SS&C Technologies Holdings Inc (SSNC) Exchange: NASDAQ

Data as of May 17, 2024

$63.72 ($-0.29) -0.45%

SS&C Technologies Holdings Inc - Daily Information
Click for more stock information on SS&C Technologies Holdings Inc.
Daily Information Data
Date May 17, 2024
Open $63.76
Previous Close $63.72
High $63.86
Low $63.48
Adjusted Open $63.76
Previous Adjusted Close $63.72
Adjusted High $63.86
Adjusted Low $63.48

Key People SS&C Technologies Holdings Inc

Employee Position
William Charles Stone Chairman & Chief Executive Officer
Rahul Kanwar President & Chief Operating Officer
Patrick John Louis Pedonti Chief Financial Officer, Treasurer & Senior VP
Anthony Caiafa Chief Technology Officer
Christy Bremner Senior VP-Institutional & Investment Management
Kevin Thomas Rafferty General Manager-SS&C Retirement Solutions
Punit Satsangi Managing Director-EMEA Business Development
Steve H. Kremidas Chief Development Officer & Senior Vice President
Samuel Eckelmann Vice President-Strategic Software Development
Cheong Hong Kok Managing Director-Malaysia Region
Mike Sleightholme Senior Vice President & General Manager-DST
Kenneth Fullerton Managing Director-Co-Head SS&C Hedge Fund Services
Dominic Flanagan VP-Technology and Product Operations
Stan Szczepanik VP-Institutional & Investment Management
Robert Roley Managing Director and Co-GM-SS&C Advent
Walid Nassereddine Vice President-Software Development
Michael H. Lewis Vice President-Business Development
Jack Quinn Vice President-Sales
Normand Augustine Boulanger Vice Chairman
Colleen Nelsen Senior VP, GM-Treasury, Banks & Credit Unions
Eamonn Greaves Global Head-Sales
Marc Beliveau Senior Vice President & Controller
Daniel Boulware Vice President-SS&C Health, General Counsel
Jason White Chief Legal Officer & General Counsel
Jonathan E. Michael Independent Director
David A. Varsano Independent Director
Michael E. Daniels Independent Director
Michael Jay Zamkow Independent Director
Smita Conjeevaram Independent Director

Company Profile SS&C Technologies Holdings Inc

Exchange: NASDAQ

IPO Date: May 31, 1996

Employees: 17,000

Sector: Technology

Industry: Software-Application

Website: SS&C Technologies Holdings Inc Website

Address: One Windsor Street, Windsor, CT 06095, United States

Historical Stock Data for SS&C Technologies Holdings Inc (SSNC)
Date Open High Low Close Adj.Close Volume
2024-05-17 $63.76 $63.86 $63.48 $63.72 $63.72 684,409
2024-05-16 $63.57 $64.08 $63.30 $64.01 $64.01 1,048,624
2024-05-15 $63.23 $63.83 $63.19 $63.57 $63.57 1,411,390
2024-05-14 $63.00 $63.33 $62.49 $63.20 $63.20 1,403,188
2024-05-13 $62.98 $63.27 $62.82 $63.06 $63.06 966,547
2024-05-10 $63.57 $63.60 $62.91 $62.96 $62.96 885,453
2024-05-09 $63.00 $63.46 $62.84 $63.42 $63.42 784,605
2024-05-08 $62.66 $63.08 $62.43 $63.00 $63.00 815,391
2024-05-07 $62.78 $63.14 $62.70 $62.72 $62.72 1,032,684
2024-05-06 $62.04 $62.78 $61.73 $62.78 $62.78 771,935
2024-05-03 $62.09 $62.47 $61.40 $61.81 $61.81 778,547
2024-05-02 $61.76 $61.90 $61.06 $61.52 $61.52 815,495
2024-05-01 $61.77 $62.36 $61.19 $61.22 $61.22 1,140,083
2024-04-30 $61.45 $62.24 $61.45 $61.89 $61.89 1,186,755
2024-04-29 $61.30 $61.99 $61.30 $61.92 $61.92 1,154,638
2024-04-26 $62.50 $63.17 $61.22 $61.24 $61.24 1,583,612
2024-04-25 $61.11 $61.47 $60.46 $61.31 $61.31 1,235,524
2024-04-24 $61.06 $61.73 $60.98 $61.54 $61.54 868,434
2024-04-23 $61.31 $61.59 $60.94 $60.98 $60.98 1,383,046
2024-04-22 $61.09 $61.58 $60.74 $61.23 $61.23 559,464
2024-04-19 $60.21 $60.89 $60.20 $60.82 $60.82 1,030,769
2024-04-18 $60.64 $60.90 $60.15 $60.47 $60.47 699,009
2024-04-17 $60.70 $60.85 $60.23 $60.24 $60.24 765,230
2024-04-16 $59.95 $60.47 $59.63 $60.28 $60.28 770,191
2024-04-15 $62.56 $62.58 $59.64 $59.90 $59.90 1,258,408
2024-04-12 $61.18 $62.05 $60.75 $62.01 $62.01 1,825,941
2024-04-11 $61.87 $62.17 $61.09 $61.54 $61.54 1,149,084
2024-04-10 $61.99 $61.99 $61.50 $61.81 $61.81 851,749
2024-04-09 $63.05 $63.39 $62.63 $63.00 $63.00 819,725
2024-04-08 $62.67 $63.21 $62.63 $62.65 $62.65 885,740
2024-04-05 $62.50 $62.91 $62.30 $62.73 $62.73 813,611
2024-04-04 $62.97 $63.39 $62.34 $62.57 $62.57 1,300,419
2024-04-03 $62.71 $63.04 $62.36 $62.46 $62.46 1,178,193
2024-04-02 $63.09 $63.41 $62.68 $62.96 $62.96 878,293
2024-04-01 $64.32 $64.53 $63.48 $63.53 $63.53 934,104
2024-03-28 $64.55 $64.96 $64.32 $64.37 $64.37 1,083,330
2024-03-27 $65.00 $65.86 $64.43 $64.55 $64.55 1,723,046
2024-03-26 $64.38 $64.54 $64.38 $64.49 $64.49 932,340
2024-03-25 $63.91 $64.56 $63.73 $64.40 $64.40 970,874
2024-03-22 $64.45 $64.59 $63.60 $63.84 $63.84 842,922
2024-03-21 $64.00 $64.65 $63.83 $64.40 $64.40 936,305
2024-03-20 $63.14 $63.86 $63.10 $63.70 $63.70 699,678
2024-03-19 $62.67 $63.24 $62.53 $63.16 $63.16 821,867
2024-03-18 $62.33 $63.17 $62.02 $62.67 $62.67 1,178,280
2024-03-15 $62.22 $62.57 $61.98 $62.02 $62.02 1,116,363
2024-03-14 $62.50 $63.01 $61.90 $62.40 $62.40 892,186
2024-03-13 $62.44 $63.05 $62.39 $62.86 $62.86 714,563
2024-03-12 $62.61 $62.87 $62.45 $62.62 $62.62 639,792
2024-03-11 $61.70 $62.98 $61.70 $62.70 $62.70 951,086
2024-03-08 $62.67 $63.03 $61.90 $61.99 $61.99 2,051,510
2024-03-07 $62.67 $62.90 $62.42 $62.50 $62.50 865,421
2024-03-06 $62.81 $63.14 $62.21 $62.62 $62.62 888,356
2024-03-05 $63.27 $63.42 $62.03 $62.32 $62.32 840,000
2024-03-04 $64.12 $64.20 $63.26 $63.41 $63.41 687,774
2024-03-01 $63.81 $64.60 $63.69 $64.15 $64.15 1,073,248
2024-02-29 $63.78 $63.81 $63.38 $63.76 $63.76 986,131
2024-02-28 $63.58 $64.00 $63.40 $63.44 $63.20 652,591
2024-02-27 $64.21 $64.46 $63.93 $64.00 $63.76 629,603
2024-02-26 $64.84 $64.86 $64.20 $64.21 $64.21 678,886
2024-02-23 $64.76 $64.99 $64.55 $64.90 $64.90 968,755
2024-02-22 $63.85 $64.93 $63.85 $64.54 $64.54 1,068,914
2024-02-21 $63.91 $63.95 $63.34 $63.82 $63.82 762,805
2024-02-20 $63.16 $64.29 $63.12 $64.01 $64.01 1,110,340
2024-02-16 $63.69 $64.20 $63.27 $63.46 $63.46 1,152,897
2024-02-15 $63.07 $64.00 $63.07 $63.95 $63.95 1,821,321
2024-02-14 $62.88 $63.21 $61.57 $63.07 $63.07 2,336,913
2024-02-13 $60.54 $61.01 $59.53 $60.15 $60.15 1,593,815
2024-02-12 $60.97 $61.36 $60.82 $61.24 $61.24 618,266
2024-02-09 $60.70 $61.16 $60.23 $60.97 $60.97 998,858
2024-02-08 $60.87 $60.89 $60.25 $60.43 $60.43 1,041,580
2024-02-07 $60.79 $60.89 $60.25 $60.71 $60.71 1,146,484
2024-02-06 $60.61 $60.86 $60.33 $60.73 $60.73 517,786
2024-02-05 $60.71 $60.73 $60.08 $60.46 $60.46 567,666
2024-02-02 $61.05 $61.43 $60.65 $61.07 $61.07 586,420
2024-02-01 $61.16 $61.46 $60.32 $61.33 $61.33 739,917
2024-01-31 $61.84 $61.91 $60.90 $61.02 $61.02 914,184
2024-01-30 $61.98 $62.20 $61.80 $62.05 $62.05 679,528
2024-01-29 $61.36 $61.99 $61.31 $61.96 $61.96 703,772
2024-01-26 $61.57 $61.69 $61.24 $61.46 $61.46 557,296
2024-01-25 $61.12 $61.28 $60.54 $61.13 $61.13 563,720
2024-01-24 $61.83 $61.90 $60.92 $60.94 $60.94 593,114
2024-01-23 $61.80 $61.99 $61.28 $61.62 $61.62 881,978
2024-01-22 $60.77 $61.70 $60.67 $61.67 $61.67 1,481,515
2024-01-19 $60.00 $60.70 $59.77 $60.52 $60.52 996,847
2024-01-18 $59.57 $60.00 $59.20 $59.92 $59.92 670,509
2024-01-17 $59.21 $59.79 $59.18 $59.38 $59.38 621,449
2024-01-16 $59.60 $59.87 $59.25 $59.84 $59.84 823,609
2024-01-12 $60.47 $60.67 $60.00 $60.20 $60.20 698,981
2024-01-11 $60.52 $60.67 $59.90 $60.13 $60.13 1,017,450
2024-01-10 $60.19 $60.84 $60.14 $60.67 $60.67 554,443
2024-01-09 $60.48 $60.79 $60.04 $60.20 $60.20 964,073
2024-01-08 $59.87 $60.98 $59.87 $60.96 $60.96 578,171
2024-01-05 $59.15 $60.38 $58.79 $59.82 $59.82 1,202,568
2024-01-04 $59.21 $59.85 $58.96 $59.37 $59.37 739,050
2024-01-03 $60.01 $60.01 $59.08 $59.34 $59.34 1,296,562
2024-01-02 $60.55 $60.93 $60.10 $60.42 $60.42 1,047,715
2023-12-29 $61.11 $61.40 $60.93 $61.11 $61.11 533,468
2023-12-28 $61.22 $61.59 $61.12 $61.29 $61.29 644,211
2023-12-27 $61.05 $61.51 $60.06 $61.22 $61.22 960,487
2023-12-26 $60.89 $61.32 $60.70 $61.19 $61.19 541,209
2023-12-22 $60.40 $60.88 $60.24 $60.71 $60.71 804,359
2023-12-21 $60.14 $60.37 $59.90 $60.31 $60.31 690,574
2023-12-20 $60.42 $61.01 $59.60 $59.62 $59.62 723,482
2023-12-19 $60.37 $60.72 $60.37 $60.61 $60.61 1,156,277
2023-12-18 $60.26 $60.31 $59.60 $60.27 $60.27 1,129,343
2023-12-15 $60.66 $60.70 $59.80 $60.15 $60.15 1,754,191
2023-12-14 $60.00 $61.15 $59.78 $60.62 $60.62 2,019,068
2023-12-13 $58.17 $59.87 $58.14 $59.77 $59.77 1,825,197
2023-12-12 $57.89 $58.49 $57.53 $58.27 $58.27 654,325
2023-12-11 $57.23 $58.24 $57.23 $57.89 $57.89 992,667
2023-12-08 $56.74 $57.22 $56.64 $57.11 $57.11 678,393
2023-12-07 $57.09 $57.11 $56.62 $56.89 $56.89 885,961
2023-12-06 $56.92 $57.42 $56.77 $57.06 $57.06 1,145,154
2023-12-05 $56.70 $56.70 $56.10 $56.44 $56.44 1,147,817
2023-12-04 $57.26 $57.46 $56.69 $57.10 $57.10 1,290,524
2023-12-01 $56.09 $57.73 $55.89 $57.67 $57.67 2,189,925
2023-11-30 $55.90 $56.30 $55.63 $56.26 $56.26 2,544,483
2023-11-29 $56.50 $56.92 $55.92 $56.00 $55.76 1,097,894
2023-11-28 $55.81 $56.26 $55.57 $56.18 $55.94 1,386,028
2023-11-27 $55.54 $56.09 $55.45 $55.95 $55.71 1,363,380
2023-11-24 $55.53 $56.00 $55.33 $55.84 $55.84 370,850
2023-11-22 $55.21 $55.91 $55.20 $55.62 $55.62 880,787
2023-11-21 $54.99 $55.12 $54.80 $54.97 $54.97 887,747
2023-11-20 $54.95 $55.39 $54.75 $55.12 $55.12 1,089,756
2023-11-17 $54.92 $55.02 $54.56 $55.00 $55.00 1,071,814
2023-11-16 $55.03 $55.45 $54.44 $54.76 $54.76 1,463,121
2023-11-15 $54.50 $55.35 $54.40 $55.18 $55.18 1,183,065
2023-11-14 $53.57 $54.59 $53.46 $54.40 $54.40 1,292,529
2023-11-13 $52.47 $52.77 $52.37 $52.47 $52.47 1,288,807
2023-11-10 $52.14 $52.80 $51.92 $52.79 $52.79 796,773
2023-11-09 $52.71 $52.71 $51.97 $52.04 $52.04 1,001,403
2023-11-08 $53.04 $53.22 $52.11 $52.40 $52.40 1,582,625
2023-11-07 $52.75 $53.37 $52.57 $53.02 $53.02 1,267,477
2023-11-06 $52.47 $52.68 $51.72 $52.63 $52.63 1,175,539
2023-11-03 $51.67 $52.77 $51.67 $52.46 $52.46 929,698
2023-11-02 $49.57 $51.31 $49.52 $51.16 $51.16 1,486,346
2023-11-01 $50.15 $50.29 $48.82 $49.19 $49.19 1,921,519
2023-10-31 $50.19 $50.53 $49.67 $50.25 $50.25 2,099,911
2023-10-30 $49.15 $50.08 $48.65 $50.02 $50.02 1,551,601
2023-10-27 $46.67 $49.86 $46.61 $48.71 $48.71 2,003,115
2023-10-26 $49.22 $49.84 $49.20 $49.44 $49.44 1,339,452
2023-10-25 $49.38 $49.73 $49.11 $49.36 $49.36 1,181,826
2023-10-24 $50.05 $50.39 $49.63 $49.83 $49.83 977,750
2023-10-23 $49.91 $50.53 $49.73 $49.75 $49.75 720,383
2023-10-20 $50.78 $50.92 $50.02 $50.08 $50.08 772,869
2023-10-19 $50.87 $51.48 $50.43 $50.78 $50.78 1,113,722
2023-10-18 $51.80 $51.94 $50.77 $50.86 $50.86 887,199
2023-10-17 $51.54 $52.72 $51.46 $52.23 $52.23 1,201,950
2023-10-16 $51.56 $52.21 $51.41 $51.85 $51.85 668,213
2023-10-13 $52.01 $52.01 $50.95 $51.12 $51.12 1,094,933
2023-10-12 $52.71 $52.71 $51.59 $51.79 $51.79 669,320
2023-10-11 $52.71 $53.10 $52.52 $52.76 $52.76 567,229
2023-10-10 $52.40 $53.00 $52.30 $52.63 $52.63 512,404
2023-10-09 $51.79 $52.34 $51.62 $52.25 $52.25 484,332
2023-10-06 $51.19 $52.47 $51.19 $52.11 $52.11 790,785
2023-10-05 $51.78 $51.97 $51.27 $51.45 $51.45 963,667
2023-10-04 $51.75 $51.96 $51.18 $51.87 $51.87 1,062,859
2023-10-03 $51.79 $51.96 $51.12 $51.60 $51.60 1,099,509
2023-10-02 $52.46 $52.61 $51.85 $52.11 $52.11 700,557
2023-09-29 $53.03 $53.31 $52.45 $52.54 $52.54 719,823
2023-09-28 $52.40 $52.97 $52.19 $52.78 $52.78 811,235
2023-09-27 $53.02 $53.13 $52.37 $52.60 $52.60 822,852
2023-09-26 $53.34 $53.77 $52.73 $52.77 $52.77 994,604
2023-09-25 $53.60 $53.86 $53.30 $53.78 $53.78 580,253
2023-09-22 $53.44 $54.15 $53.38 $53.82 $53.82 952,867
2023-09-21 $54.53 $54.53 $53.37 $53.44 $53.44 952,658
2023-09-20 $55.55 $55.69 $54.59 $54.72 $54.72 2,009,749
2023-09-19 $55.43 $55.57 $54.92 $55.32 $55.32 900,244
2023-09-18 $55.31 $55.62 $55.00 $55.50 $55.50 568,987
2023-09-15 $55.23 $55.65 $55.04 $55.37 $55.37 1,275,937
2023-09-14 $55.09 $55.54 $54.84 $55.50 $55.50 1,292,438
2023-09-13 $55.12 $55.33 $54.43 $54.65 $54.65 818,320
2023-09-12 $56.32 $56.32 $54.94 $54.94 $54.94 596,481
2023-09-11 $56.08 $56.19 $55.36 $55.41 $55.41 668,382
2023-09-08 $55.26 $55.90 $55.26 $55.73 $55.73 929,327
2023-09-07 $55.67 $55.89 $55.16 $55.38 $55.38 1,030,656
2023-09-06 $56.11 $56.32 $55.82 $55.91 $55.91 738,536
2023-09-05 $57.17 $57.51 $56.12 $56.22 $56.22 676,969
2023-09-01 $57.80 $58.09 $57.44 $57.53 $57.53 701,111
2023-08-31 $57.53 $57.98 $57.31 $57.42 $57.42 969,122
2023-08-30 $56.83 $57.84 $56.83 $57.74 $57.50 783,675
2023-08-29 $56.33 $56.87 $56.16 $56.78 $56.54 865,245
2023-08-28 $56.11 $56.89 $56.11 $56.48 $56.48 542,757
2023-08-25 $55.51 $56.12 $55.46 $55.89 $55.89 563,202
2023-08-24 $55.74 $56.52 $55.21 $55.36 $55.36 675,308
2023-08-23 $55.56 $55.89 $55.30 $55.85 $55.85 827,368
2023-08-22 $55.92 $56.22 $55.46 $55.58 $55.58 1,908,303
2023-08-21 $55.05 $55.23 $54.61 $55.07 $55.07 960,837
2023-08-18 $54.58 $55.20 $54.33 $55.05 $55.05 852,550
2023-08-17 $55.87 $55.94 $54.56 $54.65 $54.65 1,263,580
2023-08-16 $56.13 $56.52 $55.73 $55.76 $55.76 993,475
2023-08-15 $56.14 $56.39 $55.65 $56.29 $56.29 1,017,751
2023-08-14 $56.01 $56.78 $55.95 $56.40 $56.40 816,544
2023-08-11 $55.85 $56.22 $55.74 $56.09 $56.09 571,248
2023-08-10 $56.18 $56.67 $55.96 $56.16 $56.16 725,957
2023-08-09 $55.90 $56.58 $55.82 $56.11 $56.11 757,458
2023-08-08 $56.46 $56.57 $55.16 $56.00 $56.00 1,780,198
2023-08-07 $56.83 $57.25 $56.74 $57.21 $57.21 791,349
2023-08-04 $56.68 $57.25 $56.33 $56.78 $56.78 1,003,285
2023-08-03 $56.43 $56.75 $55.99 $56.64 $56.64 986,853
2023-08-02 $57.70 $57.70 $56.13 $56.67 $56.67 1,625,593
2023-08-01 $58.00 $58.42 $57.86 $58.21 $58.21 1,284,989
2023-07-31 $57.38 $58.54 $57.34 $58.25 $58.25 1,874,717
2023-07-28 $59.00 $59.24 $57.02 $57.25 $57.25 3,862,854
2023-07-27 $62.90 $63.25 $61.40 $61.45 $61.45 1,343,570
2023-07-26 $62.10 $62.80 $61.93 $62.76 $62.76 971,584
2023-07-25 $61.81 $62.60 $61.74 $62.12 $62.12 872,525
2023-07-24 $61.69 $62.18 $61.69 $61.77 $61.77 694,796
2023-07-21 $61.98 $62.29 $61.61 $61.70 $61.70 803,734
2023-07-20 $62.19 $62.45 $61.51 $61.74 $61.74 1,369,111
2023-07-19 $61.30 $62.41 $61.30 $62.32 $62.32 880,937
2023-07-18 $60.64 $61.30 $60.39 $61.28 $61.28 570,957
2023-07-17 $60.50 $60.94 $60.25 $60.62 $60.62 461,172
2023-07-14 $60.88 $60.90 $60.21 $60.68 $60.68 555,907
2023-07-13 $60.50 $61.10 $60.36 $60.95 $60.95 433,050
2023-07-12 $61.09 $61.14 $60.20 $60.23 $60.23 668,443
2023-07-11 $59.93 $60.51 $59.76 $60.51 $60.51 873,292
2023-07-10 $59.31 $59.87 $59.31 $59.62 $59.62 978,910
2023-07-07 $59.19 $60.03 $59.19 $59.49 $59.49 772,532
2023-07-06 $59.46 $59.72 $59.00 $59.38 $59.38 904,535
2023-07-05 $60.15 $60.40 $59.67 $60.21 $60.21 1,210,895
2023-07-03 $60.50 $60.74 $60.37 $60.50 $60.50 555,352
2023-06-30 $60.80 $60.99 $59.92 $60.60 $60.60 1,322,525
2023-06-29 $60.50 $60.59 $59.99 $60.46 $60.46 1,222,789
2023-06-28 $60.13 $60.27 $59.60 $60.25 $60.25 988,559
2023-06-27 $59.41 $60.43 $59.12 $60.15 $60.15 1,135,877
2023-06-26 $58.51 $59.40 $58.51 $59.24 $59.24 1,014,567
2023-06-23 $58.38 $58.56 $58.05 $58.49 $58.49 1,298,117
2023-06-22 $58.79 $58.81 $58.18 $58.71 $58.71 972,940
2023-06-21 $59.77 $59.77 $59.01 $59.08 $59.08 1,111,974
2023-06-20 $59.61 $59.99 $59.29 $59.83 $59.83 1,969,886
2023-06-16 $60.41 $60.58 $59.87 $60.12 $60.12 2,023,954
2023-06-15 $58.89 $60.38 $58.76 $60.20 $60.20 1,836,879
