Oneok Inc (OKE) Exchange: NYSE

Data as of March 29, 2024

$79.03 ($-0.44) -0.55%

Oneok Inc - Daily Information
Click for more stock information on Oneok Inc.
Daily Information Data
Date March 29, 2024
Open $79.67
Previous Close $79.03
High $79.78
Low $78.95
Adjusted Open $79.67
Previous Adjusted Close $79.03
Adjusted High $79.78
Adjusted Low $78.95

About Oneok Inc (OKE)

ONEOK, Inc. is primarily a natural gas pipeline and related energy services company based in Tulsa, Oklahoma in the United States. ONEOK was founded as Oklahoma Natural Gas in 1906, as a means to respond to the growth of Oklahoma City and the surrounding area. Since then, ONEOK has expanded its reach to serve natural gas customers across the United States and Canadian provinces. It has acquired other companies such as OGE Energy, Enogex Inc, and SourceGas in order to grow its base. As of 2020, ONEOK had more than $20 billion dollars in assets, 5,000 miles of natural gas pipelines, and 28,000 employees with an annual revenue of more than $10 billion dollars.

Historical Stock Data for Oneok Inc (OKE)

Date Open High Low Close Adj.Close Volume
2024-03-22 $79.67 $79.78 $78.95 $79.03 $79.03 2,406,460
2024-03-21 $79.11 $79.89 $78.83 $79.47 $79.47 2,787,787
2024-03-20 $78.10 $79.19 $78.03 $78.93 $78.93 1,857,343
2024-03-19 $78.00 $78.62 $77.69 $78.39 $78.39 2,085,388
2024-03-18 $77.37 $77.89 $76.94 $77.79 $77.79 2,306,970
2024-03-15 $76.79 $77.91 $76.79 $77.00 $77.00 9,522,305
2024-03-14 $77.23 $77.40 $76.31 $77.11 $77.11 2,590,045
2024-03-13 $78.05 $78.37 $77.04 $77.12 $77.12 2,602,055
2024-03-12 $77.26 $77.76 $77.04 $77.65 $77.65 1,887,246
2024-03-11 $76.74 $77.53 $76.73 $77.29 $77.29 2,331,622
2024-03-08 $77.23 $77.69 $76.90 $77.16 $77.16 2,111,788
2024-03-07 $78.00 $78.18 $77.34 $77.44 $77.44 1,841,898
2024-03-06 $77.77 $77.91 $76.86 $77.59 $77.59 2,625,100
2024-03-05 $76.68 $78.19 $76.35 $77.52 $77.52 3,530,210
2024-03-04 $76.86 $76.88 $75.69 $76.56 $76.56 4,357,918
2024-03-01 $75.47 $75.50 $74.81 $75.13 $75.13 2,465,921
2024-02-29 $74.50 $75.33 $74.39 $75.12 $75.12 5,043,293
2024-02-28 $74.37 $74.85 $73.89 $74.37 $74.37 2,776,082
2024-02-27 $73.88 $75.68 $73.40 $74.37 $74.37 6,114,315
2024-02-26 $72.78 $73.67 $72.44 $72.91 $72.91 3,664,748
2024-02-23 $73.44 $73.56 $72.92 $72.97 $72.97 3,076,209
2024-02-22 $73.10 $73.83 $72.73 $73.72 $73.72 3,242,346
2024-02-21 $71.91 $73.40 $71.85 $73.33 $73.33 2,896,777
2024-02-20 $72.03 $72.35 $71.51 $71.69 $71.69 2,838,440
2024-02-16 $71.00 $72.51 $70.94 $71.99 $71.99 3,233,748
2024-02-15 $69.01 $71.42 $69.01 $71.06 $71.06 3,601,054
2024-02-14 $70.17 $70.29 $68.65 $69.11 $69.11 3,221,714
2024-02-13 $70.06 $70.35 $68.99 $69.48 $69.48 3,167,957
2024-02-12 $69.24 $70.35 $69.24 $70.23 $70.23 2,704,198
2024-02-09 $68.94 $69.49 $68.71 $69.04 $69.04 2,143,405
2024-02-08 $68.78 $69.04 $68.21 $68.97 $68.97 2,518,182
2024-02-07 $68.26 $68.62 $67.81 $68.54 $68.54 2,643,279
2024-02-06 $68.08 $68.38 $67.67 $67.94 $67.94 2,473,103
2024-02-05 $67.73 $68.60 $67.05 $68.09 $68.09 2,480,122
2024-02-02 $68.10 $68.65 $67.22 $68.29 $68.29 2,391,531
2024-02-01 $68.42 $69.51 $68.10 $68.48 $68.48 2,844,937
2024-01-31 $69.95 $70.02 $68.21 $68.25 $68.25 3,324,242
2024-01-30 $69.06 $69.93 $69.00 $69.83 $69.83 2,381,719
2024-01-29 $69.45 $69.67 $68.60 $69.65 $69.65 2,691,154
2024-01-26 $70.25 $70.52 $69.92 $70.44 $69.45 2,757,719
2024-01-25 $69.31 $70.30 $68.99 $70.29 $69.30 2,570,320
2024-01-24 $69.40 $69.50 $68.39 $68.86 $67.89 2,708,284
2024-01-23 $69.20 $69.68 $68.83 $68.98 $68.01 3,137,247
2024-01-22 $69.93 $70.55 $69.28 $69.38 $68.41 3,573,587
2024-01-19 $71.25 $71.37 $69.85 $70.04 $69.06 3,850,986
2024-01-18 $69.87 $71.60 $69.45 $71.25 $70.25 5,018,278
2024-01-17 $68.99 $70.01 $68.64 $69.06 $68.09 4,145,476
2024-01-16 $70.46 $70.50 $69.47 $69.60 $68.62 4,326,743
2024-01-12 $71.30 $71.35 $70.39 $70.65 $70.65 3,358,295
2024-01-11 $70.93 $71.00 $69.31 $70.12 $70.12 3,809,012
2024-01-10 $70.77 $71.27 $70.19 $70.86 $70.86 2,850,210
2024-01-09 $71.00 $71.06 $70.22 $70.39 $70.39 2,316,294
2024-01-08 $70.53 $71.32 $69.95 $71.27 $71.27 2,249,348
2024-01-05 $71.13 $71.90 $71.01 $71.59 $71.59 2,751,590
2024-01-04 $72.05 $72.52 $70.74 $70.87 $70.87 2,993,273
2024-01-03 $70.91 $72.14 $70.70 $71.74 $71.74 3,016,252
2024-01-02 $70.54 $71.44 $70.45 $71.02 $71.02 2,854,425
2023-12-29 $70.71 $70.71 $70.14 $70.22 $70.22 2,244,872
2023-12-28 $70.81 $71.19 $70.28 $70.52 $70.52 1,654,080
2023-12-27 $70.83 $71.44 $70.57 $70.98 $70.98 1,816,990
2023-12-26 $70.50 $71.29 $70.19 $71.14 $71.14 1,971,148
2023-12-22 $70.00 $70.49 $69.76 $70.16 $70.16 2,226,426
2023-12-21 $68.68 $69.57 $68.50 $69.53 $69.53 2,415,325
2023-12-20 $69.15 $69.63 $68.37 $68.45 $68.45 2,616,842
2023-12-19 $68.45 $69.23 $68.30 $69.14 $69.14 4,757,762
2023-12-18 $68.83 $69.38 $68.13 $68.25 $68.25 4,741,476
2023-12-15 $68.08 $68.71 $67.21 $67.93 $67.93 23,075,339
2023-12-14 $67.85 $69.46 $67.81 $68.61 $68.61 6,583,582
2023-12-13 $65.99 $67.32 $65.49 $67.31 $67.31 6,489,308
2023-12-12 $66.75 $66.78 $65.57 $66.06 $66.06 3,787,900
2023-12-11 $68.00 $68.13 $67.17 $67.23 $67.23 4,128,523
2023-12-08 $67.58 $68.44 $67.46 $68.24 $68.24 3,533,360
2023-12-07 $68.72 $68.93 $67.21 $67.27 $67.27 4,353,930
2023-12-06 $69.42 $69.73 $68.42 $68.47 $68.47 3,591,529
2023-12-05 $70.15 $70.36 $69.21 $69.28 $69.28 2,777,414
2023-12-04 $70.45 $70.87 $69.95 $70.21 $70.21 4,064,363
2023-12-01 $68.77 $70.18 $68.64 $69.87 $69.87 3,775,972
2023-11-30 $67.73 $68.94 $67.64 $68.85 $68.85 6,675,929
2023-11-29 $67.25 $67.58 $66.97 $67.39 $67.39 2,818,457
2023-11-28 $67.44 $67.74 $66.97 $66.99 $66.99 2,393,549
2023-11-27 $67.03 $67.29 $66.54 $67.21 $67.21 2,370,805
2023-11-24 $66.73 $67.39 $66.64 $67.32 $67.32 1,054,711
2023-11-22 $66.08 $66.75 $65.66 $66.66 $66.66 2,479,903
2023-11-21 $66.88 $67.06 $66.13 $66.91 $66.91 2,606,097
2023-11-20 $66.98 $67.36 $66.53 $66.89 $66.89 3,198,732
2023-11-17 $66.00 $67.00 $65.69 $66.63 $66.63 3,071,996
2023-11-16 $65.65 $66.20 $64.68 $65.52 $65.52 3,224,623
2023-11-15 $65.83 $67.05 $65.71 $66.12 $66.12 2,881,370
2023-11-14 $65.57 $66.27 $65.44 $65.73 $65.73 3,281,201
2023-11-13 $64.17 $64.93 $63.77 $64.66 $64.66 2,912,074
2023-11-10 $64.48 $64.94 $64.11 $64.36 $64.36 3,039,694
2023-11-09 $64.42 $64.43 $63.81 $63.83 $63.83 3,344,708
2023-11-08 $64.34 $64.58 $63.33 $63.63 $63.63 2,941,373
2023-11-07 $65.42 $65.68 $64.58 $64.70 $64.70 3,465,640
2023-11-06 $67.14 $67.24 $66.15 $66.28 $66.28 2,703,860
2023-11-03 $66.69 $67.33 $66.28 $66.84 $66.84 3,466,851
2023-11-02 $64.10 $66.69 $64.10 $66.65 $66.65 5,098,105
2023-11-01 $65.57 $65.96 $64.00 $64.54 $64.54 4,952,426
2023-10-31 $64.52 $65.20 $64.09 $65.20 $65.20 4,062,214
2023-10-30 $65.74 $66.17 $64.83 $65.61 $64.66 3,515,535
2023-10-27 $66.43 $66.43 $65.04 $65.44 $64.50 3,265,430
2023-10-26 $65.53 $66.79 $65.47 $66.32 $65.36 2,497,997
2023-10-25 $66.55 $66.96 $65.97 $66.27 $65.31 2,913,243
2023-10-24 $66.95 $67.29 $66.31 $66.60 $65.64 2,935,573
2023-10-23 $67.07 $67.32 $66.59 $66.74 $65.78 3,006,729
2023-10-20 $68.96 $69.04 $67.26 $67.58 $66.60 4,004,443
2023-10-19 $68.63 $69.80 $68.29 $69.21 $68.21 4,445,204
2023-10-18 $69.51 $69.75 $68.46 $68.64 $67.65 3,802,859
2023-10-17 $70.10 $70.56 $69.11 $69.51 $68.51 4,641,198
2023-10-16 $69.50 $70.33 $69.28 $70.07 $69.06 4,143,617
2023-10-13 $69.00 $69.45 $68.61 $69.12 $68.12 3,601,112
2023-10-12 $67.82 $68.40 $67.59 $68.10 $67.12 3,669,809
2023-10-11 $66.85 $67.56 $66.60 $67.46 $67.46 3,878,489
2023-10-10 $65.91 $66.98 $65.91 $66.86 $66.86 4,060,471
2023-10-09 $64.65 $66.16 $64.35 $65.95 $65.95 5,414,215
2023-10-06 $62.49 $63.97 $61.92 $63.50 $63.50 5,106,292
2023-10-05 $60.80 $62.64 $60.79 $62.44 $62.44 5,458,286
2023-10-04 $61.13 $61.70 $60.58 $61.35 $61.35 5,428,799
2023-10-03 $61.37 $61.99 $60.70 $61.98 $61.98 6,405,174
2023-10-02 $63.68 $63.91 $61.61 $61.85 $61.85 5,811,902
2023-09-29 $64.94 $65.00 $63.16 $63.43 $63.43 6,587,884
2023-09-28 $64.42 $65.44 $64.42 $64.89 $64.89 8,411,721
2023-09-27 $64.85 $65.14 $64.19 $64.51 $64.51 8,827,399
2023-09-26 $66.19 $66.51 $64.21 $64.48 $64.48 8,473,853
2023-09-25 $65.70 $66.90 $65.52 $66.54 $66.54 59,253,281
2023-09-22 $66.96 $67.43 $65.78 $66.19 $66.19 15,192,805
2023-09-21 $66.89 $67.22 $65.56 $65.99 $65.99 8,689,557
2023-09-20 $67.70 $68.22 $66.96 $67.01 $67.01 5,947,485
2023-09-19 $68.65 $68.65 $67.12 $67.78 $67.78 4,403,288
2023-09-18 $68.02 $68.32 $67.08 $68.19 $68.19 4,689,663
2023-09-15 $68.00 $68.73 $67.42 $67.54 $67.54 7,156,359
2023-09-14 $67.72 $68.62 $67.63 $68.53 $68.53 4,264,519
2023-09-13 $66.41 $67.09 $65.94 $67.00 $67.00 3,478,193
2023-09-12 $64.87 $66.61 $64.78 $66.32 $66.32 3,909,632
2023-09-11 $65.25 $65.46 $64.21 $64.53 $64.53 2,727,654
2023-09-08 $64.69 $65.25 $64.57 $64.77 $64.77 3,357,735
2023-09-07 $63.42 $64.69 $63.03 $64.31 $64.31 5,660,584
2023-09-06 $65.35 $65.39 $63.30 $63.65 $63.65 4,068,189
2023-09-05 $65.74 $66.19 $65.52 $65.66 $65.66 2,414,519
2023-09-01 $65.95 $66.37 $65.19 $65.55 $65.55 2,897,583
2023-08-31 $65.70 $65.84 $65.16 $65.20 $65.20 3,436,384
2023-08-30 $65.40 $65.85 $65.24 $65.43 $65.43 1,895,978
2023-08-29 $65.40 $65.49 $65.05 $65.25 $65.25 1,731,095
2023-08-28 $65.34 $65.70 $65.09 $65.38 $65.38 1,342,856
2023-08-25 $64.82 $65.49 $64.68 $64.95 $64.95 2,239,364
2023-08-24 $64.37 $65.36 $64.37 $64.38 $64.38 1,941,660
2023-08-23 $64.39 $64.91 $63.64 $64.70 $64.70 1,577,555
2023-08-22 $65.40 $65.64 $64.83 $64.86 $64.86 1,509,819
2023-08-21 $65.73 $65.93 $64.89 $65.26 $65.26 1,782,578
2023-08-18 $64.78 $65.85 $64.77 $65.60 $65.60 2,182,416
2023-08-17 $65.67 $66.03 $64.96 $65.34 $65.34 3,269,550
2023-08-16 $65.25 $65.87 $65.02 $65.24 $65.24 2,605,358
2023-08-15 $65.51 $65.76 $65.12 $65.43 $65.43 1,942,797
2023-08-14 $66.48 $66.93 $65.27 $65.95 $65.95 1,913,572
2023-08-11 $65.30 $66.36 $65.22 $66.24 $66.24 1,856,008
2023-08-10 $64.86 $65.55 $64.65 $65.15 $65.15 2,226,925
2023-08-09 $64.50 $65.20 $63.93 $64.35 $64.35 2,867,682
2023-08-08 $64.59 $64.77 $63.05 $64.15 $64.15 3,240,190
2023-08-07 $65.25 $65.60 $64.89 $65.20 $65.20 3,033,921
2023-08-04 $66.18 $66.88 $65.20 $65.25 $65.25 2,312,903
2023-08-03 $65.50 $66.47 $65.40 $65.96 $65.96 1,988,307
2023-08-02 $65.94 $65.94 $65.07 $65.52 $65.52 2,151,371
2023-08-01 $66.80 $66.92 $65.83 $66.60 $66.60 2,438,584
2023-07-31 $66.50 $67.04 $66.45 $67.04 $67.04 5,091,180
2023-07-28 $67.31 $67.68 $66.90 $67.22 $67.22 2,326,669
2023-07-27 $67.77 $68.10 $66.93 $66.94 $66.94 2,858,868
2023-07-26 $67.13 $68.12 $67.13 $67.60 $67.60 1,836,739
2023-07-25 $67.31 $67.78 $66.83 $67.54 $67.54 3,010,581
2023-07-24 $66.76 $67.85 $66.68 $67.25 $67.25 2,417,142
2023-07-21 $66.30 $66.69 $65.68 $66.49 $66.49 2,014,694
2023-07-20 $65.20 $65.98 $64.91 $65.93 $65.93 2,264,954
2023-07-19 $64.32 $65.21 $64.31 $64.77 $64.77 2,310,294
2023-07-18 $63.21 $64.80 $63.18 $64.32 $64.32 2,506,419
2023-07-17 $63.77 $64.06 $63.29 $63.41 $63.41 1,941,365
2023-07-14 $64.76 $64.83 $63.56 $63.73 $63.73 2,661,418
2023-07-13 $64.73 $65.36 $64.50 $65.32 $65.32 3,182,218
2023-07-12 $64.01 $64.43 $63.68 $64.37 $64.37 2,462,931
2023-07-11 $62.84 $63.73 $62.75 $63.34 $63.34 3,015,682
2023-07-10 $62.05 $62.78 $61.92 $62.40 $62.40 2,635,699
2023-07-07 $60.70 $62.22 $60.70 $62.17 $62.17 3,614,588
2023-07-06 $61.11 $61.24 $60.52 $60.94 $60.94 2,071,024
2023-07-05 $62.24 $62.61 $61.28 $61.59 $61.59 2,096,747
2023-07-03 $61.83 $62.66 $61.77 $62.40 $62.40 1,166,427
2023-06-30 $62.46 $62.46 $61.54 $61.72 $61.72 2,603,541
2023-06-29 $60.75 $61.55 $60.66 $61.49 $61.49 2,428,916
2023-06-28 $59.67 $60.56 $59.06 $60.52 $60.52 2,623,184
2023-06-27 $58.60 $59.79 $58.51 $59.50 $59.50 2,918,057
2023-06-26 $57.85 $58.92 $57.85 $58.60 $58.60 2,138,177
2023-06-23 $57.54 $58.07 $57.37 $57.69 $57.69 3,427,813
2023-06-22 $58.97 $59.00 $57.90 $58.19 $58.19 3,053,938
2023-06-21 $58.95 $59.38 $58.56 $59.08 $59.08 4,272,526
2023-06-20 $60.56 $60.57 $59.06 $59.32 $59.32 3,237,830
2023-06-16 $61.20 $61.46 $60.68 $60.95 $60.95 7,633,302
2023-06-15 $60.54 $61.40 $60.41 $61.11 $61.11 2,992,821
2023-06-14 $60.65 $61.06 $60.02 $60.43 $60.43 2,526,907
2023-06-13 $60.34 $61.08 $60.24 $60.28 $60.28 4,780,271
2023-06-12 $59.39 $60.31 $59.31 $59.80 $59.80 2,914,421
2023-06-09 $60.52 $60.66 $59.64 $59.84 $59.84 2,816,402
2023-06-08 $60.45 $60.74 $59.52 $60.71 $60.71 3,159,751
2023-06-07 $59.82 $60.50 $59.38 $60.43 $60.43 2,695,467
2023-06-06 $58.03 $59.43 $58.00 $59.31 $59.31 2,512,737
2023-06-05 $59.33 $59.33 $58.50 $58.72 $58.72 1,897,200
2023-06-02 $58.00 $58.92 $57.25 $58.74 $58.74 3,452,105
2023-06-01 $56.80 $57.48 $56.21 $56.91 $56.91 3,433,957
2023-05-31 $56.61 $56.99 $56.19 $56.66 $56.66 5,032,230
2023-05-30 $56.88 $57.76 $56.76 $57.37 $57.37 3,025,706
2023-05-26 $57.87 $57.95 $57.05 $57.30 $57.30 2,790,408
2023-05-25 $57.89 $58.01 $56.96 $57.57 $57.57 2,978,707
2023-05-24 $58.76 $58.83 $57.84 $58.54 $58.54 2,546,789
2023-05-23 $58.44 $59.38 $58.11 $58.54 $58.54 3,996,937
2023-05-22 $58.25 $58.82 $57.68 $58.09 $58.09 2,957,265
2023-05-19 $58.81 $59.14 $58.12 $58.52 $58.52 3,587,696
2023-05-18 $56.71 $58.47 $56.55 $58.38 $58.38 4,901,300
2023-05-17 $57.06 $57.75 $55.91 $57.20 $57.20 5,842,535
2023-05-16 $57.55 $57.92 $56.08 $56.58 $56.58 9,415,999
2023-05-15 $59.45 $60.22 $56.48 $57.95 $57.95 20,718,307
2023-05-12 $63.25 $63.77 $62.88 $63.72 $63.72 2,501,497
2023-05-11 $62.47 $63.57 $62.47 $62.83 $62.83 2,293,033
2023-05-10 $64.43 $64.51 $62.50 $63.21 $63.21 1,979,195
2023-05-09 $62.98 $64.47 $62.85 $63.86 $63.86 2,095,978
2023-05-08 $65.15 $65.23 $63.18 $63.52 $63.52 1,658,371
2023-05-05 $63.97 $64.90 $63.83 $64.51 $64.51 1,706,008
2023-05-04 $62.85 $63.20 $61.36 $62.63 $62.63 2,610,448
2023-05-03 $62.10 $64.19 $61.60 $62.82 $62.82 3,589,279
2023-05-02 $65.00 $65.13 $61.94 $62.74 $62.74 2,662,768
2023-05-01 $64.98 $65.92 $64.87 $65.39 $65.39 1,740,124
2023-04-28 $64.19 $65.77 $64.09 $65.41 $65.41 1,955,946
2023-04-27 $64.62 $65.48 $64.26 $65.30 $64.36 1,690,050
2023-04-26 $65.20 $66.08 $64.46 $64.72 $63.79 1,914,140
2023-04-25 $66.49 $66.52 $65.52 $65.55 $64.61 1,632,364
2023-04-24 $66.38 $67.16 $66.27 $66.99 $66.03 2,112,633
2023-04-21 $66.48 $66.49 $65.58 $66.30 $65.35 1,444,061
2023-04-20 $65.45 $66.07 $65.05 $66.05 $66.05 1,636,940
2023-04-19 $66.49 $66.49 $65.82 $66.35 $66.35 1,242,393
2023-04-18 $66.37 $66.78 $66.07 $66.74 $66.74 1,476,658
2023-04-17 $67.11 $67.48 $66.08 $66.41 $66.41 1,408,941
2023-04-14 $66.80 $67.36 $66.71 $67.03 $67.03 1,685,649
2023-04-13 $66.22 $67.01 $66.09 $66.77 $66.77 1,496,530
2023-04-12 $66.72 $66.92 $66.06 $66.25 $66.25 1,939,987
2023-04-11 $66.48 $66.97 $66.08 $66.43 $66.43 1,552,962
2023-04-10 $65.61 $66.19 $65.36 $66.07 $66.07 1,450,428
2023-04-06 $66.14 $66.33 $65.49 $65.69 $65.69 2,031,524
2023-04-05 $65.20 $66.05 $64.84 $65.99 $65.99 2,640,567
2023-04-04 $65.55 $66.18 $64.10 $65.04 $65.04 3,626,603
2023-04-03 $65.23 $66.08 $64.63 $65.06 $65.06 3,229,709
2023-03-31 $62.85 $63.59 $62.56 $63.54 $63.54 2,112,671
2023-03-30 $62.75 $62.83 $62.16 $62.53 $62.53 1,461,544
2023-03-29 $61.79 $62.14 $61.56 $62.01 $62.01 2,171,126
2023-03-28 $60.22 $61.25 $60.11 $60.98 $60.98 1,632,043
2023-03-27 $60.37 $61.11 $59.85 $60.66 $60.66 1,954,199
2023-03-24 $57.54 $59.57 $57.14 $59.48 $59.48 2,202,537
2023-03-23 $60.44 $60.84 $58.19 $58.64 $58.64 2,835,665
