Truist Financial Corporation (TFC) Exchange: NYSE

Data as of July 1, 2022

$46.29 ($0.45) 0.98%

Truist Financial Corporation - Daily Information
Click for more stock information on Truist Financial Corporation.
Daily Information Data
Date July 1, 2022
Open $46.02
Previous Close $46.29
High $46.88
Low $45.72
Adjusted Open $46.02
Previous Adjusted Close $46.29
Adjusted High $46.88
Adjusted Low $45.72

About Truist Financial Corporation (TFC)

Truist Financial Corporation is a purpose-driven financial services company committed to inspire and build better lives and communities. With 275 years of combined BB&T and SunTrust history, Truist has leading market share in many high-growth markets in the country. The company offers a wide range of services including retail, small business and commercial banking; asset management; capital markets; commercial real estate; corporate and institutional banking; insurance; mortgage; payments; specialized lending; and wealth management. Headquartered in Charlotte, North Carolina, Truist is the sixth-largest commercial bank in the U.S. with total assets of $499 billion as of September 30, 2020. Truist Bank, Member FDIC.

Historical Stock Data for Truist Financial Corporation (TFC)

Date Open High Low Close Adj.Close Volume
2022-06-17 $46.02 $46.88 $45.72 $46.29 $46.29 13,955,583
2022-06-16 $45.83 $46.11 $45.13 $45.84 $45.84 7,801,255
2022-06-15 $46.78 $47.28 $45.99 $46.58 $46.58 7,076,019
2022-06-14 $46.76 $47.65 $45.75 $46.24 $46.24 9,928,433
2022-06-13 $44.97 $47.27 $44.75 $46.64 $46.64 15,682,668
2022-06-10 $46.67 $47.09 $45.77 $45.95 $45.95 6,902,906
2022-06-09 $48.90 $49.01 $47.68 $47.71 $47.71 5,511,359
2022-06-08 $49.20 $49.45 $48.59 $49.05 $49.05 4,064,606
2022-06-07 $48.99 $49.89 $48.74 $49.76 $49.76 3,970,396
2022-06-06 $49.70 $50.40 $49.32 $49.50 $49.50 4,415,792
2022-06-03 $49.37 $49.82 $49.02 $49.09 $49.09 5,701,028
2022-06-02 $48.88 $49.78 $48.58 $49.75 $49.75 5,355,067
2022-06-01 $49.90 $50.01 $48.32 $48.92 $48.92 7,190,358
2022-05-31 $48.50 $50.08 $48.33 $49.74 $49.74 9,984,098
2022-05-27 $48.44 $49.14 $48.34 $49.13 $49.13 5,361,634
2022-05-26 $47.99 $48.79 $47.95 $48.41 $48.41 5,331,535
2022-05-25 $46.64 $47.93 $46.64 $47.62 $47.62 7,799,975
2022-05-24 $47.18 $47.37 $45.75 $46.81 $46.81 6,402,375
2022-05-23 $46.70 $47.77 $46.39 $47.27 $47.27 6,484,725
2022-05-20 $46.37 $46.72 $44.85 $45.68 $45.68 9,730,275
2022-05-19 $45.91 $46.62 $45.74 $46.12 $46.12 7,637,090
2022-05-18 $47.39 $47.54 $46.22 $46.36 $46.36 7,114,904
2022-05-17 $47.10 $48.02 $46.87 $47.89 $47.89 10,602,779
2022-05-16 $46.35 $46.63 $45.52 $46.12 $46.12 7,753,386
2022-05-13 $46.88 $47.00 $45.87 $46.31 $46.31 8,455,879
2022-05-12 $46.27 $46.74 $45.51 $46.47 $46.47 7,684,621
2022-05-11 $47.58 $48.84 $46.78 $46.85 $46.37 7,184,532
2022-05-10 $49.00 $49.25 $46.86 $47.46 $46.97 9,444,277
2022-05-09 $48.78 $49.19 $48.15 $48.57 $48.07 8,961,075
2022-05-06 $49.47 $49.53 $48.17 $49.06 $48.56 9,088,749
2022-05-05 $50.04 $50.19 $48.55 $49.45 $48.94 8,162,529
2022-05-04 $49.56 $50.78 $49.16 $50.76 $50.24 15,960,960
2022-05-03 $49.48 $50.20 $49.26 $49.61 $49.10 11,034,648
2022-05-02 $49.20 $49.28 $47.98 $48.94 $48.44 11,638,131
2022-04-29 $50.31 $50.64 $48.22 $48.35 $47.86 10,699,045
2022-04-28 $50.14 $50.58 $49.51 $50.25 $49.74 13,012,488
2022-04-27 $50.58 $51.06 $50.21 $50.53 $50.01 7,917,818
2022-04-26 $50.13 $51.25 $49.91 $50.53 $50.01 10,284,598
2022-04-25 $50.25 $50.91 $48.92 $50.84 $50.32 12,589,357
2022-04-22 $52.29 $52.36 $50.79 $50.89 $50.37 7,082,981
2022-04-21 $53.08 $53.63 $51.89 $52.11 $51.58 6,896,108
2022-04-20 $52.20 $53.49 $52.11 $52.57 $52.03 7,960,291
2022-04-19 $52.00 $52.37 $50.29 $52.01 $51.48 10,759,568
2022-04-18 $51.98 $52.94 $51.90 $52.66 $52.12 8,065,515
2022-04-14 $52.04 $52.80 $51.68 $52.14 $51.61 8,407,105
2022-04-13 $52.17 $52.64 $51.66 $52.00 $51.47 10,198,641
2022-04-12 $53.50 $54.17 $52.40 $52.69 $52.15 5,413,100
2022-04-11 $53.41 $54.69 $53.11 $53.64 $53.09 4,734,757
2022-04-08 $53.83 $54.50 $53.41 $53.87 $53.32 4,688,524
2022-04-07 $54.88 $55.07 $53.18 $53.88 $53.33 5,393,636
2022-04-06 $54.85 $55.28 $54.45 $54.74 $54.18 5,755,493
2022-04-05 $55.05 $56.00 $54.82 $55.36 $54.79 5,842,100
2022-04-04 $54.90 $55.63 $54.05 $55.27 $54.70 5,407,482
2022-04-01 $57.00 $57.50 $55.04 $55.33 $54.76 6,637,357
2022-03-31 $58.47 $59.07 $56.70 $56.70 $56.12 7,428,957
2022-03-30 $60.56 $60.65 $58.37 $58.74 $58.14 4,995,613
2022-03-29 $60.70 $61.10 $60.06 $60.56 $59.94 7,414,307
2022-03-28 $59.23 $59.59 $58.07 $59.56 $58.95 8,356,550
2022-03-25 $58.93 $60.20 $58.63 $60.11 $59.50 7,356,432
2022-03-24 $58.47 $58.80 $57.89 $58.79 $58.19 5,929,081
2022-03-23 $59.20 $59.50 $57.98 $58.18 $57.59 4,964,507
2022-03-22 $59.55 $60.28 $59.14 $59.71 $59.10 5,090,251
2022-03-21 $59.10 $59.61 $58.01 $58.62 $58.02 5,998,067
2022-03-18 $58.83 $58.86 $57.01 $58.56 $57.96 15,369,847
2022-03-17 $58.78 $58.85 $57.58 $58.84 $58.24 9,084,466
2022-03-16 $58.85 $59.97 $58.68 $59.71 $59.10 9,414,836
2022-03-15 $58.37 $58.86 $57.21 $58.02 $57.43 6,405,523
2022-03-14 $58.05 $58.96 $57.50 $57.89 $57.30 5,249,882
2022-03-11 $58.16 $58.81 $57.09 $57.14 $56.56 5,046,525
2022-03-10 $57.71 $58.31 $56.95 $57.65 $57.06 4,919,776
2022-03-09 $58.90 $59.62 $58.12 $58.52 $57.92 6,243,236
2022-03-08 $57.40 $58.70 $56.26 $56.85 $56.27 6,575,829
2022-03-07 $58.54 $58.85 $56.19 $56.23 $55.66 8,460,022
2022-03-04 $58.85 $59.22 $58.34 $58.96 $58.36 8,031,302
2022-03-03 $60.99 $61.27 $59.72 $60.55 $59.93 4,755,569
2022-03-02 $59.06 $61.24 $58.85 $60.69 $60.07 6,482,952
2022-03-01 $61.28 $61.50 $57.47 $58.15 $57.56 8,964,062
2022-02-28 $60.49 $62.53 $59.95 $62.22 $61.58 8,099,473
2022-02-25 $60.18 $63.08 $60.02 $62.97 $62.33 8,405,082
2022-02-24 $58.55 $59.44 $57.17 $59.21 $58.60 10,624,409
2022-02-23 $62.26 $62.78 $60.40 $60.60 $59.98 5,640,342
2022-02-22 $62.88 $62.89 $61.56 $62.18 $61.54 4,901,782
2022-02-18 $62.52 $63.23 $62.08 $62.32 $61.68 4,008,515
2022-02-17 $63.86 $64.17 $62.42 $62.55 $61.91 4,675,138
2022-02-16 $64.06 $65.36 $64.06 $64.71 $64.05 3,877,449
2022-02-15 $63.66 $64.87 $63.57 $64.80 $64.14 5,054,254
2022-02-14 $63.86 $64.31 $62.24 $63.00 $62.36 6,146,879
2022-02-11 $64.15 $65.20 $63.12 $63.58 $62.93 6,068,627
2022-02-10 $64.89 $65.84 $64.31 $64.62 $63.96 5,761,444
2022-02-09 $65.69 $66.05 $65.33 $65.50 $64.35 3,711,109
2022-02-08 $65.34 $66.10 $65.07 $65.85 $64.70 6,527,258
2022-02-07 $64.38 $64.73 $63.55 $64.21 $63.08 4,799,250
2022-02-04 $63.39 $64.47 $63.34 $63.98 $62.86 9,017,066
2022-02-03 $65.00 $65.00 $63.14 $63.31 $62.20 5,370,130
2022-02-02 $63.67 $64.65 $63.38 $64.57 $63.44 5,164,334
2022-02-01 $62.76 $64.16 $62.30 $64.02 $62.90 5,492,832
2022-01-31 $61.91 $63.26 $61.04 $62.82 $61.72 6,712,731
2022-01-28 $61.73 $62.64 $60.90 $62.58 $61.48 5,973,043
2022-01-27 $63.81 $64.56 $61.52 $61.91 $60.83 9,684,275
2022-01-26 $63.69 $64.18 $61.88 $62.87 $61.77 8,914,367
2022-01-25 $61.84 $63.61 $60.61 $63.03 $61.93 8,014,806
2022-01-24 $61.05 $62.40 $59.38 $62.30 $61.21 10,083,493
2022-01-21 $63.00 $63.08 $61.14 $61.47 $60.39 6,635,985
2022-01-20 $64.28 $64.95 $63.03 $63.12 $62.01 5,876,182
2022-01-19 $67.69 $67.83 $64.48 $64.58 $63.45 7,109,389
2022-01-18 $67.25 $68.95 $66.77 $67.17 $65.99 8,438,214
2022-01-14 $65.62 $67.61 $65.13 $67.41 $66.23 6,997,992
2022-01-13 $66.59 $67.48 $66.42 $66.77 $65.60 7,665,067
2022-01-12 $65.77 $66.35 $65.57 $66.33 $65.17 6,632,409
2022-01-11 $65.52 $65.75 $64.69 $65.66 $64.51 5,028,895
2022-01-10 $65.77 $65.98 $64.39 $65.29 $64.15 5,931,431
2022-01-07 $63.72 $65.19 $63.41 $65.00 $63.86 7,178,820
2022-01-06 $62.79 $63.99 $62.15 $63.98 $62.86 7,388,051
2022-01-05 $62.48 $63.11 $61.62 $61.67 $60.59 5,194,879
2022-01-04 $61.19 $62.86 $61.14 $62.35 $61.26 5,741,678
2022-01-03 $59.33 $60.47 $59.30 $60.40 $59.34 5,677,811
2021-12-31 $58.28 $58.88 $58.27 $58.55 $57.52 2,590,091
2021-12-30 $58.97 $59.34 $58.44 $58.50 $57.47 2,786,977
2021-12-29 $59.07 $59.13 $58.53 $58.78 $57.75 2,623,489
2021-12-28 $58.37 $58.92 $58.19 $58.70 $57.67 2,736,454
2021-12-27 $58.00 $58.46 $57.38 $58.46 $57.44 2,597,824
2021-12-23 $57.84 $58.39 $57.60 $57.77 $56.76 3,189,063
2021-12-22 $56.94 $57.45 $56.74 $57.34 $56.34 3,935,851
2021-12-21 $56.42 $57.35 $56.30 $57.12 $56.12 4,589,723
2021-12-20 $56.21 $56.38 $54.73 $55.67 $54.69 5,968,149
2021-12-17 $59.03 $59.11 $56.76 $57.11 $56.11 9,614,053
2021-12-16 $59.31 $60.38 $59.00 $59.18 $58.14 5,427,206
2021-12-15 $58.92 $59.26 $57.80 $58.57 $57.54 4,855,334
2021-12-14 $58.32 $59.43 $58.22 $58.66 $57.63 5,715,387
2021-12-13 $59.06 $59.30 $57.78 $58.00 $56.98 6,036,295
2021-12-10 $60.09 $60.15 $58.85 $59.39 $58.35 3,162,620
2021-12-09 $59.36 $60.00 $58.89 $59.62 $58.58 3,973,951
2021-12-08 $60.64 $60.93 $59.73 $59.76 $58.71 4,300,923
2021-12-07 $59.99 $61.02 $59.75 $60.58 $59.52 5,396,346
2021-12-06 $59.56 $60.29 $58.88 $59.50 $58.46 7,772,978
2021-12-03 $60.37 $60.53 $58.13 $58.48 $57.46 6,796,693
2021-12-02 $58.99 $60.92 $58.77 $60.38 $59.32 4,901,782
2021-12-01 $60.89 $61.42 $58.30 $58.35 $57.33 5,346,911
2021-11-30 $59.95 $60.36 $59.05 $59.31 $58.27 7,545,751
2021-11-29 $62.08 $63.09 $60.17 $61.06 $59.99 6,465,335
2021-11-26 $60.44 $60.70 $58.80 $60.08 $59.03 5,189,624
2021-11-24 $62.74 $63.48 $62.48 $62.89 $61.79 3,114,882
2021-11-23 $62.64 $62.99 $62.41 $62.91 $61.81 3,771,743
2021-11-22 $61.56 $62.82 $61.24 $62.12 $61.03 3,907,320
2021-11-19 $61.23 $61.30 $59.97 $60.64 $59.58 4,654,536
2021-11-18 $62.38 $62.64 $61.46 $61.87 $60.79 3,293,029
2021-11-17 $63.32 $63.43 $62.25 $62.43 $61.34 3,247,745
2021-11-16 $63.44 $63.86 $63.04 $63.55 $62.44 2,939,119
2021-11-15 $62.97 $63.38 $62.76 $63.28 $62.17 3,138,132
2021-11-12 $63.37 $63.47 $62.31 $62.70 $61.60 6,021,673
2021-11-11 $63.77 $64.10 $63.38 $63.44 $62.33 2,830,354
2021-11-10 $64.52 $64.90 $63.84 $63.89 $62.77 4,484,959
2021-11-09 $64.31 $65.15 $64.31 $64.74 $63.13 4,231,044
2021-11-08 $64.45 $64.96 $64.41 $64.77 $63.16 4,851,869
2021-11-05 $64.45 $64.93 $63.93 $64.29 $62.69 3,552,155
2021-11-04 $64.72 $64.96 $63.19 $63.76 $62.18 3,963,833
2021-11-03 $64.11 $65.42 $63.81 $65.14 $63.52 4,515,326
2021-11-02 $64.18 $64.83 $64.04 $64.30 $62.70 4,158,595
2021-11-01 $64.00 $64.59 $63.83 $64.43 $62.83 3,402,116
2021-10-29 $63.97 $64.19 $63.44 $63.47 $61.89 4,994,781
2021-10-28 $63.37 $64.00 $63.32 $63.89 $62.30 4,121,758
2021-10-27 $64.08 $64.49 $63.00 $63.01 $61.44 4,640,224
2021-10-26 $64.67 $64.91 $64.22 $64.44 $62.84 4,164,977
2021-10-25 $64.77 $64.92 $64.40 $64.57 $62.97 3,360,637
2021-10-22 $63.80 $64.78 $63.80 $64.44 $62.84 4,156,858
2021-10-21 $63.88 $64.31 $63.23 $63.58 $62.00 3,704,167
2021-10-20 $62.38 $63.89 $62.20 $63.88 $62.29 4,236,270
2021-10-19 $62.05 $62.70 $61.85 $62.57 $61.02 4,086,891
2021-10-18 $61.28 $62.47 $61.23 $61.76 $60.23 6,523,526
2021-10-15 $61.23 $61.97 $60.41 $61.34 $59.82 5,277,480
2021-10-14 $60.60 $60.64 $59.66 $60.64 $59.13 4,505,472
2021-10-13 $59.98 $60.20 $58.46 $59.92 $58.43 4,692,669
2021-10-12 $60.00 $60.49 $59.70 $60.23 $58.73 2,622,525
2021-10-11 $61.26 $61.40 $60.21 $60.23 $58.73 2,844,478
2021-10-08 $60.61 $61.14 $60.18 $60.83 $59.32 2,678,431
2021-10-07 $60.65 $61.04 $60.26 $60.52 $59.02 3,370,848
2021-10-06 $59.92 $60.19 $58.77 $60.13 $58.64 3,994,011
2021-10-05 $59.69 $60.76 $59.69 $60.28 $58.78 3,988,927
2021-10-04 $60.25 $61.16 $59.83 $60.05 $58.56 4,096,277
2021-10-01 $59.10 $60.66 $58.59 $60.22 $58.72 5,105,978
2021-09-30 $59.83 $60.07 $58.61 $58.65 $57.19 6,660,920
2021-09-29 $59.44 $59.70 $58.97 $59.42 $57.94 3,821,096
2021-09-28 $60.33 $60.74 $58.99 $59.19 $57.72 6,925,412
2021-09-27 $58.80 $60.53 $58.68 $60.15 $58.66 5,994,477
2021-09-24 $57.29 $58.33 $57.03 $58.00 $56.56 5,608,382
2021-09-23 $55.38 $57.34 $55.37 $57.09 $55.67 6,262,407
2021-09-22 $54.52 $55.28 $54.35 $54.74 $53.38 4,933,910
2021-09-21 $54.00 $54.24 $53.42 $53.67 $52.34 4,029,263
2021-09-20 $53.87 $54.24 $52.63 $53.68 $52.35 9,463,442
2021-09-17 $55.15 $56.08 $55.11 $55.33 $53.96 19,623,651
2021-09-16 $55.95 $56.27 $55.17 $55.28 $53.91 5,272,069
2021-09-15 $54.65 $55.86 $54.65 $55.58 $54.20 4,920,274
2021-09-14 $56.22 $56.51 $54.35 $54.63 $53.27 6,008,649
2021-09-13 $55.63 $56.35 $55.50 $56.23 $54.83 4,310,311
2021-09-10 $56.18 $56.19 $55.13 $55.20 $53.83 3,196,841
2021-09-09 $55.59 $56.57 $55.36 $55.73 $54.35 3,379,104
2021-09-08 $55.83 $56.19 $55.31 $55.64 $54.26 2,824,387
2021-09-07 $56.55 $57.16 $55.96 $56.02 $54.63 4,190,346
2021-09-03 $56.64 $56.83 $56.12 $56.45 $55.05 2,580,696
2021-09-02 $56.24 $56.93 $56.12 $56.60 $55.19 3,529,061
2021-09-01 $57.40 $57.40 $55.96 $56.22 $54.82 5,519,923
2021-08-31 $56.97 $57.33 $56.43 $57.06 $55.64 5,612,935
2021-08-30 $58.00 $58.10 $56.71 $56.79 $55.38 3,196,520