2023-06-14 $58.30 $59.19 $58.01 $59.10 $59.10 1,943,873
2023-06-13 $57.25 $58.11 $57.08 $57.80 $57.80 1,842,395
2023-06-12 $56.62 $57.23 $56.42 $56.99 $56.99 915,816
2023-06-09 $56.51 $57.06 $56.43 $56.50 $56.50 1,101,072
2023-06-08 $57.53 $57.64 $56.58 $56.70 $56.70 1,251,731
2023-06-07 $57.00 $57.60 $56.87 $57.54 $57.54 929,891
2023-06-06 $55.80 $57.16 $55.80 $56.91 $56.91 656,508
2023-06-05 $56.39 $56.58 $55.50 $56.01 $56.01 841,047
2023-06-02 $55.79 $56.67 $55.51 $56.61 $56.61 1,012,706
2023-06-01 $54.96 $55.57 $54.68 $55.32 $55.32 1,065,717
2023-05-31 $54.54 $55.34 $53.73 $54.96 $54.96 3,233,290
2023-05-30 $55.33 $55.41 $54.50 $54.94 $54.74 1,008,696
2023-05-26 $54.93 $55.46 $54.83 $55.21 $55.21 1,292,056
2023-05-25 $55.39 $55.44 $54.23 $54.63 $54.63 1,597,368
2023-05-24 $56.00 $56.09 $54.80 $55.40 $55.40 910,742
2023-05-23 $55.95 $56.64 $55.60 $56.22 $56.22 1,277,113
2023-05-22 $56.35 $56.46 $55.62 $56.12 $56.12 914,679
2023-05-19 $56.25 $56.40 $55.60 $56.20 $56.20 1,342,016
2023-05-18 $55.47 $55.91 $55.17 $55.83 $55.83 858,942
2023-05-17 $55.06 $55.62 $54.54 $55.53 $55.53 1,011,118
2023-05-16 $54.99 $55.10 $54.45 $54.64 $54.64 471,940
2023-05-15 $54.91 $55.32 $54.85 $55.28 $55.28 719,276
2023-05-12 $55.15 $55.31 $54.42 $54.96 $54.96 771,408
2023-05-11 $55.12 $55.13 $54.58 $55.03 $55.03 850,727
2023-05-10 $55.89 $55.97 $54.97 $55.36 $55.36 582,796
2023-05-09 $55.45 $55.71 $55.17 $55.35 $55.35 502,062
2023-05-08 $55.33 $55.81 $54.76 $55.79 $55.79 903,983
2023-05-05 $55.49 $56.12 $55.07 $55.35 $55.35 1,651,142
2023-05-04 $54.61 $55.11 $53.95 $55.02 $55.02 2,420,760
2023-05-03 $55.75 $56.43 $54.99 $55.02 $55.02 954,776
2023-05-02 $57.03 $57.34 $55.21 $55.66 $55.66 1,295,880
2023-05-01 $58.17 $58.80 $57.21 $57.36 $57.36 1,457,489
2023-04-28 $57.04 $58.60 $55.36 $58.54 $58.54 1,842,148
2023-04-27 $55.21 $56.25 $55.09 $55.89 $55.89 1,781,410
2023-04-26 $55.50 $55.69 $54.85 $54.96 $54.96 1,302,793
2023-04-25 $56.26 $56.41 $55.43 $55.53 $55.53 867,493
2023-04-24 $56.90 $57.11 $56.42 $56.66 $56.66 674,276
2023-04-21 $57.79 $57.79 $56.92 $57.01 $57.01 726,085
2023-04-20 $57.20 $57.59 $56.79 $57.55 $57.55 640,806
2023-04-19 $57.50 $57.92 $57.39 $57.70 $57.70 597,954
2023-04-18 $58.03 $58.22 $57.49 $57.73 $57.73 537,963
2023-04-17 $57.48 $57.80 $56.97 $57.75 $57.75 593,731
2023-04-14 $57.58 $57.94 $56.98 $57.48 $57.48 734,693
2023-04-13 $57.30 $57.95 $57.20 $57.54 $57.54 1,180,454
2023-04-12 $57.83 $58.04 $57.22 $57.24 $57.24 1,089,847
2023-04-11 $56.49 $57.90 $56.31 $57.38 $57.38 1,971,880
2023-04-10 $55.88 $56.26 $55.59 $56.20 $56.20 842,449
2023-04-06 $55.20 $56.31 $55.02 $56.29 $56.29 871,587
2023-04-05 $55.62 $55.72 $55.04 $55.19 $55.19 904,955
2023-04-04 $56.81 $57.00 $55.31 $55.75 $55.75 1,201,200
2023-04-03 $56.54 $56.72 $56.13 $56.53 $56.53 947,809
2023-03-31 $55.58 $56.57 $55.39 $56.47 $56.47 644,470
2023-03-30 $55.90 $55.97 $55.38 $55.49 $55.49 941,685
2023-03-29 $54.87 $55.37 $54.62 $55.19 $55.19 843,234
2023-03-28 $54.10 $54.56 $53.76 $54.41 $54.41 879,402
2023-03-27 $54.37 $54.74 $54.03 $54.42 $54.42 1,068,043
2023-03-24 $53.45 $53.96 $52.93 $53.92 $53.92 874,435
2023-03-23 $54.51 $55.01 $53.63 $53.93 $53.93 1,873,598
2023-03-22 $55.70 $55.78 $54.23 $54.26 $54.26 1,428,847
2023-03-21 $54.95 $55.77 $54.75 $55.66 $55.66 1,688,982
2023-03-20 $54.22 $54.87 $54.22 $54.50 $54.50 1,647,968
2023-03-17 $55.16 $55.16 $53.75 $53.87 $53.87 1,729,052
2023-03-16 $53.48 $55.37 $53.35 $55.24 $55.24 1,362,282
2023-03-15 $54.64 $54.78 $53.21 $53.82 $53.82 1,253,176
2023-03-14 $55.19 $55.84 $54.35 $54.88 $54.88 1,559,398
2023-03-13 $54.66 $54.98 $53.76 $54.34 $54.34 1,402,425
2023-03-10 $57.00 $57.18 $55.11 $55.26 $55.26 1,481,093
2023-03-09 $58.70 $59.14 $57.10 $57.18 $57.18 1,189,953
2023-03-08 $58.10 $58.72 $58.04 $58.51 $58.51 1,057,900
2023-03-07 $59.19 $59.24 $57.94 $58.14 $58.14 1,407,678
2023-03-06 $59.66 $60.13 $59.07 $59.26 $59.26 1,057,843
2023-03-03 $59.44 $59.76 $58.91 $59.53 $59.53 1,102,271
2023-03-02 $58.53 $59.22 $58.33 $59.17 $59.17 1,092,431
2023-03-01 $58.54 $58.91 $58.29 $58.72 $58.72 1,317,858
2023-02-28 $59.09 $59.39 $58.42 $58.70 $58.70 2,048,462
2023-02-27 $60.25 $60.28 $59.22 $59.47 $59.27 1,116,934
2023-02-24 $59.67 $59.99 $59.20 $59.94 $59.74 1,292,539
2023-02-23 $60.04 $60.59 $59.72 $60.47 $60.26 2,207,843
2023-02-22 $60.18 $60.61 $59.65 $59.90 $59.70 1,222,954
2023-02-21 $60.96 $61.21 $60.09 $60.10 $59.90 949,098
2023-02-17 $61.86 $62.14 $61.41 $61.74 $61.53 1,242,748
2023-02-16 $62.02 $62.69 $61.89 $62.32 $62.11 993,172
2023-02-15 $62.15 $63.03 $61.84 $62.99 $62.78 1,244,904
2023-02-14 $62.09 $62.82 $61.83 $62.46 $62.25 1,264,427
2023-02-13 $62.02 $62.66 $61.95 $62.43 $62.22 1,251,903
2023-02-10 $62.45 $62.71 $61.75 $62.26 $62.26 1,504,059
2023-02-09 $64.30 $64.52 $62.88 $62.93 $62.93 1,772,392
2023-02-08 $63.66 $63.87 $61.86 $63.74 $63.74 2,262,244
2023-02-07 $60.66 $61.94 $60.24 $61.64 $61.64 1,517,953
2023-02-06 $60.84 $61.20 $60.30 $60.69 $60.69 843,073
2023-02-03 $61.52 $62.22 $61.36 $61.62 $61.62 1,575,278
2023-02-02 $62.12 $63.38 $62.00 $62.49 $62.49 1,475,903
2023-02-01 $60.35 $61.92 $59.69 $61.60 $61.60 1,283,419
2023-01-31 $59.10 $60.40 $58.77 $60.35 $60.35 1,285,097
2023-01-30 $59.17 $59.59 $58.73 $58.92 $58.92 945,525
2023-01-27 $58.32 $60.13 $58.24 $59.65 $59.65 1,347,149
2023-01-26 $58.27 $58.54 $57.53 $58.34 $58.34 822,505
2023-01-25 $56.76 $57.96 $56.76 $57.92 $57.92 859,164
2023-01-24 $58.26 $58.60 $57.47 $57.58 $57.58 1,039,013
2023-01-23 $56.61 $58.82 $56.59 $58.55 $58.55 1,830,904
2023-01-20 $55.68 $56.35 $55.16 $56.27 $56.27 3,363,033
2023-01-19 $55.52 $56.82 $55.52 $55.59 $55.59 2,688,017
2023-01-18 $56.83 $57.14 $55.52 $55.95 $55.95 2,638,063
2023-01-17 $55.67 $56.83 $55.60 $56.67 $56.67 1,498,738
2023-01-13 $55.15 $56.05 $55.05 $55.67 $55.67 1,180,808
2023-01-12 $54.83 $55.80 $54.46 $55.52 $55.52 1,345,382
2023-01-11 $53.42 $54.30 $53.42 $54.27 $54.27 979,986
2023-01-10 $54.28 $54.57 $53.30 $53.37 $53.37 821,576
2023-01-09 $53.95 $55.35 $53.74 $54.56 $54.56 1,703,639
2023-01-06 $52.64 $53.67 $51.94 $53.40 $53.40 793,206
2023-01-05 $52.89 $52.91 $51.94 $52.10 $52.10 863,027
2023-01-04 $52.87 $53.76 $52.67 $53.38 $53.38 950,883
2023-01-03 $52.71 $53.31 $51.75 $52.46 $52.46 1,133,175
2022-12-30 $51.80 $52.10 $51.45 $52.06 $52.06 811,498
2022-12-29 $50.98 $52.64 $50.85 $52.44 $52.44 980,396
2022-12-28 $51.85 $51.93 $50.68 $50.68 $50.68 695,166
2022-12-27 $51.20 $51.96 $50.89 $51.76 $51.76 769,672
2022-12-23 $51.31 $51.61 $50.97 $51.31 $51.31 739,664
2022-12-22 $50.91 $51.59 $50.25 $51.56 $51.56 1,938,424
2022-12-21 $50.72 $51.61 $50.72 $51.35 $51.35 1,349,462
2022-12-20 $49.81 $50.89 $49.78 $50.66 $50.66 1,341,753
2022-12-19 $50.83 $50.97 $49.71 $49.94 $49.94 1,662,731
2022-12-16 $50.34 $50.83 $49.90 $50.68 $50.68 2,492,968
2022-12-15 $51.86 $51.97 $50.79 $50.86 $50.86 2,175,076
2022-12-14 $53.23 $53.67 $52.49 $52.68 $52.68 1,381,035
2022-12-13 $54.46 $54.84 $53.18 $53.51 $53.51 1,829,748
2022-12-12 $51.75 $52.75 $51.32 $52.74 $52.74 1,586,653
2022-12-09 $50.46 $52.08 $50.15 $51.74 $51.74 1,608,133
2022-12-08 $50.49 $51.58 $50.06 $50.53 $50.53 1,646,100
2022-12-07 $50.70 $50.84 $50.34 $50.47 $50.47 1,324,821
2022-12-06 $52.27 $52.47 $50.33 $50.70 $50.70 1,301,042
2022-12-05 $52.91 $53.10 $51.80 $52.29 $52.29 1,620,387
2022-12-02 $53.39 $53.93 $53.18 $53.49 $53.49 1,030,629
2022-12-01 $54.00 $54.82 $53.39 $54.12 $54.12 1,692,762
2022-11-30 $51.34 $53.79 $51.16 $53.76 $53.76 2,123,817
2022-11-29 $51.50 $51.69 $50.30 $51.63 $51.44 1,499,612
2022-11-28 $51.83 $52.64 $51.57 $51.68 $51.49 2,040,174
2022-11-25 $51.78 $52.80 $51.62 $52.42 $52.42 415,875
2022-11-23 $51.34 $52.33 $51.22 $52.03 $52.03 796,855
2022-11-22 $51.42 $51.46 $50.00 $51.40 $51.40 3,569,844
2022-11-21 $52.02 $52.11 $50.79 $51.08 $51.08 1,254,924
2022-11-18 $52.46 $52.79 $51.71 $52.22 $52.22 971,090
2022-11-17 $51.79 $51.99 $51.19 $51.64 $51.64 750,575
2022-11-16 $53.07 $53.63 $52.22 $52.43 $52.43 1,244,255
2022-11-15 $53.31 $53.76 $52.58 $53.35 $53.35 3,076,975
2022-11-14 $53.03 $53.31 $52.35 $52.59 $52.59 1,402,817
2022-11-11 $52.31 $53.56 $52.31 $53.51 $53.51 1,435,079
2022-11-10 $51.37 $52.54 $51.30 $52.09 $52.09 1,770,097
2022-11-09 $49.08 $49.72 $48.50 $49.32 $49.32 1,101,561
2022-11-08 $49.56 $50.29 $49.06 $49.58 $49.58 1,265,578
2022-11-07 $49.27 $49.93 $48.70 $49.59 $49.59 1,713,502
2022-11-04 $48.58 $49.33 $48.00 $48.98 $48.98 1,103,998
2022-11-03 $48.56 $48.76 $47.91 $48.26 $48.26 1,439,732
2022-11-02 $51.11 $51.20 $49.18 $49.37 $49.37 3,187,167
2022-11-01 $51.80 $52.04 $50.81 $51.40 $51.40 892,568
2022-10-31 $50.89 $52.22 $50.84 $51.42 $51.42 1,846,241
2022-10-28 $50.32 $51.33 $49.07 $51.31 $51.31 2,486,459
2022-10-27 $49.48 $49.93 $48.92 $49.42 $49.42 5,016,726
2022-10-26 $49.08 $50.03 $49.08 $49.38 $49.38 1,351,617
2022-10-25 $48.62 $49.68 $48.62 $49.58 $49.58 1,569,567
2022-10-24 $48.46 $48.70 $47.70 $48.36 $48.36 1,203,034
2022-10-21 $47.29 $48.25 $46.79 $48.03 $48.03 1,096,565
2022-10-20 $48.61 $49.15 $47.04 $47.31 $47.31 1,185,206
2022-10-19 $48.94 $49.45 $48.33 $48.41 $48.41 965,060
2022-10-18 $49.99 $50.22 $48.86 $49.37 $49.37 1,302,157
2022-10-17 $48.14 $49.12 $48.14 $49.01 $49.01 1,461,814
2022-10-14 $48.16 $48.67 $47.06 $47.10 $47.10 984,555
2022-10-13 $45.44 $48.08 $45.25 $47.83 $47.83 1,091,458
2022-10-12 $46.81 $46.92 $46.29 $46.46 $46.46 1,306,023
2022-10-11 $47.54 $47.69 $46.74 $46.95 $46.95 1,348,467
2022-10-10 $48.60 $48.92 $47.13 $47.44 $47.44 1,232,314
2022-10-07 $50.05 $50.42 $48.28 $48.64 $48.64 1,468,924
2022-10-06 $51.38 $51.70 $50.56 $50.62 $50.62 1,076,461
2022-10-05 $50.84 $52.03 $50.74 $51.68 $51.68 1,589,987
2022-10-04 $50.00 $51.36 $50.00 $51.28 $51.28 1,653,105
2022-10-03 $48.26 $49.75 $47.70 $49.46 $49.46 1,448,549
2022-09-30 $48.92 $48.99 $47.71 $47.75 $47.75 1,781,689
2022-09-29 $48.19 $48.56 $47.80 $48.50 $48.50 1,715,141
2022-09-28 $48.24 $48.88 $47.87 $48.62 $48.62 2,450,315
2022-09-27 $49.07 $49.23 $47.57 $47.91 $47.91 1,713,810
2022-09-26 $49.46 $49.67 $48.69 $48.71 $48.71 1,542,697
2022-09-23 $50.55 $50.72 $48.85 $49.48 $49.48 1,856,588
2022-09-22 $51.73 $51.92 $50.93 $51.06 $51.06 1,293,988
2022-09-21 $52.47 $53.12 $51.79 $51.81 $51.81 1,149,176
2022-09-20 $52.19 $52.55 $51.77 $52.29 $52.29 1,426,446
2022-09-19 $52.51 $52.96 $52.12 $52.72 $52.72 1,534,798
2022-09-16 $53.08 $53.15 $52.20 $53.05 $53.05 1,944,568
2022-09-15 $53.48 $54.76 $53.05 $53.57 $53.57 3,414,580
2022-09-14 $54.56 $54.64 $53.58 $53.92 $53.92 1,444,137
2022-09-13 $56.00 $56.06 $54.32 $54.64 $54.64 1,609,398
2022-09-12 $57.49 $58.04 $57.30 $57.44 $57.44 1,112,704
2022-09-09 $56.99 $57.61 $56.70 $57.30 $57.30 2,192,348
2022-09-08 $55.44 $56.73 $55.02 $56.70 $56.70 1,198,133
2022-09-07 $54.78 $56.10 $54.68 $55.90 $55.90 1,347,756
2022-09-06 $55.52 $55.82 $54.57 $54.80 $54.80 1,745,282
2022-09-02 $56.16 $56.39 $55.12 $55.52 $55.52 1,569,939
2022-09-01 $55.28 $55.98 $54.98 $55.91 $55.91 1,261,091
2022-08-31 $56.49 $56.69 $55.72 $55.76 $55.76 1,405,265
2022-08-30 $57.06 $57.31 $56.19 $56.35 $56.15 1,279,759
2022-08-29 $56.95 $57.45 $56.50 $57.01 $56.81 900,723
2022-08-26 $59.18 $59.18 $57.16 $57.16 $56.96 1,212,919
2022-08-25 $58.62 $59.07 $58.28 $58.98 $58.77 1,041,497
2022-08-24 $58.53 $58.92 $58.26 $58.31 $58.10 701,604
2022-08-23 $59.48 $59.60 $58.64 $58.75 $58.54 2,368,509
2022-08-22 $60.24 $60.96 $59.16 $59.26 $59.05 1,111,755
2022-08-19 $61.16 $61.20 $60.59 $61.07 $60.85 958,998
2022-08-18 $61.31 $61.80 $60.93 $61.56 $61.34 1,200,789
2022-08-17 $61.85 $62.28 $61.39 $61.49 $61.27 1,182,525
2022-08-16 $62.22 $62.58 $62.04 $62.50 $62.28 1,142,763
2022-08-15 $62.42 $62.83 $61.89 $62.69 $62.47 1,326,249
2022-08-12 $62.76 $62.82 $62.08 $62.71 $62.49 1,099,399
2022-08-11 $62.88 $63.29 $62.14 $62.31 $62.09 1,872,248
2022-08-10 $61.52 $62.69 $61.41 $62.39 $62.17 1,274,226
2022-08-09 $60.51 $60.81 $59.71 $60.57 $60.35 1,303,125
2022-08-08 $60.86 $61.32 $60.34 $60.45 $60.23 922,829
2022-08-05 $60.29 $60.87 $59.84 $60.67 $60.45 1,125,178
2022-08-04 $61.55 $61.55 $60.73 $60.83 $60.61 889,016
2022-08-03 $61.20 $61.67 $60.72 $61.44 $61.22 1,401,590
2022-08-02 $59.72 $61.15 $59.56 $60.68 $60.46 1,921,328
2022-08-01 $59.25 $59.62 $57.98 $59.07 $58.86 1,872,774
2022-07-29 $57.81 $59.22 $56.82 $59.17 $58.96 3,406,965
2022-07-28 $59.98 $59.98 $57.30 $57.59 $57.38 3,583,062
2022-07-27 $61.13 $61.88 $60.72 $61.53 $61.31 3,124,110
2022-07-26 $61.75 $61.79 $60.91 $61.17 $60.95 971,842
2022-07-25 $62.88 $62.88 $61.66 $61.97 $61.75 1,099,921
2022-07-22 $62.38 $63.23 $62.38 $62.79 $62.57 876,191
2022-07-21 $61.27 $62.50 $61.08 $62.50 $62.28 930,491
2022-07-20 $60.86 $61.08 $60.47 $61.06 $60.84 1,384,575
2022-07-19 $59.14 $60.86 $59.14 $60.74 $60.52 1,824,656
2022-07-18 $59.41 $59.90 $58.34 $58.55 $58.34 924,199
2022-07-15 $58.74 $59.29 $58.40 $59.23 $59.02 1,504,253
2022-07-14 $57.51 $58.03 $56.91 $57.97 $57.76 1,183,390
2022-07-13 $57.25 $58.29 $57.09 $58.11 $57.90 1,292,491
2022-07-12 $58.85 $59.38 $57.96 $58.33 $58.12 931,841
2022-07-11 $59.71 $59.90 $58.90 $58.94 $58.73 803,945
2022-07-08 $59.07 $60.06 $58.88 $59.97 $59.76 1,280,573
2022-07-07 $58.94 $59.24 $58.61 $59.15 $58.94 852,828
2022-07-06 $59.30 $59.93 $58.57 $58.89 $58.68 1,022,629
2022-07-05 $57.67 $59.26 $56.61 $59.24 $59.03 827,499
2022-07-01 $57.93 $58.97 $57.76 $58.83 $58.62 808,435
2022-06-30 $58.00 $58.68 $57.17 $58.07 $57.86 1,449,368
2022-06-29 $59.44 $59.44 $58.17 $58.65 $58.44 912,735
2022-06-28 $61.15 $61.27 $59.15 $59.18 $58.97 1,471,369
2022-06-27 $60.53 $61.07 $60.13 $60.42 $60.20 1,290,682
2022-06-24 $58.25 $60.74 $58.13 $60.66 $60.44 2,391,437
2022-06-23 $57.24 $57.98 $57.04 $57.83 $57.62 1,248,451
2022-06-22 $56.26 $57.69 $56.26 $56.93 $56.73 2,130,354
2022-06-21 $57.00 $57.62 $56.60 $56.64 $56.44 2,222,598
2022-06-17 $55.30 $56.32 $54.76 $56.11 $55.91 3,535,029
2022-06-16 $56.29 $56.30 $54.59 $55.22 $55.02 4,442,111
2022-06-15 $57.26 $58.51 $56.56 $57.59 $57.38 2,759,097
2022-06-14 $58.06 $59.00 $56.70 $57.06 $56.86 1,423,307
2022-06-13 $59.38 $59.52 $57.67 $57.78 $57.57 1,917,128
2022-06-10 $61.22 $61.42 $60.34 $60.51 $60.29 979,201
2022-06-09 $63.10 $63.49 $62.12 $62.27 $62.05 1,927,350
2022-06-08 $64.23 $64.50 $63.42 $63.50 $63.27 1,038,524
2022-06-07 $63.22 $64.59 $63.22 $64.49 $64.26 974,817
2022-06-06 $64.96 $65.12 $63.77 $63.98 $63.75 1,587,797
2022-06-03 $64.99 $65.36 $64.09 $64.48 $64.25 986,280
2022-06-02 $64.62 $65.92 $64.31 $65.52 $65.29 1,118,184
2022-06-01 $64.44 $65.11 $63.97 $64.43 $64.20 1,984,097
2022-05-31 $64.34 $64.65 $63.74 $63.99 $63.76 1,755,993
2022-05-27 $63.90 $64.87 $63.59 $64.76 $64.33 1,056,317
2022-05-26 $62.37 $63.88 $62.37 $63.78 $63.35 1,321,520
2022-05-25 $61.72 $62.83 $61.40 $62.37 $61.95 1,803,137
2022-05-24 $61.48 $62.32 $60.46 $62.01 $61.60 1,266,175
2022-05-23 $62.55 $62.75 $61.64 $62.01 $61.60 1,646,190
2022-05-20 $60.72 $62.13 $60.20 $62.06 $61.65 2,926,387
2022-05-19 $59.17 $60.53 $58.63 $60.00 $59.60 1,573,472
2022-05-18 $60.57 $60.97 $59.22 $59.28 $58.88 1,987,888
2022-05-17 $60.63 $61.72 $60.48 $61.65 $61.24 1,572,812
2022-05-16 $59.30 $59.94 $58.74 $59.50 $59.10 818,897
