Targa Resources Corp (TRGP) Exchange: NYSE

Data as of March 29, 2024

$111.05 ($0.40) 0.36%

Targa Resources Corp - Daily Information
Click for more stock information on Targa Resources Corp.
Daily Information Data
Date March 29, 2024
Open $110.88
Previous Close $111.05
High $111.98
Low $110.26
Adjusted Open $110.88
Previous Adjusted Close $111.05
Adjusted High $111.98
Adjusted Low $110.26

About Targa Resources Corp (TRGP)

Targa Resources Corp is a publicly traded midstream energy company based in Houston, Texas. It is a leading provider of midstream services such as gathering, processing and fractionation of natural gas and natural gas liquids, producing stabilized natural gasoline, and gathering and treating natural gas. The company was established in 1999 and has since grown to become the primary midstream operator in the Permian Basin and Eagle Ford Shale, with other major assets located in the Bakken Shale, Midwest, and Gulf Coast regions. The company is currently operations over 14,000 miles of active pipelines, while also owning large downstream gathering, processing, storage, and terminal assets. It has over 2,900 well connections and has total processing capacity of over 6 million barrels per day. The company consistently invests in its existing assets to improve the service quality and capacity.

Historical Stock Data for Targa Resources Corp (TRGP)

Date Open High Low Close Adj.Close Volume
2024-03-27 $110.88 $111.98 $110.26 $111.05 $111.05 1,332,374
2024-03-26 $111.60 $111.68 $110.46 $110.65 $110.65 1,556,388
2024-03-25 $111.25 $112.50 $111.01 $111.61 $111.61 1,894,781
2024-03-22 $111.04 $111.76 $110.44 $110.90 $110.90 1,828,618
2024-03-21 $109.17 $111.13 $109.13 $111.01 $111.01 1,986,366
2024-03-20 $109.12 $109.45 $108.65 $109.08 $109.08 1,538,641
2024-03-19 $107.46 $109.38 $107.31 $109.11 $109.11 1,912,268
2024-03-18 $106.53 $107.44 $106.04 $107.36 $107.36 1,016,357
2024-03-15 $104.89 $106.86 $104.89 $105.97 $105.97 1,930,160
2024-03-14 $106.31 $106.87 $104.92 $105.64 $105.64 1,222,549
2024-03-13 $106.38 $107.28 $105.99 $106.42 $106.42 1,120,199
2024-03-12 $104.32 $105.71 $104.24 $105.55 $105.55 1,006,102
2024-03-11 $103.53 $104.62 $103.18 $104.60 $104.60 1,313,338
2024-03-08 $104.40 $105.18 $103.32 $103.83 $103.83 1,329,475
2024-03-07 $104.26 $105.03 $104.03 $104.73 $104.73 1,679,580
2024-03-06 $103.61 $105.58 $103.04 $104.29 $104.29 2,224,846
2024-03-05 $100.96 $103.25 $100.30 $102.52 $102.52 2,176,640
2024-03-04 $99.45 $101.09 $99.04 $100.99 $100.99 1,450,139
2024-03-01 $98.60 $99.60 $98.60 $99.34 $99.34 1,241,918
2024-02-29 $97.45 $98.41 $97.29 $98.24 $98.24 1,645,359