2021-08-27 $57.15 $58.10 $57.03 $57.97 $56.53 3,758,377
2021-08-26 $57.62 $57.89 $56.91 $56.98 $55.56 3,041,260
2021-08-25 $57.00 $58.07 $56.70 $57.56 $56.13 2,691,030
2021-08-24 $56.07 $56.82 $56.05 $56.71 $55.30 2,409,231
2021-08-23 $56.00 $56.37 $55.91 $56.08 $54.69 2,687,327
2021-08-20 $54.89 $55.60 $54.62 $55.58 $54.20 3,354,906
2021-08-19 $54.75 $55.58 $54.46 $55.04 $53.67 4,371,821
2021-08-18 $55.88 $56.66 $55.50 $55.56 $54.18 3,134,548
2021-08-17 $56.50 $56.92 $55.48 $56.19 $54.79 3,553,354
2021-08-16 $57.00 $57.10 $56.07 $57.07 $55.65 3,415,783
2021-08-13 $58.64 $58.86 $57.28 $57.38 $55.95 4,771,305
2021-08-12 $58.36 $58.82 $57.94 $58.51 $57.06 4,436,265
2021-08-11 $57.95 $58.94 $57.31 $58.86 $56.93 6,605,742
2021-08-10 $56.53 $57.98 $56.41 $57.96 $56.06 5,999,754
2021-08-09 $56.41 $57.20 $55.84 $56.72 $54.86 3,892,389
2021-08-06 $56.36 $57.14 $56.07 $56.60 $54.74 4,179,497
2021-08-05 $55.17 $55.60 $55.00 $55.55 $53.73 3,526,336
2021-08-04 $54.55 $55.43 $54.30 $54.59 $52.80 4,029,000
2021-08-03 $54.50 $55.49 $53.25 $55.31 $53.50 4,018,273
2021-08-02 $54.73 $55.97 $54.11 $54.14 $52.37 4,496,754
2021-07-30 $55.09 $55.85 $54.32 $54.43 $52.65 5,808,430
2021-07-29 $55.55 $55.83 $54.83 $55.32 $53.51 3,245,752
2021-07-28 $55.56 $55.62 $54.24 $55.08 $53.27 4,884,300
2021-07-27 $54.20 $55.33 $53.88 $54.95 $53.15 5,234,691
2021-07-26 $54.61 $55.18 $54.51 $54.90 $53.10 3,488,821
2021-07-23 $54.91 $55.24 $54.16 $54.46 $52.67 3,186,439
2021-07-22 $55.02 $55.14 $54.07 $54.33 $52.55 3,307,694
2021-07-21 $54.66 $55.73 $54.50 $55.28 $53.47 4,352,609
2021-07-20 $52.10 $54.93 $51.93 $54.07 $52.30 6,274,912
2021-07-19 $53.49 $53.79 $51.87 $52.18 $50.47 7,131,918
2021-07-16 $56.20 $56.24 $54.22 $54.39 $52.61 5,342,949
2021-07-15 $54.00 $56.24 $53.77 $55.86 $54.03 6,293,640
2021-07-14 $54.73 $55.46 $53.78 $54.43 $52.65 6,275,832
2021-07-13 $55.34 $55.57 $54.52 $54.71 $52.92 4,636,828
2021-07-12 $54.35 $55.73 $53.99 $55.60 $53.78 4,026,654
2021-07-09 $54.22 $55.28 $53.72 $55.21 $53.40 5,192,864
2021-07-08 $53.03 $53.57 $52.25 $52.98 $51.24 6,131,646
2021-07-07 $53.45 $54.37 $53.44 $53.68 $51.92 4,521,149
2021-07-06 $55.59 $55.76 $54.33 $54.42 $52.64 4,914,162
2021-07-02 $56.13 $56.20 $55.61 $56.03 $54.19 3,093,167
2021-07-01 $55.83 $56.33 $55.57 $56.30 $54.45 4,138,778
2021-06-30 $55.00 $55.87 $55.00 $55.50 $53.68 4,720,038
2021-06-29 $55.76 $56.29 $55.02 $55.30 $53.49 4,638,916
2021-06-28 $55.81 $55.97 $54.94 $55.21 $53.40 5,718,738
2021-06-25 $55.65 $56.32 $55.37 $56.13 $54.29 4,074,728
2021-06-24 $54.81 $55.60 $54.43 $55.32 $53.51 4,773,419
2021-06-23 $54.59 $54.96 $54.34 $54.63 $52.84 3,702,927
2021-06-22 $54.58 $54.83 $53.85 $54.36 $52.58 4,839,680
2021-06-21 $53.35 $54.55 $53.21 $54.50 $52.71 5,459,984
2021-06-18 $53.22 $53.63 $52.61 $52.81 $51.08 13,044,606
2021-06-17 $58.22 $58.22 $54.28 $54.33 $52.55 8,196,835
2021-06-16 $56.76 $58.32 $56.17 $57.80 $55.91 6,410,202
2021-06-15 $56.98 $57.54 $56.37 $57.21 $55.33 5,578,284
2021-06-14 $57.85 $58.04 $56.32 $56.69 $54.83 7,444,253
2021-06-11 $57.95 $58.38 $57.75 $57.99 $56.09 4,164,846
2021-06-10 $59.16 $59.34 $57.79 $57.83 $55.93 6,417,470
2021-06-09 $59.35 $59.36 $58.41 $58.45 $56.53 5,201,714
2021-06-08 $59.61 $60.15 $59.09 $59.83 $57.87 5,060,504
2021-06-07 $60.38 $60.51 $59.66 $60.06 $58.09 6,097,245
2021-06-04 $60.72 $60.76 $59.61 $60.19 $58.22 7,870,997
2021-06-03 $60.90 $61.61 $60.47 $60.80 $58.81 6,215,191
2021-06-02 $61.64 $61.78 $60.76 $60.78 $58.79 5,667,241
2021-06-01 $62.20 $62.59 $61.44 $61.50 $59.48 6,068,742
2021-05-28 $61.83 $62.03 $60.83 $61.78 $59.75 6,162,088
2021-05-27 $61.54 $62.34 $61.13 $62.14 $60.10 14,972,136
2021-05-26 $60.65 $60.98 $59.87 $60.62 $58.63 4,775,656
2021-05-25 $61.38 $61.98 $60.00 $60.06 $58.09 4,050,318
2021-05-24 $61.23 $61.57 $60.70 $61.21 $59.20 3,280,876
2021-05-21 $60.66 $61.42 $60.42 $60.88 $58.88 4,110,250
2021-05-20 $60.33 $60.65 $59.38 $60.26 $58.28 4,587,976
2021-05-19 $60.59 $60.74 $59.52 $60.38 $58.40 10,376,670
2021-05-18 $62.05 $62.69 $61.15 $61.19 $59.18 5,024,820
2021-05-17 $61.49 $62.15 $61.24 $62.02 $59.99 5,156,710
2021-05-14 $60.99 $61.81 $60.57 $61.64 $59.62 4,229,565
2021-05-13 $58.75 $60.97 $58.69 $60.57 $58.58 4,901,816
2021-05-12 $61.12 $61.43 $59.45 $59.61 $57.23 5,269,529
2021-05-11 $60.60 $61.61 $60.08 $60.49 $58.08 5,025,323
2021-05-10 $61.57 $62.10 $60.88 $60.89 $58.46 4,527,501
2021-05-07 $59.92 $61.66 $59.73 $61.57 $59.11 3,926,587
2021-05-06 $61.00 $61.10 $59.91 $61.05 $58.61 4,109,548
2021-05-05 $59.98 $60.89 $59.50 $60.60 $58.18 5,051,000
2021-05-04 $58.78 $60.13 $58.27 $60.00 $57.61 8,276,333
2021-05-03 $60.01 $60.22 $59.02 $59.19 $56.83 4,265,616
2021-04-30 $59.51 $60.02 $59.05 $59.31 $56.94 5,683,839
2021-04-29 $59.65 $60.21 $59.46 $59.93 $57.54 5,050,930
2021-04-28 $58.53 $59.23 $58.42 $58.94 $56.59 4,543,650
2021-04-27 $57.83 $58.42 $57.63 $58.30 $55.97 4,840,581
2021-04-26 $58.02 $58.65 $57.65 $57.72 $55.42 4,354,915
2021-04-23 $55.77 $57.95 $55.66 $57.62 $55.32 6,461,741
2021-04-22 $56.72 $56.82 $55.83 $55.86 $53.63 6,466,624
2021-04-21 $55.36 $56.80 $55.16 $56.77 $54.50 6,078,364
2021-04-20 $56.93 $57.12 $55.49 $55.75 $53.52 6,985,288
2021-04-19 $58.16 $58.16 $57.28 $57.40 $55.11 4,857,839
2021-04-16 $57.80 $58.10 $57.09 $57.84 $55.53 5,864,423
2021-04-15 $58.96 $59.11 $56.52 $57.22 $54.94 9,229,129
2021-04-14 $58.62 $60.32 $58.62 $59.69 $57.31 4,817,608
2021-04-13 $59.67 $59.78 $58.49 $58.98 $56.63 4,393,474
2021-04-12 $60.11 $60.42 $59.85 $60.19 $57.79 4,200,246
2021-04-09 $59.71 $60.27 $59.51 $60.02 $57.62 4,247,383
2021-04-08 $58.89 $59.42 $58.07 $59.25 $56.89 4,523,985
2021-04-07 $59.36 $59.67 $58.84 $59.43 $57.06 3,245,100
2021-04-06 $58.97 $59.36 $58.52 $59.13 $56.77 3,359,106
2021-04-05 $59.71 $60.13 $58.77 $59.15 $56.79 4,866,258
2021-04-01 $58.30 $59.06 $58.11 $59.05 $56.69 4,654,420
2021-03-31 $58.61 $59.02 $58.13 $58.32 $55.99 6,100,265
2021-03-30 $57.88 $59.05 $57.83 $58.78 $56.43 5,178,002
2021-03-29 $58.44 $58.54 $57.01 $57.31 $55.02 5,700,835
2021-03-26 $58.60 $59.54 $58.28 $59.35 $56.98 9,944,702
2021-03-25 $55.95 $57.67 $55.28 $57.49 $55.20 7,007,319
2021-03-24 $56.77 $57.30 $55.80 $55.82 $53.59 7,360,988
2021-03-23 $56.91 $57.44 $55.96 $56.08 $53.84 5,296,571
2021-03-22 $57.86 $58.07 $57.01 $57.47 $55.18 5,349,913
2021-03-19 $58.25 $59.25 $57.07 $58.54 $56.20 14,524,356
2021-03-18 $59.48 $60.91 $59.06 $59.33 $56.96 6,257,111
2021-03-17 $58.91 $59.37 $57.92 $58.58 $56.24 5,411,394
2021-03-16 $57.88 $58.68 $57.31 $58.24 $55.92 5,585,217
2021-03-15 $59.86 $60.00 $58.65 $59.48 $57.11 6,236,696
2021-03-12 $60.00 $60.28 $59.38 $59.92 $57.53 4,388,138
2021-03-11 $58.29 $59.13 $57.87 $58.91 $56.56 9,149,884
2021-03-10 $58.38 $59.27 $58.08 $58.80 $56.45 6,963,792
2021-03-09 $58.82 $59.27 $57.53 $58.25 $55.92 5,807,652
2021-03-08 $59.58 $60.66 $58.98 $59.71 $57.33 6,833,154
2021-03-05 $59.02 $59.22 $56.83 $58.72 $56.38 6,149,004
2021-03-04 $58.32 $58.80 $56.29 $57.38 $55.09 5,960,941
2021-03-03 $58.50 $59.62 $58.35 $58.49 $56.16 6,178,937
2021-03-02 $58.43 $59.03 $58.16 $58.26 $55.93 5,087,634
2021-03-01 $58.26 $59.28 $58.06 $58.81 $56.46 4,814,111
2021-02-26 $58.24 $58.61 $56.86 $56.96 $54.69 10,747,366
2021-02-25 $61.00 $61.26 $58.43 $58.63 $56.29 5,695,487
2021-02-24 $59.00 $60.80 $58.91 $60.17 $57.77 7,776,924
2021-02-23 $59.80 $59.89 $58.05 $58.73 $56.39 7,391,170
2021-02-22 $57.50 $59.27 $57.48 $59.07 $56.71 8,727,380
2021-02-19 $56.25 $57.76 $56.05 $57.58 $55.28 6,427,252
2021-02-18 $55.26 $55.94 $55.02 $55.83 $53.60 5,346,096
2021-02-17 $55.06 $56.01 $55.06 $55.65 $53.43 4,142,388
2021-02-16 $54.57 $56.02 $54.25 $55.65 $53.43 6,221,328
2021-02-12 $52.60 $54.11 $52.49 $54.01 $51.85 4,555,181
2021-02-11 $53.29 $53.73 $52.22 $52.78 $50.67 3,569,529
2021-02-10 $53.67 $54.45 $53.40 $53.71 $51.13 4,344,277
2021-02-09 $52.73 $53.50 $52.47 $53.37 $50.81 3,512,852
2021-02-08 $52.90 $53.07 $52.48 $52.97 $50.43 5,902,968
2021-02-05 $53.85 $54.00 $52.61 $52.69 $50.16 5,194,581
2021-02-04 $51.83 $53.60 $51.73 $53.37 $50.81 5,085,851
2021-02-03 $49.79 $51.64 $49.70 $51.52 $49.05 6,100,866
2021-02-02 $49.06 $50.60 $48.84 $50.21 $47.80 4,797,645
2021-02-01 $48.31 $48.51 $47.71 $48.38 $46.06 5,428,177
2021-01-29 $48.88 $49.61 $47.69 $47.98 $45.68 6,970,380
2021-01-28 $49.08 $49.87 $48.61 $49.15 $46.79 5,337,072
2021-01-27 $49.21 $49.52 $48.26 $48.39 $46.07 5,679,651
2021-01-26 $51.60 $51.70 $50.23 $50.24 $47.83 3,623,866
2021-01-25 $51.00 $51.27 $50.01 $51.05 $48.60 5,261,465
2021-01-22 $50.22 $51.41 $50.13 $51.18 $48.72 4,132,830
2021-01-21 $51.30 $52.47 $50.72 $51.07 $48.62 6,040,217
2021-01-20 $51.98 $52.00 $51.22 $51.63 $49.15 6,584,120
2021-01-19 $52.30 $52.40 $51.62 $52.15 $49.65 6,604,299
2021-01-15 $52.19 $52.60 $51.40 $51.97 $49.47 4,901,957
2021-01-14 $52.42 $53.49 $52.31 $53.14 $50.59 6,217,365
2021-01-13 $51.94 $52.28 $51.15 $52.08 $49.58 4,781,100
2021-01-12 $51.43 $52.48 $51.01 $52.25 $49.74 4,732,330
2021-01-11 $50.12 $50.99 $49.63 $50.94 $48.49 5,008,923
2021-01-08 $51.44 $51.44 $49.87 $50.65 $48.22 4,703,195
2021-01-07 $50.00 $51.68 $49.98 $51.49 $49.02 8,188,519
2021-01-06 $49.20 $51.08 $48.65 $50.00 $47.60 12,915,641
2021-01-05 $47.28 $47.96 $46.71 $47.50 $45.22 6,814,489
2021-01-04 $48.25 $48.36 $46.71 $47.18 $44.91 6,314,896
2020-12-31 $47.41 $48.00 $46.97 $47.93 $45.63 3,559,589
2020-12-30 $46.96 $47.52 $46.83 $47.37 $45.09 2,931,943
2020-12-29 $47.55 $47.66 $46.58 $46.72 $44.48 2,791,870
2020-12-28 $47.32 $47.84 $47.02 $47.53 $45.25 3,364,922
2020-12-24 $47.50 $47.50 $46.70 $46.99 $44.73 2,276,226
2020-12-23 $46.60 $47.57 $46.31 $47.29 $45.02 5,170,929
2020-12-22 $46.67 $46.76 $45.96 $46.03 $43.82 4,527,162
2020-12-21 $46.09 $46.62 $45.44 $46.32 $44.10 6,891,052
2020-12-18 $46.99 $47.10 $45.56 $45.90 $43.70 10,492,718
2020-12-17 $47.11 $47.29 $46.30 $47.10 $44.84 7,794,709
2020-12-16 $46.72 $47.27 $46.40 $47.23 $44.96 7,242,078
2020-12-15 $46.27 $46.94 $45.72 $46.72 $44.48 5,146,307
2020-12-14 $47.68 $47.68 $45.79 $45.91 $43.70 6,202,742
2020-12-11 $47.14 $47.31 $46.69 $47.01 $44.75 4,503,116
2020-12-10 $47.19 $48.13 $47.06 $47.95 $45.65 8,441,504
2020-12-09 $48.19 $48.32 $47.58 $47.88 $45.58 5,539,907
2020-12-08 $47.59 $48.06 $47.22 $47.71 $45.42 3,797,378
2020-12-07 $47.67 $48.14 $47.14 $47.86 $45.56 3,857,994
2020-12-04 $47.65 $48.31 $47.41 $48.23 $45.91 4,872,022
2020-12-03 $47.65 $47.78 $46.96 $47.41 $45.13 4,782,360
2020-12-02 $47.14 $47.72 $46.83 $47.56 $45.28 5,015,891
2020-12-01 $47.85 $48.26 $47.30 $47.52 $45.24 6,236,515
2020-11-30 $48.18 $48.49 $46.36 $46.42 $44.19 6,850,338
2020-11-27 $48.61 $49.03 $48.17 $48.50 $46.17 2,898,483
2020-11-25 $48.38 $48.80 $47.64 $48.51 $46.18 4,010,252
2020-11-24 $48.10 $49.15 $48.00 $48.97 $46.62 6,582,952
2020-11-23 $47.00 $47.24 $46.45 $46.98 $44.72 4,683,057
2020-11-20 $46.73 $46.89 $46.07 $46.21 $43.99 6,018,975
2020-11-19 $46.70 $47.03 $46.15 $46.90 $44.65 6,360,962
2020-11-18 $48.33 $48.88 $47.44 $47.45 $45.17 5,332,027
2020-11-17 $47.62 $48.32 $47.07 $48.17 $45.86 5,144,912
2020-11-16 $49.00 $49.15 $48.07 $48.57 $46.24 5,958,609
2020-11-13 $46.51 $47.65 $46.50 $47.19 $44.92 4,788,314
2020-11-12 $47.27 $47.63 $45.63 $46.33 $44.10 4,603,672
2020-11-11 $49.20 $49.28 $47.91 $48.82 $46.03 5,777,061
2020-11-10 $47.44 $49.32 $46.98 $49.04 $46.24 6,279,320
2020-11-09 $47.42 $49.72 $47.40 $48.52 $45.75 10,476,520
2020-11-06 $45.20 $45.20 $42.81 $42.99 $40.53 4,892,630
2020-11-05 $42.70 $45.21 $42.66 $44.93 $42.36 6,606,366
2020-11-04 $43.26 $43.89 $41.98 $42.68 $40.24 5,209,499
2020-11-03 $44.73 $45.18 $44.19 $44.76 $42.20 5,812,330
2020-11-02 $42.76 $43.77 $42.09 $43.48 $40.99 6,477,969
2020-10-30 $41.70 $42.18 $41.22 $42.12 $39.71 5,415,089
2020-10-29 $40.79 $42.12 $40.05 $41.85 $39.46 4,418,807
2020-10-28 $40.56 $41.77 $40.52 $41.12 $38.77 7,172,170
2020-10-27 $42.78 $42.92 $41.71 $41.73 $39.34 4,024,451
2020-10-26 $43.13 $43.31 $42.53 $43.03 $40.57 4,871,257
2020-10-23 $43.89 $44.40 $43.17 $43.94 $41.43 3,534,281
2020-10-22 $41.80 $43.53 $41.77 $43.45 $40.97 3,896,222
2020-10-21 $41.72 $42.19 $41.55 $41.90 $39.50 5,700,366
2020-10-20 $42.02 $43.20 $41.96 $42.09 $39.68 4,306,486
2020-10-19 $41.82 $42.33 $41.38 $41.57 $39.19 3,578,700
2020-10-16 $42.08 $42.20 $40.94 $41.65 $39.27 4,698,737
2020-10-15 $42.97 $43.00 $41.00 $42.11 $39.70 6,180,189
2020-10-14 $42.85 $43.11 $42.10 $42.23 $39.81 6,382,461
2020-10-13 $43.11 $43.34 $42.38 $42.60 $40.16 5,186,595
2020-10-12 $43.03 $43.62 $42.83 $43.46 $40.97 5,250,783
2020-10-09 $43.36 $43.46 $42.50 $43.21 $40.74 5,933,331
2020-10-08 $42.37 $43.16 $42.05 $43.06 $40.60 4,893,648
2020-10-07 $41.43 $42.68 $41.43 $42.03 $39.63 6,073,672