2022-05-13 $59.87 $60.69 $59.47 $59.82 $59.42 1,239,143
2022-05-12 $58.77 $59.78 $58.53 $59.38 $58.98 1,290,089
2022-05-11 $60.09 $61.05 $58.31 $59.34 $58.94 1,387,568
2022-05-10 $61.31 $61.55 $59.18 $60.28 $59.88 1,697,608
2022-05-09 $61.46 $61.65 $60.12 $60.37 $59.97 1,601,922
2022-05-06 $62.88 $63.65 $61.88 $62.40 $61.98 2,073,247
2022-05-05 $65.50 $65.71 $62.71 $63.14 $62.72 1,367,346
2022-05-04 $65.31 $66.39 $64.21 $66.27 $65.83 1,085,173
2022-05-03 $64.75 $66.08 $64.53 $65.67 $65.23 1,515,194
2022-05-02 $64.42 $65.24 $63.55 $64.74 $64.31 2,320,726
2022-04-29 $64.57 $66.61 $63.68 $64.66 $64.23 3,654,576
2022-04-28 $68.31 $69.44 $67.93 $69.04 $68.58 1,216,400
2022-04-27 $67.32 $68.73 $67.19 $67.93 $67.48 1,808,306
2022-04-26 $68.70 $68.95 $66.70 $66.92 $66.47 2,504,854
2022-04-25 $68.30 $68.92 $67.52 $68.89 $68.43 1,975,772
2022-04-22 $71.18 $71.18 $68.65 $68.69 $68.23 920,257
2022-04-21 $73.14 $73.26 $71.00 $71.17 $70.69 841,360
2022-04-20 $72.31 $73.13 $71.51 $72.52 $72.04 1,085,719
2022-04-19 $70.45 $71.83 $70.43 $71.80 $71.32 767,206
2022-04-18 $70.91 $71.10 $70.27 $70.67 $70.20 839,893
2022-04-14 $71.35 $71.61 $70.80 $71.08 $70.61 857,904
2022-04-13 $70.82 $71.47 $70.59 $71.15 $70.67 1,023,461
2022-04-12 $72.76 $73.32 $70.87 $70.99 $70.52 1,114,617
2022-04-11 $73.01 $73.46 $72.35 $72.40 $71.92 618,877
2022-04-08 $72.90 $73.24 $72.23 $73.06 $72.57 808,626
2022-04-07 $73.24 $73.73 $72.59 $73.05 $72.56 977,672
2022-04-06 $73.29 $74.37 $72.81 $73.80 $73.31 926,818
2022-04-05 $75.18 $75.55 $73.84 $74.05 $73.56 795,985
2022-04-04 $75.01 $75.87 $74.84 $75.47 $74.97 738,360
2022-04-01 $75.60 $75.87 $74.52 $75.13 $74.63 847,759
2022-03-31 $76.15 $76.52 $74.98 $75.02 $74.52 986,827
2022-03-30 $78.11 $78.21 $75.43 $75.97 $75.46 864,972
2022-03-29 $78.27 $78.90 $77.69 $78.65 $78.12 1,020,632
2022-03-28 $76.93 $77.46 $76.47 $77.39 $76.87 936,108
2022-03-25 $76.88 $77.21 $76.27 $77.03 $76.52 971,640
2022-03-24 $76.70 $77.38 $76.56 $76.80 $76.29 610,243
2022-03-23 $78.16 $78.35 $76.61 $76.68 $76.17 795,295
2022-03-22 $78.50 $79.00 $78.07 $78.49 $77.97 1,090,454
2022-03-21 $78.91 $79.06 $77.73 $78.30 $77.78 877,023
2022-03-18 $77.41 $78.95 $76.95 $78.91 $78.38 1,523,973
2022-03-17 $77.50 $78.45 $77.05 $78.44 $77.92 924,805
2022-03-16 $76.98 $77.92 $75.36 $77.48 $76.96 1,452,112
2022-03-15 $76.81 $77.29 $75.20 $76.76 $76.25 1,293,459
2022-03-14 $75.32 $76.70 $74.65 $76.19 $75.68 1,924,749
2022-03-11 $75.11 $75.95 $74.61 $74.96 $74.46 2,067,681
2022-03-10 $74.07 $74.85 $73.72 $74.77 $74.27 1,473,299
2022-03-09 $73.89 $75.36 $73.37 $75.07 $74.57 1,459,799
2022-03-08 $71.68 $73.89 $71.39 $72.29 $71.81 1,445,089
2022-03-07 $75.47 $75.97 $71.80 $71.89 $71.41 1,227,450
2022-03-04 $75.80 $76.04 $74.71 $75.67 $75.16 1,234,487
2022-03-03 $76.41 $76.67 $75.52 $76.38 $75.87 922,399
2022-03-02 $74.54 $76.37 $74.38 $76.03 $75.52 1,018,991
2022-03-01 $74.99 $75.56 $74.08 $74.38 $73.88 1,918,388
2022-02-28 $73.72 $75.20 $73.65 $74.97 $74.47 1,334,760
2022-02-25 $74.09 $75.60 $73.78 $75.57 $74.87 1,005,147
2022-02-24 $71.55 $74.28 $71.12 $74.09 $73.40 1,309,977
2022-02-23 $74.84 $75.14 $73.35 $73.41 $72.73 1,651,936
2022-02-22 $73.14 $74.75 $73.14 $74.21 $73.52 1,671,520
2022-02-18 $74.81 $75.00 $73.55 $73.92 $73.23 1,357,401
2022-02-17 $75.56 $75.88 $74.68 $74.69 $73.99 1,147,052
2022-02-16 $75.95 $76.57 $75.30 $76.27 $75.56 1,092,889
2022-02-15 $75.92 $76.54 $75.11 $76.40 $75.69 2,054,951
2022-02-14 $76.42 $76.98 $74.60 $75.14 $74.44 1,674,153
2022-02-11 $77.61 $79.19 $76.33 $76.42 $75.71 3,260,583
2022-02-10 $81.13 $82.22 $80.27 $80.49 $79.74 1,266,816
2022-02-09 $81.42 $82.46 $81.21 $82.42 $81.65 966,797
2022-02-08 $79.54 $80.89 $79.29 $80.73 $79.98 876,315
2022-02-07 $80.34 $80.62 $79.55 $79.77 $79.03 1,019,336
2022-02-04 $79.60 $80.77 $78.77 $80.34 $79.59 817,972
2022-02-03 $80.81 $81.37 $79.76 $79.93 $79.18 1,072,645
2022-02-02 $80.66 $81.84 $80.11 $81.74 $80.98 987,596
2022-02-01 $79.90 $80.49 $79.35 $80.20 $79.45 1,033,703
2022-01-31 $77.93 $79.94 $77.80 $79.87 $79.13 1,233,805
2022-01-28 $76.38 $77.97 $75.78 $77.93 $77.20 989,932
2022-01-27 $76.85 $77.90 $75.98 $76.41 $75.70 1,013,240
2022-01-26 $78.15 $78.58 $75.66 $76.39 $75.68 1,237,013
2022-01-25 $78.18 $78.48 $76.51 $77.18 $76.46 1,667,333
2022-01-24 $78.48 $79.15 $76.27 $78.91 $78.17 2,458,898
2022-01-21 $80.90 $81.37 $79.23 $79.52 $78.78 1,190,444
2022-01-20 $79.52 $82.80 $79.52 $81.09 $80.33 1,574,559
2022-01-19 $82.59 $83.33 $81.77 $81.84 $81.08 1,234,795
2022-01-18 $82.69 $83.11 $82.35 $82.67 $81.90 851,187
2022-01-14 $82.53 $83.59 $82.25 $83.51 $82.73 851,351
2022-01-13 $84.38 $84.85 $82.74 $83.03 $82.26 1,033,506
2022-01-12 $83.80 $84.44 $83.44 $84.24 $83.45 808,501
2022-01-11 $82.82 $83.48 $82.04 $83.48 $82.70 774,528
2022-01-10 $82.21 $82.76 $81.22 $82.61 $81.84 999,737
2022-01-07 $83.54 $84.40 $82.93 $82.96 $82.19 1,038,740
2022-01-06 $81.83 $83.25 $81.58 $82.95 $82.18 1,019,052
2022-01-05 $82.96 $83.80 $82.10 $82.26 $81.49 1,382,573
2022-01-04 $83.24 $83.55 $82.29 $82.96 $82.19 1,446,688
2022-01-03 $82.03 $82.98 $81.83 $82.70 $81.93 1,009,869
2021-12-31 $82.18 $82.42 $81.75 $81.98 $81.22 668,305
2021-12-30 $83.12 $83.22 $82.19 $82.22 $81.45 551,687
2021-12-29 $82.80 $83.28 $82.52 $82.94 $82.17 435,928
2021-12-28 $82.85 $83.24 $82.54 $82.99 $82.22 530,492
2021-12-27 $81.92 $82.41 $81.35 $82.33 $81.56 595,119
2021-12-23 $81.56 $82.19 $81.38 $81.66 $80.90 661,493
2021-12-22 $80.59 $81.46 $80.33 $81.40 $80.64 934,632
2021-12-21 $79.05 $81.04 $79.05 $80.91 $80.16 1,146,161
2021-12-20 $78.76 $79.16 $77.38 $78.45 $77.72 985,339
2021-12-17 $79.47 $81.05 $78.68 $79.96 $79.21 2,347,817
2021-12-16 $80.18 $80.99 $79.80 $79.91 $79.17 1,019,405
2021-12-15 $78.20 $80.21 $77.97 $80.09 $79.34 1,614,027
2021-12-14 $79.75 $79.80 $77.69 $78.44 $77.71 1,698,632
2021-12-13 $78.08 $78.54 $77.66 $78.16 $77.43 1,034,836
2021-12-10 $78.16 $78.57 $77.67 $78.10 $77.37 886,792
2021-12-09 $78.06 $78.51 $77.61 $77.85 $77.12 740,267
2021-12-08 $78.60 $78.76 $77.86 $77.98 $77.25 866,420
2021-12-07 $77.47 $78.98 $76.84 $78.45 $77.72 1,243,706
2021-12-06 $75.26 $76.93 $75.26 $76.51 $75.80 1,213,926
2021-12-03 $75.97 $76.41 $74.32 $75.03 $74.33 1,412,573
2021-12-02 $73.92 $76.40 $73.92 $75.96 $75.25 1,444,830
2021-12-01 $77.35 $77.56 $73.98 $74.05 $73.36 2,147,970
2021-11-30 $78.28 $79.00 $76.22 $76.33 $75.62 2,438,497
2021-11-29 $79.34 $79.38 $78.31 $78.48 $77.55 1,318,792
2021-11-26 $79.32 $79.82 $78.43 $78.75 $77.81 854,764
2021-11-24 $78.78 $79.93 $78.78 $79.90 $78.95 989,190
2021-11-23 $79.42 $79.75 $78.85 $79.52 $78.57 989,088
2021-11-22 $80.13 $80.20 $78.95 $79.65 $78.70 1,463,340
2021-11-19 $79.38 $80.55 $79.19 $80.13 $79.18 2,006,297
2021-11-18 $79.20 $79.33 $78.60 $79.09 $78.15 1,555,548
2021-11-17 $79.07 $79.40 $78.42 $79.24 $78.30 1,457,929
2021-11-16 $78.72 $79.11 $78.17 $78.59 $77.65 1,691,144
2021-11-15 $79.20 $79.46 $78.56 $78.84 $77.90 1,424,587
2021-11-12 $78.82 $79.16 $78.46 $78.87 $77.93 1,000,594
2021-11-11 $79.14 $79.41 $78.63 $78.77 $77.83 800,358
2021-11-10 $79.02 $79.45 $78.68 $79.15 $78.21 1,253,847
2021-11-09 $78.57 $79.25 $78.42 $79.18 $78.24 1,587,460
2021-11-08 $77.92 $78.94 $77.75 $78.68 $77.74 1,736,755
2021-11-05 $78.17 $78.62 $77.61 $77.82 $76.89 2,189,478
2021-11-04 $78.00 $78.72 $77.67 $77.83 $76.90 1,369,312
2021-11-03 $78.00 $78.63 $77.56 $78.00 $77.07 1,121,952
2021-11-02 $78.24 $78.63 $77.27 $78.29 $77.36 1,306,509
2021-11-01 $79.47 $79.72 $77.63 $78.51 $77.57 1,529,317
2021-10-29 $77.95 $79.57 $76.14 $79.47 $78.52 2,029,080
2021-10-28 $74.99 $75.90 $74.87 $75.68 $74.78 1,646,023
2021-10-27 $75.35 $75.45 $74.46 $74.63 $73.74 2,729,248
2021-10-26 $75.37 $75.58 $74.73 $75.24 $74.34 1,030,976
2021-10-25 $74.77 $75.19 $74.37 $74.99 $74.10 1,060,177
2021-10-22 $74.27 $75.07 $74.27 $74.50 $73.61 582,357
2021-10-21 $73.84 $74.58 $73.56 $74.41 $73.52 977,615
2021-10-20 $73.54 $74.14 $73.47 $73.86 $72.98 999,651
2021-10-19 $73.22 $73.74 $72.99 $73.41 $72.54 814,748
2021-10-18 $72.24 $73.04 $71.99 $72.73 $71.86 889,533
2021-10-15 $71.96 $72.64 $71.62 $72.40 $71.54 1,297,645
2021-10-14 $71.16 $71.80 $70.98 $71.58 $70.73 843,981
2021-10-13 $71.24 $71.63 $70.12 $70.72 $69.88 1,074,546
2021-10-12 $71.00 $71.45 $70.68 $70.97 $70.12 667,973
2021-10-11 $71.16 $71.93 $70.68 $70.68 $69.84 526,063
2021-10-08 $70.79 $71.78 $70.78 $71.30 $70.45 952,605
2021-10-07 $70.57 $71.56 $70.38 $70.55 $69.71 955,560
2021-10-06 $69.22 $70.14 $69.22 $70.05 $69.22 802,106
2021-10-05 $69.80 $70.27 $69.60 $69.83 $69.00 927,092
2021-10-04 $70.03 $70.18 $69.24 $69.74 $68.91 855,237
2021-10-01 $69.72 $70.55 $69.25 $70.27 $69.43 1,045,467
2021-09-30 $70.30 $70.52 $69.39 $69.40 $68.57 1,042,999
2021-09-29 $69.40 $70.97 $69.34 $69.98 $69.15 695,116
2021-09-28 $69.93 $70.15 $69.30 $69.33 $68.50 906,283
2021-09-27 $70.72 $70.85 $70.25 $70.51 $69.67 817,569
2021-09-24 $70.30 $70.94 $70.00 $70.82 $69.98 722,853
2021-09-23 $69.41 $70.82 $69.41 $70.33 $69.49 1,072,156
2021-09-22 $69.42 $69.81 $68.88 $69.42 $68.59 839,766
2021-09-21 $69.55 $69.57 $68.15 $68.86 $68.04 3,002,236
2021-09-20 $69.40 $69.90 $68.66 $69.35 $68.52 1,252,504
2021-09-17 $70.93 $71.14 $70.07 $70.35 $69.51 2,058,747
2021-09-16 $71.23 $71.37 $70.69 $71.07 $70.22 1,216,501
2021-09-15 $71.25 $71.66 $70.65 $71.39 $70.54 1,470,068
2021-09-14 $72.41 $72.41 $71.29 $71.34 $70.49 979,614
2021-09-13 $72.13 $72.53 $71.62 $72.04 $71.18 842,881
2021-09-10 $73.57 $73.97 $71.69 $71.86 $71.00 974,801
2021-09-09 $73.32 $73.93 $73.03 $73.26 $72.39 864,820
2021-09-08 $72.57 $73.63 $72.53 $73.41 $72.54 1,640,579
2021-09-07 $73.79 $73.88 $73.22 $73.33 $72.46 1,932,780
2021-09-03 $74.84 $74.84 $73.93 $74.00 $73.12 957,772
2021-09-02 $75.67 $75.84 $74.49 $74.76 $73.87 1,077,627
2021-09-01 $75.85 $76.09 $75.54 $75.69 $74.79 883,660
2021-08-31 $76.20 $76.23 $75.51 $75.66 $74.76 1,147,275
2021-08-30 $76.46 $76.50 $75.77 $75.97 $74.91 1,203,276
2021-08-27 $75.94 $76.68 $75.73 $76.24 $75.17 1,051,741
2021-08-26 $75.88 $76.28 $75.08 $75.94 $74.88 896,874
2021-08-25 $76.94 $77.05 $75.92 $75.95 $74.89 1,129,831
2021-08-24 $76.60 $77.23 $76.49 $76.94 $75.86 1,544,194
2021-08-23 $75.45 $76.56 $75.12 $76.45 $75.38 1,524,411
2021-08-20 $75.44 $75.70 $74.77 $75.53 $74.47 1,418,434
2021-08-19 $75.95 $76.10 $74.85 $75.04 $73.99 1,240,113
2021-08-18 $75.57 $76.78 $75.57 $76.35 $75.28 1,569,670
2021-08-17 $75.91 $76.50 $75.43 $76.00 $74.94 1,293,574
2021-08-16 $76.95 $77.09 $76.25 $76.40 $75.33 1,224,277
2021-08-13 $77.50 $77.52 $77.05 $77.20 $76.12 726,198
2021-08-12 $77.33 $77.47 $76.45 $77.31 $76.23 793,116
2021-08-11 $77.63 $77.83 $77.09 $77.33 $76.25 864,460
2021-08-10 $77.11 $78.00 $76.81 $77.60 $76.51 930,963
2021-08-09 $76.79 $77.57 $76.50 $77.08 $76.00 873,058
2021-08-06 $76.50 $77.46 $76.11 $76.82 $75.74 759,719
2021-08-05 $76.39 $76.64 $75.89 $76.36 $75.29 609,849
2021-08-04 $78.90 $78.90 $76.02 $76.39 $75.32 730,371
2021-08-03 $76.80 $77.28 $75.76 $76.53 $75.46 924,401
2021-08-02 $78.19 $79.34 $76.92 $77.06 $75.98 1,345,936
2021-07-30 $78.62 $79.56 $78.29 $78.39 $77.29 880,002
2021-07-29 $77.25 $79.71 $77.25 $78.89 $77.79 1,881,747
2021-07-28 $75.20 $75.56 $74.49 $75.00 $73.95 982,328
2021-07-27 $75.46 $75.60 $74.31 $75.03 $73.98 1,460,158
2021-07-26 $75.51 $75.59 $74.86 $75.41 $74.35 772,620
2021-07-23 $75.42 $76.05 $75.12 $75.70 $74.64 1,176,577
2021-07-22 $74.32 $75.21 $74.27 $75.09 $74.04 907,227
2021-07-21 $74.13 $74.46 $73.53 $74.30 $73.26 1,153,535
2021-07-20 $72.02 $74.14 $71.86 $73.76 $72.73 942,400
2021-07-19 $73.14 $73.61 $71.65 $71.81 $70.80 755,673
2021-07-16 $74.24 $74.59 $73.62 $73.71 $72.68 586,758
2021-07-15 $73.91 $74.32 $73.56 $73.98 $72.94 669,358
2021-07-14 $73.32 $74.30 $73.23 $73.91 $72.88 617,063
2021-07-13 $73.41 $73.61 $73.06 $73.14 $72.12 418,797
2021-07-12 $73.66 $73.66 $73.03 $73.43 $72.40 309,274
2021-07-09 $72.90 $73.62 $72.78 $73.55 $72.52 424,649
2021-07-08 $72.43 $73.25 $72.15 $72.64 $71.62 655,543
2021-07-07 $73.72 $73.85 $72.75 $73.37 $72.34 657,906
2021-07-06 $73.56 $73.91 $72.81 $73.42 $72.39 836,501
2021-07-02 $73.65 $73.72 $73.11 $73.59 $72.56 495,799
2021-07-01 $72.01 $73.54 $71.82 $73.25 $72.22 1,129,932
2021-06-30 $73.25 $73.52 $71.98 $72.06 $71.05 1,062,475
2021-06-29 $73.65 $74.02 $73.28 $73.41 $72.38 657,350
2021-06-28 $73.93 $74.08 $73.27 $73.53 $72.50 859,799
2021-06-25 $72.94 $73.92 $72.68 $73.56 $72.53 2,062,707
2021-06-24 $72.79 $73.09 $72.19 $72.81 $71.79 669,389
2021-06-23 $73.04 $73.05 $72.19 $72.62 $71.60 720,984
2021-06-22 $72.76 $73.24 $72.52 $72.89 $71.87 1,442,406
2021-06-21 $71.86 $73.00 $71.65 $72.84 $71.82 707,278
2021-06-18 $71.93 $72.29 $71.61 $72.01 $71.00 1,465,778
2021-06-17 $72.92 $72.92 $71.77 $72.34 $71.33 995,777
2021-06-16 $73.67 $73.68 $72.27 $73.04 $72.02 888,164
2021-06-15 $73.99 $73.99 $73.14 $73.56 $72.53 842,464
2021-06-14 $74.00 $74.32 $73.57 $73.99 $72.95 747,672
2021-06-11 $73.86 $74.13 $73.51 $73.90 $72.87 768,443
2021-06-10 $73.48 $74.03 $73.04 $73.94 $72.91 799,717
2021-06-09 $72.99 $73.44 $72.68 $73.02 $72.00 769,530
2021-06-08 $72.12 $72.98 $72.00 $72.60 $71.58 776,405
2021-06-07 $73.08 $73.20 $72.30 $72.34 $71.33 555,883
2021-06-04 $73.13 $73.43 $72.81 $73.23 $72.21 708,150
2021-06-03 $72.91 $73.00 $71.81 $72.74 $71.72 781,644
2021-06-02 $73.99 $74.21 $72.91 $73.07 $72.05 787,405
2021-06-01 $74.99 $74.99 $73.63 $73.92 $72.89 1,055,056
2021-05-28 $74.18 $74.41 $73.63 $73.87 $72.84 935,011
2021-05-27 $74.18 $74.51 $73.72 $74.04 $72.85 1,337,925
2021-05-26 $74.06 $74.17 $73.27 $73.72 $72.53 704,989
2021-05-25 $74.90 $75.09 $74.01 $74.28 $73.08 669,848
2021-05-24 $74.02 $74.74 $73.96 $74.50 $73.30 1,263,439
2021-05-21 $74.55 $74.68 $73.79 $73.81 $72.62 1,179,451
2021-05-20 $73.88 $74.63 $73.63 $74.36 $73.16 1,559,082
2021-05-19 $73.00 $73.55 $72.27 $73.49 $72.30 811,768
2021-05-18 $74.13 $74.56 $73.73 $73.73 $72.54 680,480
2021-05-17 $73.76 $74.15 $73.30 $74.11 $72.91 894,704
2021-05-14 $73.80 $74.54 $73.26 $74.26 $73.06 1,196,291
2021-05-13 $72.20 $73.29 $71.66 $73.08 $71.90 908,335
2021-05-12 $72.54 $72.67 $71.55 $71.73 $70.57 1,137,906
2021-05-11 $72.56 $73.52 $72.45 $73.11 $71.93 987,428
2021-05-10 $73.35 $74.32 $73.04 $73.32 $72.14 1,055,358
2021-05-07 $73.30 $73.68 $72.90 $73.35 $72.17 990,059
2021-05-06 $72.95 $73.25 $71.89 $73.24 $72.06 930,628
2021-05-05 $73.50 $73.83 $72.80 $72.82 $71.65 1,243,901
2021-05-04 $74.02 $74.10 $72.88 $73.21 $72.03 1,652,100
2021-05-03 $74.51 $75.60 $73.92 $73.97 $72.78 1,135,030
2021-04-30 $73.85 $75.05 $73.57 $74.22 $73.02 1,082,070
2021-04-29 $74.56 $74.78 $73.71 $74.65 $73.45 1,373,952
2021-04-28 $74.80 $75.28 $74.49 $74.72 $73.52 1,104,305
2021-04-27 $74.70 $75.94 $72.84 $74.97 $73.76 2,514,372
2021-04-26 $72.62 $73.48 $71.26 $72.00 $70.84 1,315,662
2021-04-23 $71.58 $72.86 $70.96 $72.48 $71.31 1,176,782
2021-04-22 $71.33 $72.26 $70.98 $71.59 $70.44 839,121
2021-04-21 $71.44 $72.45 $71.22 $71.69 $70.53 1,056,302
2021-04-20 $72.25 $72.65 $70.91 $71.56 $70.41 805,328
2021-04-19 $72.90 $73.13 $72.40 $72.70 $71.53 776,403
2021-04-16 $73.93 $74.09 $72.14 $72.91 $71.73 983,783
2021-04-15 $72.80 $73.79 $72.80 $73.70 $72.51 1,333,256
2021-04-14 $72.27 $73.48 $72.12 $72.65 $71.48 827,690
