Principal Financial Group Inc (PFG)

Exchange: NASDAQ

$70.91 ($-3.02) -4.08%

Data as of Dec. 3, 2021

Dec. 3, 2021
Principal Financial Group Inc - Daily Information
Click for more stock information on Principal Financial Group Inc.
Daily Information Data
Date Dec. 3, 2021
Open $71.18
Previous Close $70.91
High $71.74
Low $69.90
Adjusted Open $71.18
Previous Adjusted Close $70.91
Adjusted High $71.74
Adjusted Low $69.90

About Principal Financial Group Inc (PFG)

® Principal Financial Group ® is a global financial company with 17,000 employees 5 passionate about improving the wealth and well-being of people and businesses. In business for more than 140 years, we’re helping more than 34 million customers 6 plan, insure, invest, and retire, while working to support the communities where we do business, improve our planet, and build a diverse, inclusive workforce.

Historical Stock Data for Principal Financial Group Inc (PFG)
Date Open High Low Close Adj.Close Volume
2021-11-26 $71.18 $71.74 $69.90 $70.91 $70.91 1,709,448
2021-11-24 $73.22 $74.30 $72.87 $73.93 $73.93 2,484,331
2021-11-23 $72.68 $73.79 $71.99 $73.54 $73.54 2,883,202
2021-11-22 $71.12 $73.14 $70.76 $72.32 $72.32 2,158,853
2021-11-19 $70.73 $71.30 $69.52 $70.87 $70.87 2,455,180
2021-11-18 $71.54 $71.78 $70.71 $71.22 $71.22 1,472,216
2021-11-17 $71.92 $72.11 $70.75 $71.59 $71.59 1,699,265
2021-11-16 $72.10 $72.93 $71.70 $72.11 $72.11 1,808,223
2021-11-15 $70.30 $71.78 $69.90 $71.69 $71.69 2,870,524
2021-11-12 $69.14 $69.67 $68.67 $69.59 $69.59 678,369
2021-11-11 $68.59 $69.47 $68.38 $69.21 $69.21 476,667
2021-11-10 $68.29 $69.02 $67.90 $68.46 $68.46 696,020
2021-11-09 $68.23 $68.69 $67.77 $68.31 $68.31 706,288
2021-11-08 $69.14 $69.83 $68.60 $68.77 $68.77 616,215
2021-11-05 $69.00 $69.95 $68.64 $68.95 $68.95 774,626
2021-11-04 $69.19 $69.19 $67.37 $68.46 $68.46 1,270,614
2021-11-03 $67.97 $70.34 $67.88 $69.16 $69.16 1,271,883
2021-11-02 $67.90 $68.49 $67.57 $68.28 $68.28 1,086,575
2021-11-01 $67.54 $68.06 $67.39 $67.84 $67.84 1,287,217
2021-10-29 $67.07 $67.44 $66.55 $67.09 $67.09 1,384,848
2021-10-28 $66.58 $66.93 $65.92 $66.91 $66.91 998,103
2021-10-27 $69.50 $69.51 $66.29 $66.47 $66.47 2,320,908
2021-10-26 $70.00 $70.13 $69.40 $69.51 $69.51 1,007,177
2021-10-25 $69.56 $70.07 $69.26 $69.64 $69.64 828,160
2021-10-22 $69.36 $69.90 $68.91 $69.44 $69.44 1,036,185
2021-10-21 $69.43 $69.85 $68.66 $69.01 $69.01 1,079,670
2021-10-20 $68.91 $69.96 $68.61 $69.77 $69.77 947,995
2021-10-19 $69.28 $69.50 $68.72 $69.03 $69.03 875,552
2021-10-18 $68.27 $69.14 $68.07 $68.61 $68.61 894,746
2021-10-15 $69.34 $69.55 $68.29 $68.65 $68.65 1,093,544
2021-10-14 $67.73 $68.55 $67.35 $68.43 $68.43 838,936
2021-10-13 $67.37 $67.54 $65.71 $67.02 $67.02 1,179,895
2021-10-12 $68.33 $68.66 $67.44 $67.57 $67.57 891,829
2021-10-11 $69.24 $69.78 $68.08 $68.12 $68.12 1,022,404
2021-10-08 $68.23 $69.37 $68.04 $68.92 $68.92 1,484,114
2021-10-07 $68.00 $68.74 $67.76 $67.97 $67.97 1,008,877
2021-10-06 $66.04 $67.35 $65.66 $67.18 $67.18 1,361,985
2021-10-05 $65.27 $66.80 $64.94 $66.65 $66.65 1,912,280
2021-10-04 $65.46 $66.67 $64.94 $65.12 $65.12 1,163,797
2021-10-01 $64.52 $66.13 $64.22 $65.63 $65.63 1,014,631
2021-09-30 $65.68 $65.97 $64.01 $64.40 $64.40 1,493,941
2021-09-29 $65.68 $65.88 $64.91 $65.35 $65.35 861,187
2021-09-28 $66.48 $66.98 $65.45 $65.62 $65.62 1,135,214
2021-09-27 $65.11 $67.09 $65.11 $66.53 $66.53 1,009,444
2021-09-24 $64.33 $65.41 $64.18 $64.45 $64.45 975,810
2021-09-23 $63.08 $64.70 $63.08 $64.22 $64.22 843,399
2021-09-22 $62.63 $63.20 $62.27 $62.57 $62.57 1,072,740
2021-09-21 $62.60 $62.60 $61.04 $61.71 $61.71 1,508,410
2021-09-20 $63.48 $63.89 $60.97 $61.98 $61.98 1,395,735
2021-09-17 $65.30 $66.37 $64.66 $65.16 $65.16 2,344,242
2021-09-16 $66.36 $66.63 $65.41 $65.74 $65.74 1,095,976
2021-09-15 $65.27 $66.49 $65.15 $66.08 $66.08 948,173
2021-09-14 $66.33 $66.33 $64.88 $65.14 $65.14 975,973
2021-09-13 $65.71 $66.41 $64.94 $65.94 $65.94 1,250,852
2021-09-10 $65.66 $65.79 $64.58 $64.87 $64.87 1,194,210
2021-09-09 $64.85 $66.22 $64.76 $65.26 $65.26 1,045,807
2021-09-08 $65.15 $65.54 $64.58 $64.95 $64.95 676,747
2021-09-07 $66.04 $66.40 $65.25 $65.31 $65.31 804,754
2021-09-03 $66.42 $66.43 $65.52 $66.00 $66.00 846,626
2021-09-02 $66.21 $66.68 $65.95 $66.38 $66.38 928,461
2021-09-01 $66.95 $66.99 $65.81 $65.91 $65.91 1,027,987
2021-08-31 $66.65 $67.25 $66.31 $66.81 $66.81 1,012,543
2021-08-30 $67.43 $68.27 $67.01 $67.16 $66.53 549,347
2021-08-27 $66.95 $68.19 $66.86 $68.12 $67.48 558,854
2021-08-26 $67.94 $67.94 $66.63 $66.66 $66.04 786,447
2021-08-25 $67.21 $68.40 $66.88 $67.75 $67.12 1,002,114
2021-08-24 $65.97 $67.01 $65.86 $66.87 $66.25 837,502
2021-08-23 $65.43 $66.46 $65.33 $65.95 $65.33 790,318
2021-08-20 $64.53 $65.32 $64.22 $65.03 $64.42 1,142,325
2021-08-19 $64.48 $65.35 $64.11 $64.59 $63.99 657,328
2021-08-18 $65.89 $66.74 $65.46 $65.51 $64.90 787,255
2021-08-17 $65.96 $66.59 $65.35 $66.08 $65.46 790,071
2021-08-16 $66.42 $67.01 $65.87 $66.65 $66.03 1,210,636
2021-08-13 $67.44 $67.51 $66.84 $66.94 $66.31 593,511
2021-08-12 $67.14 $67.38 $66.71 $67.18 $66.55 550,091
2021-08-11 $66.25 $67.06 $65.38 $66.96 $66.33 882,477
2021-08-10 $65.00 $66.39 $64.64 $65.70 $65.09 981,615
2021-08-09 $64.86 $65.48 $64.26 $64.95 $64.34 799,455
2021-08-06 $64.60 $65.22 $64.21 $64.86 $64.25 890,707
2021-08-05 $62.45 $63.61 $62.22 $63.60 $63.01 1,310,224
2021-08-04 $62.39 $63.22 $61.74 $61.83 $61.25 1,832,609
2021-08-03 $62.25 $63.09 $60.61 $62.99 $62.40 1,279,540
2021-08-02 $62.45 $63.52 $61.85 $62.00 $61.42 1,218,881
2021-07-30 $62.64 $63.10 $61.83 $62.13 $61.55 1,534,190
2021-07-29 $63.47 $63.62 $62.42 $62.89 $62.30 1,182,651
2021-07-28 $62.96 $63.86 $61.32 $62.47 $61.89 1,693,906
2021-07-27 $61.83 $63.20 $61.37 $62.55 $61.97 1,057,766
2021-07-26 $62.17 $63.20 $62.17 $62.64 $62.05 1,342,304
2021-07-23 $62.68 $63.12 $61.94 $62.19 $61.61 622,419
2021-07-22 $62.99 $63.01 $61.81 $62.01 $61.43 1,179,918
2021-07-21 $62.24 $63.87 $62.12 $63.06 $62.47 1,258,904
2021-07-20 $58.87 $61.91 $58.87 $61.57 $60.99 1,670,229
2021-07-19 $59.58 $60.00 $58.66 $59.20 $58.65 1,477,155
2021-07-16 $61.16 $62.06 $60.81 $60.99 $60.42 1,136,289
2021-07-15 $60.71 $62.07 $60.53 $61.60 $61.02 985,366
2021-07-14 $61.79 $62.39 $60.69 $61.41 $60.84 729,837
2021-07-13 $62.03 $62.65 $61.47 $61.51 $60.94 789,461
2021-07-12 $61.83 $62.72 $61.14 $62.50 $61.92 1,949,480
2021-07-09 $61.25 $62.11 $60.90 $61.99 $61.41 1,122,007
2021-07-08 $60.43 $60.86 $59.55 $59.94 $59.38 1,531,676
2021-07-07 $60.69 $62.13 $60.69 $61.86 $61.28 896,315
2021-07-06 $64.49 $64.55 $61.46 $61.81 $61.23 1,312,152
2021-07-02 $63.33 $63.42 $63.03 $63.27 $62.68 772,843
2021-07-01 $63.87 $63.98 $63.17 $63.54 $62.95 1,213,691
2021-06-30 $62.80 $63.35 $62.69 $63.19 $62.60 1,099,503
2021-06-29 $63.58 $63.95 $62.80 $62.96 $62.37 860,419
2021-06-28 $64.35 $64.43 $63.04 $63.14 $62.55 1,469,560
2021-06-25 $62.83 $64.77 $62.83 $64.36 $63.76 1,785,443
2021-06-24 $62.54 $63.25 $62.08 $62.92 $62.33 1,441,050
2021-06-23 $61.97 $62.71 $61.50 $62.25 $61.67 1,002,389
2021-06-22 $61.50 $62.12 $60.73 $61.74 $61.16 1,216,561
2021-06-21 $60.45 $61.67 $60.35 $61.62 $61.04 975,635
2021-06-18 $60.62 $61.26 $59.69 $59.74 $59.18 2,011,651
2021-06-17 $64.94 $65.08 $61.53 $61.81 $61.23 1,096,073
2021-06-16 $64.44 $65.02 $63.69 $64.49 $63.89 1,093,847
2021-06-15 $63.04 $64.99 $63.03 $64.55 $63.95 1,425,972
2021-06-14 $64.87 $65.00 $64.02 $64.24 $63.64 935,014
2021-06-11 $64.65 $65.02 $64.58 $64.87 $64.26 623,254
2021-06-10 $66.14 $66.19 $64.34 $64.38 $63.78 767,718
2021-06-09 $65.89 $65.89 $65.05 $65.08 $64.47 826,640
2021-06-08 $65.22 $66.22 $64.70 $66.16 $65.54 882,068
2021-06-07 $66.17 $66.17 $65.41 $65.52 $64.91 716,085
2021-06-04 $65.75 $66.00 $64.98 $65.94 $65.32 703,412
2021-06-03 $64.72 $66.10 $64.72 $65.72 $65.11 923,480
2021-06-02 $65.80 $66.29 $65.30 $65.46 $64.85 1,028,677
2021-06-01 $66.11 $66.85 $65.94 $66.23 $65.01 2,382,615
2021-05-28 $65.87 $65.87 $64.34 $65.39 $64.18 1,343,468
2021-05-27 $65.32 $66.21 $64.78 $65.27 $64.06 2,386,179
2021-05-26 $64.12 $64.95 $63.90 $64.78 $63.58 3,376,619
2021-05-25 $65.77 $66.44 $63.94 $63.99 $62.81 1,488,811
2021-05-24 $65.86 $65.98 $65.35 $65.76 $64.54 969,289
2021-05-21 $65.16 $66.23 $64.89 $65.66 $64.45 1,060,719
2021-05-20 $65.16 $65.41 $64.46 $64.96 $63.76 1,041,576
2021-05-19 $65.03 $65.44 $63.63 $65.08 $63.88 1,823,061
2021-05-18 $66.77 $67.01 $65.62 $65.68 $64.47 1,522,997
2021-05-17 $66.40 $67.02 $65.88 $66.87 $65.63 844,729
2021-05-14 $65.56 $67.06 $65.54 $66.83 $65.59 890,651
2021-05-13 $63.05 $65.66 $63.04 $65.29 $64.08 1,731,043
2021-05-12 $65.30 $65.67 $63.22 $63.42 $62.25 1,222,983
2021-05-11 $66.40 $66.40 $64.55 $64.81 $63.61 1,142,599
2021-05-10 $67.12 $67.97 $66.75 $66.81 $65.57 1,607,907
2021-05-07 $63.61 $66.71 $63.61 $66.66 $65.43 1,136,298
2021-05-06 $65.93 $66.60 $64.98 $66.57 $65.34 1,184,159
2021-05-05 $64.87 $65.93 $64.39 $65.69 $64.48 1,424,575
2021-05-04 $64.38 $64.77 $63.52 $64.66 $63.46 1,429,035
2021-05-03 $64.71 $65.21 $64.02 $64.48 $63.29 1,388,902
2021-04-30 $64.04 $64.33 $63.32 $63.87 $62.69 1,310,419
2021-04-29 $64.35 $64.67 $63.51 $64.23 $63.04 1,137,547
2021-04-28 $63.60 $64.88 $63.05 $63.69 $62.51 1,578,477
2021-04-27 $62.58 $62.91 $62.30 $62.90 $61.74 1,699,509
2021-04-26 $62.91 $63.57 $62.24 $62.34 $61.19 1,304,364
2021-04-23 $62.07 $63.05 $61.81 $62.71 $61.55 1,868,255
2021-04-22 $62.85 $62.87 $61.37 $61.64 $60.50 2,711,567
2021-04-21 $61.25 $62.93 $61.00 $62.89 $61.73 960,918
2021-04-20 $62.60 $62.93 $61.04 $61.50 $60.36 3,022,245
2021-04-19 $63.48 $63.71 $62.79 $63.26 $62.09 1,663,062
2021-04-16 $63.91 $64.15 $63.12 $63.22 $62.05 1,489,388
2021-04-15 $63.30 $63.45 $62.72 $63.15 $61.98 1,049,423
2021-04-14 $61.96 $63.40 $61.85 $63.05 $61.88 1,380,913
2021-04-13 $62.97 $62.97 $61.93 $62.22 $61.07 948,657
2021-04-12 $62.05 $63.03 $61.79 $62.88 $61.72 924,511
2021-04-09 $61.81 $62.25 $61.39 $61.96 $60.81 1,504,093
2021-04-08 $61.56 $61.75 $61.05 $61.41 $60.27 1,422,660
2021-04-07 $61.95 $62.31 $61.53 $62.00 $60.85 819,237
2021-04-06 $61.40 $61.98 $61.19 $61.73 $60.59 1,350,992
2021-04-05 $61.64 $62.04 $61.12 $61.40 $60.26 1,079,392
2021-04-01 $59.73 $60.88 $59.58 $60.86 $59.73 1,172,892
2021-03-31 $60.03 $60.90 $59.89 $59.96 $58.85 1,686,480
2021-03-30 $59.96 $60.96 $59.94 $60.64 $59.52 907,019
2021-03-29 $59.52 $60.35 $59.18 $59.80 $58.69 4,476,792
2021-03-26 $60.50 $61.09 $59.60 $60.63 $59.51 1,112,314
2021-03-25 $58.04 $59.94 $57.47 $59.70 $58.60 1,761,153
2021-03-24 $58.80 $59.55 $57.86 $57.95 $56.88 2,445,778
2021-03-23 $59.29 $59.50 $57.74 $57.94 $56.87 1,576,783
2021-03-22 $59.87 $59.95 $58.94 $59.57 $58.47 1,821,872
2021-03-19 $60.09 $60.83 $59.24 $60.39 $59.27 6,096,311
2021-03-18 $60.72 $61.88 $60.25 $60.58 $59.46 2,486,143
2021-03-17 $60.47 $60.67 $59.25 $60.27 $59.15 1,500,220
2021-03-16 $60.54 $60.67 $59.25 $59.72 $58.62 1,348,613
2021-03-15 $61.30 $61.49 $59.88 $61.27 $60.14 1,596,781
2021-03-12 $61.89 $61.95 $61.23 $61.55 $60.41 1,071,258
2021-03-11 $60.53 $61.80 $60.22 $61.10 $59.97 1,175,603
2021-03-10 $60.00 $61.73 $59.88 $61.27 $60.14 1,209,880
2021-03-09 $59.66 $60.89 $58.83 $59.78 $58.67 1,530,706
2021-03-08 $59.43 $61.30 $59.00 $60.16 $59.05 2,018,769
2021-03-05 $57.89 $58.89 $56.35 $58.68 $57.60 1,957,552
2021-03-04 $57.84 $58.12 $55.27 $56.67 $55.62 2,036,650
2021-03-03 $57.82 $58.90 $57.68 $57.91 $56.84 1,807,236
2021-03-02 $58.02 $58.33 $57.50 $57.80 $56.73 1,310,646
2021-03-01 $57.75 $59.04 $57.32 $58.21 $57.13 1,553,702
2021-02-26 $55.57 $57.65 $55.57 $56.58 $55.53 2,288,174
2021-02-25 $61.09 $61.57 $58.28 $58.37 $56.73 1,710,918
2021-02-24 $59.16 $60.74 $58.17 $60.45 $58.75 2,256,061
2021-02-23 $59.31 $59.58 $58.04 $58.68 $57.03 2,987,642
2021-02-22 $58.00 $60.52 $57.84 $59.58 $57.91 4,410,227
2021-02-19 $53.91 $55.23 $53.81 $55.10 $53.55 1,388,111
2021-02-18 $53.79 $54.32 $52.86 $53.41 $51.90 2,113,717
2021-02-17 $54.36 $54.90 $53.83 $54.27 $52.74 1,555,290
2021-02-16 $54.58 $54.86 $53.90 $54.49 $52.96 1,077,187
2021-02-12 $53.97 $54.66 $53.61 $54.13 $52.61 1,126,436
2021-02-11 $54.40 $54.78 $53.54 $54.05 $52.53 1,094,098
2021-02-10 $54.84 $54.84 $53.82 $54.22 $52.70 1,133,379
2021-02-09 $54.05 $54.62 $53.71 $54.40 $52.87 1,236,575
2021-02-08 $52.78 $54.09 $52.78 $54.06 $52.54 1,159,769
2021-02-05 $53.20 $53.30 $52.48 $52.61 $51.13 1,281,134
2021-02-04 $51.30 $52.99 $51.18 $52.82 $51.34 1,460,480
