-05 $19.18 $19.47 $18.88 $18.91 $18.86 23,062,321
2015-08-04 $19.17 $19.19 $18.60 $19.01 $18.96 19,934,519
2015-08-03 $18.61 $19.39 $18.59 $19.00 $18.95 32,958,265
2015-07-31 $20.02 $20.03 $18.47 $18.51 $18.46 55,074,887
2015-07-30 $19.75 $20.10 $19.46 $19.90 $19.85 31,248,653
2015-07-29 $19.98 $20.57 $19.67 $19.87 $19.82 41,557,949
2015-07-28 $18.35 $20.08 $18.20 $19.75 $19.70 51,809,485
2015-07-27 $18.10 $18.67 $17.57 $18.12 $18.08 27,584,063
2015-07-24 $18.60 $18.70 $18.07 $18.34 $18.29 21,567,411
2015-07-23 $18.33 $18.93 $18.30 $18.70 $18.65 32,805,214
2015-07-22 $18.53 $18.63 $17.85 $18.00 $17.96 43,635,067
2015-07-21 $18.84 $19.11 $18.51 $18.88 $18.83 29,340,299
2015-07-20 $20.08 $20.08 $18.78 $18.89 $18.84 41,989,277
2015-07-17 $19.53 $20.24 $19.37 $20.12 $20.07 34,081,329
2015-07-16 $19.25 $19.74 $19.09 $19.61 $19.56 34,717,212
2015-07-15 $19.49 $19.65 $18.77 $18.89 $18.84 41,983,208
2015-07-14 $19.76 $19.84 $19.00 $19.61 $19.56 103,878,597
2015-07-13 $17.83 $17.85 $17.39 $17.61 $17.57 35,788,069
2015-07-10 $17.33 $17.65 $17.15 $17.57 $17.53 24,282,875
2015-07-09 $17.87 $18.01 $17.14 $17.15 $17.11 47,087,077
2015-07-08 $17.96 $17.98 $17.49 $17.63 $17.59 30,898,907
2015-07-07 $18.13 $18.36 $17.37 $18.20 $18.15 46,293,247
2015-07-06 $18.84 $18.98 $18.23 $18.32 $18.27 37,875,804
2015-07-02 $18.83 $19.38 $18.81 $19.07 $19.02 26,178,060
2015-07-01 $19.05 $19.10 $18.63 $18.78 $18.73 25,027,123
2015-06-30 $18.89 $19.10 $18.55 $18.84 $18.79 34,683,928
2015-06-29 $19.34 $19.60 $18.60 $18.73 $18.68 49,126,054
2015-06-26 $20.27 $20.60 $19.43 $19.66 $19.61 149,010,345
2015-06-25 $24.13 $24.24 $23.66 $24.02 $23.96 38,347,834
2015-06-24 $24.44 $24.49 $24.00 $24.06 $24.00 21,243,663
2015-06-23 $24.63 $24.86 $24.38 $24.49 $24.43 16,168,897
2015-06-22 $24.14 $24.71 $24.00 $24.63 $24.57 26,231,155
2015-06-19 $24.80 $24.97 $24.46 $24.47 $24.41 25,589,259
2015-06-18 $24.64 $24.82 $24.43 $24.47 $24.40 21,570,828
2015-06-17 $24.30 $24.68 $24.23 $24.48 $24.42 17,951,714
2015-06-16 $24.05 $24.32 $23.88 $24.24 $24.18 19,173,054
2015-06-15 $24.22 $24.25 $23.70 $24.24 $24.18 44,190,248
2015-06-12 $24.89 $25.38 $24.71 $25.13 $25.07 21,123,900
2015-06-11 $25.20 $25.39 $24.97 $25.02 $24.96 25,793,546
2015-06-10 $25.52 $25.59 $25.03 $25.19 $25.13 23,802,909
2015-06-09 $25.91 $25.95 $24.94 $25.19 $25.13 39,816,660
2015-06-08 $26.51 $26.63 $25.80 $25.92 $25.86 23,252,583
2015-06-05 $27.00 $27.00 $26.50 $26.59 $26.52 16,585,396
2015-06-04 $26.90 $27.24 $26.71 $26.99 $26.92 22,186,159
2015-06-03 $28.00 $28.01 $27.01 $27.08 $27.01 29,623,360
2015-06-02 $28.36 $28.41 $27.77 $27.79 $27.72 18,228,003
2015-06-01 $27.96 $28.53 $27.81 $28.42 $28.35 20,206,394