2021-04-13 $73.22 $73.81 $71.86 $72.45 $71.28 841,435
2021-04-12 $72.21 $74.29 $72.21 $73.36 $72.18 1,262,995
2021-04-09 $72.49 $72.58 $71.92 $72.43 $71.26 1,704,406
2021-04-08 $72.62 $73.14 $71.92 $72.35 $71.18 1,355,689
2021-04-07 $72.36 $72.66 $71.66 $71.91 $70.75 827,987
2021-04-06 $72.05 $72.68 $71.46 $72.59 $71.42 1,060,349
2021-04-05 $71.29 $72.22 $71.07 $72.16 $71.00 785,101
2021-04-01 $70.30 $71.10 $69.71 $71.01 $69.86 1,096,275
2021-03-31 $68.16 $70.53 $68.00 $69.87 $68.74 1,780,352
2021-03-30 $68.65 $68.97 $68.33 $68.57 $67.46 1,301,479
2021-03-29 $67.74 $68.96 $67.37 $68.85 $67.74 737,703
2021-03-26 $66.91 $68.19 $66.63 $68.15 $67.05 1,000,716
2021-03-25 $69.50 $69.50 $65.70 $66.91 $65.83 813,905
2021-03-24 $67.55 $68.50 $67.22 $67.31 $66.22 1,419,671
2021-03-23 $69.07 $69.78 $67.19 $67.28 $66.20 1,357,252
2021-03-22 $69.87 $70.07 $68.93 $69.07 $67.96 1,523,708
2021-03-19 $68.47 $69.75 $68.09 $69.36 $68.24 1,924,189
2021-03-18 $68.14 $70.04 $68.01 $68.48 $67.38 1,746,788
2021-03-17 $68.28 $68.65 $67.09 $68.52 $67.42 1,176,797
2021-03-16 $69.61 $70.12 $68.76 $68.80 $67.69 1,228,343
2021-03-15 $68.44 $69.29 $68.06 $69.28 $68.16 1,310,661
2021-03-12 $68.17 $68.68 $67.63 $68.41 $67.31 1,556,623
2021-03-11 $67.64 $69.01 $67.32 $68.45 $67.35 1,250,994
2021-03-10 $67.19 $67.79 $66.43 $67.38 $66.29 1,898,806
2021-03-09 $66.53 $67.36 $66.20 $66.45 $65.38 1,486,594
2021-03-08 $65.93 $67.30 $65.54 $65.56 $64.50 1,877,787
2021-03-05 $64.60 $65.99 $63.47 $65.88 $64.82 1,716,576
2021-03-04 $65.17 $65.60 $62.93 $63.96 $62.93 1,206,471
2021-03-03 $66.31 $66.70 $65.38 $65.41 $64.36 1,368,190
2021-03-02 $67.52 $67.52 $65.94 $66.66 $65.58 1,589,620
2021-03-01 $66.88 $67.41 $65.79 $66.95 $65.87 1,605,033
2021-02-26 $67.37 $67.95 $66.10 $66.28 $65.21 1,461,712
2021-02-25 $69.00 $69.49 $67.23 $67.43 $66.18 1,490,566
2021-02-24 $66.95 $69.57 $66.81 $68.98 $67.70 1,676,880
2021-02-23 $66.79 $67.74 $65.47 $67.46 $66.21 2,313,987
2021-02-22 $65.92 $67.23 $65.39 $66.96 $65.72 1,333,187
2021-02-19 $66.71 $66.91 $66.01 $66.44 $65.21 1,157,137
2021-02-18 $65.80 $67.46 $65.30 $66.53 $65.30 1,330,129
2021-02-17 $64.90 $66.35 $64.69 $65.99 $64.77 1,219,449
2021-02-16 $66.00 $66.35 $64.56 $65.40 $64.19 3,103,655
2021-02-12 $66.79 $67.42 $65.90 $66.02 $64.80 785,874
2021-02-11 $66.81 $68.00 $65.40 $66.72 $65.49 2,864,140
2021-02-10 $68.90 $69.45 $68.25 $68.38 $67.12 1,963,938
2021-02-09 $68.75 $69.03 $68.24 $68.76 $67.49 1,183,105
2021-02-08 $70.07 $70.07 $67.93 $68.92 $67.65 1,342,546
2021-02-05 $69.29 $69.95 $68.94 $69.39 $68.11 2,765,439
2021-02-04 $65.69 $68.82 $65.69 $68.78 $67.51 1,948,237
2021-02-03 $65.94 $65.94 $65.06 $65.49 $64.28 1,345,678
2021-02-02 $64.58 $65.83 $64.25 $65.42 $64.21 872,405
2021-02-01 $63.29 $64.25 $62.89 $63.73 $62.55 2,121,643
2021-01-29 $64.70 $64.70 $62.51 $62.88 $61.72 1,203,076
2021-01-28 $63.97 $65.06 $63.50 $64.39 $63.20 1,445,424
2021-01-27 $65.56 $66.25 $62.68 $63.50 $62.33 2,015,474
2021-01-26 $67.17 $67.51 $66.04 $66.15 $64.93 762,846
2021-01-25 $67.63 $67.63 $65.57 $67.01 $65.77 837,020
2021-01-22 $67.00 $67.57 $66.78 $67.51 $66.26 587,847
2021-01-21 $69.11 $70.14 $67.20 $67.23 $65.99 851,250
2021-01-20 $67.55 $69.34 $67.45 $69.11 $67.83 1,502,910
2021-01-19 $67.08 $67.32 $66.13 $67.00 $65.76 1,472,252
2021-01-15 $66.82 $67.22 $66.13 $66.39 $65.16 1,210,913
2021-01-14 $68.76 $69.76 $66.79 $66.82 $65.58 1,124,226
2021-01-13 $70.72 $70.89 $68.60 $68.80 $67.53 630,634
2021-01-12 $70.79 $71.16 $69.89 $70.52 $69.22 599,019
2021-01-11 $70.73 $71.66 $70.13 $70.78 $69.47 836,719
2021-01-08 $71.79 $72.71 $71.31 $71.85 $70.52 1,186,078
2021-01-07 $69.87 $71.77 $69.77 $71.33 $70.01 1,265,622
2021-01-06 $71.00 $71.40 $68.93 $69.39 $68.11 1,322,297
2021-01-05 $70.65 $71.66 $69.67 $69.95 $68.66 887,571
2021-01-04 $73.39 $73.85 $69.75 $70.81 $69.50 1,318,485
2020-12-31 $73.13 $73.13 $71.75 $72.75 $71.40 750,309
2020-12-30 $71.90 $73.02 $71.11 $72.56 $71.22 588,626
2020-12-29 $72.89 $73.20 $71.77 $71.89 $70.56 642,975
2020-12-28 $72.15 $72.87 $71.79 $72.38 $71.04 704,379
2020-12-24 $71.61 $71.82 $71.29 $71.69 $70.36 160,121
2020-12-23 $71.68 $72.17 $71.36 $71.48 $70.16 600,586
2020-12-22 $71.62 $72.62 $71.05 $71.46 $70.14 652,701
2020-12-21 $70.50 $71.48 $70.07 $71.31 $69.99 804,373
2020-12-18 $72.15 $72.16 $70.66 $71.20 $69.88 1,663,321
2020-12-17 $71.61 $71.86 $70.83 $71.84 $70.51 966,894
2020-12-16 $72.20 $72.42 $71.18 $71.30 $69.98 854,082
2020-12-15 $73.63 $73.78 $71.58 $72.20 $70.86 907,292
2020-12-14 $71.61 $72.55 $71.27 $71.49 $70.17 768,615
2020-12-11 $72.00 $72.32 $71.15 $71.46 $70.14 1,005,492
2020-12-10 $72.11 $72.57 $70.89 $72.13 $70.80 1,210,317
2020-12-09 $72.08 $72.99 $71.90 $72.34 $71.00 1,022,274
2020-12-08 $72.74 $74.00 $72.43 $73.26 $71.90 1,163,652
2020-12-07 $70.94 $72.98 $70.70 $72.84 $71.49 1,404,732
2020-12-04 $70.11 $71.68 $70.11 $71.13 $69.81 828,189
2020-12-03 $70.13 $70.98 $69.61 $70.20 $68.90 644,077
2020-12-02 $69.54 $70.40 $69.01 $70.02 $68.72 697,526
2020-12-01 $69.27 $70.22 $68.42 $69.78 $68.49 1,118,415
2020-11-30 $69.41 $69.55 $68.64 $68.89 $67.62 1,740,986
2020-11-27 $68.95 $69.75 $68.95 $69.62 $68.19 311,702
2020-11-25 $69.64 $69.97 $68.80 $69.02 $67.61 674,142
2020-11-24 $69.21 $69.98 $68.92 $69.77 $68.34 1,016,605
2020-11-23 $68.20 $69.24 $68.09 $69.14 $67.72 501,452
2020-11-20 $68.16 $69.25 $68.00 $68.16 $66.76 1,650,024
2020-11-19 $67.20 $68.70 $67.12 $68.59 $67.18 1,123,839
2020-11-18 $67.26 $67.90 $66.83 $67.48 $66.10 1,836,625
2020-11-17 $65.45 $67.34 $65.24 $67.26 $65.88 1,301,590
2020-11-16 $65.21 $66.33 $64.64 $66.06 $64.71 1,115,403
2020-11-13 $64.38 $65.14 $64.30 $64.83 $63.50 809,676
2020-11-12 $64.98 $65.46 $63.81 $64.14 $62.83 669,124
2020-11-11 $65.29 $65.29 $64.05 $64.74 $63.41 754,488
2020-11-10 $64.36 $64.39 $62.57 $64.17 $62.86 1,061,576
2020-11-09 $65.00 $67.71 $64.49 $64.54 $63.22 1,441,095
2020-11-06 $65.03 $65.09 $64.17 $64.47 $63.15 625,084
2020-11-05 $63.65 $65.18 $63.50 $64.94 $63.61 1,041,929
2020-11-04 $62.68 $64.12 $62.22 $63.15 $61.86 1,102,481
2020-11-03 $60.40 $62.33 $60.36 $62.05 $60.78 947,326
2020-11-02 $59.62 $60.16 $58.40 $59.90 $58.67 1,440,421
2020-10-30 $60.03 $60.24 $58.65 $59.22 $58.01 1,576,416
2020-10-29 $60.69 $61.27 $60.29 $60.60 $59.36 1,831,528
2020-10-28 $62.19 $62.54 $60.20 $60.63 $59.39 1,975,933
2020-10-27 $64.14 $64.65 $62.83 $62.98 $61.69 938,716
2020-10-26 $64.61 $65.04 $63.33 $64.06 $62.75 755,774
2020-10-23 $65.23 $65.38 $64.31 $65.19 $63.85 560,536
2020-10-22 $64.91 $65.27 $63.90 $64.98 $63.65 809,496
2020-10-21 $64.19 $65.09 $63.79 $64.72 $63.39 1,164,139
2020-10-20 $64.46 $65.26 $64.06 $64.33 $63.01 1,362,948
2020-10-19 $64.78 $65.42 $63.99 $64.11 $62.80 543,811
2020-10-16 $64.79 $65.27 $64.49 $64.53 $63.21 588,392
2020-10-15 $63.64 $64.82 $63.50 $64.64 $63.32 523,850
2020-10-14 $64.30 $65.05 $64.11 $64.60 $63.28 761,382
2020-10-13 $64.51 $64.83 $63.79 $63.79 $62.48 640,941
2020-10-12 $64.24 $65.04 $64.24 $64.56 $63.24 495,135
2020-10-09 $63.87 $64.63 $63.59 $64.09 $62.78 873,269
2020-10-08 $63.38 $63.51 $62.92 $63.32 $62.02 1,205,806
2020-10-07 $62.94 $63.90 $62.59 $63.02 $61.73 1,003,141
2020-10-06 $63.29 $63.89 $62.24 $62.52 $61.24 1,325,253
2020-10-05 $62.37 $63.28 $62.21 $63.25 $61.95 1,264,674
2020-10-02 $60.33 $61.84 $60.33 $61.61 $60.35 916,834
2020-10-01 $61.00 $61.85 $61.00 $61.42 $60.16 1,107,419
2020-09-30 $60.64 $61.35 $60.10 $60.52 $59.28 796,745
2020-09-29 $61.38 $61.60 $60.43 $60.50 $59.26 679,701
2020-09-28 $61.58 $62.15 $61.26 $61.42 $60.16 768,751
2020-09-25 $59.06 $60.78 $58.95 $60.52 $59.28 669,288
2020-09-24 $59.40 $59.75 $58.39 $59.30 $58.09 1,423,172
2020-09-23 $61.35 $61.74 $59.62 $59.69 $58.47 1,272,730
2020-09-22 $60.80 $61.20 $60.34 $61.13 $59.88 885,273
2020-09-21 $59.67 $60.48 $58.96 $60.44 $59.20 1,056,166
2020-09-18 $61.37 $61.48 $60.00 $60.78 $59.53 3,353,379
2020-09-17 $60.23 $61.00 $59.72 $60.93 $59.68 989,657
2020-09-16 $61.69 $61.92 $60.83 $60.97 $59.72 1,050,462
2020-09-15 $60.68 $61.53 $60.32 $61.27 $60.01 804,583
2020-09-14 $60.57 $61.08 $60.32 $60.50 $59.26 904,140
2020-09-11 $59.92 $60.16 $59.30 $60.10 $58.87 1,240,379
2020-09-10 $60.37 $60.70 $58.90 $59.47 $58.25 1,407,839
2020-09-09 $60.13 $60.50 $59.17 $60.17 $58.94 1,108,847
2020-09-08 $60.01 $60.58 $59.14 $59.37 $58.15 1,350,982
2020-09-04 $62.15 $62.52 $59.36 $61.25 $59.99 1,579,106
2020-09-03 $64.44 $64.71 $61.50 $62.03 $60.76 850,325
2020-09-02 $64.84 $65.35 $64.01 $65.24 $63.90 965,425
2020-09-01 $63.75 $64.92 $63.53 $64.58 $63.26 1,304,423
2020-08-31 $64.36 $64.49 $63.43 $63.72 $62.41 1,039,567
2020-08-28 $63.80 $64.46 $63.52 $64.36 $62.90 847,813
2020-08-27 $63.88 $64.10 $63.41 $63.74 $62.30 953,677
2020-08-26 $64.00 $64.45 $63.68 $64.12 $62.67 1,098,043
2020-08-25 $63.10 $63.85 $62.82 $63.75 $62.31 910,468
2020-08-24 $63.00 $63.25 $62.62 $62.89 $61.47 2,548,254
2020-08-21 $62.50 $62.66 $62.17 $62.37 $60.96 769,620
2020-08-20 $62.37 $62.88 $62.06 $62.73 $61.31 759,593
2020-08-19 $62.53 $62.90 $62.34 $62.36 $60.95 814,507
2020-08-18 $62.99 $63.46 $62.47 $62.49 $61.08 1,323,112
2020-08-17 $61.30 $63.10 $61.30 $62.69 $61.27 1,601,680
2020-08-14 $61.29 $61.80 $61.00 $61.16 $59.78 780,389
2020-08-13 $61.84 $62.23 $61.48 $61.60 $60.21 1,019,788
2020-08-12 $61.58 $62.08 $61.57 $61.94 $60.54 840,911
2020-08-11 $61.94 $62.39 $61.27 $61.34 $59.95 1,580,647
2020-08-10 $60.63 $61.63 $60.52 $61.56 $60.17 1,415,961
2020-08-07 $60.00 $61.00 $60.00 $60.97 $59.59 1,152,800
2020-08-06 $59.85 $60.25 $59.71 $60.12 $58.76 1,124,678
2020-08-05 $58.53 $59.91 $58.46 $59.89 $58.53 1,452,200
2020-08-04 $58.62 $58.66 $57.94 $58.34 $57.02 1,282,704
2020-08-03 $57.54 $58.42 $57.44 $58.30 $56.98 1,284,094
2020-07-31 $57.58 $57.58 $56.30 $57.50 $56.20 1,617,477
2020-07-30 $58.19 $58.49 $57.11 $57.65 $56.35 1,607,343
2020-07-29 $58.99 $58.99 $56.16 $58.19 $56.87 4,011,400
2020-07-28 $57.50 $57.81 $56.40 $56.40 $55.12 1,880,145
2020-07-27 $56.12 $57.47 $55.77 $57.40 $56.10 1,250,760
2020-07-24 $56.25 $56.63 $55.28 $55.75 $54.49 1,033,108
2020-07-23 $57.26 $58.49 $56.37 $56.59 $55.31 1,005,339
2020-07-22 $56.45 $57.58 $56.45 $57.12 $55.83 940,907
2020-07-21 $57.41 $57.79 $56.09 $56.30 $55.03 1,280,288
2020-07-20 $57.03 $57.44 $56.72 $57.21 $55.92 1,282,704
2020-07-17 $56.74 $57.00 $56.18 $56.82 $55.53 934,712
2020-07-16 $56.93 $57.26 $56.25 $56.50 $55.22 678,769
2020-07-15 $56.84 $57.89 $56.77 $57.38 $56.08 840,143
2020-07-14 $55.78 $56.23 $54.57 $56.22 $54.95 882,893
2020-07-13 $56.94 $57.50 $55.47 $55.77 $54.51 1,212,218
2020-07-10 $56.16 $56.64 $55.56 $56.45 $55.17 806,550
2020-07-09 $56.73 $56.96 $55.48 $56.35 $55.07 674,476
2020-07-08 $56.01 $56.90 $55.98 $56.57 $55.29 951,782
2020-07-07 $56.95 $57.20 $55.95 $56.01 $54.74 790,427
2020-07-06 $57.64 $58.00 $56.81 $57.18 $55.89 1,366,947
2020-07-02 $57.16 $57.62 $56.49 $56.61 $55.33 987,944
2020-07-01 $56.56 $57.29 $56.51 $56.58 $55.30 3,263,846
2020-06-30 $55.07 $56.67 $54.75 $56.48 $55.20 1,456,627
2020-06-29 $54.68 $55.40 $53.45 $55.39 $54.14 740,597
2020-06-26 $55.18 $55.65 $54.22 $54.26 $53.03 4,573,011
2020-06-25 $55.22 $55.22 $54.29 $55.07 $53.82 1,377,268
2020-06-24 $57.75 $57.75 $55.21 $55.49 $54.23 1,682,320
2020-06-23 $59.62 $59.73 $57.88 $57.91 $56.60 1,165,643
2020-06-22 $58.29 $59.28 $58.04 $59.08 $57.74 919,469
2020-06-19 $59.85 $60.38 $58.01 $58.63 $57.30 1,602,424
2020-06-18 $57.90 $59.23 $57.58 $59.18 $57.84 1,573,670
2020-06-17 $58.60 $58.98 $57.18 $57.73 $56.42 1,025,979
2020-06-16 $58.26 $59.21 $57.17 $57.91 $56.60 1,113,327
2020-06-15 $55.48 $56.84 $54.85 $56.76 $55.48 1,179,678
2020-06-12 $57.28 $57.67 $55.62 $56.65 $55.37 1,833,779
2020-06-11 $57.07 $57.15 $55.48 $55.56 $54.30 1,386,849
2020-06-10 $59.68 $59.93 $58.38 $58.88 $57.55 962,953
2020-06-09 $60.58 $60.82 $59.70 $59.76 $58.41 1,014,318
2020-06-08 $60.70 $61.26 $60.58 $60.96 $59.58 1,414,273
2020-06-05 $60.97 $62.18 $60.39 $60.74 $59.37 1,654,868
2020-06-04 $60.13 $60.77 $59.85 $60.12 $58.76 1,086,947
2020-06-03 $59.99 $60.94 $59.21 $60.66 $59.29 1,260,891
2020-06-02 $58.94 $59.80 $58.63 $59.78 $58.43 2,493,900
2020-06-01 $57.54 $59.23 $57.54 $58.89 $57.56 1,267,673
2020-05-29 $57.57 $58.18 $56.57 $57.90 $56.59 1,251,866
2020-05-28 $58.11 $59.04 $57.52 $57.80 $56.37 1,287,171
2020-05-27 $58.20 $58.38 $56.53 $58.31 $56.87 1,049,654
2020-05-26 $57.47 $58.18 $56.79 $57.68 $56.25 966,073
2020-05-22 $55.98 $57.00 $55.27 $55.85 $54.47 673,941
2020-05-21 $56.91 $57.21 $55.73 $56.01 $54.62 816,085
2020-05-20 $57.29 $57.63 $56.64 $56.74 $55.34 1,658,998
2020-05-19 $57.04 $57.40 $55.92 $56.25 $54.86 1,142,433
2020-05-18 $55.98 $57.80 $55.49 $56.87 $55.46 2,221,131
2020-05-15 $53.77 $55.12 $53.65 $54.60 $53.25 1,314,734
2020-05-14 $52.27 $54.62 $51.54 $54.57 $53.22 2,280,112
2020-05-13 $55.04 $55.24 $52.31 $53.13 $51.82 1,880,848
2020-05-12 $57.34 $57.91 $55.37 $55.44 $54.07 1,388,422
2020-05-11 $57.85 $58.46 $57.26 $57.33 $55.91 2,633,399
2020-05-08 $58.28 $58.64 $57.90 $58.50 $57.05 1,621,164
2020-05-07 $57.26 $57.82 $56.62 $57.30 $55.88 2,840,160
2020-05-06 $57.00 $57.10 $55.80 $56.35 $54.96 1,935,535
2020-05-05 $55.52 $56.92 $55.48 $56.56 $55.16 2,416,295
2020-05-04 $54.00 $55.53 $53.07 $55.19 $53.82 3,622,873
2020-05-01 $54.00 $54.87 $52.06 $54.83 $53.47 2,309,713
2020-04-30 $55.15 $56.22 $54.35 $55.16 $53.80 3,256,417
2020-04-29 $54.11 $57.27 $54.01 $56.06 $54.67 2,451,040
2020-04-28 $53.35 $54.07 $52.44 $53.05 $51.74 1,838,503
2020-04-27 $51.88 $52.77 $51.27 $52.37 $51.07 1,678,284
2020-04-24 $51.09 $51.59 $50.07 $51.21 $49.94 1,254,768
2020-04-23 $51.28 $51.58 $50.25 $50.58 $49.33 1,112,798
2020-04-22 $51.41 $51.50 $50.62 $51.06 $49.80 1,305,085
2020-04-21 $50.16 $51.90 $49.25 $50.08 $48.84 2,775,820
2020-04-20 $50.91 $52.26 $50.25 $51.19 $49.92 4,039,183
2020-04-17 $49.76 $52.68 $49.01 $52.00 $50.71 4,323,996
2020-04-16 $49.89 $50.49 $47.69 $48.12 $46.93 2,210,516
2020-04-15 $48.68 $49.84 $47.83 $49.41 $48.19 4,714,378
2020-04-14 $48.90 $50.01 $47.89 $49.98 $48.74 3,654,682
2020-04-13 $49.09 $50.36 $47.56 $48.17 $46.98 2,049,363
2020-04-09 $48.16 $51.19 $48.16 $49.51 $48.29 2,694,245
2020-04-08 $46.10 $47.84 $45.55 $47.49 $46.32 2,079,992
2020-04-07 $48.19 $48.25 $44.79 $45.27 $44.15 2,628,114
2020-04-06 $43.67 $46.50 $43.52 $46.17 $45.03 2,315,877
2020-04-03 $40.89 $42.13 $39.91 $41.56 $40.53 1,980,424
2020-04-02 $40.87 $42.27 $40.01 $40.96 $39.95 5,426,662
2020-04-01 $41.77 $42.57 $41.12 $41.37 $40.35 2,538,561
2020-03-31 $43.79 $45.39 $42.78 $43.82 $42.74 3,254,995
2020-03-30 $42.82 $44.27 $41.97 $43.73 $42.65 2,385,974
2020-03-27 $42.31 $44.03 $41.72 $42.39 $41.34 2,245,673
2020-03-26 $43.29 $44.84 $41.27 $44.51 $43.41 2,529,065
2020-03-25 $39.27 $43.21 $37.32 $42.13 $41.09 3,127,591
2020-03-24 $37.97 $40.70 $37.01 $38.72 $37.76 5,516,509
2020-03-23 $35.44 $36.09 $32.55 $35.82 $34.93 2,592,007
2020-03-20 $39.08 $40.52 $35.57 $35.68 $34.80 4,471,115
2020-03-19 $33.80 $38.26 $31.83 $38.05 $37.11 3,707,313
2020-03-18 $36.35 $38.00 $29.51 $34.32 $33.47 3,951,835
2020-03-17 $38.63 $40.47 $37.53 $39.31 $38.34 5,296,937
2020-03-16 $39.89 $42.01 $37.96 $38.31 $37.36 3,528,175
2020-03-13 $44.99 $45.83 $42.01 $44.98 $43.87 4,468,808