2023-03-22 $61.76 $62.18 $60.17 $60.22 $60.22 2,435,919
2023-03-21 $61.71 $62.37 $61.30 $61.87 $61.87 3,106,829
2023-03-20 $59.86 $61.24 $59.67 $60.76 $60.76 2,662,994
2023-03-17 $60.73 $60.73 $58.91 $59.49 $59.49 8,938,535
2023-03-16 $59.85 $61.19 $58.17 $61.02 $61.02 4,312,763
2023-03-15 $62.52 $62.52 $59.96 $60.88 $60.88 4,705,161
2023-03-14 $64.43 $65.95 $63.32 $64.38 $64.38 3,174,201
2023-03-13 $63.15 $65.00 $61.77 $63.64 $63.64 3,446,516
2023-03-10 $65.77 $65.87 $64.03 $64.40 $64.40 2,652,627
2023-03-09 $67.53 $68.26 $65.60 $65.64 $65.64 1,750,214
2023-03-08 $67.43 $67.88 $66.36 $67.09 $67.09 1,785,265
2023-03-07 $68.35 $68.64 $67.50 $67.52 $67.52 2,253,859
2023-03-06 $67.82 $68.80 $67.67 $68.65 $68.65 2,252,317
2023-03-03 $66.44 $68.18 $66.28 $67.85 $67.85 2,313,018
2023-03-02 $66.12 $66.72 $65.50 $66.67 $66.67 2,635,755
2023-03-01 $65.68 $66.34 $65.33 $66.16 $66.16 2,606,408
2023-02-28 $68.13 $68.43 $65.22 $65.45 $65.45 5,990,934
2023-02-27 $67.78 $68.33 $67.47 $67.94 $67.94 2,255,020
2023-02-24 $67.26 $67.89 $66.98 $67.56 $67.56 2,364,098
2023-02-23 $67.41 $68.13 $66.73 $67.98 $67.98 1,888,187
2023-02-22 $66.04 $67.08 $65.68 $66.38 $66.38 2,234,001
2023-02-21 $66.78 $66.93 $65.62 $66.13 $66.13 2,323,050
2023-02-17 $68.25 $68.54 $67.23 $67.26 $67.26 3,815,670
2023-02-16 $69.08 $69.80 $68.77 $69.19 $69.19 1,529,601
2023-02-15 $69.00 $69.74 $68.37 $69.67 $69.67 1,828,292
2023-02-14 $69.78 $70.68 $69.24 $69.77 $69.77 1,965,301
2023-02-13 $69.40 $70.15 $69.12 $69.90 $69.90 1,583,977
2023-02-10 $68.62 $69.58 $68.32 $69.45 $69.45 2,879,369
2023-02-09 $69.08 $69.27 $67.72 $67.97 $67.97 1,858,147
2023-02-08 $68.97 $69.38 $68.32 $68.75 $68.75 1,654,687
2023-02-07 $68.43 $69.31 $67.86 $69.09 $69.09 1,829,989
2023-02-06 $68.34 $68.72 $67.41 $68.20 $68.20 1,953,884
2023-02-03 $68.80 $69.33 $68.13 $68.56 $68.56 1,966,706
2023-02-02 $68.53 $68.77 $67.71 $68.71 $68.71 2,389,993
2023-02-01 $67.78 $68.90 $67.19 $68.24 $68.24 2,241,589
2023-01-31 $67.46 $68.55 $66.75 $68.48 $68.48 2,568,343
2023-01-30 $67.68 $67.94 $67.22 $67.28 $67.28 2,365,964
2023-01-27 $68.55 $68.60 $67.59 $68.24 $68.24 2,498,866
2023-01-26 $69.75 $69.83 $68.69 $69.54 $68.58 2,373,925
2023-01-25 $68.90 $69.11 $67.77 $69.04 $68.09 2,782,464
2023-01-24 $67.59 $69.72 $67.59 $69.51 $68.55 2,973,900
2023-01-23 $70.00 $70.41 $69.31 $69.73 $68.77 2,127,354
2023-01-20 $69.76 $70.13 $68.93 $69.71 $68.75 2,210,692
2023-01-19 $68.33 $70.15 $68.00 $69.60 $68.64 3,154,379
2023-01-18 $70.87 $71.19 $68.53 $68.65 $67.70 1,828,828
2023-01-17 $71.00 $71.57 $69.67 $70.12 $69.15 2,365,150
2023-01-13 $70.71 $70.94 $70.20 $70.83 $69.85 1,598,261
2023-01-12 $70.43 $71.39 $69.94 $70.93 $69.95 2,537,375
2023-01-11 $69.71 $70.24 $69.09 $70.09 $69.12 2,565,254
2023-01-10 $68.34 $69.38 $67.46 $69.31 $68.35 2,697,210
2023-01-09 $67.41 $68.04 $67.03 $67.69 $66.76 2,321,532
2023-01-06 $65.75 $67.02 $65.63 $66.57 $65.65 1,968,752
2023-01-05 $64.05 $65.23 $63.76 $64.83 $63.94 2,319,159
2023-01-04 $63.34 $64.93 $63.24 $64.44 $63.55 2,833,927
2023-01-03 $65.64 $65.92 $63.26 $63.94 $63.06 2,847,938
2022-12-30 $65.55 $65.93 $65.21 $65.70 $64.79 1,921,800
2022-12-29 $64.45 $66.33 $64.23 $65.95 $65.04 1,276,399
2022-12-28 $66.02 $66.09 $64.32 $64.51 $63.62 1,298,929
2022-12-27 $65.78 $66.34 $65.43 $66.09 $65.18 1,566,719
2022-12-23 $64.36 $65.58 $64.29 $65.56 $65.56 1,419,754
2022-12-22 $64.64 $64.79 $62.67 $64.11 $64.11 1,973,687
2022-12-21 $64.40 $65.33 $64.05 $65.01 $65.01 2,099,328
2022-12-20 $63.30 $63.85 $62.95 $63.50 $63.50 2,952,067
2022-12-19 $64.75 $65.10 $63.03 $63.37 $63.37 2,117,117
2022-12-16 $63.77 $64.82 $63.17 $64.49 $64.49 5,863,850
2022-12-15 $65.90 $65.90 $64.20 $64.68 $64.68 2,176,883
2022-12-14 $67.08 $67.52 $66.28 $66.59 $66.59 2,410,563
2022-12-13 $67.20 $67.78 $66.14 $66.96 $66.96 2,993,353
2022-12-12 $63.92 $65.98 $63.81 $65.95 $65.95 2,752,077
2022-12-09 $63.72 $64.82 $63.50 $63.55 $63.55 2,060,517
2022-12-08 $64.76 $65.06 $63.52 $64.12 $64.12 2,397,465
2022-12-07 $63.57 $64.50 $63.31 $63.85 $63.85 1,793,253
2022-12-06 $65.19 $65.85 $63.07 $63.60 $63.60 2,240,177
2022-12-05 $67.46 $67.59 $64.85 $65.31 $65.31 2,261,588
2022-12-02 $66.53 $67.56 $66.30 $67.20 $67.20 1,883,886
2022-12-01 $67.39 $68.17 $66.95 $67.20 $67.20 2,824,889
2022-11-30 $65.33 $67.50 $64.85 $66.92 $66.92 6,810,728
2022-11-29 $64.30 $65.12 $64.08 $64.91 $64.91 2,158,683
2022-11-28 $64.12 $64.79 $63.68 $63.72 $63.72 1,680,423
2022-11-25 $65.75 $66.11 $65.31 $65.42 $65.42 757,238
2022-11-23 $64.76 $65.91 $64.52 $65.62 $65.62 1,558,437
2022-11-22 $64.18 $65.62 $63.92 $65.42 $65.42 4,121,024
2022-11-21 $63.73 $63.81 $61.61 $63.20 $63.20 2,594,411
2022-11-18 $63.21 $64.51 $62.75 $64.47 $64.47 3,050,758
2022-11-17 $63.71 $63.79 $62.50 $63.60 $63.60 1,862,098
2022-11-16 $64.74 $65.22 $64.15 $64.71 $64.71 1,586,318
2022-11-15 $64.84 $65.89 $64.38 $65.25 $65.25 2,267,012
2022-11-14 $64.87 $65.80 $64.32 $64.38 $64.38 2,393,583
2022-11-11 $64.10 $64.99 $63.62 $64.65 $64.65 2,695,717
2022-11-10 $62.50 $63.45 $62.02 $63.40 $63.40 2,627,181
2022-11-09 $62.27 $62.35 $60.75 $60.86 $60.86 3,000,566
2022-11-08 $61.94 $62.90 $61.40 $62.66 $62.66 2,090,373
2022-11-07 $61.18 $61.88 $60.44 $61.86 $61.86 2,129,541
2022-11-04 $60.37 $61.05 $59.05 $60.74 $60.74 2,976,817
2022-11-03 $58.72 $59.72 $57.84 $59.30 $59.30 2,100,025
2022-11-02 $60.25 $61.20 $58.92 $59.06 $59.06 3,658,801
2022-11-01 $60.00 $60.47 $59.69 $60.06 $60.06 2,505,174
2022-10-31 $58.56 $59.64 $58.31 $59.32 $59.32 2,481,031
2022-10-28 $59.47 $59.77 $58.17 $59.72 $58.79 2,544,040
2022-10-27 $59.42 $59.63 $58.71 $58.90 $57.99 2,454,814
2022-10-26 $57.89 $58.87 $57.73 $58.44 $57.53 2,663,348
2022-10-25 $56.15 $57.65 $55.88 $57.59 $56.70 1,930,777
2022-10-24 $56.96 $57.00 $55.94 $56.31 $55.44 2,228,442
2022-10-21 $55.43 $56.73 $54.75 $56.60 $55.72 2,343,428
2022-10-20 $55.12 $55.90 $54.49 $55.07 $54.22 2,697,522
2022-10-19 $55.46 $56.07 $54.94 $55.14 $54.28 2,938,299
2022-10-18 $55.57 $56.38 $54.88 $55.67 $54.81 2,224,815
2022-10-17 $54.73 $55.44 $54.60 $54.80 $53.95 2,576,244
2022-10-14 $55.41 $56.08 $53.74 $54.07 $54.07 2,711,218
2022-10-13 $52.88 $55.90 $52.62 $55.68 $55.68 2,243,733
2022-10-12 $53.08 $53.75 $52.47 $53.46 $53.46 1,683,798
2022-10-11 $52.66 $54.43 $52.61 $53.59 $53.59 2,358,099
2022-10-10 $54.43 $55.49 $53.18 $53.29 $53.29 1,922,006
2022-10-07 $55.53 $55.64 $53.95 $54.53 $54.53 3,595,834
2022-10-06 $55.98 $57.29 $55.39 $55.63 $55.63 2,246,011
2022-10-05 $55.81 $56.96 $55.05 $56.52 $56.52 2,367,449
2022-10-04 $54.57 $56.38 $54.34 $56.32 $56.32 2,758,604
2022-10-03 $52.95 $53.85 $52.72 $53.55 $53.55 2,579,185
2022-09-30 $51.82 $52.27 $51.03 $51.24 $51.24 3,877,234
2022-09-29 $52.44 $52.44 $50.75 $51.98 $51.98 3,203,546
2022-09-28 $51.40 $53.13 $50.89 $52.94 $52.94 3,812,360
2022-09-27 $51.59 $52.36 $50.56 $50.98 $50.98 3,008,274
2022-09-26 $52.44 $52.76 $50.50 $50.58 $50.58 3,765,802
2022-09-23 $55.72 $55.76 $51.88 $52.76 $52.76 4,643,835
2022-09-22 $59.09 $59.13 $57.59 $57.62 $57.62 2,150,068
2022-09-21 $60.71 $60.79 $58.42 $58.43 $58.43 2,874,474
2022-09-20 $60.54 $60.60 $59.06 $59.70 $59.70 1,999,442
2022-09-19 $58.75 $60.90 $58.73 $60.90 $60.90 1,851,967
2022-09-16 $62.07 $62.21 $59.50 $60.22 $60.22 5,467,316
2022-09-15 $62.28 $63.62 $62.07 $62.46 $62.46 2,628,832
2022-09-14 $62.17 $63.97 $62.16 $63.44 $63.44 3,735,328
2022-09-13 $62.56 $63.31 $61.31 $61.68 $61.68 3,225,231
2022-09-12 $63.22 $64.13 $62.77 $63.87 $63.87 1,572,646
2022-09-09 $62.23 $62.77 $61.80 $62.49 $62.49 1,353,002
2022-09-08 $60.36 $61.35 $60.05 $61.31 $61.31 1,676,112
2022-09-07 $58.77 $60.55 $58.36 $60.38 $60.38 1,898,085
2022-09-06 $61.13 $61.22 $59.37 $59.56 $59.56 1,946,251
2022-09-02 $60.95 $61.56 $60.17 $60.55 $60.55 2,499,148
2022-09-01 $60.53 $60.56 $58.93 $59.52 $59.52 2,535,747
2022-08-31 $61.91 $62.60 $61.02 $61.23 $61.23 3,672,189
2022-08-30 $63.73 $63.73 $62.89 $63.03 $63.03 1,848,410
2022-08-29 $64.55 $65.32 $64.20 $64.50 $64.50 1,472,254
2022-08-26 $66.65 $66.83 $64.84 $64.84 $64.84 1,650,942
2022-08-25 $66.42 $66.86 $65.99 $66.65 $66.65 1,928,460
2022-08-24 $64.91 $66.28 $64.66 $66.11 $66.11 2,441,491
2022-08-23 $64.29 $65.34 $64.16 $64.80 $64.80 2,007,967
2022-08-22 $63.46 $63.82 $62.92 $63.50 $63.50 1,954,631
2022-08-19 $64.11 $64.36 $63.72 $63.95 $63.95 1,478,360
2022-08-18 $63.43 $64.38 $63.43 $64.30 $64.30 1,739,099
2022-08-17 $62.92 $63.63 $62.30 $62.96 $62.96 1,828,970
2022-08-16 $63.65 $64.04 $63.03 $63.30 $63.30 1,840,664
2022-08-15 $62.84 $63.79 $62.30 $63.48 $63.48 1,934,076
2022-08-12 $64.72 $64.90 $64.14 $64.35 $64.35 2,113,673
2022-08-11 $63.24 $65.41 $62.96 $64.96 $64.96 3,235,162
2022-08-10 $61.95 $62.46 $61.23 $62.26 $62.26 2,251,636
2022-08-09 $59.57 $61.59 $59.50 $61.38 $61.38 3,121,251
2022-08-08 $58.78 $60.06 $58.78 $59.21 $59.21 2,631,623
2022-08-05 $57.20 $58.73 $56.75 $58.55 $58.55 2,365,721
2022-08-04 $58.62 $58.62 $57.53 $57.62 $57.62 2,583,699
2022-08-03 $59.30 $59.70 $58.30 $58.98 $58.98 2,370,791
2022-08-02 $58.99 $59.30 $57.57 $58.81 $58.81 3,496,551
2022-08-01 $58.99 $59.40 $57.85 $59.12 $59.12 2,314,712
2022-07-29 $60.11 $60.57 $59.47 $59.74 $59.74 2,843,837
2022-07-28 $60.88 $60.97 $59.26 $60.37 $59.44 2,203,717
2022-07-27 $60.37 $60.55 $59.43 $60.29 $59.36 2,144,060
2022-07-26 $59.62 $60.40 $59.37 $60.04 $59.11 2,589,209
2022-07-25 $58.60 $59.29 $57.88 $59.14 $58.23 2,579,930
2022-07-22 $58.83 $59.28 $57.58 $57.99 $57.10 1,474,555
2022-07-21 $56.94 $58.41 $56.23 $58.40 $57.50 2,752,221
2022-07-20 $58.03 $58.89 $57.47 $58.43 $57.53 2,066,063
2022-07-19 $57.00 $58.65 $57.00 $58.36 $57.46 2,111,242
2022-07-18 $56.50 $57.40 $56.43 $56.96 $56.08 2,211,445
2022-07-15 $55.98 $56.11 $54.97 $55.70 $54.84 1,963,518
2022-07-14 $53.36 $54.93 $52.76 $54.85 $54.00 3,525,080
2022-07-13 $54.00 $55.61 $54.00 $55.03 $54.18 1,857,690
2022-07-12 $54.69 $55.50 $54.19 $55.00 $54.15 2,159,287
2022-07-11 $55.98 $56.07 $54.59 $55.78 $54.92 2,912,097
2022-07-08 $56.84 $57.40 $55.77 $56.82 $55.94 2,253,668
2022-07-07 $55.41 $56.84 $55.41 $56.51 $55.64 2,539,765
2022-07-06 $54.38 $55.56 $52.96 $54.23 $53.39 4,450,123
2022-07-05 $55.53 $55.59 $53.27 $55.10 $54.25 3,492,447
2022-07-01 $55.85 $57.00 $54.44 $56.75 $55.88 3,130,852
2022-06-30 $55.00 $56.06 $54.65 $55.50 $54.64 3,841,911
2022-06-29 $57.83 $57.90 $55.80 $56.13 $55.27 2,572,298
2022-06-28 $57.87 $58.90 $56.69 $56.98 $56.10 3,288,169
2022-06-27 $55.10 $57.08 $55.10 $56.67 $55.80 3,580,627
2022-06-24 $54.17 $55.02 $53.55 $54.57 $53.73 4,258,377
2022-06-23 $54.14 $54.32 $52.19 $53.31 $52.49 3,352,235
2022-06-22 $53.42 $54.79 $52.72 $53.82 $52.99 3,742,046
2022-06-21 $54.74 $56.08 $54.37 $55.54 $54.68 3,820,356
2022-06-17 $55.58 $56.17 $52.35 $53.39 $52.57 8,283,461
2022-06-16 $58.05 $58.31 $55.39 $55.73 $54.87 4,979,060
2022-06-15 $60.42 $61.08 $58.26 $59.69 $58.77 3,090,578
2022-06-14 $61.45 $62.16 $59.69 $60.39 $59.46 2,810,350
2022-06-13 $63.00 $63.10 $60.33 $61.10 $60.16 3,858,994
2022-06-10 $65.00 $65.52 $63.85 $64.74 $63.74 2,587,693
2022-06-09 $68.24 $68.33 $66.12 $66.19 $65.17 1,747,907
2022-06-08 $68.96 $69.72 $68.03 $68.49 $67.43 1,976,636
2022-06-07 $66.90 $69.17 $66.76 $69.14 $68.07 2,094,218
2022-06-06 $67.71 $67.89 $66.84 $67.14 $66.11 1,525,645
2022-06-03 $67.40 $67.66 $66.80 $67.27 $66.23 1,539,890
2022-06-02 $66.52 $67.65 $66.29 $67.41 $66.37 1,715,072
2022-06-01 $66.35 $67.39 $65.33 $66.85 $65.82 2,557,958
2022-05-31 $67.41 $67.85 $65.46 $65.85 $64.84 5,397,544
2022-05-27 $65.61 $67.10 $65.38 $67.05 $66.02 1,752,933
2022-05-26 $65.60 $66.23 $65.41 $65.82 $64.81 1,820,997
2022-05-25 $63.89 $65.21 $63.80 $65.14 $64.14 3,153,212
2022-05-24 $63.14 $63.88 $62.19 $63.73 $62.75 2,199,954
2022-05-23 $64.18 $64.32 $63.23 $63.56 $62.58 2,407,719
2022-05-20 $63.80 $64.07 $62.14 $63.54 $62.56 2,212,352
2022-05-19 $63.41 $64.55 $62.96 $63.29 $62.31 2,294,787
2022-05-18 $66.85 $66.87 $64.07 $64.79 $63.79 2,552,388
2022-05-17 $65.88 $66.75 $65.05 $66.57 $65.54 2,398,770
2022-05-16 $64.82 $65.84 $64.77 $65.19 $64.19 1,935,907
2022-05-13 $63.83 $64.97 $63.59 $64.65 $63.65 2,148,863
2022-05-12 $61.92 $63.06 $61.35 $62.79 $61.82 2,651,627
2022-05-11 $63.21 $64.97 $61.60 $61.78 $60.83 2,903,666
2022-05-10 $62.35 $64.16 $61.52 $62.48 $61.52 3,712,632
2022-05-09 $64.38 $64.59 $61.38 $61.71 $60.76 3,943,936
2022-05-06 $64.53 $65.66 $62.70 $65.60 $64.59 2,773,478
2022-05-05 $67.57 $67.57 $63.01 $64.05 $63.06 4,076,637
2022-05-04 $65.97 $67.71 $64.69 $67.35 $66.31 3,494,058
2022-05-03 $63.87 $65.57 $63.87 $65.12 $64.12 2,992,843
2022-05-02 $63.15 $63.99 $62.33 $63.87 $62.89 2,798,093
2022-04-29 $66.15 $66.48 $63.14 $63.33 $62.35 2,719,097
2022-04-28 $65.96 $67.35 $64.94 $66.92 $64.93 2,390,768
2022-04-27 $65.50 $66.40 $64.85 $65.50 $63.55 2,383,303
2022-04-26 $66.64 $67.19 $65.27 $65.27 $63.33 2,354,777
2022-04-25 $67.55 $67.63 $64.40 $66.30 $64.33 3,516,240
2022-04-22 $71.29 $71.45 $69.20 $69.28 $67.22 3,336,648
2022-04-21 $74.00 $75.07 $71.34 $71.47 $69.34 3,750,713
2022-04-20 $72.60 $73.86 $72.39 $73.62 $71.43 2,408,966
2022-04-19 $72.08 $73.07 $71.92 $72.17 $70.02 2,317,021
2022-04-18 $71.77 $73.38 $71.26 $72.50 $70.34 4,433,656
2022-04-14 $71.29 $71.84 $70.86 $71.30 $69.18 1,702,548
2022-04-13 $71.34 $71.87 $70.64 $71.30 $69.18 1,582,649
2022-04-12 $70.64 $71.83 $70.63 $70.81 $68.70 1,661,885
2022-04-11 $71.00 $71.32 $69.96 $70.26 $68.17 2,086,614
2022-04-08 $71.19 $71.77 $70.65 $71.61 $69.48 1,907,906
2022-04-07 $71.00 $71.40 $69.58 $70.89 $68.78 1,747,161
2022-04-06 $70.15 $71.44 $69.55 $70.80 $68.69 2,193,076
2022-04-05 $71.45 $71.92 $69.78 $69.84 $67.76 2,173,779
2022-04-04 $71.77 $71.95 $70.91 $71.17 $69.05 1,750,205
2022-04-01 $70.75 $71.92 $70.64 $71.43 $69.31 2,048,936
2022-03-31 $71.40 $72.37 $70.58 $70.63 $68.53 2,834,248
2022-03-30 $71.75 $72.16 $71.18 $71.71 $69.58 1,750,017
2022-03-29 $69.84 $71.36 $69.53 $71.24 $69.12 2,140,600
2022-03-28 $71.00 $71.39 $70.54 $71.04 $68.93 1,877,275
2022-03-25 $70.43 $72.34 $70.36 $72.27 $70.12 2,303,845
2022-03-24 $69.43 $71.00 $69.36 $70.43 $68.34 3,036,749
2022-03-23 $68.99 $69.57 $68.74 $68.97 $66.92 1,957,018
2022-03-22 $68.37 $68.77 $67.63 $68.30 $66.27 1,872,221
2022-03-21 $68.00 $68.80 $67.61 $68.52 $66.48 2,194,076
2022-03-18 $67.02 $67.41 $66.43 $67.00 $65.01 8,066,827
2022-03-17 $65.50 $67.10 $65.11 $66.86 $64.87 2,924,841
2022-03-16 $64.47 $64.86 $63.24 $64.66 $62.74 3,201,562
2022-03-15 $63.33 $64.56 $62.20 $64.26 $62.35 3,613,053
2022-03-14 $65.36 $66.45 $63.46 $64.52 $62.60 4,108,806
2022-03-11 $67.42 $67.94 $66.02 $66.06 $64.10 3,287,462
2022-03-10 $66.81 $67.82 $66.60 $67.51 $65.50 2,053,259
2022-03-09 $66.14 $67.73 $65.31 $66.61 $64.63 3,065,934
2022-03-08 $69.55 $69.90 $66.32 $66.74 $64.76 3,854,437
2022-03-07 $69.00 $69.90 $67.11 $68.51 $66.47 3,256,652
2022-03-04 $67.36 $68.49 $67.11 $68.42 $66.39 2,857,858
2022-03-03 $67.00 $68.07 $66.54 $67.71 $65.70 3,629,791
2022-03-02 $65.22 $67.55 $64.62 $67.09 $65.10 5,726,836
2022-03-01 $65.73 $65.73 $62.92 $63.82 $61.92 4,844,014
2022-02-28 $63.53 $65.73 $63.37 $65.30 $63.36 6,240,950
2022-02-25 $61.78 $64.03 $61.66 $64.00 $62.10 3,735,820
2022-02-24 $61.14 $61.64 $59.64 $61.53 $59.70 3,600,238
2022-02-23 $60.36 $61.39 $60.18 $60.78 $58.97 2,303,765
2022-02-22 $63.08 $63.12 $59.23 $60.16 $58.37 2,840,433