2021-02-03 $50.61 $51.20 $50.39 $51.15 $49.71 1,043,006
2021-02-02 $50.57 $51.32 $50.25 $50.59 $49.17 1,260,254
2021-02-01 $49.66 $50.21 $49.17 $50.13 $48.72 1,805,898
2021-01-29 $50.76 $51.48 $48.88 $49.27 $47.89 3,090,353
2021-01-28 $52.02 $53.12 $51.87 $52.55 $51.07 1,713,067
2021-01-27 $51.41 $51.65 $50.86 $51.21 $49.77 1,740,788
2021-01-26 $53.47 $53.57 $52.34 $52.37 $50.90 804,393
2021-01-25 $52.47 $53.52 $52.39 $53.04 $51.55 1,381,316
2021-01-22 $52.90 $53.70 $52.55 $53.46 $51.96 1,233,577
2021-01-21 $53.38 $53.68 $52.78 $53.48 $51.98 1,079,400
2021-01-20 $54.36 $54.59 $53.56 $53.68 $52.17 1,042,544
2021-01-19 $53.46 $54.76 $53.30 $54.32 $52.79 1,851,931
2021-01-15 $52.83 $53.88 $52.49 $53.31 $51.81 1,255,531
2021-01-14 $53.25 $54.03 $52.70 $53.70 $52.19 1,353,587
2021-01-13 $52.37 $53.08 $52.09 $52.70 $51.22 1,135,809
2021-01-12 $52.00 $52.96 $51.88 $52.56 $51.08 981,543
2021-01-11 $51.19 $51.95 $51.00 $51.80 $50.34 883,145
2021-01-08 $52.43 $52.43 $51.05 $51.86 $50.40 978,656
2021-01-07 $51.29 $52.09 $51.26 $51.74 $50.29 1,920,886
2021-01-06 $49.73 $51.51 $49.72 $51.10 $49.66 1,761,324
2021-01-05 $48.22 $49.03 $47.52 $48.81 $47.44 1,762,187
2021-01-04 $49.65 $50.00 $48.06 $48.31 $46.95 1,310,752
2020-12-31 $48.60 $49.67 $48.51 $49.61 $48.22 928,307
2020-12-30 $48.45 $49.22 $48.41 $48.78 $47.41 668,921
2020-12-29 $49.04 $49.25 $48.33 $48.39 $47.03 926,087
2020-12-28 $48.67 $49.58 $48.60 $48.68 $47.31 676,495
2020-12-24 $48.60 $48.84 $47.85 $48.48 $47.12 415,282
2020-12-23 $47.91 $48.95 $47.89 $48.54 $47.18 914,476
2020-12-22 $47.48 $48.11 $47.32 $47.40 $46.07 1,571,404
2020-12-21 $48.19 $48.19 $46.81 $47.50 $46.16 1,674,229
2020-12-18 $48.24 $48.83 $47.37 $47.95 $46.60 4,847,943
2020-12-17 $48.52 $48.59 $47.71 $48.40 $47.04 1,617,859
2020-12-16 $48.27 $48.43 $47.46 $48.22 $46.86 1,558,903
2020-12-15 $48.40 $48.70 $47.75 $48.34 $46.98 1,652,716
2020-12-14 $49.69 $49.98 $47.60 $47.82 $46.48 2,074,673
2020-12-11 $48.76 $49.53 $48.37 $48.77 $47.40 1,485,054
2020-12-10 $49.12 $50.07 $49.00 $49.82 $48.42 1,848,631
2020-12-09 $51.19 $51.37 $50.01 $50.05 $48.64 1,764,639
2020-12-08 $50.04 $51.07 $50.04 $50.77 $49.34 1,444,757
2020-12-07 $51.65 $51.70 $50.34 $50.71 $49.28 1,377,558
2020-12-04 $51.92 $52.70 $51.85 $52.28 $50.81 1,111,363
2020-12-03 $50.54 $51.84 $50.54 $51.36 $49.92 1,374,983
2020-12-02 $49.29 $51.09 $49.08 $50.86 $49.43 1,398,041
2020-12-01 $50.03 $50.15 $49.07 $49.62 $48.23 2,549,879
2020-11-30 $51.16 $51.58 $49.61 $49.79 $47.85 2,464,787
2020-11-27 $51.78 $52.19 $51.40 $51.40 $49.40 602,679
2020-11-25 $51.99 $52.19 $51.09 $52.00 $49.97 711,922
2020-11-24 $51.27 $52.67 $51.26 $52.60 $50.55 1,584,123
2020-11-23 $49.67 $50.83 $49.46 $50.64 $48.67 1,540,298
2020-11-20 $48.78 $49.14 $48.37 $49.00 $47.09 1,099,714
2020-11-19 $48.51 $49.01 $48.00 $48.93 $47.02 1,556,936
2020-11-18 $49.20 $50.20 $48.89 $48.99 $47.08 1,425,007
2020-11-17 $47.91 $49.05 $47.38 $48.99 $47.08 1,491,607
2020-11-16 $48.00 $48.47 $47.26 $48.32 $46.44 1,374,188
2020-11-13 $44.98 $46.52 $44.72 $46.30 $44.50 765,050
2020-11-12 $44.91 $45.05 $43.97 $44.59 $42.85 2,588,715
2020-11-11 $47.28 $47.38 $44.91 $45.55 $43.78 1,878,824
2020-11-10 $47.63 $47.71 $46.41 $47.24 $45.40 2,611,015
2020-11-09 $44.54 $48.96 $44.53 $47.64 $45.78 3,426,945
2020-11-06 $43.38 $43.49 $41.13 $41.37 $39.76 1,858,103
2020-11-05 $41.73 $43.13 $41.60 $43.01 $41.33 1,813,235
2020-11-04 $40.84 $42.58 $39.86 $41.72 $40.09 2,680,793
2020-11-03 $40.74 $41.97 $40.58 $41.80 $40.17 1,584,554
2020-11-02 $40.07 $40.10 $39.11 $39.71 $38.16 1,204,874
2020-10-30 $38.70 $39.50 $38.53 $39.22 $37.69 1,130,374
2020-10-29 $37.96 $39.46 $37.50 $39.12 $37.60 1,674,352
2020-10-28 $38.20 $39.08 $37.80 $38.25 $36.76 2,462,553
2020-10-27 $40.66 $41.20 $39.30 $39.35 $37.82 3,035,103
2020-10-26 $42.84 $42.92 $41.49 $41.99 $40.35 1,299,732
2020-10-23 $43.51 $43.99 $43.13 $43.52 $41.82 1,420,589
2020-10-22 $40.99 $43.12 $40.87 $42.94 $41.27 1,291,182
2020-10-21 $41.24 $41.42 $40.96 $41.09 $39.48 707,427
2020-10-20 $41.50 $42.03 $41.12 $41.22 $39.61 852,738
2020-10-19 $41.30 $41.93 $40.80 $40.87 $39.28 786,957
2020-10-16 $41.70 $41.87 $40.86 $41.20 $39.60 857,031
2020-10-15 $40.73 $41.57 $40.51 $41.56 $39.94 986,005
2020-10-14 $41.21 $41.90 $41.21 $41.24 $39.63 1,148,339
2020-10-13 $42.32 $42.59 $41.10 $41.25 $39.64 887,274
2020-10-12 $42.68 $43.00 $42.30 $42.80 $41.13 1,048,556
2020-10-09 $43.71 $43.93 $42.41 $42.47 $40.82 1,269,268
2020-10-08 $43.43 $43.75 $42.95 $43.45 $41.76 897,588
2020-10-07 $42.17 $43.19 $42.17 $43.09 $41.41 1,050,097
2020-10-06 $42.25 $43.15 $41.59 $41.73 $40.10 1,476,392
2020-10-05 $41.52 $42.40 $41.50 $41.88 $40.25 826,306
2020-10-02 $39.72 $41.34 $39.72 $41.05 $39.45 810,744
2020-10-01 $40.37 $40.81 $39.85 $40.36 $38.79 1,356,384
2020-09-30 $40.26 $40.87 $39.84 $40.27 $38.70 1,541,460
2020-09-29 $39.75 $40.14 $39.18 $40.06 $38.50 1,520,282
2020-09-28 $39.57 $40.37 $39.37 $40.10 $38.54 1,626,870
2020-09-25 $37.73 $38.91 $37.48 $38.63 $37.13 1,209,007
2020-09-24 $37.94 $38.69 $37.03 $38.23 $36.74 1,159,778
2020-09-23 $39.05 $39.82 $37.73 $37.79 $36.32 1,190,562
2020-09-22 $39.09 $39.64 $38.33 $38.82 $37.31 1,101,630
2020-09-21 $38.96 $39.49 $38.28 $39.00 $37.48 1,596,072
2020-09-18 $41.14 $41.33 $40.14 $40.16 $38.60 1,776,973
2020-09-17 $41.14 $41.48 $40.64 $41.29 $39.68 1,335,616
2020-09-16 $40.14 $41.99 $39.98 $41.61 $39.99 1,856,673
2020-09-15 $41.35 $41.53 $39.93 $39.95 $38.39 1,091,820
2020-09-14 $41.44 $41.81 $41.00 $41.32 $39.71 973,705
2020-09-11 $40.78 $41.59 $40.47 $41.07 $39.47 1,204,681
2020-09-10 $41.98 $42.80 $40.65 $40.77 $39.18 1,300,479
2020-09-09 $42.67 $42.74 $41.68 $41.85 $40.22 1,078,723
2020-09-08 $43.04 $43.35 $41.73 $42.09 $40.45 1,691,428
2020-09-04 $43.54 $43.86 $42.60 $43.42 $41.73 1,351,444
2020-09-03 $43.64 $44.53 $42.12 $42.52 $40.86 1,392,888
2020-09-02 $42.77 $43.46 $42.21 $43.30 $41.61 1,257,185
2020-09-01 $41.75 $43.28 $41.54 $42.88 $41.21 1,251,922
2020-08-31 $43.80 $43.81 $42.07 $42.11 $40.47 1,691,112
2020-08-28 $44.71 $44.72 $43.75 $44.33 $42.04 964,266
2020-08-27 $43.61 $44.90 $43.61 $44.34 $42.05 989,292
2020-08-26 $44.09 $44.15 $43.61 $43.71 $41.45 791,150
2020-08-25 $45.00 $45.43 $44.17 $44.31 $42.03 814,322
2020-08-24 $43.15 $44.67 $42.93 $44.62 $42.32 855,402
2020-08-21 $43.19 $43.48 $42.33 $42.61 $40.41 885,609
2020-08-20 $43.20 $43.46 $42.88 $43.14 $40.92 838,028
2020-08-19 $43.57 $44.40 $43.46 $43.69 $41.44 847,933
2020-08-18 $44.68 $44.85 $43.65 $43.76 $41.50 671,851
2020-08-17 $45.22 $45.30 $44.31 $44.40 $42.11 973,548
2020-08-14 $44.60 $45.53 $44.54 $45.22 $42.89 1,085,996
2020-08-13 $44.81 $45.44 $44.58 $44.89 $42.57 801,086
2020-08-12 $46.93 $47.00 $45.05 $45.43 $43.09 1,183,666
2020-08-11 $46.60 $47.40 $46.12 $46.18 $43.79 1,821,881
2020-08-10 $44.72 $45.81 $44.43 $45.56 $43.21 1,139,423
2020-08-07 $42.65 $44.34 $42.60 $44.32 $42.03 1,614,062
2020-08-06 $44.13 $44.35 $42.89 $42.95 $40.74 1,541,525
2020-08-05 $43.70 $44.99 $43.31 $44.65 $42.35 1,706,899
2020-08-04 $42.62 $43.49 $42.51 $43.24 $41.01 1,587,274
2020-08-03 $42.76 $43.70 $42.19 $42.97 $40.75 1,787,994
2020-07-31 $42.43 $42.50 $41.53 $42.43 $40.24 4,586,613
2020-07-30 $42.58 $42.60 $41.63 $42.45 $40.26 1,889,254
2020-07-29 $43.33 $43.97 $42.77 $43.88 $41.61 1,828,480
2020-07-28 $46.99 $47.00 $43.30 $43.43 $41.19 2,650,866
2020-07-27 $44.43 $44.88 $43.71 $44.71 $42.40 1,382,348
2020-07-24 $44.95 $45.28 $44.46 $44.77 $42.46 1,280,977
2020-07-23 $44.84 $45.38 $44.59 $45.02 $42.70 959,568
2020-07-22 $44.78 $45.25 $44.28 $44.98 $42.66 967,198
2020-07-21 $44.11 $45.20 $44.11 $44.80 $42.49 1,080,306
2020-07-20 $43.85 $44.39 $43.56 $43.86 $41.60 1,073,168
2020-07-17 $44.73 $44.73 $43.99 $44.51 $42.21 1,200,276
2020-07-16 $44.02 $45.32 $43.51 $44.76 $42.45 1,265,440
2020-07-15 $43.60 $44.80 $43.08 $44.56 $42.26 1,819,288
2020-07-14 $42.04 $42.68 $41.41 $42.53 $40.34 1,088,709
2020-07-13 $42.40 $42.85 $41.63 $41.86 $39.70 1,376,780
2020-07-10 $40.05 $41.93 $40.05 $41.89 $39.73 1,354,868
2020-07-09 $41.88 $41.88 $39.73 $39.85 $37.80 1,727,670
2020-07-08 $41.17 $41.89 $41.00 $41.87 $39.71 1,406,902
2020-07-07 $41.63 $42.01 $40.94 $41.01 $38.90 1,088,428
2020-07-06 $42.02 $43.27 $41.89 $42.26 $40.08 2,066,406
2020-07-02 $41.48 $42.39 $40.66 $40.79 $38.69 1,495,645
2020-07-01 $41.90 $42.31 $39.91 $40.16 $38.09 1,643,842
2020-06-30 $39.87 $41.78 $39.87 $41.54 $39.40 2,169,253
2020-06-29 $40.01 $40.37 $39.20 $40.35 $38.27 1,215,305
2020-06-26 $39.56 $39.65 $38.66 $39.14 $37.12 2,283,466
2020-06-25 $39.30 $40.26 $38.88 $40.00 $37.94 2,557,539
2020-06-24 $41.44 $41.44 $39.22 $39.54 $37.50 1,696,658
2020-06-23 $41.20 $42.49 $41.20 $41.89 $39.73 1,762,135
2020-06-22 $41.99 $41.99 $41.00 $41.25 $39.12 1,336,565
2020-06-19 $43.52 $43.59 $41.11 $42.17 $40.00 3,805,830
2020-06-18 $40.70 $42.75 $40.70 $42.25 $40.07 1,741,864
2020-06-17 $43.91 $44.19 $42.79 $42.85 $40.64 1,225,207
2020-06-16 $45.40 $45.40 $42.78 $44.20 $41.92 1,884,034
2020-06-15 $39.82 $43.46 $39.60 $43.01 $40.79 1,706,860
2020-06-12 $42.32 $42.38 $40.29 $41.88 $39.72 1,514,086
2020-06-11 $41.30 $42.70 $39.93 $40.05 $37.98 2,198,117
2020-06-10 $46.58 $46.66 $44.31 $44.34 $42.05 1,805,209
2020-06-09 $46.53 $47.65 $46.04 $47.27 $44.83 1,342,271
2020-06-08 $48.00 $49.34 $47.61 $48.72 $46.21 2,680,656
2020-06-05 $47.26 $48.41 $46.57 $47.05 $44.62 1,931,102
2020-06-04 $42.33 $44.64 $42.08 $44.64 $42.34 1,753,194
2020-06-03 $40.68 $43.17 $40.34 $43.03 $40.81 1,697,175
2020-06-02 $40.14 $40.61 $39.48 $39.71 $37.66 1,431,943
2020-06-01 $38.62 $39.86 $37.95 $39.52 $37.48 1,896,862
2020-05-29 $38.98 $40.51 $38.06 $38.62 $36.63 2,718,202
2020-05-28 $41.62 $41.79 $40.36 $40.80 $38.14 2,148,709
2020-05-27 $40.96 $41.58 $40.07 $40.99 $38.32 1,475,261
2020-05-26 $38.74 $39.71 $38.51 $39.13 $36.58 2,050,040
2020-05-22 $37.19 $37.20 $36.23 $36.93 $34.53 1,630,269
2020-05-21 $35.85 $37.10 $35.53 $37.00 $34.59 1,179,020
2020-05-20 $36.12 $36.70 $35.93 $36.12 $33.77 897,351
2020-05-19 $36.31 $36.48 $35.27 $35.30 $33.00 1,129,274
2020-05-18 $35.62 $37.18 $35.27 $36.77 $34.38 1,677,636
2020-05-15 $33.27 $34.25 $32.71 $33.85 $31.65 1,473,935
2020-05-14 $31.59 $33.73 $30.74 $33.62 $31.43 1,860,644
2020-05-13 $34.02 $34.76 $32.26 $32.51 $30.39 1,582,321
2020-05-12 $37.01 $37.33 $34.92 $34.93 $32.66 1,365,194
2020-05-11 $37.22 $37.53 $36.52 $36.61 $34.23 1,404,853
2020-05-08 $37.24 $38.31 $36.58 $38.21 $35.72 1,830,309
2020-05-07 $34.19 $36.66 $34.19 $36.29 $33.93 2,184,902
2020-05-06 $35.34 $35.44 $33.71 $33.96 $31.75 2,082,688
2020-05-05 $35.57 $35.84 $34.67 $34.86 $32.59 1,950,397
2020-05-04 $34.34 $35.15 $33.89 $34.97 $32.69 1,755,185
2020-05-01 $35.28 $35.54 $34.64 $35.10 $32.81 2,575,296
2020-04-30 $35.66 $36.69 $35.25 $36.41 $34.04 3,790,034
2020-04-29 $35.04 $36.80 $34.70 $36.55 $34.17 3,426,808
2020-04-28 $34.28 $35.13 $32.81 $33.61 $31.42 3,168,224
2020-04-27 $30.31 $31.92 $30.26 $31.69 $29.63 2,469,797
2020-04-24 $29.81 $30.33 $28.76 $29.98 $28.03 2,461,882
2020-04-23 $30.17 $30.17 $29.00 $29.47 $27.55 1,652,243
2020-04-22 $29.39 $29.50 $28.85 $29.05 $27.16 1,379,198
2020-04-21 $28.50 $29.42 $28.11 $28.43 $26.58 1,346,382
2020-04-20 $29.60 $30.51 $29.05 $29.79 $27.85 1,428,390
2020-04-17 $30.12 $30.87 $29.91 $30.54 $28.55 2,239,232
2020-04-16 $29.34 $29.61 $28.40 $28.63 $26.77 1,586,521
2020-04-15 $30.04 $30.33 $29.22 $29.63 $27.70 1,740,050
2020-04-14 $32.11 $32.57 $31.26 $31.58 $29.52 2,019,780
2020-04-13 $32.71 $32.75 $31.09 $31.50 $29.45 2,120,474
2020-04-09 $31.85 $34.50 $31.35 $32.60 $30.48 2,436,578
2020-04-08 $29.32 $30.93 $28.67 $30.44 $28.46 3,185,385
2020-04-07 $30.61 $31.34 $28.71 $28.81 $26.93 2,163,526
2020-04-06 $28.36 $28.62 $27.57 $28.26 $26.42 2,556,711
2020-04-03 $26.33 $27.10 $25.80 $26.41 $24.69 1,790,906
2020-04-02 $27.01 $28.14 $26.09 $26.60 $24.87 2,529,411
2020-04-01 $29.37 $29.75 $27.02 $27.40 $25.62 2,325,757
2020-03-31 $32.92 $33.12 $30.88 $31.34 $29.30 2,277,746
2020-03-30 $32.20 $33.44 $30.96 $33.21 $31.05 2,070,269
2020-03-27 $32.00 $34.05 $31.51 $32.60 $30.48 2,035,063
2020-03-26 $33.00 $34.66 $32.25 $33.85 $31.65 2,493,702
2020-03-25 $30.23 $34.86 $29.78 $32.59 $30.47 2,908,800
2020-03-24 $25.99 $29.73 $25.84 $29.61 $27.68 2,697,061
2020-03-23 $25.31 $25.84 $23.31 $24.16 $22.59 2,243,117
2020-03-20 $27.05 $28.04 $25.14 $25.68 $24.01 3,215,538
2020-03-19 $26.53 $29.01 $25.51 $26.89 $25.14 2,373,492