2020-10-06 $41.63 $42.67 $40.65 $40.82 $38.49 5,845,833
2020-10-05 $40.42 $41.40 $40.41 $41.24 $38.88 5,296,723
2020-10-02 $38.13 $40.24 $37.94 $39.98 $37.69 6,899,779
2020-10-01 $38.18 $38.86 $37.86 $38.75 $36.53 8,545,373
2020-09-30 $37.04 $38.24 $37.00 $38.05 $35.87 7,952,488
2020-09-29 $37.30 $37.30 $36.24 $37.01 $34.89 5,172,931
2020-09-28 $36.82 $37.80 $36.73 $37.45 $35.31 5,055,716
2020-09-25 $35.01 $36.23 $34.86 $36.17 $34.10 3,570,263
2020-09-24 $35.81 $36.34 $35.09 $35.47 $33.44 4,114,598
2020-09-23 $36.58 $37.15 $35.43 $35.43 $33.40 4,605,014
2020-09-22 $37.14 $37.70 $35.93 $36.25 $34.18 4,628,326
2020-09-21 $38.00 $38.32 $36.78 $37.34 $35.20 6,251,704
2020-09-18 $38.99 $39.63 $38.85 $39.16 $36.92 6,460,026
2020-09-17 $39.53 $40.04 $39.01 $39.26 $37.01 5,512,235
2020-09-16 $39.22 $40.66 $38.98 $40.25 $37.95 5,211,175
2020-09-15 $39.66 $39.74 $38.94 $39.41 $37.16 5,804,602
2020-09-14 $38.48 $39.89 $38.36 $39.76 $37.49 5,402,583
2020-09-11 $37.32 $38.24 $37.05 $38.23 $36.04 4,706,057
2020-09-10 $38.01 $38.46 $37.17 $37.21 $35.08 4,210,906
2020-09-09 $38.20 $38.36 $37.44 $37.83 $35.67 5,423,278
2020-09-08 $38.69 $38.78 $37.16 $37.91 $35.74 7,760,253
2020-09-04 $39.75 $40.10 $38.58 $39.16 $36.92 8,359,568
2020-09-03 $39.82 $41.04 $38.44 $38.61 $36.40 7,440,813
2020-09-02 $38.87 $39.72 $38.62 $39.41 $37.16 6,730,587
2020-09-01 $38.75 $39.56 $38.13 $39.17 $36.93 4,673,306
2020-08-31 $39.52 $39.58 $38.71 $38.81 $36.59 3,807,304
2020-08-28 $39.58 $39.63 $39.00 $39.59 $37.33 2,979,866
2020-08-27 $37.92 $39.46 $37.82 $39.21 $36.97 3,525,119
2020-08-26 $38.46 $38.58 $37.86 $37.87 $35.70 3,158,990
2020-08-25 $39.33 $39.53 $38.33 $38.82 $36.60 3,363,349
2020-08-24 $37.08 $38.67 $36.88 $38.65 $36.44 4,001,441
2020-08-21 $37.15 $37.53 $36.76 $36.91 $34.80 3,193,892
2020-08-20 $37.32 $37.74 $36.89 $37.21 $35.08 2,921,700
2020-08-19 $38.15 $38.77 $37.79 $37.95 $35.78 3,700,640
2020-08-18 $38.86 $38.89 $37.78 $37.91 $35.74 2,638,618
2020-08-17 $39.14 $39.39 $38.52 $38.74 $36.52 3,263,804
2020-08-14 $38.50 $39.95 $38.30 $39.50 $37.24 3,620,317
2020-08-13 $39.69 $39.88 $38.54 $38.82 $36.60 4,911,381
2020-08-12 $41.61 $41.79 $40.12 $40.81 $38.04 10,482,802
2020-08-11 $41.20 $42.04 $40.45 $40.70 $37.93 7,344,222
2020-08-10 $39.18 $40.08 $39.12 $39.42 $36.74 3,803,856
2020-08-07 $37.23 $39.11 $37.00 $39.06 $36.40 3,777,807
2020-08-06 $37.35 $37.85 $37.14 $37.55 $35.00 3,110,640
2020-08-05 $37.50 $37.93 $37.38 $37.66 $35.10 3,480,734
2020-08-04 $37.78 $37.96 $36.78 $37.18 $34.65 4,716,568
2020-08-03 $37.40 $38.04 $36.86 $37.77 $35.20 4,142,130
2020-07-31 $37.12 $37.50 $36.57 $37.46 $34.91 5,053,019
2020-07-30 $37.11 $37.35 $36.19 $37.24 $34.71 3,519,051
2020-07-29 $36.72 $38.41 $36.49 $38.34 $35.73 4,405,997
2020-07-28 $36.37 $37.19 $36.34 $36.87 $34.36 3,362,142
2020-07-27 $37.25 $37.48 $36.35 $36.67 $34.18 4,229,917
2020-07-24 $38.16 $38.33 $37.41 $37.74 $35.17 3,966,269
2020-07-23 $36.92 $38.07 $36.84 $37.90 $35.32 4,311,541
2020-07-22 $36.42 $37.22 $36.24 $37.17 $34.64 5,834,196
2020-07-21 $35.94 $37.55 $35.94 $37.25 $34.72 5,086,079
2020-07-20 $36.16 $36.26 $35.59 $35.72 $33.29 2,793,132
2020-07-17 $37.15 $37.25 $36.29 $36.30 $33.83 4,440,489
2020-07-16 $36.95 $37.94 $36.08 $37.22 $34.69 5,062,371
2020-07-15 $36.28 $37.20 $35.90 $36.93 $34.42 6,954,304
2020-07-14 $35.49 $36.02 $34.64 $35.18 $32.79 6,328,395
2020-07-13 $35.63 $36.07 $34.75 $35.61 $33.19 6,138,753
2020-07-10 $33.61 $35.26 $33.61 $35.20 $32.81 4,392,713
2020-07-09 $35.01 $35.12 $33.47 $33.61 $31.32 4,815,676
2020-07-08 $35.13 $35.85 $34.63 $35.32 $32.92 5,017,294
2020-07-07 $36.10 $36.13 $35.06 $35.30 $32.90 6,080,296
2020-07-06 $37.47 $37.93 $36.37 $36.69 $34.20 3,787,808
2020-07-02 $37.54 $38.09 $36.39 $36.42 $33.94 5,578,498
2020-07-01 $37.82 $37.89 $36.33 $36.41 $33.93 6,082,101
2020-06-30 $36.33 $37.87 $36.33 $37.55 $35.00 7,229,996
2020-06-29 $36.70 $37.38 $36.18 $36.74 $34.24 4,903,524
2020-06-26 $37.54 $37.67 $35.66 $35.95 $33.51 9,392,728
2020-06-25 $37.43 $38.85 $37.22 $38.55 $35.93 5,930,546
2020-06-24 $39.11 $39.36 $37.52 $37.66 $35.10 7,132,555
2020-06-23 $40.20 $40.87 $39.82 $40.04 $37.32 4,378,532
2020-06-22 $38.73 $39.79 $38.59 $39.53 $36.84 4,237,888
2020-06-19 $41.45 $41.45 $39.19 $39.34 $36.67 13,507,633
2020-06-18 $39.68 $41.11 $39.51 $40.50 $37.75 3,814,071
2020-06-17 $41.40 $41.48 $40.20 $40.28 $37.54 3,942,184
2020-06-16 $41.85 $41.96 $39.78 $41.07 $38.28 6,766,483
2020-06-15 $37.50 $39.89 $37.40 $39.83 $37.12 7,428,262
2020-06-12 $40.09 $40.09 $37.57 $39.47 $36.79 7,954,453
2020-06-11 $38.30 $39.27 $37.45 $37.48 $34.93 11,823,714
2020-06-10 $44.25 $44.54 $41.50 $41.51 $38.69 9,833,440
2020-06-09 $44.61 $45.41 $44.07 $44.68 $41.64 9,139,326
2020-06-08 $45.36 $46.53 $45.27 $46.37 $43.22 10,430,294
2020-06-05 $45.20 $45.80 $43.41 $44.31 $41.30 10,786,511
2020-06-04 $39.66 $41.88 $39.36 $41.87 $39.02 6,255,761
2020-06-03 $39.00 $40.23 $38.51 $39.97 $37.25 5,780,897
2020-06-02 $38.56 $38.87 $37.25 $37.61 $35.05 7,844,551
2020-06-01 $37.07 $38.44 $36.84 $38.06 $35.47 6,065,771
2020-05-29 $37.43 $37.74 $36.28 $36.78 $34.28 8,674,680
2020-05-28 $40.22 $40.30 $37.76 $38.15 $35.56 8,036,106
2020-05-27 $39.36 $39.74 $37.83 $39.50 $36.81 8,391,530
2020-05-26 $35.19 $36.94 $34.80 $36.19 $33.73 7,618,366
2020-05-22 $33.49 $33.82 $32.76 $33.29 $31.03 4,227,476
2020-05-21 $33.32 $34.16 $33.28 $33.47 $31.19 4,931,386
2020-05-20 $33.08 $33.96 $33.05 $33.77 $31.47 5,373,510
2020-05-19 $33.48 $33.78 $32.32 $32.34 $30.14 5,837,491
2020-05-18 $33.05 $34.43 $32.90 $34.15 $31.83 6,456,814
2020-05-15 $31.53 $32.13 $31.19 $31.35 $29.22 7,437,101
2020-05-14 $30.69 $32.35 $29.87 $32.06 $29.88 8,853,758
2020-05-13 $32.71 $32.91 $30.62 $31.63 $29.07 9,941,389
2020-05-12 $34.59 $34.97 $32.98 $33.06 $30.39 6,980,598
2020-05-11 $35.64 $35.64 $33.99 $34.42 $31.64 4,972,474
2020-05-08 $36.28 $36.60 $35.56 $36.24 $33.31 4,282,638
2020-05-07 $34.75 $36.57 $34.75 $35.24 $32.39 5,356,226
2020-05-06 $35.53 $35.70 $34.29 $34.31 $31.53 4,436,930
2020-05-05 $36.07 $36.79 $35.19 $35.25 $32.40 5,608,086
2020-05-04 $34.88 $35.65 $34.26 $35.56 $32.68 5,903,224
2020-05-01 $36.19 $36.38 $34.97 $35.44 $32.57 5,396,080
2020-04-30 $37.91 $38.24 $36.97 $37.32 $34.30 5,546,753
2020-04-29 $38.66 $39.78 $37.84 $39.20 $36.03 7,180,611
2020-04-28 $38.85 $39.64 $37.46 $37.52 $34.48 7,587,698
2020-04-27 $35.60 $37.74 $35.24 $37.47 $34.44 6,374,987
2020-04-24 $34.59 $35.81 $34.23 $35.48 $32.61 6,264,290
2020-04-23 $34.06 $35.18 $34.06 $34.29 $31.52 4,777,555
2020-04-22 $34.56 $35.14 $33.68 $34.00 $31.25 7,737,651
2020-04-21 $33.91 $34.57 $33.09 $34.03 $31.28 7,740,678
2020-04-20 $33.50 $35.08 $32.77 $34.13 $31.37 8,271,306
2020-04-17 $30.90 $33.50 $30.84 $33.40 $30.70 8,131,999
2020-04-16 $31.52 $31.52 $29.24 $29.64 $27.24 5,845,767
2020-04-15 $31.69 $32.12 $31.15 $31.31 $28.78 8,369,160
2020-04-14 $34.73 $35.20 $32.79 $33.36 $30.66 6,446,217
2020-04-13 $36.06 $36.14 $33.69 $33.94 $31.19 7,752,284
2020-04-09 $33.72 $36.12 $33.55 $36.11 $33.19 9,659,735
2020-04-08 $31.04 $32.94 $30.88 $32.70 $30.05 8,368,827
2020-04-07 $31.92 $32.33 $30.42 $30.59 $28.12 11,735,734
2020-04-06 $29.15 $30.39 $28.46 $29.77 $27.36 11,720,362
2020-04-03 $28.24 $28.57 $26.41 $27.21 $25.01 9,002,008
2020-04-02 $28.29 $29.61 $27.63 $28.48 $26.18 8,908,122
2020-04-01 $28.60 $29.29 $28.09 $28.47 $26.17 9,102,294
2020-03-31 $31.81 $32.43 $30.21 $30.84 $28.35 8,324,747
2020-03-30 $33.16 $33.53 $31.68 $32.56 $29.93 7,813,051
2020-03-27 $32.49 $34.76 $32.26 $33.27 $30.58 8,639,477
2020-03-26 $30.83 $34.67 $30.54 $34.28 $31.51 10,238,004
2020-03-25 $30.04 $32.00 $28.85 $30.67 $28.19 13,398,767
2020-03-24 $26.93 $30.39 $26.23 $30.12 $27.68 10,396,513
2020-03-23 $28.00 $29.13 $25.51 $25.69 $23.61 12,828,210
2020-03-20 $30.31 $30.69 $28.00 $30.04 $27.61 15,605,685
2020-03-19 $27.61 $32.00 $26.52 $29.97 $27.55 10,760,511
2020-03-18 $27.23 $29.47 $26.04 $28.32 $26.03 11,290,679
2020-03-17 $28.28 $29.74 $25.94 $29.27 $26.90 14,123,347
2020-03-16 $28.47 $30.32 $24.01 $27.37 $25.16 12,016,614
2020-03-13 $32.78 $34.14 $30.64 $33.83 $31.09 12,390,926
2020-03-12 $30.32 $33.16 $28.94 $30.22 $27.78 12,278,595
2020-03-11 $35.08 $35.49 $33.31 $33.66 $30.94 11,293,123
2020-03-10 $36.23 $36.87 $33.93 $36.34 $33.40 14,817,412
2020-03-09 $36.46 $37.95 $33.89 $34.51 $31.72 15,081,816
2020-03-06 $41.49 $42.49 $39.55 $40.67 $37.38 13,965,872
2020-03-05 $45.42 $45.51 $43.02 $43.61 $40.08 12,103,816
2020-03-04 $47.24 $47.60 $45.86 $47.38 $43.55 9,533,193
2020-03-03 $48.39 $49.40 $46.44 $46.89 $43.10 10,348,301
2020-03-02 $48.10 $48.82 $45.61 $48.81 $44.86 8,156,423
2020-02-28 $46.05 $46.91 $44.92 $46.14 $42.41 10,746,629
2020-02-27 $49.79 $50.23 $47.54 $47.55 $43.70 7,471,605
2020-02-26 $51.71 $52.21 $50.65 $50.70 $46.60 6,856,782
2020-02-25 $53.75 $53.78 $51.15 $51.31 $47.16 7,233,041
2020-02-24 $53.65 $54.34 $53.27 $53.77 $49.42 7,350,748
2020-02-21 $54.83 $55.10 $54.24 $54.85 $50.41 5,640,319
2020-02-20 $54.39 $55.44 $54.23 $55.31 $50.84 5,185,592
2020-02-19 $54.26 $54.65 $54.05 $54.61 $50.19 3,414,644
2020-02-18 $54.63 $54.80 $53.54 $54.01 $49.64 4,265,811
2020-02-14 $54.80 $54.97 $54.39 $54.94 $50.50 4,074,171
2020-02-13 $53.96 $54.91 $53.79 $54.82 $50.39 4,162,662
2020-02-12 $55.19 $55.47 $54.21 $54.44 $49.63 4,264,495
2020-02-11 $54.37 $55.12 $54.37 $54.81 $49.97 3,769,260
2020-02-10 $53.84 $54.42 $53.84 $54.33 $49.53 2,885,002
2020-02-07 $53.67 $54.40 $53.33 $54.27 $49.47 4,123,181
2020-02-06 $54.65 $54.88 $53.80 $54.18 $49.39 4,376,940
2020-02-05 $53.82 $54.68 $53.78 $54.43 $49.62 4,895,969
2020-02-04 $53.40 $53.91 $53.09 $53.16 $48.46 4,516,919
2020-02-03 $51.98 $52.94 $51.97 $52.50 $47.86 5,448,581
2020-01-31 $51.86 $51.88 $51.24 $51.57 $47.01 7,724,865
2020-01-30 $52.85 $53.10 $49.37 $52.13 $47.52 13,251,608
2020-01-29 $55.09 $55.25 $53.65 $53.86 $49.10 5,487,487
2020-01-28 $55.01 $55.39 $54.74 $54.96 $50.10 4,389,587
2020-01-27 $54.52 $54.97 $54.34 $54.68 $49.85 5,952,307
2020-01-24 $56.30 $56.35 $55.02 $55.48 $50.58 5,520,177
2020-01-23 $55.99 $56.39 $55.24 $56.36 $51.38 4,256,439
2020-01-22 $56.50 $56.50 $56.13 $56.34 $51.36 3,952,782
2020-01-21 $56.05 $56.53 $55.84 $56.28 $51.31 6,698,609
2020-01-17 $56.30 $56.38 $55.85 $56.29 $51.32 5,789,193
2020-01-16 $55.19 $55.87 $55.19 $55.86 $50.92 4,493,814
2020-01-15 $55.91 $56.12 $54.90 $55.13 $50.26 5,899,943
2020-01-14 $56.18 $56.49 $55.91 $56.36 $51.38 5,214,113
2020-01-13 $55.80 $56.23 $55.69 $56.22 $51.25 6,121,867
2020-01-10 $56.38 $56.50 $55.73 $55.96 $51.01 5,032,565
2020-01-09 $55.91 $56.22 $55.71 $56.18 $51.21 5,700,635
2020-01-08 $55.42 $55.82 $55.31 $55.61 $50.70 6,232,660
2020-01-07 $55.67 $55.67 $55.09 $55.49 $50.59 5,272,824
2020-01-06 $55.49 $55.80 $55.15 $55.73 $50.80 9,669,280
2020-01-03 $56.15 $56.30 $55.66 $56.20 $51.23 4,434,306
2020-01-02 $56.41 $56.68 $55.88 $56.67 $51.66 5,607,117
2019-12-31 $56.44 $56.59 $56.07 $56.32 $51.34 4,090,806
2019-12-30 $56.70 $56.84 $56.32 $56.42 $51.43 3,547,406
2019-12-27 $56.77 $56.81 $56.34 $56.48 $51.49 3,232,850
2019-12-26 $56.28 $56.74 $56.19 $56.72 $51.71 2,833,558
2019-12-24 $56.30 $56.35 $56.04 $56.16 $51.20 1,785,054
2019-12-23 $56.56 $56.58 $56.10 $56.20 $51.23 4,842,494
2019-12-20 $54.29 $56.60 $54.29 $56.30 $51.32 11,594,063
2019-12-19 $56.38 $56.52 $55.85 $56.14 $51.18 5,884,168
2019-12-18 $56.80 $56.92 $56.24 $56.32 $51.34 8,405,920
2019-12-17 $56.28 $56.77 $56.03 $56.67 $51.66 6,770,544
2019-12-16 $56.53 $56.75 $56.11 $56.22 $51.25 9,003,022
2019-12-13 $56.11 $56.66 $55.64 $56.02 $51.07 7,674,354
2019-12-12 $53.97 $56.19 $53.84 $56.08 $51.12 8,978,026
2019-12-11 $55.12 $55.26 $53.67 $53.68 $48.94 7,408,479
2019-12-10 $54.38 $55.26 $54.27 $55.12 $50.25 7,020,624
2019-12-09 $54.96 $54.96 $54.26 $54.72 $49.88 7,809,030
2019-12-06 $54.13 $54.68 $54.02 $54.24 $49.45 25,954,235
2019-12-05 $53.50 $53.59 $53.04 $53.49 $48.76 6,088,520
2019-12-04 $53.25 $53.51 $53.07 $53.31 $48.60 5,437,363
2019-12-03 $53.70 $53.70 $52.77 $53.21 $48.51 4,541,849
2019-12-02 $54.99 $55.06 $54.32 $54.41 $49.60 3,293,946
2019-11-29 $54.89 $55.08 $54.64 $54.72 $49.88 1,567,080
2019-11-27 $54.68 $54.98 $54.55 $54.92 $50.07 2,399,853
2019-11-26 $55.08 $55.09 $54.16 $54.43 $49.62 3,756,857
2019-11-25 $54.83 $55.26 $54.70 $55.20 $50.32 3,860,080
2019-11-22 $54.31 $55.00 $54.18 $54.67 $49.84 2,208,764
2019-11-21 $54.67 $54.71 $53.92 $54.18 $49.39 3,551,697
2019-11-20 $54.40 $54.64 $53.96 $54.41 $49.60 4,566,679
2019-11-19 $55.15 $55.20 $54.50 $54.69 $49.86 5,822,634
2019-11-18 $54.46 $55.05 $54.46 $55.01 $50.15 3,980,014
2019-11-15 $54.90 $54.95 $54.41 $54.61 $49.78 5,438,350
2019-11-14 $54.18 $54.68 $54.00 $54.60 $49.77 4,156,993