2024-02-28 $97.05 $97.76 $96.64 $97.40 $97.40 886,132
2024-02-27 $97.97 $97.99 $96.86 $97.08 $97.08 1,269,901
2024-02-26 $96.65 $97.84 $95.88 $97.56 $97.56 1,698,669
2024-02-23 $97.74 $98.15 $96.83 $97.03 $97.03 1,944,269
2024-02-22 $96.97 $99.04 $96.84 $98.36 $98.36 3,247,626
2024-02-21 $97.00 $97.94 $96.70 $97.47 $97.47 3,338,734
2024-02-20 $96.86 $96.93 $95.28 $96.36 $96.36 3,174,102
2024-02-16 $93.54 $96.97 $93.49 $96.94 $96.94 3,841,292
2024-02-15 $89.55 $93.49 $88.50 $93.27 $93.27 5,223,618
2024-02-14 $88.97 $89.60 $87.92 $88.34 $88.34 2,358,076
2024-02-13 $88.42 $88.98 $87.44 $88.44 $88.44 1,902,795
2024-02-12 $87.37 $88.52 $87.37 $88.51 $88.51 1,448,170
2024-02-09 $88.06 $88.63 $87.06 $87.09 $87.09 1,358,128
2024-02-08 $87.00 $88.00 $86.56 $87.90 $87.90 1,382,625
2024-02-07 $86.65 $87.07 $85.73 $87.05 $87.05 1,544,810
2024-02-06 $85.74 $86.32 $85.41 $86.22 $86.22 2,364,047
2024-02-05 $85.75 $85.95 $84.43 $85.57 $85.57 1,650,301
2024-02-02 $85.83 $86.48 $84.33 $85.98 $85.98 1,703,416
2024-02-01 $85.41 $86.59 $84.80 $86.04 $86.04 1,872,508
2024-01-31 $87.32 $87.32 $84.86 $84.96 $84.96 1,088,596
2024-01-30 $85.35 $87.17 $85.25 $87.04 $87.04 995,399
2024-01-29 $86.65 $86.75 $85.17 $86.48 $85.99 1,058,663
2024-01-26 $85.88 $86.84 $85.71 $86.81 $86.31 1,216,470
2024-01-25 $84.51 $86.01 $84.00 $85.99 $85.50 1,747,877
2024-01-24 $83.89 $84.68 $83.35 $83.98 $83.98 1,125,639
2024-01-23 $83.70 $84.40 $82.85 $83.23 $83.23 1,162,865
2024-01-22 $82.49 $83.94 $82.13 $83.81 $83.81 1,630,433
2024-01-19 $82.77 $82.77 $81.67 $82.49 $82.49 1,373,085
2024-01-18 $81.35 $83.01 $81.03 $82.59 $82.59 2,324,302
2024-01-17 $81.76 $82.87 $81.43 $81.49 $81.49 1,383,198
2024-01-16 $83.37 $83.48 $82.19 $82.53 $82.53 1,386,197
2024-01-12 $84.83 $84.93 $83.12 $83.82 $83.82 909,624
2024-01-11 $83.94 $84.36 $82.37 $83.23 $83.23 1,435,569
2024-01-10 $83.97 $83.97 $82.80 $83.81 $83.81 1,436,717
2024-01-09 $84.22 $84.29 $82.81 $83.60 $83.60 1,935,397
2024-01-08 $84.30 $84.47 $81.95 $84.35 $84.35 2,395,120
2024-01-05 $86.67 $86.83 $85.25 $85.79 $85.79 1,470,136
2024-01-04 $88.48 $89.16 $86.17 $86.25 $86.25 1,313,786
2024-01-03 $86.24 $87.95 $85.98 $87.75 $87.75 1,461,886
2024-01-02 $87.30 $87.95 $86.10 $86.42 $86.42 1,434,457
2023-12-29 $86.47 $86.95 $86.08 $86.87 $86.87 1,256,614
2023-12-28 $86.78 $87.46 $86.28 $86.35 $86.35 917,478
2023-12-27 $87.30 $88.03 $86.63 $87.06 $87.06 617,859
2023-12-26 $87.30 $87.87 $86.88 $87.55 $87.55 478,539
2023-12-22 $87.54 $87.82 $86.47 $86.71 $86.71 874,189
2023-12-21 $86.18 $87.16 $85.61 $87.11 $87.11 1,028,621
2023-12-20 $86.23 $87.18 $85.65 $85.78 $85.78 1,146,463