2020-03-18 $26.40 $27.50 $25.34 $27.21 $25.44 2,941,353
2020-03-17 $30.11 $30.78 $27.60 $28.66 $26.79 3,726,932
2020-03-16 $29.51 $32.69 $29.17 $29.31 $27.40 2,457,759
2020-03-13 $33.36 $35.62 $31.59 $35.55 $33.23 3,880,412
2020-03-12 $32.72 $33.78 $30.86 $30.98 $28.96 4,020,909
2020-03-11 $36.11 $36.97 $35.03 $35.92 $33.58 3,555,186
2020-03-10 $37.37 $38.68 $34.72 $37.57 $35.12 4,202,419
2020-03-09 $38.42 $40.26 $35.27 $35.41 $33.10 3,157,321
2020-03-06 $41.56 $43.83 $41.21 $42.28 $39.53 3,040,992
2020-03-05 $44.45 $44.79 $43.44 $43.89 $41.03 1,824,263
2020-03-04 $45.61 $46.34 $44.15 $46.24 $43.23 2,419,238
2020-03-03 $46.97 $47.63 $44.56 $44.75 $41.84 2,615,197
2020-03-02 $44.60 $47.11 $43.97 $47.08 $44.01 2,399,142
2020-02-28 $45.20 $45.58 $43.10 $44.39 $41.50 3,159,853
2020-02-27 $48.05 $48.90 $46.46 $46.81 $43.22 1,721,796
2020-02-26 $50.14 $50.56 $48.90 $48.95 $45.19 1,491,911
2020-02-25 $52.05 $52.34 $49.12 $49.48 $45.68 1,427,507
2020-02-24 $52.76 $53.44 $51.25 $51.73 $47.76 1,299,549
2020-02-21 $55.59 $55.65 $54.37 $54.41 $50.23 1,125,358
2020-02-20 $55.68 $56.37 $55.58 $55.98 $51.68 929,385
2020-02-19 $55.56 $56.00 $55.31 $55.91 $51.62 726,063
2020-02-18 $56.02 $56.65 $54.68 $55.26 $51.02 1,324,961
2020-02-14 $55.91 $56.39 $55.91 $56.36 $52.03 766,534
2020-02-13 $56.12 $56.51 $55.64 $55.99 $51.69 1,276,306
2020-02-12 $56.40 $57.00 $56.37 $56.52 $52.18 758,682
2020-02-11 $55.94 $56.89 $55.83 $56.34 $52.01 748,708
2020-02-10 $55.35 $55.80 $55.24 $55.80 $51.52 592,905
2020-02-07 $55.65 $55.98 $55.31 $55.59 $51.32 733,622
2020-02-06 $56.55 $56.56 $55.90 $56.12 $51.81 1,058,742
2020-02-05 $55.56 $56.37 $55.35 $56.14 $51.83 989,811
2020-02-04 $54.62 $55.05 $54.54 $54.58 $50.39 738,248
2020-02-03 $53.51 $54.52 $53.35 $53.87 $49.73 1,299,370
2020-01-31 $53.99 $54.08 $52.92 $52.95 $48.89 2,459,376
2020-01-30 $53.90 $54.46 $53.58 $54.43 $50.25 1,162,068
2020-01-29 $55.90 $55.90 $54.21 $54.48 $50.30 1,638,031
2020-01-28 $53.51 $54.34 $53.28 $53.85 $49.72 1,605,236
2020-01-27 $53.10 $53.65 $52.80 $52.91 $48.85 1,150,763
2020-01-24 $55.33 $55.34 $54.00 $54.36 $50.19 1,186,327
2020-01-23 $55.36 $55.58 $54.29 $55.33 $51.08 1,073,779
2020-01-22 $55.85 $56.15 $55.57 $55.61 $51.34 1,014,749
2020-01-21 $56.62 $56.81 $55.47 $55.62 $51.35 1,586,011
2020-01-17 $56.10 $57.16 $56.10 $57.08 $52.70 1,848,263
2020-01-16 $55.71 $56.37 $55.63 $56.10 $51.79 1,425,614
2020-01-15 $55.58 $55.68 $55.04 $55.21 $50.97 1,604,764
2020-01-14 $56.08 $56.30 $55.62 $55.75 $51.47 1,703,854
2020-01-13 $55.84 $56.20 $55.68 $56.05 $51.75 1,420,868
2020-01-10 $56.24 $56.48 $55.68 $55.70 $51.42 1,122,082
2020-01-09 $55.91 $56.23 $55.62 $56.18 $51.87 945,250
2020-01-08 $55.29 $56.05 $55.21 $55.59 $51.32 1,176,942
2020-01-07 $54.89 $55.65 $54.39 $55.35 $51.10 868,317
2020-01-06 $54.36 $55.03 $54.19 $55.00 $50.78 851,679
2020-01-03 $54.66 $55.06 $54.23 $54.91 $50.69 896,202
2020-01-02 $55.43 $55.89 $55.10 $55.73 $51.45 1,164,526
2019-12-31 $54.55 $55.11 $54.55 $55.00 $50.78 673,947
2019-12-30 $54.95 $54.95 $54.58 $54.65 $50.45 505,481
2019-12-27 $54.85 $55.07 $54.47 $54.76 $50.56 686,320
2019-12-26 $54.79 $55.14 $54.61 $54.97 $50.75 412,865
2019-12-24 $55.03 $55.13 $54.60 $54.72 $50.52 252,478
2019-12-23 $55.03 $55.03 $54.53 $54.79 $50.58 734,433
2019-12-20 $55.49 $55.88 $54.64 $55.05 $50.82 2,725,062
2019-12-19 $54.88 $55.18 $54.50 $55.10 $50.87 1,016,643
2019-12-18 $54.83 $55.31 $54.57 $54.74 $50.54 1,118,905
2019-12-17 $54.40 $54.92 $54.24 $54.66 $50.46 868,436
2019-12-16 $54.71 $55.02 $54.30 $54.38 $50.21 1,051,689
2019-12-13 $54.57 $55.14 $53.96 $54.29 $50.12 1,046,681
2019-12-12 $53.62 $55.01 $53.47 $54.86 $50.65 1,122,353
2019-12-11 $52.95 $53.77 $52.74 $53.52 $49.41 1,098,052
2019-12-10 $53.36 $53.64 $53.12 $53.24 $49.15 933,137
2019-12-09 $53.52 $53.75 $53.17 $53.25 $49.16 768,406
2019-12-06 $53.77 $53.97 $53.39 $53.66 $49.54 790,527
2019-12-05 $52.80 $53.17 $52.52 $52.79 $48.74 1,189,417
2019-12-04 $52.48 $53.35 $52.40 $52.80 $48.75 764,330
2019-12-03 $52.89 $53.70 $52.17 $52.35 $48.33 1,154,170
2019-12-02 $54.63 $55.05 $53.79 $53.85 $49.72 942,634
2019-11-29 $55.21 $55.41 $54.98 $55.10 $50.36 468,353
2019-11-27 $54.68 $55.26 $54.68 $55.21 $50.46 777,236
2019-11-26 $54.54 $54.80 $54.25 $54.64 $49.94 848,990
2019-11-25 $54.58 $55.02 $54.40 $54.85 $50.13 960,487
2019-11-22 $54.64 $55.23 $54.49 $54.62 $49.92 683,680
2019-11-21 $54.36 $54.61 $54.04 $54.34 $49.66 734,169
2019-11-20 $54.33 $54.57 $53.69 $54.28 $49.61 734,475
2019-11-19 $54.66 $55.14 $54.50 $54.79 $50.07 948,246
2019-11-18 $54.33 $54.46 $53.63 $54.28 $49.61 630,686
2019-11-15 $54.92 $55.04 $54.34 $54.62 $49.92 980,415
2019-11-14 $54.27 $54.75 $54.21 $54.59 $49.89 690,736
2019-11-13 $55.25 $55.25 $54.37 $54.40 $49.72 832,349
2019-11-12 $55.45 $56.09 $55.31 $55.87 $51.06 982,499
2019-11-11 $54.74 $55.89 $54.74 $55.56 $50.78 819,792
2019-11-08 $55.76 $55.82 $54.45 $55.30 $50.54 1,185,462
2019-11-07 $56.68 $57.03 $55.72 $55.86 $51.05 1,417,002
2019-11-06 $56.32 $56.58 $55.91 $56.31 $51.46 1,257,136
2019-11-05 $55.48 $56.40 $55.41 $56.27 $51.42 1,407,031
2019-11-04 $55.17 $55.46 $55.01 $55.42 $50.65 973,097
2019-11-01 $53.94 $54.61 $53.94 $54.55 $49.85 970,059
2019-10-31 $54.07 $54.26 $53.06 $53.38 $48.78 1,411,988
2019-10-30 $54.80 $54.83 $53.94 $54.32 $49.64 979,160
2019-10-29 $54.88 $55.53 $54.79 $55.00 $50.26 910,616
2019-10-28 $54.70 $55.70 $54.70 $55.08 $50.34 947,201
2019-10-25 $53.00 $55.34 $53.00 $54.51 $49.82 2,212,544
2019-10-24 $57.40 $57.73 $56.93 $57.40 $52.46 1,055,907
2019-10-23 $56.68 $57.40 $56.68 $57.33 $52.39 602,189
2019-10-22 $56.62 $57.06 $55.61 $56.77 $51.88 845,300
2019-10-21 $56.43 $56.92 $56.43 $56.83 $51.94 617,087
2019-10-18 $55.33 $56.23 $55.33 $56.00 $51.18 687,063
2019-10-17 $55.80 $56.09 $55.35 $55.49 $50.71 539,722
2019-10-16 $55.72 $56.02 $55.03 $55.40 $50.63 810,370
2019-10-15 $55.41 $56.12 $55.24 $55.83 $51.02 676,244
2019-10-14 $54.76 $55.36 $54.59 $55.26 $50.50 736,015
2019-10-11 $54.94 $56.11 $54.94 $55.35 $50.58 903,817
2019-10-10 $53.50 $54.27 $53.30 $53.95 $49.30 894,165
2019-10-09 $53.14 $53.63 $52.80 $53.30 $48.71 1,182,928
2019-10-08 $53.45 $53.57 $52.34 $52.37 $47.86 970,015
2019-10-07 $54.62 $54.92 $54.29 $54.29 $49.62 748,743
2019-10-04 $53.32 $54.79 $53.32 $54.75 $50.04 921,255
2019-10-03 $53.38 $53.56 $52.37 $53.36 $48.77 1,100,948
2019-10-02 $54.89 $54.89 $53.59 $53.71 $49.09 1,109,995
2019-10-01 $57.56 $57.56 $55.14 $55.18 $50.43 765,493
2019-09-30 $57.43 $57.72 $56.99 $57.14 $52.22 966,597
2019-09-27 $57.23 $57.45 $56.90 $57.37 $52.43 655,695
2019-09-26 $56.62 $56.97 $56.14 $56.72 $51.84 725,944
2019-09-25 $56.62 $57.00 $56.24 $56.78 $51.89 799,133
2019-09-24 $57.44 $57.44 $56.18 $56.55 $51.68 1,117,188
2019-09-23 $55.84 $57.41 $55.71 $57.12 $52.20 723,246
2019-09-20 $57.10 $57.36 $56.41 $56.56 $51.69 1,531,604
2019-09-19 $57.10 $57.72 $56.87 $56.90 $52.00 639,157
2019-09-18 $56.90 $57.34 $56.63 $57.15 $52.23 1,172,113
2019-09-17 $56.54 $57.20 $56.45 $57.17 $52.25 1,101,072
2019-09-16 $57.44 $57.70 $56.69 $56.92 $52.02 984,155
2019-09-13 $57.91 $58.28 $57.43 $57.83 $52.85 1,096,100
2019-09-12 $56.41 $57.54 $55.92 $57.36 $52.42 1,193,976
2019-09-11 $56.49 $56.71 $55.58 $56.68 $51.80 1,054,207
2019-09-10 $55.97 $56.68 $55.78 $56.65 $51.77 1,015,542
2019-09-09 $54.91 $56.07 $54.68 $56.01 $51.19 1,335,627
2019-09-06 $53.91 $54.72 $53.65 $54.50 $49.81 1,152,738
2019-09-05 $53.23 $54.25 $53.23 $53.90 $49.26 1,081,549
2019-09-04 $52.73 $52.93 $52.42 $52.56 $48.03 1,116,639
2019-09-03 $52.95 $52.96 $52.03 $52.67 $47.64 1,139,271
2019-08-30 $53.58 $53.98 $53.11 $53.22 $48.13 1,199,566
2019-08-29 $53.15 $53.42 $52.85 $53.20 $48.12 1,050,655
2019-08-28 $51.97 $52.71 $51.96 $52.51 $47.49 1,039,632
2019-08-27 $53.43 $53.68 $52.30 $52.51 $47.49 1,049,242
2019-08-26 $52.90 $53.29 $52.58 $53.08 $48.01 857,487
2019-08-23 $53.72 $54.22 $51.99 $52.31 $47.31 1,156,192
2019-08-22 $54.18 $54.49 $53.64 $54.09 $48.92 860,216
2019-08-21 $53.83 $54.03 $53.59 $53.74 $48.60 683,374
2019-08-20 $53.44 $54.00 $53.01 $53.27 $48.18 855,352
2019-08-19 $54.41 $54.44 $53.70 $53.88 $48.73 1,166,873
2019-08-16 $52.25 $53.57 $52.10 $53.29 $48.20 1,608,571
2019-08-15 $52.57 $52.92 $52.05 $52.18 $47.19 1,339,509
2019-08-14 $53.08 $53.08 $52.25 $52.43 $47.42 1,060,915
2019-08-13 $52.81 $54.90 $52.70 $54.06 $48.89 1,206,215
2019-08-12 $54.41 $54.57 $52.72 $52.88 $47.83 1,445,605
2019-08-09 $55.16 $55.50 $54.49 $54.99 $49.73 836,760
2019-08-08 $54.44 $55.73 $54.08 $55.69 $50.37 1,425,724
2019-08-07 $53.20 $54.01 $52.48 $53.84 $48.69 1,306,454
2019-08-06 $53.97 $54.64 $53.20 $54.33 $49.14 1,305,935
2019-08-05 $53.87 $54.49 $52.96 $53.72 $48.59 1,730,741
2019-08-02 $55.62 $56.18 $54.53 $55.29 $50.01 1,784,217
2019-08-01 $57.99 $58.01 $55.22 $55.70 $50.38 1,960,758
2019-07-31 $59.32 $59.34 $57.60 $58.04 $52.49 2,188,197
2019-07-30 $59.00 $59.45 $58.61 $59.43 $53.75 1,133,813
2019-07-29 $60.54 $60.58 $59.34 $59.51 $53.82 1,451,516
2019-07-26 $59.93 $60.81 $59.10 $60.68 $54.88 1,670,600
2019-07-25 $60.63 $60.64 $59.81 $60.09 $54.35 1,706,056
2019-07-24 $59.56 $60.64 $59.48 $60.58 $54.79 1,128,301
2019-07-23 $59.34 $59.84 $59.20 $59.82 $54.10 1,124,837
2019-07-22 $59.25 $59.51 $58.73 $58.84 $53.22 1,191,907
2019-07-19 $59.44 $60.22 $59.34 $59.37 $53.70 1,675,117
2019-07-18 $58.50 $59.78 $58.31 $59.70 $53.99 1,446,316
2019-07-17 $58.80 $58.80 $58.03 $58.40 $52.82 999,852
2019-07-16 $58.72 $59.25 $58.22 $58.99 $53.35 1,152,345
2019-07-15 $59.07 $59.14 $58.48 $58.69 $53.08 560,740
2019-07-12 $58.63 $59.21 $58.31 $59.12 $53.47 789,916
2019-07-11 $58.28 $58.64 $57.75 $58.22 $52.66 1,071,507
2019-07-10 $58.47 $58.96 $57.81 $58.08 $52.53 788,571
2019-07-09 $58.11 $58.62 $57.93 $58.47 $52.88 1,162,904
2019-07-08 $58.29 $58.73 $58.01 $58.25 $52.68 936,332
2019-07-05 $58.71 $58.91 $58.13 $58.81 $53.19 927,281
2019-07-03 $58.00 $58.76 $57.37 $58.65 $53.04 525,040
2019-07-02 $58.49 $58.65 $57.31 $57.77 $52.25 1,213,408
2019-07-01 $58.54 $59.21 $58.08 $58.72 $53.11 1,717,840
2019-06-28 $57.35 $58.11 $57.07 $57.92 $52.38 1,890,484
2019-06-27 $56.39 $57.05 $56.30 $56.80 $51.37 565,554
2019-06-26 $56.76 $56.95 $56.07 $56.16 $50.79 1,208,519
2019-06-25 $57.50 $57.54 $56.24 $56.43 $51.04 1,081,543
2019-06-24 $57.61 $58.03 $57.19 $57.51 $52.01 1,194,366
2019-06-21 $57.88 $58.56 $57.60 $57.63 $52.12 2,330,728
2019-06-20 $56.83 $57.89 $56.35 $57.72 $52.20 1,317,721
2019-06-19 $56.16 $56.80 $55.93 $56.17 $50.80 1,568,633
2019-06-18 $55.17 $56.17 $54.87 $55.99 $50.64 716,871
2019-06-17 $55.89 $56.03 $54.78 $54.86 $49.62 709,154
2019-06-14 $55.46 $56.02 $54.96 $55.91 $50.57 594,186
2019-06-13 $54.75 $55.46 $54.33 $55.45 $50.15 1,202,884
2019-06-12 $54.68 $54.78 $54.14 $54.42 $49.22 954,673
2019-06-11 $55.29 $55.48 $54.73 $54.78 $49.54 1,094,960
2019-06-10 $55.72 $56.37 $54.51 $54.69 $49.46 1,864,476
2019-06-07 $55.11 $55.66 $55.11 $55.37 $50.08 1,251,986
2019-06-06 $54.48 $55.24 $54.34 $55.14 $49.87 978,686
2019-06-05 $54.87 $55.00 $53.96 $54.54 $49.33 935,138
2019-06-04 $53.95 $54.95 $53.56 $54.80 $49.56 1,785,587
2019-06-03 $51.50 $53.07 $51.36 $53.01 $47.94 1,422,347
2019-05-31 $52.95 $52.99 $51.42 $51.57 $46.64 1,784,107
2019-05-30 $54.26 $54.67 $53.86 $54.12 $48.44 1,365,882
2019-05-29 $53.68 $54.23 $53.54 $54.04 $48.37 1,154,243
2019-05-28 $54.17 $54.49 $53.87 $54.12 $48.44 3,924,527
2019-05-24 $54.01 $55.12 $53.67 $54.22 $48.53 1,310,944
2019-05-23 $54.40 $54.40 $53.00 $53.59 $47.97 1,446,854
2019-05-22 $55.00 $55.04 $54.67 $54.92 $49.16 1,263,635
2019-05-21 $55.34 $55.49 $55.01 $55.32 $49.51 1,062,126
2019-05-20 $54.34 $55.33 $54.34 $54.87 $49.11 909,792
2019-05-17 $54.84 $55.42 $54.50 $54.75 $49.00 1,270,897
2019-05-16 $55.13 $56.12 $55.05 $55.52 $49.69 1,164,102
2019-05-15 $54.61 $55.06 $54.17 $54.78 $49.03 1,179,917
2019-05-14 $54.40 $55.82 $54.01 $55.28 $49.48 888,037
2019-05-13 $55.22 $56.18 $53.90 $54.24 $48.55 1,124,600
2019-05-10 $55.62 $56.54 $54.85 $56.48 $50.55 861,515
2019-05-09 $55.33 $55.93 $54.97 $55.89 $50.02 949,223
2019-05-08 $56.28 $56.74 $55.85 $56.03 $50.15 923,115
2019-05-07 $56.60 $56.98 $56.04 $56.45 $50.53 1,301,146
2019-05-06 $56.54 $57.50 $56.15 $57.30 $51.29 748,177
2019-05-03 $56.82 $57.61 $56.76 $57.58 $51.54 960,968
2019-05-02 $56.73 $57.48 $56.04 $56.54 $50.61 1,618,384
2019-05-01 $57.25 $57.67 $56.43 $56.88 $50.91 1,641,326
2019-04-30 $57.48 $57.48 $56.75 $57.16 $51.16 1,561,962