2022-02-18 $61.97 $62.75 $61.45 $61.81 $59.97 2,304,801
2022-02-17 $62.66 $63.06 $62.06 $62.60 $60.74 1,900,957
2022-02-16 $62.88 $63.54 $62.13 $62.65 $60.79 2,081,432
2022-02-15 $62.32 $63.06 $62.02 $62.43 $60.57 1,908,138
2022-02-14 $64.22 $64.39 $62.65 $62.92 $61.05 2,465,695
2022-02-11 $63.37 $64.60 $62.94 $64.51 $62.59 2,585,183
2022-02-10 $63.11 $64.80 $62.51 $63.02 $61.15 2,469,998
2022-02-09 $63.08 $64.27 $62.91 $63.64 $61.75 2,107,305
2022-02-08 $63.21 $63.38 $62.10 $62.73 $60.86 2,047,914
2022-02-07 $62.89 $63.85 $62.47 $63.26 $61.38 2,093,605
2022-02-04 $62.39 $63.47 $62.17 $62.89 $61.02 2,908,098
2022-02-03 $62.21 $62.58 $61.43 $62.07 $60.22 2,088,137
2022-02-02 $62.06 $63.04 $61.53 $62.89 $61.02 3,809,434
2022-02-01 $60.13 $62.00 $59.70 $61.87 $60.03 2,535,890
2022-01-31 $59.24 $60.70 $58.61 $60.68 $58.88 2,795,415
2022-01-28 $59.10 $59.35 $57.56 $59.29 $57.53 2,445,736
2022-01-27 $60.97 $61.47 $59.11 $60.17 $57.47 2,879,871
2022-01-26 $60.57 $61.64 $59.16 $59.85 $57.17 3,723,117
2022-01-25 $58.13 $60.11 $57.00 $59.59 $56.92 3,243,663
2022-01-24 $57.12 $58.84 $55.55 $58.63 $56.00 5,177,961
2022-01-21 $58.70 $59.61 $58.03 $58.53 $55.91 3,172,808
2022-01-20 $59.80 $61.17 $59.26 $59.39 $56.73 2,741,389
2022-01-19 $61.90 $62.00 $60.19 $60.21 $57.51 3,218,643
2022-01-18 $63.00 $63.10 $60.62 $61.42 $58.67 2,839,184
2022-01-14 $61.90 $62.77 $61.54 $62.61 $59.81 2,879,804
2022-01-13 $62.50 $63.05 $61.43 $61.65 $58.89 2,334,785
2022-01-12 $62.94 $63.55 $62.35 $62.50 $59.70 2,538,604
2022-01-11 $61.18 $62.55 $60.40 $62.48 $59.68 3,126,023
2022-01-10 $61.73 $62.28 $59.76 $60.78 $58.06 3,082,993
2022-01-07 $61.65 $62.56 $61.40 $62.46 $59.66 2,242,859
2022-01-06 $62.20 $62.35 $60.68 $61.65 $58.89 2,449,500
2022-01-05 $62.05 $62.30 $60.54 $60.64 $57.92 2,102,191
2022-01-04 $60.65 $61.75 $60.45 $61.40 $58.65 2,813,938
2022-01-03 $58.96 $60.08 $58.79 $59.99 $57.30 2,471,650
2021-12-31 $58.38 $59.13 $58.25 $58.76 $56.13 1,168,567
2021-12-30 $58.75 $59.05 $58.44 $58.48 $55.86 1,397,578
2021-12-29 $58.94 $59.20 $58.39 $58.77 $56.14 1,358,428
2021-12-28 $59.40 $59.75 $58.85 $59.40 $56.74 1,194,702
2021-12-27 $58.12 $59.47 $57.77 $59.41 $56.75 1,485,695
2021-12-23 $58.19 $58.60 $58.01 $58.02 $55.42 1,739,393
2021-12-22 $57.89 $58.07 $57.02 $57.78 $55.19 1,471,367
2021-12-21 $57.25 $58.24 $57.25 $57.91 $55.32 2,457,926
2021-12-20 $56.61 $57.36 $55.65 $56.53 $54.00 2,770,501
2021-12-17 $58.13 $58.45 $56.83 $57.85 $55.26 5,665,914
2021-12-16 $59.21 $60.15 $58.14 $58.31 $55.70 2,953,967
2021-12-15 $59.35 $59.97 $57.98 $59.56 $56.89 2,410,234
2021-12-14 $59.83 $60.82 $59.04 $59.37 $56.71 2,727,658
2021-12-13 $61.47 $61.59 $59.86 $60.20 $57.50 2,050,690
2021-12-10 $62.28 $62.42 $61.08 $62.00 $59.22 1,662,925
2021-12-09 $61.82 $62.18 $61.40 $61.73 $58.96 1,471,432
2021-12-08 $63.00 $63.17 $62.35 $62.36 $59.57 2,056,293
2021-12-07 $61.94 $63.37 $61.75 $62.68 $59.87 3,298,687
2021-12-06 $60.96 $61.63 $59.68 $60.89 $58.16 2,168,714
2021-12-03 $61.38 $61.72 $59.52 $60.01 $57.32 2,423,659
2021-12-02 $58.73 $60.91 $57.70 $60.69 $57.97 3,847,999
2021-12-01 $61.50 $61.79 $58.63 $58.65 $56.02 2,856,186
2021-11-30 $61.17 $61.62 $59.58 $59.84 $57.16 4,330,302
2021-11-29 $63.72 $63.86 $62.20 $62.46 $59.66 2,118,905
2021-11-26 $62.05 $63.03 $60.81 $62.47 $59.67 1,911,577
2021-11-24 $63.70 $64.91 $63.52 $64.81 $61.91 2,372,706
2021-11-23 $62.93 $64.22 $62.77 $64.01 $61.14 2,375,438
2021-11-22 $61.40 $62.95 $61.30 $61.94 $59.17 3,019,465
2021-11-19 $62.45 $62.89 $61.21 $61.38 $58.63 2,983,740
2021-11-18 $63.50 $64.00 $62.62 $63.55 $60.70 1,785,313
2021-11-17 $62.80 $64.07 $62.74 $63.50 $60.66 2,088,553
2021-11-16 $63.60 $63.81 $62.57 $63.16 $60.33 2,005,988
2021-11-15 $63.10 $63.61 $62.27 $63.36 $60.52 2,334,675
2021-11-12 $62.91 $63.35 $62.50 $63.09 $60.26 1,681,983
2021-11-11 $62.75 $63.53 $62.62 $63.35 $60.51 2,068,515
2021-11-10 $64.32 $64.84 $62.04 $62.86 $60.04 2,670,350
2021-11-09 $64.87 $64.88 $63.75 $64.67 $61.77 2,396,990
2021-11-08 $65.29 $65.50 $64.60 $64.88 $61.97 2,158,133
2021-11-05 $64.29 $64.75 $63.89 $64.72 $61.82 1,851,224
2021-11-04 $64.71 $64.97 $62.63 $63.44 $60.60 2,554,129
2021-11-03 $63.90 $65.66 $63.28 $63.92 $61.06 3,246,470
2021-11-02 $64.00 $64.55 $63.63 $64.07 $61.20 3,176,119
2021-11-01 $64.00 $64.39 $63.50 $64.14 $61.27 1,634,609
2021-10-29 $64.55 $64.71 $63.28 $63.62 $60.77 2,444,381
2021-10-28 $65.05 $65.76 $64.88 $65.50 $61.66 1,744,115
2021-10-27 $65.45 $65.93 $64.97 $65.21 $61.39 1,975,273
2021-10-26 $66.00 $66.78 $65.79 $65.85 $61.99 2,060,686
2021-10-25 $65.39 $65.99 $65.20 $65.87 $62.01 1,771,853
2021-10-22 $64.31 $64.92 $63.62 $64.81 $61.01 2,285,001
2021-10-21 $64.80 $65.24 $63.60 $64.31 $60.54 3,054,657
2021-10-20 $65.04 $65.92 $64.74 $65.13 $61.31 1,702,721
2021-10-19 $65.45 $65.77 $64.83 $65.14 $61.32 1,748,183
2021-10-18 $65.51 $66.29 $64.69 $65.19 $61.37 2,919,865
2021-10-15 $65.00 $65.69 $64.95 $65.12 $61.30 1,960,609
2021-10-14 $64.10 $64.77 $63.76 $64.55 $60.77 1,924,703
2021-10-13 $62.27 $63.42 $61.78 $63.27 $59.56 2,036,281
2021-10-12 $62.00 $63.51 $61.62 $62.95 $59.26 2,165,704
2021-10-11 $62.32 $62.78 $61.62 $61.90 $58.27 1,885,471
2021-10-08 $61.18 $61.91 $60.94 $61.63 $58.02 1,455,388
2021-10-07 $60.20 $61.19 $60.18 $60.75 $57.19 1,924,784
2021-10-06 $59.57 $60.26 $58.53 $60.10 $56.58 2,414,484
2021-10-05 $61.09 $61.58 $59.88 $60.22 $56.69 2,351,237
2021-10-04 $60.07 $61.48 $59.80 $60.06 $56.54 3,036,575
2021-10-01 $58.31 $59.70 $57.78 $59.45 $55.96 2,052,446
2021-09-30 $59.02 $59.02 $57.93 $57.99 $54.59 2,663,320
2021-09-29 $58.58 $59.46 $57.90 $58.81 $55.36 2,228,332
2021-09-28 $59.45 $59.78 $58.06 $58.28 $54.86 2,713,318
2021-09-27 $58.38 $59.67 $58.15 $58.90 $55.45 3,343,364
2021-09-24 $57.11 $57.74 $56.82 $57.47 $54.10 3,197,766
2021-09-23 $55.90 $57.67 $55.43 $57.46 $54.09 3,559,004
2021-09-22 $54.05 $55.39 $54.05 $54.85 $51.63 2,257,666
2021-09-21 $53.80 $54.08 $52.85 $53.31 $50.18 2,838,712
2021-09-20 $53.67 $53.67 $52.11 $52.99 $49.88 4,309,124
2021-09-17 $55.39 $55.95 $54.93 $55.17 $51.94 4,598,658
2021-09-16 $55.71 $56.07 $55.00 $55.57 $52.31 2,389,857
2021-09-15 $53.31 $55.73 $53.24 $55.71 $52.44 3,784,688
2021-09-14 $53.89 $53.89 $52.69 $53.05 $49.94 1,748,168
2021-09-13 $53.19 $54.00 $53.03 $53.41 $50.28 2,243,656
2021-09-10 $53.09 $53.20 $52.40 $52.49 $49.41 1,560,301
2021-09-09 $52.15 $53.08 $51.70 $52.40 $49.33 1,545,705
2021-09-08 $52.70 $53.28 $52.17 $52.36 $49.29 1,454,910
2021-09-07 $52.84 $53.47 $52.32 $52.47 $49.39 1,983,506
2021-09-03 $53.35 $53.69 $52.84 $53.17 $50.05 1,207,530
2021-09-02 $52.48 $53.42 $52.44 $53.29 $50.17 1,557,545
2021-09-01 $52.51 $52.68 $52.04 $52.08 $49.03 1,643,767
2021-08-31 $52.80 $53.10 $52.36 $52.52 $49.44 2,946,074
2021-08-30 $53.94 $54.05 $53.02 $53.04 $49.93 1,578,981
2021-08-27 $53.11 $54.24 $53.00 $53.84 $50.68 1,726,293
2021-08-26 $53.37 $53.58 $52.52 $52.55 $49.47 1,490,382
2021-08-25 $52.90 $54.02 $52.67 $53.46 $50.33 1,738,904
2021-08-24 $52.26 $53.17 $52.14 $52.96 $49.85 2,220,792
2021-08-23 $51.50 $52.11 $51.17 $51.98 $48.93 2,374,799
2021-08-20 $48.96 $50.44 $48.80 $50.43 $47.47 2,129,869
2021-08-19 $49.83 $50.34 $48.51 $49.27 $46.38 3,274,053
2021-08-18 $51.00 $51.72 $50.43 $50.56 $47.60 1,961,774
2021-08-17 $51.25 $52.08 $50.42 $51.28 $48.27 2,137,276
2021-08-16 $51.95 $52.60 $51.52 $51.75 $48.72 1,976,252
2021-08-13 $53.33 $53.49 $52.39 $52.45 $49.37 1,242,380
2021-08-12 $52.99 $53.39 $52.59 $53.37 $50.24 1,719,922
2021-08-11 $52.78 $52.98 $52.16 $52.83 $49.73 1,460,431
2021-08-10 $52.03 $52.81 $51.86 $52.70 $49.61 1,676,275
2021-08-09 $52.04 $52.29 $51.49 $51.75 $48.72 1,963,243
2021-08-06 $52.76 $52.94 $52.15 $52.56 $49.48 1,606,827
2021-08-05 $52.05 $52.92 $51.75 $52.21 $49.15 2,313,889
2021-08-04 $50.65 $53.08 $50.35 $51.72 $48.69 4,506,622
2021-08-03 $51.26 $51.64 $50.12 $51.43 $48.41 2,759,496
2021-08-02 $52.05 $53.26 $51.26 $51.35 $48.34 1,864,524
2021-07-30 $53.38 $53.95 $51.66 $51.97 $48.92 2,838,815
2021-07-29 $53.86 $54.27 $53.50 $53.80 $49.75 2,017,576
2021-07-28 $53.00 $53.83 $52.32 $53.34 $49.33 1,930,494
2021-07-27 $53.26 $53.35 $52.22 $52.92 $48.94 2,274,507
2021-07-26 $53.01 $54.11 $53.00 $53.83 $49.78 2,443,779
2021-07-23 $52.87 $53.06 $52.06 $52.95 $48.96 2,178,476
2021-07-22 $53.44 $53.49 $52.52 $53.09 $49.09 1,666,207
2021-07-21 $53.40 $54.45 $53.16 $53.46 $49.44 2,716,848
2021-07-20 $50.58 $52.84 $50.25 $52.38 $48.44 3,405,907
2021-07-19 $51.65 $51.96 $49.75 $50.20 $46.42 5,003,631
2021-07-16 $54.88 $54.98 $53.23 $53.31 $49.30 1,882,448
2021-07-15 $54.25 $54.81 $53.90 $54.47 $50.37 2,498,233
2021-07-14 $56.18 $56.56 $54.54 $54.88 $50.75 2,145,137
2021-07-13 $56.56 $56.86 $55.86 $55.92 $51.71 1,995,361
2021-07-12 $56.81 $57.43 $56.54 $56.92 $52.64 1,690,551
2021-07-09 $56.16 $57.55 $55.61 $57.52 $53.19 2,668,345
2021-07-08 $54.50 $56.11 $54.22 $55.38 $51.21 2,250,426
2021-07-07 $56.37 $56.78 $55.34 $55.44 $51.27 2,191,721
2021-07-06 $57.36 $57.39 $55.96 $56.49 $52.24 2,471,243
2021-07-02 $56.60 $57.50 $56.49 $57.39 $53.07 1,718,441
2021-07-01 $56.50 $57.05 $55.89 $56.93 $52.64 2,369,559
2021-06-30 $55.30 $56.42 $55.25 $55.64 $51.45 2,524,734
2021-06-29 $55.70 $55.95 $55.16 $55.18 $51.03 1,920,606
2021-06-28 $56.28 $56.29 $54.63 $55.44 $51.27 2,567,913
2021-06-25 $56.17 $56.55 $55.66 $56.55 $52.29 2,754,811
2021-06-24 $55.42 $55.93 $54.88 $55.89 $51.68 2,632,757
2021-06-23 $55.87 $56.11 $55.22 $55.23 $51.07 1,340,393
2021-06-22 $55.41 $55.54 $54.70 $55.47 $51.29 2,079,707
2021-06-21 $53.59 $55.73 $53.45 $55.59 $51.41 2,860,068
2021-06-18 $53.43 $54.10 $53.00 $53.02 $49.03 6,967,693
2021-06-17 $56.90 $57.22 $53.38 $54.16 $50.08 4,597,610
2021-06-16 $56.00 $57.19 $55.78 $57.02 $52.73 3,354,476
2021-06-15 $55.74 $56.15 $55.20 $55.98 $51.77 3,494,629
2021-06-14 $55.70 $56.19 $54.87 $55.44 $51.27 3,533,471
2021-06-11 $55.05 $55.27 $54.78 $55.06 $50.92 2,735,354
2021-06-10 $55.50 $55.74 $54.07 $54.78 $50.66 3,056,873
2021-06-09 $55.95 $56.18 $54.82 $54.84 $50.71 2,205,027
2021-06-08 $55.04 $56.09 $54.74 $55.78 $51.58 4,537,725
2021-06-07 $54.01 $55.46 $54.00 $55.17 $51.02 3,536,042
2021-06-04 $54.05 $54.31 $53.34 $53.95 $49.89 2,323,367
2021-06-03 $53.99 $54.54 $53.61 $53.72 $49.68 2,608,370
2021-06-02 $53.99 $54.71 $53.66 $54.25 $50.17 2,093,200
2021-06-01 $53.66 $54.12 $53.43 $53.77 $49.72 2,260,546
2021-05-28 $53.25 $53.25 $52.45 $52.74 $48.77 3,098,720
2021-05-27 $53.00 $53.46 $52.38 $52.80 $48.83 3,534,540
2021-05-26 $52.89 $52.95 $51.78 $52.51 $48.56 4,200,663
2021-05-25 $54.10 $54.40 $52.59 $52.66 $48.70 2,212,853
2021-05-24 $53.87 $54.40 $53.27 $54.14 $50.06 2,611,410
2021-05-21 $54.08 $54.47 $53.21 $53.26 $49.25 3,391,106
2021-05-20 $52.56 $53.92 $52.14 $53.69 $49.65 2,236,423
2021-05-19 $52.90 $53.23 $52.10 $52.86 $48.88 3,147,131
2021-05-18 $54.83 $55.10 $53.96 $53.98 $49.92 2,004,325
2021-05-17 $54.21 $55.06 $53.77 $55.01 $50.87 2,336,856
2021-05-14 $53.75 $54.51 $53.53 $54.35 $50.26 2,286,278
2021-05-13 $52.12 $53.48 $51.64 $52.78 $48.81 2,195,253
2021-05-12 $53.42 $54.57 $52.38 $52.56 $48.60 3,413,793
2021-05-11 $53.00 $53.44 $51.91 $53.27 $49.26 2,556,221
2021-05-10 $53.93 $54.78 $53.79 $53.96 $49.90 3,625,027
2021-05-07 $52.82 $53.76 $52.65 $53.38 $49.36 2,973,816
2021-05-06 $53.27 $53.55 $52.33 $53.41 $49.39 2,497,629
2021-05-05 $53.06 $53.96 $52.67 $53.15 $49.15 2,548,200
2021-05-04 $52.97 $53.06 $52.08 $52.58 $48.62 2,206,424
2021-05-03 $52.89 $53.00 $52.16 $52.72 $48.75 2,526,382
2021-04-30 $52.03 $53.34 $51.78 $52.34 $48.40 2,695,533
2021-04-29 $52.64 $53.67 $51.85 $52.60 $48.64 2,918,919
2021-04-28 $51.19 $52.50 $51.04 $52.13 $48.21 4,328,636
2021-04-27 $50.51 $51.04 $50.37 $50.88 $47.05 2,752,582
2021-04-26 $50.41 $50.76 $50.21 $50.46 $46.66 2,641,318
2021-04-23 $50.42 $50.67 $49.67 $50.60 $46.79 4,133,250
2021-04-22 $52.22 $52.30 $51.02 $51.04 $46.34 3,364,390
2021-04-21 $50.19 $52.30 $49.93 $52.16 $47.36 2,525,190
2021-04-20 $51.66 $51.75 $49.97 $50.63 $45.97 2,665,928
2021-04-19 $51.85 $52.18 $51.05 $51.78 $47.01 2,470,823
2021-04-16 $52.75 $52.77 $51.40 $51.60 $46.85 2,257,050
2021-04-15 $51.89 $52.53 $51.21 $52.39 $47.57 2,520,312
2021-04-14 $51.45 $52.38 $51.31 $51.51 $46.77 3,085,027
2021-04-13 $50.85 $51.37 $50.22 $51.09 $46.39 2,621,186
2021-04-12 $51.10 $51.49 $50.64 $50.91 $46.22 2,091,700
2021-04-09 $50.13 $51.11 $50.04 $50.92 $46.23 2,011,895
2021-04-08 $50.80 $50.80 $49.71 $50.46 $45.82 3,479,293
2021-04-07 $51.63 $51.90 $50.87 $51.14 $46.43 2,495,006
2021-04-06 $51.31 $52.11 $51.19 $51.26 $46.54 2,962,924
2021-04-05 $51.35 $51.45 $50.60 $51.03 $46.33 2,188,998
2021-04-01 $50.82 $51.36 $49.85 $51.35 $46.62 2,525,434
2021-03-31 $50.26 $50.82 $50.03 $50.66 $46.00 2,326,511
2021-03-30 $50.00 $50.50 $49.75 $50.26 $45.63 1,950,914
2021-03-29 $50.90 $51.09 $49.74 $50.57 $45.92 2,333,373
2021-03-26 $50.38 $51.24 $49.92 $51.18 $46.47 2,718,871
2021-03-25 $47.65 $49.90 $47.35 $49.69 $45.12 2,662,784
2021-03-24 $48.25 $49.50 $48.20 $48.74 $44.25 3,065,178
2021-03-23 $47.50 $48.51 $47.01 $47.45 $43.08 3,607,126
2021-03-22 $49.09 $49.30 $48.31 $48.49 $44.03 3,175,306
2021-03-19 $48.34 $49.72 $47.83 $48.46 $44.00 8,491,914
2021-03-18 $50.07 $50.22 $47.97 $48.20 $43.76 2,491,662
2021-03-17 $49.10 $50.52 $48.72 $50.32 $45.69 2,014,788
2021-03-16 $50.57 $50.71 $49.39 $49.54 $44.98 2,502,888
2021-03-15 $51.60 $51.91 $50.20 $51.29 $46.57 2,531,640
2021-03-12 $51.06 $51.60 $50.40 $51.60 $46.85 3,151,296
2021-03-11 $50.95 $51.66 $50.35 $50.40 $45.76 2,282,709
2021-03-10 $49.00 $51.10 $48.70 $50.95 $46.26 2,717,762
2021-03-09 $49.48 $50.72 $48.42 $48.64 $44.16 3,111,630
2021-03-08 $50.00 $51.22 $49.30 $49.54 $44.98 3,563,151
2021-03-05 $49.50 $49.79 $47.32 $49.57 $45.01 3,065,867
2021-03-04 $48.09 $49.49 $47.34 $48.25 $43.81 3,347,185
2021-03-03 $47.35 $49.40 $47.29 $47.77 $43.37 2,832,498
2021-03-02 $47.30 $47.63 $46.73 $46.89 $42.57 2,787,751
2021-03-01 $45.51 $47.99 $45.33 $47.47 $43.10 4,084,316
2021-02-26 $45.15 $45.60 $43.42 $44.29 $40.21 4,386,536
2021-02-25 $47.10 $47.19 $45.10 $45.40 $41.22 2,836,528
2021-02-24 $46.09 $47.13 $44.92 $46.71 $42.41 3,087,668
2021-02-23 $45.50 $45.88 $42.55 $45.62 $41.42 5,428,027
2021-02-22 $45.93 $46.90 $45.82 $46.10 $41.86 2,727,804
2021-02-19 $44.92 $45.99 $44.79 $45.82 $41.60 2,050,428
2021-02-18 $45.64 $45.72 $44.45 $44.86 $40.73 2,351,445
2021-02-17 $46.15 $46.35 $45.06 $45.99 $41.76 1,977,377
2021-02-16 $46.00 $46.66 $45.81 $45.95 $41.72 2,879,390
2021-02-12 $44.17 $45.26 $44.02 $45.11 $40.96 3,049,913
2021-02-11 $44.61 $45.20 $43.54 $44.28 $40.20 2,727,536
2021-02-10 $43.81 $44.77 $43.60 $44.75 $40.63 3,106,965
2021-02-09 $43.40 $43.55 $42.65 $43.36 $39.37 2,033,394
2021-02-08 $43.05 $43.80 $42.84 $43.43 $39.43 2,564,345
2021-02-05 $43.40 $43.73 $42.71 $42.84 $38.90 2,628,292
2021-02-04 $42.70 $42.94 $42.08 $42.46 $38.55 1,864,284
2021-02-03 $41.39 $42.85 $41.28 $42.48 $38.57 2,872,705
2021-02-02 $41.04 $41.60 $40.45 $41.21 $37.42 2,512,904
2021-02-01 $40.36 $40.75 $38.90 $40.02 $36.34 2,786,909
2021-01-29 $40.61 $41.30 $39.33 $39.83 $36.16 3,867,873
2021-01-28 $40.93 $42.29 $40.71 $42.11 $37.36 3,516,016
2021-01-27 $42.00 $42.00 $40.45 $40.55 $35.97 4,027,081
2021-01-26 $42.69 $44.21 $42.03 $42.12 $37.37 3,676,945
2021-01-25 $42.57 $42.69 $41.33 $42.23 $37.46 3,294,022
2021-01-22 $41.78 $42.96 $41.43 $42.84 $38.00 2,903,622