2020-03-12 $42.40 $44.90 $41.48 $42.51 $41.46 5,767,868
2020-03-11 $48.44 $49.21 $45.93 $46.06 $44.92 2,403,680
2020-03-10 $48.93 $50.18 $47.53 $50.03 $48.79 2,346,048
2020-03-09 $48.01 $49.99 $46.35 $47.76 $46.58 2,391,793
2020-03-06 $52.76 $53.68 $51.12 $52.47 $51.17 2,668,302
2020-03-05 $55.43 $55.83 $53.83 $54.44 $53.09 1,529,191
2020-03-04 $56.26 $57.12 $55.48 $57.09 $55.68 1,667,311
2020-03-03 $57.73 $58.23 $54.67 $55.23 $53.86 2,061,297
2020-03-02 $56.11 $57.64 $55.00 $57.63 $56.20 2,112,926
2020-02-28 $53.40 $55.87 $53.36 $55.50 $54.13 4,753,704
2020-02-27 $57.21 $58.60 $55.46 $55.52 $54.02 2,592,717
2020-02-26 $59.71 $61.09 $58.26 $58.77 $57.19 1,771,780
2020-02-25 $62.49 $62.98 $59.13 $59.58 $57.98 2,430,442
2020-02-24 $61.01 $62.67 $60.75 $62.14 $60.47 1,817,175
2020-02-21 $64.40 $64.57 $63.52 $64.00 $62.28 1,094,414
2020-02-20 $64.52 $65.80 $64.39 $64.89 $63.14 1,753,804
2020-02-19 $64.54 $65.50 $64.23 $65.15 $63.40 1,613,502
2020-02-18 $66.33 $66.37 $64.36 $64.67 $62.93 1,507,250
2020-02-14 $65.65 $66.74 $65.49 $66.26 $64.48 1,440,965
2020-02-13 $66.31 $66.68 $64.56 $65.58 $63.81 2,153,672
2020-02-12 $64.73 $65.48 $63.92 $65.13 $63.38 1,640,324
2020-02-11 $64.46 $65.25 $64.15 $64.56 $62.82 988,205
2020-02-10 $62.40 $64.11 $62.30 $64.01 $62.29 1,113,318
2020-02-07 $63.60 $63.60 $62.31 $62.47 $60.79 1,187,589
2020-02-06 $64.15 $64.78 $63.76 $63.92 $62.20 521,223
2020-02-05 $65.96 $66.00 $63.99 $64.08 $62.35 632,215
2020-02-04 $64.69 $65.63 $64.38 $65.28 $63.52 725,364
2020-02-03 $62.88 $64.19 $62.88 $63.83 $62.11 1,235,258
2020-01-31 $64.40 $64.82 $62.77 $63.01 $61.31 801,505
2020-01-30 $63.89 $64.68 $63.77 $64.64 $62.90 469,532
2020-01-29 $64.26 $64.81 $64.04 $64.29 $62.56 635,905
2020-01-28 $63.41 $64.34 $62.98 $63.98 $62.26 1,250,981
2020-01-27 $63.82 $64.21 $62.78 $63.03 $61.33 1,075,059
2020-01-24 $65.24 $65.81 $64.85 $65.45 $63.69 1,422,549
2020-01-23 $64.87 $65.17 $64.44 $65.07 $63.32 1,364,405
2020-01-22 $63.60 $65.01 $63.50 $64.95 $63.20 1,625,745
2020-01-21 $63.19 $63.80 $63.01 $63.55 $61.84 1,229,611
2020-01-17 $63.51 $63.58 $62.98 $63.47 $61.76 1,093,237
2020-01-16 $62.64 $63.36 $62.45 $63.25 $61.55 1,366,828
2020-01-15 $62.04 $62.78 $61.82 $62.29 $60.61 1,084,833
2020-01-14 $62.48 $62.92 $61.92 $62.06 $60.39 1,744,214
2020-01-13 $62.51 $62.74 $62.08 $62.61 $60.92 1,158,296
2020-01-10 $63.12 $63.28 $62.07 $62.19 $60.52 1,480,565
2020-01-09 $62.66 $63.21 $62.12 $63.14 $61.44 1,372,766
2020-01-08 $61.59 $62.50 $61.52 $62.06 $60.39 1,598,184
2020-01-07 $61.60 $61.99 $61.33 $61.72 $60.06 1,333,016
2020-01-06 $60.63 $61.94 $60.63 $61.71 $60.05 3,184,703
2020-01-03 $61.04 $61.55 $60.77 $61.14 $59.49 1,447,398
2020-01-02 $61.92 $62.37 $61.21 $61.64 $59.98 1,324,728
2019-12-31 $60.86 $61.52 $60.55 $61.40 $59.75 880,537
2019-12-30 $61.64 $61.66 $60.54 $61.06 $59.42 584,946
2019-12-27 $61.43 $61.61 $60.97 $61.51 $59.85 532,785
2019-12-26 $61.25 $61.65 $61.04 $61.41 $59.76 415,614
2019-12-24 $61.00 $61.28 $60.81 $61.14 $59.49 380,458
2019-12-23 $61.01 $61.24 $60.80 $61.16 $59.51 1,286,502
2019-12-20 $61.24 $61.42 $60.63 $60.84 $59.20 1,879,950
2019-12-19 $60.80 $61.12 $60.49 $60.97 $59.33 2,675,394
2019-12-18 $59.92 $61.18 $59.65 $60.98 $59.34 1,921,273
2019-12-17 $60.17 $60.26 $59.51 $60.10 $58.48 1,349,552
2019-12-16 $59.15 $60.45 $58.71 $60.17 $58.55 1,434,543
2019-12-13 $59.04 $59.30 $58.67 $59.05 $57.46 1,263,445
2019-12-12 $58.58 $59.24 $58.41 $58.89 $57.30 657,222
2019-12-11 $58.58 $58.68 $58.18 $58.57 $56.99 1,058,211
2019-12-10 $59.11 $59.30 $58.40 $58.59 $57.01 987,155
2019-12-09 $59.35 $59.90 $59.16 $59.18 $57.59 927,648
2019-12-06 $59.78 $59.98 $59.42 $59.65 $58.04 1,044,865
2019-12-05 $59.34 $59.53 $59.04 $59.08 $57.49 878,528
2019-12-04 $59.18 $59.63 $58.74 $59.33 $57.73 834,813
2019-12-03 $58.11 $58.70 $57.96 $58.61 $57.03 1,162,696
2019-12-02 $59.99 $60.19 $59.00 $59.15 $57.56 1,098,559
2019-11-29 $60.18 $60.57 $60.02 $60.05 $58.43 786,045
2019-11-27 $60.65 $60.84 $59.01 $60.58 $58.83 1,264,721
2019-11-26 $60.04 $60.69 $59.83 $60.49 $58.74 1,630,082
2019-11-25 $60.01 $60.71 $59.98 $60.12 $58.38 1,141,736
2019-11-22 $59.88 $60.48 $59.39 $59.94 $58.20 1,113,902
2019-11-21 $59.66 $59.96 $59.04 $59.90 $58.17 1,407,577
2019-11-20 $59.35 $59.83 $58.87 $59.29 $57.57 1,250,548
2019-11-19 $58.93 $59.85 $58.79 $59.61 $57.88 2,090,222
2019-11-18 $58.26 $58.90 $57.98 $58.51 $56.82 2,996,524
2019-11-15 $58.53 $58.83 $58.11 $58.51 $56.82 2,491,745
2019-11-14 $57.74 $58.55 $57.66 $58.19 $56.51 2,783,852
2019-11-13 $57.57 $58.20 $57.12 $57.93 $56.25 2,204,429
2019-11-12 $58.40 $58.94 $57.98 $58.16 $56.48 1,301,776
2019-11-11 $57.39 $58.47 $57.05 $58.39 $56.70 950,306
2019-11-08 $57.20 $57.85 $56.61 $57.84 $56.17 1,420,165
2019-11-07 $57.51 $58.02 $57.04 $57.17 $55.51 1,278,079
2019-11-06 $57.71 $57.79 $57.14 $57.41 $55.75 1,389,552
2019-11-05 $56.28 $58.27 $55.74 $57.91 $56.23 1,687,174
2019-11-04 $57.67 $58.45 $56.82 $58.19 $56.51 2,355,717
2019-11-01 $57.80 $58.80 $54.62 $57.52 $55.85 3,678,933
2019-10-31 $51.93 $52.32 $51.47 $52.01 $50.50 1,694,910
2019-10-30 $51.80 $52.33 $51.64 $52.07 $50.56 1,428,283
2019-10-29 $51.56 $51.97 $51.21 $51.72 $50.22 1,917,125
2019-10-28 $51.65 $51.97 $51.44 $51.76 $50.26 1,090,334
2019-10-25 $50.28 $51.29 $50.07 $51.24 $49.76 1,957,962
2019-10-24 $49.20 $50.69 $48.68 $50.46 $49.00 1,603,503
2019-10-23 $48.42 $48.96 $48.00 $48.63 $47.22 2,598,280
2019-10-22 $50.20 $50.20 $48.65 $48.68 $47.27 1,846,825
2019-10-21 $50.49 $50.53 $49.93 $50.01 $48.56 1,956,121
2019-10-18 $51.09 $51.09 $49.37 $50.14 $48.69 1,630,945
2019-10-17 $50.16 $50.47 $49.91 $50.06 $48.61 1,287,678
2019-10-16 $50.27 $50.91 $49.60 $49.91 $48.46 970,810
2019-10-15 $50.13 $50.85 $49.90 $50.46 $49.00 2,279,419
2019-10-14 $50.71 $50.78 $50.18 $50.44 $48.98 1,531,540
2019-10-11 $49.70 $51.10 $49.44 $50.71 $49.24 1,855,439
2019-10-10 $48.37 $49.29 $48.21 $49.13 $47.71 4,120,938
2019-10-09 $48.97 $49.22 $48.24 $48.25 $46.85 1,719,702
2019-10-08 $49.52 $49.83 $48.47 $48.54 $47.13 1,147,069
2019-10-07 $50.00 $50.65 $49.76 $50.08 $48.63 1,889,372
2019-10-04 $49.11 $50.05 $49.01 $50.01 $48.56 1,107,028
2019-10-03 $48.55 $49.17 $47.79 $48.96 $47.54 1,382,412
2019-10-02 $49.89 $49.89 $48.08 $48.75 $47.34 1,268,745
2019-10-01 $51.60 $51.95 $49.97 $50.10 $48.65 1,586,752
2019-09-30 $50.65 $51.72 $50.09 $51.57 $50.08 1,518,770
2019-09-27 $51.34 $51.66 $50.30 $50.69 $49.22 3,305,899
2019-09-26 $50.47 $51.68 $50.47 $51.33 $49.84 2,105,597
2019-09-25 $49.47 $50.75 $48.82 $50.63 $49.16 974,791
2019-09-24 $50.00 $50.24 $49.20 $49.62 $48.18 2,417,718
2019-09-23 $50.07 $50.19 $49.26 $49.88 $48.44 1,481,045
2019-09-20 $50.66 $50.99 $49.96 $50.22 $48.77 1,390,764
2019-09-19 $50.56 $51.00 $50.31 $50.55 $49.09 1,487,849
2019-09-18 $51.95 $51.95 $49.49 $50.40 $48.94 3,716,787
2019-09-17 $52.54 $52.70 $51.63 $51.95 $50.45 2,259,127
2019-09-16 $51.81 $52.84 $51.48 $52.53 $51.01 1,315,509
2019-09-13 $52.38 $53.09 $51.95 $52.38 $50.86 2,565,729
2019-09-12 $51.69 $52.76 $51.30 $52.15 $50.64 2,063,547
2019-09-11 $49.68 $51.43 $49.68 $51.24 $49.76 2,846,331
2019-09-10 $49.35 $50.35 $49.10 $50.13 $48.68 1,901,475
2019-09-09 $49.34 $49.72 $48.73 $49.66 $48.22 1,902,761
2019-09-06 $48.79 $49.49 $48.25 $48.90 $47.48 1,841,013
2019-09-05 $47.86 $48.84 $47.62 $48.82 $47.41 1,389,601
2019-09-04 $47.22 $47.45 $46.97 $47.20 $45.83 1,969,259
2019-09-03 $46.13 $46.95 $46.08 $46.88 $45.52 1,882,907
2019-08-30 $46.59 $46.87 $46.23 $46.61 $45.26 2,607,989
2019-08-29 $46.05 $46.38 $45.84 $46.22 $44.79 918,495
2019-08-28 $45.22 $45.80 $44.88 $45.59 $44.18 876,186
2019-08-27 $45.71 $46.04 $45.12 $45.32 $43.91 2,763,296
2019-08-26 $45.53 $45.55 $44.74 $45.28 $43.87 1,151,798
2019-08-23 $45.78 $46.21 $44.90 $45.07 $43.67 1,635,427
2019-08-22 $46.20 $46.20 $45.45 $45.80 $44.38 1,881,149
2019-08-21 $45.13 $46.47 $45.01 $46.12 $44.69 1,574,430
2019-08-20 $45.23 $45.79 $44.36 $45.58 $44.17 1,713,992
2019-08-19 $46.08 $46.26 $45.21 $45.21 $43.81 939,894
2019-08-16 $44.88 $45.75 $44.83 $45.45 $44.04 1,235,205
2019-08-15 $44.27 $44.74 $43.79 $44.58 $43.20 1,433,108
2019-08-14 $43.91 $44.53 $43.58 $44.36 $42.98 2,436,565
2019-08-13 $44.34 $45.72 $44.10 $45.01 $43.61 1,465,141
2019-08-12 $45.48 $45.97 $44.03 $44.21 $42.84 2,310,143
2019-08-09 $45.72 $46.64 $45.50 $45.95 $44.52 2,322,081
2019-08-08 $44.89 $46.50 $44.73 $46.14 $44.71 2,966,830
2019-08-07 $42.70 $44.47 $42.51 $44.21 $42.84 3,297,318
2019-08-06 $44.32 $44.71 $43.21 $43.42 $42.07 2,658,122
2019-08-05 $44.44 $44.46 $43.34 $43.69 $42.33 3,584,346
2019-08-02 $46.29 $46.85 $44.96 $45.48 $44.07 3,261,355
2019-08-01 $48.06 $48.23 $46.34 $46.79 $45.34 6,010,293
2019-07-31 $50.01 $50.33 $47.81 $47.95 $46.46 5,637,653
2019-07-30 $49.65 $50.92 $47.00 $49.94 $48.39 15,496,660
2019-07-29 $60.65 $60.91 $59.54 $59.69 $57.84 2,551,268
2019-07-26 $59.21 $60.70 $59.21 $60.49 $58.61 1,443,586
2019-07-25 $59.32 $59.60 $58.83 $59.05 $57.22 1,151,600
2019-07-24 $57.96 $59.18 $57.96 $59.07 $57.24 624,846
2019-07-23 $57.99 $58.36 $57.56 $58.24 $56.43 1,109,130
2019-07-22 $58.23 $58.65 $57.73 $57.74 $55.95 1,313,973
2019-07-19 $59.47 $59.61 $58.16 $58.18 $56.37 755,421
2019-07-18 $58.24 $59.40 $58.09 $59.25 $57.41 1,051,492
2019-07-17 $58.79 $59.14 $58.48 $58.51 $56.69 628,466
2019-07-16 $58.97 $59.01 $58.20 $58.89 $57.06 867,885
2019-07-15 $59.00 $59.44 $58.67 $58.89 $57.06 740,538
2019-07-12 $58.65 $59.05 $58.16 $58.90 $57.07 1,160,344
2019-07-11 $58.39 $58.74 $57.89 $58.39 $56.58 738,002
2019-07-10 $58.51 $59.37 $57.96 $58.10 $56.30 1,245,110
2019-07-09 $57.05 $58.16 $56.80 $58.10 $56.30 1,456,485
2019-07-08 $57.57 $57.88 $57.06 $57.20 $55.43 843,435
2019-07-05 $57.44 $58.02 $57.08 $58.02 $56.22 861,333
2019-07-03 $57.76 $57.91 $57.10 $57.67 $55.88 2,253,837
2019-07-02 $58.70 $58.74 $57.46 $57.63 $55.84 1,804,555
2019-07-01 $58.60 $59.05 $58.07 $58.63 $56.81 1,472,667
2019-06-28 $57.00 $57.86 $56.77 $57.61 $55.82 3,554,026
2019-06-27 $56.77 $57.12 $55.88 $56.68 $54.92 890,076
2019-06-26 $57.61 $57.92 $56.27 $56.41 $54.66 942,553
2019-06-25 $58.67 $59.16 $57.11 $57.20 $55.43 1,351,107
2019-06-24 $59.13 $59.29 $58.48 $58.76 $56.94 1,118,340
2019-06-21 $58.60 $58.96 $58.30 $58.87 $57.04 1,255,369
2019-06-20 $59.31 $59.67 $58.31 $58.64 $56.82 952,710
2019-06-19 $58.22 $58.84 $58.03 $58.75 $56.93 910,454
2019-06-18 $57.54 $58.62 $57.54 $58.07 $56.27 1,163,846
2019-06-17 $56.61 $57.21 $56.50 $57.10 $55.33 1,070,147
2019-06-14 $57.07 $57.35 $56.34 $56.58 $54.82 1,301,392
2019-06-13 $57.79 $57.84 $57.10 $57.37 $55.59 1,188,772
2019-06-12 $57.16 $58.05 $57.16 $57.60 $55.81 1,064,636
2019-06-11 $59.20 $59.30 $57.39 $57.44 $55.66 875,105
2019-06-10 $59.20 $59.27 $58.54 $58.72 $56.90 1,040,091
2019-06-07 $57.89 $58.85 $57.89 $58.40 $56.59 1,133,279
2019-06-06 $57.63 $57.84 $57.10 $57.67 $55.88 812,594
2019-06-05 $57.06 $57.72 $56.25 $57.46 $55.68 1,072,385
2019-06-04 $55.05 $56.54 $54.34 $56.51 $54.76 2,239,647
2019-06-03 $55.54 $55.81 $53.95 $54.28 $52.60 1,849,446
2019-05-31 $56.00 $56.48 $55.51 $55.65 $53.92 1,311,319
2019-05-30 $56.50 $56.85 $56.17 $56.71 $54.85 634,799
2019-05-29 $56.61 $57.01 $56.03 $56.46 $54.61 803,430
2019-05-28 $56.95 $57.90 $56.79 $56.99 $55.12 1,196,123
2019-05-24 $56.73 $57.25 $56.37 $56.82 $54.96 684,956
2019-05-23 $56.86 $57.06 $56.05 $56.44 $54.59 998,491
2019-05-22 $57.45 $58.24 $57.28 $57.69 $55.80 917,053
2019-05-21 $58.38 $58.65 $57.65 $57.72 $55.83 1,285,541
2019-05-20 $57.95 $58.28 $57.30 $57.70 $55.81 913,938
2019-05-17 $58.96 $59.62 $58.55 $58.77 $56.84 658,047
2019-05-16 $58.81 $60.45 $58.78 $59.45 $57.50 2,354,946
2019-05-15 $57.62 $59.28 $57.62 $58.71 $56.79 1,353,368
2019-05-14 $56.98 $58.39 $56.94 $58.15 $56.24 1,559,311
2019-05-13 $57.40 $57.96 $56.34 $56.61 $54.75 1,463,105
2019-05-10 $57.94 $59.02 $57.17 $58.86 $56.93 1,332,554
2019-05-09 $58.71 $58.75 $57.41 $58.30 $56.39 1,459,854
2019-05-08 $59.08 $60.16 $58.85 $58.90 $56.97 1,549,990
2019-05-07 $59.73 $59.98 $58.45 $58.92 $56.99 1,736,208
2019-05-06 $58.54 $60.59 $58.33 $60.50 $58.52 1,170,177
2019-05-03 $60.46 $60.93 $59.40 $60.00 $58.03 1,750,914
2019-05-02 $59.67 $61.05 $59.33 $60.35 $58.37 2,603,545
2019-05-01 $60.68 $61.77 $58.40 $59.84 $57.88 9,477,517
2019-04-30 $67.29 $67.73 $66.89 $67.66 $65.44 1,580,205
2019-04-29 $67.00 $67.72 $66.73 $67.03 $64.83 1,291,481
2019-04-26 $65.56 $66.72 $65.56 $66.71 $64.52 839,109
2019-04-25 $66.20 $66.40 $65.16 $65.67 $63.52 957,132
2019-04-24 $66.60 $66.91 $65.91 $66.00 $63.84 815,567
2019-04-23 $65.11 $66.72 $65.11 $66.38 $64.20 1,159,470
2019-04-22 $63.78 $65.08 $63.58 $65.02 $62.89 645,611
2019-04-18 $63.97 $64.40 $63.09 $64.21 $62.11 1,359,021
2019-04-17 $65.48 $65.48 $63.93 $63.97 $61.87 1,412,815
2019-04-16 $65.51 $65.90 $64.70 $65.07 $62.94 729,845
2019-04-15 $65.42 $65.98 $64.86 $65.34 $63.20 803,145
2019-04-12 $66.30 $66.30 $65.10 $65.29 $63.15 1,083,314
2019-04-11 $65.10 $65.76 $64.80 $65.67 $63.52 1,047,188
2019-04-10 $63.92 $65.02 $63.92 $64.94 $62.81 1,042,840
2019-04-09 $63.63 $64.19 $63.63 $63.87 $61.78 821,291
2019-04-08 $63.62 $63.93 $62.82 $63.72 $61.63 1,270,806
2019-04-05 $63.53 $63.83 $63.20 $63.64 $61.55 1,005,963
2019-04-04 $64.54 $64.75 $62.46 $63.23 $61.16 1,182,440
2019-04-03 $64.98 $65.17 $64.26 $64.40 $62.29 1,865,124
2019-04-02 $64.53 $65.00 $64.09 $64.74 $62.62 1,016,171
2019-04-01 $64.60 $65.19 $63.45 $64.37 $62.26 2,224,831
2019-03-29 $63.29 $63.93 $62.92 $63.69 $61.60 1,577,301
2019-03-28 $61.94 $62.78 $61.66 $62.76 $60.70 871,699
2019-03-27 $62.56 $62.63 $60.76 $61.53 $59.51 1,116,446
2019-03-26 $62.43 $62.90 $61.93 $62.42 $60.37 1,026,397
2019-03-25 $61.73 $62.30 $61.35 $61.71 $59.69 1,204,704
2019-03-22 $63.36 $63.70 $61.78 $62.14 $60.10 1,405,724
2019-03-21 $62.06 $63.63 $61.85 $63.63 $61.54 1,304,053
2019-03-20 $62.72 $63.13 $61.59 $62.13 $60.09 1,121,568
2019-03-19 $62.82 $63.07 $61.85 $62.69 $60.64 1,363,677
2019-03-18 $62.60 $62.99 $62.16 $62.60 $60.55 1,807,780
2019-03-15 $63.13 $63.46 $62.10 $62.21 $60.17 2,352,825
2019-03-14 $62.34 $63.36 $62.21 $63.16 $61.09 1,390,819
2019-03-13 $62.50 $63.27 $62.18 $62.32 $60.28 1,515,639
2019-03-12 $62.55 $62.92 $61.72 $62.11 $60.07 1,551,115
2019-03-11 $60.76 $62.35 $60.76 $62.33 $60.29 1,457,647
2019-03-08 $60.03 $60.62 $54.03 $60.53 $58.55 2,203,652
2019-03-07 $61.50 $61.70 $60.46 $60.96 $58.96 1,448,324
2019-03-06 $62.36 $62.49 $61.50 $61.63 $59.61 2,259,240
2019-03-05 $62.80 $62.85 $61.67 $62.26 $60.22 1,402,008
2019-03-04 $63.22 $64.36 $61.17 $61.96 $59.93 1,801,671
2019-03-01 $62.43 $62.94 $61.85 $62.45 $60.40 2,947,124
2019-02-28 $61.54 $61.87 $61.08 $61.58 $59.56 1,732,150
2019-02-27 $61.74 $62.03 $61.20 $61.78 $59.66 1,300,656
2019-02-26 $61.50 $61.77 $60.90 $61.71 $59.59 1,898,042
2019-02-25 $60.83 $62.43 $60.11 $61.37 $59.26 3,951,231
2019-02-22 $59.30 $60.34 $59.30 $59.88 $57.82 1,859,006
2019-02-21 $58.93 $59.19 $58.75 $59.17 $57.14 2,123,936
2019-02-20 $59.49 $60.11 $58.92 $59.26 $57.23 2,701,828
2019-02-19 $60.18 $60.60 $59.51 $60.46 $58.38 2,741,754
2019-02-15 $60.53 $60.86 $57.19 $59.86 $57.80 5,097,349
2019-02-14 $55.99 $56.46 $55.28 $56.34 $54.41 2,720,907
2019-02-13 $55.64 $56.00 $55.28 $55.44 $53.54 1,774,884
