Rio Tinto plc (RIO) Exchange: NYSE

Data as of March 29, 2024

$63.00 ($-1.13) -1.76%

Rio Tinto plc - Daily Information
Click for more stock information on Rio Tinto plc.
Daily Information Data
Date March 29, 2024
Open $63.40
Previous Close $63.00
High $63.55
Low $63.00
Adjusted Open $63.40
Previous Adjusted Close $63.00
Adjusted High $63.55
Adjusted Low $63.00

About Rio Tinto plc (RIO)

Rio Tinto is a global leader in the mining and metals sector, operating mines and other facilities in more than 40 countries around the world. Since 1975, the company has been involved in the discovery, development and production of metals, minerals and energy products. Rio Tinto has grown substantially over the past decades, ranging from its majority stake in the Rio Tinto-Rio Alcan joint venture in Canada to the many acquisitions of potential resources around the globe. It is one of the foremost global corporations in the world and its current portfolio includes uranium, copper, coal, diamonds and oil.

Historical Stock Data for Rio Tinto plc (RIO)

Date Open High Low Close Adj.Close Volume
2024-03-22 $63.40 $63.55 $63.00 $63.00 $63.00 2,508,246
2024-03-21 $64.44 $64.70 $64.12 $64.13 $64.13 2,504,062
2024-03-20 $62.93 $64.02 $62.84 $63.87 $63.87 1,940,527
2024-03-19 $62.94 $63.15 $62.71 $62.81 $62.81 3,095,020
2024-03-18 $62.96 $63.04 $62.25 $62.27 $62.27 2,450,807
2024-03-15 $61.78 $62.35 $61.67 $62.18 $62.18 3,743,718
2024-03-14 $62.64 $62.75 $61.68 $62.05 $62.05 3,593,438
2024-03-13 $62.19 $63.48 $62.05 $63.17 $63.17 4,675,976
2024-03-12 $63.55 $63.56 $62.58 $62.72 $62.72 4,150,249
2024-03-11 $61.08 $62.05 $61.05 $62.00 $62.00 4,594,049
2024-03-08 $63.41 $63.48 $62.58 $62.69 $62.69 3,066,476
2024-03-07 $64.11 $64.34 $63.61 $63.67 $63.67 3,408,608
2024-03-06 $65.20 $65.49 $64.83 $64.85 $62.32 2,617,918
2024-03-05 $64.06 $64.29 $63.67 $63.80 $63.80 2,908,975
2024-03-04 $64.57 $64.94 $64.49 $64.85 $64.85 2,183,663
2024-03-01 $64.60 $65.30 $64.20 $65.14 $65.14 2,482,476
2024-02-29 $64.81 $65.03 $64.28 $64.53 $64.53 2,073,211
2024-02-28 $64.00 $64.20 $63.88 $63.96 $63.96 2,158,695
2024-02-27 $65.34 $65.48 $64.65 $64.98 $64.98 3,071,321
2024-02-26 $64.59 $64.72 $64.11 $64.65 $64.65 3,412,872
2024-02-23 $66.22 $66.49 $65.83 $65.98 $65.98 2,164,395
2024-02-22 $65.66 $65.89 $65.40 $65.69 $65.69 2,931,769
2024-02-21 $65.57 $65.88 $64.86 $65.48 $65.48 2,883,350
2024-02-20 $67.07 $67.12 $65.76 $65.92 $65.92 4,613,314
2024-02-16 $69.42 $69.91 $69.04 $69.12 $69.12 3,888,407
2024-02-15 $67.02 $67.72 $66.97 $67.54 $67.54 2,668,947
2024-02-14 $66.85 $67.13 $66.71 $67.08 $67.08 1,511,346
2024-02-13 $67.56 $67.62 $66.26 $66.65 $66.65 2,617,962
2024-02-12 $67.83 $68.29 $67.74 $68.00 $68.00 1,969,168
2024-02-09 $67.93 $67.99 $67.42 $67.92 $67.92 1,784,153
2024-02-08 $68.02 $68.32 $67.72 $68.11 $68.11 2,270,527
2024-02-07 $68.16 $68.53 $67.91 $68.52 $68.52 2,188,579
2024-02-06 $67.79 $68.44 $67.79 $68.32 $68.32 2,584,390
2024-02-05 $67.51 $67.79 $67.04 $67.50 $67.50 2,714,220
2024-02-02 $68.87 $69.04 $68.46 $68.48 $68.48 2,708,854
2024-02-01 $69.48 $70.19 $69.33 $70.12 $70.12 2,094,637
2024-01-31 $70.22 $70.79 $69.27 $69.27 $69.27 2,920,223
2024-01-30 $70.44 $70.56 $69.68 $70.20 $70.20 3,245,028
2024-01-29 $70.75 $71.09 $70.30 $71.05 $71.05 2,213,429
2024-01-26 $71.07 $71.11 $70.68 $70.77 $70.77 2,157,594
2024-01-25 $69.80 $70.12 $69.43 $70.10 $70.10 3,399,036
2024-01-24 $70.77 $70.84 $69.55 $69.55 $69.55 4,866,586
2024-01-23 $68.61 $69.37 $68.44 $68.74 $68.74 3,084,837
2024-01-22 $67.18 $67.69 $67.09 $67.28 $67.28 3,576,325
2024-01-19 $68.87 $68.98 $68.24 $68.75 $68.75 3,346,683
2024-01-18 $69.39 $69.40 $68.68 $69.17 $69.17 2,904,284
2024-01-17 $68.03 $68.41 $67.86 $68.20 $68.20 2,553,534
2024-01-16 $69.94 $69.94 $68.89 $69.09 $69.09 3,565,358
2024-01-12 $70.71 $70.83 $70.06 $70.18 $70.18 1,629,835
2024-01-11 $70.38 $70.49 $69.46 $70.06 $70.06 2,198,098
2024-01-10 $70.52 $70.64 $70.15 $70.31 $70.31 2,093,158
2024-01-09 $71.50 $71.58 $70.77 $70.86 $70.86 2,660,886
2024-01-08 $72.27 $72.90 $71.93 $72.84 $72.84 2,417,350
2024-01-05 $72.39 $73.30 $72.34 $72.64 $72.64 1,759,158
2024-01-04 $73.13 $73.39 $72.93 $73.04 $73.04 1,514,123
2024-01-03 $73.11 $73.84 $72.80 $73.55 $73.55 3,408,942
2024-01-02 $74.00 $74.72 $73.97 $74.26 $74.26 3,051,857
2023-12-29 $74.11 $74.49 $73.93 $74.46 $74.46 1,462,259
2023-12-28 $74.64 $75.09 $74.50 $74.54 $74.54 2,430,515
2023-12-27 $74.47 $74.84 $74.32 $74.77 $74.77 2,047,739
2023-12-26 $74.00 $74.37 $74.00 $74.18 $74.18 1,208,496
2023-12-22 $74.18 $74.31 $73.74 $73.83 $73.83 1,831,689
2023-12-21 $73.92 $74.37 $73.46 $74.00 $74.00 2,207,255
2023-12-20 $73.30 $73.64 $72.45 $72.46 $72.46 2,291,415
2023-12-19 $73.51 $74.08 $73.43 $73.79 $73.79 2,117,439
2023-12-18 $73.35 $73.48 $72.82 $72.83 $72.83 2,647,972
2023-12-15 $72.62 $73.20 $72.28 $72.45 $72.45 5,530,309
2023-12-14 $72.00 $72.52 $71.44 $72.18 $72.18 4,202,221
2023-12-13 $69.46 $70.55 $68.94 $70.46 $70.46 2,266,906
2023-12-12 $69.83 $69.83 $69.04 $69.44 $69.44 2,703,326
2023-12-11 $69.07 $69.45 $68.94 $69.15 $69.15 2,840,347
2023-12-08 $69.84 $70.61 $69.84 $70.17 $70.17 3,047,530
2023-12-07 $70.16 $70.85 $69.91 $70.44 $70.44 4,074,237
2023-12-06 $70.05 $70.19 $68.84 $68.99 $68.99 3,095,152
2023-12-05 $68.73 $68.82 $68.07 $68.49 $68.49 2,297,233
2023-12-04 $69.43 $69.65 $68.69 $69.05 $69.05 3,165,535
2023-12-01 $70.41 $71.51 $70.22 $71.16 $71.16 4,082,344
2023-11-30 $69.02 $69.12 $68.69 $69.09 $69.09 1,819,901
2023-11-29 $69.60 $69.63 $68.68 $68.87 $68.87 2,099,112
2023-11-28 $68.96 $69.45 $68.75 $69.43 $69.43 1,987,019
2023-11-27 $69.38 $69.43 $69.01 $69.03 $69.03 2,575,158
2023-11-24 $69.28 $69.75 $69.23 $69.72 $69.72 1,574,969
2023-11-22 $69.72 $69.87 $69.08 $69.85 $69.85 2,983,026
2023-11-21 $70.00 $70.43 $69.92 $70.24 $70.24 3,070,066
2023-11-20 $68.41 $69.44 $68.30 $69.23 $69.23 2,621,899
2023-11-17 $68.17 $68.57 $67.98 $68.19 $68.19 2,116,274
2023-11-16 $67.52 $67.92 $67.30 $67.65 $67.65 2,560,867
2023-11-15 $68.23 $68.37 $67.78 $67.86 $67.86 2,788,264
2023-11-14 $68.15 $68.47 $67.71 $67.81 $67.81 3,825,301
2023-11-13 $65.36 $65.86 $65.28 $65.58 $65.58 2,071,306
2023-11-10 $64.62 $65.56 $64.24 $65.46 $65.46 2,062,276
2023-11-09 $65.13 $65.54 $64.43 $64.46 $64.46 1,924,805
2023-11-08 $64.76 $64.99 $64.23 $64.59 $64.59 2,229,434
2023-11-07 $65.38 $65.44 $64.54 $64.70 $64.70 3,172,105
2023-11-06 $67.02 $67.11 $66.59 $66.68 $66.68 2,535,293
2023-11-03 $66.54 $66.85 $66.24 $66.30 $66.30 2,196,678
2023-11-02 $66.32 $66.76 $65.81 $66.27 $66.27 2,877,015
2023-11-01 $64.97 $65.25 $64.40 $65.08 $65.08 3,243,955
2023-10-31 $64.16 $64.81 $63.88 $64.34 $64.34 3,236,849
2023-10-30 $64.58 $64.87 $64.15 $64.21 $64.21 3,380,533
2023-10-27 $64.00 $64.14 $63.40 $63.75 $63.75 3,619,507
2023-10-26 $63.30 $63.52 $62.56 $63.09 $63.09 3,984,337
2023-10-25 $63.31 $63.74 $62.85 $63.11 $63.11 4,889,697
2023-10-24 $61.66 $62.50 $61.53 $62.42 $62.42 4,195,595
2023-10-23 $60.26 $60.76 $59.80 $60.36 $60.36 4,565,076
2023-10-20 $60.72 $61.02 $60.15 $60.56 $60.56 4,449,431
2023-10-19 $62.13 $62.45 $61.68 $61.90 $61.90 3,877,498
2023-10-18 $63.54 $63.54 $62.20 $62.42 $62.42 3,459,210
2023-10-17 $63.37 $64.62 $63.34 $64.37 $64.37 4,833,864
2023-10-16 $63.35 $64.59 $63.24 $64.14 $64.14 5,001,482
2023-10-13 $62.49 $62.76 $61.83 $62.38 $62.38 3,638,604
2023-10-12 $63.15 $63.15 $62.07 $62.43 $62.43 3,250,446
2023-10-11 $63.15 $63.24 $62.48 $62.96 $62.96 2,208,697
2023-10-10 $62.38 $62.86 $62.21 $62.52 $62.52 2,561,528
2023-10-09 $61.23 $61.49 $60.66 $61.29 $61.29 2,890,149
2023-10-06 $61.65 $62.49 $61.16 $62.00 $62.00 4,969,708
2023-10-05 $60.96 $61.15 $60.62 $60.90 $60.90 3,271,021
2023-10-04 $61.04 $61.08 $60.08 $60.48 $60.48 3,403,183
2023-10-03 $61.54 $62.03 $61.03 $61.39 $61.39 4,198,965
2023-10-02 $63.30 $63.50 $62.28 $62.70 $62.70 3,097,504
2023-09-29 $64.54 $64.60 $63.47 $63.64 $63.64 3,334,141
2023-09-28 $63.22 $64.31 $63.10 $63.79 $63.79 3,518,369
2023-09-27 $62.86 $63.09 $61.84 $62.32 $62.32 2,227,017
2023-09-26 $62.73 $63.03 $61.92 $62.01 $62.01 2,879,683
2023-09-25 $62.10 $63.14 $62.05 $63.07 $63.07 3,076,662
2023-09-22 $64.00 $64.60 $63.98 $64.07 $64.07 3,589,015
2023-09-21 $64.49 $64.50 $63.68 $63.74 $63.74 2,540,965
2023-09-20 $65.85 $66.38 $65.48 $65.52 $65.52 2,210,719
2023-09-19 $65.97 $66.19 $65.21 $65.41 $65.41 3,330,636
2023-09-18 $65.94 $65.96 $65.18 $65.27 $65.27 2,104,208
2023-09-15 $66.80 $66.96 $65.82 $65.85 $65.85 3,552,302
2023-09-14 $65.71 $66.10 $65.30 $66.03 $66.03 4,917,387
2023-09-13 $63.17 $63.43 $62.90 $63.11 $63.11 1,742,350
2023-09-12 $63.12 $63.54 $63.11 $63.19 $63.19 1,783,514
2023-09-11 $63.49 $63.74 $63.12 $63.28 $63.28 3,748,495
2023-09-08 $60.70 $61.37 $60.69 $61.22 $61.22 3,686,250
2023-09-07 $61.58 $61.80 $60.92 $61.24 $61.24 2,459,858
2023-09-06 $63.20 $63.55 $62.76 $63.31 $63.31 2,541,332
2023-09-05 $64.00 $64.21 $63.39 $63.40 $63.40 2,417,886
2023-09-01 $64.14 $64.39 $63.47 $63.85 $63.85 2,856,890
2023-08-31 $63.06 $63.08 $62.48 $62.50 $62.50 2,137,797
2023-08-30 $62.80 $63.00 $62.53 $62.75 $62.75 1,564,305
2023-08-29 $61.39 $62.36 $61.39 $62.33 $62.33 2,487,566
2023-08-28 $61.32 $61.76 $61.28 $61.72 $61.72 1,501,882
2023-08-25 $61.03 $61.20 $60.31 $60.71 $60.71 3,661,755
2023-08-24 $60.49 $61.03 $60.20 $60.79 $60.79 4,361,875
2023-08-23 $60.93 $61.69 $60.87 $61.69 $61.69 2,907,185
2023-08-22 $61.10 $61.11 $60.09 $60.32 $60.32 2,448,027
2023-08-21 $59.43 $60.00 $59.31 $59.95 $59.95 2,988,657
2023-08-18 $59.11 $59.54 $58.89 $59.33 $59.33 2,718,585
2023-08-17 $59.96 $60.18 $59.31 $59.56 $59.56 3,657,078
2023-08-16 $58.31 $59.13 $58.27 $58.36 $58.36 2,979,511
2023-08-15 $59.26 $59.35 $58.66 $58.74 $58.74 5,237,687
2023-08-14 $59.65 $60.06 $59.09 $59.94 $59.94 3,946,885
2023-08-11 $60.59 $61.08 $60.48 $61.02 $61.02 3,504,747
2023-08-10 $61.85 $62.25 $61.13 $61.35 $61.35 2,755,998
2023-08-09 $64.12 $64.25 $63.63 $63.70 $61.91 1,920,363
2023-08-08 $62.99 $63.68 $62.47 $63.57 $63.57 2,333,091
2023-08-07 $64.22 $64.43 $63.81 $64.05 $64.05 1,962,265
2023-08-04 $64.03 $64.88 $63.81 $64.04 $64.04 2,371,895
2023-08-03 $63.48 $64.45 $63.27 $64.06 $64.06 3,612,213
2023-08-02 $64.23 $64.52 $63.59 $63.82 $63.82 3,790,270
2023-08-01 $65.48 $65.69 $65.15 $65.57 $65.57 3,937,683
2023-07-31 $66.50 $66.88 $66.47 $66.55 $66.55 3,029,285
2023-07-28 $66.39 $66.42 $65.81 $66.10 $66.10 3,014,052
2023-07-27 $67.55 $67.99 $66.91 $67.05 $67.05 2,869,960
2023-07-26 $68.21 $68.56 $67.55 $67.95 $67.95 2,907,006
2023-07-25 $69.48 $70.21 $69.14 $69.81 $69.81 3,824,853
2023-07-24 $66.21 $67.43 $66.14 $67.03 $67.03 2,463,692
2023-07-21 $66.93 $66.96 $66.29 $66.48 $66.48 1,250,607
2023-07-20 $67.19 $67.52 $66.58 $66.60 $66.60 2,126,279
2023-07-19 $65.87 $66.28 $65.82 $66.23 $66.23 2,712,532
2023-07-18 $66.66 $67.34 $66.64 $67.16 $67.16 2,259,722
2023-07-17 $66.85 $67.38 $66.72 $67.32 $67.32 2,288,762
2023-07-14 $69.09 $69.10 $68.43 $68.53 $68.53 2,470,315
2023-07-13 $68.64 $69.16 $68.34 $69.01 $69.01 3,341,124
2023-07-12 $66.79 $67.16 $66.53 $66.92 $66.92 3,358,934
2023-07-11 $64.09 $64.61 $63.88 $64.54 $64.54 3,061,259
2023-07-10 $62.32 $63.25 $62.30 $63.18 $63.18 2,611,544
2023-07-07 $62.81 $63.84 $62.81 $63.38 $63.38 2,621,512
2023-07-06 $63.09 $63.34 $62.20 $62.94 $62.94 3,191,622
2023-07-05 $64.39 $64.44 $63.82 $64.01 $64.01 2,279,810
2023-07-03 $65.18 $65.46 $64.83 $64.83 $64.83 1,633,303
2023-06-30 $64.38 $64.38 $63.63 $63.84 $63.84 1,762,351
2023-06-29 $63.08 $63.85 $62.96 $63.80 $63.80 2,241,936
2023-06-28 $63.70 $63.72 $63.07 $63.43 $63.43 2,846,327
2023-06-27 $64.13 $65.07 $63.86 $64.90 $64.90 3,003,287
2023-06-26 $63.46 $64.24 $63.46 $63.74 $63.74 2,226,845
2023-06-23 $63.53 $63.72 $63.22 $63.50 $63.50 2,833,579
2023-06-22 $65.10 $65.25 $64.78 $65.10 $65.10 2,337,037
2023-06-21 $64.92 $65.60 $64.84 $65.40 $65.40 3,393,733
2023-06-20 $65.89 $66.24 $65.66 $65.93 $65.93 2,975,367
2023-06-16 $68.12 $68.25 $67.52 $67.55 $67.55 3,723,425
2023-06-15 $67.34 $68.44 $67.14 $68.35 $68.35 2,582,339
2023-06-14 $67.99 $68.09 $66.94 $67.26 $67.26 5,491,141
2023-06-13 $65.38 $65.94 $65.37 $65.60 $65.60 3,603,385
2023-06-12 $63.55 $63.87 $63.07 $63.74 $63.74 2,768,447
2023-06-09 $64.69 $64.97 $64.42 $64.57 $64.57 2,215,488
2023-06-08 $64.59 $64.76 $64.08 $64.60 $64.60 2,933,950
2023-06-07 $63.88 $64.34 $63.51 $63.68 $63.68 3,662,356
2023-06-06 $63.02 $63.75 $62.92 $63.67 $63.67 3,312,727
2023-06-05 $63.15 $63.33 $62.26 $62.92 $62.92 2,873,271
2023-06-02 $63.43 $63.60 $63.03 $63.17 $63.17 4,330,972
2023-06-01 $60.32 $61.39 $60.07 $61.04 $61.04 6,265,459
2023-05-31 $59.99 $60.06 $58.86 $59.05 $59.05 6,749,045
2023-05-30 $61.03 $61.03 $60.01 $60.20 $60.20 4,001,576
2023-05-26 $61.15 $61.43 $60.85 $61.12 $61.12 3,898,634
2023-05-25 $59.69 $59.69 $58.75 $59.39 $59.39 4,278,985
2023-05-24 $59.97 $60.02 $59.00 $59.09 $59.09 3,335,900
2023-05-23 $61.37 $61.46 $60.78 $60.82 $60.82 3,012,376
2023-05-22 $61.55 $62.14 $61.55 $61.91 $61.91 3,046,057
2023-05-19 $62.11 $62.24 $61.61 $62.22 $62.22 3,544,662
2023-05-18 $61.81 $61.93 $61.20 $61.92 $61.92 3,044,133
2023-05-17 $62.68 $63.02 $62.14 $62.64 $62.64 2,306,328
2023-05-16 $62.06 $62.50 $61.37 $61.41 $61.41 2,618,871
2023-05-15 $62.49 $63.01 $62.41 $62.91 $62.91 3,006,352
2023-05-12 $61.63 $62.02 $61.52 $61.74 $61.74 2,580,851
2023-05-11 $61.31 $61.55 $60.64 $61.38 $61.38 3,229,476
2023-05-10 $64.44 $64.44 $62.56 $63.18 $63.18 3,008,278
2023-05-09 $63.21 $64.13 $63.16 $63.84 $63.84 1,888,225
2023-05-08 $64.77 $64.84 $63.85 $63.87 $63.87 2,314,319
2023-05-05 $62.54 $64.08 $62.42 $63.67 $63.67 3,366,905
2023-05-04 $61.56 $62.06 $61.41 $61.48 $61.48 2,931,329
2023-05-03 $62.40 $62.76 $61.87 $62.01 $62.01 3,271,732
2023-05-02 $62.34 $62.41 $61.45 $62.12 $62.12 3,883,316
2023-05-01 $64.24 $64.40 $63.08 $63.17 $63.17 2,583,846
2023-04-28 $63.58 $64.07 $63.46 $63.99 $63.99 2,974,178
2023-04-27 $63.22 $63.72 $62.86 $63.70 $63.70 3,467,649
2023-04-26 $64.05 $64.05 $62.74 $62.94 $62.94 4,008,127
2023-04-25 $62.89 $62.91 $61.95 $62.14 $62.14 3,992,016
2023-04-24 $64.25 $64.82 $64.10 $64.46 $64.46 3,327,755
2023-04-21 $64.82 $64.88 $63.75 $64.58 $64.58 6,660,178
2023-04-20 $68.45 $68.76 $66.91 $67.30 $67.30 4,319,112
2023-04-19 $69.61 $69.67 $68.84 $69.21 $69.21 2,964,026
2023-04-18 $69.67 $70.55 $69.59 $70.41 $70.41 2,255,716
2023-04-17 $69.52 $69.82 $69.01 $69.21 $69.21 2,357,847
2023-04-14 $69.33 $69.55 $68.11 $68.58 $68.58 2,617,657
2023-04-13 $70.16 $70.36 $69.42 $69.90 $69.90 4,152,338
2023-04-12 $69.92 $70.07 $69.17 $69.43 $69.43 2,479,031
2023-04-11 $69.07 $70.10 $69.00 $69.61 $69.61 3,031,409
2023-04-10 $66.93 $67.37 $66.60 $67.19 $67.19 1,322,127
2023-04-06 $66.98 $67.04 $66.25 $66.75 $66.75 1,805,863
2023-04-05 $66.54 $67.23 $66.34 $66.85 $66.85 2,825,058
2023-04-04 $67.76 $67.77 $66.66 $66.93 $66.93 2,883,180
2023-04-03 $68.12 $68.59 $67.47 $68.09 $68.09 3,426,599
2023-03-31 $68.08 $68.73 $68.03 $68.60 $68.60 4,221,913
2023-03-30 $68.07 $68.21 $67.66 $68.11 $68.11 2,779,450
2023-03-29 $66.80 $67.11 $66.53 $66.83 $66.83 2,722,634
2023-03-28 $65.71 $66.45 $65.59 $66.06 $66.06 2,251,585
2023-03-27 $65.03 $65.37 $64.57 $65.09 $65.09 2,154,882
2023-03-24 $64.73 $65.05 $64.24 $64.67 $64.67 3,214,457
2023-03-23 $65.28 $65.84 $64.19 $64.60 $64.60 3,378,870
2023-03-22 $65.48 $66.43 $65.00 $65.05 $65.05 2,833,311