2019-11-13 $53.93 $54.64 $53.58 $54.37 $49.56 5,195,510
2019-11-12 $54.15 $54.54 $54.04 $54.44 $49.63 4,327,970
2019-11-11 $54.44 $54.64 $54.13 $54.29 $49.49 3,845,358
2019-11-08 $54.61 $55.02 $54.32 $54.94 $50.08 4,185,342
2019-11-07 $55.10 $55.53 $54.58 $54.73 $49.89 5,108,617
2019-11-06 $55.18 $55.36 $54.79 $55.25 $49.96 5,577,321
2019-11-05 $54.87 $55.66 $54.83 $55.36 $50.06 5,883,324
2019-11-04 $54.44 $54.82 $54.38 $54.61 $49.38 5,017,276
2019-11-01 $53.61 $54.12 $53.40 $54.10 $48.92 3,487,313
2019-10-31 $53.29 $53.68 $52.48 $53.05 $47.97 4,361,123
2019-10-30 $54.09 $54.10 $53.54 $53.68 $48.54 4,063,426
2019-10-29 $53.79 $54.41 $53.70 $54.24 $49.04 5,472,150
2019-10-28 $53.88 $54.20 $53.71 $54.00 $48.83 3,999,660
2019-10-25 $52.98 $53.81 $52.98 $53.58 $48.45 2,189,329
2019-10-24 $53.62 $53.64 $52.79 $53.05 $47.97 2,304,872
2019-10-23 $53.35 $53.61 $53.17 $53.49 $48.37 2,543,533
2019-10-22 $53.59 $53.97 $53.02 $53.47 $48.35 4,450,237
2019-10-21 $53.16 $53.49 $52.96 $53.45 $48.33 4,410,958
2019-10-18 $52.42 $53.02 $52.34 $52.67 $47.62 5,074,405
2019-10-17 $52.98 $52.99 $51.40 $52.44 $47.42 8,105,653
2019-10-16 $52.90 $53.29 $52.68 $52.99 $47.91 5,019,627
2019-10-15 $52.16 $52.96 $51.96 $52.74 $47.69 6,307,784
2019-10-14 $51.73 $52.16 $51.62 $51.98 $47.00 3,017,824
2019-10-11 $52.20 $52.55 $51.91 $52.00 $47.02 5,192,890
2019-10-10 $51.17 $51.73 $51.01 $51.33 $46.41 7,758,564
2019-10-09 $51.40 $51.47 $50.78 $50.99 $46.10 4,607,341
2019-10-08 $51.26 $51.43 $50.76 $50.98 $46.10 4,702,377
2019-10-07 $51.50 $52.14 $51.32 $51.60 $46.66 3,655,004
2019-10-04 $50.89 $51.68 $50.71 $51.66 $46.71 4,468,222
2019-10-03 $50.86 $51.10 $50.02 $50.81 $45.94 5,300,520
2019-10-02 $51.96 $51.96 $50.86 $51.07 $46.18 5,652,538
2019-10-01 $53.64 $53.90 $52.26 $52.34 $47.33 8,007,626
2019-09-30 $53.77 $53.82 $53.24 $53.37 $48.26 6,653,235
2019-09-27 $53.47 $53.85 $53.14 $53.46 $48.34 5,031,940
2019-09-26 $52.67 $53.11 $52.51 $52.92 $47.85 3,998,735
2019-09-25 $52.16 $52.96 $52.16 $52.85 $47.79 3,779,258
2019-09-24 $52.58 $52.63 $51.61 $52.04 $47.05 3,659,412
2019-09-23 $52.00 $52.70 $51.89 $52.57 $47.53 3,782,020
2019-09-20 $53.02 $53.20 $52.32 $52.42 $47.40 6,291,680
2019-09-19 $53.03 $53.13 $52.71 $52.79 $47.73 3,190,220
2019-09-18 $52.40 $53.48 $52.18 $53.11 $48.02 4,028,511
2019-09-17 $52.72 $52.76 $52.26 $52.76 $47.70 3,453,394
2019-09-16 $52.52 $53.13 $52.30 $52.92 $47.85 4,231,214
2019-09-13 $53.34 $53.69 $52.80 $53.06 $47.98 4,465,730
2019-09-12 $51.80 $53.05 $51.28 $52.79 $47.73 5,648,896
2019-09-11 $51.34 $52.14 $50.46 $52.13 $47.14 5,255,354
2019-09-10 $50.64 $51.27 $49.69 $51.24 $46.33 7,286,162
2019-09-09 $49.16 $50.66 $48.99 $50.36 $45.53 4,672,116
2019-09-06 $48.65 $48.96 $48.41 $48.72 $44.05 4,551,588
2019-09-05 $48.17 $48.96 $48.12 $48.65 $43.99 3,394,211
2019-09-04 $47.15 $47.48 $46.93 $47.31 $42.78 2,745,301
2019-09-03 $47.20 $47.27 $46.33 $46.70 $42.23 6,060,000
2019-08-30 $47.80 $48.15 $47.47 $47.65 $43.08 7,055,097
2019-08-29 $47.05 $47.63 $46.98 $47.41 $42.87 2,730,577
2019-08-28 $45.42 $46.75 $45.38 $46.61 $42.14 3,519,267
2019-08-27 $46.22 $46.36 $45.39 $45.67 $41.29 3,234,407
2019-08-26 $45.67 $46.04 $45.27 $46.02 $41.61 3,108,284
2019-08-23 $46.46 $46.86 $45.00 $45.25 $40.91 3,881,278
2019-08-22 $46.53 $46.86 $46.12 $46.68 $42.21 2,220,356
2019-08-21 $46.37 $46.53 $45.93 $46.22 $41.79 2,984,463
2019-08-20 $46.55 $46.63 $45.92 $46.05 $41.64 4,187,744
2019-08-19 $47.23 $47.35 $46.76 $46.96 $42.46 4,027,608
2019-08-16 $45.86 $46.72 $45.67 $46.55 $42.09 8,381,888
2019-08-15 $45.48 $45.87 $45.16 $45.45 $41.10 4,444,542
2019-08-14 $45.71 $46.35 $44.98 $45.24 $40.91 8,589,710
2019-08-13 $46.28 $47.40 $45.90 $46.73 $42.25 3,144,317
2019-08-12 $46.85 $47.08 $46.55 $46.66 $41.79 5,084,400
2019-08-09 $47.34 $47.60 $46.85 $47.35 $42.40 2,767,419
2019-08-08 $47.60 $47.71 $47.10 $47.49 $42.53 3,454,724
2019-08-07 $46.76 $47.25 $45.96 $47.13 $42.21 6,312,182
2019-08-06 $47.76 $47.82 $46.55 $47.77 $42.78 4,366,956
2019-08-05 $48.58 $48.58 $46.76 $47.37 $42.42 4,435,367
2019-08-02 $49.52 $49.74 $48.59 $49.35 $44.20 4,483,775
2019-08-01 $51.42 $51.67 $49.46 $49.63 $44.45 5,834,837
2019-07-31 $51.36 $51.89 $51.17 $51.53 $46.15 5,957,446
2019-07-30 $50.92 $51.42 $50.61 $51.39 $46.02 4,269,592
2019-07-29 $51.59 $52.03 $51.11 $51.20 $45.85 3,809,916
2019-07-26 $51.35 $51.75 $51.22 $51.65 $46.26 3,409,668
2019-07-25 $51.41 $51.77 $51.00 $51.25 $45.90 5,677,110
2019-07-24 $50.98 $51.66 $50.75 $51.54 $46.16 3,918,820
2019-07-23 $50.58 $51.21 $50.49 $50.98 $45.66 3,381,484
2019-07-22 $50.50 $50.77 $50.25 $50.44 $45.17 4,737,312
2019-07-19 $50.99 $51.17 $50.46 $50.65 $45.36 5,127,391
2019-07-18 $49.75 $51.29 $49.30 $51.03 $45.70 5,878,735
2019-07-17 $49.49 $49.75 $49.30 $49.64 $44.46 5,221,413
2019-07-16 $50.00 $50.00 $49.39 $49.64 $44.46 4,114,230
2019-07-15 $50.49 $50.49 $49.77 $49.97 $44.75 5,197,557
2019-07-12 $50.47 $50.56 $50.22 $50.45 $45.18 3,896,119
2019-07-11 $49.79 $50.41 $49.58 $50.31 $45.06 3,452,925
2019-07-10 $50.04 $50.04 $49.61 $49.75 $44.55 4,246,226
2019-07-09 $49.25 $50.21 $49.04 $50.05 $44.82 4,756,483
2019-07-08 $49.51 $49.56 $49.18 $49.39 $44.23 3,349,015
2019-07-05 $49.40 $49.96 $49.38 $49.94 $44.72 3,302,233
2019-07-03 $49.22 $49.27 $48.76 $49.07 $43.95 2,586,415
2019-07-02 $49.39 $49.64 $48.67 $48.79 $43.69 3,034,861
2019-07-01 $49.53 $49.96 $49.20 $49.56 $44.38 3,724,044
2019-06-28 $48.70 $49.29 $48.52 $49.13 $44.00 7,337,837
2019-06-27 $48.22 $48.39 $47.75 $48.18 $43.15 6,204,382
2019-06-26 $48.48 $48.77 $48.06 $48.08 $43.06 3,797,043
2019-06-25 $48.45 $48.58 $47.78 $48.33 $43.28 4,348,328
2019-06-24 $48.57 $49.13 $48.23 $48.49 $43.43 2,834,694
2019-06-21 $48.71 $49.24 $48.56 $48.63 $43.55 6,221,285
2019-06-20 $49.35 $49.38 $47.98 $48.71 $43.62 4,004,475
2019-06-19 $49.64 $50.29 $49.01 $49.05 $43.93 4,500,045
2019-06-18 $48.74 $49.61 $48.63 $49.37 $44.21 4,128,894
2019-06-17 $50.08 $50.34 $48.86 $48.97 $43.86 3,072,401
2019-06-14 $49.75 $50.18 $49.33 $50.06 $44.83 2,947,234
2019-06-13 $49.59 $50.16 $49.57 $49.73 $44.54 3,454,358
2019-06-12 $50.19 $50.50 $49.50 $49.59 $44.41 3,650,782
2019-06-11 $49.88 $50.31 $49.68 $50.06 $44.83 3,209,744
2019-06-10 $49.28 $49.90 $49.03 $49.58 $44.40 3,006,171
2019-06-07 $49.20 $49.27 $48.53 $48.83 $43.73 3,645,885
2019-06-06 $49.16 $49.36 $48.83 $49.25 $44.11 5,370,362
2019-06-05 $48.81 $49.38 $48.40 $49.33 $44.18 4,005,460
2019-06-04 $47.79 $48.88 $47.62 $48.83 $43.73 4,917,403
2019-06-03 $46.67 $47.37 $46.55 $47.07 $42.15 4,588,263
2019-05-31 $46.75 $47.02 $46.53 $46.75 $41.87 3,901,769
2019-05-30 $47.77 $48.05 $46.89 $47.29 $42.35 3,197,449
2019-05-29 $47.27 $47.74 $46.92 $47.66 $42.68 3,855,679
2019-05-28 $48.24 $48.50 $47.56 $47.62 $42.65 6,264,657
2019-05-24 $48.27 $48.47 $48.10 $48.33 $43.28 3,693,800
2019-05-23 $48.70 $48.70 $47.83 $48.11 $43.09 5,005,520
2019-05-22 $48.64 $49.20 $48.41 $48.99 $43.87 4,673,479
2019-05-21 $48.51 $48.90 $48.50 $48.78 $43.69 3,254,755
2019-05-20 $47.89 $48.60 $47.86 $48.34 $43.29 4,101,623
2019-05-17 $47.74 $48.64 $47.59 $47.88 $42.88 7,093,685
2019-05-16 $47.84 $48.45 $47.72 $48.19 $43.16 3,638,861
2019-05-15 $47.58 $47.77 $46.86 $47.59 $42.62 4,005,722
2019-05-14 $48.00 $48.63 $47.81 $48.04 $43.02 3,726,120
2019-05-13 $48.94 $49.17 $48.07 $48.23 $42.83 5,807,209
2019-05-10 $49.18 $50.02 $48.81 $49.86 $44.28 3,631,435
2019-05-09 $48.78 $49.61 $48.66 $49.50 $43.96 4,827,876
2019-05-08 $49.78 $49.94 $49.30 $49.33 $43.81 3,321,569
2019-05-07 $50.18 $50.32 $49.49 $49.82 $44.24 4,211,774
2019-05-06 $50.29 $51.04 $50.03 $50.79 $45.11 2,854,819
2019-05-03 $50.66 $51.12 $50.63 $50.97 $45.27 3,775,799
2019-05-02 $50.75 $51.11 $50.27 $50.54 $44.88 4,497,469
2019-05-01 $51.07 $51.42 $50.52 $50.68 $45.01 5,977,298
2019-04-30 $51.19 $51.43 $50.77 $51.20 $45.47 5,217,105
2019-04-29 $50.77 $51.76 $50.70 $51.30 $45.56 4,976,435
2019-04-26 $50.27 $50.79 $50.12 $50.73 $45.05 6,828,449
2019-04-25 $49.64 $50.47 $49.48 $50.21 $44.59 5,425,578
2019-04-24 $49.30 $49.99 $49.12 $49.84 $44.26 5,492,498
2019-04-23 $49.38 $49.56 $48.77 $49.54 $44.00 5,886,224
2019-04-22 $49.17 $49.57 $48.86 $49.24 $43.73 4,534,496
2019-04-18 $49.82 $49.93 $48.28 $49.35 $43.83 6,678,957
2019-04-17 $49.69 $50.08 $49.16 $49.84 $44.26 5,182,389
2019-04-16 $48.74 $49.57 $48.48 $49.51 $43.97 3,136,600
2019-04-15 $49.26 $49.33 $48.48 $48.59 $43.15 3,804,736
2019-04-12 $49.17 $49.68 $48.59 $49.26 $43.75 5,335,825
2019-04-11 $48.33 $48.78 $48.20 $48.44 $43.02 5,130,750
2019-04-10 $48.00 $48.20 $47.50 $48.11 $42.73 3,792,035
2019-04-09 $48.19 $48.39 $47.70 $47.90 $42.54 4,418,780
2019-04-08 $48.16 $48.62 $48.08 $48.54 $43.11 3,526,268
2019-04-05 $48.40 $48.71 $48.03 $48.37 $42.96 4,610,767
2019-04-04 $48.11 $48.68 $47.93 $48.45 $43.03 5,199,684
2019-04-03 $48.90 $49.37 $48.19 $48.41 $42.99 5,678,008
2019-04-02 $47.95 $48.86 $47.65 $48.49 $43.06 6,120,641
2019-04-01 $46.88 $48.09 $46.85 $48.02 $42.65 6,699,615
2019-03-29 $46.71 $46.89 $46.25 $46.53 $41.32 8,284,072
2019-03-28 $45.57 $46.35 $45.43 $46.31 $41.13 7,830,047
2019-03-27 $45.12 $45.63 $44.84 $45.40 $40.32 12,764,203
2019-03-26 $45.36 $45.85 $44.75 $45.33 $40.26 7,744,615
2019-03-25 $45.20 $45.78 $44.51 $44.87 $39.85 6,108,023
2019-03-22 $46.59 $46.79 $45.02 $45.09 $40.04 9,014,287
2019-03-21 $47.68 $47.76 $47.01 $47.14 $41.86 6,192,461
2019-03-20 $49.34 $49.49 $47.99 $48.02 $42.65 9,284,488
2019-03-19 $50.68 $50.82 $49.43 $49.48 $43.94 5,042,273
2019-03-18 $50.00 $50.69 $49.98 $50.48 $44.83 5,047,094
2019-03-15 $50.02 $50.40 $49.82 $49.98 $44.39 7,041,993
2019-03-14 $50.08 $50.29 $49.83 $50.13 $44.52 3,080,973
2019-03-13 $49.71 $50.15 $49.32 $50.00 $44.40 4,905,917
2019-03-12 $50.07 $50.20 $49.45 $49.58 $44.03 6,432,289
2019-03-11 $49.72 $50.07 $49.40 $49.92 $44.33 3,857,977
2019-03-08 $49.16 $49.60 $48.98 $49.60 $44.05 3,446,371
2019-03-07 $50.22 $50.26 $49.30 $49.53 $43.99 6,541,171
2019-03-06 $51.51 $51.58 $50.38 $50.60 $44.94 5,301,070
2019-03-05 $51.73 $51.96 $50.92 $51.70 $45.91 6,038,779
2019-03-04 $51.97 $52.45 $51.30 $51.83 $46.03 6,301,561
2019-03-01 $51.00 $51.94 $50.94 $51.80 $46.00 8,588,096
2019-02-28 $51.18 $51.27 $50.81 $50.97 $45.27 5,026,468
2019-02-27 $50.95 $51.20 $50.65 $51.06 $45.35 4,456,854
2019-02-26 $51.06 $51.47 $50.58 $50.87 $45.18 5,448,563
2019-02-25 $51.77 $51.88 $51.18 $51.26 $45.52 5,089,399
2019-02-22 $51.92 $51.92 $51.30 $51.49 $45.73 4,479,641
2019-02-21 $51.81 $52.08 $51.57 $51.83 $46.03 8,042,237
2019-02-20 $51.05 $51.80 $50.88 $51.78 $45.98 7,217,186
2019-02-19 $50.47 $51.13 $50.02 $51.11 $45.39 6,593,522
2019-02-15 $50.26 $50.85 $50.15 $50.70 $45.03 8,069,267
2019-02-14 $49.99 $50.00 $49.33 $49.74 $44.17 6,102,970
2019-02-13 $50.80 $51.04 $50.30 $50.46 $44.81 6,208,526
2019-02-12 $50.64 $51.14 $50.50 $50.82 $45.13 6,915,299
2019-02-11 $50.45 $50.67 $50.19 $50.57 $44.56 7,548,150
2019-02-08 $50.46 $50.68 $49.68 $50.24 $44.26 12,227,799
2019-02-07 $51.01 $51.50 $48.91 $50.46 $44.46 25,599,090
2019-02-06 $48.67 $49.07 $48.43 $48.53 $42.76 2,566,565
2019-02-05 $49.03 $49.10 $48.45 $48.79 $42.99 3,264,075
2019-02-04 $48.90 $49.08 $48.63 $49.08 $43.24 3,290,513
2019-02-01 $48.89 $49.11 $48.66 $48.87 $43.06 4,353,156
2019-01-31 $48.66 $48.87 $47.88 $48.80 $43.00 4,979,333
2019-01-30 $49.40 $49.41 $48.88 $48.98 $43.15 3,808,328
2019-01-29 $49.13 $49.54 $49.13 $49.31 $43.44 2,724,971
2019-01-28 $49.02 $49.46 $48.81 $49.27 $43.41 3,229,774
2019-01-25 $49.30 $49.62 $48.97 $49.37 $43.50 3,910,179
2019-01-24 $49.17 $49.46 $48.74 $49.25 $43.39 3,664,032
2019-01-23 $49.40 $49.68 $49.22 $49.41 $43.53 6,495,874
2019-01-22 $49.05 $49.61 $48.90 $49.14 $43.30 6,608,293
2019-01-18 $48.49 $49.41 $48.19 $49.29 $43.43 5,214,575
2019-01-17 $46.75 $48.45 $46.55 $48.28 $42.54 5,811,600
2019-01-16 $46.78 $47.85 $46.56 $47.54 $41.89 7,020,043
2019-01-15 $46.02 $46.39 $45.54 $46.34 $40.83 6,512,927
2019-01-14 $45.20 $46.35 $45.20 $46.15 $40.66 9,035,417
2019-01-11 $44.83 $45.76 $44.78 $45.61 $40.18 11,337,051
2019-01-10 $45.20 $46.14 $45.20 $45.86 $40.41 6,726,848
2019-01-09 $45.84 $46.29 $45.62 $46.15 $40.66 5,826,951
2019-01-08 $45.79 $45.96 $45.07 $45.72 $40.28 3,389,345
2019-01-07 $45.13 $46.04 $44.86 $45.61 $40.18 3,584,381
2019-01-04 $44.87 $45.42 $44.70 $45.25 $39.87 3,267,164
2019-01-03 $44.22 $44.79 $43.96 $44.09 $38.85 3,530,604
2019-01-02 $42.86 $44.45 $42.79 $44.39 $39.11 4,831,912
2018-12-31 $43.01 $43.45 $42.64 $43.32 $38.17 3,694,095
2018-12-28 $43.11 $43.49 $42.61 $42.95 $37.84 4,593,560
2018-12-27 $42.31 $42.98 $41.48 $42.98 $37.87 6,295,508
2018-12-26 $41.28 $42.83 $40.68 $42.83 $37.74 5,577,547
2018-12-24 $42.07 $42.42 $41.25 $41.27 $36.36 3,378,956
2018-12-21 $42.88 $43.73 $42.26 $42.38 $37.34 9,199,049