2023-12-19 $86.15 $86.80 $85.90 $86.27 $86.27 1,371,123
2023-12-18 $87.07 $87.56 $85.74 $85.98 $85.98 1,181,727
2023-12-15 $85.44 $85.77 $84.17 $85.41 $85.41 3,496,577
2023-12-14 $85.80 $87.10 $85.57 $86.28 $86.28 1,525,487
2023-12-13 $84.58 $85.19 $83.31 $84.85 $84.85 1,513,151
2023-12-12 $84.84 $84.86 $83.26 $84.44 $84.44 1,564,805
2023-12-11 $86.54 $86.96 $85.44 $85.66 $85.66 1,241,345
2023-12-08 $85.19 $86.73 $85.09 $86.56 $86.56 1,204,645
2023-12-07 $85.85 $85.98 $83.95 $84.72 $84.72 1,607,856
2023-12-06 $87.28 $88.02 $85.52 $85.63 $85.63 1,915,141
2023-12-05 $89.03 $89.21 $87.39 $87.75 $87.75 1,436,014
2023-12-04 $89.48 $90.66 $89.10 $89.31 $89.31 2,168,419
2023-12-01 $90.16 $91.44 $90.00 $90.16 $90.16 1,288,006
2023-11-30 $88.52 $90.73 $88.39 $90.45 $90.45 5,103,737
2023-11-29 $88.04 $88.53 $87.56 $88.01 $88.01 1,352,014
2023-11-28 $88.30 $88.82 $87.50 $87.50 $87.50 1,136,195
2023-11-27 $87.63 $88.36 $87.19 $87.97 $87.97 1,206,521
2023-11-24 $87.55 $88.44 $86.80 $87.84 $87.84 617,083
2023-11-22 $86.08 $87.28 $85.28 $87.22 $87.22 1,442,025
2023-11-21 $86.66 $87.66 $85.78 $87.56 $87.56 1,260,383
2023-11-20 $86.61 $87.26 $86.14 $86.88 $86.88 1,464,579
2023-11-17 $84.80 $86.55 $84.58 $86.02 $86.02 1,393,172
2023-11-16 $85.44 $86.18 $83.31 $83.85 $83.85 1,817,706
2023-11-15 $86.37 $87.85 $86.25 $86.27 $86.27 3,314,319
2023-11-14 $85.76 $86.77 $85.57 $86.43 $86.43 1,290,834
2023-11-13 $84.60 $85.44 $84.43 $84.91 $84.91 1,188,760
2023-11-10 $84.99 $84.99 $83.72 $84.56 $84.56 1,179,062
2023-11-09 $83.97 $84.49 $83.20 $83.69 $83.69 1,913,215
2023-11-08 $84.77 $85.18 $83.33 $83.38 $83.38 2,148,869
2023-11-07 $86.20 $86.92 $84.74 $85.52 $85.52 2,277,423
2023-11-06 $88.35 $89.29 $87.15 $87.54 $87.54 2,196,551
2023-11-03 $90.11 $90.64 $87.60 $88.12 $88.12 3,436,838
2023-11-02 $83.40 $90.50 $82.97 $90.25 $90.25 4,189,978
2023-11-01 $84.56 $84.95 $83.43 $84.15 $84.15 2,353,563
2023-10-31 $83.82 $84.22 $82.90 $83.61 $83.61 1,549,348
2023-10-30 $84.43 $85.29 $82.54 $83.60 $83.60 1,621,603
2023-10-27 $85.59 $85.79 $83.81 $84.39 $84.39 1,048,751
2023-10-26 $84.56 $86.34 $83.96 $85.71 $85.71 1,327,363
2023-10-25 $85.49 $85.94 $84.99 $85.35 $85.35 994,068
2023-10-24 $86.92 $86.94 $84.99 $85.49 $85.49 2,111,995
2023-10-23 $86.00 $86.79 $85.41 $86.40 $86.40 1,656,854
2023-10-20 $87.45 $87.83 $86.43 $86.69 $86.69 1,486,147
2023-10-19 $87.53 $88.73 $86.64 $87.71 $87.71 938,423
2023-10-18 $88.19 $88.34 $87.36 $87.51 $87.51 1,043,207
2023-10-17 $87.91 $88.78 $87.42 $87.85 $87.85 1,215,101
2023-10-16 $87.88 $88.20 $86.58 $87.93 $87.93 1,188,142
2023-10-13 $86.91 $87.78 $86.19 $87.22 $87.22 1,267,219