2019-02-12 $54.20 $55.38 $54.18 $55.33 $53.43 2,090,280
2019-02-11 $53.55 $53.98 $53.12 $53.74 $51.89 2,164,706
2019-02-08 $51.67 $53.08 $51.57 $52.94 $51.12 1,679,202
2019-02-07 $52.03 $52.26 $51.53 $52.00 $50.21 1,461,499
2019-02-06 $52.29 $52.42 $51.55 $52.26 $50.47 1,690,442
2019-02-05 $52.15 $52.41 $52.00 $52.20 $50.41 1,544,735
2019-02-04 $52.12 $52.29 $51.80 $52.00 $50.21 1,341,169
2019-02-01 $51.50 $52.43 $51.36 $51.97 $50.19 1,476,274
2019-01-31 $51.21 $51.76 $51.10 $51.49 $49.72 1,937,947
2019-01-30 $50.52 $51.08 $49.56 $51.04 $49.29 1,345,567
2019-01-29 $50.76 $50.76 $49.89 $50.02 $48.30 937,830
2019-01-28 $50.19 $50.59 $49.90 $50.58 $48.84 1,558,953
2019-01-25 $50.53 $50.83 $49.70 $50.68 $48.94 1,426,092
2019-01-24 $48.35 $49.60 $48.35 $49.48 $47.78 1,571,489
2019-01-23 $48.98 $48.98 $47.95 $48.33 $46.67 1,502,877
2019-01-22 $48.67 $49.00 $48.19 $48.45 $46.79 1,336,334
2019-01-18 $48.70 $49.03 $48.15 $48.84 $47.16 1,804,179
2019-01-17 $47.64 $48.37 $46.86 $48.16 $46.51 1,145,047
2019-01-16 $47.37 $48.01 $47.08 $47.91 $46.26 1,313,843
2019-01-15 $46.83 $47.49 $46.43 $47.19 $45.57 825,510
2019-01-14 $46.77 $47.05 $46.37 $46.75 $45.14 1,265,004
2019-01-11 $47.05 $47.55 $46.84 $47.47 $45.84 1,296,609
2019-01-10 $46.95 $47.52 $46.77 $47.51 $45.88 1,496,188
2019-01-09 $46.15 $47.37 $46.05 $47.32 $45.70 1,715,199
2019-01-08 $46.25 $46.67 $45.84 $46.24 $44.65 1,152,259
2019-01-07 $45.22 $45.98 $45.06 $45.71 $44.14 1,499,102
2019-01-04 $44.12 $45.54 $43.87 $45.08 $43.53 3,238,426
2019-01-03 $43.88 $44.42 $43.06 $43.37 $41.88 1,963,118
2019-01-02 $44.07 $44.88 $43.82 $44.42 $42.89 2,159,089
2018-12-31 $45.17 $45.66 $44.49 $45.11 $43.56 1,267,076
2018-12-28 $45.30 $45.98 $44.30 $44.87 $43.33 1,692,053
2018-12-27 $43.95 $45.31 $43.05 $45.30 $43.74 1,703,269
2018-12-26 $41.96 $44.61 $41.90 $44.60 $43.07 1,792,626
2018-12-24 $42.01 $42.55 $40.96 $41.60 $40.17 1,201,086
2018-12-21 $43.51 $43.92 $42.19 $42.44 $40.98 4,128,766
2018-12-20 $44.38 $46.76 $42.25 $43.65 $42.15 2,839,732
2018-12-19 $44.56 $46.08 $44.35 $44.58 $43.05 3,097,768
2018-12-18 $43.60 $44.76 $43.51 $44.61 $43.08 3,987,811
2018-12-17 $45.35 $45.70 $43.93 $44.28 $42.76 3,088,191
2018-12-14 $45.60 $46.31 $45.14 $45.74 $44.17 1,711,622
2018-12-13 $46.68 $46.93 $45.91 $46.07 $44.49 2,423,201
2018-12-12 $46.50 $46.99 $46.04 $46.19 $44.60 1,483,004
2018-12-11 $46.83 $47.29 $45.52 $45.79 $44.22 1,256,906
2018-12-10 $46.32 $47.32 $45.85 $46.13 $44.55 1,885,800
2018-12-07 $48.72 $49.48 $46.01 $46.53 $44.93 2,403,531
2018-12-06 $45.81 $47.01 $44.56 $46.96 $45.35 3,140,734
2018-12-04 $48.92 $49.37 $46.22 $46.28 $44.69 2,349,753
2018-12-03 $48.68 $50.00 $48.26 $48.98 $47.30 6,378,772
2018-11-30 $48.34 $49.09 $47.85 $48.15 $46.50 2,978,553
2018-11-29 $47.94 $48.95 $47.65 $48.50 $46.83 2,230,087
2018-11-28 $46.02 $48.44 $45.80 $48.33 $46.59 6,204,173
2018-11-27 $45.75 $45.93 $45.20 $45.58 $43.94 2,079,853
2018-11-26 $46.17 $46.44 $45.03 $46.02 $44.37 3,309,633
2018-11-23 $44.84 $46.12 $44.76 $45.69 $44.05 480,831
2018-11-21 $45.19 $46.29 $44.94 $45.54 $43.90 1,281,503
2018-11-20 $44.71 $45.49 $42.73 $44.85 $43.24 2,391,438
2018-11-19 $47.27 $47.49 $45.11 $45.30 $43.67 1,955,254
2018-11-16 $47.69 $48.38 $47.07 $47.47 $45.76 1,664,283
2018-11-15 $46.71 $47.76 $45.95 $47.23 $45.53 2,171,947
2018-11-14 $48.09 $48.53 $46.61 $46.72 $45.04 1,659,231
2018-11-13 $48.28 $48.74 $46.98 $47.43 $45.73 2,560,161
2018-11-12 $49.69 $49.95 $47.96 $48.03 $46.30 1,425,738
2018-11-09 $51.50 $51.76 $49.44 $49.94 $48.15 1,001,354
2018-11-08 $52.05 $52.54 $51.29 $51.91 $50.04 1,149,508
2018-11-07 $49.97 $52.14 $49.97 $52.01 $50.14 1,331,204
2018-11-06 $49.28 $49.88 $49.01 $49.41 $47.63 1,043,801
2018-11-05 $50.37 $50.80 $49.13 $49.48 $47.70 1,321,922
2018-11-02 $51.57 $52.17 $50.06 $50.52 $48.70 1,600,948
2018-11-01 $51.28 $52.25 $50.02 $51.25 $49.41 2,846,967
2018-10-31 $49.91 $51.43 $49.06 $51.16 $49.32 2,189,668
2018-10-30 $47.82 $49.47 $47.36 $49.02 $47.26 1,835,221
2018-10-29 $50.27 $50.87 $47.05 $47.72 $46.01 2,377,021
2018-10-26 $49.86 $51.00 $49.00 $49.29 $47.52 1,622,198
2018-10-25 $49.95 $51.65 $49.85 $51.33 $49.49 1,864,193
2018-10-24 $51.80 $52.03 $49.42 $49.49 $47.71 1,181,938
2018-10-23 $52.30 $52.50 $50.86 $51.78 $49.92 3,721,179
2018-10-22 $50.34 $50.77 $49.20 $49.92 $48.13 2,716,163
2018-10-19 $51.76 $51.84 $50.02 $50.29 $48.48 1,113,390
2018-10-18 $52.39 $52.69 $51.01 $51.34 $49.50 1,449,509
2018-10-17 $51.79 $52.65 $51.03 $52.53 $50.64 1,504,377
2018-10-16 $50.99 $51.88 $50.66 $51.78 $49.92 2,510,012
2018-10-15 $51.31 $51.45 $50.35 $50.61 $48.79 836,754
2018-10-12 $50.52 $51.94 $50.29 $51.11 $49.27 1,610,262
2018-10-11 $50.85 $51.10 $49.39 $49.51 $47.73 1,953,285
2018-10-10 $52.80 $53.12 $51.10 $51.30 $49.46 1,897,858
2018-10-09 $53.24 $54.04 $52.73 $53.09 $51.18 1,383,913
2018-10-08 $53.59 $54.22 $51.82 $53.18 $51.27 1,337,176
2018-10-05 $55.15 $55.70 $52.75 $53.74 $51.81 1,701,824
2018-10-04 $55.25 $56.04 $54.80 $55.02 $53.04 2,527,042
2018-10-03 $55.35 $55.35 $54.61 $55.25 $53.26 1,159,386
2018-10-02 $55.73 $55.88 $54.70 $55.00 $53.02 943,366
2018-10-01 $57.42 $57.66 $55.72 $55.84 $53.83 1,605,066
2018-09-28 $56.18 $57.05 $56.15 $56.83 $54.79 1,775,066
2018-09-27 $56.30 $56.73 $56.10 $56.25 $54.23 1,092,345
2018-09-26 $55.45 $56.41 $55.18 $56.00 $53.99 1,210,875
2018-09-25 $55.27 $55.93 $55.13 $55.48 $53.49 1,795,936
2018-09-24 $54.73 $55.50 $54.27 $55.25 $53.26 1,552,083
2018-09-21 $55.50 $55.50 $54.49 $55.01 $53.03 3,785,929
2018-09-20 $55.36 $55.65 $54.11 $55.21 $53.23 2,129,149
2018-09-19 $55.86 $56.20 $54.32 $55.11 $53.13 2,330,264
2018-09-18 $55.38 $56.24 $55.38 $56.01 $54.00 1,246,491
2018-09-17 $57.31 $57.33 $55.39 $55.59 $53.59 1,377,146
2018-09-14 $57.65 $58.27 $57.15 $57.51 $55.44 1,218,275
2018-09-13 $57.49 $57.85 $57.09 $57.66 $55.59 1,215,347
2018-09-12 $55.91 $57.14 $55.91 $57.08 $55.03 1,269,087
2018-09-11 $54.50 $56.10 $54.49 $55.95 $53.94 1,349,311
2018-09-10 $54.49 $55.15 $53.70 $54.94 $52.97 1,999,099
2018-09-07 $54.40 $54.76 $53.15 $53.34 $51.42 3,139,075
2018-09-06 $55.27 $57.25 $55.12 $55.15 $53.17 4,328,903
2018-09-05 $58.40 $58.41 $54.83 $55.13 $53.15 3,266,400
2018-09-04 $59.00 $59.52 $58.79 $59.00 $56.88 1,317,459
2018-08-31 $58.80 $59.44 $58.57 $59.34 $57.21 1,093,913
2018-08-30 $58.65 $58.97 $58.26 $58.78 $56.59 1,155,972
2018-08-29 $58.53 $59.08 $58.36 $58.62 $56.44 902,634
2018-08-28 $58.43 $58.64 $58.01 $58.40 $56.23 1,189,109
2018-08-27 $58.00 $58.67 $57.79 $58.39 $56.22 1,278,296
2018-08-24 $57.25 $57.98 $57.11 $57.60 $55.46 1,257,086
2018-08-23 $56.75 $57.21 $56.54 $56.86 $54.74 1,320,629
2018-08-22 $56.24 $56.84 $55.88 $56.67 $54.56 1,288,899
2018-08-21 $56.29 $56.87 $56.10 $56.23 $54.14 1,070,015
2018-08-20 $55.79 $56.77 $55.79 $56.15 $54.06 1,277,145
2018-08-17 $55.69 $55.92 $55.10 $55.85 $53.77 495,053
2018-08-16 $54.74 $55.48 $54.67 $55.23 $53.17 1,011,635
2018-08-15 $55.11 $55.78 $54.45 $54.57 $52.54 970,792
2018-08-14 $55.36 $55.90 $55.23 $55.42 $53.36 617,396
2018-08-13 $55.43 $56.28 $55.13 $55.19 $53.14 503,532
2018-08-10 $55.20 $56.07 $55.20 $55.50 $53.43 536,132
2018-08-09 $55.39 $55.95 $55.15 $55.53 $53.46 615,888
2018-08-08 $55.75 $56.20 $55.04 $55.09 $53.04 955,225
2018-08-07 $55.66 $55.89 $54.77 $55.73 $53.66 1,047,845
2018-08-06 $57.89 $57.89 $55.16 $55.81 $53.73 1,813,427
2018-08-03 $57.46 $60.97 $56.36 $56.75 $54.64 2,551,076
2018-08-02 $54.04 $54.85 $53.72 $54.35 $52.33 1,569,794
2018-08-01 $53.24 $55.04 $53.19 $53.96 $51.95 1,432,887
2018-07-31 $53.11 $54.36 $52.67 $53.07 $51.09 2,138,284
2018-07-30 $54.47 $54.88 $52.50 $52.74 $50.78 682,319
2018-07-27 $55.95 $55.95 $53.66 $54.51 $52.48 985,994
2018-07-26 $55.92 $56.31 $55.34 $55.79 $53.71 863,358
2018-07-25 $54.62 $56.20 $53.95 $56.13 $54.04 1,297,991
2018-07-24 $56.20 $56.30 $54.24 $54.75 $52.71 1,278,447
2018-07-23 $55.63 $56.14 $55.29 $55.77 $53.69 1,441,899
2018-07-20 $54.59 $55.82 $54.30 $55.57 $53.50 1,458,333
2018-07-19 $53.79 $54.88 $53.74 $54.71 $52.67 1,236,976
2018-07-18 $53.96 $54.10 $53.49 $53.91 $51.90 510,791
2018-07-17 $53.63 $54.19 $53.45 $53.97 $51.96 855,627
2018-07-16 $54.55 $54.66 $53.91 $54.02 $52.01 391,905
2018-07-13 $54.59 $54.90 $54.13 $54.39 $52.37 572,775
2018-07-12 $53.97 $54.65 $53.85 $54.61 $52.58 787,383
2018-07-11 $53.33 $53.98 $53.01 $53.55 $51.56 426,717
2018-07-10 $54.28 $54.30 $53.50 $53.77 $51.77 592,218
2018-07-09 $54.40 $54.53 $53.68 $54.04 $52.03 847,889
2018-07-06 $52.48 $54.24 $52.47 $54.19 $52.17 830,316
2018-07-05 $52.82 $53.22 $52.44 $53.02 $51.05 1,584,352
2018-07-03 $52.39 $52.83 $52.24 $52.54 $50.58 622,904
2018-07-02 $51.64 $52.34 $51.26 $52.30 $50.35 1,619,441
2018-06-29 $52.02 $52.36 $51.86 $51.90 $49.97 2,793,254
2018-06-28 $51.18 $51.95 $51.02 $51.87 $49.94 1,321,704
2018-06-27 $52.88 $53.23 $51.24 $51.34 $49.43 1,015,595
2018-06-26 $52.78 $53.04 $52.42 $52.59 $50.63 1,413,524
2018-06-25 $54.51 $54.83 $52.13 $52.44 $50.49 2,339,935
2018-06-22 $54.47 $54.96 $53.84 $54.88 $52.84 3,091,185
2018-06-21 $54.74 $55.02 $53.94 $54.51 $52.48 1,389,323
2018-06-20 $55.04 $55.25 $54.44 $54.55 $52.52 2,894,818
2018-06-19 $53.88 $55.07 $52.96 $54.67 $52.63 2,443,424
2018-06-18 $53.18 $54.60 $52.90 $54.51 $52.48 2,357,354
2018-06-15 $52.99 $53.38 $52.50 $53.32 $51.34 2,281,140
2018-06-14 $52.45 $53.04 $52.26 $53.02 $51.05 1,212,456
2018-06-13 $52.94 $53.10 $52.33 $52.42 $50.47 1,291,011
2018-06-12 $51.87 $52.70 $51.79 $52.62 $50.66 1,226,639
2018-06-11 $51.96 $52.13 $51.68 $51.97 $50.04 620,230
2018-06-08 $51.42 $51.72 $51.10 $51.68 $49.76 471,412
2018-06-07 $52.50 $52.50 $50.83 $51.51 $49.59 587,091
2018-06-06 $51.94 $52.30 $51.67 $52.27 $50.32 755,258
2018-06-05 $51.51 $52.25 $51.35 $52.04 $50.10 1,188,846
2018-06-04 $50.92 $51.40 $50.76 $51.30 $49.39 911,796
2018-06-01 $51.04 $51.38 $50.83 $50.93 $49.03 1,026,778
2018-05-31 $49.98 $51.14 $49.85 $50.91 $49.01 2,765,436
2018-05-30 $50.20 $50.41 $49.76 $49.81 $47.89 1,651,278
2018-05-29 $49.85 $50.13 $49.56 $50.03 $48.10 1,099,349
2018-05-25 $50.14 $50.48 $50.02 $50.20 $48.26 715,786
2018-05-24 $49.92 $50.37 $49.70 $50.17 $48.24 1,120,052
2018-05-23 $49.39 $50.02 $49.13 $50.00 $48.07 858,786
2018-05-22 $49.98 $50.13 $49.51 $49.54 $47.63 952,637
2018-05-21 $50.05 $50.42 $49.76 $49.98 $48.05 1,391,781
2018-05-18 $49.33 $50.05 $49.27 $49.92 $48.00 1,061,292
2018-05-17 $49.06 $49.63 $48.93 $49.52 $47.61 1,689,569
2018-05-16 $48.81 $49.30 $48.77 $49.17 $47.27 1,156,316
2018-05-15 $48.03 $48.68 $47.91 $48.56 $46.69 1,846,733
2018-05-14 $49.21 $49.47 $48.14 $48.42 $46.55 1,950,441
2018-05-11 $49.11 $49.66 $48.95 $49.19 $47.29 3,590,365
2018-05-10 $49.07 $49.25 $48.87 $49.04 $47.15 829,304
2018-05-09 $49.46 $49.48 $48.88 $49.00 $47.11 1,058,826
2018-05-08 $48.75 $49.62 $48.42 $49.21 $47.31 2,060,325
2018-05-07 $48.30 $48.97 $48.11 $48.75 $46.87 1,549,861
2018-05-04 $47.75 $48.71 $47.51 $48.26 $46.40 1,507,331
2018-05-03 $47.99 $48.71 $47.58 $47.98 $46.13 1,298,819
2018-05-02 $50.13 $50.77 $47.95 $48.30 $46.44 1,989,874
2018-05-01 $49.49 $50.11 $49.27 $49.99 $48.06 1,537,879
2018-04-30 $50.00 $50.23 $49.42 $49.65 $47.74 1,351,838
2018-04-27 $50.07 $50.33 $49.64 $50.01 $48.08 1,995,962
2018-04-26 $49.48 $50.29 $49.29 $49.82 $47.90 1,104,758
2018-04-25 $49.83 $50.08 $49.07 $49.16 $47.26 1,449,103
2018-04-24 $50.59 $51.12 $49.54 $50.01 $48.08 1,791,883
2018-04-23 $50.66 $50.70 $50.01 $50.21 $48.27 1,252,894
2018-04-20 $50.62 $50.79 $50.19 $50.37 $48.43 1,621,885
2018-04-19 $51.58 $51.84 $50.58 $50.62 $48.67 1,064,778
2018-04-18 $51.38 $51.82 $51.09 $51.73 $49.74 943,634
2018-04-17 $51.38 $51.51 $51.00 $51.23 $49.26 1,882,488
2018-04-16 $50.56 $50.75 $50.10 $50.71 $48.76 1,603,414
2018-04-13 $50.75 $50.94 $49.37 $50.09 $48.16 2,424,869
2018-04-12 $49.96 $50.69 $49.60 $50.41 $48.47 1,527,941
2018-04-11 $48.76 $49.82 $48.76 $49.56 $47.65 1,362,903
2018-04-10 $48.90 $49.05 $48.44 $48.92 $47.03 1,778,835
2018-04-09 $48.80 $49.01 $48.38 $48.41 $46.54 2,306,699
2018-04-06 $48.25 $48.70 $47.69 $48.32 $46.46 4,167,282
2018-04-05 $48.96 $49.15 $47.54 $48.17 $46.31 3,141,164
2018-04-04 $46.13 $49.01 $46.10 $48.98 $47.09 18,212,417
2018-04-03 $50.44 $51.22 $48.92 $49.00 $47.11 3,430,988
2018-04-02 $53.41 $53.66 $51.42 $51.84 $49.84 846,738
2018-03-29 $51.96 $53.80 $51.78 $53.64 $51.57 1,453,599
2018-03-28 $52.20 $52.20 $51.33 $51.54 $49.55 1,068,402
2018-03-27 $53.61 $53.99 $52.01 $52.30 $50.28 1,267,605
2018-03-26 $52.05 $53.29 $51.80 $53.20 $51.15 604,168
2018-03-23 $52.29 $52.29 $51.27 $51.55 $49.56 927,485
2018-03-22 $52.38 $52.87 $51.27 $52.41 $50.39 1,308,113
2018-03-21 $52.45 $53.38 $52.42 $53.14 $51.09 924,440
2018-03-20 $52.13 $52.91 $51.12 $52.68 $50.65 962,364
2018-03-19 $52.04 $52.22 $51.34 $52.10 $50.09 615,378
2018-03-16 $52.20 $52.67 $51.91 $52.59 $50.56 1,076,566
2018-03-15 $52.00 $52.27 $51.60 $52.08 $50.07 682,324
2018-03-14 $52.19 $52.20 $51.62 $52.11 $50.10 497,401
2018-03-13 $51.85 $52.25 $51.85 $52.23 $50.22 531,263
2018-03-12 $51.85 $52.25 $51.61 $52.12 $50.11 652,053
2018-03-09 $52.36 $52.63 $51.85 $51.94 $49.94 745,947
2018-03-08 $52.28 $52.41 $51.44 $51.93 $49.93 574,469
2018-03-07 $51.20 $52.49 $50.90 $52.49 $50.47 1,065,007
2018-03-06 $52.00 $52.35 $51.06 $51.58 $49.59 614,397
2018-03-05 $50.15 $51.87 $49.99 $51.79 $49.79 1,445,747
2018-03-02 $48.85 $50.27 $48.13 $50.23 $48.29 892,785
2018-03-01 $49.61 $49.82 $49.02 $49.34 $47.44 807,215
2018-02-28 $49.74 $50.16 $49.32 $49.52 $47.61 792,955
2018-02-27 $50.08 $50.61 $49.69 $49.73 $47.75 873,100
2018-02-26 $50.48 $50.69 $50.05 $50.26 $48.25 970,470
2018-02-23 $50.17 $50.65 $49.91 $50.49 $48.48 919,777
2018-02-22 $50.06 $50.56 $49.79 $50.16 $48.16 1,226,749
2018-02-21 $50.39 $50.94 $49.03 $50.11 $48.11 1,528,179
2018-02-20 $49.76 $51.18 $49.01 $50.45 $48.44 2,113,724
2018-02-16 $51.03 $51.15 $49.35 $50.00 $48.00 1,114,516
2018-02-15 $50.11 $50.44 $49.55 $50.28 $48.27 1,963,156
2018-02-14 $48.81 $50.09 $48.72 $49.76 $47.77 1,337,360
2018-02-13 $48.45 $49.11 $48.21 $49.01 $47.05 975,003
2018-02-12 $48.67 $48.99 $48.23 $48.48 $46.55 724,042
2018-02-09 $47.92 $48.63 $46.73 $48.15 $46.23 2,209,834
2018-02-08 $48.27 $49.97 $47.70 $47.74 $45.83 1,466,418
2018-02-07 $47.57 $49.13 $46.45 $48.28 $46.35 1,328,825
2018-02-06 $46.63 $47.64 $45.70 $47.48 $45.59 1,473,226
2018-02-05 $48.58 $49.56 $47.33 $47.34 $45.45 789,953
2018-02-02 $49.48 $50.14 $48.78 $48.94 $46.99 663,723
2018-02-01 $50.17 $50.24 $49.43 $49.58 $47.60 589,604
2018-01-31 $50.17 $50.73 $49.96 $50.28 $48.27 1,336,509
2018-01-30 $48.92 $50.21 $48.68 $49.95 $47.96 1,227,120
2018-01-29 $50.06 $50.26 $49.23 $49.29 $47.32 1,129,392
2018-01-26 $50.76 $50.77 $50.13 $50.14 $48.14 1,261,555
2018-01-25 $50.40 $50.68 $49.97 $50.51 $48.49 1,570,803
2018-01-24 $50.70 $50.75 $50.18 $50.25 $48.24 1,899,412
2018-01-23 $50.19 $50.69 $49.78 $50.44 $48.43 4,093,013
2018-01-22 $50.04 $50.36 $49.69 $49.97 $47.98 1,898,757
2018-01-19 $50.11 $50.29 $49.85 $49.98 $47.99 2,478,086
2018-01-18 $49.48 $50.17 $49.11 $49.94 $47.95 2,734,581
2018-01-17 $48.53 $49.82 $48.51 $49.71 $47.73 3,113,391
2018-01-16 $49.15 $49.39 $47.72 $48.48 $46.55 2,373,335
2018-01-12 $50.54 $50.54 $49.20 $49.47 $47.50 4,848,527
2018-01-11 $49.87 $51.39 $48.88 $50.34 $48.33 9,963,614