2018-12-20 $42.78 $43.55 $42.71 $43.19 $38.05 7,860,421
2018-12-19 $44.01 $44.50 $42.96 $43.30 $38.15 6,380,711
2018-12-18 $45.24 $45.47 $43.89 $44.16 $38.91 5,398,224
2018-12-17 $45.43 $45.96 $44.94 $45.15 $39.78 4,858,977
2018-12-14 $45.69 $46.40 $45.59 $45.66 $40.23 5,380,992
2018-12-13 $46.92 $47.02 $45.80 $46.02 $40.55 4,718,687
2018-12-12 $47.10 $47.37 $46.66 $46.82 $41.25 4,394,718
2018-12-11 $47.31 $47.69 $46.26 $46.56 $41.02 4,734,211
2018-12-10 $47.60 $47.66 $46.25 $46.95 $41.37 5,942,833
2018-12-07 $48.15 $48.67 $47.32 $47.66 $41.99 5,524,530
2018-12-06 $47.56 $48.18 $46.91 $48.14 $42.41 6,818,633
2018-12-04 $50.49 $50.57 $48.01 $48.37 $42.62 5,791,569
2018-12-03 $51.62 $51.77 $50.54 $50.73 $44.70 4,544,869
2018-11-30 $50.55 $51.36 $50.43 $51.10 $45.02 4,685,428
2018-11-29 $50.59 $50.95 $50.20 $50.60 $44.58 3,712,991
2018-11-28 $51.03 $51.35 $50.29 $50.93 $44.87 3,846,925
2018-11-27 $50.86 $51.25 $50.50 $50.95 $44.89 3,977,032
2018-11-26 $50.98 $51.58 $50.93 $51.12 $45.04 3,191,710
2018-11-23 $49.97 $50.79 $49.78 $50.37 $44.38 1,407,084
2018-11-21 $51.11 $51.31 $50.11 $50.42 $44.42 3,766,641
2018-11-20 $51.23 $51.66 $50.71 $50.94 $44.88 5,243,486
2018-11-19 $51.38 $52.11 $51.19 $51.64 $45.50 4,226,389
2018-11-16 $50.95 $51.71 $50.85 $51.41 $45.30 4,894,186
2018-11-15 $50.07 $51.37 $49.68 $51.33 $45.22 5,780,114
2018-11-14 $51.36 $51.77 $49.70 $50.52 $44.51 5,691,239
2018-11-13 $50.47 $51.35 $50.40 $51.07 $45.00 5,279,166
2018-11-12 $50.78 $51.11 $50.46 $50.54 $44.53 8,184,297
2018-11-09 $50.20 $50.97 $50.16 $50.76 $44.72 8,034,420
2018-11-08 $49.54 $50.33 $49.54 $50.13 $44.17 6,589,021
2018-11-07 $50.04 $50.36 $49.22 $50.15 $43.83 3,967,785
2018-11-06 $49.62 $50.09 $49.39 $49.97 $43.67 4,853,736
2018-11-05 $49.37 $49.85 $49.22 $49.73 $43.46 5,007,895
2018-11-02 $49.59 $49.89 $48.76 $49.17 $42.97 4,216,400
2018-11-01 $49.40 $49.57 $48.95 $49.20 $43.00 4,756,463
2018-10-31 $48.66 $49.73 $48.60 $49.16 $42.97 6,567,764
2018-10-30 $48.01 $48.41 $47.20 $48.28 $42.20 6,667,143
2018-10-29 $47.25 $48.16 $47.15 $47.77 $41.75 7,159,015
2018-10-26 $46.60 $47.00 $46.14 $46.48 $40.62 8,930,460
2018-10-25 $46.54 $47.48 $46.34 $47.01 $41.09 5,963,486
2018-10-24 $47.06 $47.06 $45.98 $46.06 $40.26 6,351,587
2018-10-23 $46.27 $47.40 $46.11 $47.10 $41.17 6,189,552
2018-10-22 $48.89 $49.15 $47.04 $47.08 $41.15 6,734,421
2018-10-19 $48.17 $49.27 $47.78 $48.92 $42.76 5,850,953
2018-10-18 $48.60 $49.60 $48.13 $48.28 $42.20 5,202,156
2018-10-17 $46.96 $48.16 $46.62 $47.71 $41.70 5,117,829
2018-10-16 $47.10 $47.14 $46.42 $47.09 $41.16 3,825,580
2018-10-15 $46.91 $47.27 $46.63 $46.79 $40.89 4,365,350
2018-10-12 $48.02 $48.19 $45.93 $46.88 $40.97 5,779,478
2018-10-11 $48.55 $48.88 $47.30 $47.44 $41.46 6,866,753
2018-10-10 $49.65 $50.16 $48.70 $48.73 $42.59 4,094,347
2018-10-09 $49.58 $49.67 $49.22 $49.43 $43.20 3,405,675
2018-10-08 $48.94 $50.00 $48.90 $49.74 $43.47 3,573,774
2018-10-05 $49.58 $49.86 $48.90 $48.99 $42.82 3,223,556
2018-10-04 $48.99 $50.13 $48.93 $49.39 $43.17 4,017,323
2018-10-03 $48.52 $49.25 $48.30 $48.96 $42.79 4,239,385
2018-10-02 $48.29 $48.58 $47.85 $48.27 $42.19 2,997,802
2018-10-01 $48.92 $49.01 $48.18 $48.35 $42.26 2,341,383
2018-09-28 $48.59 $48.85 $48.41 $48.54 $42.42 3,312,211
2018-09-27 $49.75 $49.75 $48.86 $48.90 $42.74 3,251,635
2018-09-26 $50.54 $50.62 $49.67 $49.75 $43.48 2,796,384
2018-09-25 $50.90 $50.91 $50.26 $50.31 $43.97 2,310,585
2018-09-24 $51.36 $51.42 $50.64 $50.68 $44.29 2,643,134
2018-09-21 $51.63 $51.71 $51.28 $51.44 $44.96 4,819,567
2018-09-20 $51.23 $51.79 $51.23 $51.57 $45.07 2,626,211
2018-09-19 $50.18 $51.17 $50.02 $50.97 $44.55 3,382,367
2018-09-18 $50.29 $50.32 $49.90 $50.06 $43.75 2,488,994
2018-09-17 $50.41 $50.48 $50.10 $50.24 $43.91 2,728,024
2018-09-14 $50.02 $50.31 $49.92 $50.21 $43.88 3,821,576
2018-09-13 $50.85 $50.88 $49.93 $49.96 $43.66 3,919,814
2018-09-12 $51.75 $51.92 $50.65 $50.67 $44.29 2,713,759
2018-09-11 $51.65 $52.16 $51.65 $51.87 $45.33 1,402,437
2018-09-10 $52.16 $52.22 $51.70 $51.76 $45.24 1,327,417
2018-09-07 $52.47 $52.50 $51.71 $51.98 $45.43 1,898,884
2018-09-06 $52.40 $52.48 $52.11 $52.25 $45.67 1,932,595
2018-09-05 $52.15 $52.58 $52.14 $52.32 $45.73 2,142,269
2018-09-04 $51.65 $52.19 $51.41 $52.14 $45.57 2,908,780
2018-08-31 $51.39 $51.70 $51.19 $51.66 $45.15 2,022,624
2018-08-30 $51.86 $52.04 $51.45 $51.53 $45.04 1,950,245
2018-08-29 $52.22 $52.22 $51.67 $52.00 $45.45 1,824,294
2018-08-28 $52.38 $52.41 $51.97 $52.12 $45.55 1,504,628
2018-08-27 $51.92 $52.49 $51.75 $52.25 $45.67 2,174,690
2018-08-24 $52.24 $52.25 $51.64 $51.71 $45.19 2,042,744
2018-08-23 $52.63 $52.70 $51.87 $52.01 $45.46 2,278,815
2018-08-22 $52.56 $52.85 $52.27 $52.69 $46.05 1,839,885
2018-08-21 $52.39 $53.08 $52.13 $52.71 $46.07 2,681,703
2018-08-20 $52.40 $52.56 $52.14 $52.29 $45.70 1,982,299
2018-08-17 $52.07 $52.57 $52.03 $52.43 $45.82 2,686,739
2018-08-16 $51.57 $52.45 $51.57 $52.20 $45.62 2,746,638
2018-08-15 $51.48 $51.73 $51.10 $51.33 $44.86 2,347,150
2018-08-14 $50.55 $52.01 $50.55 $51.85 $45.32 3,963,598
2018-08-13 $50.73 $51.01 $50.45 $50.51 $44.15 2,690,088
2018-08-10 $50.56 $50.93 $50.37 $50.75 $44.36 2,589,596
2018-08-09 $51.49 $51.59 $51.07 $51.20 $44.75 2,403,994
2018-08-08 $51.68 $52.17 $51.53 $52.01 $45.10 2,046,823
2018-08-07 $51.57 $52.10 $51.57 $51.71 $44.84 3,027,963
2018-08-06 $51.48 $51.70 $50.97 $51.42 $44.59 2,379,642
2018-08-03 $51.23 $51.63 $51.23 $51.60 $44.74 2,587,389
2018-08-02 $50.89 $51.49 $50.64 $51.32 $44.50 2,542,892
2018-08-01 $50.99 $51.52 $50.96 $51.11 $44.32 3,795,966
2018-07-31 $51.67 $51.67 $50.71 $50.81 $44.06 5,439,271
2018-07-30 $51.38 $51.87 $51.33 $51.44 $44.61 3,698,421
2018-07-27 $51.19 $51.55 $50.94 $51.32 $44.50 3,050,573
2018-07-26 $50.82 $51.52 $50.82 $51.06 $44.28 3,368,693
2018-07-25 $50.76 $51.03 $50.29 $50.68 $43.95 4,550,599
2018-07-24 $50.87 $51.51 $50.68 $50.85 $44.09 5,452,561
2018-07-23 $49.82 $50.90 $49.79 $50.75 $44.01 4,984,041
2018-07-20 $50.50 $50.77 $49.71 $49.94 $43.30 6,933,797
2018-07-19 $50.43 $51.69 $49.75 $50.52 $43.81 8,124,123
2018-07-18 $51.84 $53.05 $51.10 $52.98 $45.94 5,803,950
2018-07-17 $51.69 $52.24 $51.48 $52.00 $45.09 3,945,863
2018-07-16 $51.11 $51.75 $51.11 $51.64 $44.78 2,449,628
2018-07-13 $51.48 $51.48 $50.74 $50.93 $44.16 3,676,425
2018-07-12 $52.25 $52.31 $51.19 $51.55 $44.70 3,141,185
2018-07-11 $52.14 $52.42 $51.75 $51.87 $44.98 2,747,771
2018-07-10 $52.73 $52.91 $52.10 $52.32 $45.37 3,052,939
2018-07-09 $51.40 $52.66 $51.33 $52.58 $45.59 2,939,456
2018-07-06 $50.68 $51.46 $50.37 $51.21 $44.41 3,363,054
2018-07-05 $50.88 $51.17 $50.52 $50.80 $44.05 3,673,786
2018-07-03 $51.28 $51.49 $50.39 $50.48 $43.77 1,675,988
2018-07-02 $50.23 $51.17 $50.15 $51.16 $44.36 3,088,473
2018-06-29 $51.15 $51.49 $50.44 $50.44 $43.74 4,895,656
2018-06-28 $50.80 $51.23 $50.31 $50.65 $43.92 3,282,897
2018-06-27 $51.26 $51.86 $50.69 $50.69 $43.96 5,100,753
2018-06-26 $51.60 $51.71 $51.05 $51.43 $44.60 5,900,915
2018-06-25 $51.51 $51.87 $50.97 $51.71 $44.84 5,259,779
2018-06-22 $52.32 $52.42 $51.54 $51.61 $44.75 4,564,258
2018-06-21 $51.79 $52.47 $51.41 $52.06 $45.14 3,108,732
2018-06-20 $52.50 $52.69 $51.96 $51.98 $45.07 2,515,393
2018-06-19 $51.92 $52.27 $51.73 $52.23 $45.29 4,199,515
2018-06-18 $51.88 $52.47 $51.64 $52.28 $45.33 4,350,894
2018-06-15 $52.24 $52.49 $51.72 $52.32 $45.37 8,705,548
2018-06-14 $53.93 $54.04 $52.33 $52.44 $45.47 5,731,698
2018-06-13 $54.18 $54.70 $53.75 $53.79 $46.64 3,904,472
2018-06-12 $54.34 $54.59 $53.71 $54.00 $46.83 3,205,895
2018-06-11 $54.68 $54.96 $54.17 $54.20 $47.00 2,546,147
2018-06-08 $54.37 $54.61 $54.09 $54.60 $47.35 2,466,171
2018-06-07 $54.59 $54.86 $54.02 $54.42 $47.19 2,852,216
2018-06-06 $53.51 $54.53 $53.43 $54.39 $47.16 2,882,287
2018-06-05 $53.32 $53.48 $52.94 $53.32 $46.24 2,907,559
2018-06-04 $53.57 $53.65 $53.29 $53.62 $46.50 2,322,357
2018-06-01 $53.32 $53.62 $53.02 $53.20 $46.13 3,253,734
2018-05-31 $53.05 $53.18 $52.36 $52.50 $45.52 4,863,062
2018-05-30 $52.98 $53.32 $52.32 $53.09 $46.04 4,456,779
2018-05-29 $54.38 $54.63 $52.10 $52.47 $45.50 6,417,961
2018-05-25 $54.62 $54.98 $54.43 $54.81 $47.53 2,556,033
2018-05-24 $55.15 $55.25 $54.23 $54.96 $47.66 3,516,956
2018-05-23 $55.32 $55.65 $54.98 $55.27 $47.93 3,317,820
2018-05-22 $54.96 $56.03 $54.85 $55.53 $48.15 3,850,008
2018-05-21 $55.12 $55.27 $54.48 $54.83 $47.55 3,946,298
2018-05-18 $55.48 $55.48 $54.86 $54.91 $47.61 3,195,095
2018-05-17 $55.17 $55.53 $54.77 $55.43 $48.07 2,841,045
2018-05-16 $55.30 $55.47 $54.92 $55.31 $47.96 3,211,495
2018-05-15 $54.98 $55.90 $54.81 $55.49 $48.12 3,728,840
2018-05-14 $55.22 $55.44 $54.90 $55.00 $47.69 1,938,255
2018-05-11 $55.04 $55.42 $54.92 $55.06 $47.74 1,803,608
2018-05-10 $54.61 $55.24 $54.31 $55.04 $47.73 2,246,929
2018-05-09 $54.44 $55.22 $54.13 $54.92 $47.30 2,628,033
2018-05-08 $53.73 $54.92 $53.63 $54.22 $46.70 4,079,788
2018-05-07 $53.18 $53.94 $52.98 $53.73 $46.28 3,573,401
2018-05-04 $52.10 $53.43 $51.89 $53.11 $45.74 3,620,249
2018-05-03 $52.48 $52.90 $51.78 $52.45 $45.17 5,115,981
2018-05-02 $52.84 $53.78 $52.74 $52.86 $45.53 4,741,495
2018-05-01 $52.68 $53.29 $52.26 $53.07 $45.71 2,768,937
2018-04-30 $53.59 $53.88 $52.79 $52.80 $45.47 4,060,776
2018-04-27 $53.26 $53.73 $52.99 $53.41 $46.00 4,758,372
2018-04-26 $53.70 $53.85 $53.28 $53.32 $45.92 3,791,045
2018-04-25 $53.89 $54.14 $53.27 $53.79 $46.33 4,469,275
2018-04-24 $53.86 $54.70 $53.72 $54.02 $46.53 9,402,475
2018-04-23 $53.18 $53.73 $52.93 $53.53 $46.10 6,637,235
2018-04-20 $52.52 $53.25 $52.39 $52.71 $45.40 4,892,360
2018-04-19 $51.25 $52.47 $51.12 $52.36 $45.10 3,927,336
2018-04-18 $51.35 $51.51 $50.44 $50.63 $43.61 4,874,537
2018-04-17 $52.45 $52.56 $50.80 $51.09 $44.00 3,541,373
2018-04-16 $52.40 $52.48 $51.76 $52.00 $44.79 2,757,223
2018-04-13 $53.46 $53.50 $51.71 $51.95 $44.74 2,683,356
2018-04-12 $52.63 $53.40 $52.48 $53.05 $45.69 3,112,618
2018-04-11 $52.10 $52.56 $51.92 $52.20 $44.96 2,860,596
2018-04-10 $52.49 $52.77 $51.92 $52.57 $45.28 3,816,547
2018-04-09 $51.51 $52.77 $51.40 $51.64 $44.48 3,956,132
2018-04-06 $52.09 $52.37 $50.58 $51.12 $44.03 4,134,536
2018-04-05 $52.96 $53.13 $52.34 $52.89 $45.55 4,770,119
2018-04-04 $51.16 $52.80 $51.05 $52.67 $45.36 4,261,924
2018-04-03 $51.14 $52.07 $51.00 $51.94 $44.73 4,278,265
2018-04-02 $51.87 $52.24 $50.13 $50.93 $43.86 5,051,192
2018-03-29 $51.83 $52.36 $51.35 $52.04 $44.82 3,627,309
2018-03-28 $51.70 $51.99 $50.96 $51.53 $44.38 4,406,354
2018-03-27 $53.35 $53.40 $51.19 $51.58 $44.42 7,102,192
2018-03-26 $51.57 $52.32 $50.96 $52.22 $44.98 4,147,804
2018-03-23 $52.49 $52.49 $50.57 $50.68 $43.65 5,461,600
2018-03-22 $53.96 $54.27 $52.10 $52.31 $45.05 5,113,059
2018-03-21 $54.76 $55.38 $54.21 $54.72 $47.13 2,968,367
2018-03-20 $55.16 $55.46 $54.58 $54.65 $47.07 3,181,526
2018-03-19 $54.99 $55.18 $54.23 $54.96 $47.34 4,347,277
2018-03-16 $54.67 $55.49 $54.52 $55.04 $47.40 7,555,160
2018-03-15 $54.99 $54.99 $54.17 $54.61 $47.03 2,498,338
2018-03-14 $55.63 $55.63 $54.28 $54.62 $47.04 3,206,127
2018-03-13 $55.90 $55.96 $55.21 $55.38 $47.70 3,541,665
2018-03-12 $56.11 $56.31 $55.52 $55.60 $47.89 2,878,113
2018-03-09 $55.51 $56.08 $55.13 $56.03 $48.26 2,535,278
2018-03-08 $55.22 $55.36 $54.23 $55.02 $47.39 2,080,715
2018-03-07 $54.67 $55.17 $54.22 $55.02 $47.39 3,022,399
2018-03-06 $55.20 $55.29 $54.39 $55.25 $47.59 2,954,687
2018-03-05 $53.73 $55.08 $53.35 $54.92 $47.30 3,018,488
2018-03-02 $53.60 $54.42 $52.79 $54.29 $46.72 3,583,997
2018-03-01 $54.32 $54.78 $53.44 $53.89 $46.38 4,181,590
2018-02-28 $55.14 $55.81 $54.33 $54.35 $46.77 4,069,893
2018-02-27 $55.45 $56.19 $54.95 $54.95 $47.29 3,590,750
2018-02-26 $55.56 $55.82 $55.08 $55.79 $48.01 3,213,243
2018-02-23 $54.55 $55.37 $54.47 $55.36 $47.64 3,141,429
2018-02-22 $55.43 $55.59 $54.18 $54.32 $46.75 3,658,671
2018-02-21 $54.68 $55.85 $54.57 $55.09 $47.41 3,799,126
2018-02-20 $54.75 $55.29 $54.37 $54.60 $46.99 2,899,848
2018-02-16 $54.58 $55.26 $54.55 $54.96 $47.30 2,744,578
2018-02-15 $55.00 $55.44 $54.55 $54.83 $47.18 3,700,136
2018-02-14 $53.24 $54.83 $53.15 $54.74 $47.11 3,012,462
2018-02-13 $52.66 $53.43 $52.52 $53.33 $45.89 2,238,835
2018-02-12 $52.71 $53.65 $52.40 $53.00 $45.61 3,672,390
2018-02-09 $51.93 $52.84 $50.76 $52.42 $45.11 6,464,362
2018-02-08 $53.55 $53.57 $51.04 $51.07 $43.95 4,836,669
2018-02-07 $53.44 $54.35 $53.30 $53.82 $46.02 4,510,821
2018-02-06 $51.72 $53.83 $51.09 $53.71 $45.92 7,218,066
2018-02-05 $54.37 $55.04 $52.75 $52.89 $45.22 6,872,100
2018-02-02 $55.57 $55.99 $54.94 $55.11 $47.12 4,396,895
2018-02-01 $55.03 $55.79 $55.03 $55.70 $47.63 3,279,735
2018-01-31 $55.03 $55.64 $54.93 $55.19 $47.19 3,692,513
