Novo Nordisk (NVO) Exchange: NYSE

Data as of Aug. 19, 2022

$102.76 ($-2.05) -1.96%

Novo Nordisk - Daily Information
Click for more stock information on Novo Nordisk.
Daily Information Data
Date Aug. 19, 2022
Open $104.15
Previous Close $102.76
High $104.22
Low $102.08
Adjusted Open $104.15
Previous Adjusted Close $102.76
Adjusted High $104.22
Adjusted Low $102.08

About Novo Nordisk (NVO)

Novo Nordisk is a global healthcare company that's been making innovative medicines to help people with diabetes lead longer, healthier lives for 95 years. This heritage has given us experience and capabilities that also enable us to help people defeat other serious diseases including obesity, hemophilia and growth disorders. We remain steadfast in our conviction that the formula for lasting success is to stay focused, think long-term and do business in a financially, socially and environmentally responsible way. With U.S. headquarters in New Jersey and production and research facilities in six states, Novo Nordisk employs nearly 6,000 people throughout the country. For more information, visit novonordisk.us, Facebook, Instagram and Twitter. References 1 Kushner RF, Calanna S, Davies M, et al. Semaglutide 2.4 mg for the Treatment of Obesity: Key Elements of the STEP Trials 1 to 5. Obesity. 2020; 28:1050-1061. 2 Wilding JP, Batterham R, et al. Once-weekly semaglutide in adults with overweight or obesity. New England Journal of Medicine. February 10, 2021. 3 Wilding JP, Batterham R, et al. Impact of semaglutide on body composition in adults with overweight or obesity: Exploratory analysis of the STEP 1 study. Presented at ENDO Annual Meeting. March 20-23, 2021. 4 Davies M, Færch L, et al. Semaglutide 2·4 mg once a week in adults with overweight or obesity, and type 2 diabetes Presented at ENDO Annual Meeting. March 20-23, 2021. 5 Domenica R, Abrahamsson N, et al. Weight loss maintenance with once-weekly semaglutide 2.4 mg in adults with overweight or obesity reaching maintenance dose. Presented at ENDO Annual Meeting. March 20-23, 2021 6 Blundell J, Finlayson G, Axelsen M, et al. Effects of once-weekly semaglutide on appetite, energy intake, control of eating, food preference and body weight in subjects with obesity. Diabetes Obes  Metab. 2017; 19:1242-1251. 7 Lau J, Bloch P, Schaffer L, et al. Discovery of the Once-Weekly Glucagon-Like Peptide-1 (GLP-1) Analogue Semaglutide. J Med Chem. 2015; 58:7370-7380. 8 American Medical Association. A.M.A Adopts New Policies on Second Day of Voting at Annual Meeting. Obesity as a Disease. Available at: http://news.cision.com/american-medical-association/r/ama-adopts-new-policies-on-second-day-of-voting-at-annual-meeting,c9430649. Last accessed: February 2021. 9 Bray GA, Kim KK, Wilding JPH. World Obesity Federation. Obesity: a chronic relapsing progressive disease process. A position statement of the World Obesity Federation. ObesRev. 2017;18(7):715-723. doi:10.1111/obr.12551. 10 Wright SM, Aronne LJ. Causes of obesity. Abdom Imaging. 2012;37(5):730-732. 11 Bays HE, McCarthy W, Christensen S, et al. Obesity Algorithm, presented by the Obesity Medicine Association. Available at: https://obesitymedicine.org/obesity-algorithm/. Last Accessed: February 2021. 12 Finer N, Garnett SP and Bruun JM. COVID-19 and obesity. Clin Obes. 2020; 10:e12365. 13 Ryan DH, Ravussin E and Heymsfield S. COVID 19 and the Patient with Obesity - The Editors Speak Out. Obesity ( Silver Spring ). 2020; 28:847. 14 Adult Obesity Facts. Centers for Disease Control and Prevention. https://www.cdc.gov/obesity/data/adult.html. Updated June 29, 2020. Last accessed: February 2021. SOURCE Novo Nordisk Related Links http://www.novonordisk-us.com

Historical Stock Data for Novo Nordisk (NVO)