2023-03-21 $66.96 $67.10 $65.46 $65.98 $65.98 3,807,589
2023-03-20 $65.88 $66.69 $65.75 $66.46 $66.46 4,299,778
2023-03-17 $65.02 $65.05 $64.03 $64.67 $64.67 9,661,522
2023-03-16 $64.19 $65.30 $64.11 $64.73 $64.73 9,983,915
2023-03-15 $66.62 $67.15 $64.61 $65.87 $65.87 6,475,340
2023-03-14 $68.70 $69.57 $68.46 $69.39 $69.39 3,487,871
2023-03-13 $66.61 $68.89 $66.57 $68.41 $68.41 4,091,945
2023-03-10 $68.58 $69.44 $67.47 $67.54 $67.54 3,333,717
2023-03-09 $69.49 $69.70 $68.00 $68.22 $68.22 3,571,111
2023-03-08 $71.25 $71.86 $71.17 $71.58 $69.29 3,699,246
2023-03-07 $72.23 $72.32 $70.41 $70.62 $68.37 3,787,881
2023-03-06 $73.02 $73.08 $72.36 $72.71 $70.39 3,550,625
2023-03-03 $75.12 $75.30 $74.55 $75.18 $75.18 2,956,441
2023-03-02 $72.34 $73.92 $72.28 $73.74 $73.74 2,826,863
2023-03-01 $72.25 $73.11 $72.02 $72.71 $72.71 4,599,945
2023-02-28 $69.55 $70.51 $69.06 $69.73 $69.73 3,280,485
2023-02-27 $68.73 $69.49 $68.30 $69.16 $69.16 3,457,129
2023-02-24 $69.27 $69.40 $68.40 $68.90 $68.90 3,987,430
2023-02-23 $72.31 $72.41 $70.45 $71.49 $71.49 3,770,181
2023-02-22 $73.35 $73.63 $72.04 $72.85 $72.85 3,883,152
2023-02-21 $76.13 $76.54 $75.13 $75.38 $75.38 2,769,081
2023-02-17 $74.15 $74.53 $73.84 $74.44 $74.44 2,198,731
2023-02-16 $74.07 $75.44 $73.90 $74.91 $74.91 2,090,623
2023-02-15 $72.21 $74.46 $72.00 $74.43 $74.43 2,433,543
2023-02-14 $74.04 $75.02 $73.78 $74.70 $74.70 2,167,988
2023-02-13 $73.06 $74.03 $72.88 $74.00 $74.00 1,905,273
2023-02-10 $73.20 $73.34 $72.45 $73.32 $73.32 3,051,051
2023-02-09 $75.77 $75.78 $74.15 $74.37 $74.37 1,938,179
2023-02-08 $74.53 $74.86 $74.01 $74.35 $74.35 2,226,248
2023-02-07 $74.09 $75.11 $73.45 $74.64 $74.64 2,630,052
2023-02-06 $73.82 $74.00 $73.07 $73.88 $73.88 2,412,493
2023-02-03 $75.34 $76.09 $74.60 $74.71 $74.71 3,001,977
2023-02-02 $77.06 $77.11 $74.71 $75.15 $75.15 5,612,581
2023-02-01 $78.09 $79.39 $76.95 $79.09 $79.09 4,121,338
2023-01-31 $78.41 $79.40 $78.13 $79.35 $79.35 2,031,954
2023-01-30 $78.98 $79.74 $78.93 $78.93 $78.93 2,394,859
2023-01-27 $79.28 $79.82 $77.75 $79.61 $79.61 4,268,625
2023-01-26 $80.28 $80.52 $79.32 $80.40 $80.40 2,908,028
2023-01-25 $78.56 $79.94 $78.54 $79.88 $79.88 2,161,416
2023-01-24 $79.83 $79.83 $77.29 $78.99 $78.99 2,305,100
2023-01-23 $78.58 $78.78 $78.13 $78.76 $78.76 2,369,583
2023-01-20 $77.25 $78.38 $77.04 $78.38 $78.38 3,673,429
2023-01-19 $76.42 $77.83 $76.29 $77.32 $77.32 3,609,275
2023-01-18 $77.72 $78.16 $76.36 $76.40 $76.40 3,624,620
2023-01-17 $76.46 $76.53 $75.75 $75.97 $75.97 2,624,227
2023-01-13 $76.92 $77.56 $76.80 $77.55 $77.55 2,205,040
2023-01-12 $77.21 $77.72 $75.75 $77.68 $77.68 4,020,759
2023-01-11 $76.28 $76.35 $75.17 $75.35 $75.35 2,356,601
2023-01-10 $74.92 $75.65 $74.35 $75.61 $75.61 2,221,358
2023-01-09 $74.90 $75.35 $74.11 $74.15 $74.15 3,126,982
2023-01-06 $72.80 $74.20 $72.56 $74.07 $74.07 2,810,146
2023-01-05 $71.63 $72.15 $71.23 $71.95 $71.95 1,582,004
2023-01-04 $71.52 $71.68 $70.93 $71.54 $71.54 1,734,236
2023-01-03 $71.03 $71.79 $70.62 $71.06 $71.06 1,979,025
2022-12-30 $70.93 $71.53 $70.60 $71.20 $71.20 1,120,869
2022-12-29 $71.34 $71.62 $70.99 $71.09 $71.09 1,969,013
2022-12-28 $72.03 $72.14 $70.55 $70.63 $70.63 1,903,768
2022-12-27 $71.49 $71.81 $71.23 $71.43 $71.43 1,444,021
2022-12-23 $70.67 $70.95 $70.30 $70.79 $70.79 1,407,117
2022-12-22 $70.12 $70.34 $69.31 $70.29 $70.29 2,109,693
2022-12-21 $70.53 $71.07 $70.32 $70.74 $70.74 2,350,569
2022-12-20 $69.35 $70.09 $69.32 $69.63 $69.63 2,142,013
2022-12-19 $69.36 $69.85 $68.61 $68.86 $68.86 2,343,557
2022-12-16 $69.16 $69.56 $68.80 $69.43 $69.43 3,987,810
2022-12-15 $71.32 $71.32 $69.90 $70.45 $70.45 3,472,646
2022-12-14 $70.65 $71.19 $69.90 $70.72 $70.72 3,312,694
2022-12-13 $73.23 $73.35 $71.22 $71.61 $71.61 4,019,334
2022-12-12 $71.62 $71.72 $70.36 $71.13 $71.13 3,498,591
2022-12-09 $72.35 $73.11 $72.30 $72.49 $72.49 3,384,691
2022-12-08 $71.31 $72.05 $71.06 $71.80 $71.80 3,021,582
2022-12-07 $69.41 $70.27 $69.41 $69.85 $69.85 3,027,512
2022-12-06 $70.34 $70.70 $69.66 $70.34 $70.34 3,863,154
2022-12-05 $71.28 $71.66 $69.26 $69.46 $69.46 3,487,285
2022-12-02 $68.36 $70.07 $68.36 $69.82 $69.82 3,632,070
2022-12-01 $69.42 $70.05 $68.99 $69.18 $69.18 4,277,296
2022-11-30 $68.38 $68.95 $67.29 $68.64 $68.64 4,925,164
2022-11-29 $67.09 $68.10 $67.01 $67.86 $67.86 3,820,127
2022-11-28 $65.51 $66.20 $65.15 $65.20 $65.20 2,749,155
2022-11-25 $66.14 $66.28 $65.70 $65.73 $65.73 1,079,603
2022-11-23 $65.36 $66.24 $65.29 $66.14 $66.14 2,249,270
2022-11-22 $64.85 $65.43 $64.50 $65.20 $65.20 3,134,146
2022-11-21 $63.50 $64.53 $62.63 $64.28 $64.28 3,985,987
2022-11-18 $64.99 $65.35 $64.64 $65.19 $65.19 2,786,537
2022-11-17 $63.10 $64.95 $62.97 $64.93 $64.93 3,515,920
2022-11-16 $64.82 $65.08 $64.16 $64.51 $64.51 2,862,783
2022-11-15 $65.93 $66.16 $65.08 $65.28 $65.28 4,085,812
2022-11-14 $63.49 $64.87 $63.40 $64.24 $64.24 4,065,430
2022-11-11 $64.44 $65.36 $64.01 $64.71 $64.71 6,469,477
2022-11-10 $60.22 $60.97 $59.65 $60.81 $60.81 3,364,520
2022-11-09 $59.38 $60.06 $58.15 $58.35 $58.35 3,903,181
2022-11-08 $59.16 $60.11 $58.74 $59.52 $59.52 3,446,980
2022-11-07 $59.44 $59.59 $58.31 $58.46 $58.46 4,429,414
2022-11-04 $57.34 $58.88 $57.11 $58.34 $58.34 6,579,320
2022-11-03 $52.29 $53.27 $52.25 $53.02 $53.02 3,292,905
2022-11-02 $54.77 $54.88 $52.75 $52.78 $52.78 5,404,314
2022-11-01 $55.52 $55.70 $54.62 $54.97 $54.97 6,205,079
2022-10-31 $52.50 $53.87 $52.43 $53.35 $53.35 6,098,074
2022-10-28 $53.44 $53.82 $52.50 $52.83 $52.83 5,573,012
2022-10-27 $55.00 $55.40 $54.53 $54.75 $54.75 7,214,392
2022-10-26 $55.45 $57.35 $55.45 $56.91 $56.91 4,806,299
2022-10-25 $53.89 $55.08 $53.66 $55.05 $55.05 3,688,704
2022-10-24 $54.14 $54.79 $53.84 $54.09 $54.09 5,003,733
2022-10-21 $53.32 $55.65 $53.06 $55.56 $55.56 5,721,040
2022-10-20 $52.88 $54.65 $52.72 $53.33 $53.33 6,419,466
2022-10-19 $54.03 $54.58 $53.49 $53.74 $53.74 3,485,639
2022-10-18 $55.59 $55.84 $54.23 $54.71 $54.71 3,619,681
2022-10-17 $55.55 $55.90 $54.83 $55.18 $55.18 4,794,896
2022-10-14 $56.08 $56.10 $53.66 $53.71 $53.71 3,767,031
2022-10-13 $54.27 $56.77 $54.17 $56.43 $56.43 4,745,002
2022-10-12 $55.42 $56.04 $55.11 $55.45 $55.45 3,444,161
2022-10-11 $56.56 $57.34 $55.88 $56.16 $56.16 4,460,486
2022-10-10 $57.76 $58.27 $57.17 $57.46 $57.46 3,848,993
2022-10-07 $56.95 $57.57 $56.54 $57.30 $57.30 4,830,126
2022-10-06 $57.37 $57.87 $56.92 $57.17 $57.17 3,367,299
2022-10-05 $57.67 $59.15 $57.44 $58.74 $58.74 5,140,478
2022-10-04 $57.68 $59.58 $57.66 $59.25 $59.25 5,526,135
2022-10-03 $56.14 $57.43 $55.96 $57.00 $57.00 6,471,185
2022-09-30 $54.29 $55.85 $54.29 $55.06 $55.06 4,684,467
2022-09-29 $54.48 $55.26 $53.77 $55.18 $55.18 6,329,501
2022-09-28 $52.35 $54.00 $52.24 $53.87 $53.87 4,264,567
2022-09-27 $52.29 $52.96 $51.81 $52.38 $52.38 5,002,567
2022-09-26 $51.14 $52.43 $50.92 $51.22 $51.22 5,248,814
2022-09-23 $52.40 $52.61 $51.47 $52.16 $52.16 8,999,672
2022-09-22 $55.51 $55.83 $54.88 $55.35 $55.35 3,968,887
2022-09-21 $54.89 $54.94 $53.22 $53.22 $53.22 3,848,030
2022-09-20 $54.79 $55.25 $54.32 $55.11 $55.11 3,355,644
2022-09-19 $54.40 $56.33 $54.27 $56.31 $56.31 2,456,700
2022-09-16 $54.67 $55.57 $54.48 $55.17 $55.17 3,589,688
2022-09-15 $55.48 $56.19 $55.14 $55.35 $55.35 3,309,641
2022-09-14 $56.50 $56.73 $55.73 $56.20 $56.20 3,541,532
2022-09-13 $57.56 $58.41 $56.49 $56.68 $56.68 3,956,080
2022-09-12 $58.83 $59.12 $58.32 $58.84 $58.84 2,563,632
2022-09-09 $57.02 $58.09 $57.00 $57.93 $57.93 3,506,902
2022-09-08 $54.59 $55.36 $54.50 $55.34 $55.34 2,433,741
2022-09-07 $53.67 $54.61 $53.21 $54.33 $54.33 4,132,980
2022-09-06 $55.48 $55.63 $54.66 $54.88 $54.88 2,934,712
2022-09-02 $55.19 $55.50 $54.22 $54.49 $54.49 3,820,820
2022-09-01 $54.25 $54.54 $53.61 $54.34 $54.34 4,279,788
2022-08-31 $56.26 $56.68 $55.77 $56.29 $56.29 3,183,607
2022-08-30 $58.48 $58.50 $56.59 $56.77 $56.77 4,408,840
2022-08-29 $59.00 $59.84 $58.89 $59.24 $59.24 2,341,782
2022-08-26 $60.89 $61.21 $59.40 $59.71 $59.71 3,141,550
2022-08-25 $59.42 $60.25 $59.23 $60.17 $60.17 2,251,734
2022-08-24 $58.94 $59.52 $58.78 $59.12 $59.12 3,780,808
2022-08-23 $59.31 $61.25 $59.29 $61.10 $61.10 4,680,980
2022-08-22 $58.85 $59.44 $58.54 $58.93 $58.93 2,043,258
2022-08-19 $59.57 $59.66 $58.74 $58.83 $58.83 2,933,795
2022-08-18 $60.16 $60.56 $59.92 $60.49 $60.49 2,587,353
2022-08-17 $59.50 $60.01 $59.32 $59.66 $59.66 2,671,000
2022-08-16 $60.08 $61.03 $60.05 $60.98 $60.98 3,509,163
2022-08-15 $58.00 $58.59 $57.62 $58.51 $58.51 3,890,493
2022-08-12 $59.33 $60.31 $59.18 $60.20 $60.20 7,104,176
2022-08-11 $59.96 $60.53 $59.58 $59.98 $59.98 4,678,391
2022-08-10 $62.30 $62.36 $61.50 $61.71 $59.08 3,605,154
2022-08-09 $61.16 $61.43 $60.76 $61.34 $58.73 2,756,672
2022-08-08 $61.40 $61.71 $60.44 $60.80 $58.21 2,863,053
2022-08-05 $59.04 $60.91 $58.83 $60.69 $58.10 2,625,447
2022-08-04 $59.04 $59.70 $58.64 $59.32 $56.79 2,575,794
2022-08-03 $59.63 $59.81 $58.89 $59.18 $56.66 2,859,562
2022-08-02 $60.06 $60.13 $58.82 $59.30 $56.77 3,022,897
2022-08-01 $60.80 $60.83 $59.75 $60.25 $57.68 2,725,438
2022-07-29 $60.49 $61.23 $59.94 $61.03 $58.43 3,881,929
2022-07-28 $60.27 $60.42 $59.22 $59.88 $57.33 3,441,298
2022-07-27 $57.79 $59.64 $57.05 $59.42 $56.89 4,579,809
2022-07-26 $59.68 $59.74 $58.63 $59.11 $56.59 2,890,773
2022-07-25 $59.65 $59.77 $58.91 $59.67 $57.13 2,922,505
2022-07-22 $58.40 $58.85 $57.22 $57.50 $55.05 2,913,513
2022-07-21 $55.96 $57.54 $55.89 $57.53 $55.08 2,871,247
2022-07-20 $57.25 $57.41 $56.70 $57.30 $54.86 2,876,925
2022-07-19 $57.18 $57.61 $56.79 $57.45 $55.00 3,103,766
2022-07-18 $57.25 $57.97 $56.52 $56.64 $54.23 3,496,604
2022-07-15 $54.26 $55.51 $53.83 $55.41 $53.05 6,344,041
2022-07-14 $55.07 $55.07 $54.22 $54.68 $52.35 5,172,608
2022-07-13 $57.14 $58.61 $56.65 $58.10 $55.62 4,371,899
2022-07-12 $57.26 $57.93 $56.86 $57.22 $54.78 5,086,559
2022-07-11 $57.70 $58.12 $57.32 $57.81 $55.35 4,334,852
2022-07-08 $59.34 $59.45 $58.19 $59.11 $56.59 2,986,626
2022-07-07 $59.31 $60.00 $59.02 $59.49 $56.95 4,180,870
2022-07-06 $57.20 $57.53 $56.25 $57.26 $54.82 3,841,356
2022-07-05 $56.86 $57.31 $56.02 $57.28 $54.84 4,965,065
2022-07-01 $59.62 $60.22 $58.06 $59.83 $57.28 3,875,504
2022-06-30 $60.86 $61.44 $59.98 $61.00 $58.40 3,837,692
2022-06-29 $63.76 $63.90 $62.48 $62.93 $60.25 2,951,346
2022-06-28 $63.96 $64.59 $63.07 $63.26 $60.56 3,102,976
2022-06-27 $63.23 $63.51 $62.68 $63.02 $60.33 2,836,306
2022-06-24 $61.14 $62.73 $60.72 $62.72 $60.05 3,210,188
2022-06-23 $61.93 $62.03 $60.12 $60.81 $58.22 5,031,442
2022-06-22 $62.56 $63.48 $62.42 $62.71 $60.04 4,517,343
2022-06-21 $64.80 $65.71 $64.68 $65.40 $62.61 3,038,533
2022-06-17 $66.08 $66.30 $63.88 $64.54 $61.79 4,770,851
2022-06-16 $67.52 $68.62 $67.23 $68.04 $65.14 3,542,926
2022-06-15 $68.67 $70.00 $67.85 $69.52 $66.56 3,158,106
2022-06-14 $68.29 $68.78 $66.83 $67.42 $64.55 3,373,810
2022-06-13 $68.88 $69.83 $68.10 $68.81 $65.88 3,670,878
2022-06-10 $71.84 $72.22 $70.75 $71.69 $68.63 4,056,396
2022-06-09 $75.97 $75.99 $74.36 $74.41 $71.24 2,646,794
2022-06-08 $76.54 $77.41 $76.20 $76.49 $73.23 2,943,420
2022-06-07 $76.40 $78.50 $76.40 $78.40 $75.06 3,553,564
2022-06-06 $75.52 $76.29 $75.16 $75.91 $72.67 2,548,756
2022-06-03 $75.05 $75.51 $74.46 $74.86 $71.67 1,482,574
2022-06-02 $74.36 $76.03 $74.33 $75.82 $72.59 3,136,500
2022-06-01 $73.94 $74.13 $72.50 $73.23 $70.11 2,178,375
2022-05-31 $74.08 $74.42 $73.13 $73.44 $70.31 4,667,742
2022-05-27 $73.00 $73.27 $72.64 $73.19 $70.07 2,165,789
2022-05-26 $71.62 $72.22 $71.43 $72.13 $69.06 2,550,594
2022-05-25 $71.30 $72.15 $71.03 $71.89 $68.83 2,934,204
2022-05-24 $70.01 $71.32 $69.87 $71.27 $68.23 2,566,007
2022-05-23 $70.96 $71.23 $70.05 $70.73 $67.72 3,009,596
2022-05-20 $69.70 $69.85 $67.93 $69.54 $66.58 3,178,360
2022-05-19 $67.16 $68.42 $67.12 $67.93 $65.03 2,962,039
2022-05-18 $67.97 $68.06 $66.44 $66.67 $63.83 2,547,246
2022-05-17 $68.97 $69.16 $68.19 $68.96 $66.02 3,690,246
2022-05-16 $66.61 $67.01 $65.84 $66.57 $63.73 3,174,855
2022-05-13 $65.21 $66.21 $65.09 $65.81 $63.01 3,054,236
2022-05-12 $63.71 $64.76 $63.17 $64.42 $61.67 4,946,524
2022-05-11 $66.50 $67.58 $65.38 $65.42 $62.63 4,113,586
2022-05-10 $65.65 $65.83 $64.10 $65.10 $62.33 3,655,333
2022-05-09 $65.74 $65.96 $64.61 $64.97 $62.20 4,919,386
2022-05-06 $68.07 $68.60 $67.02 $68.07 $65.17 3,784,999
2022-05-05 $70.83 $71.23 $68.23 $68.97 $66.03 4,992,273
2022-05-04 $69.98 $72.01 $69.11 $71.81 $68.75 3,926,388
2022-05-03 $71.52 $71.99 $70.73 $71.12 $68.09 3,262,190
2022-05-02 $70.84 $71.45 $69.78 $70.95 $67.93 3,688,334
2022-04-29 $72.52 $73.20 $71.06 $71.12 $68.09 2,905,342
2022-04-28 $71.42 $71.76 $70.53 $71.51 $68.46 3,416,835
2022-04-27 $71.90 $72.76 $70.76 $71.90 $68.84 4,250,024
2022-04-26 $69.69 $70.47 $68.66 $68.74 $65.81 4,479,004
2022-04-25 $70.37 $71.07 $68.71 $70.84 $67.82 5,313,141
2022-04-22 $74.53 $74.87 $72.57 $72.67 $69.57 3,842,611
2022-04-21 $76.57 $76.92 $74.38 $74.81 $71.62 4,776,200
2022-04-20 $78.04 $78.62 $76.02 $78.58 $75.23 6,422,592
2022-04-19 $81.16 $81.60 $80.31 $80.70 $77.26 2,704,752
2022-04-18 $82.45 $83.21 $81.94 $82.40 $78.89 2,575,773
2022-04-14 $82.00 $82.40 $81.62 $81.87 $78.38 2,644,524
2022-04-13 $80.77 $82.00 $80.75 $81.94 $78.45 2,691,420
2022-04-12 $80.87 $81.93 $80.24 $80.49 $77.06 3,327,457
2022-04-11 $80.59 $80.65 $79.47 $79.74 $76.34 2,655,932
2022-04-08 $81.26 $81.48 $80.11 $80.28 $76.86 2,769,703
2022-04-07 $80.58 $81.29 $79.62 $80.85 $77.40 2,936,355
2022-04-06 $80.59 $80.92 $79.83 $80.57 $77.14 3,680,638
2022-04-05 $81.01 $81.37 $80.07 $80.49 $77.06 2,807,408
2022-04-04 $81.87 $82.04 $80.91 $81.38 $77.91 2,800,303
2022-04-01 $81.49 $82.88 $81.40 $82.68 $79.16 3,345,701
2022-03-31 $81.63 $81.92 $80.30 $80.40 $76.97 2,786,418
2022-03-30 $79.55 $81.09 $79.45 $80.50 $77.07 3,057,590
2022-03-29 $77.26 $78.41 $76.77 $78.38 $75.04 3,512,008
2022-03-28 $78.53 $78.61 $77.54 $78.53 $75.18 2,574,523
2022-03-25 $78.92 $79.59 $78.72 $79.52 $76.13 2,812,278
2022-03-24 $78.70 $78.91 $77.98 $78.30 $74.96 3,003,767
2022-03-23 $76.95 $78.07 $76.59 $77.88 $74.56 3,853,781
2022-03-22 $78.74 $78.83 $76.31 $76.47 $73.21 3,472,807
2022-03-21 $77.10 $77.79 $76.91 $77.69 $74.38 3,785,314
2022-03-18 $74.79 $75.73 $74.55 $75.43 $72.22 4,633,841
2022-03-17 $73.32 $74.85 $73.14 $74.84 $71.65 4,771,597
2022-03-16 $70.59 $72.80 $70.59 $72.72 $69.62 6,816,447
2022-03-15 $67.91 $69.21 $67.50 $69.08 $66.14 8,968,027
2022-03-14 $71.04 $71.31 $68.95 $69.37 $66.41 8,954,187
2022-03-11 $73.11 $74.37 $72.68 $72.72 $69.62 4,664,595
2022-03-10 $72.97 $74.89 $72.18 $74.85 $71.66 6,792,533
2022-03-09 $75.67 $77.98 $75.05 $77.72 $69.93 7,712,727
2022-03-08 $78.28 $79.20 $77.22 $77.53 $69.76 7,564,177
2022-03-07 $80.86 $81.46 $78.96 $79.54 $71.57 6,169,303
2022-03-04 $81.14 $82.00 $80.79 $81.88 $73.68 10,412,417
2022-03-03 $84.43 $84.69 $82.69 $84.00 $75.58 6,286,404
2022-03-02 $82.72 $83.78 $82.32 $83.54 $75.17 6,540,765
2022-03-01 $80.25 $81.45 $79.09 $80.03 $72.01 5,329,004
2022-02-28 $77.16 $79.14 $77.10 $78.58 $70.71 4,751,574
2022-02-25 $74.84 $78.03 $74.76 $77.96 $70.15 5,227,078
2022-02-24 $74.37 $75.55 $73.61 $75.42 $67.86 6,316,341
2022-02-23 $77.19 $77.57 $76.18 $77.50 $69.73 5,476,015
2022-02-22 $78.22 $79.09 $77.34 $77.77 $69.98 6,537,197
2022-02-18 $77.60 $77.93 $77.19 $77.63 $69.85 2,479,077