2018-01-30 $54.91 $55.65 $54.83 $55.03 $47.05 4,341,730
2018-01-29 $55.35 $55.85 $55.29 $55.39 $47.36 3,787,398
2018-01-26 $54.84 $55.45 $54.59 $55.45 $47.41 4,154,034
2018-01-25 $55.28 $55.29 $54.46 $54.69 $46.76 4,944,355
2018-01-24 $55.15 $55.55 $54.86 $55.00 $47.03 4,483,392
2018-01-23 $54.62 $55.30 $54.50 $54.87 $46.92 5,008,188
2018-01-22 $54.81 $55.13 $54.36 $54.88 $46.92 3,442,994
2018-01-19 $54.40 $55.14 $54.29 $54.80 $46.86 5,721,276
2018-01-18 $54.30 $55.70 $53.07 $54.14 $46.29 7,839,421
2018-01-17 $53.36 $53.48 $52.71 $53.28 $45.56 4,835,498
2018-01-16 $53.23 $53.60 $52.79 $53.08 $45.39 4,012,465
2018-01-12 $53.46 $53.91 $52.91 $53.14 $45.44 4,414,865
2018-01-11 $53.04 $53.28 $52.74 $53.16 $45.45 3,616,163
2018-01-10 $52.18 $53.36 $52.14 $52.71 $45.07 3,831,987
2018-01-09 $51.79 $52.67 $51.74 $52.09 $44.54 4,101,976
2018-01-08 $51.35 $51.56 $51.11 $51.50 $44.03 3,457,924
2018-01-05 $51.29 $51.34 $50.66 $51.23 $43.80 3,168,277
2018-01-04 $50.72 $51.64 $50.72 $51.07 $43.67 3,807,783
2018-01-03 $49.92 $50.63 $49.76 $50.46 $43.15 3,379,680
2018-01-02 $50.00 $50.10 $49.65 $49.92 $42.68 2,495,294
2017-12-29 $50.17 $50.26 $49.72 $49.72 $42.51 2,365,560
2017-12-28 $50.02 $50.14 $49.76 $50.12 $42.85 1,696,446
2017-12-27 $50.03 $50.12 $49.67 $49.98 $42.73 1,860,254
2017-12-26 $50.31 $50.58 $49.84 $50.04 $42.79 1,509,535
2017-12-22 $50.57 $50.68 $50.10 $50.45 $43.14 2,364,975
2017-12-21 $50.04 $50.60 $50.03 $50.39 $43.09 2,758,602
2017-12-20 $50.47 $50.63 $49.64 $49.84 $42.62 2,814,790
2017-12-19 $50.33 $50.40 $49.90 $50.03 $42.78 2,971,936
2017-12-18 $49.97 $50.18 $49.77 $50.01 $42.76 3,350,912
2017-12-15 $49.29 $49.94 $49.02 $49.53 $42.35 8,857,858
2017-12-14 $49.60 $49.62 $48.87 $48.97 $41.87 3,422,305
2017-12-13 $50.11 $50.30 $49.40 $49.42 $42.26 3,266,409
2017-12-12 $50.02 $50.56 $49.75 $50.28 $42.99 3,265,175
2017-12-11 $49.81 $50.03 $49.60 $49.75 $42.54 3,025,353
2017-12-08 $49.74 $49.91 $49.36 $49.81 $42.59 3,646,206
2017-12-07 $49.27 $49.73 $49.02 $49.58 $42.39 4,261,855
2017-12-06 $49.61 $49.90 $49.38 $49.38 $42.22 3,794,819
2017-12-05 $50.44 $50.53 $49.65 $49.81 $42.59 4,791,155
2017-12-04 $50.25 $51.11 $50.17 $50.24 $42.96 7,551,352
2017-12-01 $49.55 $49.83 $48.21 $49.60 $42.41 14,829,474
2017-11-30 $49.50 $50.12 $49.09 $49.42 $42.26 9,456,288
2017-11-29 $47.91 $49.71 $47.91 $49.12 $42.00 12,575,737
2017-11-28 $46.62 $47.67 $46.52 $47.53 $40.64 14,123,274
2017-11-27 $46.40 $46.60 $46.30 $46.49 $39.75 2,972,871
2017-11-24 $46.61 $46.69 $46.32 $46.34 $39.62 1,019,485
2017-11-22 $46.65 $46.79 $46.43 $46.49 $39.75 2,651,202
2017-11-21 $47.01 $47.08 $46.37 $46.57 $39.82 4,119,676
2017-11-20 $47.01 $47.09 $46.77 $46.98 $40.17 3,577,808
2017-11-17 $46.42 $47.04 $46.33 $46.82 $40.03 2,669,428
2017-11-16 $47.01 $47.33 $46.72 $46.77 $39.99 3,228,558
2017-11-15 $46.44 $47.08 $46.27 $46.82 $40.03 3,602,412
2017-11-14 $46.33 $46.85 $46.17 $46.84 $40.05 4,406,862
2017-11-13 $45.96 $46.56 $45.73 $46.49 $39.75 6,270,274
2017-11-10 $46.82 $46.97 $46.10 $46.13 $39.44 7,959,149
2017-11-09 $47.23 $47.53 $46.59 $46.75 $39.97 6,666,801
2017-11-08 $48.13 $48.13 $47.64 $47.75 $40.54 5,981,817
2017-11-07 $49.48 $49.56 $48.16 $48.23 $40.95 5,712,185
2017-11-06 $49.36 $49.55 $49.17 $49.48 $42.01 2,897,860
2017-11-03 $49.49 $49.55 $48.97 $49.54 $42.06 5,250,310
2017-11-02 $49.45 $49.74 $48.90 $49.59 $42.10 6,306,900
2017-11-01 $49.35 $49.91 $49.35 $49.55 $42.07 7,684,947
2017-10-31 $49.08 $49.52 $49.01 $49.24 $41.81 5,201,747
2017-10-30 $48.83 $49.37 $48.68 $49.11 $41.70 7,012,345
2017-10-27 $48.35 $48.93 $48.28 $48.74 $41.38 3,628,914
2017-10-26 $48.00 $48.71 $47.91 $48.62 $41.28 4,071,202
2017-10-25 $47.80 $47.85 $47.35 $47.78 $40.56 4,245,109
2017-10-24 $47.71 $47.93 $47.49 $47.58 $40.40 4,028,793
2017-10-23 $47.43 $47.59 $47.23 $47.41 $40.25 3,909,557
2017-10-20 $47.30 $47.95 $47.23 $47.50 $40.33 5,138,435
2017-10-19 $44.62 $46.97 $44.62 $46.74 $39.68 5,187,999
2017-10-18 $46.76 $46.85 $46.49 $46.54 $39.51 4,246,585
2017-10-17 $47.19 $47.19 $46.49 $46.52 $39.50 2,927,502
2017-10-16 $46.81 $47.07 $46.74 $47.03 $39.93 2,537,798
2017-10-13 $46.77 $47.18 $46.36 $46.70 $39.65 2,841,829
2017-10-12 $47.44 $47.62 $46.77 $46.85 $39.78 2,505,748
2017-10-11 $47.53 $47.59 $47.22 $47.35 $40.20 2,564,932
2017-10-10 $47.50 $47.83 $47.44 $47.71 $40.51 1,927,785
2017-10-09 $47.80 $47.80 $47.34 $47.48 $40.31 2,008,791
2017-10-06 $47.75 $48.10 $47.44 $47.69 $40.49 3,152,758
2017-10-05 $46.74 $47.73 $46.46 $47.62 $40.43 4,513,075
2017-10-04 $46.75 $46.86 $46.29 $46.37 $39.37 2,791,749
2017-10-03 $47.07 $47.24 $46.70 $46.88 $39.80 2,045,653
2017-10-02 $46.96 $47.18 $46.66 $47.16 $40.04 2,732,376
2017-09-29 $46.32 $47.19 $46.24 $46.94 $39.85 4,117,190
2017-09-28 $46.12 $46.32 $45.88 $46.30 $39.31 3,073,983
2017-09-27 $45.91 $46.45 $45.62 $46.08 $39.12 4,766,533
2017-09-26 $45.33 $45.45 $45.14 $45.19 $38.37 2,807,184
2017-09-25 $45.14 $45.50 $45.03 $45.33 $38.49 3,218,832
2017-09-22 $45.09 $45.26 $44.65 $45.22 $38.39 2,944,105
2017-09-21 $44.91 $45.39 $44.80 $45.24 $38.41 3,360,248
2017-09-20 $44.71 $45.05 $44.30 $44.86 $38.09 4,150,810
2017-09-19 $44.24 $44.81 $44.18 $44.65 $37.91 5,872,842
2017-09-18 $44.21 $44.50 $44.14 $44.24 $37.56 4,190,733
2017-09-15 $44.04 $44.29 $43.88 $44.14 $37.48 7,521,983
2017-09-14 $44.65 $44.74 $43.94 $44.07 $37.42 4,404,889
2017-09-13 $44.60 $44.93 $44.60 $44.71 $37.96 4,703,042
2017-09-12 $44.79 $45.15 $43.03 $44.79 $38.03 5,444,382
2017-09-11 $44.49 $44.82 $44.27 $44.68 $37.94 3,979,043
2017-09-08 $43.64 $44.33 $43.56 $43.97 $37.33 6,003,237
2017-09-07 $45.04 $45.05 $43.58 $43.66 $37.07 5,251,056
2017-09-06 $45.67 $45.69 $44.89 $45.07 $38.27 3,975,425
2017-09-05 $46.05 $46.16 $45.28 $45.38 $38.53 5,577,080
2017-09-01 $46.04 $46.52 $46.03 $46.29 $39.30 3,030,950
2017-08-31 $46.59 $46.59 $46.06 $46.09 $39.13 4,272,065
2017-08-30 $46.10 $46.49 $45.99 $46.30 $39.31 4,387,289
2017-08-29 $45.68 $46.20 $45.50 $46.07 $39.12 5,017,240
2017-08-28 $46.32 $46.33 $46.05 $46.14 $39.17 3,302,236
2017-08-25 $46.33 $46.43 $46.15 $46.15 $39.18 3,486,931
2017-08-24 $46.16 $46.33 $46.02 $46.15 $39.18 3,760,307
2017-08-23 $45.82 $46.38 $45.73 $46.15 $39.18 3,284,497
2017-08-22 $46.07 $46.21 $45.98 $46.13 $39.17 3,866,952
2017-08-21 $46.14 $46.14 $45.88 $45.88 $38.95 4,930,195
2017-08-18 $45.95 $46.47 $45.89 $46.12 $39.16 4,277,841
2017-08-17 $46.73 $46.86 $46.13 $46.16 $39.19 4,386,817
2017-08-16 $47.04 $47.26 $46.70 $46.82 $39.75 3,595,403
2017-08-15 $47.29 $47.48 $46.94 $46.99 $39.90 3,304,100
2017-08-14 $46.73 $47.14 $46.71 $46.86 $39.79 3,205,037
2017-08-11 $46.88 $47.03 $46.16 $46.31 $39.32 4,484,154
2017-08-10 $47.29 $47.45 $46.66 $46.68 $39.63 5,216,698
2017-08-09 $47.66 $47.83 $47.45 $47.69 $40.49 4,352,466
2017-08-08 $48.01 $48.90 $48.01 $48.25 $40.68 3,310,782
2017-08-07 $48.31 $48.40 $48.11 $48.16 $40.61 3,223,679
2017-08-04 $48.20 $48.63 $48.06 $48.36 $40.78 4,518,130
2017-08-03 $47.81 $47.99 $47.64 $47.84 $40.34 2,858,629
2017-08-02 $47.73 $47.99 $47.61 $47.93 $40.42 3,370,942
2017-08-01 $47.58 $47.85 $47.34 $47.85 $40.35 4,748,601
2017-07-31 $46.99 $47.57 $46.99 $47.32 $39.90 3,965,671
2017-07-28 $46.81 $47.09 $46.66 $46.88 $39.53 3,666,411
2017-07-27 $46.74 $47.24 $46.58 $46.88 $39.53 6,262,527
2017-07-26 $47.21 $47.37 $46.67 $46.75 $39.42 5,645,966
2017-07-25 $47.43 $47.65 $47.16 $47.21 $39.81 5,895,907
2017-07-24 $46.25 $46.71 $46.25 $46.59 $39.29 4,244,286
2017-07-21 $46.16 $47.14 $46.16 $46.28 $39.02 5,885,996
2017-07-20 $45.26 $46.53 $45.02 $46.26 $39.01 6,176,976
2017-07-19 $44.77 $44.97 $44.36 $44.76 $37.74 3,373,349
2017-07-18 $44.61 $44.84 $44.41 $44.61 $37.62 3,142,841
2017-07-17 $44.77 $45.13 $44.56 $44.91 $37.87 2,333,853
2017-07-14 $45.03 $45.16 $44.59 $44.81 $37.78 6,012,638
2017-07-13 $45.48 $45.57 $45.24 $45.56 $38.42 2,279,206
2017-07-12 $45.24 $45.56 $45.10 $45.43 $38.31 2,546,015
2017-07-11 $45.43 $45.56 $45.20 $45.38 $38.26 2,802,429
2017-07-10 $45.35 $45.57 $45.17 $45.35 $38.24 2,493,747
2017-07-07 $45.69 $45.71 $45.23 $45.47 $38.34 3,943,472
2017-07-06 $46.14 $46.23 $45.52 $45.53 $38.39 3,908,729
2017-07-05 $46.20 $46.29 $45.82 $46.14 $38.91 3,584,751
2017-07-03 $45.72 $46.28 $45.66 $46.12 $38.89 2,771,224
2017-06-30 $45.85 $45.93 $45.16 $45.41 $38.29 3,777,606
2017-06-29 $45.82 $46.50 $44.99 $45.61 $38.46 5,904,454
2017-06-28 $44.16 $44.83 $44.15 $44.78 $37.76 4,461,370
2017-06-27 $43.73 $44.25 $43.54 $43.82 $36.95 3,116,260
2017-06-26 $43.27 $43.79 $43.11 $43.45 $36.64 3,282,066
2017-06-23 $43.55 $43.75 $43.00 $43.17 $36.40 3,995,518
2017-06-22 $43.52 $43.63 $43.21 $43.34 $36.54 3,215,302
2017-06-21 $43.96 $44.01 $43.54 $43.65 $36.81 2,628,602
2017-06-20 $44.23 $44.26 $43.88 $43.95 $37.06 3,356,375
2017-06-19 $44.52 $44.81 $44.26 $44.37 $37.41 2,680,966
2017-06-16 $44.45 $44.51 $44.10 $44.33 $37.38 4,149,158
2017-06-15 $44.29 $44.74 $44.23 $44.41 $37.45 3,165,255
2017-06-14 $43.87 $44.56 $43.56 $44.53 $37.55 3,555,903
2017-06-13 $44.39 $44.57 $44.15 $44.29 $37.35 3,233,375
2017-06-12 $44.20 $44.69 $43.63 $44.09 $37.18 3,674,977
2017-06-09 $43.66 $44.21 $43.62 $44.11 $37.19 5,840,157
2017-06-08 $42.28 $43.87 $42.22 $43.38 $36.58 6,888,707
2017-06-07 $42.06 $42.40 $41.97 $42.26 $35.63 5,977,680
2017-06-06 $41.90 $42.18 $41.69 $41.94 $35.36 3,762,366
2017-06-05 $42.16 $42.63 $42.08 $42.25 $35.63 3,896,702
2017-06-02 $42.09 $42.50 $41.81 $42.16 $35.55 5,189,502
2017-06-01 $41.88 $42.44 $41.46 $42.42 $35.77 3,633,777
2017-05-31 $42.11 $42.15 $41.17 $41.65 $35.12 4,799,437
2017-05-30 $42.26 $42.39 $41.73 $42.07 $35.47 2,558,763
2017-05-26 $42.58 $42.71 $42.43 $42.56 $35.89 1,670,046
2017-05-25 $42.65 $42.93 $42.46 $42.63 $35.95 2,546,620
2017-05-24 $43.21 $43.21 $42.39 $42.55 $35.88 3,219,495
2017-05-23 $42.43 $43.25 $42.32 $43.03 $36.28 2,676,243
2017-05-22 $42.41 $42.65 $42.09 $42.40 $35.75 3,051,243
2017-05-19 $42.24 $42.61 $42.13 $42.25 $35.63 3,592,556
2017-05-18 $41.98 $42.43 $41.87 $42.13 $35.52 3,662,568
2017-05-17 $42.82 $43.19 $41.75 $42.01 $35.42 5,754,966
2017-05-16 $43.47 $43.79 $43.30 $43.73 $36.87 2,918,863
2017-05-15 $43.12 $43.45 $43.07 $43.37 $36.57 2,544,190
2017-05-12 $42.74 $43.02 $42.43 $43.01 $36.27 3,684,950
2017-05-11 $43.14 $43.29 $42.64 $43.03 $36.28 3,742,456
2017-05-10 $43.02 $43.43 $43.00 $43.37 $36.57 2,674,499
2017-05-09 $43.83 $44.02 $43.29 $43.47 $36.40 2,653,258
2017-05-08 $43.72 $43.89 $43.55 $43.74 $36.63 1,842,612
2017-05-05 $44.17 $44.27 $43.52 $43.73 $36.62 2,789,936
2017-05-04 $44.54 $44.70 $43.97 $44.06 $36.90 3,991,152
2017-05-03 $43.27 $44.20 $43.18 $44.15 $36.97 4,462,267
2017-05-02 $43.59 $43.72 $43.22 $43.47 $36.40 3,525,753
2017-05-01 $43.45 $43.82 $43.22 $43.58 $36.49 3,643,849
2017-04-28 $43.52 $43.80 $43.14 $43.18 $36.16 3,776,221
2017-04-27 $43.88 $43.90 $43.30 $43.58 $36.49 3,796,611
2017-04-26 $43.61 $44.28 $43.56 $43.83 $36.70 3,712,142
2017-04-25 $44.07 $44.22 $43.65 $43.65 $36.55 3,615,173
2017-04-24 $44.12 $44.13 $43.62 $43.73 $36.62 4,976,777
2017-04-21 $43.46 $43.62 $42.92 $42.93 $35.95 5,561,398
2017-04-20 $43.06 $43.78 $42.73 $43.67 $36.57 5,573,558
2017-04-19 $42.93 $43.17 $42.43 $42.63 $35.70 4,658,990
2017-04-18 $42.77 $43.06 $42.29 $42.57 $35.65 5,436,224
2017-04-17 $42.70 $43.22 $42.51 $43.15 $36.13 4,802,572
2017-04-13 $42.98 $43.41 $42.61 $42.62 $35.69 3,727,466
2017-04-12 $43.39 $43.66 $43.00 $43.23 $36.20 4,253,684
2017-04-11 $43.53 $43.75 $43.18 $43.62 $36.53 5,156,560
2017-04-10 $44.05 $44.32 $43.64 $43.79 $36.67 3,167,654
2017-04-07 $43.91 $44.41 $43.83 $44.07 $36.90 4,154,298
2017-04-06 $43.89 $44.38 $43.62 $44.31 $37.11 4,813,841
2017-04-05 $45.17 $45.17 $43.94 $43.98 $36.83 3,996,250
2017-04-04 $44.43 $44.71 $44.36 $44.54 $37.30 3,040,012
2017-04-03 $44.80 $44.94 $44.10 $44.72 $37.45 4,082,891
2017-03-31 $45.05 $45.18 $44.69 $44.70 $37.43 3,402,069
2017-03-30 $44.42 $45.44 $44.32 $45.23 $37.88 3,074,729
2017-03-29 $44.80 $44.93 $44.32 $44.47 $37.24 3,287,739
2017-03-28 $44.00 $45.16 $43.83 $44.90 $37.60 5,302,071
2017-03-27 $43.26 $44.20 $42.73 $44.17 $36.99 5,833,658
2017-03-24 $44.52 $44.70 $44.01 $44.41 $37.19 5,079,635
2017-03-23 $44.02 $44.72 $43.85 $44.32 $37.11 5,540,137
2017-03-22 $43.77 $44.35 $43.10 $44.09 $36.92 5,919,022
2017-03-21 $46.54 $46.60 $43.87 $44.00 $36.85 8,864,143
2017-03-20 $46.71 $46.78 $46.20 $46.23 $38.71 4,607,178
2017-03-17 $47.36 $47.48 $46.69 $46.83 $39.22 7,872,092
2017-03-16 $47.30 $47.64 $47.15 $47.31 $39.62 5,887,549
2017-03-15 $47.81 $47.97 $46.90 $47.02 $39.38 5,658,555
2017-03-14 $47.36 $47.61 $47.01 $47.53 $39.80 3,294,898
2017-03-13 $47.70 $47.93 $47.57 $47.68 $39.93 3,492,619
2017-03-10 $48.35 $48.43 $47.49 $47.71 $39.95 4,828,304
2017-03-09 $48.15 $48.61 $47.99 $48.08 $40.26 4,119,785