Date Open High Low Close Adj.Close Volume
2022-08-18 $104.15 $104.22 $102.08 $102.76 $102.76 1,848,257
2022-08-17 $105.65 $106.37 $104.76 $104.81 $104.81 1,788,000
2022-08-16 $105.90 $106.23 $104.75 $105.32 $105.32 1,866,147
2022-08-15 $106.70 $107.14 $105.86 $106.37 $106.37 1,347,324
2022-08-12 $107.44 $107.81 $105.78 $107.50 $107.50 2,218,977
2022-08-11 $109.57 $110.42 $107.93 $108.79 $108.20 1,980,358
2022-08-10 $107.08 $108.91 $106.14 $107.51 $106.93 2,274,710
2022-08-09 $104.82 $105.90 $104.01 $104.60 $104.04 2,107,816
2022-08-08 $102.64 $103.71 $102.00 $102.42 $101.87 1,556,184
2022-08-05 $104.14 $104.26 $102.12 $103.20 $102.64 2,585,539
2022-08-04 $105.83 $106.91 $103.03 $104.47 $103.91 5,118,854
2022-08-03 $113.89 $114.06 $99.37 $99.91 $99.37 6,319,551
2022-08-02 $116.64 $117.24 $114.46 $114.46 $113.84 895,820
2022-08-01 $116.94 $117.42 $115.87 $116.09 $115.46 1,186,216
2022-07-29 $117.15 $117.24 $115.77 $116.06 $115.43 1,207,986
2022-07-28 $114.75 $116.82 $113.22 $116.39 $115.76 769,850
2022-07-27 $114.83 $117.21 $114.70 $116.93 $116.30 1,026,433
2022-07-26 $115.96 $117.24 $115.85 $116.82 $116.19 805,755
2022-07-25 $115.56 $116.34 $114.73 $115.93 $115.30 689,059
2022-07-22 $114.68 $115.62 $114.15 $114.56 $113.94 577,061
2022-07-21 $113.78 $115.56 $113.57 $115.36 $114.74 765,919
2022-07-20 $114.34 $114.58 $112.86 $113.59 $112.98 866,343
2022-07-19 $114.99 $115.84 $114.27 $115.82 $115.19 972,153
2022-07-18 $114.45 $115.72 $112.89 $112.98 $112.37 1,633,827
2022-07-15 $112.87 $114.28 $112.36 $114.23 $113.61 1,533,787
2022-07-14 $107.96 $109.79 $107.63 $109.45 $108.86 902,389
2022-07-13 $107.63 $110.70 $107.63 $110.12 $109.53 1,219,741
2022-07-12 $109.66 $109.80 $108.44 $108.83 $108.24 945,164
2022-07-11 $109.05 $110.40 $108.77 $109.54 $108.95 531,714
2022-07-08 $107.73 $109.56 $107.47 $109.03 $108.44 967,049
2022-07-07 $109.69 $110.35 $109.49 $109.94 $109.35 1,127,000
2022-07-06 $109.26 $111.08 $109.15 $110.49 $109.89 1,607,523
2022-07-05 $108.36 $111.24 $108.36 $111.24 $110.64 2,518,358
2022-07-01 $109.73 $111.85 $108.71 $111.64 $111.04 934,580
2022-06-30 $109.57 $111.61 $108.97 $111.43 $110.83 1,232,161
2022-06-29 $109.02 $111.21 $108.87 $110.08 $109.49 1,162,335
2022-06-28 $109.25 $109.97 $108.23 $108.30 $107.72 1,484,775
2022-06-27 $112.68 $113.77 $112.08 $112.89 $112.28 992,369
2022-06-24 $111.81 $112.20 $110.58 $112.12 $111.51 1,435,366
2022-06-23 $107.03 $108.46 $107.03 $108.43 $107.84 2,206,447
2022-06-22 $107.37 $108.75 $107.26 $107.34 $106.76 1,687,949
2022-06-21 $108.07 $108.66 $107.69 $107.89 $107.31 880,666
2022-06-17 $105.77 $106.63 $104.89 $105.58 $105.01 1,204,088
2022-06-16 $104.24 $106.17 $104.24 $105.69 $105.12 1,285,474
2022-06-15 $105.95 $107.22 $104.60 $106.33 $105.76 1,417,248
2022-06-14 $106.81 $106.92 $105.30 $106.13 $105.56 1,323,249
2022-06-13 $108.88 $109.19 $107.37 $107.58 $107.00 1,064,322
2022-06-10 $111.01 $112.38 $110.32 $111.49 $110.89 1,037,345
2022-06-09 $114.92 $115.25 $112.80 $112.81 $112.20 893,612
2022-06-08 $115.44 $116.78 $115.30 $115.96 $115.33 1,454,074
2022-06-07 $114.22 $115.95 $114.19 $115.87 $115.24 1,078,303
2022-06-06 $112.67 $112.83 $111.61 $112.15 $111.54 1,411,235
2022-06-03 $112.23 $112.94 $111.68 $112.41 $111.80 705,228
2022-06-02 $111.50 $112.76 $110.45 $112.65 $112.04 1,083,607
2022-06-01 $110.79 $111.04 $109.99 $110.33 $109.73 1,986,657
2022-05-31 $111.50 $111.61 $109.72 $110.40 $109.80 2,279,483
2022-05-27 $105.70 $107.83 $105.60 $107.74 $107.16 912,310
2022-05-26 $105.99 $106.81 $105.22 $106.60 $106.02 947,961
2022-05-25 $106.42 $106.83 $104.84 $105.25 $104.68 2,237,076
2022-05-24 $108.49 $108.98 $107.29 $107.98 $107.40 866,694
2022-05-23 $107.97 $108.43 $107.27 $107.84 $107.26 823,702
2022-05-20 $106.53 $108.22 $106.35 $107.75 $107.17 2,295,885
2022-05-19 $103.20 $105.04 $103.06 $104.05 $103.49 2,173,562
2022-05-18 $104.63 $105.08 $103.12 $103.50 $102.94 992,240
2022-05-17 $106.93 $106.95 $105.48 $106.34 $105.77 1,181,916
2022-05-16 $103.22 $104.27 $102.16 $103.24 $102.68 1,893,249
2022-05-13 $106.00 $106.90 $104.76 $106.04 $105.47 1,484,426
2022-05-12 $104.50 $105.41 $103.08 $104.35 $103.79 2,106,522
2022-05-11 $104.70 $107.13 $103.75 $103.81 $103.25 1,758,393
2022-05-10 $107.45 $109.15 $106.23 $107.44 $106.86 1,388,242
2022-05-09 $108.11 $108.77 $105.94 $106.25 $105.68 2,211,539
2022-05-06 $110.73 $112.53 $110.16 $111.35 $110.75 2,593,765
2022-05-05 $112.84 $113.89 $112.05 $112.79 $112.18 2,196,313
2022-05-04 $112.35 $114.20 $110.94 $113.91 $113.29 1,631,529
2022-05-03 $113.22 $114.31 $112.39 $113.18 $112.57 1,196,754
2022-05-02 $113.73 $114.33 $112.02 $113.84 $113.23 1,700,593
2022-04-29 $114.48 $116.13 $113.68 $114.00 $113.38 3,229,576
2022-04-28 $107.98 $110.89 $107.92 $110.19 $109.60 1,779,636
2022-04-27 $110.97 $112.60 $110.47 $111.56 $110.96 1,068,739
2022-04-26 $111.63 $112.25 $109.68 $109.78 $109.19 1,414,451
2022-04-25 $111.07 $113.74 $111.01 $113.72 $113.11 1,334,323
2022-04-22 $113.07 $113.07 $110.33 $110.70 $110.10 1,182,916
2022-04-21 $114.46 $114.61 $110.32 $110.75 $110.15 2,152,693
2022-04-20 $115.18 $116.49 $114.84 $115.54 $114.92 792,787
2022-04-19 $114.03 $115.24 $113.42 $114.41 $113.79 1,195,523
2022-04-18 $117.22 $118.58 $115.89 $116.37 $115.74 594,157
2022-04-14 $119.07 $119.62 $118.02 $118.20 $117.56 885,827
2022-04-13 $118.18 $119.11 $117.10 $118.88 $118.24 1,451,616
2022-04-12 $116.83 $118.25 $115.79 $117.40 $116.77 2,960,313
2022-04-11 $120.68 $121.96 $119.95 $120.95 $120.30 2,502,422
2022-04-08 $120.00 $121.46 $119.91 $120.56 $119.91 1,289,232
2022-04-07 $118.68 $122.16 $118.68 $121.81 $121.15 2,323,900
2022-04-06 $115.11 $117.25 $114.88 $117.13 $116.50 1,413,779
2022-04-05 $114.46 $115.63 $114.40 $114.81 $114.19 998,541
2022-04-04 $112.82 $114.02 $112.25 $113.81 $113.20 1,480,771
2022-04-01 $111.56 $113.16 $111.38 $112.91 $112.30 941,540
2022-03-31 $112.87 $113.11 $111.05 $111.05 $110.45 834,012
2022-03-30 $111.70 $113.72 $111.59 $112.54 $111.93 1,181,150
2022-03-29 $111.00 $111.52 $109.67 $110.20 $109.61 1,002,468
2022-03-28 $106.66 $107.97 $106.57 $107.91 $107.33 529,070
2022-03-25 $107.62 $107.77 $105.83 $106.51 $105.93 763,593
2022-03-24 $107.98 $109.04 $107.49 $108.98 $107.35 706,526
2022-03-23 $109.61 $110.49 $109.10 $109.37 $107.73 811,407
2022-03-22 $109.86 $110.36 $108.84 $109.61 $107.97 976,691
2022-03-21 $110.10 $111.45 $109.38 $110.19 $108.54 1,152,264
2022-03-18 $108.74 $111.47 $108.57 $111.47 $109.80 1,360,346
2022-03-17 $107.90 $109.94 $107.82 $109.85 $108.20 842,082
2022-03-16 $105.50 $106.84 $104.08 $106.24 $104.65 1,185,910
2022-03-15 $102.96 $103.20 $101.42 $102.45 $100.92 1,143,083
2022-03-14 $102.08 $103.50 $101.68 $101.74 $100.22 696,458
2022-03-11 $101.47 $103.05 $100.57 $101.26 $99.74 2,677,131
2022-03-10 $103.46 $104.99 $103.11 $104.46 $102.90 2,213,024
2022-03-09 $102.82 $105.62 $102.35 $105.06 $103.49 2,688,567
2022-03-08 $102.03 $105.67 $100.48 $102.31 $100.78 3,676,425
2022-03-07 $102.73 $103.18 $100.64 $100.85 $99.34 2,727,790
2022-03-04 $101.77 $104.16 $101.77 $104.11 $102.55 1,200,751
2022-03-03 $106.26 $107.33 $103.62 $104.27 $102.71 930,888
2022-03-02 $102.68 $104.99 $102.00 $104.67 $103.10 1,350,682
2022-03-01 $103.95 $105.04 $103.21 $103.60 $102.05 1,052,272
2022-02-28 $102.31 $103.22 $101.66 $102.95 $101.41 1,081,528
2022-02-25 $100.80 $103.23 $100.66 $102.75 $101.21 1,337,618
2022-02-24 $95.58 $99.07 $94.75 $98.95 $97.47 1,459,251
2022-02-23 $99.15 $99.34 $97.51 $97.68 $96.22 706,581
2022-02-22 $99.81 $101.15 $98.22 $99.24 $97.75 792,201
2022-02-18 $101.88 $102.11 $100.21 $100.81 $99.30 588,506
2022-02-17 $103.38 $103.51 $102.34 $102.45 $100.92 789,125
2022-02-16 $101.57 $103.35 $101.56 $103.17 $101.62 1,005,315
2022-02-15 $100.67 $102.18 $100.67 $101.36 $99.84 945,044
2022-02-14 $97.58 $98.66 $97.28 $98.14 $96.67 1,578,875
2022-02-11 $101.74 $101.92 $98.19 $98.91 $97.43 1,873,691
2022-02-10 $104.60 $106.38 $103.77 $104.06 $102.50 944,934
2022-02-09 $104.30 $106.06 $104.24 $105.92 $104.33 1,279,821
2022-02-08 $101.27 $101.71 $100.63 $101.55 $100.03 972,917
2022-02-07 $100.77 $102.77 $100.50 $101.76 $100.24 1,047,424
2022-02-04 $101.64 $102.15 $99.18 $99.67 $98.18 2,832,512
2022-02-03 $104.08 $105.30 $103.90 $104.63 $103.06 1,968,946
2022-02-02 $106.32 $107.17 $105.51 $106.59 $104.99 2,197,809
2022-02-01 $101.36 $102.78 $100.66 $102.60 $101.06 2,019,425
2022-01-31 $98.23 $100.07 $98.07 $99.87 $98.37 1,445,132
2022-01-28 $95.90 $96.92 $95.08 $96.76 $95.31 990,672
2022-01-27 $95.47 $96.69 $95.00 $95.44 $94.01 1,320,312
2022-01-26 $94.53 $95.05 $92.69 $93.10 $91.71 1,854,643
2022-01-25 $94.19 $95.87 $93.99 $95.16 $93.73 2,582,472
2022-01-24 $92.80 $95.66 $91.51 $95.44 $94.01 2,882,400
2022-01-21 $95.96 $96.89 $95.13 $95.36 $93.93 1,350,161
2022-01-20 $95.98 $97.40 $95.39 $95.46 $94.03 2,011,314
2022-01-19 $97.70 $98.60 $96.97 $97.29 $95.83 1,026,395
2022-01-18 $95.67 $96.90 $95.46 $96.39 $94.95 1,144,940
2022-01-14 $97.05 $98.10 $95.36 $96.32 $94.88 2,463,889
2022-01-13 $100.78 $100.88 $99.18 $99.56 $98.07 965,650
2022-01-12 $100.13 $101.10 $100.06 $100.75 $99.24 1,222,635
2022-01-11 $100.70 $101.31 $99.66 $101.22 $99.70 1,202,230
2022-01-10 $100.13 $101.92 $99.64 $101.79 $100.27 1,490,108
2022-01-07 $100.55 $101.95 $100.54 $101.49 $99.97 3,906,167
2022-01-06 $100.72 $103.96 $100.27 $102.86 $101.32 3,332,927
2022-01-05 $104.79 $105.28 $102.54 $102.54 $101.00 1,437,203
2022-01-04 $103.87 $106.31 $103.53 $106.14 $104.55 2,863,176
2022-01-03 $109.65 $109.72 $107.72 $108.79 $107.16 1,156,278
2021-12-31 $111.86 $112.91 $111.68 $112.00 $110.32 757,299
2021-12-30 $111.60 $112.52 $111.37 $111.45 $109.78 811,617
2021-12-29 $109.90 $111.20 $109.36 $111.16 $109.49 672,048
2021-12-28 $112.01 $112.08 $110.35 $110.78 $109.12 837,719
2021-12-27 $110.77 $112.18 $110.34 $111.63 $109.96 1,131,196
2021-12-23 $108.65 $110.41 $108.36 $108.43 $106.81 1,205,597
2021-12-22 $108.66 $110.17 $108.47 $109.90 $108.25 1,824,880
2021-12-21 $104.77 $106.47 $103.99 $106.21 $104.62 2,555,752
2021-12-20 $104.13 $104.67 $102.09 $103.53 $101.98 2,978,400
2021-12-17 $115.71 $116.52 $106.57 $107.45 $105.84 5,776,325
2021-12-16 $116.32 $117.35 $116.00 $117.08 $115.33 766,685
2021-12-15 $113.12 $116.48 $113.09 $116.46 $114.72 817,898
2021-12-14 $113.31 $113.40 $112.23 $112.82 $111.13 1,048,530
2021-12-13 $115.27 $116.13 $115.00 $115.70 $113.97 634,673
2021-12-10 $113.44 $114.55 $113.44 $114.35 $112.64 593,134
2021-12-09 $113.84 $114.20 $113.35 $113.54 $111.84 1,282,091
2021-12-08 $112.56 $113.46 $111.09 $113.41 $111.71 1,200,032
2021-12-07 $108.88 $110.20 $108.87 $110.16 $108.51 673,056
2021-12-06 $108.14 $108.49 $106.87 $107.75 $106.14 907,500
2021-12-03 $109.27 $109.43 $106.06 $107.08 $105.48 761,566
2021-12-02 $106.53 $107.21 $106.22 $106.64 $105.04 791,639
2021-12-01 $107.21 $108.75 $107.02 $107.28 $105.67 710,484
2021-11-30 $108.49 $109.09 $106.20 $106.83 $105.23 1,127,681
2021-11-29 $107.44 $108.98 $107.07 $108.29 $106.67 664,733
2021-11-26 $108.68 $109.05 $108.00 $108.17 $106.55 844,313
2021-11-24 $108.65 $109.06 $107.89 $109.04 $107.41 569,806
2021-11-23 $108.53 $109.79 $108.27 $109.42 $107.78 1,003,045
2021-11-22 $112.87 $112.95 $111.19 $111.23 $109.56 671,654
2021-11-19 $114.62 $114.96 $113.75 $113.87 $112.16 724,970
2021-11-18 $115.26 $115.69 $114.42 $115.03 $113.31 886,622
2021-11-17 $114.60 $115.09 $114.25 $114.41 $112.70 559,159
2021-11-16 $113.70 $114.65 $113.50 $113.99 $112.28 571,839
2021-11-15 $113.34 $114.06 $113.30 $113.49 $111.79 559,041
2021-11-12 $113.04 $113.40 $112.03 $113.10 $111.41 550,006
2021-11-11 $113.73 $113.87 $112.80 $113.41 $111.71 1,035,661
2021-11-10 $113.63 $113.99 $112.38 $112.71 $111.02 967,189
2021-11-09 $114.59 $114.70 $113.85 $114.12 $112.41 688,819
2021-11-08 $115.20 $115.57 $113.94 $114.70 $112.98 952,375
2021-11-05 $112.31 $113.43 $112.04 $113.42 $111.72 1,177,603
2021-11-04 $115.63 $115.93 $114.56 $115.85 $114.11 1,037,703
2021-11-03 $111.82 $115.95 $111.73 $115.56 $113.83 2,174,195
2021-11-02 $110.16 $111.23 $109.84 $110.05 $108.40 1,139,164
2021-11-01 $109.58 $109.91 $109.01 $109.44 $107.80 844,071
2021-10-29 $109.39 $110.34 $108.84 $110.13 $108.48 1,069,378
2021-10-28 $106.54 $108.33 $106.54 $107.65 $106.04 898,703
2021-10-27 $106.75 $107.08 $105.50 $105.68 $104.10 706,247
2021-10-26 $105.45 $107.71 $105.45 $107.35 $105.74 782,210
2021-10-25 $106.38 $106.45 $105.77 $106.17 $104.58 656,903
2021-10-22 $105.43 $106.09 $105.39 $106.01 $104.42 620,051
2021-10-21 $104.23 $104.58 $103.82 $104.41 $102.85 785,641
2021-10-20 $104.65 $105.34 $103.79 $104.55 $102.98 638,720
2021-10-19 $103.35 $105.07 $103.35 $104.65 $103.08 875,460
2021-10-18 $103.40 $104.14 $103.14 $103.43 $101.88 1,401,800
2021-10-15 $101.22 $102.74 $101.06 $102.34 $100.81 938,934
2021-10-14 $100.97 $101.14 $100.35 $100.44 $98.94 643,956
2021-10-13 $99.29 $100.86 $99.29 $100.60 $99.09 902,160
2021-10-12 $98.36 $98.52 $97.13 $97.64 $96.18 672,257
2021-10-11 $98.31 $98.69 $98.10 $98.40 $96.93 421,850
2021-10-08 $98.91 $99.13 $98.11 $98.38 $96.91 609,583
2021-10-07 $97.63 $99.00 $97.56 $98.38 $96.91 832,280
2021-10-06 $97.03 $97.06 $95.64 $96.55 $95.10 788,071
2021-10-05 $98.20 $98.31 $97.40 $97.43 $95.97 1,049,172
2021-10-04 $97.54 $97.80 $96.21 $96.94 $95.49 993,849
2021-10-01 $95.65 $96.09 $94.89 $95.88 $94.44 822,877
2021-09-30 $96.75 $97.18 $95.97 $96.01 $94.57 1,119,457
2021-09-29 $96.41 $96.96 $95.53 $96.10 $94.66 832,819
2021-09-28 $96.62 $96.62 $94.83 $95.38 $93.95 1,529,205
2021-09-27 $99.83 $99.89 $98.85 $99.08 $97.60 719,678
2021-09-24 $100.65 $101.59 $100.39 $100.70 $99.19 991,731
2021-09-23 $102.22 $102.53 $101.87 $102.10 $100.57 524,031
2021-09-22 $100.94 $101.69 $100.51 $100.87 $99.36 587,956
2021-09-21 $100.88 $102.43 $100.88 $101.77 $100.25 980,932
2021-09-20 $98.64 $100.51 $98.57 $99.66 $98.17 1,104,909
2021-09-17 $101.60 $102.29 $100.94 $101.41 $99.89 1,508,296
2021-09-16 $101.97 $102.60 $101.65 $102.38 $100.85 961,407
2021-09-15 $101.35 $101.40 $100.60 $101.27 $99.75 637,065
2021-09-14 $100.02 $101.10 $99.88 $100.03 $98.53 966,756
2021-09-13 $100.89 $101.03 $99.25 $99.67 $98.18 982,185
2021-09-10 $99.80 $100.29 $99.25 $99.55 $98.06 872,239
2021-09-09 $100.54 $100.81 $99.13 $99.29 $97.80 1,180,608
2021-09-08 $100.62 $101.26 $100.36 $100.70 $99.19 772,178