2022-02-17 $77.26 $77.59 $76.24 $76.68 $69.00 4,246,702
2022-02-16 $77.16 $78.64 $77.10 $78.56 $70.69 3,078,702
2022-02-15 $77.12 $77.48 $76.13 $77.13 $69.40 4,002,766
2022-02-14 $78.38 $78.61 $77.66 $78.37 $70.52 3,068,596
2022-02-11 $78.02 $79.28 $77.58 $77.79 $70.00 4,193,800
2022-02-10 $78.61 $80.44 $78.59 $78.96 $71.05 4,340,079
2022-02-09 $78.05 $78.43 $77.33 $78.33 $70.48 5,039,187
2022-02-08 $77.25 $78.18 $76.33 $78.10 $70.27 4,612,995
2022-02-07 $74.69 $76.99 $74.32 $76.64 $68.96 6,373,151
2022-02-04 $73.96 $74.11 $73.37 $73.89 $66.49 4,269,452
2022-02-03 $74.39 $74.59 $73.45 $73.47 $66.11 4,727,099
2022-02-02 $73.94 $74.42 $73.35 $74.29 $66.85 4,148,218
2022-02-01 $72.44 $74.28 $72.39 $74.20 $66.77 4,316,711
2022-01-31 $71.15 $71.57 $70.25 $71.40 $64.25 5,225,596
2022-01-28 $74.85 $74.91 $71.86 $73.13 $65.80 6,066,456
2022-01-27 $75.54 $76.38 $74.59 $75.09 $67.57 4,418,304
2022-01-26 $75.00 $75.32 $73.36 $74.03 $66.61 4,045,641
2022-01-25 $72.74 $73.97 $72.01 $73.68 $66.30 3,700,906
2022-01-24 $71.56 $73.28 $70.85 $73.27 $65.93 6,301,868
2022-01-21 $74.68 $75.24 $74.02 $74.36 $66.91 6,109,440
2022-01-20 $78.30 $78.36 $76.13 $76.16 $68.53 6,027,080
2022-01-19 $77.90 $78.76 $77.74 $77.92 $70.11 6,086,494
2022-01-18 $74.71 $75.92 $74.45 $75.73 $68.14 6,042,462
2022-01-14 $74.91 $75.71 $74.66 $75.40 $67.84 4,967,381
2022-01-13 $76.19 $76.69 $75.57 $75.66 $68.08 4,871,984
2022-01-12 $76.07 $76.67 $75.64 $76.07 $68.45 5,963,576
2022-01-11 $72.55 $74.43 $72.28 $74.42 $66.96 5,641,073
2022-01-10 $71.90 $72.80 $71.50 $72.71 $65.42 5,555,513
2022-01-07 $71.19 $72.33 $71.14 $72.24 $65.00 5,414,559
2022-01-06 $70.41 $70.59 $69.46 $70.04 $63.02 4,994,653
2022-01-05 $68.33 $69.65 $68.30 $68.71 $61.83 4,117,904
2022-01-04 $67.20 $68.33 $67.13 $67.52 $60.75 2,984,792
2022-01-03 $67.50 $67.61 $66.42 $66.73 $60.04 3,628,581
2021-12-31 $66.83 $67.14 $66.54 $66.94 $60.23 1,466,571
2021-12-30 $67.20 $67.72 $66.77 $66.77 $60.08 2,479,439
2021-12-29 $66.00 $66.64 $65.96 $66.12 $59.49 1,953,774
2021-12-28 $66.18 $66.60 $65.79 $65.92 $59.31 2,865,871
2021-12-27 $66.03 $66.48 $65.47 $66.41 $59.76 1,942,905
2021-12-23 $66.15 $66.62 $65.94 $66.21 $59.58 1,563,072
2021-12-22 $65.16 $65.97 $64.58 $65.88 $59.28 4,364,245
2021-12-21 $65.64 $66.19 $65.50 $66.01 $59.40 2,665,458
2021-12-20 $64.55 $64.60 $63.49 $64.33 $57.88 3,027,481
2021-12-17 $65.96 $66.02 $64.91 $64.91 $58.41 3,081,648
2021-12-16 $65.66 $66.40 $65.66 $65.80 $59.21 3,887,913
2021-12-15 $64.24 $64.62 $63.45 $64.55 $58.08 3,192,524
2021-12-14 $64.49 $65.74 $64.44 $64.70 $58.22 3,589,934
2021-12-13 $64.71 $64.77 $63.70 $64.21 $57.78 2,622,357
2021-12-10 $64.58 $64.69 $63.69 $64.11 $57.69 2,708,206
2021-12-09 $63.44 $64.04 $63.29 $63.98 $57.57 4,370,062
2021-12-08 $63.74 $63.97 $63.47 $63.88 $57.48 2,545,654
2021-12-07 $64.09 $64.89 $63.93 $64.16 $57.73 3,521,575
2021-12-06 $61.47 $62.36 $61.03 $62.09 $55.87 3,942,402
2021-12-03 $62.27 $62.61 $60.75 $61.33 $55.18 4,031,294
2021-12-02 $63.00 $64.37 $62.86 $64.13 $57.70 4,234,772
2021-12-01 $62.84 $63.84 $62.16 $62.16 $55.93 5,574,029
2021-11-30 $63.40 $63.76 $61.82 $62.69 $56.41 4,376,674
2021-11-29 $63.21 $63.58 $62.30 $62.94 $56.63 4,519,129
2021-11-26 $60.82 $62.48 $60.74 $62.33 $56.08 3,123,577
2021-11-24 $64.29 $64.67 $63.72 $63.75 $57.36 2,513,213
2021-11-23 $63.16 $64.06 $63.06 $63.84 $57.44 3,926,522
2021-11-22 $61.11 $62.39 $60.94 $62.01 $55.80 3,300,079
2021-11-19 $60.63 $61.46 $60.45 $60.71 $54.63 3,668,015
2021-11-18 $60.00 $60.21 $59.58 $59.90 $53.90 3,618,629
2021-11-17 $60.91 $61.24 $60.51 $60.67 $54.59 3,117,869
2021-11-16 $61.14 $61.31 $60.54 $60.55 $54.48 3,569,631
2021-11-15 $61.63 $61.74 $61.26 $61.62 $55.45 2,964,320
2021-11-12 $62.11 $62.71 $61.84 $62.34 $56.09 3,751,844
2021-11-11 $62.22 $63.14 $62.20 $63.00 $56.69 5,036,704
2021-11-10 $60.80 $61.26 $60.31 $60.34 $54.29 3,227,241
2021-11-09 $61.52 $61.89 $60.73 $61.40 $55.25 3,163,997
2021-11-08 $60.99 $62.29 $60.93 $62.29 $56.05 4,098,985
2021-11-05 $60.52 $60.72 $60.17 $60.62 $54.55 3,121,044
2021-11-04 $61.38 $61.51 $60.56 $60.86 $54.76 3,871,900
2021-11-03 $62.21 $62.33 $61.58 $62.11 $55.89 4,336,494
2021-11-02 $61.49 $62.22 $61.23 $61.94 $55.73 4,002,148
2021-11-01 $63.25 $63.67 $63.07 $63.39 $57.04 2,730,298
2021-10-29 $63.62 $63.79 $63.12 $63.27 $56.93 2,830,017
2021-10-28 $64.15 $64.78 $64.10 $64.50 $58.04 4,594,003
2021-10-27 $65.00 $65.37 $64.44 $64.44 $57.98 3,268,914
2021-10-26 $66.75 $66.76 $65.86 $66.03 $59.41 3,241,229
2021-10-25 $66.31 $66.97 $66.26 $66.83 $60.13 2,457,830
2021-10-22 $65.89 $66.43 $65.18 $65.88 $59.28 3,567,630
2021-10-21 $66.14 $66.27 $64.87 $65.54 $58.97 4,765,923
2021-10-20 $68.10 $68.63 $66.99 $68.13 $61.30 5,703,464
2021-10-19 $70.24 $71.23 $70.16 $70.89 $63.79 3,049,969
2021-10-18 $70.00 $70.41 $69.47 $70.18 $63.15 2,757,466
2021-10-15 $70.70 $70.96 $70.12 $70.43 $63.37 2,912,633
2021-10-14 $70.59 $71.34 $70.53 $71.09 $63.97 3,078,845
2021-10-13 $68.19 $69.09 $68.04 $69.05 $62.13 3,553,588
2021-10-12 $69.29 $69.62 $68.89 $69.29 $62.35 3,395,802
2021-10-11 $70.73 $71.35 $69.78 $69.81 $62.82 2,857,660
2021-10-08 $68.58 $68.81 $68.14 $68.47 $61.61 3,332,298
2021-10-07 $68.72 $69.23 $67.95 $68.13 $61.30 4,260,212
2021-10-06 $65.82 $67.08 $65.52 $67.07 $60.35 3,208,111
2021-10-05 $65.78 $66.71 $65.21 $66.38 $59.73 2,891,063
2021-10-04 $66.97 $67.50 $66.44 $66.56 $59.89 3,061,395
2021-10-01 $66.76 $67.06 $65.83 $66.81 $60.12 3,099,987
2021-09-30 $67.00 $67.64 $66.76 $66.82 $60.12 3,541,676
2021-09-29 $65.39 $65.96 $65.13 $65.74 $59.15 4,642,301
2021-09-28 $65.97 $66.13 $65.26 $65.83 $59.23 5,241,232
2021-09-27 $66.63 $67.54 $66.61 $67.54 $60.77 3,525,723
2021-09-24 $66.72 $67.48 $66.62 $66.77 $60.08 3,697,260
2021-09-23 $67.56 $67.91 $66.99 $67.05 $60.33 4,049,319
2021-09-22 $67.17 $67.58 $66.50 $66.59 $59.92 6,223,311
2021-09-21 $66.44 $66.46 $65.12 $65.37 $58.82 7,198,910
2021-09-20 $64.29 $66.11 $64.24 $66.07 $59.45 7,914,410
2021-09-17 $67.77 $68.17 $66.84 $68.04 $61.22 6,994,206
2021-09-16 $71.74 $71.80 $69.82 $70.14 $63.11 3,799,710
2021-09-15 $73.05 $74.08 $72.98 $73.56 $66.19 2,383,095
2021-09-14 $73.89 $73.93 $72.56 $72.70 $65.42 2,905,530
2021-09-13 $73.97 $74.44 $73.41 $73.78 $66.39 8,318,161
2021-09-10 $73.83 $74.44 $73.17 $73.18 $65.85 3,189,166
2021-09-09 $72.72 $73.05 $71.89 $72.06 $64.84 3,410,108
2021-09-08 $74.40 $74.56 $73.50 $73.55 $66.18 2,737,604
2021-09-07 $75.41 $75.76 $74.51 $74.56 $67.09 2,156,899
2021-09-03 $76.34 $76.74 $75.64 $75.87 $68.27 2,050,839
2021-09-02 $74.99 $76.13 $74.85 $75.28 $67.74 2,284,231
2021-09-01 $74.09 $75.25 $73.87 $74.91 $67.40 2,454,384
2021-08-31 $75.69 $75.83 $74.61 $75.07 $67.55 2,223,938
2021-08-30 $76.59 $76.65 $75.97 $76.06 $68.44 1,242,697
2021-08-27 $74.57 $76.10 $74.51 $75.83 $68.23 1,817,082
2021-08-26 $74.11 $74.58 $73.82 $74.02 $66.60 1,853,099
2021-08-25 $75.25 $75.77 $74.83 $75.40 $67.84 1,474,421
2021-08-24 $74.66 $75.69 $74.59 $75.09 $67.57 2,572,974
2021-08-23 $73.00 $73.44 $72.84 $73.00 $65.69 1,976,331
2021-08-20 $71.68 $72.68 $71.57 $72.52 $65.25 2,705,286
2021-08-19 $72.28 $72.80 $71.62 $72.42 $65.16 5,203,214
2021-08-18 $74.92 $75.28 $74.03 $74.13 $66.70 3,440,403
2021-08-17 $76.89 $77.20 $75.79 $76.83 $69.13 3,291,706
2021-08-16 $77.71 $78.32 $77.02 $78.03 $70.21 3,121,467
2021-08-13 $79.03 $80.09 $78.94 $79.44 $71.48 2,323,844
2021-08-12 $79.53 $79.57 $78.79 $79.16 $71.23 2,954,648
2021-08-11 $85.88 $86.62 $85.12 $86.10 $73.96 3,602,959
2021-08-10 $85.23 $87.07 $85.17 $86.94 $74.68 2,105,213
2021-08-09 $84.97 $85.88 $84.76 $85.57 $73.50 2,071,474
2021-08-06 $85.10 $85.50 $84.60 $84.97 $72.99 1,674,686
2021-08-05 $84.91 $85.61 $84.27 $84.74 $72.79 3,563,819
2021-08-04 $88.75 $89.17 $88.34 $88.53 $76.05 2,124,623
2021-08-03 $88.23 $89.39 $87.53 $89.39 $76.79 2,443,440
2021-08-02 $88.06 $88.61 $87.17 $87.30 $74.99 2,432,247
2021-07-30 $86.34 $87.44 $85.89 $86.31 $74.14 2,340,358
2021-07-29 $88.60 $89.51 $88.21 $88.67 $76.17 3,246,347
2021-07-28 $84.98 $87.03 $84.46 $86.62 $74.41 2,950,484
2021-07-27 $84.10 $85.36 $81.66 $82.78 $71.11 3,697,196
2021-07-26 $84.80 $86.16 $84.76 $86.05 $73.92 1,895,806
2021-07-23 $82.69 $82.91 $81.67 $82.77 $71.10 1,668,942
2021-07-22 $82.27 $82.45 $81.15 $82.08 $70.51 1,447,019
2021-07-21 $82.68 $83.39 $82.20 $82.94 $71.25 1,672,209
2021-07-20 $79.16 $81.48 $78.95 $81.45 $69.97 2,462,554
2021-07-19 $80.21 $80.59 $79.33 $80.23 $68.92 2,593,911
2021-07-16 $83.98 $84.19 $82.49 $82.79 $71.12 3,437,704
2021-07-15 $85.50 $86.74 $85.17 $86.25 $74.09 1,398,068
2021-07-14 $85.96 $86.35 $85.16 $85.73 $73.64 1,846,122
2021-07-13 $85.36 $85.87 $85.06 $85.18 $73.17 1,157,000
2021-07-12 $85.10 $86.30 $84.90 $86.03 $73.90 1,249,262
2021-07-09 $84.09 $86.23 $83.78 $85.99 $73.87 2,000,722
2021-07-08 $81.64 $82.95 $80.99 $82.48 $70.85 2,305,427
2021-07-07 $84.10 $84.73 $83.41 $84.33 $72.44 2,363,282
2021-07-06 $84.02 $84.09 $81.91 $82.44 $70.82 1,681,784
2021-07-02 $83.03 $83.80 $82.39 $83.63 $71.84 1,306,838
2021-07-01 $84.04 $84.19 $82.51 $82.72 $71.06 1,623,504
2021-06-30 $84.08 $84.55 $83.31 $83.89 $72.06 1,242,959
2021-06-29 $84.90 $85.20 $84.20 $84.61 $72.68 1,318,726
2021-06-28 $85.35 $85.48 $84.22 $84.46 $72.55 1,330,154
2021-06-25 $85.33 $85.76 $85.02 $85.02 $73.03 1,075,858
2021-06-24 $84.39 $85.17 $84.19 $84.82 $72.86 1,370,877
2021-06-23 $84.39 $84.69 $83.52 $83.72 $71.92 1,943,980
2021-06-22 $82.53 $83.34 $81.98 $83.11 $71.39 1,347,367
2021-06-21 $80.90 $82.50 $80.61 $82.09 $70.52 2,189,394
2021-06-18 $82.70 $83.08 $81.03 $81.04 $69.61 4,617,052
2021-06-17 $83.54 $84.03 $82.41 $83.02 $71.31 3,493,909
2021-06-16 $85.29 $86.09 $84.35 $84.66 $72.72 2,196,482
2021-06-15 $86.30 $86.64 $85.36 $86.42 $74.23 2,141,081
2021-06-14 $87.20 $87.51 $86.76 $86.97 $74.71 1,519,438
2021-06-11 $87.72 $88.16 $87.18 $87.48 $75.15 1,514,598
2021-06-10 $86.83 $87.29 $86.10 $86.90 $74.65 2,038,017
2021-06-09 $87.50 $87.62 $86.53 $86.87 $74.62 2,249,430
2021-06-08 $88.50 $89.03 $87.69 $88.61 $76.12 1,555,290
2021-06-07 $89.38 $89.48 $87.75 $88.12 $75.69 2,502,053
2021-06-04 $89.38 $89.85 $88.68 $89.75 $77.10 2,470,703
2021-06-03 $88.75 $88.79 $87.83 $88.51 $76.03 2,806,466
2021-06-02 $90.00 $90.70 $89.57 $90.22 $77.50 2,391,905
2021-06-01 $90.37 $91.09 $89.97 $90.80 $78.00 4,021,228
2021-05-28 $87.10 $87.62 $86.77 $87.43 $75.10 1,860,472
2021-05-27 $87.34 $87.84 $86.93 $87.74 $75.37 2,906,770
2021-05-26 $84.04 $84.92 $83.46 $84.80 $72.84 1,854,109
2021-05-25 $84.78 $85.07 $83.97 $84.08 $72.22 2,411,309
2021-05-24 $85.27 $85.99 $84.76 $85.69 $73.61 1,578,358
2021-05-21 $86.68 $87.06 $85.27 $85.65 $73.57 2,044,160
2021-05-20 $86.26 $86.88 $85.45 $86.58 $74.37 4,059,263
2021-05-19 $87.27 $87.72 $85.57 $86.18 $74.03 3,485,936
2021-05-18 $90.77 $90.87 $89.34 $89.44 $76.83 2,302,855
2021-05-17 $88.50 $90.67 $88.50 $90.63 $77.85 2,422,890
2021-05-14 $88.14 $88.70 $87.25 $88.23 $75.79 3,252,914
2021-05-13 $90.02 $91.49 $88.70 $90.02 $77.33 3,803,369
2021-05-12 $93.52 $94.61 $92.37 $92.75 $79.67 3,048,325
2021-05-11 $92.38 $94.79 $91.46 $94.65 $81.30 4,078,525
2021-05-10 $95.23 $95.97 $93.65 $93.81 $80.58 4,335,654
2021-05-07 $92.08 $93.35 $91.41 $93.17 $80.03 3,279,644
2021-05-06 $90.54 $91.59 $90.01 $91.36 $78.48 3,387,366
2021-05-05 $88.47 $90.96 $88.32 $90.38 $77.64 3,730,100
2021-05-04 $86.75 $87.33 $85.60 $87.16 $74.87 3,152,642
2021-05-03 $86.03 $87.37 $85.88 $86.95 $74.69 2,051,608
2021-04-30 $86.47 $86.79 $84.94 $85.06 $73.07 2,217,627
2021-04-29 $88.00 $88.07 $86.66 $87.53 $75.19 2,117,336
2021-04-28 $86.82 $88.13 $86.63 $87.57 $75.22 2,202,263
2021-04-27 $87.00 $87.73 $86.56 $86.92 $74.66 2,069,161
2021-04-26 $87.33 $88.29 $87.20 $88.25 $75.81 2,070,325
2021-04-23 $85.14 $86.70 $85.06 $86.44 $74.25 2,001,967
2021-04-22 $84.54 $84.71 $83.50 $84.01 $72.16 3,830,213
2021-04-21 $83.93 $86.24 $83.58 $86.00 $73.87 3,107,631
2021-04-20 $85.71 $86.01 $84.17 $84.72 $72.77 3,168,513
2021-04-19 $85.38 $86.82 $85.38 $86.30 $74.13 3,597,018
2021-04-16 $84.85 $85.16 $83.77 $84.79 $72.83 2,468,004
2021-04-15 $83.25 $84.10 $82.97 $83.78 $71.97 2,214,461
2021-04-14 $80.00 $82.24 $79.95 $81.72 $70.20 2,856,675
2021-04-13 $79.38 $79.65 $78.69 $79.50 $68.29 2,094,321
2021-04-12 $79.43 $79.50 $78.51 $78.95 $67.82 1,782,126
2021-04-09 $79.01 $79.40 $78.51 $79.40 $68.20 2,446,610
2021-04-08 $80.15 $80.56 $79.41 $80.20 $68.89 1,937,366
2021-04-07 $79.90 $80.96 $79.87 $80.02 $68.74 2,070,355
2021-04-06 $79.37 $79.93 $78.59 $78.78 $67.67 2,297,842
2021-04-05 $79.43 $80.45 $78.83 $79.87 $68.61 2,361,723
2021-04-01 $77.41 $78.00 $76.52 $77.98 $66.98 1,835,400
2021-03-31 $78.09 $78.49 $77.24 $77.65 $66.70 2,234,141
2021-03-30 $77.02 $77.88 $76.65 $77.88 $66.90 1,966,995
2021-03-29 $77.35 $77.57 $76.47 $76.96 $66.11 2,223,969
2021-03-26 $76.86 $78.11 $76.57 $78.05 $67.04 2,468,794
2021-03-25 $74.23 $75.37 $73.61 $75.06 $64.48 2,277,774
2021-03-24 $74.67 $75.79 $74.64 $74.75 $64.21 2,680,547
2021-03-23 $75.11 $75.78 $74.03 $74.30 $63.82 2,734,697
2021-03-22 $76.06 $76.32 $75.28 $76.08 $65.35 2,168,766
2021-03-19 $76.91 $77.21 $75.95 $76.55 $65.76 2,763,063
2021-03-18 $77.87 $78.87 $77.54 $77.56 $66.62 3,131,828
2021-03-17 $77.59 $78.93 $76.74 $78.72 $67.62 3,810,953
2021-03-16 $79.16 $79.41 $78.17 $78.80 $67.69 2,259,961
2021-03-15 $79.25 $79.80 $78.07 $79.58 $68.36 3,902,834
2021-03-12 $80.71 $81.50 $80.22 $81.27 $69.81 1,780,143
2021-03-11 $81.89 $82.50 $81.20 $82.50 $70.87 2,729,619
2021-03-10 $79.99 $80.37 $78.96 $80.21 $68.90 2,984,044
2021-03-09 $82.17 $82.52 $80.27 $81.92 $70.37 4,546,336
2021-03-08 $82.93 $84.56 $82.49 $83.40 $71.64 2,443,664
2021-03-05 $84.00 $84.40 $81.39 $83.64 $71.85 3,643,749
2021-03-04 $85.00 $85.35 $81.15 $81.90 $70.35 4,303,286
2021-03-03 $90.49 $91.40 $89.38 $90.86 $75.21 2,141,408
2021-03-02 $90.57 $91.89 $90.38 $91.34 $75.61 2,711,933
2021-03-01 $88.21 $89.98 $88.20 $89.80 $74.33 2,277,473
2021-02-26 $89.38 $89.62 $87.02 $87.40 $72.35 3,608,144
2021-02-25 $92.17 $92.85 $89.77 $90.13 $74.61 2,355,642
2021-02-24 $90.44 $91.81 $89.75 $91.71 $75.91 1,742,034
2021-02-23 $89.47 $90.66 $87.70 $90.51 $74.92 2,484,344
2021-02-22 $89.27 $91.40 $89.11 $90.37 $74.81 2,840,384
2021-02-19 $89.23 $90.52 $89.13 $89.99 $74.49 2,002,500
2021-02-18 $88.67 $88.80 $86.81 $88.09 $72.92 1,776,280
2021-02-17 $89.55 $89.59 $86.76 $87.54 $72.46 2,446,618
2021-02-16 $86.78 $88.43 $86.49 $87.63 $72.54 2,509,769
2021-02-12 $81.98 $83.80 $81.85 $83.66 $69.25 1,534,580
2021-02-11 $82.00 $82.77 $81.47 $82.28 $68.11 1,812,430
2021-02-10 $83.11 $83.80 $81.31 $83.06 $68.75 2,932,470
2021-02-09 $79.84 $81.83 $79.50 $81.40 $67.38 3,368,587
2021-02-08 $79.11 $80.45 $79.05 $80.29 $66.46 2,714,169
2021-02-05 $78.00 $78.48 $77.09 $78.48 $64.96 1,501,702
2021-02-04 $77.57 $77.83 $76.85 $77.52 $64.17 1,175,232
2021-02-03 $77.35 $77.82 $77.00 $77.53 $64.18 1,813,638
2021-02-02 $77.25 $77.41 $76.47 $77.00 $63.74 1,735,832
2021-02-01 $78.63 $78.79 $77.72 $78.47 $64.95 1,746,143
2021-01-29 $77.48 $78.15 $76.18 $76.42 $63.26 1,993,939
2021-01-28 $78.66 $79.20 $77.95 $78.51 $64.99 1,764,010
2021-01-27 $78.44 $79.95 $77.46 $78.69 $65.14 2,437,142
2021-01-26 $81.72 $81.92 $81.08 $81.13 $67.16 1,434,968
2021-01-25 $80.84 $81.17 $80.12 $81.09 $67.12 1,213,470
2021-01-22 $80.23 $81.53 $80.02 $81.40 $67.38 1,287,746
2021-01-21 $83.19 $83.27 $81.42 $82.39 $68.20 1,410,300