2017-03-08 $48.57 $48.66 $47.94 $48.00 $40.20 4,060,648
2017-03-07 $48.08 $48.36 $47.90 $47.93 $40.14 3,744,848
2017-03-06 $48.22 $48.39 $47.92 $48.23 $40.39 3,688,243
2017-03-03 $48.53 $48.81 $48.48 $48.64 $40.73 4,560,812
2017-03-02 $49.67 $49.70 $48.53 $48.56 $40.66 4,128,707
2017-03-01 $49.15 $49.88 $49.10 $49.70 $41.62 5,426,621
2017-02-28 $47.83 $48.33 $47.82 $48.22 $40.38 4,610,552
2017-02-27 $48.04 $48.37 $48.01 $48.18 $40.35 5,541,307
2017-02-24 $48.11 $48.47 $47.88 $48.11 $40.29 5,928,657
2017-02-23 $48.20 $48.53 $47.73 $48.53 $40.64 4,300,783
2017-02-22 $47.60 $48.43 $47.55 $48.15 $40.32 2,889,400
2017-02-21 $48.14 $48.32 $47.76 $47.99 $40.19 3,044,410
2017-02-17 $47.65 $47.96 $47.41 $47.96 $40.16 2,635,793
2017-02-16 $48.13 $48.25 $47.61 $48.00 $40.20 3,938,762
2017-02-15 $48.01 $48.36 $47.76 $48.26 $40.41 4,298,298
2017-02-14 $47.05 $47.93 $46.93 $47.87 $40.09 4,474,066
2017-02-13 $46.75 $47.43 $46.75 $46.98 $39.34 6,355,150
2017-02-10 $46.65 $46.75 $46.39 $46.63 $39.05 2,814,312
2017-02-09 $45.98 $46.50 $45.75 $46.41 $38.86 3,796,150
2017-02-08 $45.65 $45.89 $45.50 $45.79 $38.35 4,193,481
2017-02-07 $46.64 $46.67 $46.30 $46.39 $38.59 3,458,224
2017-02-06 $46.23 $46.73 $46.14 $46.43 $38.63 3,214,498
2017-02-03 $46.68 $46.84 $46.15 $46.61 $38.78 5,359,811
2017-02-02 $45.61 $45.95 $45.41 $45.81 $38.11 3,461,584
2017-02-01 $46.55 $46.88 $45.85 $45.95 $38.23 5,641,266
2017-01-31 $46.25 $46.62 $45.98 $46.19 $38.43 4,107,424
2017-01-30 $46.56 $46.79 $45.99 $46.48 $38.67 4,738,375
2017-01-27 $47.00 $47.25 $46.85 $46.97 $39.08 3,339,313
2017-01-26 $47.02 $47.34 $46.88 $47.22 $39.29 4,147,799
2017-01-25 $46.57 $47.02 $46.36 $46.98 $39.09 4,992,740
2017-01-24 $45.64 $46.26 $45.42 $45.96 $38.24 5,619,161
2017-01-23 $45.32 $45.75 $45.15 $45.40 $37.77 4,494,501
2017-01-20 $45.48 $45.90 $45.24 $45.42 $37.79 4,466,690
2017-01-19 $46.06 $46.12 $44.81 $45.29 $37.68 7,012,110
2017-01-18 $45.71 $46.26 $45.29 $46.20 $38.44 7,225,236
2017-01-17 $46.14 $46.14 $45.42 $45.56 $37.90 8,281,702
2017-01-13 $46.62 $47.18 $46.41 $46.52 $38.70 4,145,491
2017-01-12 $46.60 $46.75 $46.13 $46.34 $38.55 6,288,672
2017-01-11 $46.50 $46.79 $46.37 $46.77 $38.91 9,262,558
2017-01-10 $46.77 $47.14 $46.51 $46.66 $38.82 4,964,348
2017-01-09 $46.85 $47.05 $46.51 $46.73 $38.88 3,289,131
2017-01-06 $46.95 $47.14 $46.66 $47.04 $39.14 3,374,828
2017-01-05 $47.15 $47.40 $46.53 $46.73 $38.88 3,619,517
2017-01-04 $47.08 $47.42 $47.00 $47.34 $39.39 4,539,835
2017-01-03 $47.45 $47.64 $46.69 $46.98 $39.09 5,674,232
2016-12-30 $46.95 $47.13 $46.72 $47.02 $39.12 3,467,450
2016-12-29 $47.22 $47.27 $46.54 $46.72 $38.87 2,811,525
2016-12-28 $47.73 $47.76 $47.11 $47.20 $39.27 2,715,952
2016-12-27 $47.58 $47.76 $47.51 $47.71 $39.69 1,869,189
2016-12-23 $47.39 $47.56 $47.19 $47.54 $39.55 2,635,055
2016-12-22 $47.33 $47.45 $47.05 $47.31 $39.36 3,573,071
2016-12-21 $47.80 $47.85 $47.20 $47.40 $39.44 3,552,874
2016-12-20 $47.14 $47.65 $47.06 $47.65 $39.64 3,107,423
2016-12-19 $46.64 $46.88 $46.41 $46.86 $38.99 2,754,719
2016-12-16 $47.19 $47.32 $46.54 $46.59 $38.76 5,081,798
2016-12-15 $47.01 $47.37 $46.62 $46.96 $39.07 4,495,688
2016-12-14 $46.59 $47.47 $46.37 $46.78 $38.92 7,596,337
2016-12-13 $47.08 $47.29 $46.71 $47.06 $39.15 3,967,700
2016-12-12 $46.98 $47.62 $46.74 $46.87 $38.99 4,758,710
2016-12-09 $46.86 $47.25 $46.35 $47.25 $39.31 5,052,103
2016-12-08 $46.65 $47.30 $46.62 $46.98 $39.09 5,620,417
2016-12-07 $46.00 $46.54 $45.71 $46.49 $38.68 4,449,935
2016-12-06 $45.76 $46.03 $45.49 $46.00 $38.27 4,213,903
2016-12-05 $45.66 $45.84 $45.40 $45.53 $37.88 5,334,663
2016-12-02 $45.75 $45.76 $45.04 $45.21 $37.61 4,718,970
2016-12-01 $45.34 $46.15 $45.12 $45.84 $38.14 7,133,001
2016-11-30 $44.60 $45.31 $44.59 $45.25 $37.65 6,955,857
2016-11-29 $44.14 $44.33 $43.99 $44.15 $36.73 3,170,489
2016-11-28 $44.38 $44.57 $43.99 $44.04 $36.64 4,308,164
2016-11-25 $44.61 $44.72 $44.51 $44.65 $37.15 1,936,154
2016-11-23 $44.61 $44.86 $44.38 $44.61 $37.11 4,225,874
2016-11-22 $44.70 $44.88 $44.19 $44.50 $37.02 6,328,781
2016-11-21 $44.60 $44.73 $44.30 $44.62 $37.12 5,704,871
2016-11-18 $44.00 $44.55 $43.81 $44.49 $37.01 7,578,132
2016-11-17 $42.91 $44.11 $42.84 $44.01 $36.61 9,424,908
2016-11-16 $41.60 $43.16 $41.60 $42.82 $35.62 9,903,127
2016-11-15 $42.44 $42.98 $41.95 $42.98 $35.76 8,574,172
2016-11-14 $42.00 $43.20 $41.96 $42.85 $35.65 9,672,141
2016-11-11 $41.32 $42.00 $41.25 $41.85 $34.82 10,197,271
2016-11-10 $41.15 $42.12 $41.08 $41.42 $34.46 14,267,634
2016-11-09 $39.47 $40.89 $39.24 $40.61 $33.79 10,663,812
2016-11-08 $39.02 $39.09 $38.70 $38.88 $32.35 5,385,385
2016-11-07 $39.00 $39.34 $38.88 $39.34 $32.48 5,678,023
2016-11-04 $38.57 $38.71 $38.23 $38.25 $31.58 4,514,574
2016-11-03 $38.72 $38.98 $38.43 $38.51 $31.79 5,870,990
2016-11-02 $38.82 $38.91 $38.43 $38.62 $31.88 5,572,799
2016-11-01 $39.30 $39.43 $38.68 $39.03 $32.22 5,341,328
2016-10-31 $39.31 $39.50 $39.19 $39.20 $32.36 3,511,513
2016-10-28 $39.39 $39.43 $38.89 $39.15 $32.32 5,242,659
2016-10-27 $39.29 $39.63 $39.18 $39.33 $32.47 4,423,585
2016-10-26 $38.76 $39.21 $38.71 $39.06 $32.25 4,143,275
2016-10-25 $38.84 $39.12 $38.74 $38.88 $32.10 3,450,343
2016-10-24 $39.03 $39.18 $38.91 $38.92 $32.13 4,018,715
2016-10-21 $38.61 $38.93 $38.49 $38.80 $32.03 5,636,468
2016-10-20 $38.88 $39.19 $38.50 $38.96 $32.17 7,822,252
2016-10-19 $38.32 $38.97 $37.61 $38.77 $32.01 9,842,977
2016-10-18 $37.79 $37.97 $37.45 $37.89 $31.28 4,850,461
2016-10-17 $37.95 $38.03 $37.40 $37.43 $30.90 4,684,490
2016-10-14 $38.40 $38.48 $37.64 $37.89 $31.28 7,965,854
2016-10-13 $38.33 $38.34 $37.55 $37.87 $31.27 4,525,374
2016-10-12 $38.79 $39.00 $38.66 $38.71 $31.96 4,066,909
2016-10-11 $39.06 $39.42 $38.66 $38.75 $31.99 7,485,218
2016-10-10 $39.23 $39.26 $39.02 $39.19 $32.36 3,282,239
2016-10-07 $38.94 $39.05 $38.49 $38.89 $32.11 3,702,335
2016-10-06 $38.88 $39.01 $38.60 $38.96 $32.17 3,793,913
2016-10-05 $38.50 $38.99 $38.38 $38.84 $32.07 6,977,427
2016-10-04 $37.72 $38.35 $37.42 $38.28 $31.60 10,280,211
2016-10-03 $37.58 $37.84 $37.44 $37.61 $31.05 2,513,563
2016-09-30 $37.54 $37.90 $37.34 $37.72 $31.14 4,264,479
2016-09-29 $37.51 $37.99 $37.13 $37.28 $30.78 4,157,357
2016-09-28 $37.45 $37.67 $37.25 $37.65 $31.08 3,133,851
2016-09-27 $36.93 $37.44 $36.80 $37.40 $30.88 4,250,939
2016-09-26 $37.57 $37.67 $36.99 $37.03 $30.57 5,744,342
2016-09-23 $38.03 $38.41 $37.87 $37.87 $31.27 6,215,347
2016-09-22 $38.43 $38.48 $38.02 $38.14 $31.49 4,892,566
2016-09-21 $38.20 $38.45 $37.92 $38.27 $31.60 4,215,973
2016-09-20 $38.38 $38.39 $37.89 $37.95 $31.33 3,043,335
2016-09-19 $38.09 $38.38 $37.92 $38.08 $31.44 3,184,778
2016-09-16 $37.84 $37.95 $37.60 $37.84 $31.24 5,540,687
2016-09-15 $37.27 $38.18 $37.15 $38.11 $31.46 5,091,339
2016-09-14 $37.73 $37.84 $37.37 $37.43 $30.90 3,954,750
2016-09-13 $38.24 $38.39 $37.49 $37.77 $31.18 6,176,173
2016-09-12 $38.09 $38.81 $37.92 $38.71 $31.96 7,196,408
2016-09-09 $38.16 $38.47 $38.08 $38.20 $31.54 7,638,507
2016-09-08 $37.92 $38.27 $37.77 $38.23 $31.56 4,240,896
2016-09-07 $37.77 $37.93 $37.61 $37.86 $31.26 8,663,434
2016-09-06 $38.39 $38.48 $37.78 $37.85 $31.25 4,288,419
2016-09-02 $38.17 $38.55 $38.17 $38.49 $31.78 3,003,180
2016-09-01 $38.60 $38.65 $37.97 $38.32 $31.64 3,889,888
2016-08-31 $38.42 $38.51 $38.05 $38.50 $31.79 4,281,087
2016-08-30 $38.19 $38.34 $38.07 $38.33 $31.65 2,919,463
2016-08-29 $38.11 $38.29 $37.87 $38.09 $31.45 3,373,160
2016-08-26 $38.05 $38.27 $37.71 $37.99 $31.36 4,754,482
2016-08-25 $37.80 $37.95 $37.68 $37.91 $31.30 2,442,001
2016-08-24 $37.93 $38.03 $37.68 $37.77 $31.18 1,874,305
2016-08-23 $37.98 $38.04 $37.85 $37.86 $31.26 2,164,475
2016-08-22 $37.77 $37.88 $37.63 $37.79 $31.20 2,033,236
2016-08-19 $37.64 $37.84 $37.47 $37.80 $31.21 2,165,640
2016-08-18 $37.59 $37.77 $37.49 $37.75 $31.17 1,923,092
2016-08-17 $37.48 $37.78 $37.40 $37.67 $31.10 2,808,454
2016-08-16 $37.46 $37.61 $37.33 $37.50 $30.96 2,421,856
2016-08-15 $37.19 $37.62 $37.17 $37.53 $30.98 2,339,514
2016-08-12 $36.89 $37.03 $36.75 $37.01 $30.56 2,936,574
2016-08-11 $37.26 $37.40 $37.08 $37.19 $30.70 3,987,157
2016-08-10 $37.73 $37.79 $37.10 $37.13 $30.65 3,876,004
2016-08-09 $37.97 $38.15 $37.90 $38.00 $31.12 3,366,495
2016-08-08 $38.10 $38.32 $37.92 $38.00 $31.12 3,009,651
2016-08-05 $37.39 $38.06 $37.34 $38.06 $31.17 4,946,928
2016-08-04 $37.04 $37.36 $36.97 $36.97 $30.28 3,559,619
2016-08-03 $36.48 $37.15 $36.45 $37.14 $30.42 3,977,129
2016-08-02 $36.51 $36.67 $36.21 $36.38 $29.79 3,083,111
2016-08-01 $36.96 $37.07 $36.61 $36.67 $30.03 2,620,335
2016-07-29 $36.96 $37.13 $36.82 $36.87 $30.20 3,614,184
2016-07-28 $36.87 $37.19 $36.60 $37.11 $30.39 4,059,176
2016-07-27 $37.00 $37.32 $36.85 $36.95 $30.26 3,524,466
2016-07-26 $36.74 $37.00 $36.69 $36.99 $30.29 2,689,139
2016-07-25 $36.80 $36.95 $36.65 $36.79 $30.13 3,333,670
2016-07-22 $36.53 $36.88 $36.19 $36.88 $30.20 4,436,664
2016-07-21 $36.87 $36.90 $36.39 $36.59 $29.97 5,169,555
2016-07-20 $36.84 $36.87 $36.42 $36.44 $29.84 5,104,243
2016-07-19 $36.43 $36.76 $36.37 $36.62 $29.99 2,930,425
2016-07-18 $36.68 $36.93 $36.60 $36.68 $30.04 2,347,412
2016-07-15 $36.96 $36.97 $36.48 $36.77 $30.11 4,390,426
2016-07-14 $36.63 $36.78 $36.34 $36.67 $30.03 4,725,080
2016-07-13 $35.97 $36.04 $35.62 $35.90 $29.40 4,299,986
2016-07-12 $35.76 $36.09 $35.69 $36.02 $29.50 3,380,292
2016-07-11 $35.31 $35.63 $35.25 $35.38 $28.98 3,765,994
2016-07-08 $35.33 $35.59 $35.15 $35.22 $28.84 3,648,613
2016-07-07 $34.46 $35.07 $34.41 $34.77 $28.48 3,764,562
2016-07-06 $33.91 $34.50 $33.72 $34.46 $28.22 3,509,197
2016-07-05 $34.90 $34.96 $34.07 $34.22 $28.03 4,214,375
2016-07-01 $35.47 $35.61 $35.11 $35.27 $28.89 4,442,293
2016-06-30 $34.99 $35.62 $34.46 $35.61 $29.16 6,451,205
2016-06-29 $34.25 $34.71 $34.05 $34.68 $28.40 6,256,826
2016-06-28 $33.58 $34.15 $33.31 $34.12 $27.94 6,794,303
2016-06-27 $33.98 $34.01 $32.85 $33.05 $27.07 5,844,208
2016-06-24 $35.19 $35.70 $34.51 $34.52 $28.27 8,058,980
2016-06-23 $36.37 $36.95 $36.37 $36.95 $30.26 4,210,404
2016-06-22 $36.04 $36.49 $35.94 $35.98 $29.47 3,446,856
2016-06-21 $35.87 $36.06 $35.54 $35.99 $29.48 3,597,577
2016-06-20 $36.33 $36.76 $35.72 $35.76 $29.29 5,197,443
2016-06-17 $35.56 $36.00 $35.33 $35.75 $29.28 7,257,293
2016-06-16 $35.22 $35.60 $34.99 $35.56 $29.12 4,501,187
2016-06-15 $35.45 $36.13 $35.32 $35.57 $29.13 4,818,789
2016-06-14 $35.65 $35.98 $35.22 $35.38 $28.98 6,560,158
2016-06-13 $35.77 $36.35 $35.68 $35.77 $29.29 4,263,793
2016-06-10 $35.79 $35.97 $35.57 $35.92 $29.42 3,397,519
2016-06-09 $36.35 $36.37 $35.90 $36.18 $29.63 2,755,558
2016-06-08 $36.54 $36.79 $36.46 $36.61 $29.98 2,847,429
2016-06-07 $36.79 $36.89 $36.60 $36.62 $29.99 3,992,254
2016-06-06 $36.43 $37.02 $36.19 $36.78 $30.12 3,443,017
2016-06-03 $36.24 $36.52 $35.61 $36.37 $29.79 5,551,115
2016-06-02 $36.57 $36.95 $36.40 $36.93 $30.24 3,627,539
2016-06-01 $36.00 $36.73 $35.72 $36.67 $30.03 4,486,356
2016-05-31 $36.59 $36.63 $36.17 $36.37 $29.79 4,808,315
2016-05-27 $36.19 $36.36 $36.01 $36.35 $29.77 3,109,085
2016-05-26 $36.31 $36.34 $35.86 $36.13 $29.59 3,228,545
2016-05-25 $35.82 $36.55 $35.80 $36.37 $29.79 5,719,077
2016-05-24 $35.24 $35.71 $35.14 $35.54 $29.11 3,329,237
2016-05-23 $35.05 $35.26 $34.71 $34.98 $28.65 3,915,316
2016-05-20 $35.12 $35.42 $34.99 $35.08 $28.73 3,800,313
2016-05-19 $34.65 $35.15 $34.57 $35.01 $28.67 7,800,509
2016-05-18 $33.60 $34.93 $33.58 $34.82 $28.52 8,434,424
2016-05-17 $33.39 $33.98 $33.24 $33.62 $27.53 6,278,305
2016-05-16 $33.35 $33.67 $33.12 $33.53 $27.46 5,292,162
2016-05-13 $33.67 $33.97 $33.01 $33.12 $27.12 4,181,896
2016-05-12 $34.07 $34.27 $33.56 $33.73 $27.62 3,592,542
2016-05-11 $34.01 $34.29 $33.79 $33.93 $27.79 3,059,267
2016-05-10 $34.06 $34.48 $33.92 $34.38 $27.93 3,524,845
2016-05-09 $33.72 $34.05 $33.51 $33.73 $27.40 3,123,406
2016-05-06 $33.73 $34.06 $33.66 $34.02 $27.63 2,682,136
2016-05-05 $34.10 $34.26 $33.88 $34.00 $27.62 3,100,855
2016-05-04 $34.50 $34.67 $33.80 $34.11 $27.71 4,815,374
2016-05-03 $34.95 $35.15 $34.63 $34.83 $28.29 4,579,890
2016-05-02 $35.40 $35.58 $35.08 $35.41 $28.76 3,894,417
2016-04-29 $35.35 $35.65 $35.11 $35.38 $28.74 4,149,066
2016-04-28 $35.79 $36.11 $35.47 $35.60 $28.92 3,597,503
2016-04-27 $36.17 $36.50 $35.86 $36.15 $29.36 5,775,393
2016-04-26 $35.59 $36.22 $35.47 $36.16 $29.37 6,066,770
2016-04-25 $35.54 $35.76 $35.24 $35.46 $28.80 4,223,074
2016-04-22 $35.36 $35.90 $35.26 $35.83 $29.10 6,365,189
2016-04-21 $35.25 $35.64 $34.94 $35.14 $28.54 9,351,381
2016-04-20 $34.87 $35.23 $34.68 $35.21 $28.60 5,025,991
2016-04-19 $34.34 $34.80 $34.23 $34.71 $28.19 5,242,111
2016-04-18 $33.99 $34.40 $33.82 $34.25 $27.82 5,839,037