2019-04-29 $57.51 $57.94 $57.19 $57.43 $51.40 989,733
2019-04-26 $56.24 $57.47 $56.22 $57.38 $51.36 1,629,311
2019-04-25 $54.81 $55.92 $54.61 $55.78 $49.93 1,679,038
2019-04-24 $55.25 $55.39 $54.86 $55.09 $49.31 1,169,479
2019-04-23 $55.22 $55.71 $54.86 $55.55 $49.72 1,203,559
2019-04-22 $55.03 $55.41 $54.78 $55.03 $49.26 1,242,981
2019-04-18 $55.62 $55.78 $55.07 $55.22 $49.43 1,894,860
2019-04-17 $55.67 $55.92 $55.38 $55.67 $49.83 1,379,241
2019-04-16 $54.38 $55.53 $54.29 $55.42 $49.60 1,322,074
2019-04-15 $54.84 $55.17 $54.14 $54.29 $48.59 827,358
2019-04-12 $54.32 $55.06 $54.26 $54.87 $49.11 1,227,266
2019-04-11 $53.03 $53.72 $52.75 $53.46 $47.85 1,038,330
2019-04-10 $51.84 $52.83 $51.60 $52.75 $47.21 1,069,282
2019-04-09 $53.10 $53.10 $51.63 $51.80 $46.36 1,813,253
2019-04-08 $53.10 $53.40 $52.90 $53.32 $47.72 802,323
2019-04-05 $52.61 $53.52 $52.39 $53.19 $47.61 1,674,276
2019-04-04 $52.23 $52.94 $52.23 $52.61 $47.09 812,664
2019-04-03 $52.24 $52.66 $51.21 $52.26 $46.78 1,388,189
2019-04-02 $51.94 $52.57 $51.63 $51.72 $46.29 1,195,394
2019-04-01 $50.74 $52.06 $50.68 $51.98 $46.53 1,417,207
2019-03-29 $50.50 $50.61 $49.89 $50.19 $44.92 1,481,814
2019-03-28 $49.91 $50.33 $49.65 $50.01 $44.76 981,577
2019-03-27 $50.14 $50.36 $49.69 $49.91 $44.67 1,325,781
2019-03-26 $49.40 $50.26 $49.40 $50.15 $44.89 1,295,705
2019-03-25 $49.50 $50.04 $48.84 $49.01 $43.87 1,494,808
2019-03-22 $50.92 $50.98 $49.08 $49.45 $44.26 2,018,855
2019-03-21 $50.46 $51.57 $49.78 $51.43 $46.03 1,900,373
2019-03-20 $51.92 $52.05 $50.58 $50.69 $45.37 2,384,543
2019-03-19 $53.06 $53.24 $51.80 $51.93 $46.48 1,709,907
2019-03-18 $52.42 $52.94 $52.24 $52.79 $47.25 1,931,518
2019-03-15 $51.69 $52.43 $51.48 $52.17 $46.70 8,344,683
2019-03-14 $51.03 $51.90 $50.55 $51.69 $46.27 2,565,423
2019-03-13 $50.94 $51.40 $50.56 $51.11 $45.75 2,157,502
2019-03-12 $50.81 $51.32 $50.67 $50.76 $45.43 1,805,738
2019-03-11 $50.19 $50.84 $49.91 $50.59 $45.28 1,790,533
2019-03-08 $49.46 $50.15 $49.05 $49.91 $44.67 1,616,651
2019-03-07 $50.64 $50.79 $49.82 $50.00 $44.75 1,815,500
2019-03-06 $51.44 $51.70 $50.93 $50.95 $45.60 878,503
2019-03-05 $51.50 $51.82 $50.60 $51.58 $46.17 1,428,889
2019-03-04 $51.44 $52.08 $50.74 $51.36 $45.97 2,302,269
2019-03-01 $52.38 $52.79 $51.24 $51.40 $46.01 2,335,320
2019-02-28 $52.34 $52.73 $52.15 $52.64 $46.63 1,519,675
2019-02-27 $52.47 $52.63 $52.04 $52.42 $46.43 1,738,834
2019-02-26 $52.93 $53.48 $52.57 $52.58 $46.57 1,400,200
2019-02-25 $53.23 $53.43 $53.00 $53.09 $47.02 1,271,153
2019-02-22 $52.34 $53.12 $52.27 $52.87 $46.83 1,896,650
2019-02-21 $52.34 $52.75 $51.83 $52.05 $46.10 1,595,961
2019-02-20 $51.32 $52.22 $51.32 $52.22 $46.25 1,416,925
2019-02-19 $50.60 $51.56 $50.21 $51.36 $45.49 1,601,743
2019-02-15 $49.39 $50.80 $49.17 $50.79 $44.99 2,072,024
2019-02-14 $48.80 $49.21 $48.31 $48.85 $43.27 1,302,964
2019-02-13 $49.09 $49.63 $49.00 $49.21 $43.59 1,688,185
2019-02-12 $48.82 $49.41 $48.60 $48.80 $43.22 1,711,993
2019-02-11 $48.06 $48.51 $47.60 $48.38 $42.85 1,216,706
2019-02-08 $47.58 $48.10 $46.56 $47.83 $42.37 1,659,156
2019-02-07 $48.63 $48.73 $47.44 $47.96 $42.48 1,663,936
2019-02-06 $48.62 $49.20 $48.40 $48.77 $43.20 1,436,994
2019-02-05 $49.40 $49.55 $48.58 $48.85 $43.27 1,907,394
2019-02-04 $49.54 $49.76 $49.34 $49.70 $44.02 1,994,022
2019-02-01 $50.17 $50.43 $49.29 $49.61 $43.94 2,106,749
2019-01-31 $47.89 $50.17 $47.07 $50.07 $44.35 4,620,901
2019-01-30 $47.10 $48.46 $46.75 $48.14 $42.64 3,652,483
2019-01-29 $49.96 $50.05 $49.26 $49.62 $43.95 1,599,018
2019-01-28 $49.74 $50.15 $49.46 $49.79 $44.10 1,595,950
2019-01-25 $49.70 $50.30 $49.47 $50.08 $44.36 1,689,211
2019-01-24 $48.89 $49.57 $48.74 $49.10 $43.49 1,246,313
2019-01-23 $49.86 $49.94 $48.38 $48.92 $43.33 1,591,806
2019-01-22 $49.75 $49.97 $49.19 $49.52 $43.86 1,551,679
2019-01-18 $49.50 $50.25 $49.01 $50.10 $44.38 2,378,170
2019-01-17 $47.97 $49.15 $47.55 $49.01 $43.41 1,373,677
2019-01-16 $47.70 $48.62 $47.55 $48.27 $42.76 1,482,280
2019-01-15 $46.70 $47.45 $46.41 $47.42 $42.00 1,681,118
2019-01-14 $45.59 $46.99 $45.52 $46.84 $41.49 1,286,717
2019-01-11 $45.70 $46.17 $45.07 $46.02 $40.76 1,776,335
2019-01-10 $45.45 $46.02 $45.29 $45.92 $40.67 1,483,208
2019-01-09 $45.16 $45.78 $44.78 $45.60 $40.39 2,022,595
2019-01-08 $45.75 $45.95 $44.34 $45.14 $39.98 1,951,323
2019-01-07 $45.06 $46.05 $44.69 $45.63 $40.42 1,249,039
2019-01-04 $44.23 $45.39 $44.23 $45.30 $40.12 1,650,478
2019-01-03 $44.03 $44.37 $43.29 $43.39 $38.43 1,366,077
2019-01-02 $43.29 $44.68 $43.25 $44.36 $39.29 1,778,670
2018-12-31 $43.68 $44.26 $43.48 $44.17 $39.12 1,666,701
2018-12-28 $44.17 $44.50 $43.31 $43.56 $38.58 1,834,315
2018-12-27 $42.64 $43.98 $42.32 $43.98 $38.96 1,986,547
2018-12-26 $41.40 $43.37 $40.42 $43.37 $38.42 1,705,894
2018-12-24 $41.36 $42.29 $41.04 $41.08 $36.39 813,317
2018-12-21 $43.07 $44.02 $41.60 $41.60 $36.85 4,703,202
2018-12-20 $42.99 $44.39 $42.82 $43.13 $38.20 2,250,344
2018-12-19 $43.49 $45.05 $43.05 $43.26 $38.32 2,236,149
2018-12-18 $43.94 $44.88 $43.39 $43.66 $38.67 1,865,177
2018-12-17 $43.51 $44.96 $43.30 $43.77 $38.77 2,433,744
2018-12-14 $42.83 $43.73 $42.83 $43.62 $38.64 2,430,736
2018-12-13 $43.00 $43.41 $42.66 $43.25 $38.31 1,472,517
2018-12-12 $42.84 $43.62 $42.54 $42.78 $37.89 2,121,714
2018-12-11 $43.42 $43.88 $41.95 $42.07 $37.26 2,043,178
2018-12-10 $44.25 $44.36 $42.45 $42.93 $38.03 1,900,164
2018-12-07 $45.02 $46.00 $44.20 $44.40 $39.33 1,661,140
2018-12-06 $44.95 $45.31 $43.77 $45.03 $39.89 2,191,257
2018-12-04 $47.81 $48.02 $45.56 $45.87 $40.63 2,160,239
2018-12-03 $49.82 $50.03 $47.80 $48.31 $42.79 3,282,243
2018-11-30 $49.09 $49.48 $48.80 $49.32 $43.69 2,815,666
2018-11-29 $50.01 $50.45 $49.50 $49.68 $43.53 1,334,578
2018-11-28 $49.01 $50.37 $48.68 $50.36 $44.12 1,597,379
2018-11-27 $48.94 $49.19 $48.58 $48.88 $42.83 1,404,872
2018-11-26 $49.01 $49.58 $48.63 $48.99 $42.92 1,574,272
2018-11-23 $48.25 $49.11 $47.87 $48.31 $42.33 668,332
2018-11-21 $48.07 $49.32 $47.66 $48.47 $42.47 2,062,107
2018-11-20 $48.46 $48.68 $47.66 $48.00 $42.06 2,576,272
2018-11-19 $48.34 $49.63 $48.06 $49.02 $42.95 2,476,054
2018-11-16 $48.29 $48.62 $47.68 $48.24 $42.27 2,004,809
2018-11-15 $47.89 $48.64 $47.43 $48.52 $42.51 1,550,082
2018-11-14 $49.63 $49.87 $47.90 $48.32 $42.34 1,934,943
2018-11-13 $48.66 $49.88 $48.66 $49.00 $42.93 1,586,387
2018-11-12 $49.18 $49.51 $48.48 $48.58 $42.56 2,233,856
2018-11-09 $49.32 $49.97 $48.67 $49.30 $43.19 2,887,509
2018-11-08 $49.07 $49.99 $49.00 $49.53 $43.40 1,695,042
2018-11-07 $49.04 $49.52 $48.44 $49.41 $43.29 1,998,934
2018-11-06 $47.86 $48.58 $47.81 $48.28 $42.30 1,360,680
2018-11-05 $47.55 $48.54 $47.55 $48.04 $42.09 1,652,056
2018-11-02 $48.60 $49.42 $47.14 $47.56 $41.67 2,202,331
2018-11-01 $47.45 $48.48 $47.43 $48.17 $42.20 2,777,262
2018-10-31 $46.80 $47.90 $46.47 $47.07 $41.24 2,518,010
2018-10-30 $46.09 $46.63 $45.39 $46.25 $40.52 2,952,471
2018-10-29 $46.55 $47.36 $45.20 $45.80 $40.13 2,302,723
2018-10-26 $49.44 $49.86 $45.85 $45.98 $40.29 3,215,429
2018-10-25 $49.19 $50.07 $49.08 $49.43 $43.31 3,481,738
2018-10-24 $51.42 $51.42 $48.78 $48.93 $42.87 1,982,721
2018-10-23 $51.47 $52.04 $50.93 $51.39 $45.03 2,741,182
2018-10-22 $53.71 $53.99 $52.43 $52.54 $46.03 2,259,453
2018-10-19 $53.60 $54.34 $53.20 $53.56 $46.93 2,787,735
2018-10-18 $54.98 $55.28 $53.49 $53.83 $47.16 1,203,819
2018-10-17 $54.50 $55.77 $54.15 $55.08 $48.26 1,656,965
2018-10-16 $55.08 $55.10 $53.71 $54.57 $47.81 2,085,877
2018-10-15 $54.97 $55.43 $54.32 $54.58 $47.82 2,412,600
2018-10-12 $56.72 $56.79 $54.14 $55.14 $48.31 2,516,194
2018-10-11 $58.51 $58.51 $55.52 $55.62 $48.73 1,476,469
2018-10-10 $60.09 $60.44 $58.63 $58.66 $51.40 1,348,363
2018-10-09 $60.44 $60.64 $59.63 $60.21 $52.75 1,139,634
2018-10-08 $59.99 $60.93 $59.83 $60.65 $53.14 1,097,955
2018-10-05 $60.72 $61.12 $59.88 $60.00 $52.57 1,496,463
2018-10-04 $59.97 $60.85 $59.71 $60.57 $53.07 2,059,274
2018-10-03 $59.37 $60.28 $59.01 $59.81 $52.40 1,763,661
2018-10-02 $58.62 $59.20 $58.10 $58.86 $51.57 1,403,141
2018-10-01 $59.00 $59.29 $58.41 $58.60 $51.34 1,693,127
2018-09-28 $58.25 $58.90 $57.73 $58.59 $51.33 2,336,062
2018-09-27 $58.15 $58.82 $57.85 $58.63 $51.37 1,682,804
2018-09-26 $58.46 $58.80 $57.80 $58.02 $50.83 1,488,988
2018-09-25 $58.99 $59.06 $58.20 $58.28 $51.06 1,330,544
2018-09-24 $59.43 $59.74 $58.40 $58.52 $51.27 935,499
2018-09-21 $59.59 $59.63 $59.02 $59.54 $52.17 1,780,579
2018-09-20 $59.12 $60.15 $58.48 $59.39 $52.04 1,265,110
2018-09-19 $57.90 $59.35 $57.89 $58.80 $51.52 1,292,589
2018-09-18 $57.02 $57.76 $56.70 $57.72 $50.57 1,162,878
2018-09-17 $56.95 $57.50 $56.82 $56.95 $49.90 1,736,997
2018-09-14 $55.12 $56.97 $55.12 $56.94 $49.89 1,484,379
2018-09-13 $54.81 $55.13 $54.53 $54.84 $48.05 1,035,923
2018-09-12 $54.89 $54.89 $54.30 $54.53 $47.78 910,040
2018-09-11 $55.02 $55.13 $53.93 $54.87 $48.07 980,824
2018-09-10 $55.28 $55.66 $54.98 $55.26 $48.42 807,267
2018-09-07 $55.76 $55.97 $54.69 $55.06 $48.24 1,695,094
2018-09-06 $55.93 $56.20 $55.47 $55.72 $48.82 1,639,459
2018-09-05 $55.01 $56.04 $55.01 $56.00 $49.07 1,702,976
2018-09-04 $55.06 $55.78 $54.76 $55.71 $48.35 1,166,573
2018-08-31 $55.11 $55.43 $54.79 $55.19 $47.90 1,244,440
2018-08-30 $55.81 $55.83 $55.06 $55.25 $47.95 853,715
2018-08-29 $56.24 $56.24 $55.18 $55.95 $48.56 830,468
2018-08-28 $56.49 $56.66 $56.11 $56.25 $48.82 842,586
2018-08-27 $55.83 $56.80 $55.83 $56.44 $48.99 707,289
2018-08-24 $55.46 $55.82 $55.39 $55.51 $48.18 533,021
2018-08-23 $56.04 $56.17 $55.16 $55.29 $47.99 732,565
2018-08-22 $56.39 $56.60 $56.04 $56.19 $48.77 850,575
2018-08-21 $55.59 $56.87 $55.57 $56.49 $49.03 1,414,189
2018-08-20 $55.53 $56.55 $55.53 $55.70 $48.34 951,278
2018-08-17 $55.11 $55.84 $55.09 $55.72 $48.36 1,432,686
2018-08-16 $54.27 $55.87 $54.27 $55.48 $48.15 1,353,532
2018-08-15 $53.94 $54.38 $53.48 $54.19 $47.03 1,558,234
2018-08-14 $53.66 $54.60 $53.63 $54.41 $47.22 985,836
2018-08-13 $53.92 $54.06 $53.44 $53.61 $46.53 844,043
2018-08-10 $55.23 $55.23 $53.55 $53.98 $46.85 1,145,500
2018-08-09 $56.21 $56.45 $55.56 $55.64 $48.29 800,007
2018-08-08 $56.48 $56.54 $55.90 $56.30 $48.87 788,439
2018-08-07 $56.41 $57.36 $56.29 $56.37 $48.93 1,255,215
2018-08-06 $55.86 $56.38 $55.52 $56.10 $48.69 1,044,505
2018-08-03 $55.51 $56.22 $55.46 $55.82 $48.45 1,039,868
2018-08-02 $55.79 $55.92 $54.93 $55.65 $48.30 1,643,631
2018-08-01 $58.33 $58.54 $56.20 $56.26 $48.83 2,019,035
2018-07-31 $58.67 $58.70 $57.78 $58.08 $50.41 2,738,693
2018-07-30 $57.81 $58.83 $57.40 $58.27 $50.58 1,550,906
2018-07-27 $56.52 $57.84 $55.85 $57.74 $50.12 2,142,701
2018-07-26 $55.21 $56.00 $55.01 $55.48 $48.15 1,255,229
2018-07-25 $54.64 $55.09 $54.22 $55.02 $47.75 1,409,207
2018-07-24 $54.81 $55.35 $54.64 $54.83 $47.59 1,230,742
2018-07-23 $54.20 $54.93 $54.00 $54.69 $47.47 1,098,093
2018-07-20 $54.36 $54.36 $53.87 $54.03 $46.90 1,415,796
2018-07-19 $55.57 $55.68 $54.49 $54.54 $47.34 1,128,805
2018-07-18 $54.82 $55.76 $54.42 $55.71 $48.35 1,862,471
2018-07-17 $53.96 $54.96 $53.83 $54.86 $47.62 1,872,491
2018-07-16 $53.13 $54.13 $53.13 $54.08 $46.94 1,414,246
2018-07-13 $53.06 $53.47 $52.75 $53.16 $46.14 1,176,101
2018-07-12 $53.96 $53.96 $52.87 $53.24 $46.21 1,131,206
2018-07-11 $54.55 $54.74 $53.34 $53.40 $46.35 1,436,925
2018-07-10 $55.20 $55.29 $54.51 $54.77 $47.54 1,386,663
2018-07-09 $53.72 $55.24 $53.38 $55.19 $47.90 1,469,936
2018-07-06 $53.32 $53.78 $53.03 $53.62 $46.54 1,600,412
2018-07-05 $53.25 $53.93 $52.95 $53.53 $46.46 1,175,333
2018-07-03 $53.11 $53.64 $53.06 $53.23 $46.20 1,162,045
2018-07-02 $52.95 $53.53 $52.39 $52.86 $45.88 1,302,929
2018-06-29 $53.34 $54.08 $52.94 $52.95 $45.96 1,486,701
2018-06-28 $52.70 $53.05 $52.31 $52.97 $45.98 1,157,302
2018-06-27 $54.29 $54.29 $52.55 $52.58 $45.64 1,559,139
2018-06-26 $54.97 $55.00 $53.98 $54.17 $47.02 1,139,158
2018-06-25 $55.40 $55.40 $54.50 $54.85 $47.61 1,302,868
2018-06-22 $56.01 $56.33 $55.62 $55.66 $48.31 1,970,557
2018-06-21 $55.75 $55.99 $55.41 $55.64 $48.29 1,587,642
2018-06-20 $56.09 $56.29 $55.53 $55.93 $48.54 1,507,317
2018-06-19 $55.68 $55.99 $55.34 $55.78 $48.41 1,210,395
2018-06-18 $55.90 $56.11 $55.45 $56.05 $48.65 1,159,214
2018-06-15 $56.25 $56.72 $55.12 $56.40 $48.95 4,352,795
2018-06-14 $56.75 $57.50 $55.99 $56.26 $48.83 1,347,518
2018-06-13 $56.95 $57.46 $56.54 $56.57 $49.10 1,323,030
2018-06-12 $57.38 $57.62 $56.54 $56.76 $49.26 1,372,605
2018-06-11 $56.95 $57.86 $56.82 $57.36 $49.79 1,133,407