2021-09-07 $101.58 $101.70 $101.10 $101.37 $99.85 682,656
2021-09-03 $100.35 $101.20 $99.88 $100.89 $99.38 989,231
2021-09-02 $101.39 $101.75 $100.89 $101.68 $100.16 642,453
2021-09-01 $99.93 $100.87 $99.83 $100.81 $99.30 1,248,680
2021-08-31 $101.70 $101.72 $99.06 $99.97 $98.47 2,393,197
2021-08-30 $101.42 $102.91 $101.34 $102.38 $100.85 1,268,593
2021-08-27 $102.65 $103.27 $101.72 $101.88 $100.35 1,380,165
2021-08-26 $103.83 $104.39 $103.56 $103.57 $102.02 705,320
2021-08-25 $103.19 $103.67 $102.73 $103.63 $102.08 814,529
2021-08-24 $104.32 $105.15 $103.53 $103.62 $102.07 1,413,576
2021-08-23 $106.61 $106.61 $105.76 $105.94 $104.35 1,397,065
2021-08-20 $106.02 $107.24 $105.88 $106.62 $105.02 932,152
2021-08-19 $104.68 $106.18 $104.60 $105.61 $104.03 1,008,472
2021-08-18 $104.97 $105.73 $104.01 $104.01 $102.45 1,012,872
2021-08-17 $104.17 $104.96 $104.00 $104.93 $103.36 967,790
2021-08-16 $102.60 $103.27 $102.27 $103.26 $101.71 750,537
2021-08-13 $101.99 $103.04 $101.94 $102.76 $100.68 758,266
2021-08-12 $100.83 $102.10 $100.50 $101.77 $99.71 701,159
2021-08-11 $100.22 $101.10 $100.01 $100.73 $98.69 999,663
2021-08-10 $100.09 $100.79 $99.56 $100.11 $98.08 1,404,244
2021-08-09 $100.07 $100.96 $99.57 $100.65 $98.61 1,035,374
2021-08-06 $98.47 $100.07 $98.35 $99.48 $97.46 1,747,084
2021-08-05 $101.31 $103.21 $101.08 $103.10 $101.01 2,088,660
2021-08-04 $93.59 $98.52 $93.56 $98.21 $96.22 3,153,720
2021-08-03 $92.81 $93.34 $92.64 $93.12 $91.23 1,452,122
2021-08-02 $92.19 $93.01 $91.67 $93.00 $91.12 761,998
2021-07-30 $92.67 $92.87 $92.29 $92.60 $90.72 724,348
2021-07-29 $91.94 $92.18 $91.10 $91.37 $89.52 864,792
2021-07-28 $90.48 $91.91 $90.31 $91.49 $89.64 1,199,031
2021-07-27 $89.42 $89.65 $88.87 $89.65 $87.83 699,222
2021-07-26 $89.28 $89.75 $88.92 $89.27 $87.46 1,077,471
2021-07-23 $89.62 $90.86 $89.29 $90.75 $88.91 1,653,663
2021-07-22 $88.48 $89.00 $88.21 $88.22 $86.43 1,446,778
2021-07-21 $88.30 $88.94 $87.85 $88.81 $87.01 657,562
2021-07-20 $87.24 $88.00 $87.19 $87.51 $85.74 1,308,007
2021-07-19 $87.92 $88.57 $87.85 $88.33 $86.54 1,028,773
2021-07-16 $87.79 $88.79 $87.58 $88.66 $86.86 886,830
2021-07-15 $87.77 $87.81 $87.21 $87.61 $85.83 759,037
2021-07-14 $86.53 $87.04 $86.15 $86.94 $85.18 583,257
2021-07-13 $86.36 $86.95 $86.33 $86.66 $84.90 407,493
2021-07-12 $86.81 $87.16 $86.45 $86.60 $84.84 552,894
2021-07-09 $85.78 $87.22 $85.73 $86.54 $84.79 1,047,533
2021-07-08 $86.79 $87.12 $86.11 $87.10 $85.33 984,152
2021-07-07 $85.81 $86.30 $85.43 $86.26 $84.51 693,272
2021-07-06 $85.25 $85.28 $84.55 $85.05 $83.33 771,640
2021-07-02 $83.91 $84.81 $83.86 $84.81 $83.09 465,463
2021-07-01 $84.19 $84.60 $83.94 $84.42 $82.71 665,210
2021-06-30 $83.87 $84.59 $83.57 $83.77 $82.07 753,297
2021-06-29 $83.86 $84.05 $83.43 $83.80 $82.10 661,632
2021-06-28 $82.96 $83.59 $82.82 $83.26 $81.57 573,505
2021-06-25 $82.36 $82.88 $82.11 $82.80 $81.12 788,668
2021-06-24 $82.29 $82.89 $82.15 $82.20 $80.53 438,670
2021-06-23 $82.57 $82.57 $81.65 $81.65 $80.00 586,405
2021-06-22 $82.33 $82.55 $82.04 $82.16 $80.49 814,771
2021-06-21 $82.22 $82.98 $82.10 $82.65 $80.98 701,325
2021-06-18 $82.21 $82.49 $81.95 $82.28 $80.61 899,887
2021-06-17 $82.15 $82.90 $82.11 $82.77 $81.09 996,013
2021-06-16 $84.40 $84.81 $83.41 $83.63 $81.94 1,138,643
2021-06-15 $84.59 $84.73 $84.05 $84.57 $82.86 626,164
2021-06-14 $84.04 $84.44 $84.01 $84.43 $82.72 849,333
2021-06-11 $84.26 $84.49 $83.86 $84.45 $82.74 789,086
2021-06-10 $83.75 $84.94 $83.64 $84.76 $83.04 1,153,862
2021-06-09 $83.11 $83.58 $83.10 $83.49 $81.80 1,414,199
2021-06-08 $82.41 $82.45 $81.74 $82.28 $80.61 1,124,427
2021-06-07 $81.43 $81.91 $80.71 $81.20 $79.55 2,419,807
2021-06-04 $80.15 $81.26 $79.84 $80.95 $79.31 910,212
2021-06-03 $78.81 $79.68 $78.71 $79.68 $78.07 441,439
2021-06-02 $78.85 $79.19 $78.74 $78.85 $77.25 409,137
2021-06-01 $80.20 $80.20 $78.99 $79.19 $77.59 860,890
2021-05-28 $78.81 $79.54 $78.71 $78.90 $77.30 747,416
2021-05-27 $79.07 $79.62 $78.72 $78.82 $77.22 981,910
2021-05-26 $80.45 $80.58 $80.17 $80.34 $78.71 811,011
2021-05-25 $81.07 $81.16 $80.35 $80.38 $78.75 1,127,178
2021-05-24 $81.62 $82.23 $81.59 $81.70 $80.04 505,248
2021-05-21 $81.50 $81.62 $81.11 $81.30 $79.65 825,298
2021-05-20 $80.10 $81.20 $80.02 $80.83 $79.19 707,413
2021-05-19 $79.67 $80.28 $79.34 $80.05 $78.43 1,197,623
2021-05-18 $80.01 $80.28 $79.62 $79.64 $78.03 987,145
2021-05-17 $79.85 $80.72 $79.84 $80.58 $78.95 941,003
2021-05-14 $79.00 $79.47 $79.00 $79.10 $77.50 794,165
2021-05-13 $77.85 $78.98 $77.52 $78.89 $77.29 1,290,285
2021-05-12 $77.18 $78.18 $77.11 $78.04 $76.46 1,778,352
2021-05-11 $75.60 $76.83 $75.44 $76.62 $75.07 1,116,210
2021-05-10 $76.47 $76.67 $76.05 $76.28 $74.73 961,700
2021-05-07 $75.04 $75.78 $75.04 $75.66 $74.13 746,188
2021-05-06 $73.84 $74.22 $73.53 $74.20 $72.70 778,432
2021-05-05 $74.00 $74.11 $73.65 $74.07 $72.57 788,902
2021-05-04 $74.15 $74.47 $73.67 $74.13 $72.63 1,142,677
2021-05-03 $75.08 $75.47 $74.90 $75.34 $73.81 1,460,793
2021-04-30 $74.01 $74.62 $73.89 $73.95 $72.45 805,780
2021-04-29 $74.09 $74.32 $73.72 $74.24 $72.74 603,825
2021-04-28 $73.61 $74.21 $73.52 $74.12 $72.62 558,771
2021-04-27 $73.66 $73.77 $73.25 $73.68 $72.19 995,962
2021-04-26 $73.75 $74.19 $73.33 $74.10 $72.60 627,954
2021-04-23 $74.05 $74.15 $73.65 $74.06 $72.56 533,263
2021-04-22 $74.19 $74.51 $73.86 $74.15 $72.65 655,426
2021-04-21 $73.57 $74.38 $73.36 $74.23 $72.73 721,170
2021-04-20 $72.91 $73.40 $72.76 $73.28 $71.79 686,582
2021-04-19 $72.76 $72.82 $72.39 $72.70 $71.23 745,566
2021-04-16 $72.19 $72.41 $71.91 $72.17 $70.71 1,320,611
2021-04-15 $71.18 $71.89 $71.18 $71.51 $70.06 972,100
2021-04-14 $71.22 $71.26 $70.24 $70.55 $69.12 956,503
2021-04-13 $70.52 $70.90 $70.30 $70.77 $69.34 813,579
2021-04-12 $69.49 $69.73 $69.29 $69.46 $68.05 573,866
2021-04-09 $70.03 $70.21 $69.69 $70.12 $68.70 900,877
2021-04-08 $68.98 $69.40 $68.94 $69.25 $67.85 890,404
2021-04-07 $68.44 $68.50 $67.52 $67.89 $66.51 807,662
2021-04-06 $68.28 $68.51 $67.96 $68.03 $66.65 612,725
2021-04-05 $67.60 $68.34 $67.55 $68.33 $66.95 570,428
2021-04-01 $68.12 $68.51 $67.43 $67.66 $66.29 484,122
2021-03-31 $68.60 $68.61 $67.32 $67.42 $66.05 1,029,715
2021-03-30 $68.05 $68.11 $67.53 $67.92 $66.54 761,487
2021-03-29 $67.94 $68.78 $67.87 $68.43 $67.04 801,021
2021-03-26 $67.02 $67.78 $66.59 $67.78 $66.41 828,410
2021-03-25 $67.50 $67.68 $66.81 $67.45 $65.17 712,578
2021-03-24 $68.30 $68.34 $66.90 $67.06 $64.79 1,463,400
2021-03-23 $69.38 $69.72 $67.76 $67.99 $65.69 1,283,205
2021-03-22 $70.84 $71.55 $70.84 $71.05 $68.65 782,330
2021-03-19 $70.85 $71.06 $70.29 $70.35 $67.97 794,882
2021-03-18 $70.75 $71.45 $70.62 $70.91 $68.51 727,529
2021-03-17 $71.51 $71.96 $71.10 $71.78 $69.35 526,694
2021-03-16 $72.09 $72.78 $72.09 $72.65 $70.19 524,054
2021-03-15 $71.38 $72.09 $71.25 $72.09 $69.65 611,799
2021-03-12 $70.99 $71.05 $70.53 $71.01 $68.61 709,849
2021-03-11 $71.90 $72.17 $71.50 $71.87 $69.44 642,697
2021-03-10 $72.21 $72.34 $71.57 $71.73 $69.31 823,128
2021-03-09 $70.56 $71.28 $70.53 $70.72 $68.33 1,471,265
2021-03-08 $69.04 $69.79 $68.78 $68.83 $66.50 1,066,493
2021-03-05 $69.24 $69.78 $67.92 $69.61 $67.26 1,322,896
2021-03-04 $70.00 $70.69 $68.57 $69.22 $66.88 1,741,222
2021-03-03 $71.70 $71.82 $70.97 $71.46 $69.04 751,963
2021-03-02 $72.84 $73.00 $72.39 $72.68 $70.22 492,744
2021-03-01 $72.53 $73.15 $72.39 $72.83 $70.37 818,170
2021-02-26 $72.16 $72.24 $71.01 $71.25 $68.84 873,192
2021-02-25 $72.76 $73.00 $72.19 $72.34 $69.89 1,071,638
2021-02-24 $72.00 $72.69 $71.66 $72.19 $69.75 864,992
2021-02-23 $71.66 $71.87 $71.19 $71.68 $69.26 1,060,731
2021-02-22 $73.20 $73.37 $72.70 $72.75 $70.29 838,010
2021-02-19 $74.31 $74.58 $73.87 $74.08 $71.58 1,562,970
2021-02-18 $74.95 $75.25 $74.39 $75.09 $72.55 1,165,096
2021-02-17 $74.65 $75.65 $74.56 $75.57 $73.02 1,321,581
2021-02-16 $75.06 $75.45 $74.46 $75.06 $72.52 1,985,693
2021-02-12 $73.90 $75.86 $73.90 $75.82 $73.26 1,920,586
2021-02-11 $73.66 $74.07 $73.08 $73.93 $71.43 2,501,991
2021-02-10 $71.56 $71.57 $70.48 $71.18 $68.77 772,436
2021-02-09 $71.65 $71.77 $70.88 $71.27 $68.86 804,537
2021-02-08 $71.37 $71.40 $70.45 $70.89 $68.49 1,216,513
2021-02-05 $71.23 $71.43 $70.77 $71.40 $68.99 1,161,288
2021-02-04 $72.29 $72.32 $71.39 $71.63 $69.21 1,441,023
2021-02-03 $72.96 $73.32 $72.29 $72.41 $69.96 1,419,704
2021-02-02 $71.06 $71.21 $70.49 $70.97 $68.57 1,249,703
2021-02-01 $70.79 $70.87 $70.27 $70.41 $68.03 893,606
2021-01-29 $69.92 $70.09 $68.98 $69.60 $67.25 1,164,705
2021-01-28 $70.77 $71.90 $70.57 $70.60 $68.21 1,040,963
2021-01-27 $71.59 $71.82 $69.95 $69.97 $67.61 1,161,159
2021-01-26 $73.33 $73.63 $73.05 $73.27 $70.79 779,772
2021-01-25 $72.68 $73.31 $72.66 $73.18 $70.71 556,403
2021-01-22 $72.13 $73.21 $71.91 $72.83 $70.37 797,487
2021-01-21 $72.68 $72.73 $71.99 $72.52 $70.07 961,627
2021-01-20 $72.35 $72.54 $71.74 $71.98 $69.55 1,041,199
2021-01-19 $73.37 $73.37 $72.54 $73.02 $70.55 1,001,458
2021-01-15 $71.73 $72.29 $71.39 $72.03 $69.60 1,011,659
2021-01-14 $70.76 $71.31 $70.68 $71.03 $68.63 837,961
2021-01-13 $70.16 $71.41 $70.12 $70.90 $68.50 1,276,014
2021-01-12 $69.78 $69.98 $68.74 $69.33 $66.99 1,557,915
2021-01-11 $70.41 $70.63 $70.16 $70.42 $68.04 539,518
2021-01-08 $70.14 $70.34 $69.74 $70.26 $67.89 565,028
2021-01-07 $69.78 $70.23 $69.14 $70.09 $67.72 707,021
2021-01-06 $69.31 $69.79 $68.79 $68.93 $66.60 1,060,676
2021-01-05 $70.82 $70.91 $69.74 $70.77 $68.38 875,483
2021-01-04 $71.19 $71.53 $70.56 $71.43 $69.02 2,314,800
2020-12-31 $69.84 $70.09 $69.20 $69.85 $67.49 513,795
2020-12-30 $71.06 $71.18 $69.98 $70.20 $67.83 745,845
2020-12-29 $71.19 $71.19 $70.39 $70.58 $68.19 1,274,362
2020-12-28 $71.46 $71.46 $69.94 $70.25 $67.88 1,256,634
2020-12-24 $69.78 $69.88 $69.33 $69.43 $67.08 277,522
2020-12-23 $70.26 $70.28 $69.54 $69.62 $67.27 886,525
2020-12-22 $71.16 $71.25 $70.39 $70.62 $68.23 864,766
2020-12-21 $72.04 $72.08 $71.50 $71.90 $69.47 1,138,531
2020-12-18 $73.13 $73.92 $72.64 $73.80 $71.31 1,670,417
2020-12-17 $71.91 $72.10 $71.54 $71.73 $69.31 1,365,332
2020-12-16 $72.26 $72.44 $71.78 $71.84 $69.41 1,646,754
2020-12-15 $69.24 $69.56 $69.03 $69.48 $67.13 1,145,326
2020-12-14 $69.70 $69.97 $68.70 $68.72 $66.40 1,065,322
2020-12-11 $69.38 $69.69 $69.16 $69.54 $67.19 617,443
2020-12-10 $70.15 $70.27 $68.98 $69.28 $66.94 987,090
2020-12-09 $70.45 $70.46 $69.74 $70.25 $67.88 1,506,883
2020-12-08 $67.78 $68.70 $67.71 $68.58 $66.26 498,425
2020-12-07 $68.69 $68.83 $68.06 $68.21 $65.90 659,743
2020-12-04 $67.77 $68.22 $67.64 $67.81 $65.52 562,458
2020-12-03 $67.76 $67.77 $67.02 $67.21 $64.94 557,126
2020-12-02 $67.67 $68.47 $67.59 $68.14 $65.84 604,710
2020-12-01 $66.82 $67.70 $66.75 $67.51 $65.23 766,072
2020-11-30 $68.02 $68.04 $66.89 $67.13 $64.86 1,825,764
2020-11-27 $66.54 $67.65 $66.51 $67.54 $65.26 1,275,454
2020-11-25 $65.85 $66.17 $65.70 $66.14 $63.90 847,051
2020-11-24 $66.04 $66.35 $65.75 $65.92 $63.69 1,017,845
2020-11-23 $67.23 $67.44 $66.81 $67.40 $65.12 1,176,861
2020-11-20 $67.57 $68.15 $67.43 $67.59 $65.31 1,072,896
2020-11-19 $67.38 $67.55 $66.85 $67.33 $65.05 990,512
2020-11-18 $67.23 $67.37 $66.51 $66.52 $64.27 1,170,607
2020-11-17 $68.19 $68.25 $66.61 $66.73 $64.47 1,387,785
2020-11-16 $67.21 $67.63 $67.03 $67.29 $65.02 1,153,730
2020-11-13 $68.08 $68.29 $67.93 $68.08 $65.78 645,642
2020-11-12 $67.89 $68.59 $67.79 $68.22 $65.91 752,704
2020-11-11 $67.83 $68.12 $67.34 $67.70 $65.41 1,059,689
2020-11-10 $67.50 $67.95 $66.82 $67.53 $65.25 1,563,099
2020-11-09 $67.05 $68.46 $67.01 $67.94 $65.64 2,074,289
2020-11-06 $71.92 $72.03 $70.01 $70.36 $67.98 3,604,011
2020-11-05 $71.68 $71.91 $71.13 $71.56 $69.14 1,355,057
2020-11-04 $68.02 $70.61 $67.87 $69.97 $67.61 2,394,652
2020-11-03 $65.71 $65.94 $65.19 $65.26 $63.05 999,698
2020-11-02 $64.70 $65.33 $64.43 $65.03 $62.83 1,374,269
2020-10-30 $64.94 $65.49 $63.22 $63.89 $61.73 2,143,370
2020-10-29 $67.21 $67.24 $66.12 $66.33 $64.09 1,339,485
2020-10-28 $67.20 $67.33 $66.16 $66.55 $64.30 1,520,672
2020-10-27 $69.42 $69.53 $67.89 $67.95 $65.65 1,222,181
2020-10-26 $69.95 $70.46 $69.20 $69.65 $67.30 650,056
2020-10-23 $70.82 $71.18 $70.44 $70.74 $68.35 1,175,667
2020-10-22 $71.10 $71.13 $70.36 $70.88 $68.48 835,820
2020-10-21 $71.32 $71.53 $70.74 $70.85 $68.46 871,465
2020-10-20 $71.94 $72.04 $71.11 $71.25 $68.84 1,145,956
2020-10-19 $71.88 $71.90 $70.65 $70.78 $68.39 782,445
2020-10-16 $70.48 $71.29 $70.38 $71.02 $68.62 614,798
2020-10-15 $70.54 $70.93 $70.03 $70.57 $68.18 894,996
2020-10-14 $72.27 $72.40 $71.38 $71.73 $69.31 715,684
2020-10-13 $72.97 $73.78 $72.66 $73.18 $70.71 1,288,942
2020-10-12 $73.55 $73.81 $73.04 $73.62 $71.13 1,030,962
2020-10-09 $71.60 $72.31 $71.39 $72.07 $69.63 1,311,507
2020-10-08 $68.90 $71.81 $68.81 $71.24 $68.83 2,215,182
2020-10-07 $69.00 $69.16 $68.34 $68.68 $66.36 822,381
2020-10-06 $69.63 $69.75 $69.08 $69.16 $66.82 964,688
2020-10-05 $69.35 $70.24 $69.29 $70.12 $67.75 674,955
2020-10-02 $68.65 $68.99 $68.35 $68.66 $66.34 801,410
2020-10-01 $70.00 $70.02 $69.07 $69.25 $66.91 908,198
2020-09-30 $69.50 $69.68 $69.06 $69.43 $67.08 1,395,856
2020-09-29 $69.61 $70.46 $69.50 $70.22 $67.85 1,275,002
2020-09-28 $68.73 $69.38 $68.70 $69.17 $66.83 723,861
2020-09-25 $68.06 $69.15 $68.01 $69.06 $66.73 632,815
2020-09-24 $68.52 $68.74 $68.04 $68.27 $65.96 1,068,264
2020-09-23 $69.65 $70.18 $69.31 $69.40 $67.05 867,657
2020-09-22 $68.52 $69.19 $68.22 $69.06 $66.73 751,183
2020-09-21 $68.81 $69.05 $67.93 $68.99 $66.66 1,061,437
2020-09-18 $69.18 $69.50 $68.76 $69.44 $67.09 878,169
2020-09-17 $68.40 $69.75 $68.16 $69.57 $67.22 1,230,329
2020-09-16 $67.97 $68.61 $67.94 $67.96 $65.66 1,079,918
2020-09-15 $68.15 $68.59 $67.79 $67.92 $65.62 549,254
2020-09-14 $66.52 $67.00 $66.32 $66.66 $64.41 654,288
2020-09-11 $66.77 $67.00 $65.87 $66.45 $64.20 805,902
2020-09-10 $66.73 $66.92 $65.60 $65.82 $63.60 652,687
2020-09-09 $66.41 $67.08 $66.31 $66.65 $64.40 781,039
2020-09-08 $65.00 $65.50 $64.47 $64.83 $62.64 1,320,159
2020-09-04 $65.25 $65.48 $64.18 $65.11 $62.91 1,226,225
2020-09-03 $66.83 $66.84 $64.73 $65.08 $62.88 925,296
2020-09-02 $65.95 $66.33 $65.74 $66.22 $63.98 737,368
2020-09-01 $66.90 $66.91 $65.61 $65.89 $63.66 891,030
2020-08-31 $65.65 $66.35 $65.65 $66.04 $63.81 511,107
2020-08-28 $66.24 $66.24 $65.60 $65.83 $63.60 713,707