2021-01-20 $82.75 $83.08 $82.08 $82.68 $68.44 1,420,642
2021-01-19 $81.28 $82.00 $80.66 $81.60 $67.55 1,557,292
2021-01-15 $81.67 $81.91 $79.92 $80.47 $66.61 2,044,896
2021-01-14 $83.44 $85.03 $83.34 $84.84 $70.23 1,599,064
2021-01-13 $82.75 $82.95 $81.59 $81.76 $67.68 2,024,509
2021-01-12 $82.73 $84.10 $82.65 $84.02 $69.55 1,683,237
2021-01-11 $82.96 $84.33 $82.92 $83.78 $69.35 3,097,822
2021-01-08 $85.50 $86.90 $84.95 $86.69 $71.76 2,835,920
2021-01-07 $84.93 $86.17 $84.43 $85.98 $71.17 2,888,604
2021-01-06 $82.27 $83.50 $81.80 $82.80 $68.54 2,771,795
2021-01-05 $77.81 $79.53 $77.42 $79.26 $65.61 2,265,364
2021-01-04 $78.98 $79.35 $77.39 $77.39 $64.06 2,593,782
2020-12-31 $75.25 $75.43 $74.81 $75.22 $62.26 1,006,406
2020-12-30 $76.36 $76.39 $75.62 $75.99 $62.90 1,198,178
2020-12-29 $77.14 $77.25 $75.89 $76.13 $63.02 1,524,037
2020-12-28 $76.60 $76.78 $75.29 $75.59 $62.57 735,926
2020-12-24 $77.01 $77.05 $75.53 $75.94 $62.86 378,244
2020-12-23 $75.99 $76.47 $75.43 $76.13 $63.02 1,210,673
2020-12-22 $75.56 $75.60 $74.77 $75.29 $62.32 1,375,642
2020-12-21 $74.20 $76.31 $74.20 $76.28 $63.14 2,955,608
2020-12-18 $76.74 $77.12 $76.32 $76.61 $63.42 1,308,357
2020-12-17 $76.97 $77.64 $76.45 $76.60 $63.41 1,638,242
2020-12-16 $75.86 $76.21 $75.09 $75.90 $62.83 1,264,120
2020-12-15 $75.23 $76.46 $74.93 $76.19 $63.07 3,012,946
2020-12-14 $75.00 $75.30 $74.17 $74.39 $61.58 2,650,518
2020-12-11 $73.45 $74.21 $73.35 $74.12 $61.35 2,875,103
2020-12-10 $72.65 $74.20 $72.56 $73.98 $61.24 1,999,120
2020-12-09 $72.55 $72.71 $71.58 $72.39 $59.92 2,028,532
2020-12-08 $72.36 $73.33 $72.25 $72.89 $60.34 1,675,079
2020-12-07 $73.21 $73.57 $72.46 $72.97 $60.40 1,504,318
2020-12-04 $73.11 $74.06 $73.11 $73.92 $61.19 2,017,729
2020-12-03 $72.13 $73.14 $71.50 $72.57 $60.07 2,748,001
2020-12-02 $69.69 $70.76 $68.61 $70.19 $58.10 4,145,944
2020-12-01 $66.26 $67.65 $66.26 $67.51 $55.88 3,167,674
2020-11-30 $65.86 $66.15 $64.73 $64.97 $53.78 2,372,462
2020-11-27 $65.14 $66.11 $65.11 $66.05 $54.67 1,541,526
2020-11-25 $65.37 $66.76 $65.36 $66.28 $54.86 2,918,783
2020-11-24 $66.33 $67.91 $66.28 $67.65 $56.00 1,866,421
2020-11-23 $64.28 $65.49 $64.23 $65.38 $54.12 1,760,408
2020-11-20 $63.60 $63.88 $63.24 $63.53 $52.59 1,251,244
2020-11-19 $62.83 $63.11 $62.21 $63.11 $52.24 1,051,433
2020-11-18 $63.60 $63.94 $63.03 $63.09 $52.22 1,489,183
2020-11-17 $62.84 $63.54 $62.39 $63.26 $52.36 1,864,626
2020-11-16 $63.08 $63.39 $62.75 $63.17 $52.29 1,452,229
2020-11-13 $62.03 $62.83 $62.03 $62.51 $51.74 1,090,891
2020-11-12 $62.15 $63.00 $61.82 $62.06 $51.37 1,301,494
2020-11-11 $62.98 $63.29 $62.62 $62.97 $52.12 1,846,886
2020-11-10 $63.00 $63.69 $62.63 $62.71 $51.91 3,277,896
2020-11-09 $63.11 $63.21 $60.24 $61.56 $50.96 3,005,605
2020-11-06 $60.55 $61.20 $60.10 $60.83 $50.35 2,086,157
2020-11-05 $58.91 $59.62 $58.72 $58.78 $48.66 1,827,210
2020-11-04 $57.49 $57.90 $56.97 $57.60 $47.68 2,445,547
2020-11-03 $59.41 $59.41 $58.72 $58.82 $48.69 2,032,094
2020-11-02 $57.78 $57.90 $57.05 $57.41 $47.52 2,180,136
2020-10-30 $56.43 $56.83 $56.05 $56.77 $46.99 2,323,964
2020-10-29 $55.79 $56.78 $55.39 $56.65 $46.89 2,861,552
2020-10-28 $55.61 $55.98 $55.39 $55.42 $45.87 3,917,951
2020-10-27 $57.61 $58.30 $57.40 $57.95 $47.97 2,190,274
2020-10-26 $59.00 $59.02 $57.92 $58.28 $48.24 1,816,690
2020-10-23 $59.69 $60.03 $59.42 $59.60 $49.33 1,312,147
2020-10-22 $59.78 $60.11 $59.07 $59.90 $49.58 1,114,517
2020-10-21 $59.70 $61.01 $59.68 $60.22 $49.85 1,978,406
2020-10-20 $59.23 $59.94 $59.17 $59.58 $49.32 1,367,371
2020-10-19 $59.90 $60.40 $59.09 $59.23 $49.03 1,867,544
2020-10-16 $60.38 $60.63 $60.00 $60.05 $49.71 1,206,653
2020-10-15 $59.50 $60.73 $59.47 $60.55 $50.12 1,441,592
2020-10-14 $61.34 $61.46 $60.87 $61.00 $50.49 1,365,078
2020-10-13 $61.05 $61.27 $60.56 $61.07 $50.55 1,681,547
2020-10-12 $61.84 $61.94 $61.51 $61.69 $51.06 2,086,487
2020-10-09 $62.96 $63.14 $62.05 $62.09 $51.40 4,041,480
2020-10-08 $61.49 $61.60 $60.94 $61.52 $50.92 1,387,081
2020-10-07 $60.77 $61.84 $60.75 $61.20 $50.66 1,983,608
2020-10-06 $60.99 $61.08 $59.50 $59.61 $49.34 2,844,368
2020-10-05 $60.64 $61.35 $60.61 $61.23 $50.68 1,289,374
2020-10-02 $59.32 $61.01 $59.24 $60.49 $50.07 2,398,631
2020-10-01 $60.56 $60.72 $59.54 $59.82 $49.52 1,692,054
2020-09-30 $60.52 $60.76 $60.07 $60.39 $49.99 2,283,316
2020-09-29 $60.51 $60.76 $60.06 $60.21 $49.84 2,620,762
2020-09-28 $60.82 $61.10 $60.21 $60.49 $50.07 3,094,650
2020-09-25 $59.90 $60.42 $59.38 $60.36 $49.96 2,219,956
2020-09-24 $60.86 $61.90 $60.46 $61.17 $50.63 1,869,917
2020-09-23 $61.28 $61.43 $60.29 $60.40 $50.00 1,979,123
2020-09-22 $61.33 $61.59 $60.55 $61.41 $50.83 1,883,601
2020-09-21 $62.27 $62.43 $60.82 $61.60 $50.99 2,611,308
2020-09-18 $65.52 $65.59 $64.41 $64.42 $53.32 1,627,313
2020-09-17 $63.89 $64.97 $63.83 $64.72 $53.57 2,169,883
2020-09-16 $65.80 $65.98 $64.63 $64.84 $53.67 3,231,062
2020-09-15 $66.52 $66.55 $65.23 $65.43 $54.16 3,486,611
2020-09-14 $64.77 $64.78 $63.86 $63.86 $52.86 1,788,006
2020-09-11 $62.72 $64.33 $62.50 $63.94 $52.93 3,796,467
2020-09-10 $62.30 $62.49 $60.70 $60.89 $50.40 2,100,324
2020-09-09 $62.04 $62.53 $61.93 $61.93 $51.26 1,808,228
2020-09-08 $60.49 $61.63 $60.15 $60.87 $50.39 1,321,864
2020-09-04 $60.96 $61.86 $60.10 $61.50 $50.91 2,044,011
2020-09-03 $61.18 $61.25 $59.48 $60.25 $49.87 2,695,054
2020-09-02 $62.75 $62.78 $61.86 $62.32 $51.59 1,403,763
2020-09-01 $61.78 $62.52 $61.28 $62.21 $51.50 2,378,589
2020-08-31 $61.98 $62.03 $61.19 $61.23 $50.68 1,233,276
2020-08-28 $61.56 $62.27 $61.42 $61.98 $51.31 2,143,905
2020-08-27 $62.51 $62.51 $60.82 $61.21 $50.67 1,214,024
2020-08-26 $61.08 $61.89 $60.87 $61.76 $51.12 1,265,061
2020-08-25 $61.20 $61.34 $60.46 $61.04 $50.53 1,194,689
2020-08-24 $62.24 $62.25 $61.55 $61.82 $51.17 1,079,396
2020-08-21 $61.06 $61.65 $60.96 $61.53 $50.93 1,639,543
2020-08-20 $61.12 $62.20 $61.08 $62.16 $51.45 1,892,624
2020-08-19 $63.65 $63.76 $62.13 $62.23 $51.51 1,283,056
2020-08-18 $63.57 $63.71 $63.02 $63.58 $52.63 1,816,586
2020-08-17 $62.95 $63.24 $62.25 $62.46 $51.70 1,750,714
2020-08-14 $61.71 $61.83 $61.27 $61.59 $50.98 853,472
2020-08-13 $62.01 $62.47 $61.54 $61.80 $51.16 1,566,734
2020-08-12 $62.49 $63.32 $62.15 $62.32 $51.59 3,013,906
2020-08-11 $62.42 $62.51 $61.24 $61.35 $50.78 2,063,696
2020-08-10 $61.47 $62.12 $61.31 $61.61 $51.00 1,609,026
2020-08-07 $61.40 $61.43 $60.44 $60.95 $50.45 2,051,977
2020-08-06 $62.25 $62.76 $61.88 $62.46 $51.70 2,424,880
2020-08-05 $64.06 $65.20 $63.91 $64.60 $52.18 3,370,908
2020-08-04 $61.85 $62.27 $61.63 $61.86 $49.97 3,299,163
2020-08-03 $62.40 $62.79 $61.84 $61.91 $50.01 2,189,541
2020-07-31 $60.71 $61.07 $60.24 $61.04 $49.30 3,109,873
2020-07-30 $60.69 $61.24 $60.13 $61.04 $49.30 1,733,627
2020-07-29 $62.48 $62.94 $61.93 $62.68 $50.63 1,626,470
2020-07-28 $61.35 $61.87 $61.22 $61.28 $49.50 1,927,523
2020-07-27 $61.59 $62.65 $61.43 $62.57 $50.54 2,036,268
2020-07-24 $60.30 $61.01 $60.18 $60.77 $49.09 1,302,147
2020-07-23 $61.20 $61.39 $60.37 $60.68 $49.01 1,267,674
2020-07-22 $61.18 $61.54 $61.04 $61.44 $49.63 1,193,948
2020-07-21 $61.42 $61.90 $61.30 $61.31 $49.52 2,048,114
2020-07-20 $61.94 $62.79 $61.92 $62.42 $50.42 1,782,766
2020-07-17 $61.67 $62.22 $61.51 $62.15 $50.20 1,995,182
2020-07-16 $60.87 $61.33 $60.64 $61.18 $49.42 2,440,010
2020-07-15 $61.56 $61.61 $60.47 $60.87 $49.17 2,249,418
2020-07-14 $59.38 $60.90 $59.35 $60.84 $49.14 3,333,892
2020-07-13 $60.24 $60.66 $58.66 $58.75 $47.45 3,181,521
2020-07-10 $58.32 $58.95 $57.88 $58.90 $47.57 1,501,870
2020-07-09 $58.79 $59.05 $57.80 $57.96 $46.82 2,337,274
2020-07-08 $57.47 $58.34 $57.41 $58.30 $47.09 1,983,397
2020-07-07 $56.40 $57.54 $56.37 $56.91 $45.97 2,802,085
2020-07-06 $56.58 $57.00 $56.24 $56.95 $46.00 2,120,049
2020-07-02 $56.71 $57.16 $56.15 $56.29 $45.47 1,869,514
2020-07-01 $55.89 $56.20 $55.33 $55.98 $45.22 2,369,904
2020-06-30 $55.31 $56.43 $55.27 $56.18 $45.38 1,786,596
2020-06-29 $56.02 $56.12 $55.40 $55.59 $44.90 1,296,897
2020-06-26 $56.71 $56.72 $55.75 $55.80 $45.07 1,722,598
2020-06-25 $56.18 $56.79 $55.95 $56.76 $45.85 1,685,655
2020-06-24 $56.42 $56.51 $55.56 $55.63 $44.93 2,027,795
2020-06-23 $57.07 $57.81 $56.84 $56.92 $45.98 2,283,825
2020-06-22 $56.10 $56.40 $55.87 $56.12 $45.33 1,886,829
2020-06-19 $55.71 $56.03 $54.87 $55.02 $44.44 2,477,801
2020-06-18 $55.96 $56.23 $55.73 $56.13 $45.34 2,362,543
2020-06-17 $57.71 $58.01 $57.28 $57.46 $46.41 1,683,218
2020-06-16 $58.20 $58.45 $56.85 $57.45 $46.40 2,533,102
2020-06-15 $55.59 $57.39 $55.34 $57.09 $46.11 2,710,235
2020-06-12 $57.89 $58.08 $56.72 $57.50 $46.44 3,307,709
2020-06-11 $56.82 $57.02 $55.41 $55.55 $44.87 2,898,875
2020-06-10 $58.33 $58.91 $57.90 $58.57 $47.31 2,225,922
2020-06-09 $56.80 $57.90 $56.54 $57.75 $46.65 2,212,123
2020-06-08 $58.19 $58.39 $57.48 $58.28 $47.07 2,492,683
2020-06-05 $57.54 $57.79 $56.32 $56.55 $45.68 3,682,429
2020-06-04 $56.21 $56.68 $55.90 $56.65 $45.76 2,416,025
2020-06-03 $56.09 $56.99 $56.01 $56.53 $45.66 1,850,879
2020-06-02 $55.46 $56.15 $55.33 $55.75 $45.03 3,110,614
2020-06-01 $54.23 $55.02 $54.12 $54.87 $44.32 1,715,319
2020-05-29 $53.28 $54.08 $53.07 $53.92 $43.55 2,739,090
2020-05-28 $52.86 $53.17 $52.40 $52.51 $42.41 2,259,000
2020-05-27 $52.51 $52.60 $51.82 $52.34 $42.28 2,208,446
2020-05-26 $51.79 $52.11 $51.18 $51.46 $41.57 2,344,939
2020-05-22 $51.50 $52.28 $51.26 $52.12 $42.10 1,508,825
2020-05-21 $52.29 $52.62 $51.46 $51.82 $41.86 1,962,783
2020-05-20 $52.63 $52.95 $52.00 $52.39 $42.32 1,999,164
2020-05-19 $51.93 $52.46 $51.70 $51.82 $41.86 2,150,242
2020-05-18 $51.11 $52.00 $50.88 $51.42 $41.53 2,931,048
2020-05-15 $47.60 $48.30 $47.17 $47.59 $38.44 3,319,053
2020-05-14 $44.74 $46.68 $44.57 $46.56 $37.61 3,766,023
2020-05-13 $45.93 $45.93 $45.14 $45.72 $36.93 2,890,065
2020-05-12 $46.31 $46.50 $44.97 $44.99 $36.34 1,521,117
2020-05-11 $45.10 $45.80 $45.08 $45.47 $36.73 1,721,601
2020-05-08 $46.88 $47.00 $46.31 $46.95 $37.92 1,615,171
2020-05-07 $45.64 $46.31 $45.59 $45.80 $36.99 1,781,902
2020-05-06 $45.20 $45.28 $44.36 $44.51 $35.95 1,485,894
2020-05-05 $44.94 $45.45 $44.21 $44.25 $35.74 1,972,750
2020-05-04 $44.47 $44.98 $44.11 $44.98 $36.33 2,329,938
2020-05-01 $44.55 $45.34 $44.52 $45.04 $36.38 2,865,536
2020-04-30 $46.37 $47.01 $45.87 $46.19 $37.31 2,415,635
2020-04-29 $48.23 $49.18 $48.16 $48.87 $39.47 2,338,646
2020-04-28 $47.35 $47.63 $46.75 $46.96 $37.93 1,502,700
2020-04-27 $46.62 $47.02 $46.36 $46.89 $37.87 1,403,298
2020-04-24 $46.99 $47.06 $45.97 $46.50 $37.56 2,377,498
2020-04-23 $46.41 $47.52 $45.94 $46.04 $37.19 1,471,901
2020-04-22 $46.20 $46.55 $45.71 $46.29 $37.39 2,239,695
2020-04-21 $45.20 $45.67 $44.35 $44.63 $36.05 2,617,912
2020-04-20 $46.91 $47.80 $46.35 $46.40 $37.48 2,552,633
2020-04-17 $48.11 $48.15 $47.23 $47.64 $38.48 2,250,676
2020-04-16 $46.44 $46.59 $45.77 $46.47 $37.53 2,940,069
2020-04-15 $46.04 $46.37 $45.80 $46.02 $37.17 3,019,553
2020-04-14 $48.42 $48.95 $47.74 $47.99 $38.76 3,106,279
2020-04-13 $48.19 $48.19 $47.16 $47.87 $38.67 1,557,812
2020-04-09 $46.86 $48.06 $46.80 $47.66 $38.50 3,412,564
2020-04-08 $45.60 $46.31 $45.04 $46.00 $37.16 1,916,634
2020-04-07 $47.15 $47.19 $45.71 $45.73 $36.94 3,004,419
2020-04-06 $46.38 $46.77 $45.77 $46.34 $37.43 3,474,540
2020-04-03 $46.31 $46.56 $44.60 $45.04 $36.38 3,410,841
2020-04-02 $45.43 $46.74 $44.80 $46.01 $37.16 2,874,665
2020-04-01 $45.06 $45.62 $43.98 $44.17 $35.68 3,913,093
2020-03-31 $45.51 $46.64 $45.03 $45.56 $36.80 3,434,361
2020-03-30 $45.30 $45.98 $43.97 $44.91 $36.27 3,321,074
2020-03-27 $43.00 $44.60 $42.49 $43.57 $35.19 2,730,516
2020-03-26 $45.22 $46.10 $44.28 $45.40 $36.67 3,325,470
2020-03-25 $42.65 $46.02 $42.34 $44.18 $35.69 4,558,655
2020-03-24 $39.79 $42.45 $39.11 $42.17 $34.06 4,076,534
2020-03-23 $36.10 $37.21 $35.35 $36.42 $29.42 4,318,835
2020-03-20 $38.53 $39.49 $36.44 $36.57 $29.54 3,702,007
2020-03-19 $37.74 $38.72 $35.82 $37.96 $30.66 3,744,445
2020-03-18 $38.48 $39.72 $36.88 $38.03 $30.72 3,409,474
2020-03-17 $40.48 $42.69 $40.09 $41.79 $33.75 2,965,504
2020-03-16 $39.10 $42.12 $38.82 $40.26 $32.52 3,482,596
2020-03-13 $42.13 $43.90 $40.05 $43.90 $35.46 4,905,670
2020-03-12 $39.13 $39.88 $37.14 $38.86 $31.39 6,718,815
2020-03-11 $44.15 $44.61 $41.74 $42.71 $34.50 5,598,065
2020-03-10 $44.98 $45.94 $43.54 $45.80 $36.99 5,029,606
2020-03-09 $42.38 $43.64 $41.41 $41.81 $33.77 6,491,789
2020-03-06 $46.17 $46.66 $45.67 $46.16 $37.28 4,163,790
2020-03-05 $49.37 $50.13 $49.05 $49.27 $37.90 4,024,459
2020-03-04 $50.69 $51.52 $50.10 $51.48 $39.60 3,222,795
2020-03-03 $49.56 $50.65 $48.26 $48.76 $37.51 6,984,409
2020-03-02 $47.22 $48.89 $46.85 $48.77 $37.52 6,370,300
2020-02-28 $45.17 $47.08 $44.63 $46.93 $36.10 7,003,324
2020-02-27 $47.84 $48.33 $47.01 $47.26 $36.35 4,809,871
2020-02-26 $50.50 $50.66 $49.59 $49.71 $38.24 2,398,070
2020-02-25 $51.61 $51.64 $50.16 $50.43 $38.79 2,730,616
2020-02-24 $51.11 $51.49 $50.90 $51.23 $39.41 2,846,547
2020-02-21 $54.30 $54.71 $53.98 $54.62 $42.02 2,570,071
2020-02-20 $54.47 $54.76 $54.10 $54.19 $41.68 1,242,172
2020-02-19 $54.46 $54.58 $54.24 $54.34 $41.80 904,808
2020-02-18 $54.28 $54.48 $54.13 $54.42 $41.86 796,707
2020-02-14 $54.91 $54.94 $54.32 $54.50 $41.92 1,369,239
2020-02-13 $54.80 $55.07 $54.58 $54.87 $42.21 1,053,686
2020-02-12 $55.43 $55.51 $54.96 $55.28 $42.52 1,620,664
2020-02-11 $54.31 $54.35 $53.60 $53.85 $41.42 1,528,086
2020-02-10 $53.54 $53.61 $53.08 $53.43 $41.10 1,190,576
2020-02-07 $54.43 $54.64 $53.69 $53.73 $41.33 1,305,905
2020-02-06 $55.69 $55.79 $55.22 $55.38 $42.60 1,229,263
2020-02-05 $55.78 $55.87 $55.22 $55.68 $42.83 1,602,422
2020-02-04 $54.74 $55.03 $54.58 $54.97 $42.28 1,808,653
2020-02-03 $53.16 $53.57 $53.01 $53.14 $40.88 1,325,103
2020-01-31 $54.04 $54.08 $53.22 $53.43 $41.10 3,023,743
2020-01-30 $54.63 $55.26 $54.34 $55.22 $42.48 1,367,649
2020-01-29 $55.70 $55.81 $55.10 $55.25 $42.50 1,067,544
2020-01-28 $55.26 $55.74 $55.22 $55.51 $42.70 1,479,438
2020-01-27 $55.26 $55.55 $54.98 $55.10 $42.38 2,356,794
2020-01-24 $58.33 $58.48 $57.43 $57.76 $44.43 1,736,426
2020-01-23 $58.63 $58.96 $57.83 $58.91 $45.32 2,689,222
2020-01-22 $60.87 $61.11 $60.31 $60.50 $46.54 2,038,861
2020-01-21 $60.05 $60.34 $59.76 $59.95 $46.12 2,101,368
2020-01-17 $60.96 $61.05 $60.52 $60.67 $46.67 1,762,105
2020-01-16 $59.23 $59.36 $59.02 $59.15 $45.50 1,003,307
2020-01-15 $58.80 $59.32 $58.60 $58.99 $45.38 1,497,138
2020-01-14 $59.16 $59.48 $59.00 $59.23 $45.56 1,148,333
2020-01-13 $58.53 $59.38 $58.48 $59.13 $45.48 1,370,197
2020-01-10 $58.61 $58.97 $58.42 $58.45 $44.96 1,104,787
2020-01-09 $58.55 $58.64 $58.06 $58.29 $44.84 1,778,801
2020-01-08 $58.68 $59.30 $58.61 $58.90 $45.31 1,420,370
2020-01-07 $58.34 $58.68 $58.19 $58.39 $44.92 1,627,617
2020-01-06 $58.43 $58.68 $58.24 $58.45 $44.96 1,492,611
2020-01-03 $58.79 $59.26 $58.78 $58.84 $45.26 1,561,691
2020-01-02 $59.67 $60.02 $59.50 $59.89 $46.07 1,814,258
2019-12-31 $59.39 $59.40 $59.01 $59.36 $45.66 784,548
2019-12-30 $59.32 $59.49 $59.12 $59.17 $45.52 800,395
2019-12-27 $59.70 $59.70 $59.27 $59.35 $45.65 728,177
2019-12-26 $59.29 $59.54 $59.12 $59.49 $45.76 775,374
2019-12-24 $59.17 $59.24 $58.97 $59.01 $45.39 405,169
2019-12-23 $58.77 $59.13 $58.75 $58.97 $45.36 1,459,921
2019-12-20 $59.19 $59.38 $58.75 $58.77 $45.21 1,369,324
2019-12-19 $58.89 $58.98 $58.37 $58.48 $44.98 1,462,718