2023-10-12 $86.25 $86.28 $84.74 $85.52 $85.52 1,507,824
2023-10-11 $82.77 $85.59 $82.77 $85.50 $85.50 1,834,162
2023-10-10 $83.05 $83.69 $82.58 $83.20 $83.20 1,509,951
2023-10-09 $83.22 $83.56 $82.13 $83.14 $83.14 1,675,647
2023-10-06 $80.32 $82.09 $79.79 $81.29 $81.29 1,924,647
2023-10-05 $77.97 $80.30 $77.97 $80.15 $80.15 2,417,874
2023-10-04 $81.04 $81.07 $78.50 $79.23 $79.23 2,904,893
2023-10-03 $83.11 $83.38 $80.98 $82.07 $82.07 2,622,147
2023-10-02 $85.52 $85.71 $82.91 $83.43 $83.43 1,591,207
2023-09-29 $87.22 $87.43 $85.42 $85.72 $85.72 1,778,490
2023-09-28 $86.52 $88.01 $86.41 $87.44 $87.44 1,467,235
2023-09-27 $85.31 $87.12 $85.00 $86.59 $86.59 1,650,399
2023-09-26 $84.50 $85.31 $84.11 $84.35 $84.35 1,661,111
2023-09-25 $84.22 $86.01 $84.22 $85.32 $85.32 1,498,711
2023-09-22 $83.70 $85.16 $83.70 $84.44 $84.44 1,283,050
2023-09-21 $85.58 $85.59 $83.06 $83.07 $83.07 1,244,783
2023-09-20 $85.36 $86.36 $85.30 $85.43 $85.43 1,229,816
2023-09-19 $86.40 $86.67 $84.62 $85.15 $85.15 1,168,414
2023-09-18 $85.37 $85.84 $84.29 $85.66 $85.66 1,200,948
2023-09-15 $85.33 $86.02 $84.30 $84.66 $84.66 3,711,582
2023-09-14 $85.85 $86.17 $85.35 $85.74 $85.74 1,469,734
2023-09-13 $84.96 $85.39 $83.86 $84.77 $84.77 1,363,393
2023-09-12 $84.19 $85.30 $83.87 $85.19 $85.19 1,245,998
2023-09-11 $85.95 $86.38 $83.22 $83.83 $83.83 1,675,273
2023-09-08 $85.83 $86.35 $85.20 $85.33 $85.33 1,156,305
2023-09-07 $85.14 $85.75 $84.40 $85.51 $85.51 1,385,318
2023-09-06 $86.13 $86.56 $84.45 $85.03 $85.03 1,664,462
2023-09-05 $87.75 $87.83 $86.80 $86.85 $86.85 1,348,679
2023-09-01 $87.48 $87.86 $87.13 $87.53 $87.53 1,218,460
2023-08-31 $86.34 $87.26 $85.88 $86.25 $86.25 1,886,602
2023-08-30 $85.90 $86.73 $85.90 $86.20 $86.20 853,804
2023-08-29 $85.48 $85.77 $84.96 $85.70 $85.70 1,011,600
2023-08-28 $84.48 $85.60 $84.48 $85.29 $85.29 1,187,518
2023-08-25 $84.47 $85.06 $83.77 $84.48 $84.48 1,432,731
2023-08-24 $82.89 $84.79 $82.73 $84.09 $84.09 1,659,443
2023-08-23 $83.25 $83.76 $82.14 $83.63 $83.63 1,231,838
2023-08-22 $84.72 $84.84 $83.57 $83.70 $83.70 1,419,946
2023-08-21 $85.08 $85.39 $83.50 $84.53 $84.53 2,553,269
2023-08-18 $83.56 $84.76 $83.01 $84.75 $84.75 2,068,635
2023-08-17 $84.15 $85.08 $83.58 $83.79 $83.79 1,705,693
2023-08-16 $84.12 $84.72 $83.09 $83.20 $83.20 1,912,608
2023-08-15 $84.20 $84.59 $83.80 $84.07 $84.07 1,416,489
2023-08-14 $84.67 $84.96 $83.65 $84.59 $84.59 1,170,908
2023-08-11 $84.73 $85.28 $83.92 $84.94 $84.94 1,064,517
2023-08-10 $84.36 $85.53 $83.97 $84.21 $84.21 1,699,302
2023-08-09 $83.50 $84.45 $82.93 $84.28 $84.28 1,429,576
2023-08-08 $81.04 $82.94 $80.12 $82.83 $82.83 1,303,768