2020-08-27 $67.14 $67.15 $65.84 $66.26 $64.02 591,207
2020-08-26 $66.54 $66.79 $66.11 $66.77 $64.51 639,182
2020-08-25 $66.80 $66.82 $66.12 $66.46 $64.21 795,696
2020-08-24 $66.95 $67.02 $65.65 $65.96 $63.73 567,747
2020-08-21 $66.16 $66.50 $65.91 $66.32 $64.08 512,718
2020-08-20 $66.25 $66.58 $65.92 $66.49 $64.24 791,517
2020-08-19 $67.48 $67.65 $66.58 $66.63 $64.38 870,593
2020-08-18 $66.76 $66.87 $66.25 $66.47 $64.22 948,235
2020-08-17 $66.58 $67.22 $66.51 $66.86 $64.60 581,276
2020-08-14 $65.94 $66.22 $65.57 $65.77 $63.55 499,587
2020-08-13 $66.75 $67.14 $66.57 $66.86 $64.10 811,613
2020-08-12 $66.59 $67.57 $66.48 $67.09 $64.32 967,567
2020-08-11 $65.81 $65.95 $65.10 $65.19 $62.49 1,059,476
2020-08-10 $64.73 $65.10 $64.33 $64.62 $61.95 885,905
2020-08-07 $64.40 $64.77 $63.98 $64.64 $61.97 1,458,935
2020-08-06 $63.95 $64.23 $63.27 $63.69 $61.06 1,907,792
2020-08-05 $65.32 $65.40 $64.64 $65.09 $62.40 1,080,057
2020-08-04 $64.23 $64.90 $64.16 $64.63 $61.96 1,126,959
2020-08-03 $65.23 $65.87 $65.16 $65.42 $62.72 1,854,444
2020-07-31 $66.65 $66.79 $65.09 $65.33 $62.63 1,316,753
2020-07-30 $66.65 $67.27 $66.28 $67.17 $64.39 682,513
2020-07-29 $67.29 $67.29 $66.66 $66.92 $64.15 626,572
2020-07-28 $67.51 $67.77 $67.11 $67.28 $64.50 677,859
2020-07-27 $67.09 $67.59 $66.86 $67.41 $64.62 927,017
2020-07-24 $66.52 $66.53 $65.82 $66.17 $63.43 1,134,049
2020-07-23 $67.83 $67.91 $66.37 $66.42 $63.67 1,065,828
2020-07-22 $68.90 $68.96 $68.13 $68.51 $65.68 1,021,727
2020-07-21 $68.63 $68.87 $68.31 $68.33 $65.51 1,069,861
2020-07-20 $68.61 $68.80 $67.84 $68.46 $65.63 1,042,608
2020-07-17 $66.57 $67.39 $66.54 $67.17 $64.39 855,507
2020-07-16 $66.10 $66.26 $65.46 $65.66 $62.95 879,652
2020-07-15 $66.19 $66.59 $65.82 $66.59 $63.84 1,257,069
2020-07-14 $64.84 $65.58 $64.56 $65.49 $62.78 806,957
2020-07-13 $65.39 $66.33 $65.04 $65.15 $62.46 1,031,327
2020-07-10 $65.77 $65.83 $64.87 $65.44 $62.73 806,591
2020-07-09 $65.93 $66.19 $65.17 $65.61 $62.90 879,401
2020-07-08 $65.53 $65.89 $65.31 $65.88 $63.16 777,510
2020-07-07 $64.70 $65.57 $64.68 $65.06 $62.37 1,596,340
2020-07-06 $65.72 $66.31 $65.53 $65.92 $63.19 986,569
2020-07-02 $66.24 $66.68 $65.82 $66.36 $63.62 1,374,115
2020-07-01 $64.80 $65.93 $64.78 $65.68 $62.96 1,352,298
2020-06-30 $64.74 $65.65 $64.56 $65.48 $62.77 1,497,723
2020-06-29 $66.17 $66.26 $65.40 $65.56 $62.85 985,741
2020-06-26 $66.73 $66.95 $65.81 $66.04 $63.31 1,111,936
2020-06-25 $66.16 $67.28 $65.76 $67.25 $64.47 923,392
2020-06-24 $67.20 $67.54 $66.15 $66.53 $63.78 1,204,182
2020-06-23 $67.64 $68.72 $67.61 $67.94 $65.13 1,239,643
2020-06-22 $67.55 $68.07 $67.01 $67.94 $65.13 1,146,164
2020-06-19 $68.03 $68.03 $66.98 $67.55 $64.76 1,972,943
2020-06-18 $66.13 $66.31 $65.67 $66.06 $63.33 975,737
2020-06-17 $66.18 $67.24 $66.02 $66.72 $63.96 1,072,441
2020-06-16 $65.84 $66.05 $64.87 $65.29 $62.59 2,475,292
2020-06-15 $64.54 $65.50 $64.04 $65.38 $62.68 2,228,688
2020-06-12 $66.05 $66.10 $63.86 $64.61 $61.94 1,690,509
2020-06-11 $66.74 $66.96 $64.21 $64.42 $61.76 2,125,219
2020-06-10 $66.19 $66.74 $65.96 $66.56 $63.81 2,288,320
2020-06-09 $64.60 $65.29 $64.44 $64.63 $61.96 1,031,917
2020-06-08 $64.27 $64.52 $63.91 $64.32 $61.66 1,245,276
2020-06-05 $65.00 $65.00 $64.01 $64.49 $61.82 880,449
2020-06-04 $64.97 $65.45 $64.13 $64.34 $61.68 1,225,514
2020-06-03 $64.47 $64.98 $64.32 $64.71 $62.03 906,244
2020-06-02 $65.19 $65.38 $64.75 $65.15 $62.46 809,717
2020-06-01 $66.00 $66.10 $65.19 $65.70 $62.98 1,074,814
2020-05-29 $65.54 $65.98 $64.41 $65.94 $63.21 1,623,154
2020-05-28 $64.17 $65.56 $64.13 $64.96 $62.27 1,617,298
2020-05-27 $62.43 $62.80 $61.53 $62.79 $60.19 1,318,535
2020-05-26 $64.60 $64.61 $63.34 $63.40 $60.78 1,534,884
2020-05-22 $64.51 $64.88 $64.22 $64.83 $62.15 805,968
2020-05-21 $65.00 $65.09 $63.98 $64.82 $62.14 1,091,739
2020-05-20 $65.83 $66.02 $64.69 $64.87 $62.19 2,109,840
2020-05-19 $64.87 $65.50 $64.27 $64.47 $61.80 2,181,564
2020-05-18 $63.36 $64.22 $63.08 $63.78 $61.14 1,023,738
2020-05-15 $63.91 $64.26 $63.57 $63.91 $61.27 846,405
2020-05-14 $64.23 $64.51 $63.44 $64.29 $61.63 1,529,848
2020-05-13 $63.04 $63.65 $62.71 $63.25 $60.64 2,098,716
2020-05-12 $63.05 $63.55 $62.50 $62.54 $59.95 1,094,958
2020-05-11 $62.84 $64.14 $62.48 $63.98 $61.33 1,873,094
2020-05-08 $62.69 $62.99 $62.47 $62.76 $60.17 759,181
2020-05-07 $63.19 $63.23 $62.19 $62.31 $59.73 1,011,654
2020-05-06 $62.72 $62.99 $61.78 $61.98 $59.42 1,644,871
2020-05-05 $62.31 $63.56 $62.30 $63.13 $60.52 1,904,155
2020-05-04 $63.49 $63.66 $62.90 $63.62 $60.99 1,040,653
2020-05-01 $64.00 $64.12 $62.83 $63.43 $60.81 1,114,554
2020-04-30 $63.47 $63.95 $63.07 $63.33 $60.71 1,063,953
2020-04-29 $63.20 $63.42 $62.63 $63.04 $60.43 1,258,280
2020-04-28 $65.84 $65.88 $64.54 $64.59 $61.92 1,580,440
2020-04-27 $65.25 $65.41 $64.65 $65.14 $62.45 978,510
2020-04-24 $64.37 $65.04 $64.36 $64.91 $62.23 820,929
2020-04-23 $64.30 $65.15 $63.93 $63.98 $61.33 1,153,883
2020-04-22 $64.30 $64.91 $64.19 $64.59 $61.92 1,497,926
2020-04-21 $64.16 $64.46 $63.62 $64.10 $61.45 1,805,772
2020-04-20 $64.18 $64.96 $63.77 $64.11 $61.46 2,662,601
2020-04-17 $62.54 $63.21 $62.25 $63.07 $60.46 1,310,021
2020-04-16 $61.23 $61.84 $60.92 $61.67 $59.12 3,578,029
2020-04-15 $60.41 $60.41 $59.26 $59.85 $57.38 5,752,737
2020-04-14 $59.41 $60.31 $59.09 $59.79 $57.32 5,793,250
2020-04-13 $60.27 $60.45 $58.36 $58.84 $56.41 3,661,377
2020-04-09 $60.41 $60.73 $59.54 $60.00 $57.52 3,006,018
2020-04-08 $59.07 $60.19 $58.43 $59.64 $57.17 3,855,623
2020-04-07 $60.02 $60.28 $58.48 $58.54 $56.12 3,884,358
2020-04-06 $59.89 $60.85 $59.58 $60.66 $58.15 1,625,043
2020-04-03 $59.59 $60.39 $59.25 $59.84 $57.37 1,975,767
2020-04-02 $58.54 $59.55 $58.02 $59.31 $56.86 1,511,712
2020-04-01 $59.30 $60.75 $59.11 $59.75 $57.28 2,536,103
2020-03-31 $60.09 $60.77 $59.54 $60.20 $57.71 4,306,677
2020-03-30 $58.76 $60.21 $58.76 $60.18 $57.69 2,913,768
2020-03-27 $55.42 $57.63 $55.01 $56.73 $54.38 2,381,241
2020-03-26 $54.75 $56.99 $54.44 $56.76 $53.67 2,814,458
2020-03-25 $52.67 $53.76 $51.69 $53.02 $50.13 4,443,452
2020-03-24 $51.91 $52.04 $50.05 $50.54 $47.79 3,001,908
2020-03-23 $50.49 $51.91 $49.78 $50.41 $47.66 3,324,457
2020-03-20 $52.15 $52.43 $49.24 $49.46 $46.77 3,758,526
2020-03-19 $52.75 $53.50 $51.59 $51.70 $48.88 2,395,337
2020-03-18 $52.46 $53.64 $49.67 $52.50 $49.64 3,198,112
2020-03-17 $52.08 $55.38 $51.30 $55.19 $52.18 2,582,654
2020-03-16 $50.21 $55.13 $49.67 $52.59 $49.73 2,916,833
2020-03-13 $56.82 $56.89 $53.35 $56.72 $53.63 2,992,791
2020-03-12 $55.73 $56.10 $53.29 $53.42 $50.51 3,198,022
2020-03-11 $59.06 $59.62 $57.28 $57.89 $54.74 2,717,311
2020-03-10 $60.64 $61.17 $58.87 $61.04 $57.72 2,434,012
2020-03-09 $60.27 $61.29 $58.96 $59.45 $56.21 2,624,246
2020-03-06 $61.56 $62.67 $61.25 $62.55 $59.14 2,959,476
2020-03-05 $63.32 $63.91 $62.48 $62.95 $59.52 1,886,683
2020-03-04 $63.28 $64.82 $62.84 $64.78 $61.25 2,720,875
2020-03-03 $62.37 $62.82 $60.75 $61.50 $58.15 2,857,914
2020-03-02 $60.11 $61.16 $59.06 $61.12 $57.79 4,291,436
2020-02-28 $58.14 $58.85 $57.27 $58.13 $54.96 3,740,476
2020-02-27 $60.79 $61.20 $59.48 $59.49 $56.25 1,578,604
2020-02-26 $61.04 $61.41 $60.77 $61.10 $57.77 1,553,248
2020-02-25 $61.12 $61.35 $60.30 $60.62 $57.32 1,112,015
2020-02-24 $61.74 $62.36 $61.18 $61.28 $57.94 1,463,324
2020-02-21 $63.74 $64.05 $63.52 $63.85 $60.37 873,502
2020-02-20 $64.12 $64.34 $63.24 $63.51 $60.05 1,116,642
2020-02-19 $64.08 $64.26 $63.96 $64.14 $60.65 698,438
2020-02-18 $63.84 $64.36 $63.84 $64.09 $60.60 728,431
2020-02-14 $63.29 $63.49 $63.06 $63.45 $59.99 807,323
2020-02-13 $62.58 $62.95 $62.52 $62.74 $59.32 998,952
2020-02-12 $63.33 $63.41 $62.96 $63.34 $59.89 1,083,165
2020-02-11 $63.70 $63.71 $62.93 $63.09 $59.65 1,211,635
2020-02-10 $63.04 $63.68 $63.01 $63.64 $60.17 986,043
2020-02-07 $63.54 $63.72 $63.19 $63.25 $59.81 1,347,932
2020-02-06 $63.84 $64.82 $63.59 $64.67 $61.15 1,358,492
2020-02-05 $63.71 $64.62 $63.37 $64.41 $60.90 3,251,183
2020-02-04 $61.01 $61.95 $60.92 $61.59 $58.24 1,766,246
2020-02-03 $60.80 $61.25 $60.71 $60.96 $57.64 1,140,668
2020-01-31 $61.37 $61.37 $60.63 $60.83 $57.52 1,403,289
2020-01-30 $60.98 $60.98 $60.58 $60.87 $57.55 1,196,092
2020-01-29 $60.88 $61.06 $60.65 $60.67 $57.37 1,302,114
2020-01-28 $60.03 $60.34 $59.79 $60.33 $57.04 1,122,588
2020-01-27 $60.13 $60.27 $59.91 $59.96 $56.69 1,058,475
2020-01-24 $62.06 $62.33 $60.89 $61.08 $57.75 2,028,406
2020-01-23 $61.32 $61.66 $61.06 $61.59 $58.24 875,369
2020-01-22 $61.08 $61.65 $61.08 $61.32 $57.98 1,215,000
2020-01-21 $61.36 $61.48 $61.08 $61.14 $57.81 1,148,991
2020-01-17 $61.46 $61.54 $61.22 $61.31 $57.97 1,253,391
2020-01-16 $61.60 $61.87 $60.77 $61.31 $57.97 2,264,632
2020-01-15 $61.48 $62.69 $61.46 $62.39 $58.99 2,984,476
2020-01-14 $58.78 $59.70 $58.77 $59.58 $56.33 1,253,096
2020-01-13 $59.19 $59.27 $58.76 $58.97 $55.76 1,190,214
2020-01-10 $58.49 $59.07 $58.37 $58.68 $55.48 1,471,462
2020-01-09 $57.35 $57.73 $57.32 $57.44 $54.31 921,027
2020-01-08 $56.91 $57.19 $56.67 $56.85 $53.75 913,052
2020-01-07 $57.00 $57.00 $56.56 $56.95 $53.85 1,045,749
2020-01-06 $56.99 $57.18 $56.87 $57.01 $53.90 1,247,452
2020-01-03 $56.91 $57.40 $56.86 $57.11 $54.00 1,245,571
2020-01-02 $58.31 $58.40 $58.01 $58.36 $55.18 1,112,357
2019-12-31 $57.68 $57.89 $57.58 $57.88 $54.73 797,615
2019-12-30 $58.42 $58.45 $57.68 $57.73 $54.59 593,547
2019-12-27 $58.62 $58.63 $58.23 $58.26 $55.09 802,299
2019-12-26 $57.96 $58.17 $57.84 $58.09 $54.93 565,142
2019-12-24 $57.73 $58.14 $57.63 $57.97 $54.81 500,211
2019-12-23 $58.02 $58.02 $57.64 $57.66 $54.52 902,972
2019-12-20 $58.02 $58.30 $57.86 $58.00 $54.84 2,103,890
2019-12-19 $57.20 $57.74 $57.12 $57.69 $54.55 1,929,295
2019-12-18 $57.50 $57.54 $56.70 $56.85 $53.75 2,215,200
2019-12-17 $58.09 $58.48 $57.95 $58.17 $55.00 2,448,671
2019-12-16 $58.38 $58.47 $57.95 $58.13 $54.96 1,572,859
2019-12-13 $57.05 $57.66 $56.85 $57.25 $54.13 1,199,779
2019-12-12 $56.75 $56.99 $56.38 $56.50 $53.42 1,970,328
2019-12-11 $56.61 $56.92 $56.58 $56.86 $53.76 931,807
2019-12-10 $56.90 $57.13 $56.72 $56.94 $53.84 859,396
2019-12-09 $56.78 $57.50 $56.67 $56.69 $53.60 1,209,397
2019-12-06 $57.12 $57.12 $56.48 $56.74 $53.65 2,236,838
2019-12-05 $57.23 $57.28 $56.93 $57.07 $53.96 1,319,765
2019-12-04 $57.26 $57.40 $57.01 $57.37 $54.25 1,491,917
2019-12-03 $56.33 $56.58 $56.26 $56.52 $53.44 1,692,697
2019-12-02 $56.02 $56.16 $55.69 $56.02 $52.97 831,297
2019-11-29 $56.47 $56.52 $56.04 $56.15 $53.09 547,131
2019-11-27 $56.04 $56.51 $56.03 $56.36 $53.29 1,779,607
2019-11-26 $56.08 $56.43 $55.97 $56.25 $53.19 983,014
2019-11-25 $55.94 $56.27 $55.66 $56.25 $53.19 1,869,294
2019-11-22 $54.98 $54.99 $54.29 $54.46 $51.49 1,493,426
2019-11-21 $53.79 $54.16 $53.69 $54.04 $51.10 2,375,718
2019-11-20 $55.42 $55.50 $54.08 $54.46 $51.49 3,649,524
2019-11-19 $57.30 $57.38 $56.84 $57.04 $53.93 1,182,664
2019-11-18 $56.96 $57.19 $56.58 $57.07 $53.96 2,003,654
2019-11-15 $57.54 $57.75 $57.25 $57.28 $54.16 2,679,897
2019-11-14 $57.29 $58.01 $57.23 $57.89 $54.74 1,595,540
2019-11-13 $57.61 $57.89 $57.38 $57.64 $54.50 1,128,706
2019-11-12 $57.15 $57.42 $57.04 $57.09 $53.98 951,197
2019-11-11 $57.40 $57.67 $57.25 $57.29 $54.17 1,617,776
2019-11-08 $56.82 $57.93 $56.81 $57.87 $54.72 1,771,430
2019-11-07 $56.25 $56.41 $55.96 $56.37 $53.30 1,237,090
2019-11-06 $56.44 $56.75 $56.42 $56.69 $53.60 878,051
2019-11-05 $56.52 $56.66 $56.09 $56.46 $53.38 1,279,116
2019-11-04 $57.15 $57.21 $56.55 $56.74 $53.65 1,366,753
2019-11-01 $55.22 $57.34 $55.05 $56.46 $53.38 1,611,508
2019-10-31 $54.47 $55.28 $54.42 $55.22 $52.21 1,988,297
2019-10-30 $55.00 $55.68 $54.79 $55.66 $52.63 1,360,949
2019-10-29 $54.24 $54.69 $54.20 $54.48 $51.51 712,816
2019-10-28 $54.03 $54.57 $54.00 $54.42 $51.46 870,798
2019-10-25 $53.62 $54.23 $53.58 $54.19 $51.24 741,512
2019-10-24 $54.01 $54.37 $53.81 $54.32 $51.36 1,303,136
2019-10-23 $53.36 $53.65 $53.11 $53.50 $50.59 2,516,885
2019-10-22 $53.40 $53.80 $53.13 $53.29 $50.39 1,189,352
2019-10-21 $52.70 $52.93 $52.38 $52.60 $49.74 1,493,638
2019-10-18 $52.63 $52.65 $52.17 $52.52 $49.66 780,385
2019-10-17 $52.88 $52.89 $52.60 $52.68 $49.81 1,228,854
2019-10-16 $52.11 $52.64 $51.96 $52.29 $49.44 828,353
2019-10-15 $52.18 $52.58 $52.10 $52.47 $49.61 809,447
2019-10-14 $52.00 $52.26 $51.88 $52.03 $49.20 1,164,003
2019-10-11 $51.25 $51.62 $51.11 $51.23 $48.44 1,220,522
2019-10-10 $50.97 $51.73 $50.93 $51.65 $48.84 1,139,486
2019-10-09 $51.29 $51.68 $51.26 $51.57 $48.76 679,185
2019-10-08 $51.89 $51.89 $51.31 $51.50 $48.69 962,425
2019-10-07 $51.75 $52.22 $51.61 $51.93 $49.10 914,475
2019-10-04 $51.24 $51.38 $50.97 $51.32 $48.52 987,492
2019-10-03 $49.63 $50.60 $49.62 $50.39 $47.65 1,941,521
2019-10-02 $50.11 $50.15 $49.50 $49.86 $47.14 2,031,716
2019-10-01 $51.04 $51.11 $50.47 $50.55 $47.80 1,556,603
2019-09-30 $51.57 $51.91 $51.39 $51.70 $48.88 1,688,418
2019-09-27 $51.76 $52.22 $51.55 $51.63 $48.82 1,319,724
2019-09-26 $52.53 $52.73 $51.95 $52.19 $49.35 1,292,686
2019-09-25 $52.77 $52.86 $52.46 $52.56 $49.70 1,086,490
2019-09-24 $52.75 $53.05 $52.59 $52.93 $50.05 1,172,858
2019-09-23 $53.31 $53.47 $52.83 $52.97 $50.08 1,036,571
2019-09-20 $51.79 $53.37 $51.74 $52.94 $50.06 3,221,769
2019-09-19 $51.75 $52.03 $51.58 $51.88 $49.05 1,816,446
2019-09-18 $51.03 $51.20 $50.78 $50.97 $48.19 1,348,113
2019-09-17 $50.74 $51.09 $50.58 $50.97 $48.19 1,778,546
2019-09-16 $49.53 $49.80 $49.17 $49.48 $46.79 965,422
2019-09-13 $49.63 $50.03 $49.34 $49.50 $46.80 1,560,297
2019-09-12 $50.34 $50.70 $49.50 $49.67 $46.96 2,482,085
2019-09-11 $49.95 $50.89 $49.82 $50.84 $48.07 1,620,276
2019-09-10 $48.96 $49.60 $48.60 $49.60 $46.90 2,210,376
2019-09-09 $51.40 $51.40 $50.56 $50.66 $47.90 1,692,849
2019-09-06 $52.37 $53.01 $52.37 $52.55 $49.69 1,258,766
2019-09-05 $53.00 $53.06 $52.54 $52.75 $49.88 1,096,695
2019-09-04 $53.42 $53.55 $53.25 $53.43 $50.52 1,814,731
2019-09-03 $52.95 $53.13 $52.68 $52.90 $50.02 1,211,093
2019-08-30 $52.11 $52.32 $51.87 $52.11 $49.27 865,878
2019-08-29 $52.73 $52.80 $52.55 $52.63 $49.76 1,191,768
2019-08-28 $52.38 $52.49 $52.13 $52.30 $49.45 922,838
2019-08-27 $52.49 $52.59 $52.13 $52.15 $49.31 1,342,087
2019-08-26 $52.53 $52.59 $52.05 $52.17 $49.33 1,192,564
2019-08-23 $52.42 $52.81 $52.14 $52.27 $49.42 1,192,605
2019-08-22 $52.67 $52.84 $52.47 $52.70 $49.83 1,916,017