2021-01-21 $44.00 $44.18 $42.22 $42.87 $38.03 2,924,332
2021-01-20 $44.48 $44.65 $43.44 $44.01 $39.04 2,470,333
2021-01-19 $44.46 $44.54 $43.70 $44.11 $39.13 2,708,524
2021-01-15 $44.50 $44.71 $43.02 $44.17 $39.18 2,775,252
2021-01-14 $44.11 $45.71 $44.02 $44.76 $39.71 3,517,968
2021-01-13 $43.40 $44.44 $43.05 $43.71 $38.78 2,668,522
2021-01-12 $41.72 $43.62 $41.44 $43.51 $38.60 3,385,919
2021-01-11 $39.08 $41.38 $38.66 $41.23 $36.58 2,949,701
2021-01-08 $41.05 $41.10 $39.57 $39.93 $35.42 3,470,567
2021-01-07 $40.49 $40.83 $39.80 $40.70 $36.11 2,952,202
2021-01-06 $40.00 $40.48 $39.13 $39.83 $35.33 3,329,215
2021-01-05 $37.85 $40.40 $37.83 $39.38 $34.94 3,416,735
2021-01-04 $39.00 $39.11 $37.39 $37.50 $33.27 3,516,267
2020-12-31 $37.91 $38.47 $37.66 $38.38 $34.05 2,191,026
2020-12-30 $38.02 $38.74 $37.95 $38.12 $33.82 2,462,853
2020-12-29 $38.65 $38.74 $37.67 $38.13 $33.83 2,752,376
2020-12-28 $38.88 $39.26 $38.01 $38.41 $34.07 2,882,556
2020-12-24 $38.82 $38.85 $37.90 $38.80 $34.42 1,344,130
2020-12-23 $39.00 $39.58 $38.47 $38.80 $34.42 2,321,556
2020-12-22 $39.42 $39.95 $38.61 $38.63 $34.27 2,767,754
2020-12-21 $38.37 $39.81 $38.03 $39.39 $34.94 3,845,960
2020-12-18 $40.68 $40.91 $39.63 $39.87 $35.37 7,019,833
2020-12-17 $41.01 $41.23 $40.08 $40.73 $36.13 3,289,335
2020-12-16 $41.30 $41.38 $40.30 $40.65 $36.06 3,013,298
2020-12-15 $40.61 $41.46 $39.93 $41.31 $36.65 3,603,537
2020-12-14 $42.00 $42.16 $39.93 $40.14 $35.61 4,106,917
2020-12-11 $41.08 $41.66 $40.74 $41.57 $36.88 2,691,928
2020-12-10 $40.33 $41.95 $40.26 $41.75 $37.04 4,082,392
2020-12-09 $41.46 $41.94 $39.65 $40.22 $35.68 3,292,944
2020-12-08 $39.93 $41.56 $39.81 $40.79 $36.19 3,292,622
2020-12-07 $40.16 $40.61 $39.22 $40.31 $35.76 4,464,401
2020-12-04 $39.47 $40.71 $39.43 $40.63 $36.04 3,931,956
2020-12-03 $37.55 $39.07 $37.17 $38.49 $34.15 3,526,769
2020-12-02 $36.13 $37.95 $36.10 $37.47 $33.24 3,112,988
2020-12-01 $37.00 $37.19 $36.08 $36.47 $32.35 3,163,777
2020-11-30 $36.81 $37.21 $35.60 $35.87 $31.82 5,533,101
2020-11-27 $37.18 $37.70 $36.82 $37.23 $33.03 1,554,258
2020-11-25 $37.30 $38.44 $36.60 $37.54 $33.30 4,082,795
2020-11-24 $36.91 $37.89 $36.34 $37.66 $33.41 5,028,190
2020-11-23 $33.51 $35.22 $33.44 $35.18 $31.21 3,371,787
2020-11-20 $33.18 $33.53 $32.67 $32.96 $29.24 2,743,422
2020-11-19 $31.92 $33.44 $31.62 $33.30 $29.54 3,363,554
2020-11-18 $33.23 $34.19 $32.30 $32.31 $28.66 4,443,121
2020-11-17 $31.91 $33.32 $31.72 $33.31 $29.55 3,777,690
2020-11-16 $32.72 $33.34 $31.97 $32.35 $28.70 4,764,856
2020-11-13 $31.37 $31.93 $30.85 $31.66 $28.09 3,617,545
2020-11-12 $31.49 $32.00 $30.15 $30.77 $27.30 4,238,079
2020-11-11 $33.00 $33.15 $31.81 $32.12 $28.49 4,145,216
2020-11-10 $31.91 $32.65 $31.01 $32.54 $28.87 6,096,503
2020-11-09 $29.75 $31.96 $29.50 $31.35 $27.81 10,360,866
2020-11-06 $28.42 $29.28 $26.76 $26.89 $23.85 5,948,438
2020-11-05 $28.59 $29.10 $28.26 $28.54 $25.32 4,462,849
2020-11-04 $29.00 $29.46 $28.14 $28.60 $25.37 6,196,013
2020-11-03 $29.59 $29.95 $28.87 $28.92 $25.66 4,369,933
2020-11-02 $29.15 $29.56 $28.60 $29.23 $25.93 4,531,116
2020-10-30 $29.40 $29.74 $28.26 $29.00 $25.73 5,619,015
2020-10-29 $28.90 $30.53 $28.01 $30.40 $26.13 6,072,958
2020-10-28 $30.34 $30.62 $28.13 $29.09 $25.00 8,053,748
2020-10-27 $29.46 $29.95 $29.25 $29.32 $25.20 4,699,488
2020-10-26 $30.13 $30.17 $29.10 $29.51 $25.36 5,358,194
2020-10-23 $31.00 $31.03 $30.08 $30.55 $26.26 5,381,454
2020-10-22 $28.60 $30.80 $28.57 $30.67 $26.36 5,228,652
2020-10-21 $28.63 $28.86 $28.37 $28.43 $24.43 3,035,231
2020-10-20 $28.80 $29.38 $28.48 $28.92 $24.85 3,753,974
2020-10-19 $29.05 $29.49 $28.24 $28.29 $24.31 3,966,899
2020-10-16 $29.83 $29.93 $28.89 $28.90 $24.84 3,849,990
2020-10-15 $28.56 $29.84 $28.49 $29.82 $25.63 5,486,788
2020-10-14 $29.48 $30.65 $29.43 $29.95 $25.74 4,565,493
2020-10-13 $28.76 $29.57 $28.56 $29.45 $25.31 3,796,451
2020-10-12 $29.02 $29.30 $28.72 $29.17 $25.07 2,915,955
2020-10-09 $29.70 $29.77 $28.93 $29.05 $24.97 3,762,870
2020-10-08 $28.08 $29.44 $27.68 $29.41 $25.28 4,541,824
2020-10-07 $27.18 $27.95 $26.99 $27.81 $23.90 3,378,233
2020-10-06 $28.20 $28.44 $26.56 $27.06 $23.26 4,789,950
2020-10-05 $27.51 $27.99 $26.99 $27.61 $23.73 3,806,807
2020-10-02 $24.63 $26.74 $24.56 $26.53 $22.80 4,413,849
2020-10-01 $25.75 $26.18 $25.14 $25.27 $21.72 3,733,037
2020-09-30 $26.61 $27.27 $25.89 $25.98 $22.33 5,968,016
2020-09-29 $26.62 $26.90 $26.22 $26.67 $22.92 5,831,423
2020-09-28 $25.48 $26.26 $25.27 $26.01 $22.35 3,967,386
2020-09-25 $24.14 $25.08 $24.11 $25.01 $21.49 3,507,998
2020-09-24 $24.65 $24.99 $23.28 $24.48 $21.04 5,503,571
2020-09-23 $25.75 $26.16 $24.52 $24.54 $21.09 4,809,031
2020-09-22 $26.79 $27.37 $25.58 $25.67 $22.06 4,608,645
2020-09-21 $26.42 $26.94 $25.79 $26.44 $22.72 5,263,195
2020-09-18 $27.77 $27.87 $27.17 $27.54 $23.67 8,245,952
2020-09-17 $27.40 $28.32 $27.01 $28.03 $24.09 4,414,254
2020-09-16 $26.52 $28.46 $26.46 $28.07 $24.12 4,643,764
2020-09-15 $27.35 $27.64 $26.06 $26.29 $22.59 5,131,186
2020-09-14 $26.58 $27.62 $26.34 $27.30 $23.46 4,100,125
2020-09-11 $26.14 $26.55 $25.87 $26.34 $22.64 3,256,752
2020-09-10 $26.64 $26.84 $26.01 $26.03 $22.37 3,190,776
2020-09-09 $26.43 $26.72 $26.13 $26.48 $22.76 2,850,096
2020-09-08 $26.34 $26.49 $25.53 $26.15 $22.47 4,448,606
2020-09-04 $27.12 $27.49 $26.12 $26.76 $23.00 3,426,094
2020-09-03 $27.30 $27.85 $26.57 $26.91 $23.13 3,941,412
2020-09-02 $27.03 $27.67 $26.90 $27.31 $23.47 3,003,078
2020-09-01 $27.25 $27.52 $26.86 $27.15 $23.33 3,244,897
2020-08-31 $28.02 $28.05 $27.27 $27.48 $23.62 3,497,103
2020-08-28 $27.63 $28.26 $27.25 $28.08 $24.13 3,353,199
2020-08-27 $26.62 $27.17 $26.58 $27.04 $23.24 3,168,612
2020-08-26 $27.23 $27.34 $26.46 $26.56 $22.83 4,181,018
2020-08-25 $27.60 $27.86 $26.51 $27.26 $23.43 4,236,859
2020-08-24 $27.00 $27.49 $26.58 $27.26 $23.43 3,545,017
2020-08-21 $27.35 $27.35 $26.48 $26.88 $23.10 3,851,232
2020-08-20 $27.50 $27.85 $27.24 $27.55 $23.68 2,964,166
2020-08-19 $28.08 $28.55 $27.74 $27.86 $23.94 2,736,395
2020-08-18 $28.98 $29.13 $27.97 $28.08 $24.13 5,420,679
2020-08-17 $29.48 $29.68 $28.91 $28.98 $24.91 3,135,955
2020-08-14 $28.82 $29.95 $28.59 $29.49 $25.34 3,175,649
2020-08-13 $29.76 $29.97 $28.58 $28.81 $24.76 4,313,172
2020-08-12 $30.65 $31.08 $29.69 $29.94 $25.73 5,878,235
2020-08-11 $30.99 $31.21 $30.02 $30.03 $25.81 5,251,948
2020-08-10 $29.69 $30.73 $29.65 $30.22 $25.97 3,871,063
2020-08-07 $28.76 $29.56 $28.60 $29.47 $25.33 3,068,857
2020-08-06 $30.27 $30.47 $29.04 $29.11 $25.02 5,670,071
2020-08-05 $30.01 $31.36 $29.29 $30.49 $26.20 8,179,152
2020-08-04 $28.03 $29.43 $27.99 $29.19 $25.09 4,384,553
2020-08-03 $27.71 $28.43 $27.53 $28.12 $24.17 3,839,645
2020-07-31 $28.00 $28.38 $27.05 $27.91 $23.99 7,232,421
2020-07-30 $28.95 $29.48 $28.57 $29.04 $24.15 5,774,542
2020-07-29 $27.49 $29.76 $26.70 $29.72 $24.71 10,764,723
2020-07-28 $28.00 $28.57 $27.80 $28.06 $23.33 5,687,975
2020-07-27 $28.66 $28.87 $27.76 $28.02 $23.30 6,858,037
2020-07-24 $29.05 $29.33 $28.60 $28.72 $23.88 3,267,600
2020-07-23 $29.94 $29.94 $28.38 $28.96 $24.08 6,662,180
2020-07-22 $28.79 $29.56 $28.37 $29.50 $24.53 4,153,804
2020-07-21 $28.82 $30.37 $28.76 $29.98 $24.93 5,350,907
2020-07-20 $28.62 $29.19 $28.18 $28.25 $23.49 2,952,896
2020-07-17 $28.98 $29.40 $28.38 $28.67 $23.84 3,515,822
2020-07-16 $28.52 $29.17 $27.91 $28.85 $23.99 3,999,253
2020-07-15 $28.15 $29.11 $28.04 $28.83 $23.97 6,837,979
2020-07-14 $26.37 $27.30 $26.18 $27.22 $22.64 5,826,297
2020-07-13 $27.15 $27.49 $26.28 $26.59 $22.11 6,701,825
2020-07-10 $26.05 $26.90 $25.64 $26.72 $22.22 5,999,970
2020-07-09 $27.50 $27.50 $25.84 $26.15 $21.75 6,421,706
2020-07-08 $27.49 $27.93 $26.66 $27.36 $22.75 7,263,802
2020-07-07 $27.75 $28.75 $27.04 $27.58 $22.93 9,018,371
2020-07-06 $32.95 $33.06 $27.88 $28.29 $23.52 15,247,751
2020-07-02 $32.99 $33.47 $32.00 $32.15 $26.73 3,518,696
2020-07-01 $33.28 $34.01 $32.12 $32.18 $26.76 3,742,986
2020-06-30 $31.38 $33.40 $31.20 $33.22 $27.62 4,854,262
2020-06-29 $31.02 $32.10 $30.55 $31.81 $26.45 4,921,684
2020-06-26 $32.43 $32.56 $30.55 $30.81 $25.62 10,204,032
2020-06-25 $31.71 $33.43 $31.56 $32.70 $27.19 6,171,204
2020-06-24 $34.90 $34.90 $31.65 $32.30 $26.86 8,750,092
2020-06-23 $36.71 $36.94 $35.33 $35.36 $29.40 5,901,621
2020-06-22 $35.03 $36.01 $34.38 $35.92 $29.87 5,641,732
2020-06-19 $37.58 $37.91 $35.08 $35.17 $29.25 14,393,999
2020-06-18 $35.76 $36.99 $35.53 $36.35 $30.23 4,239,158
2020-06-17 $38.40 $38.78 $36.17 $36.17 $30.08 5,260,954
2020-06-16 $37.92 $38.74 $36.30 $38.40 $31.93 9,836,487
2020-06-15 $32.50 $36.98 $32.27 $36.44 $30.30 12,268,320
2020-06-12 $33.64 $34.29 $32.41 $34.09 $28.35 31,495,360
2020-06-11 $36.64 $37.96 $34.17 $35.33 $29.38 14,914,595
2020-06-10 $43.63 $43.89 $41.98 $41.98 $34.91 5,520,529
2020-06-09 $45.97 $46.03 $44.21 $44.44 $36.95 5,531,927
2020-06-08 $47.08 $48.36 $46.46 $48.04 $39.95 6,233,737
2020-06-05 $44.12 $47.12 $43.41 $45.35 $37.71 8,041,919
2020-06-04 $40.34 $41.16 $39.71 $40.71 $33.85 5,622,872
2020-06-03 $39.64 $40.91 $39.64 $40.58 $33.74 5,553,678
2020-06-02 $38.73 $39.67 $38.05 $39.63 $32.95 4,449,315
2020-06-01 $36.57 $38.19 $35.78 $38.14 $31.72 4,395,230
2020-05-29 $36.71 $37.34 $35.63 $36.69 $30.51 9,139,526
2020-05-28 $37.94 $38.21 $36.60 $37.28 $31.00 5,023,476
2020-05-27 $38.30 $38.49 $35.90 $37.60 $31.27 5,428,644
2020-05-26 $37.78 $38.31 $37.11 $37.62 $31.28 4,840,675
2020-05-22 $35.50 $36.28 $34.76 $36.20 $30.10 3,766,282
2020-05-21 $36.70 $37.00 $35.36 $36.02 $29.95 4,124,538
2020-05-20 $36.14 $37.30 $36.00 $36.51 $30.36 6,633,773
2020-05-19 $35.00 $35.68 $34.24 $35.11 $29.20 5,967,638
2020-05-18 $34.50 $35.73 $34.30 $35.07 $29.16 6,030,484
2020-05-15 $30.60 $32.49 $30.32 $32.39 $26.93 5,533,824
2020-05-14 $29.93 $31.40 $28.81 $30.71 $25.54 5,431,198
2020-05-13 $31.84 $32.18 $29.78 $30.48 $25.35 8,369,996
2020-05-12 $31.80 $33.97 $31.72 $32.94 $27.39 7,968,110
2020-05-11 $30.76 $31.94 $30.64 $31.38 $26.09 3,686,148
2020-05-08 $30.44 $31.52 $30.21 $31.33 $26.05 5,072,621
2020-05-07 $29.50 $30.53 $29.43 $29.75 $24.74 4,700,763
2020-05-06 $29.93 $30.40 $28.65 $28.65 $23.82 3,614,428
2020-05-05 $30.00 $30.37 $29.13 $29.93 $24.89 4,782,949
2020-05-04 $27.00 $29.21 $26.90 $29.19 $24.27 5,438,359
2020-05-01 $28.57 $29.14 $27.67 $27.94 $23.23 4,874,846
2020-04-30 $30.55 $31.28 $29.63 $29.93 $24.89 7,154,072
2020-04-29 $31.44 $32.64 $29.06 $30.92 $25.71 9,841,673
2020-04-28 $29.29 $30.60 $28.48 $30.53 $25.39 6,159,776
2020-04-27 $27.16 $28.69 $26.27 $28.52 $23.72 6,238,070
2020-04-24 $28.75 $29.46 $27.48 $27.66 $23.00 8,930,170
2020-04-23 $28.23 $29.54 $28.01 $29.20 $23.49 8,156,668
2020-04-22 $28.00 $28.13 $26.03 $27.31 $21.97 7,861,475
2020-04-21 $26.85 $27.49 $25.56 $26.93 $21.66 8,529,715
2020-04-20 $27.00 $29.47 $26.70 $28.21 $22.69 8,423,966
2020-04-17 $27.49 $29.54 $27.45 $29.38 $23.63 6,397,104
2020-04-16 $27.31 $27.31 $25.92 $26.57 $21.37 5,486,041
2020-04-15 $28.69 $29.25 $27.30 $27.41 $22.05 7,819,025
2020-04-14 $29.89 $30.51 $28.96 $30.47 $24.51 7,599,781
2020-04-13 $30.50 $30.94 $27.82 $29.22 $23.50 8,138,615
2020-04-09 $28.59 $30.29 $27.24 $28.40 $22.84 10,657,385
2020-04-08 $25.20 $26.74 $25.10 $26.45 $21.28 6,869,481
2020-04-07 $25.51 $26.45 $24.00 $24.28 $19.53 8,775,204
2020-04-06 $22.00 $24.13 $22.00 $23.33 $18.77 7,392,035
2020-04-03 $22.78 $23.75 $20.03 $21.64 $17.41 9,608,371
2020-04-02 $19.98 $24.72 $19.48 $21.63 $17.40 9,879,787
2020-04-01 $20.50 $20.86 $19.19 $19.20 $15.44 6,730,147
2020-03-31 $20.56 $22.84 $20.31 $21.81 $17.54 10,287,614
2020-03-30 $20.57 $20.60 $18.54 $20.04 $16.12 8,801,586
2020-03-27 $23.45 $23.60 $20.49 $20.94 $16.84 7,800,846
2020-03-26 $23.45 $24.99 $22.23 $24.36 $19.59 8,073,239
2020-03-25 $23.67 $24.80 $20.61 $23.11 $18.59 9,671,772
2020-03-24 $22.50 $22.54 $20.20 $22.05 $17.74 8,128,672
2020-03-23 $20.21 $20.60 $18.59 $19.60 $15.77 8,322,515
2020-03-20 $22.74 $24.85 $20.01 $20.67 $16.63 14,401,039
2020-03-19 $16.10 $20.93 $13.96 $20.49 $16.48 15,634,558
2020-03-18 $20.04 $20.30 $12.16 $15.37 $12.36 16,005,450
2020-03-17 $25.15 $25.37 $20.28 $21.49 $17.29 11,574,786
2020-03-16 $27.50 $27.94 $24.63 $25.01 $20.12 10,466,121
2020-03-13 $31.13 $31.34 $26.87 $30.72 $24.71 14,264,745
2020-03-12 $32.21 $32.27 $28.00 $28.46 $22.89 10,365,865
2020-03-11 $36.41 $38.28 $34.22 $35.94 $28.91 8,734,641
2020-03-10 $41.88 $42.68 $30.46 $38.03 $30.59 17,050,278
2020-03-09 $48.01 $48.01 $36.37 $38.10 $30.65 18,607,121
2020-03-06 $66.48 $66.70 $59.89 $61.21 $49.24 6,582,362
2020-03-05 $69.08 $70.14 $67.69 $68.69 $55.25 3,373,810
2020-03-04 $69.50 $70.71 $68.89 $70.66 $56.84 2,808,894
2020-03-03 $71.00 $71.92 $68.12 $68.25 $54.90 4,096,826
2020-03-02 $67.65 $69.52 $66.82 $69.13 $55.61 5,239,010
2020-02-28 $65.26 $66.72 $63.77 $66.72 $53.67 7,515,595
2020-02-27 $71.87 $72.00 $67.27 $67.55 $54.34 7,202,200
2020-02-26 $74.08 $75.45 $72.63 $73.29 $58.95 3,156,548
2020-02-25 $76.00 $78.43 $73.59 $73.61 $59.21 5,339,277
2020-02-24 $75.79 $75.83 $74.61 $75.07 $60.38 2,722,268
2020-02-21 $76.93 $77.48 $76.35 $77.06 $61.98 2,509,029
2020-02-20 $76.95 $78.48 $76.75 $77.52 $62.35 2,111,646
2020-02-19 $77.03 $77.15 $76.29 $76.75 $61.74 1,528,503
2020-02-18 $76.61 $76.95 $76.20 $76.94 $61.89 1,702,174
2020-02-14 $76.47 $76.98 $76.36 $76.98 $61.92 1,397,901
2020-02-13 $76.17 $76.32 $75.74 $76.22 $61.31 1,910,335
2020-02-12 $76.68 $76.80 $75.95 $76.41 $61.46 1,388,481
2020-02-11 $76.20 $76.67 $75.74 $75.94 $61.08 1,363,282
2020-02-10 $74.98 $75.90 $74.65 $75.57 $60.79 1,471,385
2020-02-07 $75.40 $76.17 $75.20 $75.36 $60.62 1,147,188
2020-02-06 $76.04 $76.40 $75.49 $75.85 $61.01 1,124,412
2020-02-05 $75.78 $76.54 $75.78 $76.07 $61.19 1,575,613
2020-02-04 $75.27 $75.86 $74.70 $74.91 $60.26 2,495,286
2020-02-03 $74.92 $75.32 $74.28 $74.44 $59.88 2,725,534
2020-01-31 $74.72 $75.09 $74.22 $74.87 $60.22 3,381,463
2020-01-30 $74.34 $75.62 $74.34 $75.47 $60.71 2,782,350
2020-01-29 $75.26 $75.46 $74.80 $74.94 $60.28 1,495,985
2020-01-28 $74.39 $75.46 $74.30 $75.05 $60.37 1,735,905
2020-01-27 $73.53 $74.47 $73.50 $74.00 $59.52 1,841,136
2020-01-24 $75.43 $75.53 $74.40 $74.84 $60.20 1,774,704
2020-01-23 $75.22 $76.32 $74.96 $76.29 $60.61 1,585,493
2020-01-22 $75.91 $76.02 $75.27 $75.60 $60.06 1,687,335
2020-01-21 $77.14 $77.26 $75.89 $75.91 $60.31 2,469,097
2020-01-17 $76.88 $77.18 $76.31 $77.17 $61.31 1,774,703
2020-01-16 $76.67 $77.08 $76.29 $76.78 $61.00 1,637,064
2020-01-15 $75.95 $76.37 $75.69 $75.91 $60.31 1,410,293
2020-01-14 $76.19 $76.31 $75.19 $75.97 $60.35 2,308,350
2020-01-13 $75.53 $76.48 $74.98 $76.24 $60.57 1,368,002
2020-01-10 $75.60 $75.91 $75.17 $75.53 $60.00 1,444,985
2020-01-09 $75.63 $75.73 $74.87 $75.61 $60.07 1,726,768
2020-01-08 $76.92 $77.03 $75.65 $75.65 $60.10 2,153,880
2020-01-07 $76.71 $76.95 $76.26 $76.85 $61.05 1,364,638
2020-01-06 $76.30 $77.14 $76.12 $76.91 $61.10 2,108,659
2020-01-03 $75.92 $76.75 $75.65 $76.58 $60.84 1,727,643
2020-01-02 $75.92 $76.11 $75.04 $75.71 $60.15 1,943,628
2019-12-31 $74.93 $75.71 $74.73 $75.67 $60.12 1,677,404
2019-12-30 $75.67 $76.23 $75.12 $75.42 $59.92 1,151,165
2019-12-27 $76.12 $76.25 $75.68 $75.71 $60.15 1,321,382
2019-12-26 $75.88 $76.60 $75.30 $76.13 $60.48 1,226,426
2019-12-24 $76.10 $76.16 $75.53 $75.60 $60.06 644,020
2019-12-23 $75.14 $76.15 $74.91 $75.99 $60.37 1,808,085