2018-06-08 $56.64 $56.64 $56.64 $56.64 $49.16 966,671
2018-06-07 $57.20 $57.26 $56.39 $56.64 $49.16 1,152,368
2018-06-06 $56.28 $56.95 $56.04 $56.91 $49.39 1,328,904
2018-06-05 $56.02 $56.09 $54.89 $55.96 $48.57 1,932,775
2018-06-04 $56.51 $56.82 $56.10 $56.19 $48.77 891,383
2018-06-01 $55.99 $56.78 $55.83 $56.45 $49.00 1,387,291
2018-05-31 $56.34 $56.35 $55.50 $55.80 $47.99 1,897,394
2018-05-30 $55.82 $56.75 $55.69 $56.36 $48.47 1,480,495
2018-05-29 $57.77 $57.78 $54.92 $55.24 $47.51 1,596,394
2018-05-25 $58.29 $58.51 $57.87 $58.23 $50.08 881,343
2018-05-24 $59.37 $59.37 $57.82 $58.57 $50.37 1,140,900
2018-05-23 $59.46 $59.55 $58.63 $59.41 $51.09 1,214,753
2018-05-22 $59.29 $60.37 $59.20 $59.96 $51.57 1,171,021
2018-05-21 $58.99 $59.38 $58.81 $59.18 $50.90 1,923,442
2018-05-18 $59.41 $59.41 $58.52 $58.80 $50.57 1,482,752
2018-05-17 $59.21 $59.99 $59.21 $59.59 $51.25 1,942,107
2018-05-16 $59.07 $59.58 $58.85 $59.43 $51.11 1,291,391
2018-05-15 $58.86 $59.68 $58.72 $59.16 $50.88 1,739,468
2018-05-14 $59.07 $59.56 $58.97 $59.11 $50.84 820,267
2018-05-11 $58.89 $59.57 $58.75 $59.03 $50.77 1,111,254
2018-05-10 $57.87 $59.03 $57.47 $58.75 $50.53 1,447,755
2018-05-09 $57.81 $58.13 $56.94 $57.72 $49.64 1,428,772
2018-05-08 $57.26 $57.66 $57.00 $57.43 $49.39 1,808,788
2018-05-07 $57.17 $57.41 $56.80 $57.16 $49.16 958,933
2018-05-04 $55.46 $57.39 $55.31 $57.15 $49.15 1,018,823
2018-05-03 $56.39 $56.77 $54.89 $55.84 $48.02 2,063,661
2018-05-02 $58.15 $58.57 $56.64 $56.80 $48.85 2,199,820
2018-05-01 $59.05 $59.42 $58.07 $58.30 $50.14 1,443,643
2018-04-30 $60.52 $60.67 $59.21 $59.22 $50.93 1,960,696
2018-04-27 $60.00 $61.45 $58.78 $60.46 $52.00 2,129,457
2018-04-26 $61.18 $61.87 $60.72 $61.27 $52.69 1,155,849
2018-04-25 $61.20 $61.42 $60.56 $61.08 $52.53 1,178,114
2018-04-24 $61.55 $62.07 $60.58 $61.05 $52.50 1,950,188
2018-04-23 $61.17 $61.67 $60.97 $61.46 $52.86 1,627,416
2018-04-20 $61.19 $61.33 $60.48 $60.89 $52.37 1,832,240
2018-04-19 $60.90 $61.50 $60.62 $61.00 $52.46 1,246,656
2018-04-18 $60.42 $61.27 $60.38 $60.89 $52.37 1,792,940
2018-04-17 $61.69 $61.69 $60.03 $60.25 $51.82 3,484,335
2018-04-16 $60.96 $61.53 $60.60 $61.06 $52.51 1,819,209
2018-04-13 $61.77 $61.99 $60.43 $60.65 $52.16 1,850,170
2018-04-12 $60.69 $61.39 $60.35 $61.05 $52.50 1,219,560
2018-04-11 $60.33 $60.84 $60.09 $60.18 $51.76 2,129,655
2018-04-10 $60.38 $61.46 $60.26 $61.07 $52.52 1,945,856
2018-04-09 $59.84 $60.73 $59.56 $59.63 $51.28 1,737,411
2018-04-06 $60.69 $61.18 $58.93 $59.61 $51.27 2,293,118
2018-04-05 $61.34 $61.61 $60.99 $61.31 $52.73 1,952,302
2018-04-04 $59.29 $61.25 $58.76 $61.04 $52.50 1,991,159
2018-04-03 $59.68 $60.33 $59.02 $60.19 $51.76 2,643,941
2018-04-02 $60.62 $61.42 $58.50 $59.42 $51.10 3,180,383
2018-03-29 $59.54 $61.27 $59.11 $60.91 $52.38 2,544,804
2018-03-28 $58.98 $59.83 $58.37 $59.40 $51.09 1,778,427
2018-03-27 $59.27 $60.26 $58.38 $58.79 $50.56 1,622,547
2018-03-26 $58.60 $59.50 $57.95 $59.23 $50.94 1,948,822
2018-03-23 $60.26 $60.38 $57.62 $57.76 $49.68 1,460,273
2018-03-22 $61.39 $62.87 $59.84 $59.93 $51.54 3,292,099
2018-03-21 $61.89 $62.99 $61.64 $62.20 $53.49 1,103,226
2018-03-20 $61.95 $62.43 $61.64 $61.74 $53.10 961,868
2018-03-19 $62.12 $62.43 $61.04 $61.62 $52.99 1,076,067
2018-03-16 $62.25 $62.86 $61.85 $62.11 $53.42 2,316,394
2018-03-15 $62.26 $62.57 $61.94 $61.97 $53.30 1,099,918
2018-03-14 $63.14 $63.14 $61.81 $62.05 $53.36 893,840
2018-03-13 $63.46 $63.58 $62.51 $62.68 $53.91 1,548,075
2018-03-12 $63.12 $63.41 $62.83 $63.05 $54.22 1,371,103
2018-03-09 $61.76 $63.15 $61.72 $63.05 $54.22 1,841,424
2018-03-08 $61.64 $61.79 $60.66 $61.37 $52.78 1,839,489
2018-03-07 $60.87 $61.82 $60.69 $61.58 $52.96 1,631,314
2018-03-06 $61.76 $62.00 $61.13 $61.59 $52.97 1,223,546
2018-03-05 $60.52 $61.86 $60.08 $61.37 $52.78 2,383,345
2018-03-02 $60.45 $61.25 $59.42 $61.09 $52.54 1,467,274
2018-03-01 $62.37 $62.86 $61.03 $61.19 $52.19 2,860,038
2018-02-28 $63.81 $64.17 $62.32 $62.33 $53.16 1,849,298
2018-02-27 $63.78 $64.73 $63.56 $63.57 $54.22 1,365,629
2018-02-26 $63.54 $64.09 $63.28 $63.98 $54.57 1,150,909
2018-02-23 $62.77 $63.24 $62.41 $63.15 $53.86 972,990
2018-02-22 $63.43 $63.79 $62.15 $62.37 $53.20 1,662,305
2018-02-21 $62.78 $64.42 $62.78 $63.30 $53.99 1,711,369
2018-02-20 $62.56 $63.35 $62.42 $62.70 $53.48 1,435,682
2018-02-16 $62.45 $63.50 $62.22 $63.05 $53.78 1,487,247
2018-02-15 $63.67 $64.44 $62.21 $62.87 $53.62 1,876,476
2018-02-14 $61.51 $63.48 $61.24 $63.27 $53.96 1,386,394
2018-02-13 $61.66 $61.90 $61.05 $61.72 $52.64 1,106,952
2018-02-12 $62.25 $64.87 $60.62 $61.84 $52.74 2,068,730
2018-02-09 $61.31 $61.93 $59.25 $61.39 $52.36 1,861,139
2018-02-08 $63.42 $63.80 $60.37 $60.38 $51.50 1,519,783
2018-02-07 $64.10 $65.49 $63.85 $63.92 $54.52 1,564,333
2018-02-06 $62.40 $64.91 $61.37 $64.54 $55.05 2,418,835
2018-02-05 $65.25 $66.50 $63.25 $63.55 $54.20 1,724,922
2018-02-02 $68.09 $68.89 $66.29 $66.35 $56.59 1,315,545
2018-02-01 $67.34 $68.60 $67.34 $68.46 $58.39 1,827,571
2018-01-31 $68.60 $69.05 $67.34 $67.60 $57.66 2,403,221
2018-01-30 $70.00 $72.08 $68.01 $68.50 $58.42 3,149,175
2018-01-29 $74.92 $75.58 $74.33 $74.50 $63.54 1,633,376
2018-01-26 $74.35 $75.06 $73.79 $75.04 $64.00 1,049,260
2018-01-25 $74.26 $74.42 $73.84 $74.26 $63.34 1,404,663
2018-01-24 $73.94 $74.20 $73.51 $74.00 $63.11 889,801
2018-01-23 $73.61 $73.94 $73.08 $73.56 $62.74 1,029,966
2018-01-22 $74.10 $74.29 $73.49 $73.97 $63.09 906,085
2018-01-19 $73.78 $74.29 $73.40 $74.05 $63.16 1,243,640
2018-01-18 $73.58 $73.95 $73.35 $73.48 $62.67 801,424
2018-01-17 $73.32 $73.80 $72.80 $73.45 $62.65 921,271
2018-01-16 $74.43 $74.80 $72.27 $72.90 $62.18 1,281,493
2018-01-12 $74.09 $74.40 $73.61 $74.21 $63.29 998,870
2018-01-11 $73.72 $74.01 $73.26 $73.88 $63.01 1,065,363
2018-01-10 $73.02 $74.05 $72.79 $73.38 $62.59 1,292,174
2018-01-09 $72.21 $73.54 $72.12 $72.97 $62.24 1,351,974
2018-01-08 $71.92 $72.25 $71.36 $72.21 $61.59 873,801
2018-01-05 $71.56 $72.21 $71.34 $72.00 $61.41 1,013,660
2018-01-04 $70.76 $71.75 $70.70 $71.45 $60.94 843,932
2018-01-03 $70.00 $70.69 $70.00 $70.53 $60.16 689,699
2018-01-02 $71.18 $71.32 $69.92 $70.38 $60.03 739,002
2017-12-29 $71.48 $71.61 $70.53 $70.56 $60.18 695,960
2017-12-28 $71.17 $71.43 $70.96 $71.39 $60.89 584,844
2017-12-27 $71.39 $71.57 $70.90 $71.07 $60.62 465,989
2017-12-26 $71.46 $71.86 $71.02 $71.33 $60.84 432,048
2017-12-22 $71.57 $71.88 $70.83 $71.26 $60.78 665,558
2017-12-21 $71.71 $72.04 $71.14 $71.24 $60.76 851,045
2017-12-20 $71.42 $71.66 $70.72 $71.25 $60.77 1,074,264
2017-12-19 $71.10 $71.42 $70.52 $70.86 $60.44 1,037,258
2017-12-18 $70.37 $70.37 $70.37 $70.37 $60.02 1,151,090
2017-12-15 $70.23 $70.93 $69.92 $70.37 $60.02 1,862,440
2017-12-14 $70.41 $70.54 $69.75 $69.89 $59.61 1,059,836
2017-12-13 $70.76 $71.04 $70.24 $70.25 $59.92 1,016,874
2017-12-12 $71.58 $71.81 $70.18 $70.78 $60.37 1,358,320
2017-12-11 $71.69 $71.80 $71.00 $71.53 $61.01 837,796
2017-12-08 $71.30 $71.81 $70.76 $71.76 $61.20 798,054
2017-12-07 $70.48 $71.49 $70.46 $70.99 $60.55 984,204
2017-12-06 $70.66 $71.50 $70.54 $70.82 $60.40 945,736
2017-12-05 $71.11 $71.62 $70.57 $70.68 $60.28 1,218,602
2017-12-04 $71.31 $71.89 $70.84 $70.85 $60.43 1,099,730
2017-12-01 $70.57 $70.57 $68.28 $70.52 $60.15 1,577,456
2017-11-30 $72.00 $72.23 $70.78 $70.79 $59.96 2,295,130
2017-11-29 $70.48 $72.18 $70.41 $71.54 $60.60 1,407,696
2017-11-28 $68.88 $70.26 $68.76 $70.05 $59.33 1,071,349
2017-11-27 $68.67 $68.87 $68.45 $68.68 $58.17 909,828
2017-11-24 $68.57 $68.85 $68.28 $68.65 $58.15 415,998
2017-11-22 $68.64 $68.86 $68.31 $68.40 $57.94 443,237
2017-11-21 $69.08 $69.35 $68.40 $68.55 $58.06 775,562
2017-11-20 $68.84 $69.12 $68.59 $68.82 $58.29 616,006
2017-11-17 $68.04 $68.94 $67.92 $68.64 $58.14 847,053
2017-11-16 $68.80 $69.15 $68.31 $68.39 $57.93 1,226,656
2017-11-15 $67.58 $68.85 $67.28 $68.57 $58.08 1,325,133
2017-11-14 $67.68 $68.45 $67.48 $68.33 $57.88 1,729,630
2017-11-13 $67.61 $68.53 $67.57 $68.03 $57.62 1,458,882
2017-11-10 $68.35 $68.53 $67.61 $68.06 $57.65 839,736
2017-11-09 $68.02 $68.61 $67.31 $68.42 $57.95 1,673,567
2017-11-08 $68.90 $68.99 $67.70 $68.49 $58.01 1,429,821
2017-11-07 $69.25 $69.95 $68.86 $69.11 $58.54 1,455,098
2017-11-06 $68.03 $69.46 $68.00 $69.22 $58.63 1,026,017
2017-11-03 $68.67 $68.82 $68.19 $68.32 $57.87 1,233,564
2017-11-02 $67.27 $69.40 $66.95 $68.89 $58.35 2,240,756
2017-11-01 $66.21 $67.21 $65.98 $67.13 $56.86 1,691,566
2017-10-31 $66.62 $67.13 $65.80 $65.85 $55.78 1,400,136
2017-10-30 $67.81 $67.84 $66.44 $66.52 $56.34 1,003,633
2017-10-27 $67.59 $69.20 $66.63 $68.10 $57.68 1,270,064
2017-10-26 $68.22 $68.30 $67.65 $68.20 $57.77 1,005,695
2017-10-25 $68.75 $68.77 $67.25 $67.69 $57.33 877,237
2017-10-24 $68.40 $68.66 $67.86 $68.57 $58.08 995,270
2017-10-23 $68.05 $68.32 $67.51 $68.27 $57.83 889,854
2017-10-20 $68.87 $68.90 $67.71 $67.75 $57.39 1,063,605
2017-10-19 $67.56 $68.18 $67.39 $68.17 $57.74 666,402
2017-10-18 $67.80 $68.01 $67.57 $67.90 $57.51 860,541
2017-10-17 $67.43 $67.61 $67.08 $67.57 $57.23 879,371
2017-10-16 $67.37 $67.54 $67.19 $67.32 $57.02 629,358
2017-10-13 $67.44 $67.95 $67.15 $67.21 $56.93 723,327
2017-10-12 $67.10 $67.59 $66.96 $67.33 $57.03 868,914
2017-10-11 $67.31 $67.48 $66.95 $67.30 $57.00 642,670
2017-10-10 $66.66 $67.52 $66.61 $67.50 $57.17 806,000
2017-10-09 $66.77 $66.79 $66.34 $66.59 $56.40 371,602
2017-10-06 $66.80 $66.98 $66.13 $66.65 $56.45 724,267
2017-10-05 $65.84 $66.89 $65.63 $66.57 $56.39 927,944
2017-10-04 $65.43 $65.99 $65.28 $65.82 $55.75 905,622
2017-10-03 $64.93 $65.36 $64.52 $65.34 $55.34 1,278,982
2017-10-02 $64.62 $65.11 $64.46 $64.92 $54.99 1,148,794
2017-09-29 $63.81 $64.49 $63.81 $64.34 $54.50 1,018,269
2017-09-28 $64.53 $64.58 $63.72 $64.00 $54.21 793,109
2017-09-27 $64.14 $64.75 $63.93 $64.52 $54.65 1,071,497
2017-09-26 $63.40 $63.47 $63.01 $63.36 $53.67 651,335
2017-09-25 $62.96 $63.41 $62.71 $63.38 $53.68 638,371
2017-09-22 $62.85 $63.41 $62.68 $63.12 $53.46 864,579
2017-09-21 $63.13 $63.41 $62.90 $62.93 $53.30 916,986
2017-09-20 $63.11 $63.28 $62.40 $63.12 $53.46 603,954
2017-09-19 $62.38 $63.01 $62.35 $62.90 $53.28 851,679
2017-09-18 $62.78 $62.92 $62.32 $62.42 $52.87 989,715
2017-09-15 $61.82 $62.56 $61.81 $62.51 $52.95 1,304,285
2017-09-14 $62.26 $62.45 $61.75 $62.01 $52.52 1,056,280
2017-09-13 $62.27 $62.41 $62.04 $62.25 $52.73 654,993
2017-09-12 $62.26 $62.67 $62.12 $62.47 $52.91 667,268
2017-09-11 $61.49 $62.02 $61.17 $61.88 $52.41 1,017,670
2017-09-08 $59.92 $60.85 $59.62 $60.67 $51.39 1,025,507
2017-09-07 $61.32 $61.38 $59.69 $59.92 $50.75 1,291,781
2017-09-06 $62.11 $62.43 $61.28 $61.29 $51.91 1,938,522
2017-09-05 $62.82 $63.03 $61.55 $61.82 $52.36 1,070,420
2017-09-01 $62.65 $63.51 $62.56 $63.31 $53.62 793,805
2017-08-31 $62.83 $62.88 $62.11 $62.52 $52.96 1,025,759
2017-08-30 $62.33 $62.72 $62.31 $62.56 $52.99 772,261
2017-08-29 $62.64 $62.81 $61.88 $62.66 $52.68 943,345
2017-08-28 $63.37 $63.49 $63.05 $63.32 $53.23 602,966
2017-08-25 $63.35 $63.59 $63.28 $63.33 $53.24 664,351
2017-08-24 $63.39 $63.51 $63.03 $63.07 $53.02 676,040
2017-08-23 $62.32 $63.08 $62.18 $62.97 $52.94 885,090
2017-08-22 $62.96 $63.14 $62.67 $62.87 $52.85 1,099,709
2017-08-21 $63.00 $63.07 $62.48 $62.73 $52.74 701,800
2017-08-18 $62.70 $63.27 $62.39 $62.93 $52.91 1,174,975
2017-08-17 $64.91 $65.11 $62.82 $62.93 $52.91 1,240,479
2017-08-16 $65.33 $65.54 $65.07 $65.16 $54.78 997,857
2017-08-15 $65.60 $65.69 $64.99 $65.00 $54.65 884,928
2017-08-14 $64.94 $65.37 $64.88 $65.01 $54.65 677,071
2017-08-11 $64.34 $65.09 $64.22 $64.32 $54.07 851,668
2017-08-10 $65.56 $65.61 $64.42 $64.43 $54.17 1,019,201
2017-08-09 $65.79 $66.18 $65.56 $65.99 $55.48 923,908
2017-08-08 $66.45 $67.24 $66.15 $66.23 $55.68 954,627
2017-08-07 $67.03 $67.10 $66.49 $66.51 $55.92 588,416
2017-08-04 $67.00 $67.19 $66.62 $67.04 $56.36 769,764
2017-08-03 $66.42 $66.75 $66.27 $66.55 $55.95 761,314
2017-08-02 $66.62 $66.87 $65.99 $66.66 $56.04 743,081
2017-08-01 $67.12 $67.12 $66.19 $66.72 $56.09 1,221,559
2017-07-31 $67.73 $67.73 $66.74 $66.75 $56.12 1,243,126
2017-07-28 $67.11 $67.58 $65.46 $67.37 $56.64 1,085,992
2017-07-27 $66.92 $67.37 $66.23 $66.63 $56.02 810,605
2017-07-26 $67.26 $67.28 $66.45 $66.66 $56.04 625,236
2017-07-25 $67.00 $67.50 $66.67 $67.16 $56.46 855,767
2017-07-24 $66.28 $66.62 $66.13 $66.38 $55.81 676,566
2017-07-21 $65.79 $66.46 $65.79 $66.42 $55.84 666,564
2017-07-20 $66.81 $66.87 $65.86 $65.89 $55.39 939,258