2023-08-07 $82.89 $83.01 $81.66 $82.09 $82.09 1,416,979
2023-08-04 $82.25 $85.30 $82.25 $82.47 $82.47 2,585,483
2023-08-03 $80.50 $83.30 $80.18 $81.81 $81.81 3,012,333
2023-08-02 $80.88 $81.58 $80.38 $81.17 $81.17 1,944,513
2023-08-01 $81.75 $81.78 $80.40 $81.61 $81.61 1,161,588
2023-07-31 $81.30 $81.99 $80.65 $81.99 $81.99 1,104,860
2023-07-28 $80.69 $80.69 $79.76 $80.63 $80.63 1,084,545
2023-07-27 $81.62 $81.82 $80.45 $80.56 $80.56 1,188,572
2023-07-26 $80.86 $81.94 $80.83 $81.38 $81.38 758,265
2023-07-25 $81.28 $81.93 $80.90 $81.67 $81.67 1,262,812
2023-07-24 $81.07 $81.90 $80.99 $81.38 $81.38 847,705
2023-07-21 $80.00 $80.91 $79.56 $80.66 $80.66 1,023,130
2023-07-20 $79.69 $79.82 $79.12 $79.59 $79.59 1,673,275
2023-07-19 $78.21 $78.96 $78.21 $78.74 $78.74 984,473
2023-07-18 $77.48 $78.73 $77.27 $78.47 $78.47 1,044,412
2023-07-17 $77.93 $78.46 $77.06 $77.70 $77.70 1,184,367
2023-07-14 $79.01 $79.11 $77.78 $78.03 $78.03 1,051,890
2023-07-13 $79.03 $79.99 $78.92 $79.58 $79.58 1,360,846
2023-07-12 $79.22 $79.71 $78.48 $79.02 $79.02 1,455,811
2023-07-11 $77.22 $78.87 $76.94 $78.50 $78.50 1,958,421
2023-07-10 $76.88 $77.76 $76.61 $77.02 $77.02 1,668,803
2023-07-07 $75.84 $78.07 $75.68 $77.30 $77.30 2,236,575
2023-07-06 $75.92 $76.48 $74.95 $76.01 $76.01 1,538,981
2023-07-05 $77.22 $77.30 $76.15 $76.45 $76.45 1,454,739
2023-07-03 $76.16 $77.28 $76.14 $77.01 $77.01 814,020
2023-06-30 $75.89 $76.58 $75.31 $76.10 $76.10 1,352,595
2023-06-29 $74.41 $75.25 $74.20 $75.21 $75.21 1,461,758
2023-06-28 $72.93 $74.18 $72.35 $74.11 $74.11 2,593,493
2023-06-27 $71.71 $72.76 $71.21 $72.69 $72.69 1,663,060
2023-06-26 $70.15 $72.19 $70.02 $71.53 $71.53 1,466,888
2023-06-23 $70.15 $71.00 $69.86 $69.92 $69.92 1,696,862
2023-06-22 $71.55 $71.77 $70.71 $71.18 $71.18 1,293,416
2023-06-21 $70.74 $72.38 $70.66 $71.95 $71.95 1,602,031
2023-06-20 $71.68 $71.68 $69.95 $70.94 $70.94 1,530,058
2023-06-16 $72.31 $72.55 $71.57 $71.79 $71.79 2,759,273
2023-06-15 $70.99 $72.17 $70.99 $71.91 $71.91 1,521,884
2023-06-14 $71.58 $71.91 $70.07 $70.97 $70.97 1,591,678
2023-06-13 $70.75 $72.11 $70.43 $70.92 $70.92 1,459,188
2023-06-12 $70.00 $70.93 $69.44 $70.14 $70.14 2,003,612
2023-06-09 $72.41 $72.46 $70.47 $70.81 $70.81 1,904,283
2023-06-08 $72.78 $72.98 $70.92 $72.27 $72.27 1,784,712
2023-06-07 $71.62 $72.88 $71.45 $72.78 $72.78 1,467,155
2023-06-06 $70.05 $71.27 $70.03 $71.06 $71.06 1,805,022
2023-06-05 $72.38 $72.67 $70.55 $70.90 $70.90 1,354,100
2023-06-02 $70.00 $72.11 $69.62 $71.49 $71.49 2,418,116
2023-06-01 $68.24 $69.52 $67.56 $68.80 $68.80 1,646,864
2023-05-31 $67.60 $68.57 $67.36 $68.05 $68.05 2,556,594
2023-05-30 $68.46 $68.81 $67.87 $68.49 $68.49 955,307