2019-08-21 $52.05 $52.10 $51.75 $51.82 $49.00 1,535,181
2019-08-20 $51.46 $51.46 $51.12 $51.28 $48.49 1,046,565
2019-08-19 $51.12 $51.30 $51.02 $51.22 $48.43 1,135,075
2019-08-16 $51.30 $51.68 $51.11 $51.66 $48.85 1,688,083
2019-08-15 $50.51 $51.20 $50.44 $50.74 $47.56 1,407,073
2019-08-14 $50.79 $51.15 $50.32 $50.33 $47.18 1,391,736
2019-08-13 $51.30 $52.13 $51.27 $51.86 $48.61 1,738,494
2019-08-12 $50.59 $50.70 $50.14 $50.34 $47.19 1,164,579
2019-08-09 $50.39 $50.41 $49.73 $50.27 $47.12 1,951,325
2019-08-08 $50.06 $50.76 $50.01 $50.67 $47.50 1,498,451
2019-08-07 $49.03 $49.85 $48.75 $49.49 $46.39 2,306,934
2019-08-06 $48.67 $48.89 $48.44 $48.87 $45.81 1,401,406
2019-08-05 $48.47 $48.66 $47.72 $47.90 $44.90 872,354
2019-08-02 $48.84 $48.92 $48.37 $48.72 $45.67 1,285,362
2019-08-01 $48.55 $48.93 $48.31 $48.57 $45.53 1,918,605
2019-07-31 $47.66 $48.59 $47.62 $47.92 $44.92 1,215,185
2019-07-30 $48.43 $48.47 $48.15 $48.42 $45.39 1,290,671
2019-07-29 $49.62 $49.62 $48.88 $49.12 $46.04 1,401,364
2019-07-26 $48.97 $49.16 $48.75 $48.84 $45.78 1,087,978
2019-07-25 $49.12 $49.37 $48.70 $48.88 $45.82 1,037,881
2019-07-24 $49.28 $49.73 $49.08 $49.53 $46.43 1,870,554
2019-07-23 $48.01 $49.84 $47.57 $49.25 $46.17 4,394,724
2019-07-22 $48.37 $48.63 $48.22 $48.40 $45.37 890,168
2019-07-19 $47.88 $48.17 $47.58 $47.99 $44.98 2,178,743
2019-07-18 $48.32 $48.39 $47.82 $48.28 $45.26 1,564,700
2019-07-17 $48.40 $48.46 $48.15 $48.31 $45.28 1,983,218
2019-07-16 $48.08 $48.11 $47.64 $47.72 $44.73 2,044,231
2019-07-15 $47.79 $47.90 $47.51 $47.65 $44.67 1,627,161
2019-07-12 $48.39 $48.40 $47.25 $47.54 $44.56 3,323,573
2019-07-11 $50.04 $50.10 $48.77 $48.94 $45.88 4,052,464
2019-07-10 $50.78 $50.81 $50.33 $50.47 $47.31 733,742
2019-07-09 $50.05 $50.49 $50.02 $50.33 $47.18 653,061
2019-07-08 $50.33 $50.50 $50.13 $50.21 $47.07 934,060
2019-07-05 $50.92 $51.09 $50.51 $50.59 $47.42 1,416,430
2019-07-03 $52.39 $52.58 $52.07 $52.28 $49.01 461,018
2019-07-02 $51.76 $52.12 $51.69 $51.95 $48.70 836,407
2019-07-01 $51.59 $51.78 $51.43 $51.52 $48.29 771,458
2019-06-28 $51.12 $51.19 $50.92 $51.04 $47.84 615,113
2019-06-27 $50.66 $51.01 $50.63 $50.86 $47.68 694,324
2019-06-26 $51.27 $51.27 $50.76 $50.91 $47.72 1,008,327
2019-06-25 $51.22 $51.57 $51.11 $51.18 $47.98 1,089,470
2019-06-24 $50.66 $51.35 $50.61 $51.29 $48.08 1,849,742
2019-06-21 $50.59 $50.96 $50.43 $50.84 $47.66 1,240,804
2019-06-20 $51.78 $52.07 $50.93 $51.12 $47.92 1,949,113
2019-06-19 $51.63 $52.51 $51.63 $52.42 $49.14 2,184,426
2019-06-18 $52.13 $52.24 $51.86 $52.19 $48.92 1,357,415
2019-06-17 $51.08 $51.35 $50.99 $51.01 $47.82 999,375
2019-06-14 $51.26 $51.59 $50.90 $50.96 $47.77 1,230,516
2019-06-13 $52.44 $52.51 $51.44 $51.70 $48.46 1,946,880
2019-06-12 $51.91 $52.53 $51.90 $52.47 $49.18 1,271,193
2019-06-11 $51.69 $51.79 $51.40 $51.59 $48.36 2,075,428
2019-06-10 $50.40 $51.56 $50.32 $51.21 $48.00 2,447,808
2019-06-07 $49.43 $49.46 $49.06 $49.33 $46.24 1,564,680
2019-06-06 $48.79 $49.62 $48.79 $48.96 $45.89 2,004,132
2019-06-05 $48.32 $49.16 $48.32 $48.65 $45.60 1,771,266
2019-06-04 $48.33 $48.34 $48.00 $48.14 $45.13 1,136,274
2019-06-03 $48.04 $48.77 $47.95 $48.53 $45.49 1,624,217
2019-05-31 $47.13 $47.44 $46.92 $47.20 $44.24 1,049,177
2019-05-30 $47.13 $47.29 $46.99 $47.18 $44.23 697,678
2019-05-29 $47.33 $47.48 $46.85 $47.03 $44.08 880,648
2019-05-28 $48.36 $48.74 $47.93 $47.94 $44.94 969,874
2019-05-24 $48.64 $48.83 $48.42 $48.59 $45.55 1,040,164
2019-05-23 $47.78 $48.57 $47.77 $48.38 $45.35 3,075,340
2019-05-22 $47.82 $48.53 $47.71 $48.40 $45.37 1,300,282
2019-05-21 $47.41 $47.84 $47.36 $47.53 $44.55 1,073,388
2019-05-20 $47.17 $47.38 $47.01 $47.26 $44.30 1,087,281
2019-05-17 $46.80 $47.11 $46.75 $46.79 $43.86 1,027,966
2019-05-16 $46.50 $47.11 $46.47 $46.79 $43.86 1,091,303
2019-05-15 $46.53 $47.05 $46.48 $46.94 $44.00 908,375
2019-05-14 $46.84 $47.21 $46.75 $47.00 $44.06 912,830
2019-05-13 $47.58 $47.64 $47.15 $47.37 $44.40 1,104,276
2019-05-10 $48.30 $48.37 $47.74 $48.28 $45.26 1,712,334
2019-05-09 $48.48 $48.61 $48.09 $48.45 $45.42 1,604,115
2019-05-08 $48.26 $48.61 $48.03 $48.41 $45.38 1,648,937
2019-05-07 $47.81 $47.90 $47.26 $47.43 $44.46 1,167,710
2019-05-06 $47.07 $48.04 $47.01 $47.75 $44.76 1,866,870
2019-05-03 $47.67 $47.99 $47.30 $47.49 $44.52 2,152,880
2019-05-02 $48.92 $49.03 $48.71 $48.87 $45.81 1,114,561
2019-05-01 $49.09 $49.61 $48.71 $49.13 $46.05 1,501,316
2019-04-30 $48.72 $49.31 $48.71 $49.01 $45.94 1,172,793
2019-04-29 $49.54 $49.61 $49.15 $49.44 $46.34 1,262,263
2019-04-26 $48.98 $49.05 $48.65 $48.93 $45.87 1,007,135
2019-04-25 $48.18 $48.46 $48.10 $48.43 $45.40 1,015,119
2019-04-24 $48.88 $48.88 $48.32 $48.37 $45.34 1,472,696
2019-04-23 $48.46 $48.82 $48.38 $48.66 $45.61 2,018,283
2019-04-22 $48.51 $48.65 $47.88 $48.10 $45.09 1,189,915
2019-04-18 $48.59 $48.59 $47.77 $48.39 $45.36 1,127,664
2019-04-17 $49.31 $49.35 $48.34 $48.51 $45.47 1,602,775
2019-04-16 $50.41 $50.46 $49.39 $49.41 $46.32 1,381,315
2019-04-15 $50.30 $50.58 $50.23 $50.36 $47.21 1,331,135
2019-04-12 $50.28 $50.72 $50.08 $50.21 $47.07 1,278,487
2019-04-11 $51.06 $51.22 $50.68 $50.91 $47.72 3,083,375
2019-04-10 $51.15 $51.35 $50.99 $51.15 $47.95 1,645,176
2019-04-09 $51.27 $51.28 $50.98 $51.16 $47.96 784,231
2019-04-08 $51.67 $51.67 $51.11 $51.36 $48.14 1,187,644
2019-04-05 $50.90 $51.13 $50.64 $50.76 $47.58 763,390
2019-04-04 $51.14 $51.25 $50.43 $50.56 $47.39 1,560,727
2019-04-03 $50.96 $51.43 $50.92 $51.07 $47.87 1,586,822
2019-04-02 $52.44 $52.44 $51.81 $52.09 $48.83 1,443,408
2019-04-01 $52.17 $52.45 $51.99 $52.13 $48.87 736,939
2019-03-29 $52.03 $52.52 $51.94 $52.31 $49.03 1,400,077
2019-03-28 $52.20 $52.31 $51.91 $52.05 $48.79 887,224
2019-03-27 $51.95 $52.27 $51.68 $52.16 $48.89 1,344,811
2019-03-26 $52.31 $52.31 $51.83 $51.94 $48.69 1,166,494
2019-03-25 $50.97 $51.59 $50.92 $51.56 $48.33 1,523,598
2019-03-22 $50.77 $51.15 $50.69 $50.72 $47.54 1,339,167
2019-03-21 $52.31 $52.53 $52.15 $52.17 $48.15 1,260,138
2019-03-20 $51.98 $52.83 $51.95 $52.63 $48.58 1,697,887
2019-03-19 $51.94 $52.33 $51.85 $52.23 $48.21 1,471,135
2019-03-18 $51.37 $51.48 $51.22 $51.45 $47.49 985,506
2019-03-15 $50.74 $51.02 $50.64 $50.89 $46.97 1,088,314
2019-03-14 $50.50 $50.62 $50.29 $50.50 $46.61 939,430
2019-03-13 $49.97 $50.44 $49.83 $50.32 $46.45 1,018,557
2019-03-12 $49.71 $49.81 $49.54 $49.55 $45.74 557,517
2019-03-11 $49.58 $49.80 $49.34 $49.74 $45.91 602,814
2019-03-08 $49.74 $49.74 $49.32 $49.68 $45.86 763,058
2019-03-07 $49.53 $49.53 $49.08 $49.22 $45.43 1,043,125
2019-03-06 $49.74 $49.76 $48.99 $49.16 $45.38 859,991
2019-03-05 $49.37 $49.90 $49.36 $49.68 $45.86 1,131,420
2019-03-04 $49.33 $49.48 $48.98 $49.18 $45.39 1,513,984
2019-03-01 $49.68 $49.84 $49.48 $49.60 $45.78 1,482,986
2019-02-28 $48.60 $49.22 $48.60 $48.95 $45.18 1,260,877
2019-02-27 $49.39 $49.51 $48.98 $49.07 $45.29 1,752,799
2019-02-26 $49.37 $49.72 $49.33 $49.45 $45.64 1,531,044
2019-02-25 $49.34 $49.63 $49.31 $49.43 $45.62 1,064,393
2019-02-22 $49.82 $49.89 $49.64 $49.78 $45.95 660,062
2019-02-21 $49.76 $49.82 $49.40 $49.66 $45.84 757,936
2019-02-20 $49.84 $50.01 $49.55 $49.70 $45.87 1,063,803
2019-02-19 $49.97 $50.54 $49.61 $50.32 $46.45 2,784,167
2019-02-15 $49.81 $50.37 $49.64 $50.35 $46.47 2,201,283
2019-02-14 $49.75 $49.91 $49.56 $49.78 $45.95 2,015,925
2019-02-13 $49.04 $49.28 $49.02 $49.09 $45.31 868,907
2019-02-12 $48.99 $49.48 $48.83 $49.40 $45.60 868,584
2019-02-11 $48.68 $48.81 $48.42 $48.66 $44.91 1,001,150
2019-02-08 $48.60 $48.93 $48.47 $48.91 $45.14 906,737
2019-02-07 $48.89 $48.90 $48.35 $48.65 $44.90 1,377,734
2019-02-06 $48.53 $48.91 $48.53 $48.67 $44.92 1,336,442
2019-02-05 $48.88 $49.07 $48.78 $48.80 $45.04 1,675,053
2019-02-04 $48.61 $48.64 $48.15 $48.55 $44.81 1,391,099
2019-02-01 $48.75 $49.07 $48.26 $48.61 $44.87 2,229,082
2019-01-31 $46.53 $47.13 $46.49 $47.02 $43.40 2,188,431
2019-01-30 $46.64 $47.19 $46.59 $47.05 $43.43 1,125,220
2019-01-29 $46.58 $46.72 $46.32 $46.65 $43.06 837,580
2019-01-28 $46.16 $46.58 $46.10 $46.40 $42.83 1,093,936
2019-01-25 $46.67 $46.76 $46.26 $46.36 $42.79 1,342,208
2019-01-24 $47.02 $47.18 $46.51 $46.79 $43.19 1,861,014
2019-01-23 $47.61 $47.68 $47.30 $47.40 $43.75 1,793,552
2019-01-22 $47.64 $48.26 $47.60 $48.19 $44.48 1,727,496
2019-01-18 $48.03 $48.49 $47.80 $48.05 $44.35 1,802,067
2019-01-17 $47.12 $47.79 $47.04 $47.65 $43.98 1,263,222
2019-01-16 $47.18 $47.30 $46.86 $46.87 $43.26 1,310,901
2019-01-15 $47.15 $47.41 $47.08 $47.20 $43.57 1,423,954
2019-01-14 $46.97 $47.06 $46.55 $46.65 $43.06 2,076,043
2019-01-11 $48.09 $48.57 $48.04 $48.55 $44.81 1,312,175
2019-01-10 $48.46 $48.61 $48.29 $48.54 $44.80 1,077,353
2019-01-09 $48.77 $48.95 $48.65 $48.87 $45.11 1,368,893
2019-01-08 $48.26 $48.52 $47.97 $48.34 $44.62 2,048,669
2019-01-07 $47.97 $48.13 $47.63 $47.64 $43.97 2,527,389
2019-01-04 $47.43 $47.71 $47.21 $47.34 $43.70 1,919,194
2019-01-03 $47.20 $47.43 $47.07 $47.17 $43.54 1,546,431
2019-01-02 $46.13 $46.84 $46.10 $46.79 $43.19 1,297,863
2018-12-31 $45.95 $46.22 $45.85 $46.07 $42.52 725,211
2018-12-28 $45.62 $46.12 $45.42 $45.83 $42.30 1,356,792
2018-12-27 $45.03 $45.60 $44.62 $45.59 $42.08 1,243,047
2018-12-26 $43.83 $45.07 $43.60 $45.07 $41.60 1,177,309
2018-12-24 $44.38 $44.71 $43.82 $43.99 $40.60 872,182
2018-12-21 $45.04 $45.27 $44.36 $44.48 $41.06 1,534,473
2018-12-20 $46.27 $46.28 $45.21 $45.35 $41.86 1,916,290
2018-12-19 $45.82 $45.86 $44.67 $44.87 $41.42 1,730,047
2018-12-18 $45.95 $46.12 $45.08 $45.32 $41.83 1,831,355
2018-12-17 $46.45 $46.54 $45.98 $46.19 $42.63 2,514,867
2018-12-14 $46.42 $46.92 $46.34 $46.50 $42.92 2,974,345
2018-12-13 $45.92 $46.88 $45.91 $46.77 $43.17 2,698,147
2018-12-12 $45.72 $46.34 $45.70 $46.01 $42.47 2,021,716
2018-12-11 $45.96 $46.03 $44.76 $45.20 $41.72 1,787,765
2018-12-10 $46.23 $46.25 $45.34 $45.95 $42.41 1,368,744
2018-12-07 $46.05 $46.06 $45.28 $45.38 $41.89 1,521,359
2018-12-06 $45.15 $45.72 $44.85 $45.64 $42.13 1,374,404
2018-12-04 $46.40 $46.43 $45.61 $45.68 $42.16 1,265,723
2018-12-03 $46.20 $46.34 $45.92 $46.04 $42.50 1,254,492
2018-11-30 $46.55 $46.66 $46.19 $46.62 $43.03 1,036,378
2018-11-29 $45.86 $46.20 $45.64 $45.92 $42.39 1,389,117
2018-11-28 $45.31 $46.08 $45.22 $45.97 $42.43 2,144,112
2018-11-27 $45.55 $45.99 $45.23 $45.84 $42.31 1,386,017
2018-11-26 $46.41 $46.61 $45.91 $46.17 $42.62 1,899,468
2018-11-23 $44.23 $45.40 $43.80 $45.17 $41.69 1,599,116
2018-11-21 $44.33 $44.48 $44.16 $44.24 $40.83 816,855
2018-11-20 $44.26 $44.44 $43.57 $43.64 $40.28 1,957,931
2018-11-19 $45.76 $45.88 $45.08 $45.47 $41.97 1,783,525
2018-11-16 $43.61 $44.32 $43.48 $44.17 $40.77 1,101,936
2018-11-15 $43.47 $43.69 $43.12 $43.57 $40.22 1,286,522
2018-11-14 $44.55 $44.73 $44.16 $44.46 $41.04 1,163,033
2018-11-13 $44.38 $44.53 $44.08 $44.19 $40.79 1,145,043
2018-11-12 $44.90 $44.92 $44.49 $44.54 $41.11 1,150,516
2018-11-09 $45.05 $45.10 $44.63 $44.94 $41.48 1,514,063
2018-11-08 $44.88 $44.96 $44.58 $44.67 $41.23 984,111
2018-11-07 $44.24 $44.61 $44.04 $44.54 $41.11 1,192,407
2018-11-06 $43.31 $43.44 $42.95 $43.15 $39.83 2,039,956
2018-11-05 $42.98 $43.54 $42.96 $43.32 $39.99 1,951,886
2018-11-02 $44.00 $44.03 $43.44 $43.72 $40.35 1,281,080
2018-11-01 $43.71 $44.24 $43.47 $43.85 $40.47 1,587,987
2018-10-31 $43.30 $43.46 $43.09 $43.18 $39.86 1,733,691
2018-10-30 $42.11 $42.68 $42.08 $42.57 $39.29 1,458,467
2018-10-29 $42.85 $43.15 $41.99 $42.62 $39.34 1,395,193
2018-10-26 $42.00 $42.61 $41.84 $42.39 $39.13 1,514,322
2018-10-25 $41.65 $42.42 $41.59 $42.20 $38.95 1,787,148
2018-10-24 $42.89 $43.06 $41.69 $41.77 $38.55 1,433,302
2018-10-23 $42.30 $42.97 $42.15 $42.77 $39.48 1,730,417
2018-10-22 $43.20 $43.25 $42.98 $43.12 $39.80 860,248
2018-10-19 $43.60 $43.66 $43.13 $43.17 $39.85 1,153,916
2018-10-18 $43.60 $43.66 $43.17 $43.36 $40.02 1,785,959
2018-10-17 $43.34 $43.57 $43.15 $43.50 $40.15 1,738,479
2018-10-16 $42.89 $43.46 $42.77 $43.39 $40.05 2,004,828
2018-10-15 $42.07 $42.64 $42.06 $42.30 $39.04 1,952,326
2018-10-12 $42.21 $42.60 $42.07 $42.53 $39.26 1,886,006
2018-10-11 $41.93 $42.03 $41.23 $41.54 $38.34 3,058,073
2018-10-10 $42.57 $42.58 $41.72 $41.73 $38.52 3,256,583
2018-10-09 $42.20 $42.88 $42.09 $42.50 $39.23 3,078,222
2018-10-08 $42.56 $43.21 $42.49 $43.14 $39.82 1,841,459
2018-10-05 $44.27 $44.50 $43.81 $43.96 $40.58 3,199,487
2018-10-04 $43.29 $43.70 $42.90 $43.26 $39.93 5,832,985
2018-10-03 $46.95 $47.14 $46.65 $46.69 $43.10 1,258,639
2018-10-02 $46.85 $47.41 $46.74 $47.25 $43.61 1,732,647
2018-10-01 $46.79 $46.99 $46.45 $46.56 $42.98 1,518,433
2018-09-28 $47.17 $47.38 $47.09 $47.14 $43.51 1,004,709
2018-09-27 $47.39 $47.79 $47.36 $47.63 $43.96 1,577,447
2018-09-26 $47.38 $48.00 $47.37 $47.55 $43.89 1,830,303
2018-09-25 $48.12 $48.60 $48.10 $48.19 $44.48 1,614,381
2018-09-24 $47.58 $48.05 $47.50 $47.97 $44.28 1,237,621
2018-09-21 $47.41 $47.85 $47.38 $47.66 $43.99 1,084,625
2018-09-20 $47.12 $47.57 $47.07 $47.50 $43.84 1,536,114
2018-09-19 $47.10 $47.13 $46.88 $47.00 $43.38 991,948
2018-09-18 $47.35 $47.53 $47.19 $47.43 $43.78 1,328,941
2018-09-17 $47.81 $47.90 $47.56 $47.64 $43.97 1,397,846
2018-09-14 $48.30 $48.35 $47.89 $47.97 $44.28 1,042,258
2018-09-13 $48.96 $49.11 $48.81 $49.02 $45.25 1,002,171
2018-09-12 $48.86 $49.16 $48.83 $48.97 $45.20 1,828,519
2018-09-11 $48.01 $48.51 $48.00 $48.51 $44.78 1,021,385
2018-09-10 $48.55 $48.68 $48.37 $48.43 $44.70 1,014,898
2018-09-07 $47.67 $48.15 $47.63 $47.96 $44.27 726,547
2018-09-06 $47.66 $48.01 $47.62 $47.94 $44.25 760,978
2018-09-05 $48.09 $48.31 $47.85 $48.05 $44.35 1,886,340
2018-09-04 $48.43 $48.87 $48.39 $48.80 $45.04 1,223,273
2018-08-31 $49.26 $49.41 $48.95 $49.17 $45.38 819,594
2018-08-30 $49.66 $49.78 $49.46 $49.59 $45.77 564,580
2018-08-29 $49.63 $49.98 $49.50 $49.94 $46.10 704,805
2018-08-28 $49.75 $49.82 $49.55 $49.66 $45.84 681,130
2018-08-27 $49.36 $49.80 $49.34 $49.79 $45.96 888,448
2018-08-24 $49.06 $49.35 $48.97 $49.21 $45.42 1,375,422
2018-08-23 $49.22 $49.29 $48.82 $48.99 $45.22 1,472,967
2018-08-22 $49.25 $49.27 $48.86 $48.98 $45.21 920,426
2018-08-21 $49.41 $49.43 $48.84 $49.18 $45.39 2,599,592
2018-08-20 $47.89 $48.28 $47.67 $48.21 $44.50 1,148,686
2018-08-17 $47.35 $47.66 $47.35 $47.46 $43.81 1,240,208
2018-08-16 $47.63 $48.07 $47.49 $47.77 $44.09 1,096,881