2017-07-19 $66.49 $66.95 $66.23 $66.70 $56.07 859,407
2017-07-18 $65.95 $66.57 $65.88 $66.41 $55.83 520,948
2017-07-17 $65.99 $66.47 $65.61 $66.34 $55.77 1,093,867
2017-07-14 $65.36 $66.31 $65.20 $66.10 $55.57 806,469
2017-07-13 $65.58 $66.05 $65.43 $65.95 $55.44 790,263
2017-07-12 $65.27 $65.54 $65.10 $65.51 $55.07 717,863
2017-07-11 $65.42 $65.68 $64.93 $65.16 $54.78 743,452
2017-07-10 $64.57 $65.57 $64.46 $65.36 $54.95 1,101,867
2017-07-07 $64.38 $64.90 $64.17 $64.61 $54.32 1,231,557
2017-07-06 $64.28 $64.82 $63.93 $64.12 $53.91 1,622,908
2017-07-05 $64.80 $64.85 $64.17 $64.25 $54.02 1,589,810
2017-07-03 $64.57 $65.34 $64.39 $64.76 $54.44 752,691
2017-06-30 $64.86 $65.00 $64.06 $64.07 $53.86 1,368,337
2017-06-29 $65.54 $65.63 $64.15 $64.53 $54.25 1,341,101
2017-06-28 $63.99 $64.82 $63.94 $64.69 $54.39 925,168
2017-06-27 $63.32 $64.05 $63.10 $63.40 $53.30 970,007
2017-06-26 $62.85 $63.49 $62.61 $63.06 $53.01 863,060
2017-06-23 $62.91 $63.08 $62.40 $62.58 $52.61 1,748,744
2017-06-22 $63.48 $63.48 $62.31 $62.69 $52.70 1,397,147
2017-06-21 $65.14 $65.14 $63.79 $63.86 $53.69 1,000,704
2017-06-20 $65.64 $65.74 $64.98 $65.02 $54.66 865,090
2017-06-19 $65.78 $66.12 $65.50 $65.88 $55.39 834,765
2017-06-16 $65.32 $65.52 $65.06 $65.35 $54.94 1,646,382
2017-06-15 $64.74 $65.22 $64.64 $65.20 $54.81 1,231,937
2017-06-14 $65.05 $65.48 $64.43 $65.36 $54.95 1,122,805
2017-06-13 $65.12 $65.86 $64.98 $65.54 $55.10 1,058,155
2017-06-12 $64.72 $65.44 $64.72 $64.97 $54.62 1,245,078
2017-06-09 $63.95 $64.99 $63.95 $64.91 $54.57 1,025,295
2017-06-08 $62.55 $64.18 $62.40 $63.63 $53.49 1,564,431
2017-06-07 $62.24 $62.68 $61.95 $62.41 $52.47 906,541
2017-06-06 $62.78 $62.93 $62.02 $62.07 $52.18 1,143,994
2017-06-05 $63.91 $64.06 $63.21 $63.29 $53.21 899,354
2017-06-02 $63.71 $64.19 $63.40 $63.96 $53.77 885,717
2017-06-01 $62.75 $64.08 $62.43 $64.08 $53.87 1,000,921
2017-05-31 $62.65 $62.95 $62.00 $62.91 $52.51 1,398,001
2017-05-30 $62.55 $62.71 $62.11 $62.52 $52.19 671,903
2017-05-26 $62.48 $63.12 $62.48 $62.75 $52.38 1,010,678
2017-05-25 $62.15 $62.76 $62.00 $62.66 $52.30 1,285,320
2017-05-24 $61.79 $61.99 $61.45 $61.96 $51.72 1,032,271
2017-05-23 $61.49 $61.98 $61.08 $61.71 $51.51 1,409,643
2017-05-22 $61.23 $61.93 $60.91 $61.43 $51.28 1,323,824
2017-05-19 $60.68 $61.09 $60.55 $60.83 $50.78 2,884,993
2017-05-18 $60.99 $61.19 $60.35 $60.55 $50.54 2,002,044
2017-05-17 $62.86 $63.21 $61.33 $61.40 $51.25 1,295,912
2017-05-16 $63.85 $64.09 $63.43 $63.98 $53.40 1,014,694
2017-05-15 $63.25 $63.86 $63.08 $63.71 $53.18 1,349,934
2017-05-12 $63.15 $63.62 $62.84 $63.00 $52.59 831,122
2017-05-11 $63.66 $63.90 $62.85 $63.54 $53.04 1,075,294
2017-05-10 $63.34 $63.92 $63.14 $63.86 $53.30 1,228,087
2017-05-09 $64.07 $64.33 $63.24 $63.46 $52.97 1,052,000
2017-05-08 $64.37 $64.54 $63.75 $63.95 $53.38 1,092,247
2017-05-05 $64.66 $64.76 $64.13 $64.34 $53.71 868,311
2017-05-04 $65.25 $65.45 $64.36 $64.43 $53.78 1,425,907
2017-05-03 $64.77 $65.12 $64.63 $64.90 $54.17 1,357,131
2017-05-02 $65.02 $65.10 $64.39 $64.91 $54.18 850,816
2017-05-01 $65.67 $65.67 $64.61 $64.97 $54.23 1,452,867
2017-04-28 $64.41 $65.56 $63.72 $65.13 $54.36 1,440,649
2017-04-27 $64.49 $65.25 $64.46 $65.18 $54.41 1,463,251
2017-04-26 $64.32 $64.73 $64.24 $64.31 $53.68 1,008,511
2017-04-25 $64.50 $64.81 $64.29 $64.35 $53.71 1,087,090
2017-04-24 $64.35 $64.42 $63.68 $63.92 $53.35 1,244,865
2017-04-21 $62.90 $63.19 $62.60 $62.81 $52.43 736,033
2017-04-20 $62.49 $63.23 $62.27 $62.92 $52.52 1,169,022
2017-04-19 $62.93 $62.96 $62.01 $62.08 $51.82 991,167
2017-04-18 $62.04 $62.61 $61.99 $62.39 $52.08 832,435
2017-04-17 $61.82 $62.69 $61.48 $62.63 $52.28 612,999
2017-04-13 $61.73 $62.37 $61.38 $61.51 $51.34 703,279
2017-04-12 $62.90 $62.96 $61.67 $61.93 $51.69 918,189
2017-04-11 $62.44 $63.07 $62.17 $62.90 $52.50 712,381
2017-04-10 $62.64 $63.02 $62.27 $62.67 $52.31 711,253
2017-04-07 $62.20 $62.91 $62.06 $62.57 $52.23 837,114
2017-04-06 $62.12 $63.15 $61.75 $62.73 $52.36 1,029,735
2017-04-05 $63.33 $63.70 $62.10 $62.16 $51.89 1,133,078
2017-04-04 $62.75 $63.14 $62.64 $62.85 $52.46 925,108
2017-04-03 $63.30 $63.47 $62.03 $63.09 $52.66 1,034,849
2017-03-31 $62.73 $63.49 $62.57 $63.11 $52.68 1,152,582
2017-03-30 $62.49 $63.61 $62.24 $63.11 $52.68 1,081,029
2017-03-29 $62.88 $62.88 $62.15 $62.47 $52.14 667,634
2017-03-28 $62.08 $63.41 $61.95 $63.01 $52.60 966,529
2017-03-27 $60.60 $62.21 $60.18 $62.11 $51.84 869,658
2017-03-24 $62.18 $62.86 $61.82 $62.17 $51.89 969,545
2017-03-23 $61.89 $62.84 $61.64 $62.18 $51.90 746,978
2017-03-22 $60.91 $62.05 $60.27 $61.90 $51.67 1,158,101
2017-03-21 $63.56 $63.66 $61.17 $61.26 $51.13 1,435,340
2017-03-20 $63.34 $63.47 $62.87 $63.11 $52.68 574,859
2017-03-17 $64.27 $64.29 $63.38 $63.44 $52.95 1,464,656
2017-03-16 $64.00 $64.65 $63.97 $64.20 $53.59 1,147,293
2017-03-15 $63.14 $63.89 $63.06 $63.83 $53.28 1,256,341
2017-03-14 $63.25 $63.35 $62.74 $63.01 $52.60 904,946
2017-03-13 $63.52 $63.75 $63.36 $63.58 $53.07 945,636
2017-03-10 $63.10 $63.92 $62.90 $63.54 $53.04 914,053
2017-03-09 $63.12 $63.62 $62.81 $63.07 $52.65 961,219
2017-03-08 $63.71 $63.89 $63.00 $63.07 $52.65 857,802
2017-03-07 $63.16 $63.25 $62.78 $63.04 $52.62 1,036,415
2017-03-06 $63.12 $63.61 $63.03 $63.37 $52.90 992,539
2017-03-03 $62.88 $63.71 $62.88 $63.57 $53.06 1,678,112
2017-03-02 $63.43 $63.62 $62.65 $62.71 $52.34 1,461,680
2017-03-01 $63.53 $64.31 $63.49 $64.02 $53.06 1,765,218
2017-02-28 $62.48 $62.69 $61.98 $62.54 $51.83 1,225,280
2017-02-27 $62.68 $63.00 $62.28 $62.78 $52.03 1,103,870
2017-02-24 $62.04 $62.84 $62.04 $62.75 $52.00 1,342,903
2017-02-23 $62.90 $62.97 $62.44 $62.87 $52.10 1,015,518
2017-02-22 $62.13 $63.12 $61.99 $62.83 $52.07 2,041,430
2017-02-21 $62.24 $62.70 $62.15 $62.42 $51.73 883,940
2017-02-17 $61.84 $62.14 $61.43 $62.12 $51.48 990,232
2017-02-16 $62.56 $62.89 $62.33 $62.60 $51.88 1,178,657
2017-02-15 $62.27 $62.79 $61.89 $62.73 $51.99 1,270,517
2017-02-14 $62.01 $62.59 $61.95 $62.06 $51.43 1,277,243
2017-02-13 $61.13 $62.32 $61.07 $62.09 $51.46 1,699,396
2017-02-10 $60.87 $61.05 $60.54 $60.86 $50.44 1,183,072
2017-02-09 $60.04 $60.79 $59.80 $60.58 $50.21 1,329,830
2017-02-08 $59.33 $59.91 $58.94 $59.84 $49.59 1,396,002
2017-02-07 $59.73 $59.87 $59.45 $59.72 $49.49 1,243,773
2017-02-06 $58.87 $59.82 $58.87 $59.47 $49.29 1,205,072
2017-02-03 $58.69 $59.44 $58.63 $59.42 $49.25 1,590,832
2017-02-02 $56.75 $57.86 $56.12 $57.51 $47.66 1,648,440
2017-02-01 $57.65 $58.57 $56.97 $57.20 $47.41 1,940,439
2017-01-31 $58.25 $58.25 $56.34 $57.09 $47.31 2,998,917
2017-01-30 $57.86 $57.86 $56.67 $57.74 $47.85 1,757,301
2017-01-27 $58.57 $58.72 $57.27 $58.00 $48.07 2,334,045
2017-01-26 $59.49 $59.54 $57.62 $58.57 $48.54 1,772,287
2017-01-25 $59.17 $59.77 $59.07 $59.65 $49.44 1,014,237
2017-01-24 $57.96 $58.89 $57.74 $58.58 $48.55 1,596,130
2017-01-23 $58.10 $58.42 $57.56 $57.74 $47.85 1,088,416
2017-01-20 $58.43 $58.94 $57.95 $58.24 $48.27 1,238,684
2017-01-19 $59.53 $59.67 $58.05 $58.30 $48.32 1,517,768
2017-01-18 $58.54 $59.54 $58.09 $59.48 $49.29 987,436
2017-01-17 $58.36 $58.91 $58.00 $58.27 $48.29 1,487,190
2017-01-13 $59.20 $59.63 $58.86 $59.03 $48.92 709,746
2017-01-12 $58.60 $59.04 $58.01 $58.87 $48.79 1,552,795
2017-01-11 $58.58 $59.31 $58.48 $58.98 $48.88 944,746
2017-01-10 $58.36 $59.24 $58.05 $58.65 $48.61 851,538
2017-01-09 $58.45 $59.15 $58.19 $58.19 $48.23 1,177,557
2017-01-06 $58.86 $59.15 $58.57 $58.86 $48.78 1,356,243
2017-01-05 $59.14 $59.31 $57.96 $58.51 $48.49 1,308,307
2017-01-04 $58.84 $59.19 $58.69 $59.11 $48.99 995,223
2017-01-03 $58.61 $59.29 $58.03 $58.58 $48.55 1,276,133
2016-12-30 $57.97 $58.20 $57.62 $57.86 $47.95 806,442
2016-12-29 $57.94 $58.40 $57.63 $57.85 $47.94 646,184
2016-12-28 $58.70 $58.93 $57.99 $58.00 $48.07 727,443
2016-12-27 $58.44 $58.93 $58.44 $58.73 $48.67 525,164
2016-12-23 $58.33 $58.47 $58.04 $58.41 $48.41 474,662
2016-12-22 $59.16 $59.16 $58.10 $58.42 $48.42 953,224
2016-12-21 $58.85 $59.28 $58.46 $59.11 $48.99 1,306,383
2016-12-20 $58.43 $58.88 $58.01 $58.75 $48.69 1,493,405
2016-12-19 $57.91 $58.21 $57.40 $57.84 $47.94 1,782,316
2016-12-16 $59.10 $59.27 $57.74 $57.80 $47.90 2,695,918
2016-12-15 $58.96 $59.57 $58.76 $59.08 $48.96 1,986,327
2016-12-14 $59.15 $59.91 $58.45 $58.72 $48.67 1,984,244
2016-12-13 $59.78 $59.94 $59.08 $59.52 $49.33 1,373,056
2016-12-12 $60.29 $60.39 $58.98 $59.44 $49.26 1,372,401
2016-12-09 $60.71 $60.71 $60.04 $60.30 $49.97 1,544,531
2016-12-08 $61.00 $61.34 $60.20 $60.86 $50.44 1,586,401
2016-12-07 $59.42 $60.69 $59.31 $60.69 $50.30 2,065,067
2016-12-06 $59.60 $59.87 $59.00 $59.42 $49.25 2,500,405
2016-12-05 $58.48 $59.48 $57.79 $59.47 $49.29 2,987,266
2016-12-02 $58.13 $58.15 $57.39 $57.78 $47.89 1,256,606
2016-12-01 $57.75 $58.50 $57.69 $58.31 $48.33 1,622,389
2016-11-30 $57.88 $58.74 $57.56 $57.69 $47.46 2,141,751
2016-11-29 $57.29 $57.47 $56.86 $57.19 $47.05 1,371,581
2016-11-28 $57.71 $58.15 $57.00 $57.06 $46.94 1,247,135
2016-11-25 $58.46 $58.52 $58.02 $58.33 $47.99 401,546
2016-11-23 $57.88 $58.43 $57.74 $58.41 $48.05 1,442,591
2016-11-22 $58.12 $58.12 $57.27 $57.68 $47.45 1,953,223
2016-11-21 $57.85 $58.05 $57.37 $57.80 $47.55 1,191,976
2016-11-18 $57.85 $57.92 $57.07 $57.66 $47.44 1,219,560
2016-11-17 $57.65 $57.90 $57.27 $57.79 $47.54 1,638,874
2016-11-16 $57.10 $57.63 $56.86 $57.12 $46.99 1,226,590
2016-11-15 $56.96 $57.74 $56.64 $57.71 $47.48 1,783,127
2016-11-14 $57.91 $58.85 $57.12 $57.31 $47.15 2,369,914
2016-11-11 $57.40 $57.90 $56.28 $57.30 $47.14 2,623,771
2016-11-10 $56.86 $58.09 $56.62 $57.88 $47.62 3,308,441
2016-11-09 $55.15 $56.20 $54.67 $56.10 $46.15 4,813,235
2016-11-08 $54.29 $54.69 $53.86 $54.49 $44.83 2,560,962
2016-11-07 $54.31 $54.51 $54.15 $54.32 $44.69 2,332,450
2016-11-04 $53.38 $53.68 $52.67 $53.13 $43.71 1,806,176
2016-11-03 $53.80 $53.92 $53.19 $53.33 $43.87 2,121,200
2016-11-02 $53.89 $54.26 $53.30 $53.46 $43.98 1,731,101
2016-11-01 $54.98 $55.01 $53.59 $54.15 $44.55 2,418,072
2016-10-31 $55.73 $55.73 $54.59 $54.60 $44.92 2,194,124
2016-10-28 $53.56 $56.32 $53.30 $55.27 $45.47 3,209,925
2016-10-27 $53.26 $53.76 $52.85 $53.56 $44.06 1,897,372
2016-10-26 $52.57 $53.17 $52.49 $53.01 $43.61 1,624,354
2016-10-25 $52.93 $53.07 $52.54 $52.96 $43.57 1,626,504
2016-10-24 $53.05 $53.20 $52.75 $53.00 $43.60 1,006,030
2016-10-21 $52.27 $52.78 $52.08 $52.62 $43.29 1,151,668
2016-10-20 $52.67 $52.93 $52.42 $52.80 $43.44 1,319,007
2016-10-19 $53.03 $53.03 $52.39 $52.75 $43.40 1,745,311
2016-10-18 $53.00 $53.00 $52.41 $52.63 $43.30 1,498,463
2016-10-17 $52.44 $52.66 $52.18 $52.26 $42.99 730,801
2016-10-14 $52.54 $53.00 $52.27 $52.33 $43.05 959,025
2016-10-13 $51.98 $52.29 $51.25 $52.01 $42.79 1,983,395
2016-10-12 $52.64 $53.11 $52.47 $52.71 $43.36 1,082,507
2016-10-11 $52.61 $52.80 $52.06 $52.50 $43.19 1,854,511
2016-10-10 $52.54 $52.93 $52.44 $52.83 $43.46 1,624,990
2016-10-07 $52.17 $52.47 $51.78 $52.26 $42.99 1,274,401
2016-10-06 $52.77 $52.83 $52.20 $52.55 $43.23 1,206,147
2016-10-05 $51.52 $52.80 $51.37 $52.63 $43.30 1,620,482
2016-10-04 $51.69 $51.90 $50.96 $51.17 $42.10 1,769,627
2016-10-03 $51.26 $51.87 $51.25 $51.41 $42.29 1,430,037
2016-09-30 $50.78 $51.72 $50.67 $51.51 $42.38 2,454,483
2016-09-29 $51.28 $51.46 $50.18 $50.50 $41.55 1,758,691
2016-09-28 $50.70 $51.44 $50.52 $51.42 $42.30 1,927,689
2016-09-27 $49.18 $50.47 $49.04 $50.42 $41.48 1,803,845
2016-09-26 $49.30 $49.88 $49.04 $49.42 $40.66 1,819,583
2016-09-23 $49.68 $50.61 $49.62 $49.80 $40.97 1,398,289
2016-09-22 $50.00 $50.17 $49.75 $49.88 $41.04 1,099,197
2016-09-21 $49.32 $49.85 $49.22 $49.77 $40.95 1,372,720
2016-09-20 $49.16 $49.29 $48.81 $49.03 $40.34 1,415,325
2016-09-19 $48.66 $49.37 $48.58 $48.82 $40.16 1,362,423
2016-09-16 $48.60 $48.62 $47.87 $48.37 $39.79 2,544,011
2016-09-15 $48.36 $49.14 $48.20 $48.96 $40.28 1,434,827
2016-09-14 $48.44 $48.67 $48.04 $48.39 $39.81 1,535,998
2016-09-13 $48.15 $48.74 $47.71 $48.45 $39.86 1,828,673
2016-09-12 $47.92 $49.08 $47.56 $48.94 $40.26 1,406,793
2016-09-09 $48.60 $49.14 $48.37 $48.37 $39.79 1,377,069
2016-09-08 $49.08 $49.29 $48.80 $48.96 $40.28 925,815
2016-09-07 $48.75 $49.11 $48.46 $49.10 $40.39 977,698
2016-09-06 $49.12 $49.13 $48.42 $49.00 $40.31 1,178,467
2016-09-02 $49.15 $49.27 $48.76 $49.05 $40.35 782,780
2016-09-01 $49.22 $49.42 $48.21 $48.88 $40.21 1,007,713
2016-08-31 $49.00 $49.31 $48.62 $49.07 $40.37 1,571,610
2016-08-30 $49.19 $49.50 $49.09 $49.50 $40.39 1,000,723