2023-05-26 $69.76 $70.11 $68.65 $69.19 $69.19 1,048,706
2023-05-25 $70.00 $70.51 $68.97 $69.41 $69.41 1,157,228
2023-05-24 $71.32 $71.61 $70.33 $70.84 $70.84 941,820
2023-05-23 $71.33 $72.04 $70.71 $70.96 $70.96 1,294,974
2023-05-22 $70.05 $71.69 $70.03 $71.24 $71.24 1,168,954
2023-05-19 $70.29 $70.41 $69.19 $70.22 $70.22 1,442,298
2023-05-18 $68.99 $69.91 $68.53 $69.65 $69.65 2,320,914
2023-05-17 $69.20 $70.07 $68.16 $69.45 $69.45 1,519,855
2023-05-16 $70.62 $70.93 $68.20 $68.51 $68.51 1,868,979
2023-05-15 $70.00 $71.19 $68.55 $70.78 $70.78 2,679,046
2023-05-12 $70.25 $70.62 $69.42 $69.89 $69.89 1,860,721
2023-05-11 $70.11 $70.88 $69.38 $69.69 $69.69 1,577,632
2023-05-10 $71.86 $71.93 $70.18 $70.80 $70.80 2,307,142
2023-05-09 $70.76 $71.86 $70.49 $71.18 $71.18 1,438,912
2023-05-08 $72.90 $73.18 $71.04 $71.25 $71.25 1,492,980
2023-05-05 $71.63 $72.35 $71.04 $71.88 $71.88 2,238,355
2023-05-04 $71.58 $71.98 $69.12 $69.35 $69.35 2,309,467
2023-05-03 $71.35 $72.59 $70.94 $71.39 $71.39 2,018,042
2023-05-02 $74.66 $74.73 $71.32 $72.26 $72.26 1,605,358
2023-05-01 $74.76 $75.76 $74.61 $75.40 $75.40 1,083,045
2023-04-28 $74.09 $75.98 $74.04 $75.53 $75.53 1,091,092
2023-04-27 $73.98 $74.84 $73.39 $74.28 $74.28 1,398,535
2023-04-26 $74.93 $75.72 $73.71 $74.38 $73.88 1,273,298
2023-04-25 $76.29 $76.83 $75.47 $75.51 $75.01 1,596,115
2023-04-24 $75.61 $77.58 $75.61 $76.99 $76.99 1,549,933
2023-04-21 $76.16 $76.28 $75.23 $75.61 $75.61 1,079,152
2023-04-20 $75.36 $75.71 $74.31 $75.56 $75.56 1,300,994
2023-04-19 $75.94 $76.27 $75.32 $76.23 $76.23 1,446,750
2023-04-18 $76.75 $77.01 $75.92 $76.86 $76.86 1,286,813
2023-04-17 $77.97 $78.09 $76.15 $76.50 $76.50 1,376,509
2023-04-14 $76.89 $78.07 $76.89 $77.91 $77.91 1,119,094
2023-04-13 $76.00 $76.72 $75.69 $76.62 $76.62 945,207
2023-04-12 $76.70 $76.98 $76.01 $76.12 $76.12 1,228,546
2023-04-11 $76.11 $77.15 $75.86 $76.32 $76.32 1,139,107
2023-04-10 $75.14 $76.19 $74.85 $75.40 $75.40 1,007,512
2023-04-06 $75.62 $75.62 $74.68 $74.93 $74.93 1,027,576
2023-04-05 $74.63 $75.34 $73.49 $75.28 $75.28 2,136,617
2023-04-04 $75.25 $75.64 $73.24 $74.68 $74.68 1,650,012
2023-04-03 $75.20 $77.58 $75.16 $75.41 $75.41 2,503,010
2023-03-31 $71.76 $73.05 $71.62 $72.95 $72.95 2,256,252
2023-03-30 $72.00 $72.30 $71.13 $71.61 $71.61 813,947
2023-03-29 $71.35 $71.84 $70.66 $71.16 $71.16 1,184,092
2023-03-28 $69.30 $70.58 $69.30 $70.26 $70.26 1,317,174
2023-03-27 $68.81 $70.45 $68.31 $69.84 $69.84 1,495,903
2023-03-24 $65.48 $67.74 $64.85 $67.52 $67.52 1,504,695
2023-03-23 $68.46 $69.39 $66.29 $66.85 $66.85 1,156,577
2023-03-22 $70.86 $71.15 $68.18 $68.20 $68.20 1,798,001