2019-12-20 $74.20 $75.34 $73.78 $75.19 $59.73 5,168,312
2019-12-19 $73.94 $74.43 $73.79 $73.98 $58.77 2,297,610
2019-12-18 $73.70 $74.87 $73.40 $73.89 $58.70 3,682,833
2019-12-17 $73.59 $74.03 $73.13 $73.36 $58.28 2,004,751
2019-12-16 $73.50 $73.75 $73.08 $73.39 $58.30 1,690,524
2019-12-13 $73.00 $73.42 $72.44 $73.17 $58.13 2,410,809
2019-12-12 $72.47 $73.87 $72.31 $72.91 $57.92 2,120,217
2019-12-11 $72.97 $73.53 $72.30 $72.59 $57.67 1,907,974
2019-12-10 $71.87 $72.99 $71.87 $72.50 $57.60 1,952,564
2019-12-09 $71.02 $72.35 $71.00 $72.20 $57.36 1,567,885
2019-12-06 $71.13 $71.84 $70.89 $71.59 $56.87 1,541,208
2019-12-05 $71.00 $71.44 $70.73 $70.98 $56.39 1,315,609
2019-12-04 $70.60 $71.31 $70.40 $70.83 $56.27 1,840,663
2019-12-03 $70.47 $70.50 $69.79 $70.19 $55.76 1,707,456
2019-12-02 $71.32 $71.79 $70.68 $70.82 $56.26 1,913,513
2019-11-29 $71.16 $71.53 $70.65 $71.05 $56.45 967,354
2019-11-27 $71.95 $71.95 $70.41 $71.43 $56.75 1,740,102
2019-11-26 $71.99 $72.29 $71.33 $71.81 $57.05 2,062,678
2019-11-25 $71.73 $72.15 $71.59 $71.99 $57.19 1,214,287
2019-11-22 $71.69 $72.23 $71.50 $71.63 $56.91 1,455,609
2019-11-21 $71.01 $71.46 $70.23 $71.42 $56.74 1,617,986
2019-11-20 $69.70 $71.10 $69.58 $70.79 $56.24 1,738,214
2019-11-19 $70.47 $70.57 $69.72 $69.76 $55.42 1,756,210
2019-11-18 $71.04 $71.17 $70.55 $70.79 $56.24 1,489,761
2019-11-15 $70.54 $71.36 $70.48 $71.29 $56.64 1,731,465
2019-11-14 $70.94 $71.08 $69.90 $70.16 $55.74 1,667,386
2019-11-13 $70.14 $71.14 $69.71 $70.66 $56.14 1,545,995
2019-11-12 $70.06 $70.92 $69.94 $70.20 $55.77 1,742,948
2019-11-11 $69.72 $70.26 $69.53 $69.92 $55.55 1,528,531
2019-11-08 $69.78 $70.50 $69.31 $70.48 $55.99 1,755,013
2019-11-07 $71.23 $71.39 $69.52 $69.77 $55.43 2,083,086
2019-11-06 $71.55 $72.03 $70.54 $70.76 $56.21 2,005,008
2019-11-05 $72.26 $72.56 $71.18 $71.84 $57.07 1,612,730
2019-11-04 $71.36 $72.14 $70.96 $71.92 $57.14 2,152,891
2019-11-01 $69.17 $70.31 $68.66 $70.25 $55.81 1,747,274
2019-10-31 $69.69 $70.34 $69.07 $69.83 $54.76 2,631,534
2019-10-30 $71.34 $72.50 $69.18 $69.99 $54.89 2,963,425
2019-10-29 $70.95 $71.92 $70.66 $71.62 $56.17 2,352,033
2019-10-28 $71.77 $72.47 $70.89 $71.18 $55.82 1,878,026
2019-10-25 $71.33 $71.69 $70.75 $71.55 $56.11 1,287,273
2019-10-24 $71.47 $72.01 $71.08 $71.29 $55.91 1,685,851
2019-10-23 $70.04 $70.97 $69.53 $70.91 $55.61 1,744,807
2019-10-22 $69.82 $71.66 $69.71 $70.33 $55.15 2,912,534
2019-10-21 $69.34 $69.67 $69.08 $69.60 $54.58 1,325,125
2019-10-18 $68.73 $69.58 $68.67 $69.20 $54.27 1,772,864
2019-10-17 $68.51 $68.92 $68.07 $68.67 $53.85 1,436,535
2019-10-16 $68.82 $69.11 $68.20 $68.45 $53.68 1,920,431
2019-10-15 $69.06 $70.08 $69.04 $69.25 $54.31 1,855,906
2019-10-14 $69.13 $69.32 $68.33 $69.14 $54.22 1,388,080
2019-10-11 $69.53 $70.06 $69.15 $69.51 $54.51 1,963,047
2019-10-10 $68.73 $69.34 $68.16 $68.97 $54.09 1,703,146
2019-10-09 $68.90 $69.46 $68.50 $68.61 $53.81 1,907,310
2019-10-08 $70.20 $70.51 $68.08 $68.20 $53.48 3,046,801
2019-10-07 $72.05 $72.11 $70.72 $70.72 $55.46 1,442,475
2019-10-04 $71.99 $72.44 $71.63 $72.03 $56.49 1,408,180
2019-10-03 $71.18 $72.31 $70.66 $71.99 $56.46 1,449,496
2019-10-02 $72.36 $72.44 $71.57 $71.63 $56.17 1,916,731
2019-10-01 $73.95 $74.22 $72.69 $72.71 $57.02 1,621,807
2019-09-30 $73.10 $73.74 $73.10 $73.69 $57.79 1,782,103
2019-09-27 $73.32 $73.85 $73.04 $73.30 $57.48 1,651,637
2019-09-26 $73.32 $73.67 $72.84 $73.49 $57.63 3,037,843
2019-09-25 $73.77 $74.05 $73.31 $73.63 $57.74 3,111,500
2019-09-24 $74.98 $75.19 $73.46 $74.14 $58.14 2,443,214
2019-09-23 $75.34 $75.89 $74.77 $74.81 $58.67 2,323,885
2019-09-20 $75.34 $75.85 $74.76 $75.77 $59.42 3,120,878
2019-09-19 $76.93 $76.95 $74.53 $75.09 $58.89 2,723,897
2019-09-18 $75.78 $76.54 $75.50 $76.50 $59.99 2,020,182
2019-09-17 $75.97 $76.78 $75.27 $76.20 $59.76 2,134,941
2019-09-16 $76.14 $77.21 $75.43 $75.83 $59.47 2,795,886
2019-09-13 $74.15 $74.97 $74.11 $74.48 $58.41 1,797,718
2019-09-12 $73.64 $74.65 $73.64 $73.93 $57.98 1,727,088
2019-09-11 $73.63 $74.18 $73.21 $74.06 $58.08 1,777,385
2019-09-10 $73.66 $74.38 $73.03 $73.52 $57.66 2,057,596
2019-09-09 $72.20 $73.96 $72.06 $73.67 $57.77 2,330,571
2019-09-06 $70.70 $71.87 $70.16 $71.83 $56.33 1,767,230
2019-09-05 $71.62 $71.89 $70.89 $71.02 $55.70 1,810,406
2019-09-04 $71.28 $71.45 $70.87 $71.04 $55.71 1,571,691
2019-09-03 $70.31 $70.97 $70.06 $70.61 $55.37 2,154,613
2019-08-30 $71.25 $71.53 $70.28 $71.28 $55.90 1,868,067
2019-08-29 $70.02 $70.91 $69.81 $70.82 $55.54 1,672,557
2019-08-28 $68.69 $69.74 $68.53 $69.53 $54.53 1,672,075
2019-08-27 $68.49 $69.22 $67.80 $68.32 $53.58 1,481,721
2019-08-26 $68.22 $68.56 $67.89 $68.20 $53.48 1,395,771
2019-08-23 $69.55 $69.82 $67.16 $67.41 $52.86 2,500,990
2019-08-22 $71.36 $71.44 $70.14 $70.28 $55.12 1,809,561
2019-08-21 $71.57 $71.90 $70.91 $71.18 $55.82 1,970,969
2019-08-20 $70.89 $72.09 $70.56 $71.06 $55.73 1,578,983
2019-08-19 $70.08 $71.08 $69.58 $70.91 $55.61 1,677,754
2019-08-16 $68.15 $69.49 $68.11 $69.30 $54.35 2,117,105
2019-08-15 $67.64 $68.59 $67.56 $67.95 $53.29 1,300,016
2019-08-14 $68.67 $69.01 $67.52 $67.71 $53.10 2,742,342
2019-08-13 $69.16 $69.81 $68.78 $69.64 $54.61 2,074,086
2019-08-12 $69.75 $70.35 $68.89 $69.27 $54.32 2,388,302
2019-08-09 $69.05 $69.96 $68.71 $69.05 $54.15 1,750,911
2019-08-08 $67.18 $68.95 $66.85 $68.94 $54.06 2,434,304
2019-08-07 $67.00 $67.43 $65.97 $66.76 $52.36 2,850,416
2019-08-06 $68.17 $68.49 $67.31 $68.10 $53.41 1,895,489
2019-08-05 $69.00 $69.16 $67.04 $67.67 $53.07 2,560,934
2019-08-02 $71.40 $72.02 $70.35 $70.99 $54.95 2,183,453
2019-08-01 $69.93 $72.38 $69.77 $70.99 $54.95 3,845,618
2019-07-31 $67.53 $71.47 $67.24 $70.08 $54.25 4,271,100
2019-07-30 $66.54 $67.28 $66.15 $67.21 $52.02 1,923,245
2019-07-29 $68.56 $68.56 $66.67 $66.80 $51.71 2,474,713
2019-07-26 $68.69 $68.79 $68.02 $68.49 $53.01 1,496,589
2019-07-25 $69.00 $69.00 $68.25 $68.57 $53.08 1,697,149
2019-07-24 $68.34 $68.58 $67.51 $68.43 $52.97 1,255,906
2019-07-23 $69.06 $69.20 $68.37 $68.51 $53.03 1,203,686
2019-07-22 $68.59 $69.23 $68.36 $69.14 $53.52 1,552,668
2019-07-19 $69.18 $69.42 $68.52 $68.53 $53.05 1,881,464
2019-07-18 $69.34 $69.42 $68.81 $69.16 $53.53 1,908,156
2019-07-17 $70.32 $70.32 $69.50 $69.64 $53.90 1,995,721
2019-07-16 $70.90 $70.90 $69.77 $70.15 $54.30 1,925,634
2019-07-15 $71.39 $71.43 $70.71 $70.98 $54.94 1,542,360
2019-07-12 $71.26 $71.41 $70.91 $71.30 $55.19 1,376,844
2019-07-11 $70.73 $71.16 $70.49 $71.06 $55.00 1,951,404
2019-07-10 $70.08 $70.72 $69.88 $70.45 $54.53 1,686,241
2019-07-09 $69.63 $69.93 $69.19 $69.82 $54.04 1,770,959
2019-07-08 $70.16 $70.32 $69.30 $69.57 $53.85 1,688,457
2019-07-05 $69.98 $70.29 $69.53 $70.28 $54.40 1,287,048
2019-07-03 $69.48 $70.23 $69.29 $70.20 $54.34 1,226,405
2019-07-02 $69.43 $69.59 $68.76 $69.36 $53.69 2,044,632
2019-07-01 $69.64 $69.99 $69.30 $69.59 $53.87 2,280,801
2019-06-28 $67.53 $68.84 $67.46 $68.81 $53.26 2,657,207
2019-06-27 $67.28 $67.55 $67.10 $67.40 $52.17 1,261,000
2019-06-26 $67.28 $67.84 $66.84 $67.35 $52.13 1,483,685
2019-06-25 $67.25 $67.29 $66.65 $66.72 $51.64 1,389,202
2019-06-24 $69.01 $69.31 $67.02 $67.29 $52.09 2,389,164
2019-06-21 $67.60 $68.96 $67.60 $68.94 $53.36 3,847,082
2019-06-20 $67.03 $67.88 $66.91 $67.76 $52.45 2,536,936
2019-06-19 $65.72 $66.46 $65.40 $66.25 $51.28 2,100,890
2019-06-18 $65.37 $65.83 $65.06 $65.67 $50.83 1,844,600
2019-06-17 $64.35 $65.07 $64.19 $64.81 $50.17 1,775,660
2019-06-14 $65.04 $65.14 $64.05 $64.46 $49.90 1,573,867
2019-06-13 $65.04 $65.15 $64.63 $65.03 $50.34 1,874,398
2019-06-12 $65.34 $65.89 $64.11 $64.45 $49.89 2,187,164
2019-06-11 $66.21 $66.25 $65.59 $65.72 $50.87 1,376,719
2019-06-10 $66.12 $66.31 $65.64 $65.82 $50.95 1,355,330
2019-06-07 $66.11 $66.87 $65.88 $65.99 $51.08 1,730,191
2019-06-06 $65.45 $66.71 $65.21 $65.98 $51.07 2,790,745
2019-06-05 $65.13 $65.37 $64.84 $65.25 $50.51 1,590,321
2019-06-04 $64.29 $65.12 $63.94 $65.10 $50.39 1,635,059
2019-06-03 $64.12 $64.44 $63.52 $63.78 $49.37 1,870,688
2019-05-31 $63.47 $64.32 $63.38 $63.62 $49.25 2,298,441
2019-05-30 $63.82 $64.39 $63.81 $64.13 $49.64 1,211,635
2019-05-29 $63.46 $63.99 $63.13 $63.84 $49.42 2,410,381
2019-05-28 $65.75 $65.85 $64.04 $64.26 $49.74 2,865,835
2019-05-24 $65.87 $65.99 $65.24 $65.66 $50.82 1,440,939
2019-05-23 $66.06 $66.06 $64.36 $65.33 $50.57 2,925,313
2019-05-22 $67.77 $67.86 $66.60 $66.91 $51.79 1,965,966
2019-05-21 $67.39 $68.35 $67.25 $67.97 $52.61 1,947,898
2019-05-20 $68.29 $68.29 $67.02 $67.04 $51.89 1,724,283
2019-05-17 $67.81 $68.79 $67.81 $68.17 $52.77 1,380,467
2019-05-16 $67.61 $68.38 $67.47 $68.10 $52.71 1,646,833
2019-05-15 $67.10 $67.60 $66.89 $67.25 $52.05 1,296,227
2019-05-14 $66.79 $67.59 $66.63 $66.97 $51.84 1,368,858
2019-05-13 $67.13 $67.13 $65.66 $66.49 $51.47 2,322,794
2019-05-10 $65.97 $67.40 $65.74 $67.22 $52.03 1,802,592
2019-05-09 $65.58 $66.10 $65.16 $66.04 $51.12 1,959,167
2019-05-08 $66.12 $66.72 $65.97 $66.02 $51.10 1,409,886
2019-05-07 $65.80 $66.33 $64.96 $66.33 $51.34 2,400,391
2019-05-06 $66.35 $66.88 $66.08 $66.22 $51.26 1,987,661
2019-05-03 $67.38 $67.58 $66.86 $66.89 $51.78 2,088,107
2019-05-02 $67.18 $67.53 $66.29 $66.85 $51.75 3,476,815
2019-05-01 $67.97 $68.58 $66.73 $67.58 $52.31 3,316,702
2019-04-30 $69.01 $69.01 $67.65 $67.93 $52.58 2,410,229
2019-04-29 $68.59 $68.97 $68.35 $68.62 $53.12 1,317,324
2019-04-26 $68.88 $68.99 $67.97 $68.73 $53.20 1,832,969
2019-04-25 $69.82 $70.53 $69.58 $69.76 $53.33 1,516,908
2019-04-24 $70.00 $70.14 $69.64 $70.03 $53.53 1,631,466
2019-04-23 $70.00 $70.09 $69.26 $69.87 $53.41 1,622,115
2019-04-22 $69.41 $70.01 $68.98 $69.93 $53.46 2,011,159
2019-04-18 $69.62 $69.84 $69.00 $69.14 $52.85 1,695,568
2019-04-17 $70.34 $70.50 $69.71 $69.73 $53.30 1,525,365
2019-04-16 $70.30 $70.52 $70.06 $70.24 $53.69 1,459,471
2019-04-15 $70.41 $70.72 $69.72 $70.09 $53.58 1,589,307
2019-04-12 $70.23 $70.76 $70.12 $70.60 $53.97 1,468,371
2019-04-11 $69.77 $70.08 $69.49 $70.04 $53.54 1,146,276
2019-04-10 $70.10 $70.52 $69.68 $69.81 $53.36 1,391,284
2019-04-09 $70.34 $70.34 $69.51 $69.87 $53.41 1,428,620
2019-04-08 $70.54 $70.80 $70.22 $70.52 $53.91 1,598,034
2019-04-05 $69.51 $70.83 $69.30 $70.54 $53.92 2,202,333
2019-04-04 $69.36 $69.49 $68.83 $69.48 $53.11 1,686,578
2019-04-03 $70.39 $70.39 $68.88 $69.32 $52.99 2,167,712
2019-04-02 $70.49 $70.61 $70.06 $70.21 $53.67 1,795,846
2019-04-01 $70.01 $70.40 $69.62 $70.35 $53.78 2,008,445
2019-03-29 $69.98 $70.04 $69.36 $69.84 $53.39 3,037,499
2019-03-28 $68.56 $69.41 $68.36 $69.38 $53.04 2,610,881
2019-03-27 $68.89 $69.40 $68.39 $68.84 $52.62 1,760,540
2019-03-26 $69.85 $70.43 $69.02 $69.29 $52.97 1,965,952
2019-03-25 $68.87 $69.37 $68.34 $69.28 $52.96 1,770,922
2019-03-22 $69.32 $69.79 $68.67 $69.01 $52.75 2,344,204
2019-03-21 $68.64 $69.86 $68.64 $69.85 $53.40 1,788,941
2019-03-20 $68.32 $69.54 $68.02 $68.80 $52.59 2,666,684
2019-03-19 $68.60 $68.84 $68.08 $68.31 $52.22 2,129,433
2019-03-18 $67.12 $68.58 $66.96 $68.37 $52.26 2,874,726
2019-03-15 $66.79 $67.24 $66.56 $66.85 $51.10 4,470,076
2019-03-14 $67.26 $67.40 $66.97 $67.12 $51.31 1,786,987
2019-03-13 $67.34 $67.45 $66.84 $67.31 $51.45 2,178,491
2019-03-12 $66.50 $67.42 $66.35 $66.75 $51.03 2,416,452
2019-03-11 $65.93 $66.43 $65.62 $66.29 $50.67 2,291,547
2019-03-08 $65.03 $65.67 $64.52 $65.58 $50.13 2,375,058
2019-03-07 $65.52 $66.33 $65.36 $65.89 $50.37 2,798,407
2019-03-06 $65.50 $65.82 $65.21 $65.43 $50.02 2,413,271
2019-03-05 $66.02 $66.12 $65.36 $65.95 $50.41 2,694,691
2019-03-04 $66.44 $66.44 $64.73 $65.90 $50.38 2,677,075
2019-03-01 $64.68 $65.95 $64.58 $65.87 $50.35 3,167,375
2019-02-28 $65.15 $65.23 $64.05 $64.26 $49.12 5,854,362
2019-02-27 $64.75 $65.43 $64.12 $65.15 $49.80 3,153,865
2019-02-26 $66.16 $66.84 $64.09 $64.29 $49.15 6,081,630
2019-02-25 $67.90 $68.14 $67.41 $67.65 $51.71 4,639,691
2019-02-22 $68.32 $68.32 $67.55 $67.87 $51.88 2,304,230
2019-02-21 $68.08 $68.28 $67.28 $67.80 $51.83 2,545,188
2019-02-20 $68.45 $68.77 $68.00 $68.12 $52.07 3,123,616
2019-02-19 $67.40 $69.16 $67.30 $68.58 $52.42 3,353,766
2019-02-15 $67.29 $67.98 $67.21 $67.71 $51.76 4,623,378
2019-02-14 $65.72 $67.95 $65.57 $66.68 $50.97 4,027,356
2019-02-13 $65.46 $66.28 $65.35 $66.08 $50.51 1,900,191
2019-02-12 $65.96 $66.17 $64.97 $65.21 $49.85 2,687,582
2019-02-11 $64.62 $65.15 $64.42 $65.05 $49.73 2,637,343
2019-02-08 $65.06 $65.19 $63.81 $65.02 $49.70 2,271,441
2019-02-07 $65.43 $65.61 $64.59 $65.14 $49.79 2,763,169
2019-02-06 $65.83 $66.03 $65.44 $65.77 $50.28 2,368,612
2019-02-05 $65.78 $66.30 $65.45 $66.21 $50.61 2,346,674
2019-02-04 $64.57 $66.00 $64.51 $65.99 $50.44 2,518,209
2019-02-01 $64.64 $65.17 $63.97 $65.16 $49.81 2,212,341
2019-01-31 $64.62 $64.62 $63.53 $64.21 $49.08 2,524,402
2019-01-30 $63.91 $64.49 $63.61 $64.20 $49.08 1,911,442
2019-01-29 $62.56 $64.23 $62.36 $63.60 $48.62 5,111,391
2019-01-28 $61.69 $62.32 $61.29 $62.29 $47.62 2,574,692
2019-01-25 $62.27 $62.50 $61.86 $62.44 $47.73 2,854,611
2019-01-24 $62.43 $63.10 $62.02 $62.65 $47.24 2,795,052
2019-01-23 $62.79 $63.16 $61.74 $62.55 $47.17 3,913,346
2019-01-22 $62.74 $63.26 $62.18 $62.58 $47.19 3,418,970
2019-01-18 $62.56 $63.69 $62.26 $63.19 $47.65 3,428,853
2019-01-17 $60.74 $62.08 $60.74 $61.90 $46.68 2,389,168
2019-01-16 $61.06 $61.62 $60.79 $61.17 $46.12 2,464,855
2019-01-15 $59.67 $61.08 $59.61 $60.96 $45.97 2,653,097
2019-01-14 $59.09 $59.92 $58.45 $59.37 $44.77 2,102,480
2019-01-11 $60.03 $60.48 $59.48 $59.80 $45.09 3,108,098
2019-01-10 $59.17 $60.11 $58.96 $60.04 $45.27 2,874,659
2019-01-09 $59.64 $60.28 $58.95 $59.73 $45.04 4,147,449
2019-01-08 $58.31 $59.18 $57.93 $58.87 $44.39 2,696,809
2019-01-07 $56.85 $58.12 $56.35 $57.64 $43.46 2,975,337
2019-01-04 $55.49 $56.83 $54.92 $56.65 $42.72 2,704,808
2019-01-03 $54.58 $55.00 $53.52 $54.28 $40.93 3,715,051
2019-01-02 $53.05 $55.05 $52.72 $54.41 $41.03 3,539,491
2018-12-31 $53.22 $54.00 $53.07 $53.95 $40.68 2,875,049
2018-12-28 $53.64 $53.95 $51.84 $52.98 $39.95 4,146,439
2018-12-27 $52.61 $53.37 $50.96 $53.32 $40.21 3,919,830
2018-12-26 $51.24 $53.72 $50.26 $53.70 $40.49 2,738,459
2018-12-24 $53.30 $53.44 $50.79 $50.79 $38.30 1,621,150
2018-12-21 $53.73 $55.57 $53.56 $53.90 $40.64 5,180,603
2018-12-20 $55.20 $56.04 $53.75 $54.52 $41.11 3,595,698
2018-12-19 $56.75 $58.13 $55.39 $55.89 $42.14 3,144,546
2018-12-18 $58.49 $58.73 $56.19 $56.47 $42.58 3,115,099
2018-12-17 $59.97 $60.47 $58.17 $58.60 $44.19 2,856,419
2018-12-14 $60.98 $61.58 $59.95 $60.19 $45.39 2,386,603
2018-12-13 $59.45 $61.59 $59.45 $61.45 $46.34 3,024,390
2018-12-12 $59.72 $60.26 $59.29 $59.71 $45.02 1,874,708
2018-12-11 $60.00 $60.22 $58.32 $58.98 $44.47 2,437,238
2018-12-10 $59.37 $59.85 $57.43 $59.16 $44.61 2,836,195
2018-12-07 $60.37 $61.80 $59.88 $59.99 $45.24 2,554,019
2018-12-06 $59.56 $59.66 $57.78 $59.37 $44.77 2,815,628
2018-12-04 $62.62 $62.97 $60.32 $60.60 $45.70 3,004,930
2018-12-03 $62.68 $63.11 $61.73 $62.75 $47.32 2,281,949
2018-11-30 $60.87 $61.71 $60.42 $61.43 $46.32 3,127,907
2018-11-29 $61.36 $61.86 $60.74 $61.34 $46.25 2,331,794
2018-11-28 $59.67 $60.70 $58.87 $60.52 $45.63 2,275,057
2018-11-27 $59.49 $60.18 $59.40 $59.75 $45.05 2,053,470
2018-11-26 $59.77 $60.13 $59.25 $59.53 $44.89 1,914,027
2018-11-23 $59.55 $59.91 $58.71 $59.10 $44.56 876,885
2018-11-21 $60.56 $61.62 $60.34 $60.99 $45.99 2,069,703