2019-12-18 $58.46 $58.65 $58.31 $58.53 $45.02 1,312,886
2019-12-17 $58.41 $58.99 $58.41 $58.68 $45.14 1,392,760
2019-12-16 $59.68 $59.68 $58.75 $58.82 $45.25 1,797,341
2019-12-13 $58.28 $58.95 $57.52 $57.72 $44.40 1,650,996
2019-12-12 $56.94 $57.74 $56.76 $57.52 $44.25 1,809,206
2019-12-11 $56.61 $57.17 $56.61 $56.91 $43.78 2,056,680
2019-12-10 $55.73 $59.00 $55.24 $56.06 $43.12 1,325,358
2019-12-09 $56.01 $56.42 $55.75 $55.91 $43.01 1,416,691
2019-12-06 $55.40 $55.56 $55.21 $55.37 $42.59 839,835
2019-12-05 $54.55 $54.86 $54.34 $54.61 $42.01 1,107,121
2019-12-04 $54.70 $55.07 $54.52 $54.86 $42.20 1,299,999
2019-12-03 $54.15 $54.63 $53.98 $54.60 $42.00 1,276,318
2019-12-02 $54.73 $55.33 $54.48 $55.15 $42.42 1,924,196
2019-11-29 $54.34 $54.69 $54.29 $54.56 $41.97 820,820
2019-11-27 $54.86 $55.07 $54.62 $54.98 $42.29 857,761
2019-11-26 $54.65 $54.92 $54.45 $54.86 $42.20 1,208,129
2019-11-25 $54.35 $54.80 $54.23 $54.67 $42.05 1,109,151
2019-11-22 $53.94 $54.16 $53.70 $53.80 $41.38 1,189,725
2019-11-21 $52.95 $53.38 $52.91 $53.30 $41.00 1,096,667
2019-11-20 $53.24 $53.70 $52.96 $53.11 $40.85 1,329,150
2019-11-19 $55.34 $55.34 $54.41 $54.53 $41.95 1,440,552
2019-11-18 $53.80 $54.20 $53.57 $53.99 $41.53 1,162,218
2019-11-15 $53.43 $53.99 $53.27 $53.97 $41.52 1,991,384
2019-11-14 $52.65 $52.95 $52.52 $52.92 $40.71 1,719,316
2019-11-13 $52.34 $52.55 $52.02 $52.18 $40.14 1,187,904
2019-11-12 $53.56 $53.59 $52.83 $53.02 $40.78 1,669,228
2019-11-11 $52.57 $53.40 $52.53 $53.38 $41.06 1,713,871
2019-11-08 $54.07 $54.37 $53.56 $54.11 $41.62 2,468,482
2019-11-07 $55.88 $56.00 $55.31 $55.51 $42.70 2,393,003
2019-11-06 $55.99 $56.07 $55.47 $55.66 $42.82 1,537,025
2019-11-05 $56.49 $56.49 $55.62 $55.82 $42.94 1,898,590
2019-11-04 $55.53 $55.87 $55.16 $55.23 $42.48 2,413,665
2019-11-01 $52.72 $54.04 $52.57 $53.98 $41.52 2,355,834
2019-10-31 $52.20 $52.29 $51.71 $52.01 $40.01 1,996,188
2019-10-30 $52.73 $52.73 $51.97 $52.53 $40.41 1,471,140
2019-10-29 $53.62 $53.66 $53.32 $53.37 $41.05 1,284,244
2019-10-28 $53.17 $53.53 $53.02 $53.34 $41.03 1,702,895
2019-10-25 $52.20 $52.84 $52.16 $52.56 $40.43 1,385,564
2019-10-24 $52.84 $52.84 $51.88 $52.02 $40.02 1,461,601
2019-10-23 $52.50 $52.50 $52.08 $52.13 $40.10 1,129,321
2019-10-22 $51.96 $52.45 $51.90 $52.20 $40.15 1,774,081
2019-10-21 $52.14 $52.17 $51.69 $51.88 $39.91 3,338,169
2019-10-18 $51.16 $51.38 $50.91 $50.95 $39.19 2,535,939
2019-10-17 $51.20 $51.43 $50.73 $50.77 $39.05 2,681,570
2019-10-16 $50.88 $51.03 $50.42 $50.52 $38.86 2,280,702
2019-10-15 $51.11 $51.72 $50.95 $51.40 $39.54 6,117,176
2019-10-14 $52.16 $52.24 $51.82 $51.84 $39.88 1,257,324
2019-10-11 $52.78 $53.44 $52.76 $52.85 $40.65 3,375,358
2019-10-10 $50.28 $51.03 $50.13 $50.90 $39.15 2,530,118
2019-10-09 $49.63 $49.82 $49.12 $49.55 $38.12 1,850,174
2019-10-08 $49.60 $49.64 $49.23 $49.24 $37.88 1,363,670
2019-10-07 $49.79 $50.25 $49.63 $49.69 $38.22 1,317,625
2019-10-04 $49.64 $50.15 $49.63 $50.14 $38.57 1,637,652
2019-10-03 $49.00 $49.94 $48.94 $49.79 $38.30 2,641,804
2019-10-02 $49.69 $50.15 $49.28 $49.75 $38.27 3,017,836
2019-10-01 $51.93 $52.02 $51.20 $51.37 $39.52 1,905,031
2019-09-30 $51.83 $52.20 $51.83 $52.09 $40.07 1,482,420
2019-09-27 $51.84 $52.34 $51.78 $51.98 $39.98 5,485,364
2019-09-26 $51.95 $51.99 $51.35 $51.42 $39.55 1,718,560
2019-09-25 $51.06 $52.00 $51.06 $51.90 $39.92 1,528,867
2019-09-24 $52.02 $52.15 $51.20 $51.42 $39.55 2,171,545
2019-09-23 $52.49 $53.13 $52.35 $52.99 $40.76 1,328,907
2019-09-20 $53.10 $53.33 $52.77 $52.82 $40.63 1,970,275
2019-09-19 $53.15 $53.30 $52.84 $52.91 $40.70 1,625,884
2019-09-18 $53.43 $53.49 $52.70 $53.05 $40.81 1,408,526
2019-09-17 $53.04 $53.68 $52.82 $53.61 $41.24 1,593,146
2019-09-16 $54.23 $54.46 $53.50 $53.65 $41.27 2,255,008
2019-09-13 $55.38 $55.44 $54.81 $54.85 $42.19 2,489,865
2019-09-12 $53.35 $53.93 $53.16 $53.69 $41.30 2,066,738
2019-09-11 $53.13 $53.29 $52.87 $53.24 $40.95 1,395,155
2019-09-10 $52.21 $53.07 $52.10 $52.86 $40.66 1,961,326
2019-09-09 $51.96 $52.42 $51.96 $52.39 $40.30 1,721,529
2019-09-06 $52.25 $52.43 $52.08 $52.16 $40.12 1,910,001
2019-09-05 $51.55 $52.25 $51.51 $52.17 $40.13 2,848,738
2019-09-04 $51.40 $51.61 $51.23 $51.60 $39.69 2,254,835
2019-09-03 $49.79 $50.16 $49.73 $49.97 $38.44 1,396,008
2019-08-30 $50.58 $50.82 $50.29 $50.58 $38.91 3,028,236
2019-08-29 $49.63 $49.67 $49.16 $49.26 $37.89 1,839,088
2019-08-28 $48.38 $49.18 $48.22 $48.70 $37.46 2,746,329
2019-08-27 $48.65 $48.67 $48.18 $48.20 $37.08 1,591,948
2019-08-26 $48.29 $48.59 $48.07 $48.35 $37.19 1,386,896
2019-08-23 $48.59 $49.11 $47.88 $47.98 $36.91 1,956,961
2019-08-22 $48.52 $48.73 $48.22 $48.55 $37.35 2,459,121
2019-08-21 $48.79 $48.82 $48.40 $48.48 $37.29 2,691,496
2019-08-20 $49.00 $49.25 $48.69 $48.72 $37.48 2,027,892
2019-08-19 $49.47 $49.56 $49.13 $49.13 $37.79 2,054,189
2019-08-16 $48.84 $49.01 $48.61 $48.82 $37.55 1,544,269
2019-08-15 $48.98 $49.05 $48.57 $48.97 $37.67 1,684,011
2019-08-14 $49.10 $49.29 $48.55 $48.56 $37.35 1,894,555
2019-08-13 $48.82 $50.22 $48.76 $50.01 $38.47 2,803,935
2019-08-12 $49.28 $49.29 $48.73 $48.80 $37.54 2,229,826
2019-08-09 $49.68 $49.80 $48.72 $48.78 $37.52 3,055,027
2019-08-08 $50.06 $50.72 $49.97 $50.65 $38.96 2,398,393
2019-08-07 $51.21 $51.67 $51.16 $51.56 $38.07 2,615,150
2019-08-06 $52.53 $52.57 $51.52 $52.14 $38.50 3,194,169
2019-08-05 $52.36 $52.56 $51.70 $52.14 $38.50 3,707,844
2019-08-02 $53.79 $54.00 $53.14 $53.28 $39.34 3,184,226
2019-08-01 $55.23 $55.67 $54.14 $54.53 $40.26 3,637,595
2019-07-31 $57.08 $57.89 $56.43 $57.08 $42.14 3,222,721
2019-07-30 $57.79 $58.08 $57.61 $58.04 $42.85 2,289,479
2019-07-29 $58.02 $58.04 $57.42 $57.81 $42.68 1,102,819
2019-07-26 $57.83 $57.85 $57.23 $57.53 $42.48 1,240,073
2019-07-25 $57.40 $57.71 $57.04 $57.30 $42.31 1,947,959
2019-07-24 $57.76 $58.20 $57.59 $58.04 $42.85 3,187,349
2019-07-23 $61.06 $61.20 $60.32 $60.55 $44.71 1,527,293
2019-07-22 $61.06 $61.30 $60.42 $60.75 $44.85 1,672,128
2019-07-19 $61.23 $61.50 $60.81 $61.11 $45.12 1,597,260
2019-07-18 $60.36 $60.72 $60.00 $60.65 $44.78 1,561,475
2019-07-17 $60.75 $61.17 $60.70 $60.96 $45.01 1,746,807
2019-07-16 $60.67 $60.73 $60.14 $60.43 $44.62 2,668,277
2019-07-15 $61.56 $61.75 $61.24 $61.51 $45.41 2,218,734
2019-07-12 $60.94 $61.25 $60.65 $60.71 $44.82 1,672,593
2019-07-11 $60.83 $61.12 $60.60 $60.85 $44.93 1,942,259
2019-07-10 $61.36 $61.54 $61.09 $61.39 $45.33 1,607,296
2019-07-09 $60.44 $60.64 $60.22 $60.58 $44.73 1,934,817
2019-07-08 $60.64 $60.91 $60.36 $60.48 $44.65 2,191,217
2019-07-05 $59.93 $60.25 $59.16 $60.05 $44.34 4,933,412
2019-07-03 $63.22 $63.38 $62.89 $63.31 $46.74 1,896,609
2019-07-02 $63.10 $64.02 $62.73 $63.73 $47.05 3,021,698
2019-07-01 $63.18 $63.21 $62.53 $62.78 $46.35 2,178,068
2019-06-28 $62.70 $62.72 $62.16 $62.34 $46.03 2,088,492
2019-06-27 $62.41 $62.42 $61.74 $61.95 $45.74 2,242,887
2019-06-26 $61.56 $62.14 $61.47 $61.70 $45.55 1,918,557
2019-06-25 $61.50 $61.66 $60.76 $60.99 $45.03 2,651,943
2019-06-24 $60.87 $61.28 $60.57 $60.94 $44.99 1,748,091
2019-06-21 $60.08 $60.59 $60.08 $60.27 $44.50 1,750,101
2019-06-20 $60.56 $60.71 $59.94 $60.40 $44.59 2,521,530
2019-06-19 $60.11 $60.39 $59.28 $59.90 $44.23 4,422,013
2019-06-18 $61.50 $62.34 $61.50 $62.18 $45.91 2,456,751
2019-06-17 $60.95 $60.99 $60.59 $60.66 $44.79 1,378,121
2019-06-14 $60.50 $60.97 $60.41 $60.77 $44.87 2,095,763
2019-06-13 $61.16 $61.70 $60.94 $61.57 $45.46 2,175,483
2019-06-12 $60.27 $60.83 $60.19 $60.29 $44.51 1,705,056
2019-06-11 $60.31 $60.63 $60.10 $60.27 $44.50 2,438,669
2019-06-10 $58.89 $59.01 $58.53 $58.67 $43.32 1,841,946
2019-06-07 $57.78 $58.63 $57.71 $58.11 $42.90 1,779,433
2019-06-06 $57.97 $58.30 $57.58 $57.99 $42.82 2,650,120
2019-06-05 $58.59 $58.69 $57.74 $58.04 $42.85 2,613,367
2019-06-04 $58.98 $59.27 $58.57 $59.25 $43.75 1,556,132
2019-06-03 $58.00 $58.89 $57.91 $58.76 $43.38 2,283,167
2019-05-31 $57.30 $58.14 $57.20 $57.93 $42.77 3,632,306
2019-05-30 $59.27 $59.35 $58.91 $58.93 $43.51 1,840,602
2019-05-29 $58.98 $59.44 $58.75 $59.39 $43.85 4,237,982
2019-05-28 $61.14 $61.45 $60.51 $60.63 $44.76 3,646,840
2019-05-24 $59.63 $59.88 $59.31 $59.71 $44.09 2,329,879
2019-05-23 $58.82 $58.95 $58.21 $58.77 $43.39 2,455,649
2019-05-22 $59.78 $59.89 $59.38 $59.45 $43.89 2,138,095
2019-05-21 $59.43 $59.84 $59.22 $59.76 $44.12 1,328,818
2019-05-20 $59.88 $60.36 $59.61 $59.74 $44.11 2,291,487
2019-05-17 $59.83 $60.34 $59.56 $59.96 $44.27 3,287,116
2019-05-16 $59.31 $60.15 $58.96 $59.78 $44.14 3,963,507
2019-05-15 $57.82 $58.61 $57.69 $58.29 $43.04 1,653,054
2019-05-14 $58.22 $58.84 $58.01 $58.46 $43.16 2,417,382
2019-05-13 $57.69 $57.86 $56.92 $57.16 $42.20 3,401,091
2019-05-10 $58.04 $59.05 $57.69 $58.87 $43.47 2,772,284
2019-05-09 $57.43 $58.01 $57.25 $57.74 $42.63 2,794,100
2019-05-08 $57.80 $58.21 $57.56 $57.67 $42.58 2,533,319
2019-05-07 $58.74 $58.81 $57.77 $58.29 $43.04 2,861,174
2019-05-06 $57.57 $58.15 $57.38 $58.08 $42.88 2,313,431
2019-05-03 $58.26 $59.03 $58.26 $58.92 $43.50 2,394,734
2019-05-02 $57.62 $57.68 $57.18 $57.44 $42.41 3,696,034
2019-05-01 $58.80 $58.96 $57.30 $57.94 $42.78 3,054,429
2019-04-30 $58.79 $59.17 $58.52 $58.90 $43.49 2,183,302
2019-04-29 $59.25 $59.38 $58.94 $59.29 $43.78 1,712,673
2019-04-26 $59.28 $59.53 $59.13 $59.30 $43.78 2,557,964
2019-04-25 $59.25 $59.70 $58.85 $59.34 $43.81 2,404,416
2019-04-24 $59.97 $60.16 $59.18 $59.43 $43.88 2,552,802
2019-04-23 $60.49 $61.07 $60.46 $60.60 $44.74 1,404,771
2019-04-22 $60.60 $60.93 $60.30 $60.87 $44.94 1,578,637
2019-04-18 $60.58 $60.93 $60.34 $60.77 $44.87 1,392,610
2019-04-17 $59.92 $60.55 $59.84 $60.46 $44.64 3,401,324
2019-04-16 $62.00 $62.07 $59.75 $60.34 $44.55 5,802,887
2019-04-15 $62.36 $62.53 $62.01 $62.46 $46.12 2,094,152
2019-04-12 $63.27 $63.27 $62.73 $62.78 $46.35 1,768,524
2019-04-11 $62.00 $62.42 $61.76 $62.06 $45.82 3,029,406
2019-04-10 $62.83 $62.95 $62.26 $62.40 $46.07 3,456,519
2019-04-09 $62.14 $62.40 $61.83 $61.89 $45.69 1,918,447
2019-04-08 $61.89 $62.48 $61.72 $62.36 $46.04 2,807,283
2019-04-05 $61.37 $61.45 $60.85 $61.07 $45.09 1,697,360
2019-04-04 $60.77 $61.06 $60.48 $61.04 $45.07 2,334,449
2019-04-03 $61.64 $61.71 $60.93 $61.02 $45.05 2,860,403
2019-04-02 $60.39 $61.00 $60.33 $60.98 $45.02 2,640,946
2019-04-01 $60.54 $60.58 $59.81 $59.85 $44.19 3,186,287
2019-03-29 $58.90 $59.03 $58.48 $58.85 $43.45 5,531,528
2019-03-28 $58.54 $58.54 $57.75 $58.02 $42.84 5,061,333
2019-03-27 $58.18 $58.37 $57.54 $57.66 $42.57 5,049,801
2019-03-26 $57.79 $58.10 $57.56 $57.79 $42.67 6,422,744
2019-03-25 $56.69 $57.47 $56.64 $56.95 $42.05 2,982,884
2019-03-22 $56.50 $56.75 $56.13 $56.14 $41.45 3,280,489
2019-03-21 $56.66 $57.08 $56.34 $56.83 $41.96 2,154,638
2019-03-20 $56.04 $56.99 $55.89 $56.65 $41.83 2,992,381
2019-03-19 $58.05 $58.08 $56.07 $56.52 $41.73 7,251,424
2019-03-18 $56.80 $57.29 $56.78 $56.99 $42.08 3,528,948
2019-03-15 $55.94 $56.22 $55.84 $55.98 $41.33 1,533,635
2019-03-14 $55.73 $56.23 $55.66 $56.00 $41.35 1,525,427
2019-03-13 $56.02 $56.27 $55.74 $56.03 $41.37 1,720,634
2019-03-12 $55.34 $55.62 $55.30 $55.32 $40.84 1,737,609
2019-03-11 $54.80 $55.55 $54.70 $55.28 $40.81 1,972,764
2019-03-08 $53.73 $54.67 $53.65 $54.66 $40.36 3,593,038
2019-03-07 $55.20 $55.20 $54.44 $54.74 $40.42 4,522,125
2019-03-06 $59.54 $59.64 $59.19 $59.19 $41.84 2,881,233
2019-03-05 $58.83 $59.17 $58.77 $58.92 $41.65 2,168,151
2019-03-04 $58.66 $59.01 $58.37 $58.66 $41.46 2,590,160
2019-03-01 $58.86 $58.93 $58.15 $58.36 $41.25 2,538,251
2019-02-28 $58.35 $58.51 $58.00 $58.20 $41.14 3,645,834
2019-02-27 $59.60 $59.97 $58.48 $58.52 $41.36 4,280,372
2019-02-26 $58.63 $59.17 $58.49 $58.80 $41.56 2,608,466
2019-02-25 $58.11 $58.79 $58.09 $58.70 $41.49 2,361,712
2019-02-22 $58.78 $58.99 $58.53 $58.83 $41.58 2,230,056
2019-02-21 $57.83 $58.04 $57.45 $58.02 $41.01 2,514,559
2019-02-20 $57.83 $58.73 $57.82 $58.43 $41.30 2,202,657
2019-02-19 $57.40 $58.24 $57.37 $57.83 $40.88 2,530,087
2019-02-15 $57.10 $57.35 $56.79 $57.15 $40.40 2,428,301
2019-02-14 $56.01 $56.33 $55.88 $56.28 $39.78 2,474,472
2019-02-13 $56.66 $57.04 $56.32 $56.32 $39.81 2,570,392
2019-02-12 $56.08 $56.18 $55.61 $55.92 $39.53 4,602,655
2019-02-11 $55.83 $56.01 $55.61 $55.78 $39.43 1,903,171
2019-02-08 $56.00 $56.30 $55.57 $56.03 $39.60 5,001,925
2019-02-07 $56.62 $56.65 $55.80 $56.27 $39.77 4,054,723
2019-02-06 $56.30 $57.11 $56.16 $56.64 $40.04 5,542,951
2019-02-05 $56.67 $56.77 $55.88 $56.23 $39.75 2,551,715
2019-02-04 $56.16 $57.10 $55.90 $56.74 $40.11 3,743,029
2019-02-01 $56.21 $56.32 $55.59 $55.97 $39.56 2,254,494
2019-01-31 $55.65 $56.38 $55.46 $56.27 $39.77 2,706,505
2019-01-30 $55.43 $55.63 $54.52 $55.16 $38.99 4,056,939
2019-01-29 $54.21 $54.77 $53.96 $54.41 $38.46 4,308,318
2019-01-28 $52.27 $52.88 $52.08 $52.69 $37.24 3,991,904
2019-01-25 $51.15 $52.90 $51.07 $52.26 $36.94 4,542,651
2019-01-24 $49.80 $50.21 $49.74 $49.87 $35.25 2,070,801
2019-01-23 $50.00 $50.13 $49.62 $49.92 $35.29 2,751,082
2019-01-22 $50.43 $50.62 $50.03 $50.31 $35.56 3,697,637
2019-01-18 $51.94 $52.00 $51.45 $51.64 $36.50 2,373,602
2019-01-17 $50.56 $51.98 $50.56 $51.66 $36.52 1,832,142
2019-01-16 $50.50 $50.98 $50.44 $50.89 $35.97 1,987,181
2019-01-15 $50.72 $51.05 $50.24 $50.69 $35.83 2,322,893
2019-01-14 $50.21 $50.86 $50.18 $50.55 $35.73 1,279,050
2019-01-11 $50.38 $50.69 $50.11 $50.51 $35.70 1,500,776
2019-01-10 $49.97 $50.64 $49.86 $50.59 $35.76 2,388,271
2019-01-09 $50.75 $51.18 $50.50 $50.84 $35.94 4,223,853
2019-01-08 $49.93 $50.40 $49.88 $50.30 $35.55 2,997,552
2019-01-07 $49.43 $50.09 $49.21 $49.69 $35.12 2,791,882
2019-01-04 $48.10 $49.64 $47.85 $49.25 $34.81 3,196,375
2019-01-03 $46.97 $47.21 $46.32 $46.65 $32.97 2,501,408
2019-01-02 $46.45 $47.38 $46.41 $47.35 $33.47 3,149,600
2018-12-31 $48.38 $48.62 $47.90 $48.48 $34.27 1,894,190
2018-12-28 $48.62 $48.73 $48.00 $48.21 $34.08 1,879,707
2018-12-27 $47.20 $48.31 $47.20 $48.31 $34.15 2,937,297
2018-12-26 $47.48 $49.13 $47.16 $49.10 $34.71 2,372,364
2018-12-24 $48.40 $48.53 $47.23 $47.37 $33.48 2,174,922
2018-12-21 $48.23 $48.97 $47.67 $47.76 $33.76 4,374,337
2018-12-20 $47.96 $48.41 $47.31 $47.74 $33.74 4,521,486
2018-12-19 $48.68 $49.22 $47.13 $47.27 $33.41 5,236,222
2018-12-18 $47.79 $48.17 $47.63 $47.77 $33.77 3,534,084
2018-12-17 $47.82 $48.20 $47.07 $47.16 $33.33 3,151,311
2018-12-14 $46.57 $47.03 $46.53 $46.68 $33.00 3,038,267
2018-12-13 $47.81 $48.02 $47.34 $47.70 $33.72 3,038,895
2018-12-12 $47.30 $47.78 $46.95 $47.00 $33.22 2,711,154
2018-12-11 $46.54 $46.62 $46.01 $46.29 $32.72 2,923,646
2018-12-10 $45.61 $45.83 $44.62 $45.31 $32.03 3,905,500
2018-12-07 $46.95 $47.29 $45.83 $45.97 $32.49 2,450,432
2018-12-06 $45.60 $46.39 $45.25 $46.38 $32.78 3,785,199
2018-12-04 $47.90 $48.39 $47.18 $47.38 $33.49 3,466,366
2018-12-03 $48.49 $48.62 $47.64 $47.82 $33.80 3,266,132
2018-11-30 $46.30 $46.76 $46.12 $46.76 $33.05 3,802,255
2018-11-29 $47.14 $47.30 $46.76 $47.03 $33.24 2,592,195
2018-11-28 $46.42 $47.84 $45.94 $47.76 $33.76 4,852,100
2018-11-27 $45.89 $46.45 $45.84 $46.32 $32.74 3,035,536
2018-11-26 $46.67 $47.30 $46.64 $47.08 $33.28 2,004,931
2018-11-23 $47.39 $47.73 $46.94 $47.51 $33.58 1,926,952
2018-11-21 $49.47 $49.95 $49.39 $49.71 $35.14 1,078,799
2018-11-20 $49.61 $49.75 $48.71 $49.06 $34.68 2,205,505
2018-11-19 $50.81 $50.89 $50.35 $50.65 $35.80 2,030,427