2018-01-10 $42.30 $48.25 $41.45 $47.69 $45.79 9,913,001
2018-01-09 $42.26 $42.66 $42.18 $42.27 $40.58 597,779
2018-01-08 $41.62 $42.26 $41.59 $42.21 $40.53 529,515
2018-01-05 $41.62 $41.87 $41.34 $41.85 $40.18 526,282
2018-01-04 $41.22 $41.69 $41.09 $41.46 $39.81 951,027
2018-01-03 $40.87 $41.39 $40.86 $41.05 $39.41 603,605
2018-01-02 $40.68 $40.74 $40.17 $40.61 $38.99 817,624
2017-12-29 $40.41 $40.78 $40.15 $40.48 $38.86 449,073
2017-12-28 $40.45 $40.53 $39.96 $40.29 $38.68 483,887
2017-12-27 $40.13 $40.48 $39.73 $40.43 $38.82 586,877
2017-12-26 $40.30 $40.68 $39.80 $40.15 $38.55 491,433
2017-12-22 $40.44 $40.53 $40.14 $40.44 $38.83 889,193
2017-12-21 $40.60 $40.81 $40.29 $40.40 $38.79 1,247,673
2017-12-20 $41.01 $41.10 $40.07 $40.38 $38.77 949,156
2017-12-19 $40.74 $41.18 $40.58 $40.84 $39.21 1,780,574
2017-12-18 $41.29 $41.46 $40.52 $40.73 $39.10 1,286,449
2017-12-15 $41.50 $41.69 $40.81 $41.00 $39.36 1,519,683
2017-12-14 $41.77 $42.00 $41.27 $41.30 $39.65 1,050,367
2017-12-13 $41.47 $42.07 $41.39 $41.49 $39.83 752,723
2017-12-12 $41.95 $42.50 $41.47 $41.52 $39.86 1,360,714
2017-12-11 $40.59 $41.41 $40.33 $41.38 $39.73 647,019
2017-12-08 $40.87 $40.93 $40.58 $40.63 $39.01 447,440
2017-12-07 $40.14 $40.89 $40.06 $40.56 $38.94 510,520
2017-12-06 $40.63 $40.86 $39.97 $40.10 $38.50 1,071,598
2017-12-05 $40.35 $41.17 $40.25 $40.65 $39.03 737,349
2017-12-04 $41.10 $41.18 $40.20 $40.48 $38.86 817,119
2017-12-01 $41.23 $41.30 $40.05 $40.97 $39.34 600,137
2017-11-30 $41.17 $41.63 $40.96 $41.29 $39.64 592,703
2017-11-29 $41.54 $41.62 $40.63 $40.99 $39.29 612,672
2017-11-28 $40.93 $41.63 $40.88 $41.54 $39.81 453,054
2017-11-27 $40.80 $41.17 $40.71 $40.90 $39.20 570,025
2017-11-24 $40.63 $40.96 $40.44 $40.88 $39.18 131,364
2017-11-22 $40.94 $40.99 $40.33 $40.50 $38.82 387,299
2017-11-21 $40.91 $41.10 $40.47 $41.01 $39.31 851,629
2017-11-20 $40.14 $40.26 $39.61 $39.69 $38.04 342,767
2017-11-17 $40.04 $40.15 $39.89 $39.94 $38.28 318,429
2017-11-16 $39.77 $40.39 $39.77 $40.11 $38.44 295,677
2017-11-15 $39.64 $39.85 $39.36 $39.69 $38.04 651,501
2017-11-14 $39.66 $40.05 $39.15 $39.77 $38.12 768,465
2017-11-13 $39.78 $39.99 $39.64 $39.81 $38.16 354,956
2017-11-10 $39.92 $40.11 $39.70 $39.86 $38.20 461,933
2017-11-09 $40.46 $40.60 $39.73 $40.01 $38.35 396,562
2017-11-08 $40.61 $40.83 $40.53 $40.73 $39.04 397,289
2017-11-07 $40.67 $40.90 $40.58 $40.60 $38.91 696,351
2017-11-06 $40.39 $40.85 $40.36 $40.77 $39.08 524,756
2017-11-03 $40.55 $40.83 $40.24 $40.55 $38.87 354,018
2017-11-02 $39.93 $40.95 $39.79 $40.48 $38.80 731,465
2017-11-01 $40.23 $40.23 $39.36 $39.93 $38.27 1,477,164
2017-10-31 $40.12 $40.66 $39.98 $40.20 $38.53 738,517
2017-10-30 $40.32 $40.71 $39.87 $40.07 $38.41 984,152
2017-10-27 $40.67 $41.22 $40.25 $40.61 $38.92 1,477,794
2017-10-26 $41.03 $41.50 $39.22 $40.55 $38.87 2,414,276
2017-10-25 $41.99 $42.47 $41.84 $42.07 $40.32 1,417,686
2017-10-24 $42.17 $42.48 $41.88 $42.04 $40.29 786,011
2017-10-23 $42.06 $42.27 $41.86 $42.10 $40.35 1,462,994
2017-10-20 $41.91 $42.13 $41.84 $41.98 $40.24 529,491
2017-10-19 $41.64 $41.91 $41.47 $41.86 $40.12 629,735
2017-10-18 $41.42 $41.74 $41.42 $41.69 $39.96 872,437
2017-10-17 $41.71 $41.92 $41.15 $41.56 $39.83 567,553
2017-10-16 $41.06 $41.63 $40.76 $41.58 $39.85 2,094,126
2017-10-13 $41.19 $41.36 $40.89 $40.97 $39.27 580,707
2017-10-12 $40.70 $41.38 $40.61 $41.07 $39.36 648,771
2017-10-11 $40.73 $40.98 $40.48 $40.70 $39.01 1,177,934
2017-10-10 $40.95 $41.10 $40.54 $40.66 $38.97 738,090
2017-10-09 $40.92 $41.14 $40.66 $40.80 $39.11 435,706
2017-10-06 $40.86 $41.22 $40.81 $40.91 $39.21 655,527
2017-10-05 $40.87 $41.09 $40.69 $41.00 $39.30 446,167
2017-10-04 $40.45 $41.16 $40.34 $40.87 $39.17 1,143,498
2017-10-03 $40.38 $40.74 $40.37 $40.47 $38.79 1,306,191
2017-10-02 $40.13 $40.65 $40.06 $40.21 $38.54 1,015,850
2017-09-29 $39.81 $40.53 $39.66 $40.15 $38.48 1,470,167
2017-09-28 $39.79 $40.04 $39.51 $39.86 $38.20 1,267,217
2017-09-27 $39.01 $40.07 $38.94 $39.90 $38.24 1,007,956
2017-09-26 $38.84 $38.98 $38.70 $38.83 $37.22 773,863
2017-09-25 $38.62 $38.99 $38.48 $38.72 $37.11 1,019,814
2017-09-22 $38.56 $38.82 $38.23 $38.60 $37.00 558,989
2017-09-21 $38.45 $38.59 $37.99 $38.56 $36.96 588,590
2017-09-20 $38.08 $38.63 $37.72 $38.50 $36.90 776,023
2017-09-19 $38.18 $38.67 $38.04 $38.15 $36.57 624,043
2017-09-18 $38.02 $38.44 $38.02 $38.12 $36.54 459,454
2017-09-15 $38.11 $38.46 $37.89 $38.04 $36.46 880,789
2017-09-14 $37.93 $38.15 $37.45 $37.96 $36.38 1,236,051
2017-09-13 $38.11 $38.24 $37.85 $38.07 $36.49 576,756
2017-09-12 $38.60 $38.78 $38.26 $38.29 $36.70 993,545
2017-09-11 $38.71 $39.01 $38.52 $38.55 $36.94 1,087,435
2017-09-08 $38.66 $38.75 $38.40 $38.50 $36.90 660,823
2017-09-07 $38.73 $39.14 $38.60 $38.66 $37.05 1,059,156
2017-09-06 $38.79 $38.87 $38.37 $38.69 $37.08 526,207
2017-09-05 $38.60 $38.78 $38.28 $38.74 $37.13 524,531
2017-09-01 $38.76 $39.17 $38.35 $38.70 $37.09 682,634
2017-08-31 $38.30 $38.78 $38.23 $38.71 $37.10 622,938
2017-08-30 $38.10 $38.37 $37.95 $38.25 $36.66 770,287
2017-08-29 $37.76 $38.24 $37.70 $38.09 $36.44 416,366
2017-08-28 $37.95 $38.13 $37.84 $38.03 $36.38 271,409
2017-08-25 $38.21 $38.40 $37.67 $37.86 $36.22 428,665
2017-08-24 $38.11 $38.17 $37.76 $38.06 $36.41 367,180
2017-08-23 $37.62 $38.12 $37.62 $37.99 $36.35 410,531
2017-08-22 $37.66 $38.09 $37.63 $37.94 $36.30 513,121
2017-08-21 $37.30 $37.60 $37.08 $37.54 $35.92 592,352
2017-08-18 $36.98 $37.53 $36.77 $37.33 $35.71 645,560
2017-08-17 $37.65 $37.82 $36.94 $36.96 $35.36 472,311
2017-08-16 $37.82 $37.98 $37.66 $37.74 $36.11 543,651
2017-08-15 $37.82 $37.96 $37.62 $37.77 $36.14 690,575
2017-08-14 $37.97 $38.04 $37.78 $37.83 $36.19 655,478
2017-08-11 $36.79 $37.76 $36.69 $37.63 $36.00 1,152,587
2017-08-10 $37.12 $37.32 $36.48 $36.79 $35.20 1,111,985
2017-08-09 $37.93 $37.99 $37.26 $37.42 $35.80 1,752,924
2017-08-08 $38.30 $38.58 $38.06 $38.19 $36.54 384,071
2017-08-07 $37.96 $38.52 $37.96 $38.37 $36.71 736,003
2017-08-04 $38.32 $38.51 $37.88 $37.94 $36.30 583,216
2017-08-03 $38.46 $38.47 $38.04 $38.35 $36.69 971,553
2017-08-02 $38.70 $38.85 $38.27 $38.55 $36.88 1,145,382
2017-08-01 $38.86 $38.90 $38.43 $38.69 $37.02 1,517,703
2017-07-31 $39.36 $39.47 $38.41 $38.76 $37.08 1,334,497
2017-07-28 $39.98 $40.21 $39.15 $39.21 $37.51 1,347,453
2017-07-27 $39.96 $40.00 $38.90 $39.28 $37.58 1,305,049
2017-07-26 $39.96 $39.99 $39.33 $39.68 $37.96 866,343
2017-07-25 $39.85 $39.99 $39.31 $39.82 $38.10 700,259
2017-07-24 $39.58 $39.73 $39.36 $39.67 $37.95 362,123
2017-07-21 $39.61 $39.83 $39.40 $39.59 $37.88 487,413
2017-07-20 $39.66 $39.88 $39.23 $39.73 $38.01 393,650
2017-07-19 $39.78 $39.99 $39.49 $39.62 $37.91 460,249
2017-07-18 $39.41 $39.56 $39.15 $39.56 $37.85 530,581
2017-07-17 $39.96 $39.96 $39.17 $39.44 $37.73 914,321
2017-07-14 $39.73 $39.99 $39.47 $39.84 $38.12 508,200
2017-07-13 $39.88 $39.94 $39.31 $39.54 $37.83 523,658
2017-07-12 $39.38 $39.83 $39.09 $39.68 $37.96 1,194,500
2017-07-11 $38.77 $39.04 $38.60 $39.01 $37.32 696,744
2017-07-10 $39.08 $39.32 $38.76 $38.77 $37.09 818,177
2017-07-07 $38.60 $39.11 $38.60 $39.09 $37.40 969,188
2017-07-06 $38.40 $38.91 $38.21 $38.57 $36.90 1,013,466
2017-07-05 $38.02 $38.95 $38.00 $38.66 $36.99 1,127,526
2017-07-03 $38.42 $38.59 $37.72 $37.80 $36.16 554,504
2017-06-30 $38.12 $38.64 $38.10 $38.41 $36.75 701,017
2017-06-29 $38.39 $38.39 $37.67 $37.96 $36.32 569,199
2017-06-28 $37.94 $38.76 $37.79 $38.46 $36.80 522,931
2017-06-27 $38.28 $38.47 $37.75 $37.78 $36.14 838,794
2017-06-26 $38.97 $39.23 $38.43 $38.47 $36.80 833,656
2017-06-23 $38.71 $39.32 $38.56 $38.84 $37.16 959,228
2017-06-22 $38.53 $38.90 $38.38 $38.70 $37.03 741,391
2017-06-21 $38.50 $38.74 $38.30 $38.48 $36.81 497,526
2017-06-20 $38.75 $39.01 $38.37 $38.39 $36.73 452,876
2017-06-19 $38.68 $38.90 $38.50 $38.81 $37.13 451,795
2017-06-16 $38.66 $38.85 $38.29 $38.33 $36.67 787,435
2017-06-15 $38.07 $38.70 $37.76 $38.64 $36.97 849,218
2017-06-14 $38.05 $38.85 $36.66 $38.47 $36.80 2,552,477
2017-06-13 $37.17 $38.84 $37.17 $38.40 $36.74 2,724,982
2017-06-12 $37.01 $37.72 $35.85 $37.05 $35.45 1,699,401
2017-06-09 $38.71 $38.74 $36.84 $37.23 $35.62 1,239,153
2017-06-08 $38.41 $38.73 $38.34 $38.65 $36.98 744,225
2017-06-07 $38.81 $38.98 $38.32 $38.44 $36.78 1,084,428
2017-06-06 $38.78 $39.17 $38.75 $38.80 $37.12 1,223,225
2017-06-05 $38.66 $39.13 $38.44 $38.95 $37.26 1,262,719
2017-06-02 $38.08 $38.75 $38.01 $38.66 $36.99 1,598,155
2017-06-01 $37.72 $38.07 $37.43 $38.02 $36.37 1,577,794
2017-05-31 $37.49 $37.76 $36.99 $37.58 $35.95 7,255,482
2017-05-30 $37.04 $37.35 $36.90 $37.33 $35.71 1,299,884
2017-05-26 $37.77 $37.85 $37.00 $37.18 $35.51 2,020,170
2017-05-25 $37.16 $37.79 $37.08 $37.70 $36.01 1,877,444
2017-05-24 $37.22 $37.30 $36.91 $36.99 $35.33 1,023,010
2017-05-23 $37.12 $37.21 $36.80 $37.10 $35.43 2,240,823
2017-05-22 $36.98 $37.19 $36.94 $37.02 $35.36 1,285,382
2017-05-19 $36.83 $37.10 $36.52 $36.94 $35.28 1,497,492
2017-05-18 $36.83 $37.01 $36.43 $36.52 $34.88 1,043,171
2017-05-17 $37.33 $37.41 $36.76 $36.80 $35.15 1,449,438
2017-05-16 $37.41 $38.18 $37.27 $37.71 $36.02 2,067,414
2017-05-15 $36.76 $37.31 $36.76 $37.27 $35.60 760,037
2017-05-12 $37.02 $37.05 $36.62 $36.72 $35.07 711,286
2017-05-11 $37.75 $37.79 $36.89 $36.96 $35.30 1,374,260
2017-05-10 $37.48 $37.84 $37.01 $37.74 $36.05 616,195
2017-05-09 $37.37 $37.53 $37.30 $37.51 $35.83 869,931
2017-05-08 $37.22 $37.50 $36.86 $37.44 $35.76 741,600
2017-05-05 $37.09 $37.48 $37.09 $37.40 $35.72 775,608
2017-05-04 $36.52 $37.35 $36.44 $37.24 $35.57 1,131,587
2017-05-03 $37.02 $37.23 $36.37 $36.53 $34.89 1,518,183
2017-05-02 $37.20 $37.36 $36.73 $37.24 $35.57 1,330,948
2017-05-01 $36.85 $37.49 $36.80 $37.36 $35.68 1,264,236
2017-04-28 $37.97 $37.97 $36.60 $36.74 $35.09 2,155,546
2017-04-27 $37.53 $37.97 $37.34 $37.65 $35.96 1,540,338
2017-04-26 $37.52 $37.74 $37.10 $37.31 $35.64 1,067,790
2017-04-25 $37.47 $37.61 $37.27 $37.44 $35.76 721,354
2017-04-24 $37.17 $37.41 $36.95 $37.37 $35.69 775,453
2017-04-21 $36.98 $37.07 $36.47 $36.68 $35.03 1,293,933
2017-04-20 $36.90 $36.98 $36.62 $36.85 $35.20 1,157,075
2017-04-19 $36.50 $36.84 $36.45 $36.78 $35.13 1,262,586
2017-04-18 $35.74 $36.53 $35.74 $36.45 $34.81 1,788,922
2017-04-17 $35.74 $36.43 $35.63 $35.91 $34.30 500,814
2017-04-13 $35.66 $36.02 $35.53 $35.64 $34.04 654,422
2017-04-12 $35.09 $35.60 $35.01 $35.57 $33.97 1,058,725
2017-04-11 $35.08 $35.37 $34.99 $35.16 $33.58 692,133
2017-04-10 $34.77 $35.24 $34.77 $35.22 $33.64 775,872
2017-04-07 $35.07 $35.36 $34.75 $34.81 $33.25 1,075,710
2017-04-06 $35.52 $35.58 $34.95 $35.15 $33.57 1,717,231
2017-04-05 $35.05 $35.13 $34.77 $34.94 $33.37 1,406,624
2017-04-04 $35.19 $35.38 $34.92 $34.97 $33.40 568,700
2017-04-03 $35.58 $35.79 $35.17 $35.22 $33.64 818,902
2017-03-31 $35.46 $36.03 $35.23 $35.40 $33.81 465,605
2017-03-30 $35.59 $36.03 $35.20 $35.53 $33.94 446,518
2017-03-29 $35.47 $35.61 $35.29 $35.58 $33.98 652,661
2017-03-28 $35.47 $35.83 $35.22 $35.54 $33.94 891,823
2017-03-27 $35.31 $35.83 $34.83 $35.51 $33.92 537,878
2017-03-24 $35.81 $36.04 $35.40 $35.61 $34.01 702,464
2017-03-23 $35.90 $36.16 $35.39 $35.67 $34.07 849,369
2017-03-22 $35.50 $36.08 $35.37 $35.99 $34.37 826,602
2017-03-21 $36.08 $36.43 $35.58 $35.59 $33.99 1,625,037
2017-03-20 $36.11 $36.29 $35.84 $36.00 $34.38 500,646
2017-03-17 $36.44 $36.71 $36.13 $36.14 $34.52 755,234
2017-03-16 $36.33 $36.66 $36.29 $36.43 $34.80 520,054
2017-03-15 $36.00 $36.41 $35.92 $36.40 $34.77 1,050,323
2017-03-14 $36.12 $36.31 $35.75 $36.01 $34.39 601,571
2017-03-13 $36.49 $36.50 $36.19 $36.30 $34.67 976,894
2017-03-10 $36.13 $36.55 $36.13 $36.51 $34.87 1,500,542
2017-03-09 $35.91 $36.25 $35.69 $36.07 $34.45 1,241,408
2017-03-08 $35.76 $35.94 $35.54 $35.85 $34.24 1,322,868
2017-03-07 $35.35 $35.77 $35.07 $35.66 $34.06 1,730,526
2017-03-06 $35.01 $35.39 $34.76 $35.28 $33.70 710,810
2017-03-03 $35.09 $35.19 $34.78 $35.16 $33.58 1,167,827
2017-03-02 $35.57 $35.57 $35.05 $35.09 $33.52 774,160
2017-03-01 $35.28 $35.68 $35.04 $35.57 $33.97 1,399,945
2017-02-28 $35.18 $35.51 $35.00 $35.02 $33.45 942,907
2017-02-27 $34.64 $35.63 $33.06 $35.46 $33.87 798,528
2017-02-24 $35.14 $35.67 $34.92 $35.53 $33.88 1,167,845
2017-02-23 $35.79 $35.83 $35.50 $35.54 $33.89 1,191,874
2017-02-22 $35.49 $36.19 $35.48 $35.58 $33.92 1,333,176
2017-02-21 $35.10 $35.76 $34.89 $35.71 $34.05 1,675,459
2017-02-17 $35.38 $36.28 $35.18 $35.43 $33.78 1,582,319
2017-02-16 $34.14 $37.48 $33.95 $35.35 $33.70 69,393
2017-02-15 $32.64 $32.89 $32.53 $32.81 $31.28 1,918,442
2017-02-14 $32.35 $32.75 $32.27 $32.64 $31.12 1,630,696
2017-02-13 $32.92 $33.25 $32.53 $32.56 $31.04 1,645,913
2017-02-10 $32.81 $32.85 $32.58 $32.81 $31.28 581,768
2017-02-09 $32.53 $32.85 $32.16 $32.65 $31.13 799,315
2017-02-08 $32.61 $32.81 $32.30 $32.39 $30.88 599,081
2017-02-07 $32.55 $33.48 $32.29 $32.60 $31.08 749,306
2017-02-06 $32.54 $32.70 $32.13 $32.41 $30.90 641,930
2017-02-03 $32.46 $32.75 $32.34 $32.51 $31.00 625,460
2017-02-02 $32.06 $32.48 $31.40 $32.20 $30.70 614,688
2017-02-01 $32.13 $32.28 $31.64 $32.21 $30.71 885,653
2017-01-31 $31.98 $32.18 $31.84 $32.13 $30.63 737,865
2017-01-30 $32.19 $32.19 $31.66 $31.97 $30.48 756,881
2017-01-27 $32.28 $32.43 $32.17 $32.30 $30.80 743,850
2017-01-26 $32.20 $32.37 $31.85 $32.16 $30.66 807,639
2017-01-25 $31.74 $32.04 $31.66 $31.90 $30.41 606,421
2017-01-24 $31.16 $31.63 $31.16 $31.49 $30.02 427,591
2017-01-23 $31.19 $31.38 $30.82 $31.18 $29.73 426,444
2017-01-20 $31.15 $31.32 $31.05 $31.29 $29.83 397,628
2017-01-19 $31.26 $31.26 $30.87 $31.12 $29.67 786,990
2017-01-18 $31.22 $31.29 $31.03 $31.22 $29.77 513,359
2017-01-17 $31.28 $31.51 $31.00 $31.17 $29.72 1,271,301
2017-01-13 $31.50 $31.66 $31.22 $31.43 $29.97 393,993
2017-01-12 $31.33 $31.53 $30.81 $31.43 $29.97 844,714
2017-01-11 $30.60 $31.45 $30.60 $31.36 $29.90 1,268,787
2017-01-10 $30.35 $30.76 $30.11 $30.68 $29.25 1,066,917
2017-01-09 $29.98 $30.33 $29.54 $30.33 $28.92 1,511,444
2017-01-06 $30.05 $30.08 $29.77 $29.92 $28.53 725,662
2017-01-05 $29.87 $30.19 $29.77 $30.05 $28.65 1,502,284
2017-01-04 $28.89 $30.20 $28.89 $29.77 $28.38 2,779,366
2017-01-03 $28.73 $29.17 $28.51 $28.87 $27.53 1,696,937
2016-12-30 $29.10 $29.19 $28.43 $28.60 $27.27 1,031,921
2016-12-29 $28.90 $29.04 $28.52 $28.96 $27.61 870,602
2016-12-28 $29.05 $29.05 $28.66 $28.79 $27.45 781,408
2016-12-27 $29.09 $29.26 $28.82 $28.99 $27.64 471,198
2016-12-23 $28.94 $29.12 $28.74 $28.94 $27.59 705,572
2016-12-22 $29.08 $29.08 $28.55 $28.91 $27.56 1,046,675
2016-12-21 $29.63 $29.63 $29.22 $29.25 $27.89 725,759
2016-12-20 $29.44 $29.71 $28.85 $29.55 $28.17 814,866
2016-12-19 $29.37 $29.64 $29.20 $29.29 $27.93 1,061,886
2016-12-16 $29.03 $29.46 $28.63 $29.44 $28.07 2,972,791
2016-12-15 $29.09 $29.15 $28.74 $28.89 $27.54 1,166,411
2016-12-14 $29.17 $29.19 $28.85 $28.91 $27.56 860,212
2016-12-13 $29.06 $29.40 $28.96 $29.19 $27.83 1,027,148
2016-12-12 $29.07 $29.49 $28.95 $29.08 $27.73 908,293
2016-12-09 $29.31 $29.59 $29.02 $29.24 $27.88 1,206,766
2016-12-08 $29.63 $29.70 $29.06 $29.35 $27.98 1,384,865
2016-12-07 $29.18 $29.35 $28.71 $29.26 $27.90 1,757,422
2016-12-06 $28.98 $29.10 $28.61 $28.96 $27.61 2,161,412