2016-08-29 $48.30 $49.21 $48.29 $49.13 $40.08 1,588,408
2016-08-26 $48.04 $48.68 $47.85 $48.26 $39.37 1,419,241
2016-08-25 $47.63 $47.99 $47.51 $47.99 $39.15 871,208
2016-08-24 $47.74 $47.97 $47.50 $47.66 $38.88 767,985
2016-08-23 $47.55 $47.95 $47.53 $47.68 $38.90 932,658
2016-08-22 $47.01 $47.22 $46.83 $47.17 $38.49 829,110
2016-08-19 $47.25 $47.38 $46.82 $47.12 $38.44 1,123,808
2016-08-18 $47.37 $47.61 $47.13 $47.40 $38.67 780,224
2016-08-17 $47.05 $47.47 $46.91 $47.46 $38.72 1,084,826
2016-08-16 $46.92 $47.15 $46.78 $46.96 $38.31 908,706
2016-08-15 $47.08 $47.25 $46.98 $47.11 $38.44 1,089,231
2016-08-12 $46.74 $46.96 $46.40 $46.78 $38.17 975,532
2016-08-11 $47.07 $47.32 $46.80 $47.16 $38.48 837,077
2016-08-10 $47.64 $47.78 $46.84 $46.98 $38.33 968,090
2016-08-09 $47.73 $47.83 $47.51 $47.70 $38.92 914,750
2016-08-08 $47.40 $47.77 $47.07 $47.70 $38.92 1,435,480
2016-08-05 $46.43 $47.19 $46.36 $47.18 $38.49 1,534,669
2016-08-04 $45.71 $45.94 $45.35 $45.88 $37.43 1,369,496
2016-08-03 $45.38 $45.94 $45.32 $45.83 $37.39 1,607,151
2016-08-02 $46.17 $46.43 $45.11 $45.28 $36.94 1,781,091
2016-08-01 $46.73 $46.87 $45.99 $46.23 $37.72 1,630,732
2016-07-29 $44.98 $47.15 $44.98 $46.63 $38.04 2,352,141
2016-07-28 $44.52 $44.78 $44.23 $44.71 $36.48 993,079
2016-07-27 $44.79 $44.97 $44.43 $44.66 $36.44 1,087,661
2016-07-26 $44.63 $44.88 $44.41 $44.84 $36.58 608,913
2016-07-25 $44.58 $44.86 $44.50 $44.70 $36.47 681,403
2016-07-22 $44.41 $44.98 $44.25 $44.67 $36.45 730,043
2016-07-21 $44.47 $44.60 $44.11 $44.28 $36.13 881,950
2016-07-20 $44.50 $44.51 $44.01 $44.45 $36.27 1,073,583
2016-07-19 $43.88 $44.40 $43.79 $44.23 $36.09 950,772
2016-07-18 $44.16 $44.50 $43.86 $44.21 $36.07 1,257,701
2016-07-15 $44.38 $44.60 $43.95 $44.26 $36.11 1,398,782
2016-07-14 $44.15 $44.35 $43.68 $44.08 $35.96 1,550,395
2016-07-13 $43.10 $43.39 $42.70 $43.15 $35.21 1,316,302
2016-07-12 $42.69 $43.35 $42.69 $43.18 $35.23 1,326,980
2016-07-11 $41.95 $42.34 $41.71 $42.11 $34.36 1,430,859
2016-07-08 $40.98 $41.68 $40.94 $41.59 $33.93 1,492,818
2016-07-07 $40.12 $40.84 $39.80 $40.18 $32.78 1,164,540
2016-07-06 $39.05 $39.92 $38.84 $39.89 $32.55 1,323,678
2016-07-05 $40.48 $40.48 $39.03 $39.48 $32.21 2,889,803
2016-07-01 $40.81 $41.57 $40.81 $41.13 $33.56 1,494,358
2016-06-30 $40.46 $41.13 $39.98 $41.11 $33.54 1,489,450
2016-06-29 $39.14 $40.32 $39.14 $40.30 $32.88 1,789,609
2016-06-28 $39.00 $39.12 $38.52 $39.06 $31.87 2,105,689
2016-06-27 $39.10 $39.18 $38.04 $38.14 $31.12 2,131,764
2016-06-24 $41.44 $42.05 $39.92 $39.96 $32.60 4,253,293
2016-06-23 $44.05 $44.82 $44.05 $44.52 $36.32 2,851,401
2016-06-22 $43.23 $43.96 $43.23 $43.70 $35.65 2,004,978
2016-06-21 $43.18 $43.48 $42.81 $43.25 $35.29 1,564,260
2016-06-20 $42.89 $43.58 $42.87 $42.89 $34.99 1,446,183
2016-06-17 $42.20 $42.55 $41.97 $42.34 $34.54 1,952,149
2016-06-16 $41.07 $42.18 $40.92 $42.13 $34.37 2,082,640
2016-06-15 $41.62 $42.15 $41.35 $41.63 $33.97 1,565,722
2016-06-14 $41.62 $41.99 $41.11 $41.42 $33.79 1,393,570
2016-06-13 $42.06 $42.54 $41.74 $41.74 $34.05 1,486,256
2016-06-10 $42.60 $42.75 $42.20 $42.48 $34.66 1,397,905
2016-06-09 $43.46 $43.63 $43.00 $43.14 $35.20 998,885
2016-06-08 $43.44 $43.91 $43.38 $43.77 $35.71 986,462
2016-06-07 $43.57 $43.79 $43.28 $43.53 $35.52 974,511
2016-06-06 $42.98 $43.72 $42.86 $43.46 $35.46 954,833
2016-06-03 $43.27 $43.27 $42.54 $42.82 $34.94 1,402,481
2016-06-02 $43.71 $43.93 $43.50 $43.93 $35.84 1,041,530
2016-06-01 $43.97 $44.37 $43.50 $44.21 $35.75 1,378,699
2016-05-31 $44.54 $44.74 $44.19 $44.56 $36.04 2,521,416
2016-05-27 $44.18 $44.42 $44.00 $44.41 $35.91 1,078,734
2016-05-26 $44.43 $44.47 $43.95 $44.04 $35.62 1,061,023
2016-05-25 $44.22 $44.90 $43.67 $44.41 $35.91 1,207,764
2016-05-24 $43.55 $44.34 $43.49 $44.13 $35.69 1,549,808
2016-05-23 $43.01 $43.36 $42.83 $43.13 $34.88 1,509,100
2016-05-20 $42.65 $43.38 $42.41 $43.19 $34.93 1,708,037
2016-05-19 $43.10 $43.40 $42.01 $42.36 $34.26 1,998,677
2016-05-18 $42.08 $43.58 $42.00 $43.47 $35.15 1,880,140
2016-05-17 $42.14 $42.66 $41.91 $42.08 $34.03 1,255,780
2016-05-16 $41.87 $42.37 $41.87 $42.16 $34.09 1,271,905
2016-05-13 $42.38 $42.97 $41.75 $41.87 $33.86 958,880
2016-05-12 $42.82 $43.07 $42.15 $42.45 $34.33 1,231,267
2016-05-11 $42.71 $43.18 $42.50 $42.52 $34.39 979,464
2016-05-10 $42.13 $42.97 $42.13 $42.95 $34.73 1,447,493
2016-05-09 $42.20 $42.35 $41.76 $41.91 $33.89 1,283,823
2016-05-06 $41.94 $42.49 $41.69 $42.20 $34.13 1,530,029
2016-05-05 $42.17 $42.57 $41.76 $42.25 $34.17 2,148,215
2016-05-04 $41.07 $42.00 $41.05 $41.98 $33.95 2,089,550
2016-05-03 $42.62 $42.62 $41.34 $41.77 $33.78 2,478,500
2016-05-02 $43.00 $43.33 $42.48 $43.31 $35.02 1,408,578
2016-04-29 $42.50 $42.97 $42.18 $42.68 $34.52 2,912,820
2016-04-28 $43.41 $43.62 $42.79 $42.87 $34.67 2,285,321
2016-04-27 $43.85 $44.18 $43.61 $44.03 $35.61 1,552,724
2016-04-26 $43.72 $43.91 $43.41 $43.91 $35.51 1,229,375
2016-04-25 $43.75 $43.94 $43.04 $43.43 $35.12 1,637,898
2016-04-22 $43.51 $44.34 $43.51 $44.10 $35.66 1,788,343
2016-04-21 $43.31 $43.75 $43.15 $43.30 $35.02 1,652,142
2016-04-20 $42.45 $43.41 $42.19 $43.32 $35.03 1,920,563
2016-04-19 $41.91 $42.45 $41.72 $42.22 $34.14 1,414,815
2016-04-18 $41.14 $41.74 $41.05 $41.74 $33.76 1,168,100
2016-04-15 $41.55 $41.57 $41.01 $41.34 $33.43 1,386,798
2016-04-14 $41.59 $41.85 $41.27 $41.46 $33.53 1,678,157
2016-04-13 $40.87 $41.66 $40.83 $41.62 $33.66 1,326,352
2016-04-12 $39.84 $40.44 $39.47 $40.32 $32.61 1,690,712
2016-04-11 $39.39 $40.10 $39.37 $39.63 $32.05 1,213,243
2016-04-08 $39.21 $39.67 $38.86 $39.03 $31.56 1,304,592
2016-04-07 $38.99 $39.13 $38.38 $38.69 $31.29 2,045,850
2016-04-06 $38.78 $39.88 $38.39 $39.49 $31.94 2,127,174
2016-04-05 $38.93 $39.06 $38.51 $38.60 $31.22 1,691,381
2016-04-04 $39.79 $39.80 $39.10 $39.25 $31.74 1,509,802
2016-04-01 $39.20 $39.93 $38.91 $39.88 $32.25 1,590,749
2016-03-31 $39.66 $39.92 $39.21 $39.45 $31.90 1,578,635
2016-03-30 $39.81 $40.48 $39.59 $39.77 $32.16 1,112,120
2016-03-29 $38.95 $39.49 $38.51 $39.40 $31.86 1,525,659
2016-03-28 $39.05 $39.49 $38.84 $39.30 $31.78 1,147,753
2016-03-24 $39.27 $39.27 $38.36 $38.90 $31.46 2,340,614
2016-03-23 $40.63 $40.63 $39.56 $39.76 $32.15 1,769,088
2016-03-22 $40.55 $40.92 $40.42 $40.68 $32.90 1,642,879
2016-03-21 $41.32 $41.62 $40.78 $41.22 $33.33 1,390,450
2016-03-18 $40.85 $41.68 $40.84 $41.43 $33.50 2,709,340
2016-03-17 $39.90 $40.95 $39.61 $40.66 $32.88 1,592,119
2016-03-16 $39.28 $40.09 $39.17 $39.91 $32.28 1,622,808
2016-03-15 $39.32 $39.49 $38.81 $39.35 $31.82 1,184,796
2016-03-14 $40.06 $40.15 $39.44 $39.80 $32.19 1,183,070
2016-03-11 $39.40 $40.40 $38.87 $40.36 $32.64 1,616,219
2016-03-10 $38.93 $39.03 $37.69 $38.46 $31.10 1,164,484
2016-03-09 $38.58 $38.78 $37.78 $38.32 $30.99 1,529,935
2016-03-08 $38.82 $39.34 $37.88 $38.18 $30.88 1,610,475
2016-03-07 $38.97 $39.52 $38.73 $39.51 $31.95 1,907,068
2016-03-04 $39.27 $39.57 $38.87 $39.35 $31.82 1,634,359
2016-03-03 $39.09 $39.21 $38.53 $39.10 $31.62 2,093,941
2016-03-02 $39.56 $39.84 $39.17 $39.47 $31.61 1,969,885
2016-03-01 $38.21 $39.52 $38.16 $39.52 $31.65 2,113,919
2016-02-29 $38.40 $38.53 $37.78 $37.81 $30.28 1,929,473
2016-02-26 $37.68 $38.98 $37.52 $38.47 $30.81 2,509,233
2016-02-25 $37.21 $37.79 $37.07 $37.74 $30.23 1,589,262
2016-02-24 $36.54 $37.51 $35.73 $37.13 $29.74 1,554,364
2016-02-23 $37.29 $37.46 $36.83 $36.93 $29.58 1,474,228
2016-02-22 $37.74 $37.74 $36.99 $37.38 $29.94 1,595,329
2016-02-19 $36.84 $37.04 $36.42 $36.81 $29.48 1,885,509
2016-02-18 $37.66 $37.69 $36.93 $37.18 $29.78 2,091,838
2016-02-17 $37.06 $37.72 $37.06 $37.56 $30.08 2,828,741
2016-02-16 $36.12 $36.52 $35.55 $36.46 $29.20 3,155,608
2016-02-12 $35.17 $35.49 $34.60 $35.38 $28.34 3,534,366
2016-02-11 $34.78 $34.99 $33.72 $34.34 $27.50 3,184,267
2016-02-10 $36.38 $36.97 $35.46 $36.01 $28.84 2,167,716
2016-02-09 $34.95 $36.25 $34.95 $35.98 $28.82 3,126,035
2016-02-08 $36.03 $36.18 $35.26 $35.78 $28.66 3,003,071
2016-02-05 $36.34 $37.00 $36.04 $36.81 $29.48 3,221,804
2016-02-04 $35.51 $36.78 $35.21 $36.34 $29.11 2,762,825
2016-02-03 $35.25 $35.54 $34.30 $35.54 $28.46 3,535,086
2016-02-02 $34.50 $35.86 $33.09 $35.07 $28.09 4,766,435
2016-02-01 $37.85 $38.20 $37.21 $37.95 $30.39 3,866,202
2016-01-29 $37.92 $38.27 $37.39 $38.00 $30.43 4,722,056
2016-01-28 $38.04 $38.70 $36.99 $37.46 $30.00 1,830,872
2016-01-27 $37.75 $38.73 $37.26 $37.60 $30.11 1,865,495
2016-01-26 $37.37 $38.02 $37.33 $37.94 $30.39 1,585,022
2016-01-25 $37.87 $38.02 $37.15 $37.23 $29.82 2,162,526
2016-01-22 $37.77 $38.37 $37.53 $38.06 $30.48 1,983,000
2016-01-21 $36.59 $37.74 $36.38 $36.84 $29.51 1,719,388
2016-01-20 $36.56 $36.82 $35.22 $36.47 $29.21 2,572,110
2016-01-19 $38.70 $38.85 $37.18 $37.53 $30.06 1,971,949
2016-01-15 $37.74 $38.27 $37.03 $37.91 $30.36 2,510,826
2016-01-14 $38.77 $39.39 $37.69 $38.99 $31.23 1,954,915
2016-01-13 $40.19 $40.47 $37.90 $38.30 $30.68 2,365,479
2016-01-12 $40.19 $40.19 $39.06 $39.68 $31.78 1,387,096
2016-01-11 $40.33 $41.33 $38.93 $39.51 $31.64 2,188,885
2016-01-08 $40.72 $41.12 $40.04 $40.14 $32.15 3,309,436
2016-01-07 $41.30 $41.65 $40.10 $40.23 $32.22 2,936,186
2016-01-06 $43.20 $43.33 $42.04 $42.32 $33.89 2,110,420
2016-01-05 $43.79 $44.30 $43.59 $44.14 $35.35 1,487,076
2016-01-04 $43.81 $44.07 $43.28 $44.04 $35.27 1,816,209
2015-12-31 $45.21 $45.87 $44.92 $44.98 $36.03 933,670
2015-12-30 $46.03 $46.14 $45.42 $45.47 $36.42 798,946
2015-12-29 $46.45 $46.45 $45.91 $46.16 $36.97 965,960
2015-12-28 $45.35 $45.57 $44.96 $45.57 $36.50 838,407
2015-12-24 $45.66 $45.87 $45.48 $45.66 $36.57 383,542
2015-12-23 $45.06 $45.82 $44.96 $45.70 $36.60 991,177
2015-12-22 $44.53 $44.98 $44.05 $44.81 $35.89 1,005,077
2015-12-21 $44.28 $44.55 $43.64 $44.17 $35.38 1,534,575
2015-12-18 $45.00 $45.00 $43.82 $43.82 $35.10 2,798,927
2015-12-17 $46.81 $46.92 $45.21 $45.23 $36.23 1,703,893
2015-12-16 $46.15 $46.84 $45.56 $46.73 $37.43 1,705,604
2015-12-15 $45.63 $46.07 $45.36 $45.77 $36.66 1,865,046
2015-12-14 $45.40 $46.00 $44.56 $44.99 $36.03 1,605,990
2015-12-11 $46.64 $46.79 $44.90 $45.23 $36.23 3,276,890
2015-12-10 $47.26 $47.91 $47.16 $47.43 $37.99 1,759,444
2015-12-09 $48.03 $48.65 $46.93 $47.23 $37.83 1,915,368
2015-12-08 $48.61 $48.86 $48.11 $48.25 $38.64 1,536,272
2015-12-07 $48.91 $49.36 $48.68 $49.05 $39.28 1,990,042
2015-12-04 $48.33 $49.19 $48.20 $49.14 $39.36 2,905,912
2015-12-03 $50.76 $50.76 $48.03 $48.20 $38.60 3,629,689
2015-12-02 $52.11 $52.18 $51.10 $51.16 $40.65 1,504,034
2015-12-01 $51.77 $52.17 $51.47 $52.12 $41.42 1,161,317
2015-11-30 $51.42 $51.94 $51.06 $51.46 $40.89 1,281,120
2015-11-27 $50.92 $51.45 $50.88 $51.42 $40.86 464,468
2015-11-25 $50.94 $51.00 $50.55 $50.91 $40.46 757,596
2015-11-24 $50.29 $50.87 $49.99 $50.75 $40.33 956,190
2015-11-23 $50.79 $51.09 $50.62 $50.80 $40.37 751,643
2015-11-20 $50.99 $51.14 $50.68 $50.83 $40.39 758,999
2015-11-19 $50.74 $50.98 $50.45 $50.72 $40.30 633,436
2015-11-18 $49.98 $50.87 $49.50 $50.85 $40.41 1,043,788
2015-11-17 $49.93 $50.25 $49.28 $49.73 $39.52 1,395,661
2015-11-16 $48.58 $49.71 $48.42 $49.70 $39.49 836,861
2015-11-13 $48.92 $49.31 $48.60 $48.77 $38.76 1,077,382
2015-11-12 $50.14 $50.25 $49.02 $49.04 $38.97 1,336,138
2015-11-11 $50.90 $50.90 $50.27 $50.52 $40.15 701,459
2015-11-10 $50.40 $50.69 $49.93 $50.59 $40.20 1,119,196
2015-11-09 $51.87 $51.88 $50.22 $50.46 $40.10 1,809,422
2015-11-06 $52.00 $52.21 $51.30 $51.95 $41.28 1,444,650
2015-11-05 $50.87 $51.11 $50.55 $50.93 $40.47 856,527
2015-11-04 $51.49 $51.60 $50.70 $50.81 $40.38 980,578
2015-11-03 $51.10 $51.66 $51.04 $51.40 $40.85 882,462
2015-11-02 $50.37 $51.50 $50.07 $51.36 $40.81 1,078,515
2015-10-30 $50.83 $50.96 $49.97 $50.16 $39.86 1,497,299
2015-10-29 $50.79 $51.22 $50.51 $50.80 $40.37 1,380,537
2015-10-28 $49.19 $51.00 $49.01 $51.00 $40.53 1,467,592
2015-10-27 $50.13 $50.20 $48.87 $48.99 $38.93 1,325,450
2015-10-26 $50.50 $50.70 $50.09 $50.59 $40.20 1,289,198
2015-10-23 $49.93 $50.55 $48.04 $50.51 $40.14 2,322,889
2015-10-22 $49.02 $50.22 $48.94 $49.77 $39.55 1,574,061
2015-10-21 $49.49 $49.69 $48.62 $48.66 $38.67 876,073
2015-10-20 $48.99 $49.53 $48.90 $49.33 $39.20 836,520
2015-10-19 $48.66 $49.14 $48.58 $49.13 $39.04 961,592
2015-10-16 $49.07 $49.37 $48.52 $48.93 $38.88 921,863
2015-10-15 $48.07 $48.78 $47.84 $48.77 $38.76 871,314
2015-10-14 $48.25 $48.54 $47.67 $47.77 $37.96 909,750
2015-10-13 $49.01 $49.23 $48.36 $48.44 $38.49 810,820
2015-10-12 $49.39 $49.69 $49.24 $49.42 $39.27 607,590