2023-03-21 $70.08 $71.28 $69.70 $70.95 $70.95 1,960,628
2023-03-20 $67.67 $69.50 $67.53 $68.62 $68.62 1,799,607
2023-03-17 $68.27 $69.40 $66.38 $67.47 $67.47 5,333,976
2023-03-16 $66.69 $68.85 $65.57 $68.67 $68.67 2,812,682
2023-03-15 $69.76 $69.78 $66.82 $68.15 $68.15 2,956,781
2023-03-14 $72.76 $74.59 $71.30 $72.37 $72.37 1,538,939
2023-03-13 $71.79 $73.92 $70.10 $72.21 $72.21 1,867,303
2023-03-10 $75.19 $75.71 $73.41 $73.55 $73.55 1,358,020
2023-03-09 $76.98 $77.72 $75.09 $75.20 $75.20 1,278,842
2023-03-08 $77.00 $77.62 $75.41 $76.45 $76.45 1,060,605
2023-03-07 $78.22 $78.31 $76.83 $77.03 $77.03 1,480,449
2023-03-06 $78.84 $79.12 $78.03 $78.47 $78.47 1,768,651
2023-03-03 $76.90 $79.70 $76.63 $79.24 $79.24 1,976,806
2023-03-02 $75.99 $77.42 $75.49 $77.25 $77.25 1,699,597
2023-03-01 $74.64 $76.48 $74.04 $76.29 $76.29 1,868,822
2023-02-28 $75.60 $76.02 $74.04 $74.10 $74.10 1,767,757
2023-02-27 $76.20 $76.41 $74.80 $75.26 $75.26 1,536,975
2023-02-24 $75.53 $76.36 $75.01 $75.76 $75.76 1,780,413
2023-02-23 $76.99 $77.07 $75.38 $76.47 $76.47 2,151,516
2023-02-22 $72.97 $77.89 $72.92 $75.56 $75.56 3,295,638
2023-02-21 $73.36 $74.24 $72.47 $73.29 $73.29 2,034,074
2023-02-17 $75.15 $75.26 $73.37 $73.94 $73.94 1,436,579
2023-02-16 $75.76 $77.23 $75.33 $76.08 $76.08 1,268,409
2023-02-15 $76.34 $76.86 $75.29 $76.50 $76.50 1,206,012
2023-02-14 $76.11 $77.44 $75.50 $77.22 $77.22 1,200,242
2023-02-13 $76.49 $77.13 $75.71 $76.64 $76.64 1,567,972
2023-02-10 $75.26 $76.77 $74.85 $76.75 $76.75 2,093,474
2023-02-09 $75.40 $75.85 $74.15 $74.38 $74.38 1,262,996
2023-02-08 $74.39 $75.44 $74.13 $75.17 $75.17 1,372,776
2023-02-07 $72.79 $74.81 $72.14 $74.60 $74.60 1,339,916
2023-02-06 $73.27 $73.78 $72.08 $72.53 $72.53 2,090,090
2023-02-03 $74.55 $75.54 $73.08 $73.41 $73.41 1,092,298
2023-02-02 $75.54 $75.76 $73.95 $74.77 $74.77 1,895,319
2023-02-01 $74.33 $75.15 $73.17 $74.58 $74.58 1,522,789
2023-01-31 $74.18 $75.06 $73.33 $75.02 $75.02 1,163,065
2023-01-30 $74.18 $74.87 $73.63 $73.84 $73.84 946,756
2023-01-27 $75.75 $76.22 $74.94 $75.35 $74.99 1,104,789
2023-01-26 $76.15 $76.31 $74.57 $76.05 $75.69 1,196,269
2023-01-25 $74.40 $75.33 $73.08 $75.31 $74.95 1,248,856
2023-01-24 $75.23 $75.57 $73.45 $75.09 $74.74 1,262,648
2023-01-23 $76.20 $76.28 $75.00 $75.60 $75.24 1,364,896
2023-01-20 $75.15 $75.97 $74.03 $75.66 $75.30 1,045,165
2023-01-19 $72.98 $75.27 $72.98 $74.87 $74.52 1,192,169
2023-01-18 $75.85 $75.85 $73.38 $73.42 $73.07 1,546,157
2023-01-17 $75.79 $76.40 $74.93 $75.14 $74.79 1,036,847
2023-01-13 $75.10 $75.60 $74.02 $75.40 $75.04 735,338
2023-01-12 $75.23 $76.33 $74.89 $75.41 $75.05 1,931,871