2018-11-16 $50.63 $51.23 $50.44 $50.93 $36.00 2,287,792
2018-11-15 $48.85 $50.14 $48.65 $50.05 $35.38 5,688,966
2018-11-14 $48.76 $49.32 $48.52 $48.98 $34.62 4,223,569
2018-11-13 $50.44 $50.77 $49.60 $50.18 $35.47 2,187,198
2018-11-12 $51.47 $51.47 $50.19 $50.23 $35.50 2,331,872
2018-11-09 $50.77 $50.93 $50.06 $50.57 $35.75 2,856,281
2018-11-08 $52.48 $52.74 $51.82 $52.10 $36.83 1,865,379
2018-11-07 $52.50 $52.55 $51.81 $52.21 $36.90 1,694,506
2018-11-06 $51.20 $51.62 $51.04 $51.59 $36.47 1,723,454
2018-11-05 $51.82 $51.98 $51.17 $51.37 $36.31 1,946,071
2018-11-02 $51.10 $51.37 $50.26 $50.82 $35.92 2,326,604
2018-11-01 $50.14 $51.00 $49.53 $50.77 $35.89 2,587,607
2018-10-31 $49.07 $49.69 $48.80 $49.29 $34.84 3,232,864
2018-10-30 $47.60 $48.12 $47.42 $48.11 $34.01 2,822,845
2018-10-29 $48.69 $48.88 $47.21 $47.65 $33.68 4,223,406
2018-10-26 $46.31 $48.03 $46.30 $47.82 $33.80 3,774,138
2018-10-25 $47.35 $47.55 $46.97 $47.31 $33.44 2,582,884
2018-10-24 $48.25 $48.48 $46.25 $46.31 $32.73 3,465,893
2018-10-23 $47.89 $48.30 $47.24 $48.24 $34.10 2,484,658
2018-10-22 $48.78 $49.22 $48.54 $49.10 $34.71 2,054,934
2018-10-19 $48.71 $49.25 $48.40 $48.61 $34.36 2,101,488
2018-10-18 $49.80 $49.96 $48.79 $48.96 $34.61 2,767,187
2018-10-17 $50.45 $50.66 $49.76 $50.14 $35.44 2,943,256
2018-10-16 $50.16 $50.18 $49.63 $49.85 $35.24 2,205,410
2018-10-15 $49.59 $50.12 $49.47 $49.53 $35.01 2,768,584
2018-10-12 $49.88 $49.89 $48.79 $49.19 $34.77 2,658,279
2018-10-11 $48.63 $49.32 $48.35 $48.93 $34.59 4,585,275
2018-10-10 $49.57 $49.68 $48.50 $48.73 $34.44 3,665,470
2018-10-09 $49.67 $50.63 $49.33 $50.19 $35.48 3,889,522
2018-10-08 $49.72 $49.91 $49.28 $49.83 $35.22 1,920,425
2018-10-05 $50.30 $50.31 $49.32 $49.80 $35.20 3,675,361
2018-10-04 $51.87 $51.87 $50.91 $51.16 $36.16 1,954,928
2018-10-03 $51.71 $51.81 $51.18 $51.30 $36.26 2,185,396
2018-10-02 $50.99 $51.32 $50.92 $51.19 $36.18 2,061,610
2018-10-01 $50.89 $51.12 $50.44 $50.96 $36.02 1,739,293
2018-09-28 $50.94 $51.45 $50.83 $51.02 $36.06 2,353,166
2018-09-27 $51.17 $51.50 $50.98 $51.33 $36.28 1,763,632
2018-09-26 $51.69 $51.93 $51.41 $51.53 $36.42 2,289,858
2018-09-25 $52.20 $52.65 $52.16 $52.21 $36.90 3,001,418
2018-09-24 $52.00 $52.16 $51.39 $51.48 $36.39 2,471,341
2018-09-21 $51.60 $51.92 $51.41 $51.58 $36.46 2,754,515
2018-09-20 $51.57 $51.57 $50.84 $51.15 $36.16 6,404,530
2018-09-19 $49.23 $49.81 $49.19 $49.28 $34.83 3,317,624
2018-09-18 $48.28 $48.53 $48.05 $48.34 $34.17 2,478,231
2018-09-17 $47.87 $48.05 $47.48 $47.54 $33.60 1,777,489
2018-09-14 $47.74 $47.88 $47.34 $47.45 $33.54 1,461,433
2018-09-13 $47.67 $47.75 $46.88 $47.23 $33.38 3,187,421
2018-09-12 $46.45 $47.32 $46.32 $47.09 $33.29 2,609,559
2018-09-11 $45.75 $46.30 $45.62 $46.28 $32.71 2,082,268
2018-09-10 $46.67 $46.70 $46.34 $46.44 $32.83 2,242,106
2018-09-07 $46.15 $46.48 $45.76 $46.27 $32.71 3,224,309
2018-09-06 $46.85 $47.23 $46.30 $46.59 $32.93 2,625,057
2018-09-05 $46.81 $47.03 $46.46 $46.77 $33.06 2,562,948
2018-09-04 $46.50 $46.73 $46.24 $46.59 $32.93 3,222,108
2018-08-31 $48.07 $48.29 $47.73 $48.03 $33.95 1,501,366
2018-08-30 $48.61 $48.67 $48.12 $48.25 $34.11 2,074,537
2018-08-29 $48.73 $49.15 $48.53 $48.99 $34.63 1,552,798
2018-08-28 $49.68 $49.69 $48.69 $48.76 $34.47 3,616,942
2018-08-27 $48.72 $49.04 $48.54 $48.75 $34.46 2,067,545
2018-08-24 $48.33 $48.53 $48.01 $48.29 $34.13 2,036,353
2018-08-23 $47.74 $47.85 $47.22 $47.27 $33.41 2,061,458
2018-08-22 $48.61 $48.64 $48.05 $48.28 $34.13 2,713,538
2018-08-21 $48.03 $48.15 $47.68 $47.82 $33.80 2,433,471
2018-08-20 $48.62 $48.70 $48.06 $48.20 $34.07 2,059,090
2018-08-17 $47.44 $48.53 $47.27 $48.26 $34.11 2,067,936
2018-08-16 $47.83 $48.14 $47.49 $47.56 $33.62 2,363,188
2018-08-15 $47.28 $47.50 $46.73 $47.43 $33.53 4,388,655
2018-08-14 $48.96 $49.29 $48.71 $49.03 $34.66 2,571,346
2018-08-13 $49.77 $49.90 $49.19 $49.48 $34.97 2,337,567
2018-08-10 $49.03 $49.64 $49.03 $49.53 $35.01 4,540,912
2018-08-09 $50.86 $50.93 $50.28 $50.34 $35.58 1,724,724
2018-08-08 $51.72 $52.20 $51.15 $51.97 $35.83 3,059,135
2018-08-07 $52.73 $52.76 $51.38 $51.51 $35.51 3,017,718
2018-08-06 $51.44 $51.75 $51.01 $51.34 $35.40 3,486,582
2018-08-03 $51.61 $52.86 $51.59 $52.70 $36.33 6,532,289
2018-08-02 $51.64 $52.04 $51.41 $51.85 $35.75 6,363,050
2018-08-01 $54.21 $54.30 $53.52 $53.79 $37.08 2,389,484
2018-07-31 $56.32 $56.35 $55.45 $55.50 $38.26 2,822,118
2018-07-30 $54.91 $55.59 $54.81 $54.84 $37.81 2,921,644
2018-07-27 $55.20 $55.71 $54.84 $55.06 $37.96 2,186,968
2018-07-26 $55.08 $55.48 $54.76 $55.09 $37.98 3,633,379
2018-07-25 $55.12 $56.31 $54.96 $56.31 $38.82 2,697,817
2018-07-24 $56.59 $56.96 $55.86 $55.88 $38.53 5,503,327
2018-07-23 $53.87 $53.95 $53.64 $53.80 $37.09 2,040,226
2018-07-20 $53.46 $54.32 $53.39 $53.84 $37.12 2,730,348
2018-07-19 $53.90 $54.07 $53.06 $53.63 $36.97 3,211,726
2018-07-18 $54.42 $54.96 $54.05 $54.94 $37.88 2,194,198
2018-07-17 $54.03 $54.52 $53.88 $54.24 $37.39 2,114,706
2018-07-16 $53.63 $53.78 $53.39 $53.64 $36.98 1,793,114
2018-07-13 $53.81 $54.18 $53.59 $54.00 $37.23 1,499,626
2018-07-12 $53.94 $54.11 $53.52 $54.05 $37.26 2,413,201
2018-07-11 $54.01 $54.43 $52.98 $53.38 $36.80 6,101,001
2018-07-10 $55.63 $56.23 $55.54 $56.21 $38.75 5,835,132
2018-07-09 $55.36 $56.02 $55.06 $55.97 $38.59 4,294,285
2018-07-06 $53.91 $54.82 $53.76 $54.65 $37.68 4,816,067
2018-07-05 $53.93 $54.23 $53.68 $54.08 $37.28 1,847,654
2018-07-03 $54.55 $54.59 $53.66 $53.80 $37.09 2,389,599
2018-07-02 $54.15 $54.28 $53.56 $53.96 $37.20 4,498,621
2018-06-29 $56.02 $56.44 $55.39 $55.48 $38.25 3,327,899
2018-06-28 $54.74 $55.80 $54.62 $55.52 $38.28 5,145,707
2018-06-27 $55.31 $55.88 $54.74 $54.94 $37.88 6,252,711
2018-06-26 $54.25 $55.33 $54.15 $55.11 $37.99 5,309,839
2018-06-25 $54.36 $54.53 $53.62 $54.12 $37.31 2,767,393
2018-06-22 $56.02 $56.10 $55.41 $55.46 $38.24 2,409,709
2018-06-21 $54.81 $55.00 $54.52 $54.72 $37.73 2,221,574
2018-06-20 $55.55 $55.56 $54.65 $55.07 $37.97 2,452,467
2018-06-19 $54.49 $54.99 $54.27 $54.95 $37.88 4,656,683
2018-06-18 $56.11 $57.10 $56.04 $57.06 $39.34 2,698,438
2018-06-15 $57.05 $57.14 $56.08 $56.79 $39.15 3,674,236
2018-06-14 $58.71 $59.04 $58.19 $58.50 $40.33 1,959,788
2018-06-13 $58.55 $59.07 $58.30 $58.73 $40.49 1,677,377
2018-06-12 $58.73 $58.98 $58.47 $58.77 $40.52 1,472,097
2018-06-11 $59.23 $59.52 $59.06 $59.10 $40.75 2,422,784
2018-06-08 $59.52 $59.63 $59.06 $59.22 $40.83 1,929,913
2018-06-07 $59.94 $60.46 $59.07 $59.64 $41.12 2,969,380
2018-06-06 $59.58 $60.72 $59.56 $60.67 $41.83 4,521,153
2018-06-05 $58.13 $58.60 $58.03 $58.53 $40.35 1,889,931
2018-06-04 $57.99 $58.10 $57.55 $57.66 $39.75 1,157,950
2018-06-01 $57.36 $57.82 $57.14 $57.54 $39.67 1,590,544
2018-05-31 $57.10 $57.17 $56.32 $56.70 $39.09 1,629,236
2018-05-30 $56.40 $57.10 $56.08 $56.71 $39.10 2,375,727
2018-05-29 $56.36 $56.64 $55.58 $55.82 $38.48 2,025,064
2018-05-25 $56.90 $57.14 $56.54 $56.98 $39.28 1,229,329
2018-05-24 $57.52 $57.67 $57.02 $57.60 $39.71 1,468,661
2018-05-23 $57.68 $57.86 $57.13 $57.76 $39.82 2,611,624
2018-05-22 $59.19 $59.66 $58.75 $58.96 $40.65 4,042,986
2018-05-21 $58.99 $59.30 $58.85 $59.16 $40.79 2,269,497
2018-05-18 $58.55 $58.89 $58.25 $58.41 $40.27 1,965,199
2018-05-17 $58.55 $59.19 $58.49 $58.98 $40.66 1,521,286
2018-05-16 $58.96 $59.27 $58.84 $58.93 $40.63 2,722,394
2018-05-15 $57.00 $57.70 $56.81 $57.52 $39.66 1,449,321
2018-05-14 $57.99 $58.20 $57.67 $57.85 $39.88 1,983,685
2018-05-11 $57.97 $58.12 $57.22 $57.39 $39.57 2,502,919
2018-05-10 $56.78 $57.44 $56.62 $57.35 $39.54 2,198,667
2018-05-09 $55.97 $56.79 $55.84 $56.56 $38.99 3,765,947
2018-05-08 $55.35 $55.42 $54.69 $55.41 $38.20 2,571,313
2018-05-07 $55.80 $55.86 $55.24 $55.48 $38.25 1,757,539
2018-05-04 $55.21 $55.89 $55.13 $55.62 $38.35 1,997,616
2018-05-03 $55.48 $55.64 $54.65 $55.46 $38.24 1,911,010
2018-05-02 $55.43 $55.58 $54.85 $55.02 $37.93 2,115,027
2018-05-01 $54.72 $54.76 $53.88 $54.56 $37.62 2,493,426
2018-04-30 $55.01 $55.34 $54.91 $54.95 $37.88 1,855,421
2018-04-27 $55.03 $55.55 $54.93 $55.14 $38.02 2,835,648
2018-04-26 $56.22 $56.22 $55.34 $55.68 $38.39 1,910,113
2018-04-25 $55.01 $55.49 $54.67 $55.23 $38.08 2,535,319
2018-04-24 $56.10 $56.49 $55.16 $55.68 $38.39 2,321,723
2018-04-23 $55.29 $55.93 $55.05 $55.52 $38.28 3,019,650
2018-04-20 $56.56 $56.93 $56.19 $56.60 $39.02 2,489,459
2018-04-19 $57.01 $57.14 $56.14 $56.56 $38.99 2,665,996
2018-04-18 $56.73 $57.40 $56.64 $56.85 $39.19 5,314,616
2018-04-17 $54.64 $54.89 $54.38 $54.74 $37.74 4,476,483
2018-04-16 $54.97 $54.98 $53.87 $54.23 $37.39 2,414,505
2018-04-13 $54.64 $54.68 $54.13 $54.26 $37.41 2,687,894
2018-04-12 $53.38 $54.07 $53.16 $53.81 $37.10 2,604,265
2018-04-11 $52.78 $53.77 $52.76 $53.14 $36.64 3,228,190
2018-04-10 $53.12 $53.60 $52.77 $53.14 $36.64 4,517,366
2018-04-09 $50.98 $51.62 $50.41 $50.93 $35.11 3,645,445
2018-04-06 $50.99 $51.20 $50.32 $50.55 $34.85 2,545,130
2018-04-05 $51.60 $51.94 $51.35 $51.52 $35.52 3,076,581
2018-04-04 $50.06 $51.06 $50.05 $50.98 $35.15 2,624,359
2018-04-03 $51.80 $52.23 $50.98 $51.29 $35.36 2,950,875
2018-04-02 $51.72 $52.01 $51.01 $51.31 $35.37 2,179,673
2018-03-29 $51.20 $51.90 $51.10 $51.53 $35.53 3,074,107
2018-03-28 $50.30 $50.51 $49.69 $50.20 $34.61 3,365,128
2018-03-27 $52.16 $52.17 $50.46 $50.69 $34.95 3,806,328
2018-03-26 $51.62 $51.68 $50.74 $51.45 $35.47 2,292,146
2018-03-23 $51.01 $51.64 $50.46 $50.51 $34.82 3,124,255
2018-03-22 $51.67 $51.87 $50.61 $50.79 $35.02 4,288,761
2018-03-21 $51.83 $53.49 $51.70 $53.26 $36.72 3,824,165
2018-03-20 $51.69 $52.22 $51.44 $51.70 $35.64 2,106,655
2018-03-19 $52.00 $52.02 $51.19 $51.62 $35.59 2,816,741
2018-03-16 $52.66 $52.93 $52.39 $52.58 $36.25 2,006,651
2018-03-15 $52.67 $52.83 $52.36 $52.60 $36.26 5,063,205
2018-03-14 $53.06 $53.13 $51.91 $52.20 $35.99 2,944,419
2018-03-13 $52.77 $52.99 $52.00 $52.04 $35.88 2,551,582
2018-03-12 $52.26 $52.41 $52.00 $52.22 $36.00 2,079,705
2018-03-09 $52.23 $52.73 $51.84 $52.07 $35.90 3,275,508
2018-03-08 $52.18 $52.24 $51.31 $51.91 $35.79 4,681,245
2018-03-07 $52.43 $52.96 $52.18 $52.61 $36.27 3,759,458
2018-03-06 $52.78 $53.57 $52.78 $53.22 $36.69 4,165,240
2018-03-05 $51.11 $52.32 $51.05 $52.25 $36.02 2,914,912
2018-03-02 $51.40 $51.81 $50.77 $51.48 $35.49 5,407,990
2018-03-01 $53.10 $53.25 $51.99 $52.64 $36.29 4,861,604
2018-02-28 $55.38 $55.61 $54.66 $54.71 $36.48 5,777,051
2018-02-27 $57.48 $57.50 $56.47 $56.55 $37.70 4,201,942
2018-02-26 $57.61 $58.19 $57.20 $58.01 $38.68 2,900,115
2018-02-23 $56.66 $57.09 $56.46 $57.07 $38.05 1,287,878
2018-02-22 $56.16 $57.01 $56.03 $56.61 $37.74 2,319,259
2018-02-21 $56.36 $57.18 $55.97 $55.97 $37.32 2,268,040
2018-02-20 $56.55 $56.88 $55.96 $56.27 $37.52 3,964,914
2018-02-16 $58.06 $58.73 $57.73 $57.82 $38.55 3,362,034
2018-02-15 $59.04 $59.25 $58.21 $58.90 $39.27 3,404,626
2018-02-14 $55.23 $58.20 $55.11 $58.04 $38.70 5,440,703
2018-02-13 $55.37 $55.99 $55.14 $55.71 $37.14 3,190,992
2018-02-12 $54.21 $55.49 $54.15 $55.19 $36.80 5,615,469
2018-02-09 $53.15 $53.95 $51.78 $53.72 $35.82 5,096,656
2018-02-08 $54.00 $54.12 $52.13 $52.27 $34.85 4,991,932
2018-02-07 $54.37 $54.71 $53.80 $53.90 $35.94 4,165,444
2018-02-06 $53.68 $55.61 $53.42 $55.19 $36.80 6,956,328
2018-02-05 $54.98 $55.60 $52.72 $53.29 $35.53 3,873,583
2018-02-02 $56.53 $56.53 $54.12 $54.33 $36.22 4,950,639
2018-02-01 $56.21 $56.67 $56.10 $56.52 $37.68 2,255,667
2018-01-31 $56.22 $56.41 $55.77 $56.11 $37.41 2,124,116
2018-01-30 $56.75 $56.76 $56.08 $56.17 $37.45 1,914,350
2018-01-29 $57.18 $57.28 $56.60 $56.65 $37.77 2,507,805
2018-01-26 $55.96 $56.43 $55.83 $56.31 $37.54 1,413,929
2018-01-25 $56.86 $56.98 $55.71 $55.76 $37.18 2,522,796
2018-01-24 $56.46 $56.58 $55.97 $56.15 $37.44 2,116,936
2018-01-23 $55.87 $55.89 $55.13 $55.66 $37.11 2,684,337
2018-01-22 $56.33 $56.47 $55.96 $56.45 $37.64 2,278,008
2018-01-19 $56.55 $56.78 $55.91 $56.05 $37.37 2,510,689
2018-01-18 $56.26 $56.43 $55.85 $56.24 $37.50 2,059,127
2018-01-17 $56.31 $56.49 $55.91 $56.27 $37.52 2,348,142
2018-01-16 $56.57 $56.73 $55.67 $55.78 $37.19 3,844,892
2018-01-12 $57.54 $57.78 $57.43 $57.67 $38.45 2,364,016
2018-01-11 $56.66 $57.28 $56.62 $57.24 $38.16 2,577,964
2018-01-10 $55.92 $56.16 $55.70 $56.08 $37.39 2,497,608
2018-01-09 $56.00 $56.14 $55.61 $55.74 $37.16 2,735,103
2018-01-08 $55.00 $55.68 $54.94 $55.65 $37.10 2,781,625
2018-01-05 $54.65 $54.66 $54.15 $54.54 $36.36 3,632,600
2018-01-04 $54.87 $55.00 $54.64 $54.70 $36.47 2,377,675
2018-01-03 $54.75 $55.00 $54.43 $54.95 $36.64 2,849,232
2018-01-02 $53.95 $54.88 $53.82 $54.75 $36.50 3,908,206
2017-12-29 $53.69 $53.69 $52.60 $52.93 $35.29 2,964,394
2017-12-28 $52.63 $52.88 $52.42 $52.76 $35.18 2,387,387
2017-12-27 $52.01 $52.17 $51.61 $51.75 $34.50 1,887,740
2017-12-26 $51.03 $51.72 $50.40 $51.42 $34.28 2,299,528
2017-12-22 $51.28 $51.41 $50.94 $51.09 $34.06 1,619,640
2017-12-21 $50.97 $51.46 $50.87 $51.41 $34.28 2,561,326
2017-12-20 $50.31 $50.71 $50.02 $50.57 $33.72 2,754,670
2017-12-19 $49.42 $49.78 $49.26 $49.49 $33.00 1,740,441
2017-12-18 $49.56 $50.17 $49.54 $49.88 $33.26 2,297,256
2017-12-15 $48.80 $49.15 $48.68 $49.12 $32.75 3,388,810
2017-12-14 $48.77 $48.83 $48.04 $48.06 $32.04 3,277,212
2017-12-13 $47.96 $48.75 $47.82 $48.60 $32.40 4,166,540
2017-12-12 $47.75 $48.03 $47.36 $47.70 $31.80 3,417,962
2017-12-11 $47.90 $48.24 $47.84 $47.95 $31.97 1,932,037
2017-12-08 $47.33 $47.55 $47.04 $47.17 $31.45 2,329,078
2017-12-07 $46.82 $47.18 $46.77 $47.06 $31.37 2,682,439
2017-12-06 $47.00 $47.64 $46.97 $47.45 $31.63 3,001,281
2017-12-05 $47.24 $47.68 $47.07 $47.20 $31.47 2,886,212
2017-12-04 $48.49 $48.75 $48.27 $48.29 $32.20 1,895,512
2017-12-01 $48.05 $48.72 $47.63 $48.30 $32.20 2,623,967
2017-11-30 $48.13 $48.26 $47.79 $47.90 $31.94 1,809,397
2017-11-29 $48.12 $48.52 $47.67 $47.89 $31.93 2,171,992
2017-11-28 $48.33 $48.74 $48.20 $48.71 $32.48 2,108,706
2017-11-27 $49.55 $49.62 $48.83 $48.88 $32.59 1,317,478
2017-11-24 $49.27 $49.65 $49.27 $49.43 $32.96 1,084,675
2017-11-22 $48.74 $49.13 $48.71 $49.01 $32.68 1,934,515
2017-11-21 $47.95 $48.36 $47.87 $48.05 $32.04 2,579,463
2017-11-20 $47.48 $47.84 $47.24 $47.82 $31.88 2,454,374
2017-11-17 $47.55 $47.87 $47.44 $47.59 $31.73 1,933,084
2017-11-16 $47.85 $47.87 $47.38 $47.63 $31.75 1,895,996
2017-11-15 $47.14 $47.75 $46.72 $47.56 $31.71 3,204,344
2017-11-14 $48.39 $48.48 $47.70 $48.00 $32.00 2,870,868
2017-11-13 $48.75 $49.51 $48.75 $49.20 $32.80 1,957,495
2017-11-10 $49.39 $49.67 $49.14 $49.51 $33.01 1,695,556
2017-11-09 $48.95 $49.13 $48.57 $49.12 $32.75 3,413,057
2017-11-08 $50.21 $50.56 $49.78 $50.50 $33.67 2,175,358
2017-11-07 $50.38 $50.42 $49.52 $49.89 $33.26 2,144,191
2017-11-06 $50.04 $50.44 $50.00 $50.39 $33.60 2,318,223
2017-11-03 $49.66 $49.66 $49.00 $49.24 $32.83 1,358,467
2017-11-02 $49.26 $49.78 $49.20 $49.48 $32.99 1,899,578
2017-11-01 $49.46 $49.47 $48.97 $49.03 $32.69 2,660,908
2017-10-31 $47.33 $48.10 $47.16 $47.93 $31.96 1,845,132
2017-10-30 $47.70 $47.84 $47.23 $47.33 $31.55 1,738,099
2017-10-27 $46.76 $47.66 $46.70 $47.45 $31.63 1,788,453
2017-10-26 $47.88 $47.91 $47.20 $47.21 $31.47 2,291,755
2017-10-25 $47.58 $47.58 $46.76 $47.10 $31.40 1,895,669
2017-10-24 $47.62 $48.14 $47.61 $47.98 $31.99 1,713,121
2017-10-23 $47.96 $48.19 $47.90 $47.96 $31.98 1,115,095
2017-10-20 $48.45 $48.63 $47.84 $48.37 $32.25 2,163,723
2017-10-19 $47.86 $48.41 $47.79 $48.13 $32.09 2,201,994