2018-11-20 $61.57 $61.69 $59.98 $60.34 $45.50 2,274,228
2018-11-19 $61.78 $62.59 $60.80 $62.28 $46.96 2,222,187
2018-11-16 $61.55 $62.42 $61.00 $62.20 $46.90 2,324,934
2018-11-15 $60.12 $61.37 $59.66 $61.36 $46.27 2,305,880
2018-11-14 $61.94 $62.25 $60.27 $60.37 $45.52 2,230,743
2018-11-13 $62.33 $62.85 $60.79 $61.01 $46.00 1,791,867
2018-11-12 $63.51 $63.74 $62.20 $62.39 $47.04 1,981,045
2018-11-09 $63.14 $63.55 $62.25 $63.09 $47.57 2,410,421
2018-11-08 $64.09 $64.94 $63.67 $63.97 $48.24 2,435,758
2018-11-07 $64.06 $64.92 $63.38 $64.07 $48.31 2,706,877
2018-11-06 $63.75 $63.98 $62.51 $63.69 $48.03 1,945,108
2018-11-05 $63.22 $63.98 $62.79 $63.95 $48.22 2,460,932
2018-11-02 $64.60 $64.81 $61.85 $62.53 $47.15 2,757,897
2018-11-01 $65.92 $65.92 $64.10 $64.81 $48.21 2,443,580
2018-10-31 $64.71 $66.90 $64.50 $65.60 $48.80 4,456,753
2018-10-30 $63.21 $63.82 $62.20 $63.27 $47.06 2,377,196
2018-10-29 $63.90 $64.25 $62.46 $63.23 $47.04 2,449,276
2018-10-26 $64.27 $64.44 $62.46 $63.34 $47.12 2,872,429
2018-10-25 $64.51 $65.39 $63.90 $64.61 $48.06 2,245,795
2018-10-24 $66.00 $66.00 $63.59 $63.64 $47.34 2,232,455
2018-10-23 $66.02 $66.38 $64.03 $65.90 $49.02 2,870,776
2018-10-22 $67.82 $67.88 $66.38 $66.98 $49.82 1,949,579
2018-10-19 $67.45 $68.49 $67.44 $67.79 $50.43 3,165,032
2018-10-18 $66.59 $67.96 $66.36 $66.92 $49.78 1,771,016
2018-10-17 $67.45 $67.48 $66.39 $67.02 $49.85 1,582,586
2018-10-16 $65.64 $67.99 $65.34 $67.46 $50.18 2,864,839
2018-10-15 $65.00 $65.41 $64.30 $64.81 $48.21 1,589,955
2018-10-12 $65.39 $66.01 $63.59 $65.02 $48.37 2,532,125
2018-10-11 $66.89 $66.89 $64.97 $65.22 $48.52 3,041,452
2018-10-10 $68.70 $68.99 $67.25 $67.31 $50.07 2,428,865
2018-10-09 $68.49 $68.89 $68.21 $68.72 $51.12 1,333,306
2018-10-08 $68.36 $68.94 $67.98 $68.40 $50.88 1,451,391
2018-10-05 $68.41 $68.95 $68.25 $68.61 $51.04 1,582,931
2018-10-04 $68.45 $68.83 $68.07 $68.48 $50.94 1,807,839
2018-10-03 $68.10 $68.56 $67.28 $68.43 $50.90 2,714,052
2018-10-02 $68.85 $69.10 $67.56 $67.88 $50.49 2,555,664
2018-10-01 $68.08 $69.17 $67.80 $68.95 $51.29 2,156,066
2018-09-28 $68.08 $68.47 $67.75 $67.79 $50.43 2,237,366
2018-09-27 $68.70 $68.70 $67.85 $68.18 $50.72 2,132,595
2018-09-26 $68.24 $69.82 $68.18 $68.41 $50.89 2,473,475
2018-09-25 $68.19 $68.49 $67.37 $68.43 $50.90 3,232,683
2018-09-24 $69.50 $69.50 $67.56 $67.87 $50.49 3,352,464
2018-09-21 $68.86 $69.32 $66.90 $69.11 $51.41 5,101,544
2018-09-20 $69.63 $69.63 $68.32 $68.61 $51.04 3,114,954
2018-09-19 $69.32 $69.67 $69.07 $69.52 $51.71 3,252,059
2018-09-18 $68.56 $70.01 $68.51 $69.14 $51.43 3,041,426
2018-09-17 $66.66 $68.60 $66.41 $67.97 $50.56 3,835,098
2018-09-14 $65.81 $66.54 $65.36 $66.39 $49.39 2,256,768
2018-09-13 $64.98 $65.98 $64.92 $65.96 $49.07 2,084,168
2018-09-12 $65.35 $65.46 $64.78 $65.11 $48.43 1,775,292
2018-09-11 $64.52 $65.54 $64.34 $65.02 $48.37 2,585,862
2018-09-10 $66.09 $66.39 $64.50 $64.56 $48.02 2,766,911
2018-09-07 $65.69 $66.30 $65.42 $65.84 $48.98 1,392,365
2018-09-06 $66.10 $66.63 $65.62 $66.01 $49.10 2,182,629
2018-09-05 $65.62 $66.09 $64.88 $66.08 $49.16 1,928,164
2018-09-04 $65.91 $66.12 $65.48 $65.70 $48.87 1,947,922
2018-08-31 $66.21 $66.39 $65.61 $65.91 $49.03 1,876,709
2018-08-30 $66.60 $66.84 $66.07 $66.45 $49.43 2,100,599
2018-08-29 $67.32 $67.38 $66.61 $66.68 $49.60 2,193,538
2018-08-28 $67.77 $68.26 $67.20 $67.32 $50.08 1,779,892
2018-08-27 $67.47 $67.90 $67.23 $67.81 $50.44 2,136,974
2018-08-24 $67.58 $67.90 $67.31 $67.49 $50.20 2,043,641
2018-08-23 $68.13 $68.17 $67.10 $67.22 $50.00 1,352,206
2018-08-22 $67.74 $68.35 $67.74 $68.22 $50.75 1,733,721
2018-08-21 $68.32 $68.42 $67.38 $67.47 $50.19 1,312,251
2018-08-20 $67.64 $67.97 $67.41 $67.84 $50.46 1,424,342
2018-08-17 $67.26 $67.78 $67.07 $67.52 $50.23 1,551,511
2018-08-16 $67.28 $67.77 $66.85 $67.15 $49.95 1,935,802
2018-08-15 $68.09 $68.09 $66.53 $66.95 $49.80 2,001,161
2018-08-14 $68.46 $68.92 $68.43 $68.55 $50.99 2,509,058
2018-08-13 $68.90 $69.08 $68.00 $68.04 $50.61 1,530,807
2018-08-10 $68.66 $69.24 $68.60 $68.90 $51.25 2,107,317
2018-08-09 $68.73 $69.26 $68.53 $68.74 $51.13 1,752,530
2018-08-08 $67.96 $68.67 $67.77 $68.61 $51.04 1,623,563
2018-08-07 $68.76 $68.76 $68.12 $68.24 $50.76 1,964,364
2018-08-06 $67.64 $68.30 $67.30 $68.21 $50.74 2,034,582
2018-08-03 $67.70 $68.15 $67.23 $67.51 $50.22 2,726,426
2018-08-02 $67.83 $69.02 $67.56 $68.50 $50.34 3,500,730
2018-08-01 $71.04 $71.04 $67.62 $68.12 $50.06 3,540,227
2018-07-31 $70.70 $71.17 $70.06 $70.44 $51.77 4,583,584
2018-07-30 $70.55 $70.78 $70.05 $70.58 $51.87 1,833,515
2018-07-27 $71.13 $71.29 $69.84 $70.12 $51.53 2,191,081
2018-07-26 $70.89 $71.42 $70.61 $71.29 $52.39 1,242,272
2018-07-25 $70.26 $71.11 $70.13 $70.89 $52.10 2,009,848
2018-07-24 $70.38 $70.76 $70.00 $70.38 $51.72 1,987,718
2018-07-23 $70.17 $70.39 $69.56 $70.15 $51.55 1,586,334
2018-07-20 $70.51 $70.77 $69.71 $69.93 $51.39 2,109,602
2018-07-19 $70.16 $71.08 $70.02 $70.44 $51.77 2,278,520
2018-07-18 $69.76 $70.81 $69.36 $70.13 $51.54 2,737,781
2018-07-17 $69.97 $70.61 $69.77 $70.33 $51.68 2,683,480
2018-07-16 $70.86 $70.98 $69.85 $70.01 $51.45 2,478,459
2018-07-13 $70.83 $71.71 $70.83 $71.40 $52.47 2,752,421
2018-07-12 $70.60 $70.98 $70.11 $70.86 $52.07 1,640,721
2018-07-11 $70.86 $71.14 $69.73 $70.31 $51.67 1,960,760
2018-07-10 $71.75 $71.99 $71.05 $71.22 $52.34 1,901,535
2018-07-09 $71.48 $71.77 $71.19 $71.31 $52.41 2,269,760
2018-07-06 $70.17 $71.34 $69.97 $71.21 $52.33 1,603,156
2018-07-05 $69.96 $70.60 $69.89 $70.23 $51.61 1,905,565
2018-07-03 $69.50 $70.50 $69.28 $69.33 $50.95 1,108,878
2018-07-02 $69.56 $69.76 $68.72 $68.95 $50.67 1,751,188
2018-06-29 $70.29 $70.49 $69.55 $69.83 $51.32 1,877,861
2018-06-28 $69.93 $70.31 $69.05 $69.93 $51.39 1,628,857
2018-06-27 $70.29 $70.99 $69.53 $69.75 $51.26 1,883,007
2018-06-26 $68.95 $69.89 $68.80 $69.72 $51.24 1,605,025
2018-06-25 $69.82 $69.92 $68.39 $68.70 $50.49 1,630,807
2018-06-22 $70.21 $70.77 $69.80 $69.99 $51.44 5,451,067
2018-06-21 $69.73 $69.86 $68.68 $68.78 $50.55 1,751,061
2018-06-20 $69.23 $70.31 $69.16 $70.07 $51.49 1,912,739
2018-06-19 $67.83 $68.91 $67.50 $68.79 $50.55 2,281,947
2018-06-18 $67.84 $68.85 $67.75 $68.52 $50.35 3,588,872
2018-06-15 $69.23 $69.46 $67.65 $67.78 $49.81 4,014,860
2018-06-14 $69.07 $69.71 $68.99 $69.34 $50.96 2,362,718
2018-06-13 $69.11 $69.11 $68.40 $68.87 $50.61 2,603,310
2018-06-12 $69.08 $69.84 $68.95 $69.24 $50.88 1,736,069
2018-06-11 $68.29 $69.38 $67.85 $69.02 $50.72 1,680,865
2018-06-08 $68.67 $68.93 $67.90 $68.45 $50.30 2,173,409
2018-06-07 $68.29 $68.63 $68.03 $68.55 $50.38 1,727,331
2018-06-06 $68.66 $68.85 $67.41 $67.66 $49.72 1,954,869
2018-06-05 $68.20 $69.25 $68.08 $68.57 $50.39 2,515,017
2018-06-04 $68.90 $69.11 $67.85 $68.30 $50.19 1,506,570
2018-06-01 $68.35 $68.95 $67.90 $68.51 $50.35 1,745,130
2018-05-31 $67.77 $68.88 $67.76 $68.16 $50.09 3,821,150
2018-05-30 $66.66 $68.41 $66.57 $68.23 $50.14 2,586,564
2018-05-29 $65.61 $66.58 $65.51 $66.30 $48.72 2,786,594
2018-05-25 $65.33 $65.95 $64.71 $65.89 $48.42 1,708,526
2018-05-24 $66.17 $66.59 $65.87 $66.38 $48.78 2,113,408
2018-05-23 $65.80 $66.87 $65.42 $66.73 $49.04 1,989,185
2018-05-22 $66.61 $66.91 $65.95 $66.06 $48.55 1,847,092
2018-05-21 $66.55 $66.60 $66.02 $66.49 $48.86 1,941,646
2018-05-18 $66.54 $66.67 $65.80 $66.27 $48.70 1,865,281
2018-05-17 $66.89 $67.31 $66.30 $66.52 $48.89 1,731,968
2018-05-16 $66.51 $66.78 $66.15 $66.65 $48.98 2,137,322
2018-05-15 $66.64 $66.83 $65.94 $66.67 $49.00 2,378,554
2018-05-14 $65.92 $66.77 $65.86 $66.59 $48.94 1,810,457
2018-05-11 $65.57 $66.04 $65.36 $65.82 $48.37 2,549,087
2018-05-10 $65.20 $65.46 $64.65 $65.30 $47.99 1,905,514
2018-05-09 $64.61 $65.49 $64.40 $64.71 $47.55 2,188,039
2018-05-08 $63.92 $64.20 $62.48 $63.94 $46.99 2,310,256
2018-05-07 $64.18 $64.76 $63.54 $64.07 $47.08 2,542,285
2018-05-04 $62.68 $63.73 $62.56 $63.45 $46.63 1,843,659
2018-05-03 $62.56 $63.17 $62.28 $62.84 $46.18 2,347,735
2018-05-02 $60.57 $63.15 $60.57 $62.57 $45.98 3,924,279
2018-05-01 $60.00 $60.76 $59.92 $60.49 $44.45 2,209,293
2018-04-30 $59.78 $60.63 $59.61 $60.22 $44.26 2,145,240
2018-04-27 $59.11 $60.28 $58.38 $59.88 $44.01 1,617,547
2018-04-26 $59.81 $60.33 $59.62 $60.13 $43.61 2,547,410
2018-04-25 $58.97 $59.61 $58.66 $59.60 $43.23 1,824,312
2018-04-24 $60.07 $60.12 $58.82 $59.39 $43.07 1,654,778
2018-04-23 $59.50 $60.28 $59.26 $59.96 $43.49 1,649,289
2018-04-20 $59.86 $59.91 $59.28 $59.54 $43.18 1,777,337
2018-04-19 $59.99 $60.61 $59.64 $59.74 $43.33 1,874,505
2018-04-18 $60.33 $60.62 $59.83 $59.83 $43.39 2,676,630
2018-04-17 $59.81 $60.10 $59.52 $59.67 $43.28 1,964,108
2018-04-16 $58.83 $59.89 $58.46 $59.75 $43.33 2,173,777
2018-04-13 $58.54 $58.98 $58.08 $58.51 $42.44 1,604,100
2018-04-12 $58.59 $58.70 $57.79 $58.32 $42.30 2,190,762
2018-04-11 $58.08 $58.87 $58.00 $58.62 $42.51 2,014,403
2018-04-10 $57.59 $58.89 $57.37 $58.31 $42.29 2,563,190
2018-04-09 $56.95 $57.68 $56.42 $56.75 $41.16 1,879,761
2018-04-06 $57.13 $57.47 $56.12 $56.69 $41.12 2,169,857
2018-04-05 $56.74 $57.60 $56.58 $57.44 $41.66 1,750,376
2018-04-04 $55.54 $56.68 $55.26 $56.52 $40.99 2,379,756
2018-04-03 $56.31 $56.63 $55.15 $56.60 $41.05 2,454,602
2018-04-02 $56.76 $57.48 $55.45 $56.14 $40.72 3,108,738
2018-03-29 $55.74 $57.20 $55.50 $56.92 $41.28 2,701,686
2018-03-28 $56.88 $57.13 $55.58 $55.63 $40.35 3,115,645
2018-03-27 $57.03 $57.87 $56.42 $56.96 $41.31 3,781,958
2018-03-26 $57.34 $57.45 $56.31 $57.02 $41.35 2,407,082
2018-03-23 $57.62 $57.62 $56.75 $56.75 $41.16 3,583,816
2018-03-22 $57.91 $58.33 $57.28 $57.33 $41.58 2,717,546
2018-03-21 $57.98 $58.85 $57.70 $58.46 $42.40 3,154,595
2018-03-20 $57.69 $58.47 $57.38 $57.64 $41.80 3,778,820
2018-03-19 $57.60 $57.70 $56.04 $56.47 $40.96 3,365,140
2018-03-16 $56.73 $58.32 $56.64 $57.81 $41.93 6,966,360
2018-03-15 $57.38 $58.09 $54.45 $56.64 $41.08 7,750,266
2018-03-14 $57.89 $58.06 $57.08 $57.16 $41.46 2,301,230
2018-03-13 $57.82 $57.97 $57.36 $57.76 $41.89 2,192,141
2018-03-12 $57.25 $57.85 $57.20 $57.59 $41.77 3,022,891
2018-03-09 $56.99 $57.38 $56.89 $57.31 $41.56 2,060,416
2018-03-08 $56.69 $56.96 $55.90 $56.60 $41.05 2,217,022
2018-03-07 $56.43 $57.47 $56.42 $56.71 $41.13 2,265,295
2018-03-06 $57.15 $57.46 $56.64 $57.02 $41.35 1,537,371
2018-03-05 $56.72 $57.30 $56.16 $56.91 $41.27 2,535,427
2018-03-02 $56.00 $57.26 $55.17 $57.08 $41.40 2,415,038
2018-03-01 $56.35 $56.88 $55.71 $56.51 $40.98 3,106,610
2018-02-28 $57.26 $58.08 $56.22 $56.33 $40.85 3,867,481
2018-02-27 $57.80 $58.04 $56.56 $57.00 $41.34 3,963,664
2018-02-26 $58.32 $58.34 $56.76 $57.47 $41.68 3,326,691
2018-02-23 $57.43 $58.34 $57.05 $58.02 $42.08 2,567,210
2018-02-22 $56.62 $58.37 $56.36 $57.18 $41.47 3,765,502
2018-02-21 $56.94 $57.40 $56.09 $56.10 $40.69 1,979,713
2018-02-20 $57.00 $57.68 $56.71 $57.02 $41.35 1,460,819
2018-02-16 $57.57 $57.68 $56.62 $56.91 $41.27 2,340,508
2018-02-15 $57.63 $57.94 $57.12 $57.80 $41.92 3,162,293
2018-02-14 $56.27 $57.88 $56.17 $57.47 $41.68 3,415,149
2018-02-13 $56.24 $57.32 $55.92 $56.84 $41.22 2,362,906
2018-02-12 $55.27 $56.99 $55.04 $56.55 $41.01 2,557,944
2018-02-09 $54.94 $55.22 $52.39 $54.33 $39.40 3,597,072
2018-02-08 $56.54 $56.88 $54.37 $54.40 $39.45 2,690,110
2018-02-07 $56.33 $57.54 $56.32 $56.58 $41.04 2,487,438
2018-02-06 $54.54 $56.65 $54.38 $56.42 $40.92 3,565,270
2018-02-05 $57.20 $57.61 $54.78 $55.56 $40.30 3,474,598
2018-02-02 $59.10 $59.22 $57.61 $57.75 $41.88 2,451,270
2018-02-01 $58.98 $60.04 $58.87 $59.74 $43.33 1,855,264
2018-01-31 $58.83 $59.46 $58.69 $58.86 $42.69 2,445,567
2018-01-30 $58.90 $59.13 $58.18 $58.73 $42.59 1,990,274
2018-01-29 $59.86 $60.13 $59.45 $59.49 $43.15 3,982,372
2018-01-26 $60.00 $60.39 $59.73 $60.15 $43.62 2,551,970
2018-01-25 $60.95 $61.11 $60.27 $60.58 $43.38 2,412,376
2018-01-24 $60.89 $61.36 $60.61 $60.71 $43.47 2,806,630
2018-01-23 $60.00 $60.71 $59.59 $60.48 $43.31 3,095,173
2018-01-22 $58.34 $59.88 $58.34 $59.88 $42.88 4,062,807
2018-01-19 $58.07 $58.34 $57.14 $58.32 $41.76 8,578,217
2018-01-18 $59.25 $59.37 $58.12 $58.14 $41.63 3,392,123
2018-01-17 $59.46 $59.79 $58.66 $59.41 $42.54 4,201,476
2018-01-16 $59.00 $60.06 $58.72 $58.80 $42.11 4,509,065
2018-01-12 $58.49 $58.90 $57.84 $58.67 $42.01 2,964,278
2018-01-11 $57.40 $58.55 $57.09 $58.36 $41.79 3,359,452
2018-01-10 $56.54 $57.00 $56.41 $56.74 $40.63 2,499,746
2018-01-09 $56.69 $56.96 $56.33 $56.49 $40.45 2,055,051
2018-01-08 $56.18 $56.96 $55.93 $56.64 $40.56 3,640,606
2018-01-05 $55.25 $56.29 $55.07 $56.06 $40.14 10,158,464
2018-01-04 $55.69 $56.33 $55.45 $56.20 $40.24 2,781,751
2018-01-03 $54.69 $55.84 $54.57 $55.54 $39.77 2,539,098
2018-01-02 $53.76 $54.75 $53.56 $54.65 $39.13 2,547,856
2017-12-29 $53.62 $53.89 $53.33 $53.45 $38.28 2,523,888
2017-12-28 $53.17 $53.51 $52.96 $53.49 $38.30 2,078,037
2017-12-27 $53.35 $53.40 $53.03 $53.17 $38.07 2,598,294
2017-12-26 $53.30 $53.72 $53.12 $53.26 $38.14 1,620,997
2017-12-22 $52.22 $53.44 $52.14 $53.21 $38.10 2,939,342
2017-12-21 $51.43 $52.40 $51.28 $52.22 $37.39 3,005,385
2017-12-20 $52.25 $52.25 $51.47 $51.51 $36.89 3,059,020
2017-12-19 $52.70 $52.70 $51.84 $51.86 $37.14 2,429,657
2017-12-18 $52.48 $52.78 $52.16 $52.35 $37.49 3,723,794
2017-12-15 $52.88 $53.02 $52.06 $52.16 $37.35 4,684,399
2017-12-14 $52.88 $53.47 $52.72 $52.74 $37.77 2,280,104
2017-12-13 $53.47 $53.54 $53.10 $53.22 $38.11 1,854,734
2017-12-12 $53.48 $53.86 $53.11 $53.40 $38.24 2,427,498
2017-12-11 $53.14 $54.15 $53.00 $53.40 $38.24 3,071,380
2017-12-08 $52.73 $53.12 $52.60 $53.01 $37.96 2,099,357
2017-12-07 $51.81 $52.42 $51.65 $52.41 $37.53 1,847,908
2017-12-06 $52.30 $52.34 $51.45 $51.80 $37.09 1,733,277
2017-12-05 $52.37 $52.58 $52.15 $52.34 $37.48 2,301,413
2017-12-04 $52.13 $52.88 $51.96 $52.29 $37.44 3,565,677
2017-12-01 $52.27 $52.40 $51.59 $52.11 $37.32 3,260,266
2017-11-30 $50.63 $52.07 $50.63 $51.90 $37.17 4,323,133
2017-11-29 $49.91 $50.44 $49.76 $50.43 $36.11 2,074,752
2017-11-28 $50.06 $50.38 $49.68 $50.06 $35.85 1,849,202
2017-11-27 $50.80 $51.03 $49.65 $50.02 $35.82 2,619,083
2017-11-24 $50.83 $51.34 $50.82 $51.04 $36.55 1,056,003
2017-11-22 $50.47 $50.64 $50.20 $50.58 $36.22 2,223,749
2017-11-21 $51.20 $51.35 $50.08 $50.20 $35.95 2,329,936
2017-11-20 $50.65 $50.99 $50.39 $50.83 $36.40 1,959,222
2017-11-17 $50.76 $50.77 $50.30 $50.67 $36.28 1,522,177
2017-11-16 $50.85 $51.02 $50.33 $50.65 $36.27 2,172,532
2017-11-15 $51.15 $51.18 $50.52 $50.83 $36.40 2,478,661
2017-11-14 $52.24 $52.56 $51.27 $51.38 $36.79 2,912,667
2017-11-13 $52.43 $52.83 $52.12 $52.21 $37.39 2,324,405
2017-11-10 $53.09 $53.19 $52.00 $52.40 $37.52 2,437,865
2017-11-09 $52.81 $53.35 $52.53 $52.99 $37.95 2,040,223
2017-11-08 $53.06 $53.55 $52.84 $53.10 $38.02 2,161,426
2017-11-07 $52.86 $53.37 $52.43 $53.17 $38.07 2,142,042
2017-11-06 $52.65 $52.99 $52.22 $52.80 $37.81 3,075,960
2017-11-03 $52.37 $52.90 $51.70 $52.65 $37.70 2,103,585
2017-11-02 $54.24 $54.49 $52.67 $53.35 $37.67 3,020,673
2017-11-01 $54.75 $55.75 $53.96 $54.53 $38.50 2,705,335
2017-10-31 $54.00 $54.37 $53.76 $54.27 $38.32 2,037,500
2017-10-30 $54.15 $54.62 $53.88 $54.04 $38.16 1,964,281
2017-10-27 $53.13 $54.34 $52.80 $54.08 $38.19 2,044,172
2017-10-26 $54.00 $54.19 $52.82 $53.43 $37.73 2,909,524
2017-10-25 $55.96 $55.96 $53.48 $53.73 $37.94 3,006,356
2017-10-24 $55.28 $56.11 $54.87 $55.94 $39.50 3,522,079