2018-08-15 $47.90 $47.90 $47.37 $47.62 $43.95 1,514,257
2018-08-14 $48.22 $48.65 $48.11 $48.35 $44.63 1,973,491
2018-08-13 $47.36 $47.63 $46.99 $47.30 $43.66 1,709,111
2018-08-10 $47.02 $47.17 $46.62 $46.87 $43.26 1,315,437
2018-08-09 $47.47 $47.55 $46.86 $46.91 $43.30 1,351,019
2018-08-08 $47.36 $47.80 $47.10 $47.11 $43.48 2,540,728
2018-08-07 $50.07 $50.45 $49.89 $50.23 $46.36 1,604,614
2018-08-06 $49.62 $49.96 $49.54 $49.64 $45.82 1,359,626
2018-08-03 $49.80 $50.03 $49.63 $50.00 $46.15 882,140
2018-08-02 $49.69 $49.87 $49.43 $49.72 $45.89 902,559
2018-08-01 $49.53 $49.69 $49.37 $49.63 $45.81 2,447,400
2018-07-31 $50.14 $50.40 $49.68 $49.77 $45.94 2,406,731
2018-07-30 $50.74 $51.05 $50.66 $50.71 $46.81 1,897,738
2018-07-27 $50.98 $51.18 $50.88 $51.03 $47.10 1,280,155
2018-07-26 $50.80 $51.64 $50.80 $51.24 $47.30 1,268,065
2018-07-25 $50.80 $51.16 $50.60 $51.08 $47.15 1,643,146
2018-07-24 $50.72 $50.99 $50.52 $50.85 $46.94 1,073,844
2018-07-23 $50.40 $50.67 $50.32 $50.34 $46.46 992,950
2018-07-20 $50.16 $50.63 $50.11 $50.44 $46.56 1,378,900
2018-07-19 $49.68 $49.91 $49.47 $49.81 $45.98 1,304,833
2018-07-18 $50.12 $50.36 $49.94 $50.22 $46.35 732,900
2018-07-17 $49.61 $50.24 $49.59 $50.14 $46.28 1,576,803
2018-07-16 $49.48 $49.70 $49.46 $49.52 $45.71 854,539
2018-07-13 $49.48 $49.96 $49.47 $49.88 $46.04 1,039,207
2018-07-12 $49.37 $49.91 $49.31 $49.90 $46.06 1,473,073
2018-07-11 $49.20 $49.26 $48.79 $48.84 $45.08 1,196,776
2018-07-10 $49.35 $49.55 $49.15 $49.50 $45.69 2,266,261
2018-07-09 $48.71 $48.77 $48.49 $48.66 $44.91 1,198,288
2018-07-06 $48.40 $48.61 $48.18 $48.41 $44.68 2,489,841
2018-07-05 $47.92 $47.94 $47.40 $47.81 $44.13 1,993,923
2018-07-03 $47.36 $47.37 $46.96 $46.97 $43.35 1,149,730
2018-07-02 $46.20 $46.80 $46.11 $46.76 $43.16 1,708,486
2018-06-29 $46.34 $46.41 $46.12 $46.12 $42.57 1,215,688
2018-06-28 $45.31 $45.61 $45.19 $45.48 $41.98 1,170,073
2018-06-27 $46.10 $46.10 $45.39 $45.43 $41.93 1,722,790
2018-06-26 $46.32 $46.38 $45.98 $46.08 $42.53 2,243,219
2018-06-25 $47.44 $47.50 $46.70 $46.97 $43.35 2,935,644
2018-06-22 $46.85 $47.00 $46.41 $46.84 $43.23 2,060,678
2018-06-21 $46.89 $46.92 $46.23 $46.40 $42.83 2,095,645
2018-06-20 $44.72 $46.14 $44.60 $45.65 $42.14 2,754,636
2018-06-19 $44.49 $44.77 $44.45 $44.67 $41.23 1,189,739
2018-06-18 $44.86 $44.89 $44.54 $44.75 $41.31 1,454,199
2018-06-15 $44.71 $45.07 $44.56 $44.84 $41.39 2,073,608
2018-06-14 $44.50 $44.79 $44.43 $44.65 $41.21 1,056,378
2018-06-13 $44.68 $44.71 $44.34 $44.50 $41.07 1,448,730
2018-06-12 $44.65 $44.66 $44.28 $44.29 $40.88 1,277,511
2018-06-11 $45.00 $45.08 $44.82 $44.83 $41.38 1,403,962
2018-06-08 $44.87 $45.21 $44.78 $44.93 $41.47 3,531,217
2018-06-07 $46.24 $46.46 $45.97 $46.01 $42.47 1,718,181
2018-06-06 $46.86 $47.00 $46.47 $46.85 $43.24 1,969,762
2018-06-05 $47.76 $47.84 $47.34 $47.38 $43.73 1,091,636
2018-06-04 $47.95 $47.99 $47.16 $47.60 $43.94 1,428,725
2018-06-01 $47.98 $48.01 $47.71 $47.83 $44.15 801,418
2018-05-31 $47.55 $47.63 $47.18 $47.54 $43.88 992,279
2018-05-30 $47.27 $47.72 $46.99 $47.56 $43.90 3,067,226
2018-05-29 $47.07 $47.44 $46.53 $46.80 $43.20 3,231,868
2018-05-25 $47.77 $47.99 $47.61 $47.73 $44.06 704,460
2018-05-24 $47.96 $48.24 $47.79 $48.10 $44.40 1,128,371
2018-05-23 $47.81 $48.30 $47.80 $48.27 $44.55 1,050,581
2018-05-22 $48.66 $48.87 $48.58 $48.62 $44.88 924,715
2018-05-21 $49.00 $49.04 $48.67 $48.69 $44.94 632,020
2018-05-18 $48.38 $48.74 $48.29 $48.72 $44.97 868,886
2018-05-17 $48.76 $49.00 $48.74 $48.99 $45.22 503,820
2018-05-16 $48.67 $48.91 $48.52 $48.86 $45.10 1,632,380
2018-05-15 $48.36 $48.52 $48.16 $48.23 $44.52 1,457,074
2018-05-14 $50.00 $50.31 $49.86 $49.98 $46.13 1,539,800
2018-05-11 $48.33 $49.23 $48.24 $49.09 $45.31 1,814,062
2018-05-10 $48.32 $48.64 $48.14 $48.15 $44.44 1,074,808
2018-05-09 $48.04 $48.22 $47.73 $48.04 $44.34 965,411
2018-05-08 $48.09 $48.59 $47.94 $48.36 $44.64 1,808,540
2018-05-07 $47.80 $48.12 $47.62 $47.83 $44.15 1,512,887
2018-05-04 $47.39 $47.86 $47.34 $47.79 $44.11 2,097,217
2018-05-03 $48.43 $48.52 $47.77 $48.12 $44.42 2,506,295
2018-05-02 $50.15 $50.23 $48.95 $49.01 $45.24 2,306,000
2018-05-01 $47.69 $47.73 $47.30 $47.72 $44.05 1,418,074
2018-04-30 $47.07 $47.41 $46.91 $46.94 $43.33 1,378,828
2018-04-27 $47.37 $47.66 $47.26 $47.44 $43.79 689,352
2018-04-26 $47.16 $47.38 $46.92 $47.16 $43.53 1,096,590
2018-04-25 $46.55 $47.02 $46.52 $46.88 $43.27 2,298,952
2018-04-24 $47.04 $47.66 $46.97 $47.08 $43.46 3,175,360
2018-04-23 $46.88 $47.28 $46.82 $47.14 $43.51 2,293,562
2018-04-20 $47.03 $47.46 $46.92 $47.23 $43.59 2,587,375
2018-04-19 $48.00 $48.21 $47.50 $47.66 $43.99 1,300,508
2018-04-18 $48.68 $48.96 $48.59 $48.68 $44.93 853,136
2018-04-17 $48.99 $49.33 $48.93 $49.24 $45.45 991,641
2018-04-16 $49.78 $49.80 $49.11 $49.11 $45.33 1,033,623
2018-04-13 $49.39 $49.48 $49.02 $49.15 $45.37 1,025,168
2018-04-12 $49.74 $50.19 $49.73 $49.97 $46.12 874,082
2018-04-11 $50.06 $50.25 $49.84 $49.90 $46.06 1,071,733
2018-04-10 $50.25 $50.63 $50.11 $50.42 $46.54 1,272,944
2018-04-09 $49.57 $50.12 $49.40 $49.74 $45.91 945,418
2018-04-06 $48.85 $49.20 $48.32 $48.57 $44.83 936,748
2018-04-05 $48.90 $49.20 $48.77 $48.82 $45.06 1,178,537
2018-04-04 $48.20 $48.93 $48.13 $48.85 $45.09 1,538,353
2018-04-03 $49.21 $49.22 $48.29 $49.14 $45.36 1,371,684
2018-04-02 $49.31 $49.34 $48.12 $48.41 $44.68 986,270
2018-03-29 $49.32 $49.56 $49.02 $49.25 $45.46 815,388
2018-03-28 $49.65 $49.68 $49.09 $49.12 $45.34 1,610,305
2018-03-27 $49.05 $49.23 $48.36 $48.56 $44.82 1,024,680
2018-03-26 $49.55 $50.02 $48.68 $49.56 $45.74 1,487,681
2018-03-23 $48.89 $49.24 $48.46 $48.49 $44.76 1,569,132
2018-03-22 $49.59 $49.92 $49.15 $49.21 $44.80 919,806
2018-03-21 $50.50 $50.68 $50.20 $50.25 $45.75 894,945
2018-03-20 $50.28 $50.71 $50.18 $50.52 $46.00 1,281,760
2018-03-19 $50.84 $50.91 $50.10 $50.44 $45.92 1,234,695
2018-03-16 $50.28 $50.58 $50.21 $50.44 $45.92 1,378,428
2018-03-15 $50.48 $50.89 $50.27 $50.39 $45.88 799,295
2018-03-14 $50.47 $50.62 $50.02 $50.29 $45.79 923,215
2018-03-13 $50.95 $51.05 $50.23 $50.33 $45.82 2,439,568
2018-03-12 $50.69 $50.97 $50.61 $50.87 $46.31 1,085,650
2018-03-09 $50.61 $51.05 $50.61 $50.87 $46.31 1,077,851
2018-03-08 $50.53 $51.14 $50.46 $51.02 $46.45 1,482,716
2018-03-07 $50.50 $50.63 $50.18 $50.63 $46.10 1,466,423
2018-03-06 $50.89 $51.00 $50.45 $50.61 $46.08 1,203,572
2018-03-05 $50.21 $50.95 $50.19 $50.83 $46.28 1,715,652
2018-03-02 $50.29 $50.79 $50.12 $50.73 $46.19 1,945,071
2018-03-01 $50.64 $50.75 $49.81 $50.24 $45.74 1,727,278
2018-02-28 $52.35 $52.40 $51.48 $51.48 $46.87 1,090,082
2018-02-27 $53.16 $53.44 $52.63 $52.63 $47.92 1,617,860
2018-02-26 $53.98 $54.56 $53.98 $54.52 $49.64 1,719,209
2018-02-23 $53.46 $53.95 $53.13 $53.93 $49.10 1,359,961
2018-02-22 $53.64 $53.80 $52.86 $53.06 $48.31 3,213,795
2018-02-21 $51.99 $52.26 $51.50 $51.53 $46.91 2,481,583
2018-02-20 $51.23 $51.54 $50.90 $50.99 $46.42 1,664,072
2018-02-16 $52.17 $52.56 $51.71 $51.86 $47.22 2,423,104
2018-02-15 $51.37 $51.65 $50.98 $51.56 $46.94 1,073,898
2018-02-14 $49.98 $50.90 $49.90 $50.80 $46.25 1,142,609
2018-02-13 $50.21 $50.28 $49.86 $50.15 $45.66 1,676,627
2018-02-12 $50.56 $50.75 $50.13 $50.47 $45.95 1,105,038
2018-02-09 $49.58 $50.41 $48.72 $50.07 $45.59 3,543,488
2018-02-08 $49.48 $49.85 $48.52 $48.52 $44.17 2,219,976
2018-02-07 $50.00 $50.60 $49.71 $49.96 $45.49 3,583,323
2018-02-06 $49.55 $49.94 $48.61 $49.53 $45.09 3,347,670
2018-02-05 $50.97 $51.12 $49.27 $49.29 $44.88 2,168,239
2018-02-02 $51.25 $51.32 $50.39 $50.47 $45.95 2,480,508
2018-02-01 $52.16 $52.54 $51.07 $51.87 $47.22 3,784,231
2018-01-31 $56.42 $56.49 $55.14 $55.50 $50.53 1,530,859
2018-01-30 $57.05 $57.25 $56.59 $56.68 $51.60 1,451,856
2018-01-29 $57.28 $57.72 $57.22 $57.53 $52.38 1,313,519
2018-01-26 $57.91 $58.16 $57.81 $58.14 $52.93 1,095,685
2018-01-25 $58.04 $58.06 $57.32 $57.46 $52.31 1,153,701
2018-01-24 $57.80 $58.25 $57.45 $57.73 $52.56 963,279
2018-01-23 $58.32 $58.37 $57.82 $57.94 $52.75 1,280,819
2018-01-22 $57.57 $57.96 $57.45 $57.95 $52.76 1,110,796
2018-01-19 $57.43 $57.82 $57.35 $57.79 $52.61 2,094,025
2018-01-18 $56.36 $56.65 $56.11 $56.51 $51.45 895,154
2018-01-17 $56.00 $56.74 $55.89 $56.41 $51.36 1,155,235
2018-01-16 $55.23 $55.72 $55.22 $55.31 $50.36 1,127,003
2018-01-12 $54.82 $55.11 $54.77 $55.04 $50.11 1,096,077
2018-01-11 $54.72 $54.99 $54.66 $54.96 $50.04 502,265
2018-01-10 $54.97 $54.97 $54.48 $54.79 $49.88 878,788
2018-01-09 $54.53 $54.96 $54.38 $54.86 $49.95 891,190
2018-01-08 $54.56 $54.74 $54.38 $54.69 $49.79 614,045
2018-01-05 $54.47 $54.76 $54.45 $54.74 $49.84 645,393
2018-01-04 $54.65 $54.68 $54.36 $54.49 $49.61 604,232
2018-01-03 $54.54 $54.75 $54.38 $54.68 $49.78 752,381
2018-01-02 $54.49 $54.52 $53.99 $54.16 $49.31 741,402
2017-12-29 $53.87 $54.12 $53.67 $53.67 $48.86 561,829
2017-12-28 $53.60 $53.85 $53.58 $53.73 $48.92 435,372
2017-12-27 $53.67 $53.75 $53.35 $53.57 $48.77 657,885
2017-12-26 $53.19 $53.70 $53.19 $53.58 $48.78 547,224
2017-12-22 $53.35 $53.54 $53.15 $53.41 $48.63 661,683
2017-12-21 $53.45 $53.62 $53.19 $53.32 $48.54 873,191
2017-12-20 $52.89 $53.10 $52.63 $52.67 $47.95 1,161,861
2017-12-19 $52.93 $53.16 $52.58 $52.79 $48.06 1,038,085
2017-12-18 $53.05 $53.28 $52.90 $52.92 $48.18 1,004,816
2017-12-15 $52.06 $52.65 $52.02 $52.51 $47.81 1,766,290
2017-12-14 $53.41 $53.49 $52.85 $52.86 $48.13 867,046
2017-12-13 $53.17 $53.48 $53.03 $53.39 $48.61 2,070,383
2017-12-12 $52.68 $53.41 $52.66 $53.32 $48.54 1,274,574
2017-12-11 $52.13 $52.60 $52.12 $52.42 $47.73 1,027,146
2017-12-08 $51.48 $52.25 $51.42 $52.13 $47.46 748,638
2017-12-07 $51.65 $51.85 $51.23 $51.52 $46.91 1,217,093
2017-12-06 $52.40 $52.45 $51.98 $52.07 $47.41 2,149,087
2017-12-05 $51.01 $51.70 $50.40 $50.70 $46.16 1,923,435
2017-12-04 $51.82 $51.98 $51.03 $51.04 $46.47 1,503,792
2017-12-01 $52.04 $52.26 $51.51 $51.99 $47.33 1,551,783
2017-11-30 $51.63 $51.87 $51.42 $51.77 $47.13 948,664
2017-11-29 $51.45 $51.55 $51.13 $51.32 $46.72 1,383,939
2017-11-28 $51.73 $52.05 $51.59 $51.92 $47.27 852,530
2017-11-27 $52.30 $52.31 $51.48 $51.50 $46.89 868,983
2017-11-24 $51.98 $52.32 $51.91 $52.24 $47.56 494,247
2017-11-22 $51.83 $51.99 $51.59 $51.84 $47.20 888,980
2017-11-21 $51.37 $51.88 $51.33 $51.75 $47.12 1,471,047
2017-11-20 $51.32 $51.63 $51.27 $51.43 $46.82 1,374,423
2017-11-17 $50.63 $51.05 $50.52 $50.91 $46.35 1,118,406
2017-11-16 $50.48 $50.65 $50.28 $50.50 $45.98 1,311,324
2017-11-15 $49.69 $49.81 $49.59 $49.67 $45.22 1,500,631
2017-11-14 $49.47 $49.96 $49.41 $49.84 $45.38 1,069,366
2017-11-13 $49.78 $49.82 $49.44 $49.76 $45.30 895,151
2017-11-10 $49.77 $49.98 $49.58 $49.91 $45.44 1,238,298
2017-11-09 $48.99 $49.38 $48.77 $49.13 $44.73 4,039,362
2017-11-08 $49.65 $50.41 $49.63 $50.27 $45.77 2,610,697
2017-11-07 $49.40 $49.74 $49.40 $49.71 $45.26 2,124,150
2017-11-06 $49.83 $50.08 $49.60 $49.70 $45.25 1,959,332
2017-11-03 $49.48 $49.98 $49.31 $49.94 $45.47 3,264,553
2017-11-02 $50.08 $50.08 $49.54 $49.64 $45.19 1,268,937
2017-11-01 $49.46 $50.03 $49.25 $49.69 $45.24 1,743,928
2017-10-31 $49.71 $49.98 $49.59 $49.79 $45.33 1,420,137
2017-10-30 $49.64 $50.02 $49.53 $49.86 $45.39 1,223,870
2017-10-27 $49.48 $49.88 $49.28 $49.50 $45.07 1,695,256
2017-10-26 $49.76 $49.80 $48.79 $48.86 $44.48 1,715,464
2017-10-25 $50.20 $50.49 $49.99 $50.14 $45.65 1,822,815
2017-10-24 $50.36 $50.42 $49.85 $50.32 $45.81 1,554,252
2017-10-23 $50.34 $50.53 $50.20 $50.20 $45.70 1,278,463
2017-10-20 $50.68 $50.69 $50.37 $50.55 $46.02 1,004,169
2017-10-19 $50.80 $50.95 $50.43 $50.68 $46.14 2,632,155
2017-10-18 $50.19 $50.47 $49.92 $50.13 $45.64 3,263,764
2017-10-17 $48.91 $49.57 $48.80 $49.31 $44.89 1,966,504
2017-10-16 $49.32 $49.85 $49.18 $49.32 $44.90 3,327,318
2017-10-13 $47.66 $47.77 $47.35 $47.53 $43.27 5,268,951
2017-10-12 $49.16 $49.26 $48.99 $49.06 $44.67 5,531,307
2017-10-11 $49.03 $49.47 $49.00 $49.38 $44.96 2,176,942
2017-10-10 $48.65 $48.87 $48.64 $48.83 $44.46 6,594,905
2017-10-09 $49.10 $49.35 $48.91 $49.21 $44.80 2,285,742
2017-10-06 $48.85 $49.25 $48.80 $49.12 $44.72 958,732
2017-10-05 $48.92 $49.12 $48.66 $48.94 $44.56 1,112,011
2017-10-04 $48.88 $49.50 $48.88 $49.28 $44.87 1,928,856
2017-10-03 $48.82 $49.10 $48.63 $49.06 $44.67 1,376,014
2017-10-02 $48.74 $49.12 $48.74 $48.91 $44.53 1,723,433
2017-09-29 $47.92 $48.18 $47.75 $48.15 $43.84 2,656,566
2017-09-28 $48.09 $48.22 $47.96 $48.07 $43.76 1,990,799
2017-09-27 $47.52 $48.38 $47.45 $48.30 $43.97 1,594,677
2017-09-26 $48.04 $48.29 $47.99 $48.12 $43.81 2,845,413
2017-09-25 $49.22 $49.40 $48.72 $48.79 $44.42 1,019,247
2017-09-22 $49.17 $49.45 $49.00 $49.22 $44.81 795,458
2017-09-21 $49.12 $49.25 $48.98 $49.06 $44.67 1,643,333
2017-09-20 $48.71 $49.26 $48.71 $49.11 $44.71 1,980,542
2017-09-19 $48.74 $48.77 $48.45 $48.65 $44.29 856,774
2017-09-18 $48.56 $48.69 $48.41 $48.67 $44.31 1,058,050
2017-09-15 $48.36 $48.60 $48.12 $48.19 $43.87 2,037,890
2017-09-14 $48.46 $48.70 $48.29 $48.65 $44.29 2,115,308
2017-09-13 $48.54 $48.88 $48.48 $48.66 $44.30 1,079,952
2017-09-12 $48.68 $48.72 $48.19 $48.52 $44.17 1,323,675
2017-09-11 $48.23 $48.87 $48.23 $48.69 $44.33 1,272,271
2017-09-08 $48.01 $48.18 $47.92 $47.97 $43.67 1,019,724
2017-09-07 $48.05 $48.56 $48.00 $48.50 $44.16 1,416,962
2017-09-06 $47.67 $48.08 $47.65 $47.84 $43.56 1,749,852
2017-09-05 $47.25 $48.00 $45.17 $46.98 $42.77 5,529,508
2017-09-01 $47.61 $47.82 $47.15 $47.24 $43.01 2,410,377
2017-08-31 $47.34 $47.77 $47.32 $47.62 $43.36 2,105,570
2017-08-30 $46.51 $46.68 $46.41 $46.55 $42.38 904,497
2017-08-29 $46.63 $46.68 $46.34 $46.51 $42.34 1,131,184
2017-08-28 $46.74 $46.81 $46.56 $46.80 $42.61 1,233,901
2017-08-25 $45.98 $46.22 $45.92 $46.13 $42.00 932,920
2017-08-24 $45.72 $45.85 $45.55 $45.62 $41.53 792,881
2017-08-23 $45.63 $45.79 $45.29 $45.37 $41.31 1,855,663
2017-08-22 $45.97 $46.21 $45.68 $46.15 $42.02 2,386,703
2017-08-21 $45.75 $45.77 $45.43 $45.46 $41.39 1,809,915
2017-08-18 $45.17 $45.31 $45.08 $45.18 $41.13 1,447,308
2017-08-17 $45.46 $45.82 $45.31 $45.34 $41.28 2,352,582
2017-08-16 $44.92 $46.86 $44.60 $46.41 $41.94 4,033,322
2017-08-15 $45.55 $45.74 $45.37 $45.51 $41.13 1,330,288
2017-08-14 $45.64 $45.77 $45.24 $45.33 $40.97 1,340,341
2017-08-11 $45.51 $45.99 $45.50 $45.81 $41.40 2,503,210
2017-08-10 $44.75 $44.80 $44.03 $44.15 $39.90 1,975,675
2017-08-09 $43.93 $44.96 $43.74 $44.57 $40.28 3,637,700