2017-10-18 $48.86 $49.02 $47.64 $48.02 $32.02 5,009,509
2017-10-17 $49.90 $50.02 $49.55 $49.79 $33.20 1,937,101
2017-10-16 $50.67 $50.77 $49.83 $50.02 $33.35 2,596,240
2017-10-13 $49.42 $50.13 $49.24 $50.01 $33.34 3,803,235
2017-10-12 $47.86 $48.24 $47.69 $48.08 $32.06 2,230,420
2017-10-11 $48.12 $48.14 $47.55 $47.75 $31.84 1,808,430
2017-10-10 $48.19 $48.40 $47.98 $48.26 $32.18 2,010,604
2017-10-09 $49.15 $49.25 $47.96 $48.07 $32.05 3,612,061
2017-10-06 $48.82 $49.19 $48.64 $49.08 $32.72 2,709,245
2017-10-05 $48.75 $49.17 $48.69 $48.73 $32.49 1,864,455
2017-10-04 $48.77 $48.86 $48.40 $48.52 $32.35 1,373,877
2017-10-03 $48.31 $48.44 $48.15 $48.39 $32.26 2,229,678
2017-10-02 $47.44 $48.03 $47.41 $47.93 $31.96 1,804,039
2017-09-29 $47.25 $47.45 $47.05 $47.19 $31.46 1,546,187
2017-09-28 $46.38 $47.06 $46.24 $46.95 $31.30 2,406,442
2017-09-27 $47.24 $47.28 $46.56 $46.95 $31.30 1,970,242
2017-09-26 $47.08 $47.16 $46.51 $46.61 $31.07 2,929,752
2017-09-25 $47.50 $47.62 $46.82 $47.08 $31.39 2,299,969
2017-09-22 $47.70 $48.18 $47.65 $47.82 $31.88 2,006,718
2017-09-21 $47.50 $48.09 $47.28 $47.85 $31.90 3,621,449
2017-09-20 $48.23 $48.40 $47.42 $47.82 $31.88 3,282,204
2017-09-19 $47.99 $48.52 $47.77 $48.45 $32.30 2,079,577
2017-09-18 $47.83 $48.27 $47.81 $48.24 $32.16 2,019,664
2017-09-15 $47.70 $47.93 $47.60 $47.63 $31.75 3,392,007
2017-09-14 $47.71 $47.99 $47.48 $47.96 $31.98 2,715,793
2017-09-13 $48.67 $48.89 $48.53 $48.84 $32.56 2,265,686
2017-09-12 $49.57 $49.89 $49.48 $49.66 $33.11 2,701,858
2017-09-11 $48.60 $49.44 $48.57 $49.24 $32.83 2,116,611
2017-09-08 $49.28 $49.34 $48.01 $48.27 $32.18 3,285,153
2017-09-07 $49.46 $49.58 $49.23 $49.53 $33.02 1,986,998
2017-09-06 $48.84 $49.29 $48.78 $49.15 $32.77 2,098,222
2017-09-05 $49.31 $49.42 $48.25 $48.84 $32.56 4,863,010
2017-09-01 $49.57 $49.79 $49.28 $49.53 $33.02 2,535,383
2017-08-31 $48.84 $49.27 $48.74 $49.08 $32.72 4,176,157
2017-08-30 $48.16 $48.33 $47.89 $47.91 $31.94 3,006,918
2017-08-29 $47.59 $48.29 $47.50 $48.11 $32.08 2,791,197
2017-08-28 $47.83 $48.21 $47.66 $48.03 $32.02 1,704,545
2017-08-25 $48.17 $48.24 $47.65 $47.69 $31.79 3,351,048
2017-08-24 $47.24 $47.83 $46.97 $47.59 $31.73 3,737,755
2017-08-23 $46.27 $47.41 $46.19 $47.31 $31.54 7,937,265
2017-08-22 $45.98 $46.30 $45.89 $46.15 $30.77 4,196,741
2017-08-21 $45.15 $45.33 $44.96 $45.20 $30.13 2,226,049
2017-08-18 $44.58 $44.84 $44.46 $44.64 $29.76 1,906,551
2017-08-17 $44.90 $45.01 $44.26 $44.32 $29.55 1,995,405
2017-08-16 $44.91 $45.37 $44.78 $45.24 $30.16 2,830,225
2017-08-15 $43.96 $44.33 $43.88 $44.21 $29.47 3,159,361
2017-08-14 $44.71 $45.05 $44.67 $44.76 $29.84 2,486,500
2017-08-11 $44.33 $44.75 $44.24 $44.61 $29.74 5,583,534
2017-08-10 $45.70 $45.83 $45.34 $45.37 $30.25 2,259,853
2017-08-09 $46.07 $46.36 $45.81 $46.16 $30.77 3,812,885
2017-08-08 $47.17 $47.61 $47.05 $47.29 $30.79 3,563,869
2017-08-07 $47.51 $48.03 $47.45 $47.85 $31.15 2,989,826
2017-08-04 $47.07 $47.08 $46.64 $46.83 $30.49 2,268,171
2017-08-03 $46.18 $46.48 $45.94 $46.18 $30.07 1,874,220
2017-08-02 $45.58 $46.05 $45.34 $46.01 $29.95 3,787,273
2017-08-01 $47.00 $47.23 $46.77 $47.13 $30.68 3,056,809
2017-07-31 $47.20 $47.51 $46.99 $47.38 $30.85 4,547,683
2017-07-28 $45.95 $46.84 $45.91 $46.61 $30.35 3,720,285
2017-07-27 $46.56 $46.56 $45.65 $45.87 $29.86 3,077,390
2017-07-26 $46.07 $46.22 $45.56 $46.02 $29.96 4,256,658
2017-07-25 $45.23 $46.18 $45.08 $45.93 $29.90 6,872,388
2017-07-24 $44.03 $44.18 $43.12 $43.90 $28.58 4,568,114
2017-07-21 $44.35 $44.41 $43.85 $44.14 $28.74 3,276,114
2017-07-20 $44.71 $44.84 $44.10 $44.54 $29.00 2,950,259
2017-07-19 $45.29 $45.57 $45.21 $45.36 $29.53 2,167,704
2017-07-18 $44.63 $45.50 $44.56 $45.48 $29.61 3,872,698
2017-07-17 $45.44 $45.71 $45.39 $45.45 $29.59 2,513,450
2017-07-14 $45.30 $45.58 $45.08 $45.17 $29.41 3,529,384
2017-07-13 $44.59 $44.86 $44.28 $44.56 $29.01 2,438,264
2017-07-12 $44.73 $44.93 $44.49 $44.69 $29.10 2,660,562
2017-07-11 $44.41 $44.87 $44.20 $44.72 $29.11 4,563,519
2017-07-10 $42.69 $44.39 $42.65 $44.22 $28.79 4,726,248
2017-07-07 $43.54 $43.63 $43.15 $43.50 $28.32 3,722,065
2017-07-06 $43.25 $43.66 $43.08 $43.14 $28.09 3,800,506
2017-07-05 $43.86 $43.95 $43.14 $43.29 $28.18 4,896,318
2017-07-03 $43.23 $43.84 $43.13 $43.60 $28.39 3,051,049
2017-06-30 $42.55 $42.55 $42.08 $42.31 $27.55 2,719,800
2017-06-29 $42.17 $42.41 $41.51 $41.84 $27.24 3,158,241
2017-06-28 $41.10 $41.27 $40.81 $41.17 $26.80 3,386,323
2017-06-27 $40.63 $40.92 $40.18 $40.19 $26.17 5,701,863
2017-06-26 $39.50 $39.61 $38.95 $39.28 $25.57 1,795,617
2017-06-23 $39.10 $39.37 $38.86 $39.17 $25.50 2,726,160
2017-06-22 $38.08 $38.99 $38.08 $38.71 $25.20 5,617,407
2017-06-21 $38.58 $38.78 $38.10 $38.32 $24.95 3,200,733
2017-06-20 $38.67 $38.68 $37.66 $38.00 $24.74 4,195,312
2017-06-19 $39.54 $39.76 $39.23 $39.25 $25.55 2,431,525
2017-06-16 $39.43 $39.51 $38.89 $39.30 $25.59 3,250,885
2017-06-15 $39.45 $39.72 $38.96 $39.35 $25.62 3,258,551
2017-06-14 $41.25 $41.27 $39.60 $39.89 $25.97 3,817,102
2017-06-13 $41.09 $41.29 $40.97 $41.16 $26.80 2,172,827
2017-06-12 $41.60 $41.83 $40.91 $41.04 $26.72 5,171,755
2017-06-09 $41.62 $42.20 $41.45 $41.73 $27.17 2,837,922
2017-06-08 $41.22 $42.16 $41.21 $42.11 $27.42 2,591,349
2017-06-07 $41.32 $41.50 $40.87 $41.24 $26.85 3,218,831
2017-06-06 $40.36 $41.05 $40.32 $40.96 $26.67 2,052,780
2017-06-05 $40.62 $40.75 $40.35 $40.41 $26.31 1,587,536
2017-06-02 $40.74 $41.03 $40.32 $40.80 $26.56 2,329,457
2017-06-01 $40.51 $40.86 $40.44 $40.65 $26.47 1,873,800
2017-05-31 $40.56 $40.79 $40.24 $40.31 $26.24 2,881,779
2017-05-30 $41.28 $41.46 $41.07 $41.30 $26.89 1,237,482
2017-05-26 $41.41 $41.47 $40.95 $40.98 $26.68 2,046,949
2017-05-25 $41.55 $41.96 $41.02 $41.39 $26.95 3,156,937
2017-05-24 $41.22 $41.69 $41.13 $41.50 $27.02 2,883,462
2017-05-23 $41.86 $42.06 $41.72 $41.86 $27.25 2,934,732
2017-05-22 $42.21 $42.31 $41.83 $42.13 $27.43 3,363,478
2017-05-19 $41.11 $41.72 $41.04 $41.38 $26.94 4,370,931
2017-05-18 $39.87 $40.63 $39.63 $40.41 $26.31 3,995,800
2017-05-17 $40.23 $40.64 $40.09 $40.10 $26.11 4,816,983
2017-05-16 $39.94 $40.55 $39.91 $40.45 $26.33 4,109,094
2017-05-15 $39.31 $39.49 $39.11 $39.19 $25.51 2,532,978
2017-05-12 $38.50 $38.69 $38.43 $38.69 $25.19 1,582,371
2017-05-11 $38.94 $38.96 $38.64 $38.77 $25.24 2,243,135
2017-05-10 $39.02 $39.09 $38.72 $38.81 $25.27 2,094,371
2017-05-09 $38.92 $39.08 $38.37 $38.48 $25.05 4,299,285
2017-05-08 $38.35 $38.51 $38.17 $38.47 $25.05 2,181,344
2017-05-05 $38.59 $39.10 $38.40 $38.90 $25.33 3,220,582
2017-05-04 $37.94 $38.19 $37.67 $38.07 $24.79 3,830,614
2017-05-03 $38.77 $38.91 $38.26 $38.37 $24.98 3,225,344
2017-05-02 $39.59 $39.89 $39.57 $39.84 $25.94 3,097,507
2017-05-01 $39.96 $40.15 $39.72 $40.07 $26.09 1,774,989
2017-04-28 $40.11 $40.16 $39.77 $39.82 $25.92 1,574,977
2017-04-27 $39.87 $39.87 $39.05 $39.53 $25.74 2,789,304
2017-04-26 $39.51 $40.43 $39.50 $40.08 $26.09 2,249,434
2017-04-25 $40.14 $40.42 $39.88 $40.34 $26.26 2,695,646
2017-04-24 $40.08 $40.28 $39.84 $40.11 $26.11 3,008,283
2017-04-21 $39.84 $39.85 $39.32 $39.53 $25.74 2,973,646
2017-04-20 $39.26 $39.76 $39.13 $39.57 $25.76 3,470,292
2017-04-19 $39.31 $39.37 $38.45 $38.52 $25.08 3,514,154
2017-04-18 $38.63 $38.94 $38.23 $38.62 $25.14 4,297,445
2017-04-17 $39.20 $39.22 $38.63 $39.01 $25.40 2,345,578
2017-04-13 $39.15 $39.40 $38.84 $38.94 $25.35 2,975,019
2017-04-12 $39.99 $40.09 $39.07 $39.28 $25.57 5,776,593
2017-04-11 $41.86 $41.90 $40.73 $41.44 $26.98 4,012,550
2017-04-10 $40.89 $41.06 $40.70 $40.87 $26.61 2,822,894
2017-04-07 $40.08 $41.13 $40.00 $40.61 $26.44 3,305,643
2017-04-06 $41.11 $41.42 $40.80 $40.98 $26.68 5,023,171
2017-04-05 $41.78 $41.98 $40.72 $40.75 $26.53 3,463,149
2017-04-04 $41.05 $41.18 $40.73 $41.03 $26.71 2,565,501
2017-04-03 $40.80 $41.02 $40.10 $40.47 $26.35 2,671,650
2017-03-31 $40.35 $40.93 $40.14 $40.68 $26.48 2,423,596
2017-03-30 $41.16 $41.50 $41.03 $41.08 $26.75 2,921,079
2017-03-29 $40.56 $41.07 $40.51 $40.88 $26.61 3,056,531
2017-03-28 $40.31 $41.10 $40.27 $40.86 $26.60 3,181,958
2017-03-27 $39.92 $40.32 $39.45 $40.23 $26.19 5,055,912
2017-03-24 $41.32 $41.40 $40.58 $40.84 $26.59 6,281,487
2017-03-23 $41.42 $41.68 $41.06 $41.33 $26.91 2,742,584
2017-03-22 $41.20 $41.80 $40.99 $41.56 $27.06 3,774,001
2017-03-21 $42.93 $43.06 $40.98 $41.01 $26.70 6,132,384
2017-03-20 $43.07 $43.34 $42.87 $43.26 $28.16 2,175,672
2017-03-17 $43.32 $43.46 $42.98 $43.03 $28.01 3,210,852
2017-03-16 $43.40 $43.48 $42.86 $42.93 $27.95 6,785,503
2017-03-15 $41.54 $43.10 $41.19 $43.06 $28.03 7,646,503
2017-03-14 $40.30 $40.90 $39.93 $40.55 $26.40 3,521,101
2017-03-13 $40.79 $41.03 $40.65 $40.85 $26.60 3,743,290
2017-03-10 $39.80 $39.96 $39.06 $39.39 $25.64 4,954,352
2017-03-09 $39.44 $39.81 $39.13 $39.41 $25.66 5,291,655
2017-03-08 $41.03 $41.07 $39.73 $39.90 $25.98 8,132,677
2017-03-07 $41.00 $41.06 $40.59 $40.62 $26.45 3,483,539
2017-03-06 $40.83 $40.92 $40.53 $40.68 $26.48 3,035,229
2017-03-03 $41.39 $41.81 $41.25 $41.79 $27.21 2,590,387
2017-03-02 $42.49 $42.64 $41.15 $41.23 $26.84 4,255,803
2017-03-01 $42.27 $43.02 $42.13 $42.91 $27.94 4,902,426
2017-02-28 $41.39 $41.69 $41.35 $41.52 $27.03 2,896,542
2017-02-27 $41.70 $42.40 $41.65 $41.83 $27.23 4,609,225
2017-02-24 $41.51 $42.21 $41.25 $41.69 $27.14 6,574,586
2017-02-23 $44.49 $44.57 $42.44 $42.51 $27.68 10,057,362
2017-02-22 $43.96 $44.55 $43.93 $44.34 $28.87 2,902,814
2017-02-21 $45.99 $46.24 $45.88 $46.15 $29.22 3,233,206
2017-02-17 $45.29 $45.50 $45.12 $45.50 $28.81 2,245,886
2017-02-16 $46.18 $46.30 $45.91 $46.13 $29.21 2,409,486
2017-02-15 $46.12 $46.35 $45.84 $45.93 $29.08 2,168,619
2017-02-14 $46.10 $46.34 $45.70 $46.25 $29.28 3,547,819
2017-02-13 $46.08 $47.11 $46.06 $46.65 $29.53 10,257,250
2017-02-10 $44.09 $45.41 $44.06 $45.41 $28.75 5,837,059
2017-02-09 $42.65 $43.19 $42.41 $43.14 $27.31 4,377,759
2017-02-08 $42.73 $43.13 $42.44 $42.94 $27.19 3,627,704
2017-02-07 $43.13 $43.44 $42.94 $43.02 $27.24 5,102,694
2017-02-06 $42.46 $42.82 $42.35 $42.78 $27.08 7,227,309
2017-02-03 $43.26 $43.35 $42.65 $42.67 $27.01 5,409,614
2017-02-02 $44.69 $44.86 $44.37 $44.61 $28.24 3,291,193
2017-02-01 $45.11 $45.57 $44.83 $45.44 $28.77 3,183,855
2017-01-31 $45.09 $45.12 $44.35 $44.79 $28.36 2,654,843
2017-01-30 $44.59 $44.83 $44.14 $44.39 $28.10 2,872,640
2017-01-27 $45.01 $45.39 $44.86 $45.35 $28.71 2,939,027
2017-01-26 $45.05 $45.30 $44.61 $44.86 $28.40 3,439,877
2017-01-25 $45.07 $46.04 $44.94 $45.96 $29.10 5,233,273
2017-01-24 $45.42 $45.92 $45.31 $45.70 $28.93 5,937,290
2017-01-23 $43.57 $43.87 $43.45 $43.81 $27.74 2,830,499
2017-01-20 $42.37 $43.08 $42.36 $42.93 $27.18 2,422,714
2017-01-19 $43.12 $43.24 $42.70 $43.01 $27.23 1,832,676
2017-01-18 $42.94 $43.55 $42.83 $43.33 $27.43 4,121,179
2017-01-17 $42.71 $43.00 $42.44 $42.46 $26.88 3,514,190
2017-01-13 $41.74 $42.25 $41.43 $42.04 $26.62 3,090,039
2017-01-12 $42.87 $42.87 $41.94 $42.13 $26.67 5,007,765
2017-01-11 $41.31 $41.77 $41.04 $41.70 $26.40 4,782,630
2017-01-10 $40.53 $41.01 $40.34 $41.00 $25.96 5,717,786
2017-01-09 $38.36 $38.72 $38.26 $38.36 $24.29 4,089,799
2017-01-06 $38.82 $39.01 $38.37 $38.39 $24.31 3,582,566
2017-01-05 $38.54 $39.39 $38.54 $39.32 $24.89 3,898,077
2017-01-04 $38.55 $39.23 $38.51 $39.21 $24.82 3,119,661
2017-01-03 $38.84 $39.09 $38.75 $38.96 $24.67 2,426,042
2016-12-30 $39.35 $39.51 $38.40 $38.46 $24.35 2,868,697
2016-12-29 $39.02 $39.04 $38.75 $38.90 $24.63 1,766,836
2016-12-28 $39.45 $39.48 $38.82 $38.87 $24.61 1,923,936
2016-12-27 $38.23 $38.46 $38.22 $38.35 $24.28 868,138
2016-12-23 $38.10 $38.28 $37.96 $38.12 $24.13 1,000,085
2016-12-22 $38.44 $38.65 $38.11 $38.18 $24.17 1,961,761
2016-12-21 $38.95 $39.03 $38.79 $38.88 $24.62 1,944,490
2016-12-20 $38.59 $39.10 $38.51 $39.08 $24.74 2,467,986
2016-12-19 $38.14 $38.51 $38.03 $38.18 $24.17 2,808,085
2016-12-16 $38.90 $39.26 $38.73 $38.76 $24.54 3,672,849
2016-12-15 $38.75 $39.34 $38.53 $39.25 $24.85 4,518,346
2016-12-14 $40.68 $41.12 $39.98 $40.04 $25.35 2,975,727
2016-12-13 $41.34 $41.57 $40.41 $40.83 $25.85 3,303,793
2016-12-12 $41.57 $41.96 $41.42 $41.50 $26.27 3,032,130
2016-12-09 $41.60 $41.63 $40.87 $41.15 $26.05 3,853,470
2016-12-08 $42.59 $42.61 $41.71 $42.12 $26.67 9,436,726
2016-12-07 $40.63 $41.58 $40.57 $41.53 $26.29 5,568,563
2016-12-06 $38.62 $39.25 $38.52 $39.25 $24.85 2,634,519
2016-12-05 $39.32 $39.66 $39.11 $39.49 $25.00 2,676,746
2016-12-02 $38.00 $39.04 $37.94 $39.02 $24.70 2,444,104
2016-12-01 $37.95 $38.62 $37.87 $38.35 $24.28 2,885,146
2016-11-30 $37.96 $38.22 $37.66 $37.91 $24.00 3,387,281
2016-11-29 $38.46 $38.84 $38.22 $38.34 $24.27 4,229,619
2016-11-28 $39.00 $39.65 $38.92 $39.45 $24.98 5,484,111
2016-11-25 $39.11 $39.42 $38.81 $39.35 $24.91 2,818,069
2016-11-23 $37.97 $39.41 $37.95 $39.39 $24.94 6,795,536
2016-11-22 $38.30 $39.08 $38.05 $39.00 $24.69 4,598,141
2016-11-21 $37.22 $37.56 $37.11 $37.51 $23.75 3,166,127
2016-11-18 $36.59 $36.85 $36.25 $36.55 $23.14 3,356,705
2016-11-17 $37.58 $37.98 $37.32 $37.56 $23.78 2,997,372
2016-11-16 $37.46 $37.62 $37.04 $37.36 $23.65 3,938,599
2016-11-15 $37.49 $38.15 $37.22 $38.13 $24.14 4,841,756
2016-11-14 $38.90 $39.65 $38.86 $39.65 $25.10 5,194,694
2016-11-11 $38.96 $39.15 $38.30 $39.08 $24.74 4,362,317
2016-11-10 $39.74 $40.19 $39.06 $39.29 $24.87 10,019,742
2016-11-09 $37.35 $38.47 $37.29 $38.24 $24.21 8,236,510
2016-11-08 $35.22 $35.90 $35.08 $35.72 $22.61 3,861,166
2016-11-07 $35.11 $35.29 $34.89 $35.28 $22.34 2,985,098
2016-11-04 $34.05 $34.33 $33.91 $33.93 $21.48 3,161,222
2016-11-03 $34.66 $34.95 $34.45 $34.56 $21.88 2,420,198
2016-11-02 $34.93 $35.13 $34.42 $34.45 $21.81 4,922,449
2016-11-01 $35.32 $35.37 $34.51 $34.68 $21.96 4,180,577
2016-10-31 $34.74 $35.00 $34.64 $34.85 $22.06 2,089,837
2016-10-28 $34.50 $34.82 $34.40 $34.53 $21.86 3,112,664
2016-10-27 $34.45 $34.58 $34.10 $34.24 $21.68 2,672,173
2016-10-26 $34.08 $34.47 $33.93 $34.21 $21.66 2,911,885
2016-10-25 $34.01 $34.45 $33.98 $34.12 $21.60 4,358,745
2016-10-24 $33.28 $33.35 $32.84 $33.12 $20.97 2,908,850
2016-10-21 $32.59 $33.16 $32.47 $32.87 $20.81 3,523,873
2016-10-20 $32.24 $32.59 $31.89 $32.42 $20.53 3,467,606
2016-10-19 $32.25 $32.69 $32.10 $32.62 $20.65 4,149,615
2016-10-18 $32.71 $32.72 $32.27 $32.55 $20.61 2,744,544
2016-10-17 $31.67 $31.97 $31.67 $31.81 $20.14 2,891,580
2016-10-14 $32.09 $32.37 $31.76 $31.77 $20.11 2,556,360
2016-10-13 $31.27 $32.02 $31.24 $31.81 $20.14 4,797,247
2016-10-12 $32.97 $33.40 $32.72 $32.81 $20.77 5,021,172
2016-10-11 $33.74 $33.77 $32.38 $32.58 $20.63 3,884,867
2016-10-10 $33.42 $33.94 $33.40 $33.71 $21.34 3,039,779
2016-10-07 $33.68 $33.72 $32.96 $33.16 $20.99 6,391,279
2016-10-06 $33.30 $33.51 $33.10 $33.18 $21.01 1,929,124
2016-10-05 $33.57 $33.96 $33.33 $33.72 $21.35 2,184,139
2016-10-04 $34.16 $34.16 $32.94 $33.10 $20.96 3,784,504
2016-10-03 $33.41 $33.62 $33.21 $33.56 $21.25 2,108,328
2016-09-30 $33.79 $33.87 $33.29 $33.40 $21.15 3,756,821
2016-09-29 $33.72 $34.34 $33.49 $33.70 $21.34 5,106,110
2016-09-28 $32.91 $33.77 $32.67 $33.74 $21.36 7,921,118
2016-09-27 $31.71 $32.32 $31.61 $32.23 $20.41 2,094,882
2016-09-26 $32.41 $32.53 $32.15 $32.17 $20.37 2,134,276
2016-09-23 $32.42 $32.76 $32.33 $32.41 $20.52 3,075,160
2016-09-22 $33.06 $33.15 $32.49 $32.52 $20.59 4,703,632
2016-09-21 $31.26 $32.10 $31.26 $32.04 $20.28 3,383,702