2015-05-29 $28.42 $28.42 $27.93 $27.93 $27.86 18,451,268
2015-05-28 $28.19 $28.62 $28.11 $28.28 $28.21 18,667,001
2015-05-27 $27.43 $28.42 $27.39 $28.13 $28.06 23,441,799
2015-05-26 $27.22 $27.48 $27.03 $27.32 $27.25 14,966,606
2015-05-22 $27.23 $27.65 $27.21 $27.33 $27.26 20,360,307
2015-05-21 $26.62 $27.14 $26.34 $26.90 $26.83 17,258,148
2015-05-20 $26.47 $26.99 $26.26 $26.59 $26.52 22,866,335
2015-05-19 $26.83 $26.93 $26.06 $26.31 $26.24 19,527,021
2015-05-18 $26.16 $26.83 $26.04 $26.76 $26.69 20,150,040
2015-05-15 $26.53 $26.63 $26.01 $26.33 $26.26 25,864,856
2015-05-14 $27.33 $27.52 $26.47 $26.69 $26.62 32,201,120
2015-05-13 $27.34 $27.66 $27.08 $27.19 $27.12 17,530,501
2015-05-12 $27.55 $27.58 $26.86 $26.87 $26.80 19,518,832
2015-05-11 $27.13 $28.09 $26.86 $27.75 $27.68 24,591,243
2015-05-08 $27.37 $27.43 $26.76 $27.18 $27.11 34,955,419
2015-05-07 $27.80 $27.90 $26.89 $27.27 $27.20 29,689,317
2015-05-06 $28.22 $28.30 $27.44 $27.99 $27.92 19,770,733
2015-05-05 $28.27 $28.36 $27.83 $28.04 $27.97 19,347,341
2015-05-04 $29.07 $29.15 $28.49 $28.67 $28.60 13,909,551
2015-05-01 $28.31 $29.25 $28.31 $28.99 $28.92 16,701,132
2015-04-30 $28.79 $28.85 $27.85 $28.13 $28.06 18,988,895
2015-04-29 $28.70 $28.99 $28.51 $28.87 $28.80 10,964,310
2015-04-28 $29.22 $29.45 $28.76 $28.99 $28.92 12,372,032
2015-04-27 $29.25 $29.66 $29.14 $29.27 $29.19 14,871,378
2015-04-24 $29.74 $29.74 $28.89 $29.20 $29.13 18,764,299
2015-04-23 $28.93 $29.78 $28.86 $29.52 $29.44 22,039,721
2015-04-22 $28.58 $29.75 $28.56 $29.50 $29.42 29,662,827
2015-04-21 $28.33 $28.59 $28.16 $28.55 $28.48 22,172,036
2015-04-20 $28.12 $28.39 $28.01 $28.26 $28.19 19,901,015
2015-04-17 $27.75 $28.08 $27.60 $28.02 $27.95 18,157,111
2015-04-16 $27.90 $28.18 $27.77 $28.01 $27.94 16,393,469
2015-04-15 $28.00 $28.45 $27.88 $28.17 $28.10 20,138,852
2015-04-14 $27.73 $27.90 $27.41 $27.72 $27.65 16,671,924
2015-04-13 $28.02 $28.15 $27.78 $27.88 $27.81 13,636,811
2015-04-10 $27.80 $28.17 $27.80 $28.02 $27.95 19,698,695
2015-04-09 $27.07 $27.86 $27.01 $27.82 $27.75 18,660,009
2015-04-08 $26.58 $27.35 $26.49 $27.13 $27.06 22,105,764
2015-04-07 $27.35 $27.45 $26.86 $26.87 $26.80 17,820,551
2015-04-06 $26.50 $27.45 $26.40 $27.43 $27.36 22,460,891
2015-04-02 $27.75 $27.76 $26.71 $26.73 $26.66 41,390,489
2015-04-01 $27.13 $27.35 $26.77 $27.13 $27.06 39,424,694
2015-03-31 $26.71 $27.31 $26.61 $27.13 $27.06 25,292,130
2015-03-30 $26.73 $26.96 $26.46 $26.68 $26.61 26,142,921
2015-03-27 $26.93 $27.14 $26.05 $26.68 $26.61 30,908,987
2015-03-26 $25.76 $27.17 $25.61 $26.66 $26.59 44,702,370
2015-03-25 $27.86 $27.87 $26.40 $26.57 $26.50 35,874,028