2015-10-09 $49.77 $50.08 $49.09 $49.46 $39.30 935,861
2015-10-08 $49.21 $49.80 $49.04 $49.72 $39.51 886,598
2015-10-07 $49.24 $49.81 $48.88 $49.53 $39.36 1,103,160
2015-10-06 $48.92 $49.08 $48.50 $48.77 $38.76 1,025,352
2015-10-05 $48.00 $49.24 $47.66 $49.09 $39.01 1,055,075
2015-10-02 $46.31 $47.64 $45.91 $47.63 $37.85 1,209,713
2015-10-01 $47.50 $47.54 $46.81 $47.37 $37.64 1,071,658
2015-09-30 $47.70 $47.80 $46.78 $47.34 $37.62 1,573,480
2015-09-29 $46.48 $46.95 $46.17 $46.79 $37.18 1,351,504
2015-09-28 $47.49 $47.69 $46.29 $46.39 $36.86 1,566,733
2015-09-25 $48.18 $48.47 $47.72 $48.05 $38.18 1,058,887
2015-09-24 $46.95 $47.51 $46.75 $47.40 $37.67 1,136,196
2015-09-23 $47.90 $48.15 $47.40 $47.57 $37.80 1,355,991
2015-09-22 $48.27 $48.40 $47.58 $47.90 $38.06 1,421,722
2015-09-21 $48.48 $49.10 $48.18 $48.69 $38.69 1,087,216
2015-09-18 $48.31 $48.88 $47.91 $48.05 $38.18 2,828,018
2015-09-17 $49.41 $49.86 $48.92 $49.07 $38.99 1,954,448
2015-09-16 $49.03 $49.52 $48.87 $49.39 $39.25 1,365,414
2015-09-15 $48.08 $49.33 $47.66 $49.27 $39.15 1,620,211
2015-09-14 $48.17 $48.17 $47.64 $47.80 $37.98 934,910
2015-09-11 $46.97 $48.21 $46.78 $48.18 $38.29 1,560,437
2015-09-10 $46.99 $47.78 $46.62 $47.41 $37.67 1,774,648
2015-09-09 $49.20 $50.00 $47.67 $47.78 $37.97 1,817,243
2015-09-08 $47.60 $48.99 $41.67 $48.81 $38.79 1,612,953
2015-09-04 $47.96 $48.20 $47.20 $47.57 $37.80 1,417,477
2015-09-03 $48.72 $49.30 $48.50 $48.72 $38.72 1,270,873
2015-09-02 $48.80 $48.97 $47.66 $48.48 $38.52 1,832,711
2015-09-01 $49.14 $49.57 $48.00 $48.32 $38.10 2,221,980
2015-08-31 $50.44 $50.85 $50.24 $50.35 $39.70 1,448,280
2015-08-28 $50.96 $51.28 $50.42 $50.90 $40.13 1,435,162
2015-08-27 $51.04 $51.75 $50.19 $51.42 $40.54 2,222,669
2015-08-26 $50.11 $50.36 $48.25 $50.07 $39.48 2,640,939
2015-08-25 $52.85 $53.13 $48.71 $48.77 $38.45 3,232,659
2015-08-24 $50.20 $53.26 $50.20 $50.65 $39.94 3,373,436
2015-08-21 $55.62 $55.75 $53.93 $53.93 $42.52 2,235,653
2015-08-20 $56.05 $56.61 $56.05 $56.12 $44.25 1,418,146
2015-08-19 $57.28 $57.55 $56.40 $57.15 $45.06 1,367,973
2015-08-18 $57.00 $57.69 $56.80 $57.68 $45.48 1,125,745
2015-08-17 $57.86 $57.96 $57.23 $57.67 $45.47 1,406,154
2015-08-14 $56.93 $58.02 $56.12 $57.98 $45.72 1,911,697
2015-08-13 $56.11 $57.08 $56.03 $56.92 $44.88 1,688,426
2015-08-12 $55.60 $56.09 $54.70 $55.98 $44.14 1,641,842
2015-08-11 $55.78 $56.28 $55.46 $56.02 $44.17 1,129,453
2015-08-10 $56.16 $56.66 $55.98 $56.57 $44.60 887,497
2015-08-07 $55.48 $55.66 $54.76 $55.23 $43.55 844,401
2015-08-06 $55.94 $56.19 $55.33 $55.56 $43.81 1,060,720
2015-08-05 $56.23 $56.57 $55.71 $55.76 $43.97 1,043,144
2015-08-04 $55.87 $56.16 $55.58 $55.74 $43.95 950,441
2015-08-03 $55.47 $56.21 $55.26 $55.89 $44.07 1,576,100
2015-07-31 $55.32 $55.83 $54.96 $55.51 $43.77 1,811,254
2015-07-30 $54.76 $55.47 $54.64 $55.29 $43.59 1,308,357
2015-07-29 $54.44 $55.00 $54.26 $54.91 $43.29 1,162,781
2015-07-28 $54.86 $54.88 $54.13 $54.33 $42.84 1,636,990
2015-07-27 $54.11 $54.35 $53.50 $54.30 $42.81 1,792,841
2015-07-24 $53.30 $54.68 $53.21 $54.46 $42.94 2,610,467
2015-07-23 $52.95 $53.17 $52.37 $52.48 $41.38 1,092,044
2015-07-22 $53.15 $53.19 $52.85 $53.05 $41.83 948,152
2015-07-21 $53.23 $53.50 $52.89 $53.15 $41.91 959,809
2015-07-20 $52.95 $53.37 $52.60 $53.18 $41.93 1,140,274
2015-07-17 $52.94 $53.10 $52.47 $52.82 $41.65 885,658
2015-07-16 $52.92 $53.13 $52.64 $53.09 $41.86 1,062,174
2015-07-15 $52.31 $52.49 $51.81 $52.40 $41.32 1,079,370
2015-07-14 $52.04 $52.31 $51.77 $52.20 $41.16 752,971
2015-07-13 $51.50 $52.27 $51.50 $52.19 $41.15 1,409,275
2015-07-10 $51.45 $51.74 $50.92 $51.23 $40.39 1,904,945
2015-07-09 $51.19 $51.38 $50.39 $50.59 $39.89 1,811,730
2015-07-08 $50.74 $51.28 $50.07 $50.19 $39.57 1,102,420
2015-07-07 $51.00 $51.42 $49.89 $51.37 $40.50 1,441,807
2015-07-06 $50.49 $51.46 $50.46 $51.09 $40.28 1,118,474
2015-07-02 $51.69 $51.80 $51.23 $51.48 $40.59 855,098
2015-07-01 $51.73 $52.05 $51.46 $51.79 $40.83 979,952
2015-06-30 $51.43 $51.91 $50.93 $51.29 $40.44 1,329,649
2015-06-29 $51.66 $51.80 $50.66 $50.74 $40.01 1,256,046
2015-06-26 $52.36 $52.54 $52.16 $52.44 $41.35 843,755
2015-06-25 $53.15 $53.24 $52.08 $52.08 $41.06 1,366,476
2015-06-24 $53.18 $53.39 $52.88 $53.03 $41.81 1,500,254
2015-06-23 $53.24 $53.42 $52.97 $53.29 $42.02 1,042,074
2015-06-22 $53.13 $53.35 $52.88 $53.02 $41.80 1,294,916
2015-06-19 $52.66 $52.87 $52.36 $52.50 $41.39 2,131,166
2015-06-18 $52.32 $53.10 $52.07 $52.88 $41.69 2,002,008
2015-06-17 $52.45 $52.60 $52.05 $52.13 $41.10 945,953
2015-06-16 $52.03 $52.51 $51.83 $52.27 $41.21 1,070,473
2015-06-15 $51.80 $52.46 $51.80 $52.05 $41.04 1,222,194
2015-06-12 $52.65 $53.05 $52.38 $52.63 $41.50 1,427,148
2015-06-11 $52.73 $53.26 $52.59 $52.86 $41.68 1,360,494
2015-06-10 $51.88 $53.02 $51.88 $52.64 $41.51 1,792,757
2015-06-09 $51.71 $51.96 $51.41 $51.67 $40.74 810,191
2015-06-08 $51.80 $52.15 $51.62 $51.65 $40.72 1,078,499
2015-06-05 $52.27 $52.79 $51.78 $51.88 $40.91 1,409,776
2015-06-04 $52.46 $52.69 $51.73 $51.78 $40.83 1,362,295
2015-06-03 $52.77 $53.32 $52.50 $53.16 $41.61 1,311,515
2015-06-02 $51.46 $52.65 $51.45 $52.37 $40.99 1,388,452
2015-06-01 $51.88 $52.00 $51.14 $51.67 $40.44 1,075,130
2015-05-29 $52.32 $52.32 $51.20 $51.69 $40.46 1,379,520
2015-05-28 $51.94 $52.39 $51.49 $52.33 $40.96 942,095
2015-05-27 $51.91 $52.08 $51.50 $51.98 $40.69 1,081,715
2015-05-26 $52.39 $52.66 $51.39 $51.62 $40.40 1,231,366
2015-05-22 $52.72 $52.90 $52.51 $52.59 $41.16 708,802
2015-05-21 $52.80 $53.28 $52.69 $52.88 $41.39 1,154,624
2015-05-20 $52.50 $52.91 $52.07 $52.84 $41.36 1,224,886
2015-05-19 $52.33 $52.64 $52.05 $52.50 $41.09 1,872,345
2015-05-18 $51.38 $52.23 $51.36 $52.20 $40.86 1,262,766
2015-05-15 $52.05 $52.08 $51.00 $51.31 $40.16 1,048,313
2015-05-14 $52.08 $52.21 $51.66 $51.99 $40.69 989,767
2015-05-13 $51.65 $51.95 $51.52 $51.65 $40.43 625,481
2015-05-12 $51.87 $52.23 $51.51 $51.69 $40.46 908,045
2015-05-11 $52.28 $52.72 $52.17 $52.33 $40.96 1,226,116
2015-05-08 $52.08 $52.56 $51.77 $52.39 $41.01 1,026,103
2015-05-07 $51.30 $52.00 $50.99 $51.64 $40.42 1,139,066
2015-05-06 $51.88 $52.04 $50.93 $51.27 $40.13 1,134,461
2015-05-05 $51.96 $52.41 $51.48 $51.56 $40.36 871,483
2015-05-04 $51.80 $52.25 $51.78 $52.22 $40.87 806,659
2015-05-01 $51.57 $51.76 $51.27 $51.66 $40.44 906,376
2015-04-30 $51.70 $51.90 $50.91 $51.12 $40.01 964,162
2015-04-29 $51.92 $52.42 $51.79 $51.95 $40.66 1,109,834
2015-04-28 $51.36 $52.12 $51.22 $52.11 $40.79 1,097,430
2015-04-27 $51.75 $52.15 $51.39 $51.48 $40.29 1,416,954
2015-04-24 $51.80 $52.42 $50.14 $51.62 $40.40 2,036,549
2015-04-23 $51.16 $51.47 $50.85 $51.31 $40.16 1,480,305
2015-04-22 $51.05 $51.75 $50.70 $51.73 $40.49 1,175,641
2015-04-21 $50.92 $51.20 $50.66 $51.00 $39.92 1,044,474
2015-04-20 $51.15 $51.30 $50.74 $50.81 $39.77 1,224,788
2015-04-17 $51.40 $51.50 $50.57 $50.77 $39.74 1,152,980
2015-04-16 $51.56 $52.02 $51.16 $51.85 $40.58 983,525
2015-04-15 $51.12 $51.84 $51.12 $51.70 $40.47 1,371,153
2015-04-14 $50.65 $51.49 $50.28 $51.01 $39.93 2,347,476
2015-04-13 $50.27 $50.98 $50.04 $50.80 $39.76 2,747,131
2015-04-10 $51.96 $52.06 $49.81 $50.28 $39.36 3,142,376
2015-04-09 $51.77 $52.23 $51.50 $51.96 $40.67 947,719
2015-04-08 $51.29 $51.85 $51.25 $51.84 $40.58 1,053,166
2015-04-07 $51.57 $51.90 $51.20 $51.29 $40.15 1,032,871
2015-04-06 $50.72 $51.66 $50.34 $51.39 $40.22 946,261
2015-04-02 $50.98 $51.58 $50.88 $51.41 $40.24 786,327
2015-04-01 $51.28 $51.36 $50.63 $51.02 $39.93 1,187,748
2015-03-31 $50.87 $51.41 $50.52 $51.37 $40.21 1,520,971
2015-03-30 $50.95 $51.46 $50.75 $51.29 $40.15 889,244
2015-03-27 $50.67 $50.72 $50.24 $50.49 $39.52 929,724
2015-03-26 $50.69 $51.11 $50.44 $50.81 $39.77 1,138,558
2015-03-25 $51.67 $51.78 $50.84 $50.85 $39.80 1,196,544
2015-03-24 $51.74 $51.91 $51.32 $51.54 $40.34 1,194,857
2015-03-23 $51.86 $52.29 $51.81 $51.92 $40.64 1,393,830
2015-03-20 $50.81 $51.97 $50.76 $51.86 $40.59 2,178,865
2015-03-19 $51.13 $51.15 $50.05 $50.66 $39.65 1,419,204
2015-03-18 $50.66 $51.45 $49.61 $51.17 $40.05 3,265,246
2015-03-17 $51.55 $51.77 $51.05 $51.09 $39.99 1,912,273
2015-03-16 $50.84 $51.85 $50.69 $51.80 $40.55 1,292,069
2015-03-13 $50.89 $50.98 $49.94 $50.47 $39.50 1,118,614
2015-03-12 $50.12 $51.04 $50.11 $51.04 $39.95 1,067,926
2015-03-11 $49.52 $49.95 $49.31 $49.76 $38.95 994,702
2015-03-10 $49.88 $49.89 $49.29 $49.37 $38.64 1,233,407
2015-03-09 $50.60 $50.91 $50.50 $50.67 $39.66 841,835
2015-03-06 $50.72 $52.05 $50.35 $50.50 $39.53 1,829,193
2015-03-05 $50.28 $50.77 $50.13 $50.71 $39.69 1,280,539
2015-03-04 $51.40 $51.59 $50.36 $50.48 $39.23 2,158,656
2015-03-03 $52.16 $52.34 $51.34 $51.82 $40.28 1,459,848
2015-03-02 $51.35 $52.56 $51.23 $52.46 $40.77 1,842,950
2015-02-27 $51.51 $51.79 $51.12 $51.17 $39.77 923,740
2015-02-26 $51.99 $52.01 $51.36 $51.67 $40.16 766,599
2015-02-25 $52.10 $52.14 $51.69 $51.91 $40.34 696,811
2015-02-24 $51.36 $52.10 $51.26 $51.92 $40.35 1,084,856
2015-02-23 $51.97 $51.99 $51.11 $51.33 $39.89 1,073,066
2015-02-20 $51.39 $52.22 $50.99 $52.11 $40.50 1,211,562
2015-02-19 $51.16 $51.75 $51.07 $51.60 $40.10 853,876
2015-02-18 $51.64 $51.77 $51.14 $51.36 $39.92 995,016
2015-02-17 $51.55 $52.05 $51.28 $51.79 $40.25 1,221,938
2015-02-13 $51.00 $51.68 $51.00 $51.60 $40.10 1,114,460
2015-02-12 $50.19 $51.12 $50.19 $51.10 $39.72 1,160,233
2015-02-11 $49.91 $50.42 $49.70 $50.09 $38.93 1,181,968
2015-02-10 $49.73 $49.79 $49.25 $49.72 $38.64 1,057,790
2015-02-09 $49.19 $49.51 $49.07 $49.30 $38.32 1,313,732
2015-02-06 $49.36 $50.35 $49.34 $49.65 $38.59 1,643,198
2015-02-05 $48.25 $49.11 $48.03 $48.93 $38.03 1,646,346
2015-02-04 $48.77 $49.18 $48.32 $48.45 $37.66 1,497,717
2015-02-03 $48.22 $48.95 $48.20 $48.91 $38.01 1,894,539
2015-02-02 $47.24 $47.95 $46.60 $47.95 $37.27 1,758,776
2015-01-30 $46.88 $47.84 $46.01 $46.93 $36.47 2,666,286
2015-01-29 $47.92 $48.55 $47.44 $48.08 $37.37 1,614,026
2015-01-28 $49.08 $49.16 $47.91 $47.94 $37.26 1,883,427
2015-01-27 $48.60 $49.21 $48.35 $48.80 $37.93 1,182,764
2015-01-26 $48.54 $49.37 $48.36 $49.33 $38.34 852,067
2015-01-23 $49.25 $49.46 $48.74 $48.76 $37.90 971,392
2015-01-22 $48.26 $49.44 $47.79 $49.32 $38.33 1,093,847
2015-01-21 $47.60 $48.06 $47.19 $47.96 $37.27 1,027,150
2015-01-20 $48.30 $48.49 $47.39 $47.67 $37.05 1,236,089
2015-01-16 $47.28 $48.06 $47.15 $48.03 $37.33 1,431,075
2015-01-15 $48.32 $48.65 $47.43 $47.46 $36.89 1,211,055
2015-01-14 $48.21 $48.87 $47.66 $48.27 $37.52 1,414,722
2015-01-13 $50.54 $50.99 $48.94 $49.48 $38.46 1,393,190
2015-01-12 $51.16 $51.20 $49.98 $50.23 $39.04 1,068,753
2015-01-09 $51.82 $51.93 $50.80 $51.09 $39.71 1,325,038
2015-01-08 $51.03 $51.87 $50.80 $51.73 $40.21 2,332,932
2015-01-07 $49.88 $50.70 $49.63 $50.25 $39.05 1,604,554
2015-01-06 $50.21 $50.47 $48.96 $49.40 $38.39 1,745,324
2015-01-05 $51.18 $51.26 $49.71 $50.11 $38.95 1,524,093
2015-01-02 $52.42 $52.50 $51.30 $51.81 $40.27 925,120
2014-12-31 $53.13 $53.18 $51.93 $51.94 $40.37 633,710
2014-12-30 $52.84 $53.31 $52.69 $52.87 $41.09 848,339
2014-12-29 $52.87 $53.73 $52.85 $53.10 $41.27 877,548
2014-12-26 $53.36 $53.45 $53.06 $53.06 $41.24 467,122
2014-12-24 $53.41 $53.49 $53.03 $53.07 $41.25 349,999
2014-12-23 $53.11 $53.66 $53.02 $53.32 $41.44 806,622
2014-12-22 $52.84 $52.88 $52.47 $52.81 $41.04 885,385
2014-12-19 $52.35 $52.80 $52.11 $52.71 $40.97 2,220,513
2014-12-18 $50.97 $52.27 $50.72 $52.26 $40.62 2,249,646
2014-12-17 $49.28 $50.28 $49.05 $50.18 $39.00 2,301,125
2014-12-16 $49.39 $50.58 $48.95 $49.00 $38.08 1,793,887
2014-12-15 $50.93 $51.01 $49.51 $49.72 $38.64 1,380,790
2014-12-12 $52.63 $52.68 $50.56 $50.59 $39.32 1,834,260
2014-12-11 $52.90 $53.77 $52.81 $53.30 $41.43 1,417,096
2014-12-10 $52.97 $53.24 $52.33 $52.43 $40.75 1,645,128
2014-12-09 $53.06 $53.18 $52.41 $53.11 $41.28 1,062,351
2014-12-08 $53.44 $54.19 $53.10 $53.68 $41.72 1,569,574
2014-12-05 $52.98 $53.66 $52.88 $53.47 $41.56 1,470,683
2014-12-04 $52.90 $53.04 $52.40 $52.65 $40.92 844,621
2014-12-03 $53.13 $53.59 $53.04 $53.30 $41.16 1,134,899
2014-12-02 $52.77 $53.46 $52.52 $53.09 $41.00 1,056,055
2014-12-01 $52.83 $52.97 $52.35 $52.66 $40.67 963,839
2014-11-28 $54.00 $54.31 $53.18 $53.27 $41.14 755,553
2014-11-26 $54.25 $54.25 $53.68 $54.18 $41.84 753,338
2014-11-25 $54.00 $54.17 $53.73 $54.08 $41.76 931,095

Principal Financial Group Inc (PFG) News Headlines

Recent Principal Financial Group Inc (PFG) News
Time Published Title News Site