2017-10-23 $56.13 $56.22 $54.98 $55.05 $38.87 2,340,712
2017-10-20 $55.94 $56.14 $55.72 $56.00 $39.54 2,306,308
2017-10-19 $55.05 $55.82 $55.05 $55.81 $39.41 1,380,680
2017-10-18 $56.46 $56.55 $55.22 $55.37 $39.10 2,108,959
2017-10-17 $56.25 $56.45 $56.08 $56.42 $39.84 1,393,557
2017-10-16 $56.37 $56.60 $56.09 $56.25 $39.72 1,631,471
2017-10-13 $56.87 $56.98 $56.26 $56.47 $39.87 1,586,942
2017-10-12 $55.98 $56.58 $55.68 $56.41 $39.83 2,332,319
2017-10-11 $55.90 $56.55 $55.78 $56.38 $39.81 1,225,586
2017-10-10 $56.58 $56.58 $55.90 $56.02 $39.56 1,821,233
2017-10-09 $56.33 $56.69 $56.03 $56.07 $39.59 2,404,298
2017-10-06 $56.19 $56.43 $55.54 $56.19 $39.68 1,833,747
2017-10-05 $56.40 $57.08 $56.24 $56.70 $40.04 2,526,852
2017-10-04 $56.29 $56.60 $56.10 $56.30 $39.75 2,102,834
2017-10-03 $55.85 $56.37 $55.41 $56.19 $39.68 2,716,422
2017-10-02 $54.98 $55.88 $54.71 $55.84 $39.43 2,594,741
2017-09-29 $55.22 $55.61 $55.11 $55.41 $39.13 2,487,128
2017-09-28 $55.25 $55.47 $54.76 $55.42 $39.13 3,373,878
2017-09-27 $55.25 $55.58 $54.90 $55.55 $39.22 2,504,268
2017-09-26 $55.21 $55.45 $54.85 $55.22 $38.99 2,421,805
2017-09-25 $55.15 $55.90 $55.08 $55.50 $39.19 3,060,004
2017-09-22 $55.04 $55.06 $54.20 $54.70 $38.62 2,736,747
2017-09-21 $55.81 $56.03 $54.64 $55.06 $38.88 3,514,080
2017-09-20 $56.14 $56.33 $55.88 $56.09 $39.61 2,437,664
2017-09-19 $56.15 $56.27 $55.29 $56.11 $39.62 4,685,545
2017-09-18 $56.09 $56.60 $55.91 $56.10 $39.61 5,500,256
2017-09-15 $56.96 $57.00 $56.19 $56.20 $39.68 12,084,742
2017-09-14 $56.51 $57.09 $56.38 $56.88 $40.16 5,151,469
2017-09-13 $56.25 $56.58 $55.96 $56.48 $39.88 5,384,657
2017-09-12 $56.52 $56.60 $55.92 $56.09 $39.61 3,009,941
2017-09-11 $56.56 $57.00 $56.17 $56.52 $39.91 2,956,639
2017-09-08 $56.30 $56.77 $55.95 $56.22 $39.70 3,289,575
2017-09-07 $56.14 $56.94 $56.11 $56.47 $39.87 3,280,959
2017-09-06 $55.22 $56.40 $54.92 $56.34 $39.78 5,436,296
2017-09-05 $55.00 $55.70 $54.33 $54.85 $38.73 3,195,821
2017-09-01 $54.40 $54.81 $54.07 $54.63 $38.57 2,075,352
2017-08-31 $54.40 $54.40 $53.72 $54.16 $38.24 3,432,744
2017-08-30 $52.88 $54.25 $52.80 $54.01 $38.14 3,380,005
2017-08-29 $52.65 $53.39 $52.48 $53.22 $37.58 2,117,657
2017-08-28 $53.67 $53.85 $52.43 $52.95 $37.39 2,050,373
2017-08-25 $53.65 $53.84 $53.48 $53.66 $37.89 1,892,763
2017-08-24 $53.26 $53.86 $53.26 $53.47 $37.76 2,735,211
2017-08-23 $52.47 $53.82 $52.47 $53.34 $37.66 3,053,254
2017-08-22 $51.14 $52.98 $51.07 $52.89 $37.35 3,419,489
2017-08-21 $50.88 $51.08 $50.56 $50.97 $35.99 2,203,226
2017-08-18 $50.35 $51.09 $50.10 $50.93 $35.96 2,206,967
2017-08-17 $50.37 $50.91 $50.32 $50.36 $35.56 2,029,364
2017-08-16 $51.06 $51.24 $50.28 $50.61 $35.74 2,637,000
2017-08-15 $52.32 $52.38 $50.69 $50.95 $35.98 5,032,386
2017-08-14 $52.73 $53.19 $52.28 $52.32 $36.94 2,688,196
2017-08-11 $52.06 $52.44 $51.90 $52.41 $37.01 2,237,949
2017-08-10 $53.00 $53.11 $52.11 $52.21 $36.87 2,779,764
2017-08-09 $52.69 $53.00 $52.47 $52.76 $37.25 2,453,620
2017-08-08 $52.80 $53.42 $52.25 $52.55 $37.11 2,556,171
2017-08-07 $53.20 $53.30 $52.47 $53.07 $37.47 3,365,199
2017-08-04 $53.95 $54.39 $53.45 $53.53 $37.80 2,804,981
2017-08-03 $54.50 $54.77 $53.79 $53.85 $38.02 2,788,544
2017-08-02 $55.86 $56.21 $55.00 $55.36 $38.56 2,989,677
2017-08-01 $56.57 $56.84 $56.05 $56.73 $39.51 3,660,745
2017-07-31 $56.47 $56.58 $55.89 $56.57 $39.40 2,833,412
2017-07-28 $56.61 $57.25 $56.45 $56.46 $39.32 2,378,447
2017-07-27 $55.59 $56.62 $55.59 $56.62 $39.43 2,237,555
2017-07-26 $55.99 $56.41 $55.56 $55.59 $38.72 2,471,493
2017-07-25 $55.64 $55.98 $55.55 $55.78 $38.85 2,875,997
2017-07-24 $54.52 $55.06 $54.43 $54.88 $38.22 2,636,701
2017-07-21 $54.70 $54.95 $54.30 $54.45 $37.92 2,545,616
2017-07-20 $54.81 $55.36 $54.45 $54.79 $38.16 4,608,569
2017-07-19 $53.66 $54.41 $53.40 $54.39 $37.88 4,442,555
2017-07-18 $53.95 $53.98 $53.08 $53.57 $37.31 3,650,850
2017-07-17 $53.16 $53.66 $53.09 $53.57 $37.31 4,572,343
2017-07-14 $52.68 $53.39 $52.47 $53.16 $37.02 2,012,601
2017-07-13 $52.19 $52.77 $51.98 $52.46 $36.54 2,784,131
2017-07-12 $51.49 $52.40 $51.28 $52.05 $36.25 3,696,318
2017-07-11 $51.03 $51.30 $50.53 $50.88 $35.44 4,078,442
2017-07-10 $51.48 $51.50 $50.74 $51.00 $35.52 7,057,210
2017-07-07 $52.50 $52.74 $51.46 $51.69 $36.00 10,619,133
2017-07-06 $51.27 $52.69 $51.08 $52.60 $36.63 17,184,251
2017-07-05 $52.01 $52.57 $50.50 $50.75 $35.35 31,605,196
2017-07-03 $52.21 $52.45 $51.50 $52.03 $36.24 4,810,202
2017-06-30 $52.01 $52.41 $51.59 $52.16 $36.33 42,611,745
2017-06-29 $51.08 $52.44 $50.87 $51.52 $35.88 5,414,899
2017-06-28 $50.73 $51.45 $50.42 $50.90 $35.45 3,315,662
2017-06-27 $50.61 $51.36 $50.53 $50.68 $35.30 3,299,318
2017-06-26 $49.32 $51.20 $49.32 $50.54 $35.20 5,196,916
2017-06-23 $47.92 $49.24 $47.66 $49.19 $34.26 2,471,354
2017-06-22 $47.74 $48.63 $47.37 $47.79 $33.28 3,414,789
2017-06-21 $48.07 $48.63 $47.15 $47.41 $33.02 4,225,557
2017-06-20 $49.59 $49.76 $47.14 $47.50 $33.08 3,462,910
2017-06-19 $51.00 $51.19 $50.05 $50.21 $34.97 2,096,829
2017-06-16 $49.27 $50.99 $49.19 $50.97 $35.50 3,276,238
2017-06-15 $49.44 $50.02 $48.87 $48.98 $34.11 2,666,668
2017-06-14 $50.32 $51.00 $49.50 $49.79 $34.68 3,738,848
2017-06-13 $49.85 $50.45 $49.78 $50.21 $34.97 1,674,327
2017-06-12 $49.94 $50.45 $49.63 $49.99 $34.82 1,997,498
2017-06-09 $48.55 $49.49 $48.55 $49.45 $34.44 1,669,981
2017-06-08 $48.52 $49.05 $48.40 $48.49 $33.77 1,936,739
2017-06-07 $49.80 $50.23 $48.50 $48.87 $34.04 2,097,889
2017-06-06 $49.11 $50.08 $49.05 $50.00 $34.82 2,342,157
2017-06-05 $48.73 $49.69 $48.73 $49.32 $34.35 1,785,065
2017-06-02 $50.27 $50.45 $49.52 $49.55 $34.51 1,556,396
2017-06-01 $49.86 $50.56 $49.55 $50.45 $35.14 2,155,741
2017-05-31 $49.55 $49.83 $48.93 $49.68 $34.60 3,249,609
2017-05-30 $51.24 $51.35 $49.85 $49.85 $34.72 2,667,668
2017-05-26 $51.58 $51.84 $51.12 $51.69 $36.00 2,187,372
2017-05-25 $52.36 $53.10 $51.53 $51.66 $35.98 4,517,853
2017-05-24 $52.12 $53.01 $52.11 $52.78 $36.76 3,410,336
2017-05-23 $51.80 $52.50 $51.57 $52.23 $36.38 2,389,621
2017-05-22 $51.68 $51.76 $51.20 $51.66 $35.98 1,748,692
2017-05-19 $50.32 $51.88 $50.10 $51.43 $35.82 2,146,326
2017-05-18 $49.55 $50.08 $49.31 $49.82 $34.70 2,156,590
2017-05-17 $50.68 $50.72 $49.72 $49.75 $34.65 2,001,007
2017-05-16 $51.23 $51.46 $50.72 $50.89 $35.44 1,870,528
2017-05-15 $51.80 $52.01 $51.00 $51.28 $35.71 2,155,194
2017-05-12 $51.31 $51.68 $50.91 $51.00 $35.52 2,921,907
2017-05-11 $51.62 $51.62 $50.94 $51.27 $35.71 1,928,225
2017-05-10 $50.72 $51.59 $50.56 $51.12 $35.60 2,424,322
2017-05-09 $51.00 $51.06 $50.11 $50.48 $35.16 1,789,925
2017-05-08 $50.54 $51.20 $50.32 $51.04 $35.55 2,908,875
2017-05-05 $49.37 $50.68 $49.00 $50.64 $35.27 3,363,107
2017-05-04 $51.67 $51.89 $49.14 $49.34 $34.36 3,959,525
2017-05-03 $52.60 $52.89 $51.69 $52.14 $36.31 2,965,938
2017-05-02 $53.22 $53.22 $51.87 $52.30 $36.43 3,150,202
2017-05-01 $52.78 $53.19 $52.47 $53.02 $36.93 2,136,303
2017-04-28 $53.31 $53.31 $52.26 $52.61 $36.64 2,707,904
2017-04-27 $53.47 $54.07 $52.56 $53.01 $36.92 2,504,987
2017-04-26 $54.50 $55.07 $54.40 $54.50 $37.52 2,036,650
2017-04-25 $53.86 $54.78 $53.69 $54.73 $37.68 1,535,061
2017-04-24 $54.03 $54.24 $53.33 $53.87 $37.09 2,031,517
2017-04-21 $53.74 $53.86 $52.78 $53.53 $36.85 2,865,952
2017-04-20 $54.03 $54.48 $53.71 $53.79 $37.03 1,852,576
2017-04-19 $54.92 $55.03 $53.79 $53.92 $37.12 2,473,351
2017-04-18 $54.41 $55.14 $54.12 $54.82 $37.74 2,564,195
2017-04-17 $54.65 $55.00 $54.22 $54.41 $37.46 2,071,574
2017-04-13 $55.44 $55.51 $54.56 $54.62 $37.60 1,674,281
2017-04-12 $55.72 $55.82 $55.10 $55.33 $38.09 1,802,548
2017-04-11 $55.93 $56.10 $55.36 $55.72 $38.36 1,367,260
2017-04-10 $56.50 $56.50 $55.85 $55.93 $38.51 2,037,523
2017-04-07 $56.28 $56.91 $55.99 $56.19 $38.69 2,158,787
2017-04-06 $56.20 $56.48 $55.86 $56.33 $38.78 2,821,281
2017-04-05 $56.31 $57.16 $55.89 $55.93 $38.51 3,344,503
2017-04-04 $55.34 $55.96 $54.86 $55.94 $38.51 1,762,716
2017-04-03 $55.55 $55.75 $54.41 $55.31 $38.08 2,735,041
2017-03-31 $54.52 $56.00 $54.52 $55.44 $38.17 3,421,178
2017-03-30 $54.97 $55.07 $54.24 $54.92 $37.81 3,402,159
2017-03-29 $53.04 $54.94 $52.99 $54.73 $37.68 2,670,602
2017-03-28 $53.31 $53.61 $52.88 $53.06 $36.53 1,681,461
2017-03-27 $52.53 $53.25 $52.22 $53.09 $36.55 2,186,545
2017-03-24 $52.39 $53.52 $52.37 $53.10 $36.56 2,821,616
2017-03-23 $52.55 $52.78 $52.12 $52.25 $35.97 2,051,793
2017-03-22 $52.23 $52.87 $51.96 $52.70 $36.28 2,180,971
2017-03-21 $53.47 $53.63 $52.03 $52.28 $35.99 2,089,367
2017-03-20 $52.46 $53.35 $52.21 $53.24 $36.65 2,467,083
2017-03-17 $53.47 $53.64 $52.48 $52.82 $36.37 8,199,046
2017-03-16 $53.87 $54.07 $52.71 $53.24 $36.65 2,475,683
2017-03-15 $52.75 $53.87 $52.51 $53.64 $36.93 4,193,790
2017-03-14 $53.50 $53.50 $51.99 $52.20 $35.94 3,880,064
2017-03-13 $54.25 $54.47 $53.75 $53.98 $37.16 3,041,000
2017-03-10 $55.00 $55.06 $54.09 $54.33 $37.41 2,285,799
2017-03-09 $54.62 $54.64 $53.39 $54.51 $37.53 3,147,099
2017-03-08 $56.60 $56.76 $54.71 $54.77 $37.71 2,394,643
2017-03-07 $56.83 $56.95 $56.23 $56.58 $38.95 3,327,722
2017-03-06 $56.18 $56.76 $55.83 $56.61 $38.97 3,469,252
2017-03-03 $55.25 $56.66 $55.06 $56.42 $38.84 3,050,927
2017-03-02 $55.08 $55.51 $54.70 $55.25 $38.04 3,650,674
2017-03-01 $54.43 $55.82 $54.35 $55.39 $38.13 2,965,424
2017-02-28 $53.62 $55.52 $53.25 $54.05 $37.21 6,183,806
2017-02-27 $53.27 $53.60 $52.71 $53.35 $36.73 3,491,516
2017-02-24 $54.43 $54.54 $52.80 $53.16 $36.60 2,479,848
2017-02-23 $54.41 $54.94 $53.77 $54.64 $37.62 2,931,495
2017-02-22 $53.76 $54.09 $53.46 $53.52 $36.85 2,063,195
2017-02-21 $54.07 $54.42 $53.59 $54.22 $37.33 2,163,103
2017-02-17 $53.83 $53.97 $53.32 $53.64 $36.93 1,889,363
2017-02-16 $54.75 $55.09 $53.94 $54.03 $37.20 1,918,102
2017-02-15 $54.67 $55.02 $54.36 $54.49 $37.52 1,822,893
2017-02-14 $55.13 $55.41 $54.17 $54.95 $37.83 2,476,126
2017-02-13 $55.03 $55.25 $54.54 $55.02 $37.88 1,971,412
2017-02-10 $55.73 $55.73 $54.73 $55.31 $38.08 2,728,017
2017-02-09 $54.85 $55.66 $54.70 $55.12 $37.95 2,528,397
2017-02-08 $53.86 $54.68 $53.25 $54.40 $37.45 2,393,929
2017-02-07 $55.17 $55.61 $53.97 $54.37 $37.43 2,804,592
2017-02-06 $56.62 $56.67 $55.09 $55.31 $38.08 3,365,539
2017-02-03 $55.88 $56.80 $55.69 $56.45 $38.86 3,973,944
2017-02-02 $54.19 $56.01 $53.73 $55.56 $38.25 5,375,354
2017-02-01 $58.27 $59.30 $52.86 $54.00 $37.18 207,260
2017-01-31 $54.18 $55.25 $53.65 $55.11 $37.94 1,999,308
2017-01-30 $54.62 $54.74 $53.51 $53.77 $37.02 1,336,892
2017-01-27 $54.66 $55.04 $54.25 $54.91 $37.80 1,445,602
2017-01-26 $54.98 $55.87 $54.66 $54.93 $37.82 2,065,082
2017-01-25 $54.48 $55.86 $53.84 $55.55 $37.82 2,728,443
2017-01-24 $56.14 $56.44 $55.38 $56.28 $38.32 1,337,223
2017-01-23 $56.31 $56.76 $55.83 $55.89 $38.05 1,245,500
2017-01-20 $56.67 $56.81 $56.26 $56.59 $38.53 1,398,465
2017-01-19 $56.54 $56.75 $55.78 $55.96 $38.10 1,000,494
2017-01-18 $55.94 $56.93 $55.50 $56.56 $38.51 1,488,814
2017-01-17 $56.78 $56.94 $56.22 $56.31 $38.34 1,699,383
2017-01-13 $56.38 $56.91 $56.22 $56.31 $38.34 1,023,807
2017-01-12 $56.57 $57.26 $56.13 $56.57 $38.52 1,930,145
2017-01-11 $56.37 $57.30 $56.23 $57.26 $38.99 1,540,881
2017-01-10 $57.15 $57.15 $56.03 $56.07 $38.18 2,595,062
2017-01-09 $57.63 $58.14 $57.16 $57.48 $39.14 2,111,073
2017-01-06 $59.04 $59.10 $57.69 $57.90 $39.42 2,212,712
2017-01-05 $58.84 $59.12 $58.28 $58.83 $40.05 1,343,360
2017-01-04 $59.05 $59.15 $58.45 $58.60 $39.90 1,721,292
2017-01-03 $58.14 $58.85 $57.45 $58.75 $40.00 1,812,478
2016-12-30 $58.01 $58.24 $57.16 $57.41 $39.09 1,271,220
2016-12-29 $57.66 $58.12 $57.58 $57.98 $39.48 995,647
2016-12-28 $59.02 $59.23 $57.64 $57.67 $39.27 1,275,491
2016-12-27 $58.98 $59.47 $58.49 $59.03 $40.19 1,232,592
2016-12-23 $58.04 $58.81 $57.79 $58.69 $39.96 885,982
2016-12-22 $58.52 $58.88 $57.77 $57.91 $39.43 2,058,504
2016-12-21 $58.77 $59.19 $58.54 $58.54 $39.86 1,244,543
2016-12-20 $58.32 $59.06 $58.05 $58.67 $39.95 1,460,503
2016-12-19 $58.61 $58.63 $57.88 $58.10 $39.56 1,028,788
2016-12-16 $57.80 $58.57 $57.58 $58.42 $39.78 5,067,983
2016-12-15 $56.81 $58.48 $56.29 $57.72 $39.30 2,114,917
2016-12-14 $57.22 $58.47 $56.95 $57.36 $39.05 2,735,847
2016-12-13 $57.18 $58.29 $56.85 $57.77 $39.33 2,221,339
2016-12-12 $58.56 $58.80 $56.93 $57.21 $38.95 1,745,658
2016-12-09 $57.99 $58.14 $56.94 $57.01 $38.82 1,492,318
2016-12-08 $56.97 $57.96 $56.34 $57.91 $39.43 1,910,446
2016-12-07 $56.11 $57.09 $55.21 $57.09 $38.87 1,861,831
2016-12-06 $55.94 $56.33 $55.19 $56.12 $38.21 1,684,471
2016-12-05 $55.13 $56.50 $54.82 $56.42 $38.41 2,266,167
2016-12-02 $54.46 $55.45 $54.22 $54.69 $37.24 1,524,509
2016-12-01 $55.89 $56.00 $54.00 $54.42 $37.05 1,652,585
2016-11-30 $54.38 $55.75 $54.04 $54.93 $37.40 2,972,047
2016-11-29 $51.65 $52.92 $50.96 $52.44 $35.70 2,107,018
2016-11-28 $54.25 $54.50 $52.75 $52.82 $35.96 1,194,064
2016-11-25 $53.57 $53.94 $53.20 $53.75 $36.60 625,259
2016-11-23 $52.91 $54.26 $52.57 $53.95 $36.73 1,778,924
2016-11-22 $52.95 $53.62 $52.33 $53.46 $36.40 3,276,985
2016-11-21 $51.11 $52.86 $50.69 $52.72 $35.89 3,236,240
2016-11-18 $50.07 $50.60 $49.86 $50.42 $34.33 1,099,604
2016-11-17 $50.10 $50.62 $49.79 $49.83 $33.93 1,531,997
2016-11-16 $49.67 $50.10 $49.24 $49.69 $33.83 1,676,745
2016-11-15 $48.71 $50.20 $48.49 $49.93 $34.00 2,114,234
2016-11-14 $47.79 $48.06 $46.82 $47.81 $32.55 2,029,222
2016-11-11 $48.79 $48.99 $47.43 $47.92 $32.63 1,708,422
2016-11-10 $49.52 $49.56 $48.18 $49.05 $33.40 2,151,520
2016-11-09 $49.04 $49.95 $48.31 $49.39 $33.63 2,364,704
2016-11-08 $48.00 $49.77 $47.88 $49.50 $33.70 1,729,137
2016-11-07 $47.47 $48.12 $47.34 $48.08 $32.74 1,600,892
2016-11-04 $46.35 $47.24 $46.04 $46.65 $31.76 1,729,470
2016-11-03 $46.88 $46.95 $46.26 $46.44 $31.62 1,672,481
2016-11-02 $47.61 $48.00 $45.41 $46.59 $31.72 4,500,093
2016-11-01 $48.98 $49.05 $47.79 $48.56 $33.06 2,096,754
2016-10-31 $47.96 $48.63 $47.67 $48.43 $32.97 1,946,368
2016-10-28 $48.52 $49.16 $47.78 $48.18 $32.80 1,049,323
2016-10-27 $48.91 $49.33 $48.46 $48.51 $33.03 1,551,516
2016-10-26 $48.68 $49.39 $48.15 $49.23 $33.10 2,409,076
2016-10-25 $50.38 $50.54 $49.11 $49.17 $33.06 1,480,800
2016-10-24 $50.63 $51.20 $49.57 $50.37 $33.87 976,551
2016-10-21 $50.50 $50.73 $50.31 $50.63 $34.04 806,354
2016-10-20 $50.55 $50.99 $50.05 $50.91 $34.23 1,010,551
2016-10-19 $50.64 $51.67 $50.53 $51.04 $34.32 1,376,235
2016-10-18 $50.17 $50.25 $49.23 $50.03 $33.64 1,015,236
2016-10-17 $50.03 $50.29 $49.40 $49.45 $33.25 1,103,082
2016-10-14 $50.05 $50.68 $49.97 $50.13 $33.70 1,838,263
2016-10-13 $49.69 $50.13 $48.96 $49.80 $33.48 1,736,451
2016-10-12 $49.50 $50.32 $49.17 $50.21 $33.76 1,091,266
2016-10-11 $50.34 $50.52 $49.27 $49.82 $33.50 1,114,881
2016-10-10 $50.00 $50.90 $49.92 $50.35 $33.85 1,346,458
2016-10-07 $49.97 $50.08 $49.04 $49.36 $33.19 1,529,972
2016-10-06 $49.77 $50.20 $49.12 $49.67 $33.39 1,421,471
2016-10-05 $50.05 $50.45 $49.35 $49.58 $33.33 1,998,151
2016-10-04 $50.48 $50.98 $49.05 $49.54 $33.31 1,959,026
2016-10-03 $51.43 $51.62 $50.41 $51.11 $34.36 1,496,774
2016-09-30 $51.49 $51.60 $50.85 $51.39 $34.55 2,050,755
2016-09-29 $51.00 $51.56 $50.37 $50.94 $34.25 2,176,985
2016-09-28 $49.27 $51.72 $48.82 $51.24 $34.45 2,787,803
2016-09-27 $48.14 $48.88 $47.50 $48.80 $32.81 1,572,334
2016-09-26 $48.86 $49.43 $48.45 $48.84 $32.84 1,610,342
2016-09-23 $49.39 $50.03 $48.46 $48.62 $32.69 2,040,686