2015-03-24 $28.11 $28.35 $27.88 $27.96 $27.89 15,670,770
2015-03-23 $28.47 $28.51 $27.82 $28.02 $27.95 18,699,359
2015-03-20 $28.32 $28.76 $28.11 $28.68 $28.61 23,608,218
2015-03-19 $28.10 $28.23 $27.92 $28.05 $27.98 21,656,559
2015-03-18 $28.01 $28.35 $27.60 $28.16 $28.09 24,544,827
2015-03-17 $27.73 $27.98 $27.46 $27.66 $27.59 24,932,375
2015-03-16 $28.97 $29.26 $28.22 $28.51 $28.43 18,183,933
2015-03-13 $27.97 $28.77 $27.96 $28.72 $28.64 23,678,740
2015-03-12 $27.11 $28.38 $27.10 $28.02 $27.95 19,567,667
2015-03-11 $27.93 $28.18 $27.61 $27.88 $27.81 17,471,572
2015-03-10 $28.10 $28.32 $27.46 $27.61 $27.54 29,748,958
2015-03-09 $28.54 $28.78 $27.91 $28.66 $28.59 17,562,996
2015-03-06 $29.22 $29.27 $28.39 $28.50 $28.43 28,301,995
2015-03-05 $29.45 $29.84 $28.97 $29.28 $29.21 24,007,735
2015-03-04 $29.72 $29.76 $28.82 $29.27 $29.19 26,708,955
2015-03-03 $30.38 $30.69 $29.38 $29.66 $29.59 28,945,689
2015-03-02 $31.08 $31.50 $30.99 $31.24 $31.16 18,443,179
2015-02-27 $30.97 $31.21 $30.62 $30.67 $30.59 15,651,235
2015-02-26 $30.54 $30.97 $30.36 $30.62 $30.54 14,932,004
2015-02-25 $30.60 $30.92 $30.35 $30.48 $30.40 16,774,689
2015-02-24 $30.14 $30.95 $28.79 $30.77 $30.69 54,984,960
2015-02-23 $31.86 $31.91 $31.27 $31.40 $31.32 13,867,905
2015-02-20 $31.74 $32.05 $31.27 $32.03 $31.95 16,531,468
2015-02-19 $32.12 $32.20 $31.72 $31.81 $31.73 13,430,963
2015-02-18 $32.26 $32.50 $32.03 $32.17 $32.09 12,348,425
2015-02-17 $32.31 $32.84 $32.22 $32.33 $32.25 19,877,408
2015-02-13 $32.21 $32.40 $31.34 $31.85 $31.77 18,739,176
2015-02-12 $31.06 $32.05 $30.94 $31.94 $31.86 23,793,236
2015-02-11 $31.09 $31.58 $30.45 $31.02 $30.94 29,782,243
2015-02-10 $29.10 $31.14 $29.00 $31.09 $31.01 43,830,964
2015-02-09 $28.77 $28.77 $28.24 $28.35 $28.28 22,390,262
2015-02-06 $29.54 $29.90 $28.86 $28.91 $28.84 18,744,143
2015-02-05 $29.30 $29.52 $29.12 $29.49 $29.42 19,785,893
2015-02-04 $28.81 $29.24 $28.70 $29.03 $28.96 20,932,849
2015-02-03 $28.57 $29.09 $28.48 $28.95 $28.87 24,009,174
2015-02-02 $29.25 $29.39 $28.09 $28.44 $28.36 34,019,576
2015-01-30 $29.40 $29.80 $29.07 $29.27 $29.19 23,451,622
2015-01-29 $29.29 $29.83 $28.86 $29.71 $29.64 30,282,696
2015-01-28 $30.00 $30.19 $29.03 $29.10 $29.02 21,685,204
2015-01-27 $30.43 $30.45 $29.39 $29.65 $29.58 27,587,854
2015-01-26 $30.54 $31.02 $30.21 $31.02 $30.94 19,175,542
2015-01-23 $30.89 $31.13 $30.46 $30.95 $30.87 21,161,818
2015-01-22 $30.45 $30.95 $30.23 $30.89 $30.81 22,299,238
2015-01-21 $29.50 $30.74 $29.50 $30.49 $30.41 27,258,655
2015-01-20 $29.51 $30.02 $29.35 $29.67 $29.60 29,884,176
2015-01-16 $29.15 $29.26 $28.51 $28.99 $28.92 58,433,281

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.