2017-08-08 $41.43 $41.77 $41.09 $41.15 $37.19 2,370,397
2017-08-07 $41.79 $41.88 $41.63 $41.66 $37.65 1,118,247
2017-08-04 $42.16 $42.29 $41.91 $42.06 $38.01 911,001
2017-08-03 $42.47 $42.75 $42.31 $42.49 $38.40 988,278
2017-08-02 $42.51 $42.53 $42.25 $42.30 $38.23 1,014,998
2017-08-01 $42.47 $42.54 $42.27 $42.31 $38.24 1,203,539
2017-07-31 $42.47 $42.69 $42.35 $42.40 $38.32 1,435,093
2017-07-28 $41.72 $42.24 $41.66 $42.16 $38.10 1,286,079
2017-07-27 $41.48 $41.64 $41.03 $41.49 $37.50 2,984,455
2017-07-26 $42.09 $42.10 $41.68 $41.99 $37.95 2,130,323
2017-07-25 $42.23 $42.32 $42.02 $42.16 $38.10 1,624,497
2017-07-24 $41.70 $42.03 $41.70 $41.90 $37.87 2,959,316
2017-07-21 $42.71 $43.07 $42.50 $42.95 $38.82 1,233,659
2017-07-20 $43.07 $43.71 $43.07 $43.55 $39.36 1,555,468
2017-07-19 $42.42 $42.77 $42.37 $42.57 $38.47 2,789,445
2017-07-18 $42.97 $43.19 $42.81 $43.19 $39.03 1,153,736
2017-07-17 $43.04 $43.32 $42.99 $43.09 $38.94 976,191
2017-07-14 $42.68 $43.14 $42.55 $42.98 $38.84 988,967
2017-07-13 $42.40 $42.78 $42.34 $42.61 $38.51 1,616,831
2017-07-12 $42.49 $43.02 $42.46 $42.86 $38.73 1,389,524
2017-07-11 $41.76 $42.19 $41.74 $42.10 $38.05 1,030,366
2017-07-10 $42.07 $42.32 $41.93 $42.12 $38.07 796,477
2017-07-07 $41.71 $42.09 $41.67 $42.01 $37.97 1,575,602
2017-07-06 $42.07 $42.22 $41.85 $41.94 $37.90 1,176,245
2017-07-05 $42.06 $42.49 $41.95 $42.42 $38.34 1,778,733
2017-07-03 $42.55 $42.80 $42.50 $42.57 $38.47 890,240
2017-06-30 $42.73 $43.09 $42.66 $42.89 $38.76 1,388,741
2017-06-29 $42.71 $42.71 $42.10 $42.41 $38.33 1,612,456
2017-06-28 $43.30 $43.47 $43.24 $43.27 $39.11 1,300,391
2017-06-27 $44.03 $44.05 $43.42 $43.50 $39.31 1,651,888
2017-06-26 $44.38 $44.56 $44.19 $44.39 $40.12 1,022,909
2017-06-23 $44.00 $44.55 $43.90 $44.44 $40.16 2,789,416
2017-06-22 $43.57 $43.93 $43.50 $43.67 $39.47 1,901,649
2017-06-21 $43.71 $43.77 $43.40 $43.71 $39.50 1,463,212
2017-06-20 $43.37 $43.60 $43.14 $43.17 $39.01 1,474,689
2017-06-19 $43.33 $43.72 $43.30 $43.68 $39.48 1,709,658
2017-06-16 $42.80 $43.21 $42.75 $43.20 $39.04 2,753,595
2017-06-15 $43.05 $43.09 $42.49 $42.59 $38.49 3,644,817
2017-06-14 $44.20 $44.36 $43.81 $44.00 $39.76 2,170,952
2017-06-13 $43.69 $44.01 $43.58 $43.91 $39.68 1,932,061
2017-06-12 $43.55 $43.67 $43.27 $43.47 $39.29 2,249,666
2017-06-09 $42.50 $43.00 $42.40 $42.84 $38.72 1,532,797
2017-06-08 $42.60 $42.78 $42.44 $42.75 $38.64 1,474,696
2017-06-07 $42.64 $42.91 $42.60 $42.74 $38.63 1,789,005
2017-06-06 $43.48 $43.59 $43.30 $43.32 $39.15 1,949,290
2017-06-05 $43.76 $43.87 $43.42 $43.70 $39.49 2,336,567
2017-06-02 $44.24 $44.28 $43.88 $43.99 $39.76 2,289,258
2017-06-01 $42.76 $43.09 $42.76 $42.99 $38.85 1,703,803
2017-05-31 $42.32 $42.52 $42.16 $42.37 $38.29 2,029,517
2017-05-30 $42.00 $42.19 $41.86 $41.92 $37.89 2,082,258
2017-05-26 $41.78 $41.85 $41.50 $41.68 $37.67 908,341
2017-05-25 $41.58 $41.92 $41.45 $41.86 $37.83 1,136,164
2017-05-24 $41.54 $41.71 $41.42 $41.67 $37.66 2,811,320
2017-05-23 $41.85 $41.97 $41.38 $41.48 $37.49 4,099,543
2017-05-22 $41.51 $41.81 $41.36 $41.50 $37.51 4,196,310
2017-05-19 $40.97 $41.04 $40.79 $40.85 $36.92 1,821,501
2017-05-18 $40.31 $40.56 $40.16 $40.44 $36.55 2,183,858
2017-05-17 $40.47 $40.50 $39.95 $39.97 $36.12 1,583,678
2017-05-16 $40.83 $40.94 $40.54 $40.85 $36.92 1,840,703
2017-05-15 $40.31 $40.69 $40.25 $40.63 $36.72 1,483,068
2017-05-12 $40.44 $40.84 $40.36 $40.60 $36.69 1,541,609
2017-05-11 $39.98 $40.26 $39.97 $40.16 $36.29 1,243,305
2017-05-10 $40.34 $40.35 $40.02 $40.34 $36.46 3,135,309
2017-05-09 $40.03 $40.26 $39.72 $39.90 $36.06 2,769,620
2017-05-08 $40.78 $40.82 $40.45 $40.58 $36.67 1,996,588
2017-05-05 $41.08 $41.24 $40.74 $40.90 $36.96 1,966,065
2017-05-04 $41.81 $41.81 $41.26 $41.63 $37.62 5,109,344
2017-05-03 $41.43 $41.57 $40.68 $41.10 $37.14 3,490,119
2017-05-02 $38.77 $39.19 $38.54 $38.93 $35.18 2,791,943
2017-05-01 $38.47 $38.51 $38.25 $38.30 $34.61 1,234,893
2017-04-28 $38.90 $39.02 $38.32 $38.68 $34.96 2,922,841
2017-04-27 $38.52 $38.89 $38.05 $38.78 $35.05 5,889,056
2017-04-26 $37.30 $37.54 $37.27 $37.36 $33.76 3,255,375
2017-04-25 $37.17 $37.22 $37.00 $37.08 $33.51 2,524,544
2017-04-24 $36.52 $36.60 $36.39 $36.54 $33.02 1,396,883
2017-04-21 $36.19 $36.29 $35.77 $35.88 $32.43 1,163,500
2017-04-20 $36.50 $36.56 $36.38 $36.40 $32.90 1,310,277
2017-04-19 $36.39 $36.46 $36.29 $36.31 $32.81 2,153,003
2017-04-18 $36.39 $36.40 $35.98 $36.19 $32.71 4,688,222
2017-04-17 $35.83 $36.19 $35.76 $36.09 $32.62 1,173,022
2017-04-13 $36.01 $36.08 $35.71 $35.75 $32.31 1,261,537
2017-04-12 $36.18 $36.27 $35.98 $36.15 $32.67 1,576,450
2017-04-11 $35.96 $36.08 $35.91 $36.02 $32.55 1,517,937
2017-04-10 $35.72 $35.96 $35.70 $35.85 $32.40 2,442,994
2017-04-07 $35.29 $35.52 $35.10 $35.40 $31.99 1,485,129
2017-04-06 $35.77 $35.79 $35.31 $35.36 $31.96 1,647,160
2017-04-05 $36.13 $36.16 $35.67 $35.69 $32.25 4,652,546
2017-04-04 $35.18 $36.19 $35.15 $36.05 $32.58 6,152,454
2017-04-03 $34.22 $34.39 $33.97 $34.36 $31.05 3,023,165
2017-03-31 $34.60 $34.62 $34.24 $34.28 $30.98 2,747,131
2017-03-30 $34.08 $34.12 $33.78 $33.79 $30.54 1,127,333
2017-03-29 $34.14 $34.23 $34.00 $34.19 $30.90 1,555,744
2017-03-28 $34.30 $34.35 $34.10 $34.11 $30.83 1,512,216
2017-03-27 $33.89 $34.28 $33.77 $34.18 $30.89 1,708,739
2017-03-24 $33.79 $33.86 $33.42 $33.54 $30.31 1,607,923
2017-03-23 $33.21 $33.55 $33.10 $33.15 $29.96 1,777,705
2017-03-22 $33.92 $33.94 $33.63 $33.90 $30.20 2,168,669
2017-03-21 $34.58 $34.63 $33.68 $33.68 $30.00 2,455,501
2017-03-20 $34.27 $34.39 $34.20 $34.23 $30.49 1,519,814
2017-03-17 $34.01 $34.18 $33.92 $34.02 $30.31 2,265,156
2017-03-16 $33.97 $34.23 $33.84 $34.18 $30.45 1,600,043
2017-03-15 $33.47 $33.96 $33.43 $33.84 $30.15 1,669,264
2017-03-14 $33.85 $33.97 $33.69 $33.73 $30.05 1,233,284
2017-03-13 $33.80 $33.87 $33.64 $33.83 $30.14 1,375,773
2017-03-10 $33.75 $33.94 $33.60 $33.89 $30.19 1,731,775
2017-03-09 $33.31 $33.47 $33.19 $33.45 $29.80 1,907,017
2017-03-08 $33.11 $33.20 $32.89 $32.98 $29.38 3,543,848
2017-03-07 $33.55 $33.63 $33.32 $33.37 $29.73 2,673,167
2017-03-06 $34.15 $34.20 $33.84 $33.92 $30.22 1,850,676
2017-03-03 $34.70 $34.73 $34.40 $34.68 $30.90 1,851,341
2017-03-02 $34.73 $34.91 $34.60 $34.64 $30.86 3,294,904
2017-03-01 $34.95 $35.14 $34.75 $35.03 $31.21 2,405,125
2017-02-28 $35.53 $35.78 $35.25 $35.33 $31.47 2,890,344
2017-02-27 $35.44 $35.80 $35.42 $35.74 $31.84 2,110,729
2017-02-24 $35.56 $35.63 $35.42 $35.60 $31.71 2,028,458
2017-02-23 $35.57 $35.92 $35.39 $35.78 $31.88 2,787,589
2017-02-22 $35.30 $35.40 $35.13 $35.25 $31.40 2,024,506
2017-02-21 $35.22 $35.46 $35.20 $35.37 $31.51 2,385,267
2017-02-17 $35.22 $35.46 $35.19 $35.46 $31.59 1,742,723
2017-02-16 $35.09 $35.50 $35.05 $35.44 $31.57 3,846,156
2017-02-15 $34.23 $34.82 $34.23 $34.77 $30.98 6,922,321
2017-02-14 $34.37 $34.66 $34.32 $34.55 $30.78 2,591,613
2017-02-13 $34.56 $34.66 $34.38 $34.59 $30.81 1,936,758
2017-02-10 $34.22 $34.70 $34.15 $34.50 $30.73 1,522,182
2017-02-09 $34.30 $34.53 $34.19 $34.48 $30.72 2,246,470
2017-02-08 $33.56 $33.81 $33.41 $33.65 $29.98 1,970,687
2017-02-07 $33.49 $33.64 $33.23 $33.38 $29.74 3,053,087
2017-02-06 $33.43 $33.77 $33.43 $33.73 $30.05 3,481,421
2017-02-03 $33.44 $34.16 $33.38 $34.08 $30.36 3,705,674
2017-02-02 $33.53 $33.90 $32.83 $33.48 $29.83 69,085
2017-02-01 $35.75 $36.71 $35.65 $36.69 $32.69 3,468,430
2017-01-31 $35.74 $36.20 $35.47 $36.17 $32.22 3,698,087
2017-01-30 $35.54 $35.86 $35.47 $35.69 $31.79 2,360,222
2017-01-27 $35.59 $35.87 $35.47 $35.78 $31.88 2,159,955
2017-01-26 $35.45 $35.50 $34.99 $35.03 $31.21 1,913,468
2017-01-25 $34.96 $35.30 $34.80 $35.20 $31.36 2,223,374
2017-01-24 $34.96 $35.04 $34.58 $34.79 $30.99 2,309,427
2017-01-23 $35.58 $35.62 $35.14 $35.40 $31.54 1,766,083
2017-01-20 $35.63 $35.73 $35.52 $35.53 $31.65 1,743,767
2017-01-19 $35.72 $35.83 $35.57 $35.63 $31.74 1,439,250
2017-01-18 $35.90 $36.12 $35.84 $36.04 $32.11 2,827,025
2017-01-17 $36.35 $36.39 $35.81 $36.20 $32.25 2,503,857
2017-01-13 $35.76 $35.95 $35.56 $35.73 $31.83 2,315,202
2017-01-12 $34.93 $35.37 $34.84 $35.26 $31.41 2,207,786
2017-01-11 $35.83 $36.03 $35.21 $35.62 $31.73 2,211,044
2017-01-10 $36.13 $36.29 $36.01 $36.01 $32.08 1,540,974
2017-01-09 $36.39 $36.61 $36.16 $36.50 $32.52 1,862,248
2017-01-06 $36.76 $36.78 $36.49 $36.64 $32.64 2,614,451
2017-01-05 $36.79 $37.08 $36.66 $37.06 $33.02 2,401,714
2017-01-04 $36.12 $36.29 $35.94 $36.18 $32.23 2,571,784
2017-01-03 $36.23 $36.30 $35.72 $35.92 $32.00 4,722,933
2016-12-30 $36.00 $36.09 $35.71 $35.86 $31.95 1,757,906
2016-12-29 $35.83 $36.10 $35.76 $35.82 $31.91 2,226,074
2016-12-28 $35.67 $35.73 $35.41 $35.43 $31.56 1,425,852
2016-12-27 $35.81 $35.86 $35.56 $35.57 $31.69 1,149,622
2016-12-23 $35.69 $35.87 $35.60 $35.72 $31.82 1,121,922
2016-12-22 $35.63 $35.79 $35.43 $35.54 $31.66 2,150,922
2016-12-21 $35.63 $35.73 $35.34 $35.39 $31.53 2,273,762
2016-12-20 $35.55 $35.68 $35.38 $35.64 $31.75 2,077,487
2016-12-19 $35.92 $35.94 $35.37 $35.41 $31.55 2,182,496
2016-12-16 $35.60 $35.71 $35.42 $35.62 $31.73 2,605,364
2016-12-15 $35.43 $35.65 $35.29 $35.51 $31.63 3,082,668
2016-12-14 $35.51 $35.78 $35.02 $35.11 $31.28 2,954,019
2016-12-13 $35.69 $36.09 $35.69 $35.75 $31.85 3,108,143
2016-12-12 $35.77 $36.03 $35.52 $35.65 $31.76 3,308,848
2016-12-09 $35.21 $36.11 $35.18 $36.05 $32.12 3,973,646
2016-12-08 $34.59 $35.03 $34.41 $34.97 $31.15 3,592,404
2016-12-07 $35.34 $35.35 $34.83 $35.20 $31.36 4,918,768
2016-12-06 $34.82 $35.31 $34.45 $35.26 $31.41 6,965,234
2016-12-05 $34.34 $34.47 $34.18 $34.42 $30.66 5,548,691
2016-12-02 $33.87 $34.00 $33.67 $33.93 $30.23 3,790,173
2016-12-01 $33.69 $33.74 $33.38 $33.55 $29.89 3,971,548
2016-11-30 $33.96 $34.00 $33.48 $33.60 $29.93 8,117,570
2016-11-29 $32.83 $32.92 $32.58 $32.72 $29.15 4,347,713
2016-11-28 $32.76 $32.78 $32.45 $32.54 $28.99 3,515,030
2016-11-25 $32.00 $32.26 $31.91 $32.08 $28.58 1,964,090
2016-11-23 $31.07 $31.61 $30.89 $31.57 $28.12 7,707,394
2016-11-22 $32.30 $32.30 $31.50 $31.78 $28.31 5,457,079
2016-11-21 $32.57 $32.62 $32.19 $32.25 $28.73 3,988,628
2016-11-18 $32.78 $32.81 $32.35 $32.42 $28.88 3,781,219
2016-11-17 $32.90 $33.04 $32.77 $32.84 $29.26 2,400,460
2016-11-16 $33.36 $33.41 $32.84 $32.90 $29.31 3,179,162
2016-11-15 $33.24 $33.49 $33.02 $33.40 $29.75 3,836,653
2016-11-14 $32.82 $33.19 $32.80 $32.98 $29.38 5,232,671
2016-11-11 $33.69 $33.78 $33.27 $33.45 $29.80 5,354,629
2016-11-10 $33.82 $34.22 $33.56 $33.86 $30.16 7,349,119
2016-11-09 $34.52 $35.15 $34.21 $34.56 $30.79 10,510,891
2016-11-08 $33.93 $34.03 $33.46 $33.87 $30.17 5,388,388
2016-11-07 $34.12 $34.38 $34.01 $34.16 $30.43 8,727,574
2016-11-04 $34.24 $34.64 $34.19 $34.35 $30.60 7,462,270
2016-11-03 $35.45 $35.52 $34.69 $34.73 $30.94 5,029,071
2016-11-02 $35.80 $35.83 $35.23 $35.23 $31.39 3,988,031
2016-11-01 $35.73 $35.96 $35.60 $35.77 $31.87 4,842,994
2016-10-31 $35.24 $35.74 $35.13 $35.54 $31.66 9,083,317
2016-10-28 $35.35 $35.93 $34.55 $35.66 $31.77 11,967,782
2016-10-27 $41.05 $41.35 $40.85 $40.94 $36.47 2,968,752
2016-10-26 $40.62 $40.63 $40.11 $40.24 $35.85 3,986,680
2016-10-25 $40.49 $40.62 $40.31 $40.33 $35.93 3,173,132
2016-10-24 $41.17 $41.30 $40.69 $40.81 $36.36 2,323,797
2016-10-21 $41.27 $41.65 $41.12 $41.50 $36.97 3,774,807
2016-10-20 $40.73 $41.10 $40.68 $41.04 $36.56 1,885,957
2016-10-19 $40.77 $40.83 $40.39 $40.49 $36.07 2,767,105
2016-10-18 $40.79 $40.81 $40.51 $40.56 $36.13 2,430,113
2016-10-17 $39.74 $40.35 $39.55 $40.33 $35.93 7,257,353
2016-10-14 $40.34 $40.34 $39.58 $39.58 $35.26 3,221,632
2016-10-13 $39.06 $39.97 $39.03 $39.67 $35.34 5,581,124
2016-10-12 $39.66 $39.73 $39.33 $39.58 $35.26 3,666,059
2016-10-11 $40.08 $40.27 $39.71 $39.78 $35.44 3,409,924
2016-10-10 $40.11 $40.90 $40.11 $40.58 $36.15 4,727,340
2016-10-07 $40.77 $40.80 $40.45 $40.73 $36.28 1,854,544
2016-10-06 $41.21 $41.24 $40.60 $40.86 $36.40 3,992,368
2016-10-05 $41.95 $41.96 $41.32 $41.52 $36.99 5,016,992
2016-10-04 $40.46 $40.85 $40.37 $40.63 $36.20 5,379,355
2016-10-03 $40.97 $41.15 $40.83 $41.12 $36.63 3,580,933
2016-09-30 $41.58 $41.86 $41.27 $41.59 $37.05 5,650,527
2016-09-29 $42.75 $42.79 $41.76 $41.80 $37.24 4,792,101
2016-09-28 $43.92 $43.97 $43.44 $43.74 $38.97 2,922,264
2016-09-27 $43.69 $43.93 $43.35 $43.85 $39.06 3,149,186
2016-09-26 $44.77 $44.84 $44.29 $44.43 $39.58 1,940,698
2016-09-23 $44.58 $45.12 $44.52 $44.88 $39.98 3,873,940
2016-09-22 $45.81 $45.92 $45.41 $45.57 $40.60 2,346,257
2016-09-21 $45.98 $46.08 $45.34 $46.04 $41.02 2,541,596
2016-09-20 $46.31 $46.41 $46.04 $46.23 $41.18 3,158,295
2016-09-19 $46.30 $46.35 $45.63 $45.73 $40.74 3,583,116
2016-09-16 $46.54 $46.55 $46.00 $46.12 $41.09 1,449,309
2016-09-15 $45.99 $46.47 $45.86 $46.24 $41.19 3,050,682
2016-09-14 $46.11 $46.37 $45.87 $46.05 $41.02 1,774,320
2016-09-13 $45.59 $45.99 $45.38 $45.84 $40.84 4,662,297
2016-09-12 $44.76 $46.24 $44.63 $46.10 $41.07 4,492,616
2016-09-09 $44.74 $44.83 $44.04 $44.04 $39.23 3,953,300
2016-09-08 $45.75 $46.14 $45.51 $45.95 $40.94 4,484,934
2016-09-07 $45.58 $46.01 $45.56 $45.89 $40.88 3,252,290
2016-09-06 $45.79 $46.08 $45.75 $46.00 $40.98 3,224,434
2016-09-02 $45.41 $45.93 $45.36 $45.80 $40.80 3,972,647
2016-09-01 $46.18 $46.40 $46.13 $46.34 $41.28 2,804,918
2016-08-31 $47.09 $47.19 $46.57 $46.72 $41.62 1,282,125
2016-08-30 $46.92 $47.32 $46.90 $47.13 $41.99 1,218,926
2016-08-29 $46.64 $47.18 $46.61 $47.05 $41.92 1,588,946
2016-08-26 $46.88 $47.18 $46.62 $46.89 $41.77 1,600,893
2016-08-25 $47.15 $47.26 $46.76 $46.85 $41.74 1,575,886
2016-08-24 $47.46 $47.65 $46.82 $46.88 $41.76 2,694,331
2016-08-23 $47.65 $47.75 $47.32 $47.41 $42.24 3,381,352
2016-08-22 $47.97 $47.98 $47.33 $47.49 $42.31 3,106,364
2016-08-19 $46.90 $46.99 $46.67 $46.88 $41.76 991,453
2016-08-18 $46.67 $47.10 $46.61 $47.04 $41.91 1,302,802
2016-08-17 $46.79 $47.29 $46.63 $47.17 $42.02 2,615,138
2016-08-16 $46.83 $47.17 $46.72 $47.12 $41.98 5,300,037
2016-08-15 $46.80 $46.99 $46.59 $46.60 $41.51 5,906,462
2016-08-12 $46.18 $46.30 $45.80 $46.18 $41.14 10,078,591
2016-08-11 $46.58 $46.77 $46.23 $46.46 $41.39 2,813,136
2016-08-10 $48.22 $48.25 $47.07 $47.28 $41.82 2,116,909
2016-08-09 $48.02 $48.58 $47.70 $48.05 $42.50 5,620,161
2016-08-08 $47.61 $47.84 $47.03 $47.13 $41.69 7,074,327
2016-08-05 $49.68 $50.30 $48.88 $49.87 $44.11 7,991,070