2016-09-22 $49.70 $50.12 $49.23 $49.64 $33.37 2,203,446
2016-09-21 $47.70 $48.99 $47.56 $48.94 $32.90 2,609,440
2016-09-20 $47.42 $47.89 $46.99 $47.02 $31.61 1,534,453
2016-09-19 $46.54 $47.86 $46.37 $47.39 $31.86 1,883,263
2016-09-16 $46.24 $46.54 $45.89 $46.08 $30.98 3,731,453
2016-09-15 $46.91 $47.60 $46.67 $46.83 $31.49 2,159,040
2016-09-14 $46.78 $48.21 $46.49 $46.70 $31.40 2,598,839
2016-09-13 $48.51 $48.63 $46.47 $46.95 $31.57 3,825,513
2016-09-12 $48.28 $49.86 $47.50 $49.30 $33.15 2,556,416
2016-09-09 $50.23 $50.30 $48.70 $48.81 $32.82 2,039,568
2016-09-08 $50.46 $51.13 $50.21 $51.00 $34.29 2,285,538
2016-09-07 $49.32 $50.14 $49.22 $49.92 $33.56 1,907,349
2016-09-06 $48.56 $49.46 $48.55 $49.26 $33.12 1,775,472
2016-09-02 $47.80 $48.87 $47.73 $48.26 $32.45 1,905,607
2016-09-01 $46.73 $47.23 $46.26 $47.21 $31.74 1,732,446
2016-08-31 $46.86 $47.39 $46.56 $46.89 $31.53 2,114,167
2016-08-30 $47.60 $47.87 $46.93 $47.16 $31.71 1,509,477
2016-08-29 $46.98 $47.42 $46.56 $47.36 $31.84 1,412,912
2016-08-26 $47.22 $47.92 $46.59 $46.98 $31.59 1,308,293
2016-08-25 $47.19 $47.32 $46.74 $47.02 $31.61 1,376,902
2016-08-24 $47.99 $48.01 $46.98 $47.12 $31.68 1,309,417
2016-08-23 $47.99 $48.66 $47.99 $48.28 $32.46 1,715,340
2016-08-22 $49.03 $49.03 $47.91 $48.07 $32.32 2,091,647
2016-08-19 $49.44 $49.86 $48.94 $49.71 $33.42 2,282,042
2016-08-18 $48.21 $49.63 $48.13 $49.62 $33.36 2,131,099
2016-08-17 $46.99 $47.98 $46.62 $47.95 $32.24 1,768,534
2016-08-16 $46.78 $47.66 $46.49 $47.11 $31.67 1,483,373
2016-08-15 $47.10 $47.59 $46.73 $46.77 $31.45 2,325,927
2016-08-12 $46.40 $47.67 $46.18 $46.85 $31.50 1,906,005
2016-08-11 $45.38 $46.59 $44.98 $46.11 $31.00 1,715,008
2016-08-10 $45.57 $46.00 $44.82 $44.99 $30.25 1,792,869
2016-08-09 $45.83 $46.05 $45.16 $45.26 $30.43 1,248,592
2016-08-08 $45.33 $46.36 $45.15 $45.58 $30.65 2,146,665
2016-08-05 $44.78 $45.17 $44.27 $44.91 $30.19 1,703,219
2016-08-04 $44.58 $45.47 $44.45 $45.00 $30.26 2,552,111
2016-08-03 $44.50 $45.88 $42.87 $45.85 $30.41 3,436,763
2016-08-02 $43.49 $44.14 $42.86 $43.94 $29.14 3,427,977
2016-08-01 $44.39 $44.69 $42.79 $42.99 $28.51 2,889,503
2016-07-29 $43.78 $44.94 $43.53 $44.79 $29.71 2,609,829
2016-07-28 $43.89 $44.41 $43.37 $44.08 $29.24 2,428,658
2016-07-27 $45.31 $45.84 $43.61 $43.96 $29.16 3,251,285
2016-07-26 $45.22 $45.74 $45.00 $45.32 $30.06 2,035,642
2016-07-25 $45.53 $45.96 $44.85 $45.43 $30.13 2,445,272
2016-07-22 $46.64 $46.99 $45.57 $46.05 $30.54 1,886,216
2016-07-21 $47.25 $47.82 $46.15 $46.28 $30.70 1,763,948
2016-07-20 $47.31 $47.59 $46.03 $47.24 $31.33 2,203,958
2016-07-19 $47.76 $47.80 $47.04 $47.51 $31.51 2,237,154
2016-07-18 $47.82 $47.95 $47.33 $47.70 $31.64 1,777,778
2016-07-15 $47.75 $48.35 $47.60 $48.12 $31.92 2,008,586
2016-07-14 $47.81 $48.05 $47.11 $47.49 $31.50 2,141,799
2016-07-13 $48.30 $48.74 $47.12 $47.34 $31.40 2,964,351
2016-07-12 $47.94 $49.09 $47.94 $48.52 $32.18 2,403,880
2016-07-11 $47.47 $48.26 $47.43 $47.44 $31.47 1,781,452
2016-07-08 $47.52 $47.81 $47.01 $47.36 $31.41 1,920,554
2016-07-07 $47.81 $48.78 $46.49 $46.99 $31.17 2,868,253
2016-07-06 $46.98 $47.45 $46.00 $47.41 $31.45 3,338,362
2016-07-05 $47.11 $47.27 $46.16 $47.13 $31.26 2,721,289
2016-07-01 $47.49 $47.76 $47.26 $47.57 $31.55 1,817,454
2016-06-30 $47.28 $47.49 $46.31 $47.45 $31.47 2,830,952
2016-06-29 $46.47 $47.63 $46.05 $47.33 $31.39 2,674,612
2016-06-28 $45.62 $46.47 $44.51 $45.89 $30.44 2,890,882
2016-06-27 $45.54 $46.58 $44.14 $44.62 $29.60 3,486,039
2016-06-24 $44.87 $47.13 $44.86 $45.82 $30.39 4,944,505
2016-06-23 $47.05 $47.08 $46.13 $46.86 $31.08 2,180,193
2016-06-22 $47.22 $47.34 $46.35 $46.40 $30.78 2,392,342
2016-06-21 $45.96 $47.26 $45.25 $46.81 $31.05 3,127,943
2016-06-20 $46.30 $46.66 $45.89 $46.04 $30.54 3,649,251
2016-06-17 $44.96 $45.86 $44.58 $45.57 $30.23 5,527,459
2016-06-16 $44.60 $45.14 $43.73 $44.90 $29.78 2,861,991
2016-06-15 $45.48 $45.69 $44.50 $45.02 $29.86 2,908,404
2016-06-14 $44.86 $45.73 $44.38 $45.68 $30.30 2,804,720
2016-06-13 $44.80 $45.52 $44.35 $44.98 $29.83 2,327,670
2016-06-10 $45.65 $46.06 $44.79 $45.19 $29.97 2,883,005
2016-06-09 $44.83 $46.79 $44.64 $46.53 $30.86 2,466,412
2016-06-08 $45.88 $46.03 $45.26 $45.66 $30.28 2,304,454
2016-06-07 $45.37 $46.06 $45.03 $45.76 $30.35 2,014,604
2016-06-06 $44.42 $45.74 $44.33 $45.10 $29.91 2,280,243
2016-06-03 $43.78 $44.28 $43.61 $44.03 $29.20 2,145,351
2016-06-02 $43.11 $43.87 $42.70 $43.73 $29.00 1,907,188
2016-06-01 $42.78 $43.88 $42.45 $43.77 $29.03 2,896,074
2016-05-31 $42.93 $44.29 $42.75 $43.25 $28.69 2,990,170
2016-05-27 $42.26 $43.02 $41.88 $42.73 $28.34 1,929,623
2016-05-26 $43.48 $43.51 $42.32 $42.57 $28.24 1,492,187
2016-05-25 $42.00 $43.42 $41.81 $43.07 $28.57 2,436,042
2016-05-24 $41.54 $41.93 $41.11 $41.70 $27.66 3,002,989
2016-05-23 $41.51 $42.20 $41.15 $41.67 $27.64 2,183,877
2016-05-20 $41.61 $42.07 $40.67 $42.04 $27.88 2,086,751
2016-05-19 $39.56 $41.71 $39.22 $41.54 $27.55 2,662,681
2016-05-18 $41.60 $41.69 $39.85 $40.13 $26.62 4,006,415
2016-05-17 $41.68 $42.57 $41.46 $42.02 $27.87 2,864,368
2016-05-16 $41.73 $42.18 $41.29 $41.81 $27.73 2,316,374
2016-05-13 $40.14 $41.78 $40.10 $41.04 $27.22 2,589,069
2016-05-12 $40.68 $41.13 $39.69 $40.29 $26.72 2,456,546
2016-05-11 $40.08 $40.79 $39.28 $40.07 $26.58 2,858,253
2016-05-10 $39.71 $40.66 $39.49 $40.08 $26.58 2,776,590
2016-05-09 $40.00 $40.53 $38.57 $39.24 $26.03 2,644,082
2016-05-06 $38.63 $39.96 $38.51 $39.77 $26.38 2,409,083
2016-05-05 $38.74 $39.75 $38.50 $38.96 $25.84 3,594,151
2016-05-04 $36.46 $38.80 $36.23 $38.17 $25.32 6,083,219
2016-05-03 $35.03 $35.90 $34.56 $35.79 $23.74 3,645,061
2016-05-02 $35.96 $36.10 $34.89 $35.98 $23.86 2,413,575
2016-04-29 $35.78 $36.72 $35.58 $36.15 $23.98 3,742,576
2016-04-28 $36.33 $36.51 $35.33 $35.56 $23.59 3,780,659
2016-04-27 $36.53 $38.44 $36.52 $37.07 $24.17 4,203,669
2016-04-26 $35.78 $36.42 $35.51 $36.24 $23.63 2,555,349
2016-04-25 $35.80 $36.06 $34.93 $35.38 $23.07 2,783,539
2016-04-22 $34.76 $36.03 $34.76 $35.81 $23.35 2,738,904
2016-04-21 $34.85 $35.60 $34.37 $34.81 $22.70 2,505,140
2016-04-20 $34.02 $35.21 $33.87 $34.80 $22.69 3,386,738
2016-04-19 $32.56 $34.41 $32.56 $34.39 $22.42 3,192,947
2016-04-18 $30.57 $32.81 $30.44 $32.16 $20.97 3,280,072
2016-04-15 $31.51 $32.02 $31.04 $31.67 $20.65 1,751,636
2016-04-14 $31.86 $32.09 $31.38 $31.73 $20.69 1,534,675
2016-04-13 $32.49 $32.58 $31.74 $31.86 $20.77 2,296,100
2016-04-12 $30.41 $32.66 $30.20 $32.35 $21.09 3,074,325
2016-04-11 $30.35 $30.80 $29.82 $30.05 $19.59 2,338,925
2016-04-08 $29.68 $30.54 $29.63 $29.99 $19.55 1,855,663
2016-04-07 $28.89 $29.64 $28.56 $28.95 $18.88 1,888,022
2016-04-06 $28.76 $29.57 $28.62 $29.22 $19.05 1,724,012
2016-04-05 $28.10 $29.07 $27.91 $28.43 $18.54 2,425,491
2016-04-04 $28.60 $29.41 $28.30 $28.37 $18.50 2,119,186
2016-04-01 $29.08 $29.46 $28.50 $28.73 $18.73 2,655,327
2016-03-31 $29.01 $29.93 $28.85 $29.86 $19.47 2,565,736
2016-03-30 $28.85 $29.48 $28.52 $29.04 $18.93 2,324,223
2016-03-29 $27.76 $28.64 $27.35 $28.46 $18.56 2,624,663
2016-03-28 $28.40 $28.79 $28.06 $28.33 $18.47 1,986,498
2016-03-24 $27.91 $28.73 $27.47 $28.68 $18.70 3,203,154
2016-03-23 $29.79 $30.00 $28.41 $28.44 $18.54 2,394,644
2016-03-22 $29.23 $30.45 $29.05 $30.21 $19.70 2,352,805
2016-03-21 $30.78 $30.82 $29.32 $29.69 $19.36 2,889,470
2016-03-18 $30.56 $30.99 $29.69 $30.82 $20.09 8,541,363
2016-03-17 $29.70 $30.48 $29.22 $30.22 $19.70 2,553,787
2016-03-16 $27.94 $29.56 $27.90 $29.51 $19.24 2,349,976
2016-03-15 $27.60 $27.74 $26.79 $27.72 $18.07 1,871,890
2016-03-14 $27.85 $28.43 $27.52 $28.18 $18.37 2,280,168
2016-03-11 $27.78 $28.57 $27.67 $28.31 $18.46 3,140,293
2016-03-10 $26.25 $27.67 $26.02 $27.43 $17.88 3,834,733
2016-03-09 $26.72 $27.11 $25.72 $26.47 $17.26 3,217,610
2016-03-08 $27.43 $27.52 $26.02 $26.22 $17.10 4,901,811
2016-03-07 $26.37 $28.17 $26.37 $27.63 $18.01 4,148,273
2016-03-04 $26.95 $28.03 $25.61 $26.36 $17.19 4,676,101
2016-03-03 $25.33 $26.90 $25.32 $26.60 $17.34 4,329,397
2016-03-02 $24.00 $25.59 $23.80 $25.57 $16.67 3,211,815
2016-03-01 $24.23 $24.50 $23.34 $24.20 $15.78 2,681,740
2016-02-29 $23.11 $24.37 $22.83 $24.00 $15.65 4,217,107
2016-02-26 $21.98 $23.68 $21.78 $23.01 $15.00 5,623,468
2016-02-25 $21.32 $21.62 $20.50 $21.37 $13.93 4,214,028
2016-02-24 $20.70 $21.71 $19.94 $21.52 $14.03 5,524,946
2016-02-23 $21.32 $21.64 $20.55 $21.31 $13.89 4,627,178
2016-02-22 $21.15 $21.75 $21.07 $21.40 $13.95 4,095,210
2016-02-19 $20.70 $20.86 $20.11 $20.66 $13.47 2,798,382
2016-02-18 $22.13 $22.20 $20.50 $21.19 $13.82 3,732,505
2016-02-17 $21.60 $22.22 $20.69 $21.73 $14.17 6,085,397
2016-02-16 $20.48 $21.15 $20.26 $21.03 $13.71 3,655,997
2016-02-12 $20.27 $20.45 $19.30 $20.18 $13.16 3,936,716
2016-02-11 $20.10 $20.77 $18.88 $19.62 $12.79 5,340,685
2016-02-10 $20.67 $21.50 $19.80 $20.91 $13.63 3,969,050
2016-02-09 $21.81 $22.14 $19.86 $20.63 $13.45 9,079,495
2016-02-08 $24.30 $24.45 $21.79 $23.16 $15.10 5,770,634
2016-02-05 $25.10 $25.72 $24.54 $25.54 $16.65 4,144,527
2016-02-04 $24.78 $25.99 $24.63 $25.49 $16.62 3,751,747
2016-02-03 $23.74 $24.75 $22.65 $24.64 $16.07 3,213,933
2016-02-02 $22.73 $23.58 $22.44 $23.12 $15.07 2,672,912
2016-02-01 $24.11 $24.16 $22.85 $23.44 $15.28 3,170,228
2016-01-29 $24.11 $25.03 $23.84 $24.91 $16.24 3,715,313
2016-01-28 $23.42 $24.19 $23.18 $23.91 $15.59 4,296,064
2016-01-27 $24.27 $24.50 $22.91 $23.13 $14.70 4,562,821
2016-01-26 $24.26 $24.79 $23.42 $24.30 $15.45 3,678,197
2016-01-25 $24.41 $25.96 $23.61 $23.62 $15.01 4,499,988
2016-01-22 $23.65 $25.15 $23.25 $25.10 $15.95 8,187,972
2016-01-21 $20.16 $23.08 $20.02 $22.62 $14.38 5,254,644
2016-01-20 $20.81 $21.13 $18.98 $20.04 $12.74 6,006,395
2016-01-19 $22.23 $22.42 $20.23 $20.79 $13.22 4,104,884
2016-01-15 $21.29 $22.20 $20.98 $21.94 $13.95 4,009,800
2016-01-14 $21.10 $22.87 $20.73 $22.78 $14.48 5,665,822
2016-01-13 $22.05 $22.25 $20.37 $20.97 $13.33 5,252,745
2016-01-12 $23.94 $23.94 $20.64 $21.85 $13.89 5,059,042
2016-01-11 $23.71 $23.82 $22.20 $22.61 $14.37 3,377,446
2016-01-08 $23.00 $23.65 $22.39 $23.05 $14.65 4,032,156
2016-01-07 $23.75 $24.13 $22.67 $22.78 $14.48 3,151,126
2016-01-06 $24.61 $24.63 $23.43 $24.22 $15.40 5,046,548
2016-01-05 $25.31 $25.66 $24.97 $25.37 $16.13 3,638,558
2016-01-04 $24.66 $25.56 $24.48 $25.35 $16.11 4,139,013
2015-12-31 $23.86 $24.79 $23.32 $24.66 $15.67 3,905,162
2015-12-30 $23.94 $24.47 $23.35 $23.44 $14.90 2,354,130
2015-12-29 $24.50 $24.88 $23.65 $24.05 $15.29 3,020,013
2015-12-28 $24.00 $24.19 $23.23 $24.12 $15.33 3,239,146
2015-12-24 $24.35 $24.72 $23.88 $24.12 $15.33 2,207,615
2015-12-23 $23.78 $24.97 $23.12 $24.29 $15.44 4,637,487
2015-12-22 $21.77 $23.66 $21.48 $23.12 $14.70 7,306,349
2015-12-21 $19.41 $21.87 $19.34 $21.85 $13.89 10,063,964
2015-12-18 $19.81 $20.13 $18.84 $18.93 $12.03 9,679,607
2015-12-17 $20.81 $21.00 $19.12 $19.86 $12.62 6,815,103
2015-12-16 $21.08 $21.62 $20.56 $20.88 $13.27 3,761,578
2015-12-15 $20.83 $21.56 $20.79 $21.34 $13.56 4,748,442
2015-12-14 $20.11 $20.61 $19.68 $20.60 $13.09 4,529,772
2015-12-11 $21.92 $21.97 $20.01 $20.31 $12.91 5,705,432
2015-12-10 $22.17 $22.92 $21.80 $22.30 $14.17 3,150,481
2015-12-09 $21.85 $22.99 $21.54 $22.20 $14.11 5,529,157
2015-12-08 $21.11 $22.30 $20.91 $21.46 $13.64 5,883,405
2015-12-07 $23.97 $23.97 $21.09 $21.62 $13.74 6,363,914
2015-12-04 $26.65 $26.90 $24.60 $24.80 $15.76 4,683,704
2015-12-03 $27.21 $27.42 $26.50 $26.79 $17.03 2,913,045
2015-12-02 $28.81 $28.88 $26.92 $26.99 $17.16 3,441,423
2015-12-01 $29.41 $29.89 $28.90 $29.21 $18.57 2,410,827
2015-11-30 $29.63 $29.87 $29.16 $29.48 $18.74 2,214,854
2015-11-27 $29.94 $30.43 $29.41 $29.46 $18.73 957,593
2015-11-25 $29.93 $30.63 $29.51 $30.41 $19.33 2,389,000
2015-11-24 $29.14 $30.39 $29.11 $30.28 $19.25 2,544,781
2015-11-23 $28.62 $29.48 $28.42 $29.09 $18.49 1,762,803
2015-11-20 $28.90 $29.25 $28.40 $28.60 $18.18 1,762,344
2015-11-19 $29.16 $29.34 $28.64 $28.98 $18.42 1,633,543
2015-11-18 $28.63 $29.87 $28.59 $29.30 $18.62 2,683,397
2015-11-17 $29.50 $29.50 $28.37 $28.46 $18.09 2,128,799
2015-11-16 $28.64 $29.74 $28.41 $29.72 $18.89 2,715,027
2015-11-13 $28.34 $28.56 $27.44 $28.49 $18.11 3,573,879
2015-11-12 $29.37 $29.43 $28.14 $28.22 $17.94 2,299,133
2015-11-11 $30.78 $30.99 $29.36 $29.50 $18.75 2,642,209
2015-11-10 $30.75 $31.01 $30.31 $30.78 $19.57 1,973,390
2015-11-09 $31.60 $31.93 $30.53 $30.80 $19.58 2,654,125
2015-11-06 $31.07 $31.63 $30.13 $31.60 $20.09 2,997,568
2015-11-05 $33.32 $33.50 $30.79 $31.37 $19.94 3,391,082
2015-11-04 $34.66 $35.65 $32.90 $33.56 $21.33 2,587,032
2015-11-03 $34.42 $34.90 $33.76 $34.07 $21.66 2,314,869
2015-11-02 $33.50 $34.61 $33.44 $34.40 $21.87 1,886,039
2015-10-30 $33.43 $34.20 $32.87 $33.92 $21.56 1,643,162
2015-10-29 $32.89 $33.71 $32.18 $33.28 $21.15 1,164,933
2015-10-28 $33.45 $34.02 $32.98 $33.64 $21.00 2,666,905
2015-10-27 $33.96 $33.99 $32.66 $33.27 $20.76 2,868,397
2015-10-26 $36.06 $36.19 $34.55 $34.60 $21.59 1,993,448
2015-10-23 $36.69 $38.01 $35.72 $36.23 $22.61 1,876,232
2015-10-22 $37.40 $37.48 $36.13 $36.68 $22.89 2,699,688
2015-10-21 $38.04 $38.36 $37.20 $37.40 $23.34 1,421,863
2015-10-20 $38.17 $38.77 $37.85 $38.13 $23.80 1,254,534
2015-10-19 $38.51 $38.60 $37.47 $38.33 $23.92 2,298,509
2015-10-16 $38.73 $39.07 $38.07 $38.83 $24.23 1,396,934
2015-10-15 $37.80 $38.70 $36.76 $38.61 $24.10 2,223,907
2015-10-14 $38.22 $38.69 $37.35 $37.81 $23.60 1,980,873
2015-10-13 $38.35 $39.02 $38.07 $38.13 $23.80 1,560,298
2015-10-12 $39.58 $39.62 $38.21 $38.80 $24.22 1,469,935
2015-10-09 $39.24 $39.87 $38.92 $39.58 $24.70 2,203,408
2015-10-08 $38.87 $39.37 $38.07 $39.10 $24.40 1,847,898
2015-10-07 $38.38 $39.46 $38.11 $38.87 $24.26 2,472,029
2015-10-06 $36.87 $38.52 $36.82 $37.84 $23.62 2,435,745
2015-10-05 $35.15 $36.98 $35.11 $36.94 $23.05 2,782,211
2015-10-02 $32.32 $34.63 $32.22 $34.60 $21.59 3,264,751
2015-10-01 $32.50 $33.00 $32.19 $32.78 $20.46 3,053,907
2015-09-30 $31.27 $32.24 $30.84 $32.20 $20.10 3,107,803
2015-09-29 $33.29 $33.57 $30.67 $30.86 $19.26 4,358,873
2015-09-28 $34.69 $34.93 $32.87 $33.00 $20.60 2,768,798
2015-09-25 $35.09 $35.28 $34.60 $35.19 $21.96 1,736,377
2015-09-24 $35.17 $35.24 $33.86 $34.83 $21.74 2,217,917
2015-09-23 $36.77 $37.19 $35.26 $35.33 $22.05 1,950,207
2015-09-22 $35.67 $37.22 $35.63 $36.71 $22.91 2,499,941
2015-09-21 $35.95 $36.68 $35.57 $36.49 $22.77 1,682,693
2015-09-18 $35.57 $35.89 $35.14 $35.74 $22.31 4,600,672
2015-09-17 $36.29 $37.06 $35.94 $36.28 $22.64 2,219,888
2015-09-16 $35.16 $36.22 $35.16 $36.07 $22.51 3,049,288
2015-09-15 $34.96 $35.21 $34.57 $34.85 $21.75 2,459,663
2015-09-14 $35.03 $35.11 $34.37 $34.50 $21.53 2,104,973
2015-09-11 $35.38 $35.76 $34.69 $35.19 $21.96 1,935,435
2015-09-10 $36.08 $36.28 $35.29 $36.16 $22.57 2,127,043
2015-09-09 $36.32 $36.94 $35.71 $35.84 $22.37 2,607,590
2015-09-08 $35.37 $36.48 $35.24 $36.43 $22.74 2,414,010
2015-09-04 $34.52 $35.60 $34.36 $35.40 $22.09 3,084,324
2015-09-03 $35.59 $36.46 $35.18 $35.67 $22.26 2,218,650
2015-09-02 $35.53 $35.70 $34.22 $35.34 $22.06 2,606,064

Oneok Inc (OKE) News Headlines

What To Expect in the Markets This Week

Coming up: the Fed's preferred gauge of inflation and earnings reports from Workday, Salesforce, Paramount, and more.

investopedia.com Feb. 25, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.