2016-12-05 $29.02 $29.56 $28.81 $28.98 $27.63 1,489,894
2016-12-02 $29.00 $29.35 $28.73 $28.98 $27.63 1,695,875
2016-12-01 $30.09 $30.42 $28.71 $29.06 $27.71 4,396,242
2016-11-30 $30.23 $30.98 $29.68 $30.01 $28.61 1,846,203
2016-11-29 $30.21 $30.61 $29.07 $30.32 $28.91 4,834,972
2016-11-28 $31.48 $31.76 $31.13 $31.16 $29.65 1,706,255
2016-11-25 $31.81 $32.05 $31.06 $31.69 $30.15 502,557
2016-11-23 $31.72 $32.00 $31.28 $31.83 $30.29 1,409,021
2016-11-22 $32.79 $32.83 $31.51 $31.96 $30.41 1,328,045
2016-11-21 $32.85 $32.99 $31.69 $32.78 $31.19 1,074,925
2016-11-18 $32.70 $33.10 $32.48 $32.62 $31.04 812,418
2016-11-17 $31.98 $32.70 $31.95 $32.61 $31.03 501,935
2016-11-16 $31.73 $32.28 $31.68 $32.15 $30.59 964,817
2016-11-15 $31.16 $32.13 $31.03 $31.99 $30.44 1,040,326
2016-11-14 $31.07 $31.71 $30.88 $31.15 $29.64 1,203,450
2016-11-11 $30.81 $31.50 $30.76 $31.16 $29.65 1,195,640
2016-11-10 $32.00 $32.15 $30.61 $30.87 $29.37 1,889,487
2016-11-09 $31.23 $32.17 $30.57 $31.82 $30.28 970,540
2016-11-08 $31.88 $32.24 $31.54 $31.64 $30.10 1,460,155
2016-11-07 $31.78 $32.16 $31.57 $32.04 $30.49 1,076,465
2016-11-04 $31.70 $31.88 $31.22 $31.24 $29.72 850,826
2016-11-03 $31.80 $31.97 $31.31 $31.75 $30.21 623,909
2016-11-02 $31.85 $32.21 $31.45 $31.81 $30.27 730,676
2016-11-01 $32.12 $32.32 $31.77 $32.04 $30.49 995,364
2016-10-31 $31.60 $31.96 $31.43 $31.93 $30.38 2,067,716
2016-10-28 $33.50 $33.50 $31.26 $31.51 $29.98 2,737,864
2016-10-27 $32.94 $33.36 $31.85 $31.94 $30.39 1,982,243
2016-10-26 $32.56 $32.93 $32.13 $32.90 $31.30 1,337,899
2016-10-25 $32.53 $33.34 $32.27 $32.72 $31.13 999,250
2016-10-24 $32.27 $32.85 $32.27 $32.66 $31.08 2,048,535
2016-10-21 $32.12 $32.34 $31.94 $32.18 $30.62 324,484
2016-10-20 $31.97 $32.26 $31.79 $32.21 $30.65 768,244
2016-10-19 $31.89 $32.12 $31.68 $31.99 $30.44 519,043
2016-10-18 $31.58 $31.95 $31.56 $31.74 $30.20 704,038
2016-10-17 $31.88 $31.96 $31.18 $31.40 $29.88 896,176
2016-10-14 $32.00 $32.46 $31.79 $31.82 $30.28 503,783
2016-10-13 $32.00 $32.16 $31.09 $31.79 $30.25 643,725
2016-10-12 $32.40 $32.54 $32.10 $32.35 $30.78 485,336
2016-10-11 $32.83 $32.83 $32.29 $32.34 $30.77 785,466
2016-10-10 $32.87 $33.15 $32.74 $32.92 $31.32 372,188
2016-10-07 $32.71 $32.89 $32.44 $32.75 $31.16 963,297
2016-10-06 $32.59 $33.32 $32.26 $32.84 $31.25 987,015
2016-10-05 $32.75 $32.75 $32.46 $32.54 $30.96 546,204
2016-10-04 $32.85 $33.20 $32.34 $32.51 $30.93 731,916
2016-10-03 $32.17 $32.60 $32.02 $32.55 $30.97 876,212
2016-09-30 $32.27 $32.41 $31.77 $32.15 $30.59 981,649
2016-09-29 $33.10 $33.30 $32.03 $32.18 $30.62 1,106,189
2016-09-28 $32.72 $33.20 $32.53 $33.16 $31.55 946,740
2016-09-27 $32.59 $32.84 $32.29 $32.50 $30.92 1,047,655
2016-09-26 $31.84 $32.20 $31.68 $31.78 $30.24 500,294
2016-09-23 $32.24 $32.33 $31.91 $32.18 $30.62 758,962
2016-09-22 $31.96 $32.50 $31.96 $32.36 $30.79 1,195,262
2016-09-21 $31.99 $32.39 $31.59 $32.36 $30.79 533,146
2016-09-20 $32.35 $32.55 $31.70 $31.76 $30.22 858,838
2016-09-19 $31.38 $32.26 $31.34 $32.23 $30.67 1,139,788
2016-09-16 $31.81 $31.94 $31.26 $31.34 $29.82 1,883,654
2016-09-15 $31.94 $32.55 $31.49 $31.97 $30.42 1,587,477
2016-09-14 $32.43 $33.89 $31.72 $31.89 $30.34 1,402,410
2016-09-13 $32.66 $32.90 $31.80 $32.12 $30.56 937,792
2016-09-12 $32.64 $33.09 $32.60 $32.99 $31.39 1,080,449
2016-09-09 $33.60 $33.65 $32.75 $32.79 $31.20 1,353,562
2016-09-08 $33.87 $34.19 $33.70 $33.78 $32.14 1,563,093
2016-09-07 $33.74 $34.06 $33.62 $34.06 $32.40 838,745
2016-09-06 $33.46 $33.80 $33.35 $33.79 $32.15 684,784
2016-09-02 $33.45 $33.74 $33.32 $33.51 $31.88 597,662
2016-09-01 $33.03 $33.57 $32.90 $33.37 $31.75 1,387,860
2016-08-31 $32.48 $33.01 $32.38 $32.95 $31.35 1,172,964
2016-08-30 $32.17 $32.64 $32.17 $32.60 $31.02 862,021
2016-08-29 $32.26 $32.50 $32.17 $32.33 $30.70 512,503
2016-08-26 $31.98 $32.39 $31.94 $32.30 $30.67 963,539
2016-08-25 $31.84 $32.07 $31.64 $31.99 $30.38 1,006,181
2016-08-24 $32.00 $32.10 $30.78 $31.77 $30.17 630,258
2016-08-23 $31.80 $32.22 $31.80 $32.06 $30.45 420,894
2016-08-22 $31.29 $31.66 $31.04 $31.65 $30.06 495,535
2016-08-19 $31.32 $31.52 $31.30 $31.45 $29.87 587,176
2016-08-18 $31.64 $31.87 $31.46 $31.49 $29.90 1,075,722
2016-08-17 $32.00 $32.23 $31.40 $31.57 $29.98 753,714
2016-08-16 $32.28 $32.69 $32.02 $32.04 $30.43 953,085
2016-08-15 $32.08 $32.50 $31.98 $32.50 $30.86 978,600
2016-08-12 $31.65 $32.05 $31.54 $31.98 $30.37 630,023
2016-08-11 $31.59 $31.70 $31.29 $31.69 $30.09 533,436
2016-08-10 $31.61 $31.80 $31.28 $31.47 $29.89 744,878
2016-08-09 $31.68 $31.76 $31.43 $31.55 $29.96 678,536
2016-08-08 $32.46 $32.47 $31.73 $31.76 $30.16 1,161,059
2016-08-05 $31.79 $32.47 $31.57 $32.45 $30.82 1,469,056
2016-08-04 $31.31 $31.68 $31.30 $31.57 $29.98 1,029,865
2016-08-03 $30.99 $31.27 $30.84 $31.27 $29.70 789,005
2016-08-02 $31.24 $31.38 $30.64 $31.05 $29.49 1,537,118
2016-08-01 $32.19 $32.25 $31.21 $31.24 $29.67 2,041,179
2016-07-29 $32.76 $32.97 $31.94 $32.22 $30.60 1,958,503
2016-07-28 $31.80 $32.81 $31.13 $32.79 $31.14 4,012,890
2016-07-27 $31.80 $32.06 $31.23 $31.34 $29.76 1,918,117
2016-07-26 $31.92 $32.06 $31.50 $31.80 $30.20 2,180,695
2016-07-25 $30.87 $31.96 $30.77 $31.76 $30.16 1,891,702
2016-07-22 $30.49 $30.93 $30.29 $30.85 $29.30 1,312,357
2016-07-21 $30.54 $30.64 $30.31 $30.43 $28.90 685,770
2016-07-20 $30.52 $30.59 $30.39 $30.49 $28.96 784,712
2016-07-19 $30.48 $30.59 $30.30 $30.41 $28.88 815,533
2016-07-18 $30.76 $30.84 $30.51 $30.53 $28.99 718,126
2016-07-15 $30.83 $31.20 $30.48 $30.60 $29.06 642,993
2016-07-14 $30.96 $31.24 $30.70 $30.85 $29.30 1,618,366
2016-07-13 $30.53 $31.00 $30.36 $30.70 $29.15 990,122
2016-07-12 $30.07 $30.55 $29.84 $30.47 $28.94 1,252,431
2016-07-11 $29.84 $30.01 $29.58 $29.84 $28.34 533,630
2016-07-08 $29.48 $29.84 $28.92 $29.64 $28.15 602,152
2016-07-07 $29.58 $29.63 $29.10 $29.23 $27.76 1,610,870
2016-07-06 $28.40 $29.62 $28.34 $29.56 $28.07 2,522,262
2016-07-05 $28.33 $28.52 $28.16 $28.51 $27.07 1,191,410
2016-07-01 $27.91 $28.83 $27.91 $28.51 $27.07 941,724
2016-06-30 $28.11 $28.43 $27.67 $28.08 $26.67 1,472,802
2016-06-29 $27.45 $28.17 $27.00 $28.06 $26.65 977,932
2016-06-28 $26.46 $27.47 $26.15 $27.27 $25.90 1,430,931
2016-06-27 $27.23 $29.00 $26.23 $26.45 $25.12 1,641,020
2016-06-24 $55.99 $57.26 $54.93 $54.94 $26.09 2,593,042
2016-06-23 $58.51 $59.22 $58.27 $59.08 $28.05 601,932
2016-06-22 $58.15 $58.55 $57.83 $58.13 $27.60 1,725,460
2016-06-21 $58.74 $59.12 $58.21 $58.30 $27.68 944,332
2016-06-20 $58.29 $59.49 $58.04 $58.66 $27.85 1,374,310
2016-06-17 $57.63 $58.37 $57.49 $57.75 $27.42 1,426,166
2016-06-16 $57.95 $58.35 $57.38 $57.97 $27.53 1,083,976
2016-06-15 $57.87 $58.38 $57.56 $58.18 $27.63 992,290
2016-06-14 $58.19 $58.41 $57.55 $57.81 $27.45 779,862
2016-06-13 $58.47 $59.78 $58.15 $58.21 $27.64 790,292
2016-06-10 $59.61 $60.54 $58.62 $58.64 $27.84 578,638
2016-06-09 $59.95 $60.40 $59.82 $60.00 $28.49 499,954
2016-06-08 $61.29 $61.30 $60.19 $60.34 $28.65 1,447,092
2016-06-07 $61.49 $61.88 $61.22 $61.28 $29.10 438,166
2016-06-06 $61.25 $61.92 $60.64 $61.37 $29.14 1,065,118
2016-06-03 $61.36 $61.36 $60.61 $60.98 $28.96 647,774
2016-06-02 $61.06 $61.67 $60.92 $61.54 $29.22 889,018
2016-06-01 $61.04 $61.71 $60.40 $61.55 $29.23 1,406,954
2016-05-31 $61.55 $62.00 $61.29 $61.59 $29.24 1,496,772
2016-05-27 $60.99 $61.83 $60.92 $61.54 $29.22 1,353,246
2016-05-26 $61.27 $61.71 $60.75 $61.10 $28.95 595,974
2016-05-25 $60.87 $61.34 $60.54 $60.89 $28.85 766,932
2016-05-24 $60.02 $61.09 $60.02 $60.75 $28.79 646,378
2016-05-23 $59.69 $60.39 $58.29 $59.91 $28.39 1,154,058
2016-05-20 $58.81 $59.98 $58.24 $59.79 $28.33 755,038
2016-05-19 $59.19 $59.97 $58.17 $58.44 $27.69 907,394
2016-05-18 $58.61 $59.79 $58.22 $59.52 $28.20 1,184,216
2016-05-17 $58.66 $59.80 $58.26 $58.70 $27.82 1,614,214
2016-05-16 $58.58 $59.26 $58.33 $58.99 $27.95 919,408
2016-05-13 $59.16 $59.32 $58.18 $58.60 $27.77 1,937,634
2016-05-12 $59.64 $59.92 $57.69 $58.98 $27.95 1,996,996
2016-05-11 $59.00 $60.34 $58.47 $59.52 $28.20 1,921,172
2016-05-10 $57.88 $59.32 $57.15 $59.22 $28.06 1,995,080
2016-05-09 $57.90 $59.29 $57.28 $57.70 $27.34 2,472,420
2016-05-06 $59.42 $59.42 $56.25 $57.86 $27.42 8,506,758
2016-05-05 $61.67 $61.91 $60.86 $61.45 $29.12 1,869,816
2016-05-04 $62.03 $62.19 $60.70 $61.27 $29.03 1,714,034
2016-05-03 $62.33 $62.86 $61.83 $62.18 $29.47 1,352,640
2016-05-02 $61.55 $62.95 $61.01 $62.68 $29.70 1,431,582
2016-04-29 $61.76 $61.93 $60.90 $61.15 $28.98 826,988
2016-04-28 $62.00 $62.75 $61.57 $61.76 $29.27 1,019,942
2016-04-27 $61.15 $62.30 $61.15 $62.10 $29.43 1,072,330
2016-04-26 $60.75 $61.91 $60.51 $61.34 $29.07 1,023,546
2016-04-25 $60.88 $61.65 $60.64 $60.98 $28.90 722,986
2016-04-22 $60.04 $61.79 $60.00 $61.28 $29.04 1,148,042
2016-04-21 $60.29 $60.81 $60.02 $60.39 $28.62 812,420
2016-04-20 $60.04 $61.01 $59.25 $60.21 $28.53 1,524,308
2016-04-19 $61.00 $61.40 $59.64 $60.11 $28.48 738,102
2016-04-18 $59.86 $61.32 $59.44 $60.97 $28.89 737,958
2016-04-15 $60.47 $60.60 $59.78 $60.10 $28.48 1,368,966
2016-04-14 $60.85 $60.97 $60.47 $60.56 $28.70 1,587,542
2016-04-13 $60.99 $61.45 $60.20 $60.73 $28.78 2,881,158
2016-04-12 $61.13 $61.26 $60.30 $60.80 $28.81 1,333,102
2016-04-11 $62.86 $63.50 $61.24 $61.29 $29.04 979,900
2016-04-08 $62.60 $63.62 $62.23 $62.61 $29.67 933,408
2016-04-07 $62.58 $63.20 $61.93 $62.01 $29.38 1,103,212
2016-04-06 $62.94 $63.35 $61.33 $62.79 $29.75 923,932
2016-04-05 $63.34 $63.63 $62.48 $62.69 $29.71 1,083,478
2016-04-04 $64.05 $64.49 $63.31 $63.96 $30.31 878,762
2016-04-01 $62.80 $64.48 $62.55 $64.22 $30.43 1,901,120
2016-03-31 $62.80 $64.50 $62.80 $63.42 $30.05 2,317,748
2016-03-30 $63.34 $64.43 $62.67 $63.12 $29.91 942,596
2016-03-29 $61.64 $63.42 $61.20 $63.37 $30.03 701,490
2016-03-28 $60.91 $62.04 $60.41 $61.93 $29.35 674,494
2016-03-24 $61.30 $62.06 $60.38 $60.97 $28.89 790,792
2016-03-23 $61.96 $62.87 $61.16 $61.29 $29.04 967,402
2016-03-22 $61.49 $62.08 $61.42 $61.81 $29.29 552,536
2016-03-21 $62.41 $62.63 $61.60 $62.10 $29.43 683,374
2016-03-18 $62.21 $63.48 $61.17 $62.37 $29.56 1,151,798
2016-03-17 $62.53 $62.77 $61.35 $62.02 $29.39 982,848
2016-03-16 $62.08 $64.00 $61.49 $62.85 $29.78 2,139,682
2016-03-15 $60.97 $62.37 $60.67 $62.27 $29.51 1,458,550
2016-03-14 $60.32 $61.52 $59.71 $61.48 $29.13 1,294,780
2016-03-11 $60.86 $61.24 $60.12 $60.65 $28.74 964,020
2016-03-10 $60.29 $60.46 $58.72 $60.17 $28.51 1,185,530
2016-03-09 $60.93 $61.16 $59.09 $60.15 $28.50 1,746,886
2016-03-08 $60.80 $61.44 $60.16 $60.41 $28.63 1,136,840
2016-03-07 $61.14 $61.83 $58.02 $61.59 $29.19 1,591,108
2016-03-04 $62.00 $62.00 $60.73 $61.37 $29.08 1,143,342
2016-03-03 $60.19 $62.59 $58.76 $62.00 $29.38 2,429,998
2016-03-02 $60.83 $61.58 $60.16 $60.88 $28.79 1,333,684
2016-03-01 $58.87 $61.16 $58.16 $61.11 $28.90 1,530,082
2016-02-29 $59.54 $59.84 $58.24 $58.29 $27.57 1,529,800
2016-02-26 $59.24 $59.80 $58.73 $59.71 $28.24 1,020,572
2016-02-25 $58.46 $59.19 $57.99 $59.12 $27.96 706,444
2016-02-24 $57.91 $58.65 $57.30 $58.44 $27.64 989,696
2016-02-23 $59.00 $59.46 $56.56 $58.67 $27.75 1,176,830
2016-02-22 $59.39 $59.98 $58.70 $59.31 $28.05 1,503,866
2016-02-19 $57.07 $58.49 $56.89 $58.29 $27.57 1,550,262
2016-02-18 $57.62 $58.02 $56.75 $57.22 $27.06 1,706,900
2016-02-17 $55.91 $58.39 $55.60 $57.83 $27.35 1,949,652
2016-02-16 $53.66 $56.59 $53.61 $55.72 $26.35 1,975,580
2016-02-12 $55.29 $55.29 $47.23 $53.03 $25.08 11,950,128
2016-02-11 $55.02 $56.08 $54.28 $55.31 $26.16 2,081,326
2016-02-10 $55.04 $56.46 $54.79 $56.04 $26.50 1,971,036
2016-02-09 $54.77 $55.86 $53.41 $54.79 $25.91 2,442,156
2016-02-08 $56.47 $57.05 $53.90 $54.70 $25.87 2,227,674
2016-02-05 $61.00 $63.27 $56.08 $57.54 $27.21 3,009,128
2016-02-04 $61.42 $62.01 $60.10 $61.07 $28.88 1,318,678
2016-02-03 $62.99 $63.37 $60.83 $61.66 $29.16 1,341,486
2016-02-02 $63.85 $64.47 $61.66 $62.54 $29.58 1,301,176
2016-02-01 $64.19 $64.75 $63.16 $64.38 $30.45 1,149,160
2016-01-29 $63.36 $64.31 $62.85 $64.29 $30.40 1,469,970
2016-01-28 $62.94 $64.11 $62.42 $63.00 $29.79 1,381,964
2016-01-27 $60.45 $63.71 $59.55 $62.41 $29.51 2,143,260
2016-01-26 $60.15 $60.80 $59.55 $60.34 $28.54 1,349,544
2016-01-25 $61.45 $61.45 $59.66 $60.04 $28.39 1,082,062
2016-01-22 $62.25 $62.46 $61.03 $61.60 $29.13 892,172
2016-01-21 $62.62 $63.15 $61.03 $61.24 $28.96 1,543,722
2016-01-20 $62.48 $63.07 $60.89 $62.57 $29.59 2,626,772
2016-01-19 $62.38 $63.58 $61.51 $63.25 $29.91 2,022,308
2016-01-15 $60.42 $63.99 $59.88 $61.65 $29.16 3,057,132
2016-01-14 $58.89 $63.35 $57.58 $62.41 $29.51 3,866,622
2016-01-13 $61.04 $61.22 $58.28 $58.69 $27.76 1,195,078
2016-01-12 $60.27 $60.78 $58.87 $60.71 $28.71 1,348,860
2016-01-11 $61.82 $61.93 $58.95 $59.55 $28.16 1,643,022
2016-01-08 $62.61 $62.94 $60.98 $61.53 $29.10 1,697,626
2016-01-07 $63.56 $64.00 $60.95 $62.29 $29.46 1,313,500
2016-01-06 $65.32 $65.78 $64.31 $64.79 $30.64 1,493,340
2016-01-05 $66.41 $66.97 $66.18 $66.48 $31.44 908,570
2016-01-04 $67.00 $67.83 $65.31 $66.42 $31.41 1,457,242
2015-12-31 $68.06 $69.15 $67.67 $68.27 $32.29 700,382
2015-12-30 $68.18 $68.77 $67.73 $68.19 $32.25 422,440
2015-12-29 $68.25 $69.15 $67.66 $68.43 $32.36 635,286
2015-12-28 $68.05 $68.05 $67.08 $67.94 $32.13 384,650
2015-12-24 $68.57 $68.57 $67.68 $68.16 $32.23 344,850
2015-12-23 $68.22 $68.92 $67.93 $68.55 $32.42 502,600
2015-12-22 $66.59 $68.31 $65.77 $67.78 $32.05 1,319,178
2015-12-21 $67.07 $67.34 $65.40 $66.36 $31.38 1,472,238
2015-12-18 $68.00 $68.36 $66.68 $66.80 $31.59 1,640,342
2015-12-17 $70.11 $70.11 $67.91 $68.75 $32.51 907,120
2015-12-16 $67.95 $69.84 $67.52 $69.79 $33.00 1,268,152
2015-12-15 $66.50 $67.62 $65.67 $67.39 $31.87 1,220,208
2015-12-14 $66.49 $67.49 $65.47 $66.00 $31.21 1,184,474
2015-12-11 $67.29 $68.41 $66.15 $66.85 $31.61 1,616,220
2015-12-10 $68.11 $68.81 $67.86 $67.99 $32.15 587,420
2015-12-09 $69.03 $69.48 $67.65 $67.96 $32.14 808,044
2015-12-08 $69.20 $69.90 $68.80 $69.12 $32.69 1,322,078
2015-12-07 $71.56 $72.39 $69.80 $69.88 $33.05 904,432
2015-12-04 $69.92 $71.86 $69.90 $71.80 $33.96 570,684
2015-12-03 $70.92 $71.11 $69.70 $69.91 $33.06 598,210
2015-12-02 $72.63 $72.65 $70.91 $71.12 $33.63 640,104
2015-12-01 $72.13 $72.66 $71.68 $72.53 $34.30 1,069,348
2015-11-30 $71.85 $72.45 $71.56 $71.90 $34.00 1,545,106
2015-11-27 $71.14 $71.87 $71.04 $71.73 $33.92 451,748
2015-11-25 $71.25 $71.56 $71.00 $71.15 $33.59 797,534
2015-11-24 $72.72 $72.72 $70.86 $71.42 $33.72 1,505,594
2015-11-23 $73.88 $74.66 $71.76 $73.43 $34.67 2,005,894
2015-11-20 $74.25 $74.61 $73.59 $74.11 $34.99 777,866
2015-11-19 $73.77 $74.50 $73.20 $73.88 $34.88 1,044,394
2015-11-18 $71.41 $73.66 $70.75 $73.57 $34.73 1,351,380
2015-11-17 $71.37 $72.72 $71.08 $71.28 $33.65 1,316,054
2015-11-16 $69.72 $71.40 $69.32 $71.13 $33.58 1,246,500
2015-11-13 $69.87 $70.61 $68.68 $69.89 $32.99 1,812,668
2015-11-12 $70.22 $70.84 $69.60 $70.31 $33.19 810,584
2015-11-11 $70.35 $71.42 $69.02 $70.51 $33.29 667,898
2015-11-10 $70.19 $70.59 $69.37 $70.22 $33.15 764,862
2015-11-09 $71.39 $71.71 $70.09 $70.51 $33.29 769,278
2015-11-06 $70.35 $71.72 $70.08 $71.72 $33.86 857,634
2015-11-05 $71.79 $72.48 $70.15 $70.39 $33.23 1,137,176
2015-11-04 $71.41 $72.30 $70.92 $71.86 $33.92 1,475,530
2015-11-03