2016-08-04 $54.79 $55.37 $54.71 $55.20 $48.83 2,829,684
2016-08-03 $54.93 $55.45 $54.92 $55.35 $48.96 2,482,061
2016-08-02 $56.17 $56.30 $55.55 $55.99 $49.53 2,977,260
2016-08-01 $57.09 $57.41 $56.87 $57.05 $50.46 1,507,067
2016-07-29 $56.73 $57.08 $56.65 $56.97 $50.39 780,583
2016-07-28 $56.86 $57.07 $56.32 $56.54 $50.01 786,397
2016-07-27 $55.85 $56.41 $55.83 $56.34 $49.84 1,460,974
2016-07-26 $56.37 $56.46 $56.04 $56.29 $49.79 1,011,489
2016-07-25 $55.36 $55.44 $54.69 $55.30 $48.92 1,477,182
2016-07-22 $55.37 $55.64 $55.21 $55.63 $49.21 638,844
2016-07-21 $54.76 $55.28 $54.75 $55.02 $48.67 1,358,491
2016-07-20 $55.10 $55.46 $55.08 $55.30 $48.92 658,932
2016-07-19 $55.17 $55.34 $54.75 $54.90 $48.56 1,037,178
2016-07-18 $55.23 $55.38 $55.04 $55.23 $48.85 1,168,351
2016-07-15 $55.22 $55.58 $55.05 $55.13 $48.77 814,674
2016-07-14 $55.58 $55.62 $55.21 $55.39 $49.00 625,356
2016-07-13 $55.35 $55.79 $55.28 $55.33 $48.94 614,741
2016-07-12 $55.65 $55.72 $55.43 $55.55 $49.14 1,060,634
2016-07-11 $55.18 $55.63 $55.07 $55.36 $48.97 900,765
2016-07-08 $54.22 $54.65 $54.11 $54.56 $48.26 586,116
2016-07-07 $54.07 $54.38 $53.95 $54.07 $47.83 1,105,212
2016-07-06 $53.22 $53.87 $52.91 $53.82 $47.61 1,106,289
2016-07-05 $54.87 $54.94 $54.11 $54.23 $47.97 1,572,257
2016-07-01 $54.19 $54.41 $53.91 $54.27 $48.01 1,459,765
2016-06-30 $53.51 $54.02 $52.96 $53.78 $47.57 2,279,487
2016-06-29 $53.12 $53.15 $52.72 $53.01 $46.89 1,274,694
2016-06-28 $51.91 $52.25 $51.60 $52.23 $46.20 955,734
2016-06-27 $51.30 $51.31 $50.26 $50.91 $45.03 1,579,697
2016-06-24 $50.85 $52.08 $50.83 $51.06 $45.17 1,592,819
2016-06-23 $53.61 $53.64 $52.81 $53.40 $47.24 1,438,915
2016-06-22 $52.21 $52.86 $52.17 $52.42 $46.37 1,178,192
2016-06-21 $52.47 $52.50 $51.91 $52.15 $46.13 1,653,932
2016-06-20 $52.68 $52.69 $51.60 $51.61 $45.65 1,000,182
2016-06-17 $51.77 $51.81 $51.06 $51.31 $45.39 1,112,382
2016-06-16 $50.97 $51.65 $50.61 $51.56 $45.61 1,473,247
2016-06-15 $52.60 $52.66 $51.80 $51.85 $45.86 1,426,677
2016-06-14 $52.35 $52.80 $51.68 $52.12 $46.10 4,031,184
2016-06-13 $54.21 $55.45 $54.20 $54.72 $48.40 1,042,428
2016-06-10 $55.25 $55.61 $55.12 $55.36 $48.97 2,493,738
2016-06-09 $56.62 $57.20 $56.62 $56.87 $50.30 2,189,985
2016-06-08 $57.10 $57.30 $56.93 $57.18 $50.58 1,673,786
2016-06-07 $57.35 $57.44 $57.13 $57.31 $50.69 1,626,065
2016-06-06 $56.45 $57.34 $56.45 $57.09 $50.50 1,338,758
2016-06-03 $56.10 $56.77 $55.85 $56.59 $50.06 698,799
2016-06-02 $55.68 $56.00 $55.54 $56.00 $49.54 989,134
2016-06-01 $56.06 $56.41 $56.04 $56.21 $49.72 1,248,619
2016-05-31 $55.56 $56.25 $55.39 $56.04 $49.57 3,648,387
2016-05-27 $55.44 $55.74 $55.29 $55.44 $49.04 1,364,315
2016-05-26 $55.93 $56.13 $55.79 $56.05 $49.58 2,034,549
2016-05-25 $56.55 $56.59 $56.15 $56.30 $49.80 1,435,430
2016-05-24 $54.18 $55.01 $53.98 $54.97 $48.62 2,433,376
2016-05-23 $53.77 $54.06 $53.46 $53.76 $47.55 784,487
2016-05-20 $54.01 $54.24 $53.80 $53.92 $47.70 1,019,092
2016-05-19 $54.05 $54.12 $53.45 $53.70 $47.50 2,189,034
2016-05-18 $54.21 $54.75 $54.05 $54.31 $48.04 1,061,481
2016-05-17 $54.27 $54.76 $54.14 $54.25 $47.99 1,577,114
2016-05-16 $54.01 $54.91 $54.01 $54.87 $48.54 780,293
2016-05-13 $53.99 $54.33 $53.84 $54.08 $47.84 991,265
2016-05-12 $54.88 $54.95 $54.00 $54.18 $47.93 1,015,187
2016-05-11 $54.78 $55.03 $54.48 $54.50 $48.21 626,667
2016-05-10 $54.93 $55.12 $54.71 $54.95 $48.61 811,383
2016-05-09 $54.91 $55.37 $54.66 $54.85 $48.52 1,849,160
2016-05-06 $53.06 $53.44 $52.83 $53.35 $47.19 1,990,867
2016-05-05 $53.89 $53.89 $53.17 $53.54 $47.36 1,858,030
2016-05-04 $54.32 $54.35 $53.65 $53.79 $47.58 843,983
2016-05-03 $55.25 $55.47 $54.60 $54.71 $48.39 885,161
2016-05-02 $55.54 $55.88 $55.30 $55.85 $49.40 1,350,667
2016-04-29 $56.79 $56.80 $55.40 $55.79 $49.35 995,649
2016-04-28 $56.31 $56.47 $55.60 $56.04 $49.57 1,166,344
2016-04-27 $55.23 $55.45 $54.97 $55.23 $48.85 891,262
2016-04-26 $55.52 $55.54 $54.95 $55.22 $48.85 1,163,145
2016-04-25 $56.36 $56.54 $56.09 $56.21 $49.72 773,173
2016-04-22 $56.58 $56.99 $56.23 $56.80 $50.24 645,214
2016-04-21 $56.62 $57.22 $56.51 $56.83 $50.27 900,054
2016-04-20 $56.62 $56.98 $56.47 $56.84 $50.28 1,186,036
2016-04-19 $57.69 $57.81 $57.23 $57.51 $50.87 1,205,209
2016-04-18 $55.66 $56.72 $55.64 $56.65 $50.11 1,352,659
2016-04-15 $55.65 $56.33 $55.64 $56.13 $49.65 1,033,567
2016-04-14 $55.76 $56.04 $55.52 $55.75 $49.31 1,047,678
2016-04-13 $55.35 $56.06 $55.35 $55.93 $49.47 957,842
2016-04-12 $55.57 $55.96 $55.20 $55.91 $49.46 543,451
2016-04-11 $56.22 $56.35 $55.75 $55.87 $49.42 976,586
2016-04-08 $56.18 $56.43 $55.86 $56.06 $49.59 1,106,392
2016-04-07 $56.13 $56.69 $55.96 $56.23 $49.74 901,900
2016-04-06 $55.71 $56.91 $55.70 $56.88 $50.31 1,197,285
2016-04-05 $55.28 $55.53 $55.02 $55.19 $48.82 1,036,535
2016-04-04 $56.53 $56.54 $55.68 $55.75 $49.31 1,777,377
2016-04-01 $53.96 $55.06 $53.87 $54.94 $48.60 978,195
2016-03-31 $54.74 $54.77 $54.08 $54.19 $47.93 1,166,610
2016-03-30 $54.78 $54.97 $54.15 $54.25 $47.99 1,018,062
2016-03-29 $53.71 $54.38 $53.41 $54.35 $48.08 1,430,833
2016-03-28 $53.57 $53.92 $53.45 $53.48 $47.31 864,634
2016-03-24 $53.90 $53.97 $53.22 $53.57 $47.39 761,816
2016-03-23 $54.23 $54.49 $53.85 $54.01 $47.78 773,991
2016-03-22 $54.05 $54.81 $53.97 $54.61 $48.31 1,243,610
2016-03-21 $54.43 $54.99 $54.37 $54.45 $48.16 970,572
2016-03-18 $54.00 $54.94 $53.90 $54.61 $48.31 1,500,789
2016-03-17 $55.72 $55.77 $55.07 $55.42 $48.40 1,301,686
2016-03-16 $55.71 $56.06 $55.27 $55.91 $48.83 1,264,795
2016-03-15 $56.56 $56.65 $56.03 $56.22 $49.10 1,034,909
2016-03-14 $57.28 $57.55 $57.21 $57.25 $50.00 1,005,389
2016-03-11 $56.33 $57.08 $56.18 $57.02 $49.80 1,272,477
2016-03-10 $56.20 $56.88 $55.50 $55.93 $48.85 1,211,667
2016-03-09 $55.80 $56.11 $55.52 $55.64 $48.59 2,085,180
2016-03-08 $56.01 $56.93 $55.65 $56.35 $49.21 2,867,017
2016-03-07 $56.26 $57.47 $56.05 $57.23 $49.98 1,926,269
2016-03-04 $56.38 $56.96 $55.66 $56.75 $49.56 3,744,617
2016-03-03 $51.76 $52.64 $51.74 $52.60 $45.94 2,118,557
2016-03-02 $52.71 $53.46 $52.71 $53.37 $46.61 1,778,168
2016-03-01 $52.33 $53.20 $52.17 $53.15 $46.42 2,038,080
2016-02-29 $51.96 $52.04 $51.40 $51.40 $44.89 1,335,978
2016-02-26 $52.20 $52.48 $51.87 $51.98 $45.40 866,412
2016-02-25 $51.74 $52.08 $51.53 $52.02 $45.43 1,225,685
2016-02-24 $50.51 $51.25 $50.23 $51.11 $44.64 1,425,280
2016-02-23 $52.33 $52.38 $51.87 $51.93 $45.35 2,255,962
2016-02-22 $51.22 $51.70 $51.14 $51.60 $45.07 1,484,140
2016-02-19 $50.54 $51.06 $50.20 $50.91 $44.46 1,300,968
2016-02-18 $50.88 $51.13 $50.23 $50.30 $43.93 1,247,403
2016-02-17 $50.18 $50.76 $49.97 $50.69 $44.27 3,911,639
2016-02-16 $49.79 $49.98 $49.17 $49.63 $43.35 2,171,180
2016-02-12 $48.85 $48.91 $48.04 $48.80 $42.62 1,403,708
2016-02-11 $48.73 $48.75 $47.97 $48.62 $42.46 3,575,046
2016-02-10 $48.55 $49.20 $47.64 $47.91 $41.84 4,300,742
2016-02-09 $46.31 $47.21 $46.17 $46.58 $40.68 1,979,784
2016-02-08 $47.08 $47.23 $46.39 $47.02 $41.07 2,573,534
2016-02-05 $49.65 $49.70 $48.62 $48.90 $42.71 1,982,127
2016-02-04 $49.74 $50.37 $49.16 $49.65 $43.36 2,659,142
2016-02-03 $52.56 $53.00 $50.26 $51.70 $45.15 3,956,373
2016-02-02 $55.07 $55.38 $54.94 $55.06 $48.09 1,218,258
2016-02-01 $55.25 $56.04 $55.05 $55.84 $48.77 1,089,111
2016-01-29 $55.21 $55.88 $54.86 $55.87 $48.80 1,766,716
2016-01-28 $55.06 $55.23 $53.83 $54.53 $47.63 1,563,041
2016-01-27 $56.31 $56.31 $55.22 $55.62 $48.58 1,503,178
2016-01-26 $55.03 $55.41 $54.73 $55.19 $48.20 1,253,575
2016-01-25 $55.10 $55.84 $54.89 $55.26 $48.26 1,313,116
2016-01-22 $54.18 $55.00 $54.14 $54.74 $47.81 1,185,653
2016-01-21 $53.43 $53.73 $52.77 $53.32 $46.57 1,512,454
2016-01-20 $52.34 $53.31 $51.56 $52.89 $46.19 1,910,983
2016-01-19 $53.68 $53.78 $52.88 $53.20 $46.46 2,079,720
2016-01-15 $52.46 $53.53 $52.43 $53.12 $46.39 1,567,892
2016-01-14 $54.50 $55.21 $53.75 $54.96 $48.00 992,741
2016-01-13 $55.40 $55.63 $54.00 $54.13 $47.28 830,941
2016-01-12 $55.56 $55.68 $54.82 $55.43 $48.41 1,488,998
2016-01-11 $55.20 $55.23 $53.94 $54.53 $47.63 1,203,684
2016-01-08 $56.03 $56.14 $54.63 $54.76 $47.83 1,310,287
2016-01-07 $56.10 $56.46 $55.65 $56.05 $48.95 1,142,330
2016-01-06 $57.05 $57.60 $56.99 $57.29 $50.04 735,556
2016-01-05 $57.97 $58.16 $57.58 $57.98 $50.64 903,226
2016-01-04 $57.79 $57.81 $56.74 $57.30 $50.04 1,349,307
2015-12-31 $58.30 $58.53 $58.05 $58.08 $50.73 530,109
2015-12-30 $58.69 $59.00 $58.43 $58.72 $51.28 806,522
2015-12-29 $58.43 $58.86 $58.33 $58.77 $51.33 793,338
2015-12-28 $58.30 $58.42 $57.94 $58.29 $50.91 699,521
2015-12-24 $57.70 $57.89 $57.52 $57.75 $50.44 194,266
2015-12-23 $57.46 $57.80 $57.36 $57.69 $50.38 803,062
2015-12-22 $56.82 $57.03 $56.51 $56.97 $49.76 1,009,024
2015-12-21 $57.39 $57.59 $56.71 $57.12 $49.89 1,151,790
2015-12-18 $56.32 $57.01 $56.27 $56.45 $49.30 1,032,751
2015-12-17 $56.59 $57.06 $56.47 $56.50 $49.35 910,908
2015-12-16 $56.89 $57.23 $56.10 $57.20 $49.96 1,980,027
2015-12-15 $55.66 $56.47 $55.61 $56.11 $49.01 1,001,435
2015-12-14 $55.56 $56.00 $55.02 $55.96 $48.87 967,714
2015-12-11 $56.04 $56.16 $55.47 $55.54 $48.51 800,877
2015-12-10 $56.80 $57.14 $56.62 $56.92 $49.71 1,051,653
2015-12-09 $57.27 $57.34 $56.32 $56.76 $49.57 1,477,499
2015-12-08 $56.85 $57.14 $56.56 $57.01 $49.79 969,358
2015-12-07 $57.58 $57.60 $57.07 $57.35 $50.09 1,697,254
2015-12-04 $56.64 $57.28 $56.33 $57.03 $49.81 1,208,699
2015-12-03 $56.68 $56.69 $55.62 $55.91 $48.83 1,635,688
2015-12-02 $56.61 $56.65 $55.74 $56.00 $48.91 1,437,962
2015-12-01 $56.15 $56.24 $55.58 $56.19 $49.07 1,862,042
2015-11-30 $55.23 $55.27 $54.61 $54.97 $48.01 1,923,844
2015-11-27 $54.65 $54.82 $54.57 $54.74 $47.81 426,105
2015-11-25 $54.29 $54.52 $54.16 $54.24 $47.37 601,332
2015-11-24 $53.15 $54.01 $53.02 $53.95 $47.12 1,201,882
2015-11-23 $54.19 $54.48 $53.23 $53.47 $46.70 1,956,369
2015-11-20 $54.73 $54.94 $54.63 $54.73 $47.80 1,209,871
2015-11-19 $54.73 $54.86 $54.18 $54.82 $47.88 1,828,880
2015-11-18 $54.35 $54.44 $53.69 $54.38 $47.49 1,123,953
2015-11-17 $53.89 $54.29 $53.79 $53.96 $47.13 936,931
2015-11-16 $53.20 $53.35 $52.61 $53.26 $46.52 958,525
2015-11-13 $52.77 $53.36 $52.74 $52.93 $46.23 1,085,472
2015-11-12 $54.00 $54.22 $53.43 $53.50 $46.73 1,464,418
2015-11-11 $54.10 $54.48 $53.95 $53.95 $47.12 749,942
2015-11-10 $53.78 $54.13 $53.50 $54.07 $47.22 838,595
2015-11-09 $53.98 $54.13 $53.73 $53.96 $47.13 679,901
2015-11-06 $54.52 $54.92 $54.50 $54.92 $47.97 1,749,093
2015-11-05 $56.04 $56.09 $54.75 $55.31 $48.31 2,898,599
2015-11-04 $54.26 $54.44 $53.21 $53.59 $46.80 2,125,054
2015-11-03 $53.98 $54.45 $53.71 $54.25 $47.38 2,227,470
2015-11-02 $53.63 $53.87 $53.49 $53.66 $46.87 1,238,324
2015-10-30 $53.89 $54.22 $53.16 $53.18 $46.45 1,257,451
2015-10-29 $53.50 $54.26 $52.95 $53.06 $46.34 3,564,667
2015-10-28 $56.37 $57.27 $56.25 $56.87 $49.67 1,655,418
2015-10-27 $55.22 $56.12 $55.17 $56.04 $48.94 2,202,077
2015-10-26 $54.98 $55.58 $54.88 $55.35 $48.34 1,023,401
2015-10-23 $54.63 $56.40 $54.46 $55.72 $48.66 2,606,299
2015-10-22 $53.67 $53.82 $52.87 $53.65 $46.86 2,765,337
2015-10-21 $54.66 $54.82 $53.60 $54.41 $47.52 1,977,642
2015-10-20 $56.01 $56.03 $54.48 $54.69 $47.76 1,270,539
2015-10-19 $55.98 $56.49 $55.53 $56.03 $48.94 2,158,846
2015-10-16 $54.73 $55.68 $54.51 $55.61 $48.57 1,973,425
2015-10-15 $52.91 $53.82 $52.89 $53.79 $46.98 3,182,118
2015-10-14 $53.28 $53.67 $52.97 $53.53 $46.75 1,772,456
2015-10-13 $54.33 $54.72 $53.57 $53.64 $46.85 1,635,482
2015-10-12 $54.99 $55.77 $54.94 $55.68 $48.63 942,608
2015-10-09 $53.98 $54.80 $53.97 $54.61 $47.69 2,235,413
2015-10-08 $54.09 $54.89 $53.88 $54.73 $47.80 926,934
2015-10-07 $54.41 $54.81 $54.08 $54.60 $47.69 1,451,265
2015-10-06 $55.81 $55.92 $54.45 $55.19 $48.20 1,718,326
2015-10-05 $55.06 $55.50 $54.71 $55.25 $48.25 1,017,677
2015-10-02 $53.96 $54.98 $53.70 $54.97 $48.01 1,900,865
2015-10-01 $54.37 $54.98 $54.21 $54.89 $47.94 1,297,088
2015-09-30 $53.76 $54.46 $53.45 $54.24 $47.37 1,689,915
2015-09-29 $53.72 $54.08 $52.76 $53.42 $46.66 2,868,958
2015-09-28 $56.88 $56.93 $53.69 $54.59 $47.68 3,729,783
2015-09-25 $56.14 $56.22 $54.18 $54.93 $47.97 2,288,170
2015-09-24 $55.45 $55.51 $54.45 $55.03 $48.06 1,304,029
2015-09-23 $55.49 $55.73 $54.97 $55.18 $48.19 1,147,993
2015-09-22 $54.92 $55.04 $54.26 $54.96 $48.00 1,094,247
2015-09-21 $56.91 $56.93 $55.62 $55.87 $48.80 1,765,332
2015-09-18 $56.16 $56.32 $55.67 $55.81 $48.74 1,392,276
2015-09-17 $56.46 $57.30 $56.17 $56.69 $49.51 1,669,873
2015-09-16 $55.94 $56.96 $55.80 $56.57 $49.41 1,169,384
2015-09-15 $56.18 $56.23 $55.77 $56.12 $49.01 700,563
2015-09-14 $55.85 $56.15 $55.44 $55.97 $48.88 968,005
2015-09-11 $56.02 $56.95 $55.97 $56.95 $49.74 1,478,161
2015-09-10 $56.17 $56.71 $55.99 $56.58 $49.42 885,504
2015-09-09 $56.48 $56.52 $55.72 $55.79 $48.73 909,486
2015-09-08 $55.78 $55.98 $55.29 $55.98 $48.89 677,603
2015-09-04 $54.49 $54.55 $53.90 $54.31 $47.43 667,145
2015-09-03 $55.57 $55.85 $54.95 $55.16 $48.18 855,445
2015-09-02 $54.92 $55.37 $54.44 $55.35 $48.34 771,178
2015-09-01 $54.27 $54.53 $53.97 $54.20 $47.34 1,068,838
2015-08-31 $56.18 $56.25 $55.13 $55.27 $48.27 1,075,508
2015-08-28 $55.76 $55.87 $55.29 $55.73 $48.67 894,765
2015-08-27 $55.51 $56.21 $55.26 $56.16 $49.05 1,389,815
2015-08-26 $55.04 $55.38 $53.72 $55.37 $48.36 1,960,637
2015-08-25 $56.44 $56.49 $53.71 $53.74 $46.94 3,022,591
2015-08-24 $53.75 $54.62 $52.35 $52.80 $46.11 2,499,334
2015-08-21 $56.18 $56.50 $54.93 $54.97 $48.01 1,328,746
2015-08-20 $57.81 $58.02 $56.59 $56.63 $49.46 950,709
2015-08-19 $58.32 $58.73 $58.13 $58.48 $51.07 871,765
2015-08-18 $58.51 $58.82 $58.48 $58.61 $51.19 1,086,680
2015-08-17 $57.62 $58.50 $57.50 $58.48 $51.07 849,775

Novo Nordisk (NVO) News Headlines

Queen Latifah wants to change the obesity conversation

Queen Latifah is ready for some real talk about weight and wellness.

cnn.com May 24, 2022

A Promising Weight-Loss Aid Emerges: Diabetes Drugs

Eli Lilly and Novo Nordisk are some of the drugmakers selling or developing diabetes drugs to help obese patients, with or without diabetes, to lose …

wsj.com June 21, 2022

This outperforming fund manager has 4 tips for investors right now

Freddie Lait, manager of the outperforming Latitude Global Fund, has four tips for investors right now.

cnbc.com June 28, 2022

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.