2016-04-15 $34.53 $34.61 $34.00 $34.03 $27.64 5,637,387
2016-04-14 $34.13 $34.84 $34.00 $34.50 $28.02 4,531,222
2016-04-13 $33.41 $34.22 $33.33 $34.21 $27.79 5,727,352
2016-04-12 $32.70 $33.15 $32.56 $33.05 $26.85 4,104,627
2016-04-11 $32.71 $33.11 $32.59 $32.62 $26.50 5,067,483
2016-04-08 $32.73 $33.09 $32.40 $32.49 $26.39 5,548,214
2016-04-07 $32.79 $32.99 $32.22 $32.44 $26.35 6,992,835
2016-04-06 $33.14 $33.37 $32.98 $33.13 $26.91 7,954,986
2016-04-05 $33.32 $33.46 $33.01 $33.06 $26.85 4,378,924
2016-04-04 $33.47 $33.83 $33.34 $33.69 $27.37 6,145,038
2016-04-01 $33.08 $33.53 $32.80 $33.51 $27.22 10,914,842
2016-03-31 $33.52 $33.68 $33.19 $33.27 $27.02 5,997,100
2016-03-30 $33.52 $33.87 $33.39 $33.53 $27.24 4,626,564
2016-03-29 $33.49 $33.49 $32.94 $33.32 $27.07 5,329,041
2016-03-28 $33.44 $33.75 $33.44 $33.56 $27.26 4,925,996
2016-03-24 $33.92 $33.92 $33.43 $33.69 $27.37 4,278,193
2016-03-23 $34.44 $34.51 $34.07 $34.14 $27.73 3,674,290
2016-03-22 $34.34 $34.58 $34.20 $34.40 $27.94 3,187,140
2016-03-21 $34.71 $34.94 $34.31 $34.63 $28.13 3,220,679
2016-03-18 $34.38 $34.84 $34.30 $34.67 $28.16 9,538,608
2016-03-17 $33.83 $34.22 $33.45 $34.15 $27.74 4,830,362
2016-03-16 $34.07 $34.45 $33.83 $33.96 $27.58 6,332,619
2016-03-15 $34.01 $34.26 $33.98 $34.25 $27.82 3,158,691
2016-03-14 $34.41 $34.55 $34.13 $34.38 $27.93 2,973,802
2016-03-11 $34.01 $34.50 $33.83 $34.45 $27.98 3,540,042
2016-03-10 $33.76 $34.21 $33.21 $33.66 $27.34 5,051,712
2016-03-09 $33.92 $34.06 $33.32 $33.46 $27.18 4,888,996
2016-03-08 $34.25 $34.25 $33.48 $33.66 $27.34 4,971,040
2016-03-07 $34.18 $34.40 $34.01 $34.35 $27.90 2,555,583
2016-03-04 $34.44 $34.80 $34.27 $34.49 $28.02 4,935,348
2016-03-03 $33.81 $34.28 $33.66 $34.27 $27.84 2,905,553
2016-03-02 $33.53 $33.91 $33.35 $33.81 $27.46 5,376,005
2016-03-01 $32.49 $33.45 $32.32 $33.45 $27.17 7,307,118
2016-02-29 $33.21 $33.29 $32.15 $32.16 $26.12 6,612,278
2016-02-26 $32.83 $33.53 $32.62 $33.30 $27.05 6,295,065
2016-02-25 $32.10 $32.50 $32.02 $32.49 $26.39 5,113,033
2016-02-24 $31.62 $32.04 $31.27 $32.00 $25.99 6,344,649
2016-02-23 $32.77 $32.98 $31.88 $32.10 $26.07 5,507,119
2016-02-22 $32.66 $32.98 $32.64 $32.97 $26.78 3,846,514
2016-02-19 $32.05 $32.41 $31.93 $32.38 $26.30 3,849,073
2016-02-18 $32.92 $33.05 $32.10 $32.26 $26.20 4,049,559
2016-02-17 $32.84 $33.12 $32.77 $32.92 $26.74 5,196,785
2016-02-16 $32.05 $32.82 $31.75 $32.58 $26.46 4,864,692
2016-02-12 $31.06 $31.60 $30.75 $31.58 $25.65 5,141,647
2016-02-11 $30.40 $30.74 $29.95 $30.28 $24.60 6,114,140
2016-02-10 $31.67 $31.95 $31.24 $31.27 $25.40 5,833,381
2016-02-09 $30.79 $31.78 $30.74 $31.60 $25.45 6,286,417
2016-02-08 $31.57 $31.61 $30.90 $31.33 $25.23 6,118,730
2016-02-05 $32.17 $32.54 $31.87 $32.06 $25.82 7,104,506
2016-02-04 $31.70 $32.25 $31.68 $32.16 $25.90 7,160,837
2016-02-03 $31.72 $31.89 $30.72 $31.78 $25.59 6,803,624
2016-02-02 $31.80 $31.84 $31.40 $31.58 $25.43 5,414,663
2016-02-01 $32.53 $32.63 $32.05 $32.29 $26.00 4,491,442
2016-01-29 $32.16 $32.69 $32.01 $32.66 $26.30 6,853,299
2016-01-28 $31.86 $32.28 $31.72 $31.91 $25.70 8,450,685
2016-01-27 $31.43 $32.37 $31.31 $31.65 $25.49 5,436,382
2016-01-26 $31.22 $31.59 $30.99 $31.47 $25.34 6,050,497
2016-01-25 $31.80 $31.88 $31.08 $31.11 $25.05 7,274,955
2016-01-22 $32.19 $32.51 $31.56 $31.95 $25.73 6,485,181
2016-01-21 $32.67 $32.76 $31.71 $31.78 $25.59 9,970,441
2016-01-20 $32.15 $33.29 $31.78 $32.86 $26.46 13,020,916
2016-01-19 $33.70 $33.70 $32.58 $32.92 $26.51 5,833,539
2016-01-15 $32.90 $33.36 $32.73 $33.14 $26.69 6,748,064
2016-01-14 $33.84 $34.25 $33.40 $34.02 $27.40 4,497,207
2016-01-13 $35.14 $35.24 $33.61 $33.72 $27.16 4,729,155
2016-01-12 $35.10 $35.18 $34.37 $34.90 $28.11 4,747,619
2016-01-11 $34.65 $34.84 $34.29 $34.68 $27.93 6,162,268
2016-01-08 $35.42 $35.44 $34.29 $34.36 $27.67 5,000,134
2016-01-07 $35.38 $35.78 $34.88 $35.12 $28.28 4,703,780
2016-01-06 $36.06 $36.59 $35.86 $36.15 $29.11 4,228,345
2016-01-05 $36.61 $36.94 $36.36 $36.66 $29.52 3,569,178
2016-01-04 $36.92 $37.03 $36.28 $36.65 $29.52 5,873,178
2015-12-31 $37.92 $38.21 $37.74 $37.81 $30.45 2,910,334
2015-12-30 $38.47 $38.53 $38.11 $38.17 $30.74 1,583,007
2015-12-29 $38.35 $38.63 $38.19 $38.54 $31.04 2,049,548
2015-12-28 $38.05 $38.15 $37.60 $38.09 $30.67 2,081,724
2015-12-24 $38.17 $38.45 $38.06 $38.27 $30.82 980,387
2015-12-23 $37.84 $38.28 $37.66 $38.24 $30.80 2,932,699
2015-12-22 $37.54 $37.67 $36.83 $37.64 $30.31 4,046,186
2015-12-21 $37.64 $37.72 $36.84 $37.28 $30.02 3,874,686
2015-12-18 $37.61 $37.74 $37.17 $37.23 $29.98 16,230,005
2015-12-17 $38.53 $38.61 $37.82 $37.83 $30.47 3,780,086
2015-12-16 $38.02 $38.40 $37.52 $38.33 $30.87 5,641,842
2015-12-15 $37.37 $38.04 $37.37 $37.68 $30.34 6,770,109
2015-12-14 $36.98 $37.33 $36.49 $36.91 $29.72 4,717,861
2015-12-11 $37.03 $37.27 $36.57 $36.81 $29.64 4,464,522
2015-12-10 $37.22 $38.08 $37.05 $37.56 $30.25 3,531,467
2015-12-09 $37.72 $38.04 $37.01 $37.24 $29.99 4,243,835
2015-12-08 $38.35 $38.53 $37.78 $37.90 $30.52 4,050,673
2015-12-07 $39.26 $39.28 $38.37 $38.70 $31.17 3,538,635
2015-12-04 $38.08 $39.06 $37.85 $38.95 $31.37 4,514,067
2015-12-03 $38.63 $38.77 $37.76 $37.88 $30.51 3,684,185
2015-12-02 $39.02 $39.09 $38.41 $38.49 $31.00 3,951,797
2015-12-01 $38.93 $39.05 $38.57 $38.97 $31.38 4,358,609
2015-11-30 $38.73 $38.82 $38.42 $38.62 $31.10 3,685,122
2015-11-27 $38.52 $38.69 $38.30 $38.66 $31.13 1,194,758
2015-11-25 $38.53 $38.67 $38.30 $38.48 $30.99 2,752,328
2015-11-24 $38.50 $38.64 $38.20 $38.49 $31.00 3,526,002
2015-11-23 $38.67 $39.07 $38.63 $38.77 $31.22 3,802,123
2015-11-20 $38.70 $38.80 $38.38 $38.65 $31.13 6,260,150
2015-11-19 $38.35 $38.67 $38.09 $38.54 $31.04 3,416,765
2015-11-18 $37.88 $38.39 $37.64 $38.35 $30.88 4,248,958
2015-11-17 $38.04 $38.28 $37.21 $37.80 $30.44 3,183,528
2015-11-16 $37.28 $37.93 $37.21 $37.92 $30.54 3,753,200
2015-11-13 $37.71 $37.98 $37.22 $37.35 $30.08 5,029,434
2015-11-12 $38.01 $38.24 $37.79 $37.79 $30.43 4,156,746
2015-11-11 $38.61 $38.68 $38.14 $38.31 $30.85 4,832,957
2015-11-10 $38.25 $38.60 $38.05 $38.33 $30.87 3,849,335
2015-11-09 $39.18 $39.25 $38.41 $38.65 $30.91 4,213,305
2015-11-06 $39.18 $39.47 $38.80 $39.04 $31.22 4,851,583
2015-11-05 $37.88 $38.44 $37.86 $38.15 $30.51 4,035,017
2015-11-04 $37.86 $38.12 $37.65 $37.82 $30.24 5,117,726
2015-11-03 $37.66 $37.95 $37.45 $37.78 $30.21 3,685,083
2015-11-02 $37.34 $37.93 $37.20 $37.80 $30.23 5,341,767
2015-10-30 $37.77 $37.80 $36.98 $37.15 $29.71 5,997,341
2015-10-29 $37.87 $38.22 $37.65 $37.76 $30.20 3,310,637
2015-10-28 $36.98 $38.03 $36.95 $38.02 $30.40 6,903,000
2015-10-27 $37.03 $37.30 $36.76 $36.91 $29.52 3,358,771
2015-10-26 $37.59 $37.74 $37.11 $37.29 $29.82 2,696,030
2015-10-23 $37.26 $37.69 $37.06 $37.66 $30.12 3,674,234
2015-10-22 $36.47 $37.21 $36.47 $36.92 $29.52 3,323,854
2015-10-21 $36.88 $37.03 $36.27 $36.28 $29.01 4,045,409
2015-10-20 $36.30 $36.82 $36.15 $36.75 $29.39 3,677,136
2015-10-19 $36.24 $36.66 $36.17 $36.25 $28.99 3,477,817
2015-10-16 $37.01 $37.25 $36.39 $36.49 $29.18 4,873,321
2015-10-15 $36.21 $36.90 $35.95 $36.86 $29.48 6,196,265
2015-10-14 $36.15 $36.20 $35.57 $35.75 $28.59 4,443,553
2015-10-13 $36.49 $36.60 $36.16 $36.22 $28.96 3,881,573
2015-10-12 $36.50 $36.77 $36.27 $36.71 $29.36 2,508,783
2015-10-09 $36.74 $37.05 $36.33 $36.54 $29.22 3,378,359
2015-10-08 $36.67 $36.95 $36.47 $36.91 $29.52 3,437,234
2015-10-07 $36.66 $37.11 $36.49 $36.81 $29.44 3,773,016
2015-10-06 $36.33 $36.59 $36.21 $36.42 $29.12 3,842,281
2015-10-05 $36.02 $36.67 $35.91 $36.57 $29.24 3,530,801
2015-10-02 $34.83 $35.75 $34.24 $35.75 $28.59 9,633,684
2015-10-01 $35.69 $35.72 $35.17 $35.63 $28.49 3,946,522
2015-09-30 $35.57 $35.64 $35.14 $35.60 $28.47 4,018,727
2015-09-29 $34.93 $35.22 $34.74 $35.17 $28.13 3,821,883
2015-09-28 $35.41 $35.50 $34.80 $34.85 $27.87 5,448,418
2015-09-25 $35.65 $35.93 $35.46 $35.68 $28.53 3,426,590
2015-09-24 $34.79 $35.12 $34.73 $35.05 $28.03 2,923,558
2015-09-23 $35.24 $35.43 $34.86 $35.23 $28.17 3,827,156
2015-09-22 $35.17 $35.45 $34.89 $35.25 $28.19 3,624,738
2015-09-21 $35.60 $35.85 $35.45 $35.74 $28.58 3,248,841
2015-09-18 $35.67 $35.80 $35.16 $35.30 $28.23 6,554,544
2015-09-17 $37.07 $37.33 $35.98 $36.16 $28.92 5,814,288
2015-09-16 $36.98 $37.19 $36.66 $37.08 $29.65 3,505,844
2015-09-15 $36.64 $37.20 $36.48 $37.08 $29.65 3,271,269
2015-09-14 $36.47 $36.76 $36.40 $36.56 $29.24 3,837,935
2015-09-11 $36.51 $36.56 $36.20 $36.44 $29.14 3,594,597
2015-09-10 $36.09 $37.02 $36.06 $36.68 $29.33 6,171,938
2015-09-09 $37.21 $37.34 $36.20 $36.27 $29.00 3,558,451
2015-09-08 $36.63 $36.77 $36.21 $36.73 $29.37 3,307,740
2015-09-04 $35.99 $36.09 $35.58 $35.87 $28.68 4,278,351
2015-09-03 $36.00 $36.69 $35.91 $36.48 $29.17 6,135,649
2015-09-02 $36.08 $36.19 $35.44 $35.88 $28.69 4,397,345
2015-09-01 $36.06 $36.24 $35.07 $35.33 $28.25 7,243,937
2015-08-31 $36.84 $37.03 $36.22 $36.92 $29.52 4,664,929
2015-08-28 $36.84 $37.24 $36.83 $37.10 $29.67 3,874,857
2015-08-27 $36.80 $37.35 $36.65 $37.23 $29.77 6,845,314
2015-08-26 $35.72 $36.38 $35.24 $36.32 $29.04 9,339,224
2015-08-25 $36.68 $36.68 $34.77 $34.78 $27.81 9,154,747
2015-08-24 $35.08 $36.76 $34.76 $35.57 $28.44 10,741,856
2015-08-21 $38.23 $38.41 $37.57 $37.60 $30.07 8,121,568
2015-08-20 $39.32 $39.43 $38.59 $38.59 $30.86 6,415,080
2015-08-19 $40.05 $40.06 $39.46 $39.58 $31.65 6,825,000
2015-08-18 $39.55 $40.39 $39.55 $40.09 $32.06 8,127,270
2015-08-17 $39.93 $40.43 $39.84 $40.19 $32.14 2,937,864
2015-08-14 $39.69 $40.31 $39.59 $40.31 $32.24 3,403,292
2015-08-13 $39.40 $39.78 $39.29 $39.69 $31.74 3,335,036
2015-08-12 $39.73 $39.73 $38.85 $39.31 $31.44 4,066,778
2015-08-11 $40.53 $40.74 $39.98 $40.21 $31.94 4,709,713
2015-08-10 $40.52 $41.08 $40.48 $40.97 $32.54 4,726,088
2015-08-07 $40.66 $40.99 $40.06 $40.28 $31.99 4,791,259
2015-08-06 $40.99 $41.13 $40.55 $40.69 $32.32 3,117,532
2015-08-05 $41.07 $41.39 $40.69 $40.87 $32.46 3,477,038
2015-08-04 $40.36 $40.85 $40.31 $40.64 $32.28 4,653,671
2015-08-03 $40.31 $40.48 $39.99 $40.32 $32.02 5,556,826
2015-07-31 $40.64 $40.85 $40.27 $40.27 $31.98 11,661,735
2015-07-30 $40.50 $40.72 $40.39 $40.61 $32.25 4,701,256
2015-07-29 $40.42 $40.72 $40.14 $40.61 $32.25 4,326,429
2015-07-28 $40.71 $40.76 $40.15 $40.40 $32.09 3,492,391
2015-07-27 $40.52 $40.78 $40.26 $40.46 $32.13 3,560,933
2015-07-24 $41.40 $41.47 $40.74 $40.79 $32.40 4,848,849
2015-07-23 $41.66 $41.90 $41.34 $41.46 $32.93 4,337,500
2015-07-22 $41.31 $41.79 $41.20 $41.60 $33.04 3,854,928
2015-07-21 $41.23 $41.63 $41.02 $41.27 $32.78 4,220,998
2015-07-20 $40.83 $41.39 $40.75 $41.18 $32.71 4,714,642
2015-07-17 $41.55 $41.55 $40.38 $40.85 $32.44 6,176,001
2015-07-16 $41.60 $41.79 $41.33 $41.55 $33.00 6,013,358
2015-07-15 $41.34 $41.80 $41.18 $41.59 $33.03 5,593,388
2015-07-14 $40.90 $41.27 $40.72 $41.22 $32.74 3,636,357
2015-07-13 $41.14 $41.22 $40.90 $41.09 $32.64 2,463,495
2015-07-10 $40.89 $40.96 $40.47 $40.70 $32.33 2,801,288
2015-07-09 $40.51 $40.67 $40.00 $40.18 $31.91 4,761,539
2015-07-08 $39.98 $40.23 $39.72 $39.81 $31.62 4,514,013
2015-07-07 $40.37 $40.45 $39.65 $40.34 $32.04 5,020,791
2015-07-06 $39.93 $40.40 $39.82 $40.36 $32.06 3,949,836
2015-07-02 $40.97 $40.99 $40.26 $40.38 $32.07 3,324,228
2015-07-01 $40.75 $41.21 $40.72 $41.04 $32.60 3,874,817
2015-06-30 $40.75 $41.02 $40.30 $40.31 $32.02 4,724,591
2015-06-29 $40.71 $41.13 $40.17 $40.25 $31.97 4,241,210
2015-06-26 $41.29 $41.50 $41.10 $41.29 $32.79 4,137,757
2015-06-25 $41.42 $41.47 $41.00 $41.02 $32.58 3,761,973
2015-06-24 $41.39 $41.67 $41.15 $41.16 $32.69 3,329,305
2015-06-23 $41.40 $41.70 $41.22 $41.56 $33.01 4,611,721
2015-06-22 $41.32 $41.47 $41.07 $41.19 $32.71 5,810,382
2015-06-19 $41.16 $41.37 $40.92 $41.02 $32.58 4,731,824
2015-06-18 $41.30 $41.40 $40.92 $41.28 $32.79 5,394,669
2015-06-17 $41.55 $41.62 $41.09 $41.16 $32.69 4,356,912

Truist Financial Corporation (TFC) News Headlines

Stocks could stay choppy as fears about the Fed overshadow earnings news

Investors will be watching corporate earnings to see how the things they have been worrying about - interest rates, inflation and Ukraine - are impac…

cnbc.com April 14, 2022

US stocks rebound early Tuesday; 1Q earnings results for Travelers, Truist Financial, Fifth Third expected

U.S. stocks were slightly higher as the flood of financial earnings will continue with Dow members Travelers, Truist Financial, and Fifth Third Banco…

foxbusiness.com April 19, 2022

Airlines react to new mask rules, Social Security COLA hike, financial earnings: LIVE UPDATES

FOX Business is providing real-time updates on the markets, commodities and all the most active stocks on the move.

foxbusiness.com April 19, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.