2016-09-20 $30.92 $31.00 $30.69 $30.91 $19.57 590,251
2016-09-19 $30.91 $31.05 $30.70 $30.80 $19.50 897,349
2016-09-16 $30.00 $30.23 $29.79 $29.90 $18.93 3,809,167
2016-09-15 $29.99 $30.60 $29.91 $30.49 $19.30 4,241,238
2016-09-14 $30.14 $30.45 $29.90 $30.32 $19.20 4,111,557
2016-09-13 $30.39 $30.49 $29.62 $29.80 $18.87 4,193,853
2016-09-12 $30.06 $31.21 $29.99 $31.12 $19.70 4,518,988
2016-09-09 $31.36 $31.42 $30.71 $30.74 $19.46 2,759,119
2016-09-08 $31.60 $31.83 $31.32 $31.47 $19.92 2,807,270
2016-09-07 $31.14 $31.34 $30.75 $31.04 $19.65 3,176,403
2016-09-06 $31.27 $31.59 $31.04 $31.58 $19.99 2,574,048
2016-09-02 $31.39 $31.43 $30.70 $31.13 $19.71 5,074,758
2016-09-01 $30.64 $30.82 $30.28 $30.78 $19.49 2,429,601
2016-08-31 $30.19 $30.41 $30.04 $30.17 $19.10 3,806,141
2016-08-30 $31.19 $31.27 $30.48 $30.60 $19.37 3,397,330
2016-08-29 $31.40 $31.77 $31.25 $31.69 $20.06 2,873,593
2016-08-26 $32.37 $32.83 $31.24 $31.54 $19.97 6,799,484
2016-08-25 $31.56 $31.89 $31.49 $31.82 $20.15 2,664,652
2016-08-24 $31.97 $32.04 $31.47 $31.50 $19.94 2,755,943
2016-08-23 $32.17 $32.57 $32.10 $32.13 $20.34 3,531,065
2016-08-22 $31.34 $31.69 $31.22 $31.61 $20.01 3,619,020
2016-08-19 $32.03 $32.22 $31.76 $32.06 $20.30 2,820,906
2016-08-18 $32.80 $32.80 $32.37 $32.63 $20.66 2,485,968
2016-08-17 $32.04 $32.40 $31.64 $32.22 $20.40 2,840,775
2016-08-16 $32.39 $32.67 $32.16 $32.40 $20.51 3,964,314
2016-08-15 $31.32 $31.76 $31.31 $31.73 $20.09 2,898,713
2016-08-12 $31.62 $31.74 $30.98 $31.08 $19.68 4,426,416
2016-08-11 $32.28 $32.54 $32.03 $32.46 $20.55 3,976,297
2016-08-10 $32.82 $32.86 $32.06 $32.07 $20.30 3,264,108
2016-08-09 $32.89 $33.27 $32.79 $32.87 $20.52 2,544,265
2016-08-08 $33.15 $33.52 $33.05 $33.27 $20.77 3,637,845
2016-08-05 $32.55 $32.81 $32.35 $32.74 $20.44 3,283,943
2016-08-04 $32.08 $32.52 $31.77 $32.46 $20.27 5,481,110
2016-08-03 $32.35 $33.04 $32.13 $33.02 $20.62 3,624,812
2016-08-02 $32.89 $32.93 $32.36 $32.79 $20.48 3,317,717
2016-08-01 $33.24 $33.24 $32.58 $32.68 $20.41 4,132,899
2016-07-29 $32.55 $32.99 $32.37 $32.82 $20.49 3,311,933
2016-07-28 $32.61 $32.86 $32.30 $32.84 $20.51 4,868,634
2016-07-27 $32.60 $32.97 $32.30 $32.82 $20.49 4,072,231
2016-07-26 $31.73 $32.43 $31.65 $32.39 $20.23 3,945,654
2016-07-25 $31.38 $31.39 $30.79 $31.07 $19.40 1,990,462
2016-07-22 $31.37 $31.43 $31.00 $31.35 $19.58 1,828,316
2016-07-21 $31.58 $31.92 $31.38 $31.57 $19.71 3,147,542
2016-07-20 $30.73 $31.06 $30.47 $30.80 $19.23 3,396,909
2016-07-19 $31.58 $31.75 $31.04 $31.19 $19.48 5,094,113
2016-07-18 $32.73 $33.03 $32.43 $32.99 $20.60 2,740,859
2016-07-15 $33.10 $33.37 $32.70 $32.86 $20.52 3,761,976
2016-07-14 $33.72 $33.77 $33.25 $33.47 $20.90 4,358,023
2016-07-13 $33.72 $33.73 $32.69 $33.14 $20.69 5,376,567
2016-07-12 $33.04 $33.37 $32.67 $33.19 $20.72 5,857,690
2016-07-11 $31.89 $32.34 $31.83 $32.13 $20.06 3,876,414
2016-07-08 $30.82 $31.63 $30.80 $31.59 $19.73 5,432,693
2016-07-07 $31.33 $31.46 $30.09 $30.28 $18.91 4,288,740
2016-07-06 $30.19 $30.90 $29.98 $30.89 $19.29 3,382,046
2016-07-05 $31.05 $31.26 $30.31 $30.50 $19.05 4,249,345
2016-07-01 $31.08 $31.67 $31.02 $31.57 $19.71 4,142,544
2016-06-30 $30.62 $31.31 $30.25 $31.30 $19.54 7,483,800
2016-06-29 $29.97 $30.29 $29.67 $29.95 $18.70 4,769,133
2016-06-28 $28.97 $29.40 $28.71 $28.96 $18.08 6,529,589
2016-06-27 $28.01 $28.35 $27.74 $28.01 $17.49 5,710,233
2016-06-24 $28.44 $29.61 $28.43 $28.76 $17.96 9,108,687
2016-06-23 $31.25 $31.26 $30.58 $31.09 $19.41 5,117,077
2016-06-22 $30.84 $30.98 $30.22 $30.34 $18.95 4,979,666
2016-06-21 $30.25 $30.33 $29.75 $30.17 $18.84 3,386,060
2016-06-20 $30.05 $30.46 $29.98 $30.05 $18.76 4,322,712
2016-06-17 $28.84 $29.41 $28.75 $29.19 $18.23 4,380,803
2016-06-16 $27.83 $28.50 $27.35 $28.45 $17.76 4,132,673
2016-06-15 $28.01 $28.69 $27.98 $28.31 $17.68 4,985,124
2016-06-14 $27.71 $27.89 $26.95 $27.32 $17.06 4,605,576
2016-06-13 $27.78 $28.37 $27.77 $28.07 $17.53 4,970,857
2016-06-10 $28.10 $28.46 $27.80 $27.94 $17.45 5,404,508
2016-06-09 $29.10 $29.26 $28.66 $28.75 $17.95 5,089,483
2016-06-08 $29.99 $30.42 $29.89 $29.93 $18.69 4,862,933
2016-06-07 $29.45 $29.88 $29.38 $29.39 $18.35 5,424,998
2016-06-06 $29.23 $29.89 $29.10 $29.83 $18.63 6,374,400
2016-06-03 $27.90 $28.38 $27.65 $28.34 $17.70 5,144,563
2016-06-02 $27.18 $27.58 $27.15 $27.58 $17.22 4,583,900
2016-06-01 $27.21 $27.63 $27.00 $27.52 $17.18 8,143,929
2016-05-31 $28.48 $29.01 $28.03 $28.04 $17.51 4,038,576
2016-05-27 $29.24 $29.27 $28.51 $28.73 $17.94 3,585,153
2016-05-26 $29.57 $29.74 $28.83 $28.92 $18.06 3,914,816
2016-05-25 $29.12 $29.61 $29.02 $29.50 $18.42 3,883,630
2016-05-24 $28.72 $28.92 $28.42 $28.64 $17.88 3,912,798
2016-05-23 $27.99 $28.53 $27.86 $28.34 $17.70 3,926,642
2016-05-20 $29.10 $29.31 $28.14 $28.31 $17.68 4,841,162
2016-05-19 $27.91 $28.93 $27.73 $28.79 $17.98 5,533,688
2016-05-18 $28.77 $29.50 $28.38 $28.46 $17.77 4,877,707
2016-05-17 $29.18 $29.89 $28.90 $29.44 $18.38 3,823,158
2016-05-16 $29.13 $29.66 $28.98 $29.02 $18.12 3,607,588
2016-05-13 $28.47 $28.88 $28.24 $28.29 $17.67 3,758,002
2016-05-12 $29.40 $29.60 $28.47 $28.70 $17.92 4,105,681
2016-05-11 $29.62 $29.80 $29.13 $29.40 $18.36 4,475,909
2016-05-10 $28.89 $29.65 $28.80 $29.59 $18.48 5,310,730
2016-05-09 $29.07 $29.16 $28.38 $28.47 $17.78 6,281,587
2016-05-06 $30.15 $31.21 $30.09 $30.90 $19.29 4,238,093
2016-05-05 $30.76 $31.22 $30.31 $30.50 $19.05 5,039,133
2016-05-04 $30.94 $31.25 $30.40 $30.55 $19.08 5,358,630
2016-05-03 $32.06 $32.10 $31.25 $31.42 $19.62 5,774,600
2016-05-02 $33.98 $33.99 $33.08 $33.50 $20.92 3,757,922
2016-04-29 $33.75 $34.31 $33.38 $33.66 $21.02 3,976,577
2016-04-28 $33.30 $34.24 $33.20 $33.38 $20.84 4,978,620
2016-04-27 $32.06 $32.92 $32.06 $32.88 $20.53 5,422,065
2016-04-26 $32.45 $32.78 $32.00 $32.71 $20.43 4,030,134
2016-04-25 $32.57 $32.88 $32.26 $32.39 $20.23 4,323,137
2016-04-22 $33.80 $34.05 $33.23 $33.56 $20.96 4,502,903
2016-04-21 $35.17 $35.39 $33.83 $34.05 $21.26 7,448,264
2016-04-20 $34.30 $35.52 $34.18 $35.42 $22.12 11,197,064
2016-04-19 $33.09 $33.86 $32.86 $33.80 $21.11 5,199,542
2016-04-18 $31.56 $32.56 $31.38 $32.46 $20.27 4,304,936
2016-04-15 $31.51 $31.90 $31.18 $31.67 $19.78 3,703,347
2016-04-14 $31.85 $32.15 $31.40 $31.90 $19.92 6,015,950
2016-04-13 $31.50 $32.00 $31.32 $31.88 $19.91 8,338,076
2016-04-12 $29.78 $30.05 $29.30 $29.94 $18.70 4,114,596
2016-04-11 $29.03 $29.22 $28.77 $28.90 $18.05 3,211,895
2016-04-08 $27.90 $28.21 $27.68 $27.99 $17.48 4,019,584
2016-04-07 $27.35 $27.64 $26.85 $26.93 $16.82 3,217,929
2016-04-06 $26.94 $27.58 $26.71 $27.57 $17.22 3,390,388
2016-04-05 $27.00 $27.44 $26.87 $27.32 $17.06 4,722,575
2016-04-04 $28.61 $28.73 $27.72 $27.79 $17.35 3,146,330
2016-04-01 $27.28 $28.22 $27.25 $28.17 $17.59 3,577,564
2016-03-31 $28.33 $28.51 $28.10 $28.27 $17.65 2,830,921
2016-03-30 $28.44 $28.98 $28.23 $28.53 $17.81 5,113,947
2016-03-29 $26.59 $27.61 $26.38 $27.60 $17.23 5,164,668
2016-03-28 $27.93 $27.95 $27.32 $27.74 $17.32 2,548,865
2016-03-24 $26.83 $27.79 $26.73 $27.71 $17.30 5,266,931
2016-03-23 $28.22 $28.29 $27.49 $27.67 $17.28 5,059,656
2016-03-22 $28.06 $28.47 $28.02 $28.35 $17.70 4,992,763
2016-03-21 $29.05 $29.31 $28.69 $28.91 $18.05 4,917,282
2016-03-18 $29.72 $29.94 $29.01 $29.13 $18.19 6,057,205
2016-03-17 $29.40 $29.59 $28.80 $29.46 $18.40 9,134,647
2016-03-16 $27.48 $28.42 $27.05 $28.39 $17.73 6,664,007
2016-03-15 $27.55 $27.57 $27.10 $27.29 $17.04 5,100,610
2016-03-14 $28.78 $29.06 $28.42 $28.74 $17.95 5,113,262
2016-03-11 $28.72 $29.19 $28.49 $29.11 $18.18 4,654,619
2016-03-10 $28.34 $28.83 $27.97 $28.59 $17.85 6,484,061
2016-03-09 $28.81 $29.11 $28.20 $29.06 $18.15 3,176,686
2016-03-08 $29.88 $29.89 $28.73 $28.98 $18.10 7,581,912
2016-03-07 $31.16 $32.22 $31.12 $31.95 $19.95 14,247,346
2016-03-04 $29.50 $30.86 $29.31 $30.32 $18.93 11,020,046
2016-03-03 $28.67 $28.91 $28.09 $28.89 $18.04 6,133,537
2016-03-02 $27.63 $28.56 $27.58 $28.56 $17.83 5,464,663
2016-03-01 $27.13 $27.19 $26.56 $26.96 $16.83 5,164,786
2016-02-29 $26.23 $26.67 $26.07 $26.10 $16.30 4,092,588
2016-02-26 $26.03 $26.33 $25.44 $25.52 $15.94 4,312,006
2016-02-25 $25.62 $25.79 $25.07 $25.66 $16.02 4,727,542
2016-02-24 $25.42 $26.03 $25.06 $25.95 $16.20 7,945,421
2016-02-23 $28.47 $28.64 $27.78 $27.99 $16.79 7,086,331
2016-02-22 $28.43 $29.24 $28.36 $29.11 $17.46 6,848,809
2016-02-19 $26.73 $27.40 $26.67 $27.37 $16.42 5,103,131
2016-02-18 $27.23 $27.31 $26.88 $27.16 $16.29 4,758,805
2016-02-17 $27.11 $27.99 $27.11 $27.63 $16.57 5,674,284
2016-02-16 $26.28 $26.89 $25.86 $26.84 $16.10 5,003,475
2016-02-12 $26.26 $26.73 $25.97 $26.52 $15.91 6,439,450
2016-02-11 $24.52 $25.00 $24.29 $24.59 $14.75 7,738,699
2016-02-10 $25.33 $25.76 $25.06 $25.25 $15.14 5,037,438
2016-02-09 $25.03 $25.60 $24.88 $25.36 $15.21 6,523,484
2016-02-08 $25.98 $26.71 $25.87 $26.43 $15.85 6,066,380
2016-02-05 $26.06 $26.66 $25.99 $26.21 $15.72 4,727,461
2016-02-04 $26.58 $27.58 $26.51 $26.96 $16.17 10,781,780
2016-02-03 $24.48 $25.07 $23.77 $25.05 $15.02 6,284,852
2016-02-02 $23.08 $23.34 $22.88 $23.25 $13.94 3,998,549
2016-02-01 $24.09 $24.66 $23.75 $24.50 $14.69 2,804,770
2016-01-29 $23.95 $24.70 $23.91 $24.65 $14.78 3,615,685
2016-01-28 $25.18 $25.20 $24.20 $24.46 $14.67 4,476,965
2016-01-27 $23.98 $24.71 $23.81 $24.10 $14.45 4,756,953
2016-01-26 $23.75 $24.43 $23.56 $24.39 $14.63 5,715,180
2016-01-25 $23.17 $23.31 $22.71 $22.83 $13.69 6,438,618
2016-01-22 $24.50 $24.65 $23.45 $23.77 $14.26 7,718,028
2016-01-21 $23.22 $24.08 $23.01 $23.87 $14.32 6,741,658
2016-01-20 $22.68 $23.00 $21.89 $22.70 $13.61 6,152,550
2016-01-19 $23.87 $23.93 $23.07 $23.32 $13.99 4,864,075
2016-01-15 $23.51 $23.90 $23.23 $23.62 $14.17 5,599,379
2016-01-14 $24.81 $25.38 $24.32 $25.20 $15.11 8,703,802
2016-01-13 $24.82 $24.93 $23.72 $23.81 $14.28 4,975,565
2016-01-12 $24.67 $24.67 $23.49 $24.02 $14.41 7,465,453
2016-01-11 $25.54 $25.56 $24.40 $24.74 $14.84 8,658,447
2016-01-08 $25.85 $25.94 $25.00 $25.07 $15.04 6,100,393
2016-01-07 $25.76 $26.34 $25.70 $25.81 $15.48 5,113,046
2016-01-06 $26.99 $27.14 $26.69 $27.03 $16.21 6,231,156
2016-01-05 $28.88 $28.92 $28.24 $28.65 $17.18 2,958,253
2016-01-04 $28.24 $28.58 $27.77 $28.41 $17.04 4,876,078
2015-12-31 $28.94 $29.29 $28.91 $29.12 $17.47 1,473,075
2015-12-30 $29.09 $29.24 $28.87 $29.09 $17.45 2,324,883
2015-12-29 $29.28 $29.55 $28.93 $29.27 $17.56 2,153,055
2015-12-28 $29.40 $29.43 $29.10 $29.40 $17.63 2,684,539
2015-12-24 $29.89 $29.90 $29.56 $29.72 $17.83 818,810
2015-12-23 $29.91 $30.07 $29.58 $29.86 $17.91 4,817,428
2015-12-22 $28.03 $28.39 $27.80 $28.26 $16.95 4,163,523
2015-12-21 $28.23 $28.26 $27.45 $27.64 $16.58 4,834,124
2015-12-18 $27.99 $28.11 $27.32 $27.38 $16.42 6,799,489
2015-12-17 $28.49 $28.50 $27.51 $27.52 $16.51 4,352,487
2015-12-16 $28.92 $29.05 $28.45 $28.96 $17.37 3,390,457
2015-12-15 $28.24 $28.72 $28.13 $28.18 $16.90 3,722,930
2015-12-14 $28.48 $28.59 $27.88 $28.15 $16.88 4,945,905
2015-12-11 $28.65 $29.00 $28.45 $28.53 $17.11 4,758,030
2015-12-10 $29.62 $30.26 $29.45 $29.90 $17.93 3,517,132
2015-12-09 $30.09 $30.26 $29.10 $29.41 $17.64 5,725,032
2015-12-08 $28.94 $29.09 $28.24 $28.50 $17.09 7,861,054
2015-12-07 $31.27 $31.28 $30.79 $31.01 $18.60 3,936,764
2015-12-04 $31.55 $31.76 $31.23 $31.75 $19.04 3,399,336
2015-12-03 $32.41 $32.52 $31.52 $31.80 $19.07 3,865,981
2015-12-02 $32.70 $32.99 $32.36 $32.48 $19.48 2,583,985
2015-12-01 $33.14 $33.47 $33.07 $33.40 $20.03 2,647,857
2015-11-30 $33.05 $33.41 $32.82 $33.08 $19.84 3,522,882
2015-11-27 $32.97 $33.18 $32.83 $33.11 $19.86 2,406,774
2015-11-25 $34.00 $34.08 $33.53 $33.67 $20.19 2,491,264
2015-11-24 $34.08 $34.52 $34.05 $34.33 $20.59 2,228,680
2015-11-23 $34.45 $34.75 $34.09 $34.22 $20.52 2,780,004
2015-11-20 $35.47 $35.48 $34.58 $34.68 $20.80 2,016,326
2015-11-19 $34.95 $35.22 $34.86 $34.95 $20.96 1,832,658
2015-11-18 $34.26 $34.68 $34.18 $34.63 $20.77 2,676,760
2015-11-17 $34.08 $34.08 $33.28 $33.43 $20.05 2,846,373
2015-11-16 $34.08 $34.52 $33.69 $34.19 $20.51 2,148,699
2015-11-13 $34.29 $34.51 $33.83 $34.24 $20.54 2,536,781
2015-11-12 $34.03 $34.57 $33.97 $33.99 $20.39 2,641,224
2015-11-11 $35.67 $35.67 $34.73 $34.95 $20.96 2,002,773
2015-11-10 $34.89 $35.40 $34.54 $35.26 $21.15 3,838,914
2015-11-09 $35.01 $35.19 $34.47 $34.76 $20.85 2,345,527
2015-11-06 $34.62 $34.80 $34.17 $34.72 $20.82 2,642,880
2015-11-05 $35.32 $35.41 $34.71 $34.94 $20.96 3,134,855
2015-11-04 $37.10 $37.25 $36.16 $36.40 $21.83 2,953,110
2015-11-03 $35.61 $36.67 $35.54 $36.41 $21.84 4,062,953
2015-11-02 $35.83 $36.29 $35.58 $36.15 $21.68 2,823,266
2015-10-30 $36.48 $36.69 $36.26 $36.51 $21.90 3,174,401
2015-10-29 $35.58 $36.21 $35.57 $35.86 $21.51 3,851,044
2015-10-28 $36.01 $37.18 $35.97 $36.70 $22.01 3,535,761
2015-10-27 $37.21 $37.59 $36.90 $37.01 $22.20 2,697,841
2015-10-26 $38.51 $38.54 $37.76 $37.80 $22.67 2,018,578
2015-10-23 $38.54 $38.66 $38.10 $38.29 $22.97 1,978,161
2015-10-22 $37.45 $38.24 $37.44 $37.96 $22.77 2,052,442
2015-10-21 $37.60 $37.65 $37.08 $37.18 $22.30 1,831,841
2015-10-20 $37.12 $37.66 $37.05 $37.50 $22.49 2,786,599
2015-10-19 $38.03 $38.10 $37.46 $37.76 $22.65 2,488,631
2015-10-16 $39.01 $39.10 $38.27 $38.36 $23.01 2,867,949
2015-10-15 $39.14 $39.27 $38.75 $39.21 $23.52 2,699,332
2015-10-14 $39.15 $39.37 $38.89 $39.24 $23.54 5,406,850
2015-10-13 $37.96 $38.60 $37.96 $38.17 $22.89 2,474,569
2015-10-12 $39.36 $39.37 $38.66 $38.95 $23.36 2,533,364
2015-10-09 $39.79 $40.05 $39.53 $39.74 $23.84 5,070,333
2015-10-08 $38.23 $38.96 $37.96 $38.81 $23.28 5,707,099
2015-10-07 $38.57 $38.87 $37.83 $38.19 $22.91 7,589,872
2015-10-06 $35.23 $35.59 $35.10 $35.42 $21.24 2,579,474
2015-10-05 $35.12 $35.73 $35.08 $35.27 $21.15 4,294,038
2015-10-02 $33.79 $34.83 $33.44 $34.78 $20.86 5,047,754
2015-10-01 $34.22 $34.45 $33.38 $33.76 $20.25 2,907,757
2015-09-30 $33.39 $33.86 $33.26 $33.82 $20.28 4,655,257
2015-09-29 $32.83 $32.90 $32.37 $32.65 $19.58 3,408,947
2015-09-28 $32.38 $32.42 $31.97 $32.06 $19.23 3,119,646
2015-09-25 $33.93 $34.02 $33.46 $33.60 $20.15 2,685,441
2015-09-24 $33.49 $34.09 $33.28 $34.02 $20.40 5,438,784
2015-09-23 $34.46 $34.59 $33.54 $33.54 $20.12 3,781,851
2015-09-22 $34.10 $34.19 $33.62 $34.04 $20.42 4,488,545
2015-09-21 $35.38 $35.58 $35.06 $35.32 $21.18 2,835,992
2015-09-18 $35.86 $36.17 $35.27 $35.52 $21.30 5,187,254
2015-09-17 $36.59 $37.42 $36.41 $36.76 $22.05 4,249,557
2015-09-16 $36.81 $37.37 $36.80 $37.21 $22.32 4,327,852
2015-09-15 $36.72 $36.99 $36.43 $36.90 $22.13 5,933,705
2015-09-14 $36.85 $37.47 $36.34 $37.44 $22.46 3,140,987
2015-09-11 $37.25 $37.28 $36.68 $37.21 $22.32 5,021,392
2015-09-10 $36.36 $36.83 $36.05 $36.38 $21.82 3,348,151
2015-09-09 $37.13 $37.31 $35.86 $35.99 $21.59 3,156,886
2015-09-08 $35.30 $36.01 $35.18 $35.93 $21.55 3,341,157
2015-09-04 $34.14 $34.45 $33.83 $34.23 $20.53 3,201,498
2015-09-03 $35.45 $36.32 $35.38 $35.59 $21.35 3,029,701
2015-09-02 $35.48 $35.63 $34.48 $35.20 $21.11 3,172,410
2015-09-01 $34.87 $35.29 $34.12 $34.32 $20.58 3,433,844
2015-08-31 $36.07 $36.94 $35.79 $36.72 $22.02 1,769,251

Rio Tinto plc (RIO) News Headlines

Rio Tinto Annual Iron Ore, Aluminum Output Rises

Rio Tinto said it produced more iron ore, aluminum and copper last year than the year before, reaching annual targets as it ramped up new mining oper…

wsj.com Jan. 15, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.