2023-01-11 $75.01 $75.41 $74.07 $74.65 $74.30 1,280,136
2023-01-10 $74.74 $75.25 $72.80 $74.39 $74.04 1,329,600
2023-01-09 $74.43 $75.26 $73.93 $74.92 $74.57 1,419,120
2023-01-06 $72.19 $74.66 $72.19 $73.10 $72.76 1,789,728
2023-01-05 $70.50 $71.46 $70.19 $70.93 $70.60 1,218,892
2023-01-04 $70.15 $71.89 $69.50 $71.03 $70.69 1,997,446
2023-01-03 $73.26 $73.79 $69.38 $70.65 $70.32 1,565,305
2022-12-30 $73.23 $73.97 $72.79 $73.50 $73.50 1,549,902
2022-12-29 $71.75 $73.94 $71.74 $73.64 $73.64 824,731
2022-12-28 $73.75 $73.85 $71.77 $71.95 $71.95 850,557
2022-12-27 $73.59 $73.99 $73.05 $73.89 $73.89 711,119
2022-12-23 $71.21 $73.43 $71.14 $73.36 $73.36 882,114
2022-12-22 $71.88 $72.32 $69.15 $70.71 $70.71 1,374,198
2022-12-21 $70.96 $72.17 $70.18 $72.08 $72.08 1,663,770
2022-12-20 $69.08 $70.05 $68.81 $69.78 $69.78 1,307,917
2022-12-19 $70.61 $70.87 $68.43 $69.04 $69.04 985,472
2022-12-16 $69.54 $70.52 $68.74 $70.10 $70.10 3,718,687
2022-12-15 $72.07 $72.36 $70.46 $71.11 $71.11 1,222,967
2022-12-14 $73.28 $73.98 $71.18 $73.27 $73.27 1,732,643
2022-12-13 $72.19 $72.80 $71.00 $72.74 $72.74 1,884,574
2022-12-12 $69.11 $70.42 $68.95 $70.42 $70.42 1,038,717
2022-12-09 $68.09 $69.52 $67.74 $68.62 $68.62 1,637,317
2022-12-08 $69.80 $70.03 $67.74 $68.27 $68.27 1,340,884
2022-12-07 $69.60 $70.41 $68.43 $68.57 $68.57 1,708,654
2022-12-06 $71.62 $72.69 $68.83 $69.65 $69.65 1,667,990
2022-12-05 $75.98 $76.07 $71.51 $72.00 $72.00 1,499,238
2022-12-02 $74.04 $75.51 $73.94 $75.19 $75.19 1,142,138
2022-12-01 $75.00 $76.13 $74.62 $74.95 $74.95 1,356,706
2022-11-30 $74.47 $74.70 $72.87 $74.39 $74.39 3,224,193
2022-11-29 $73.13 $73.75 $72.27 $73.72 $73.72 1,535,918
2022-11-28 $71.37 $73.15 $70.89 $72.29 $72.29 1,063,982
2022-11-25 $74.07 $74.31 $73.18 $73.31 $73.31 372,673
2022-11-23 $73.05 $73.69 $72.61 $73.39 $73.39 934,981
2022-11-22 $72.06 $74.40 $71.71 $74.03 $74.03 1,422,639
2022-11-21 $70.98 $71.28 $68.27 $70.63 $70.63 1,413,409
2022-11-18 $70.11 $72.59 $68.67 $72.33 $72.33 2,910,827
2022-11-17 $71.10 $71.28 $69.77 $70.97 $70.97 1,006,462
2022-11-16 $73.27 $74.03 $71.26 $72.15 $72.15 1,388,206
2022-11-15 $72.61 $74.43 $72.21 $74.19 $74.19 1,112,517
2022-11-14 $72.24 $73.49 $71.89 $71.91 $71.91 1,138,842
2022-11-11 $72.85 $73.79 $71.37 $72.64 $72.64 1,383,097
2022-11-10 $70.02 $72.07 $68.67 $71.59 $71.59 1,626,091
2022-11-09 $71.18 $71.51 $68.25 $68.31 $68.31 1,801,373
2022-11-08 $71.52 $72.54 $70.80 $72.19 $72.19 1,561,587
2022-11-07 $70.71 $72.18 $70.03 $71.34 $71.34 1,911,424
2022-11-04 $71.65 $72.95 $69.47 $70.37 $70.37 2,190,754
2022-11-03 $66.62 $71.55 $65.82 $69.69 $69.69 2,680,888
2022-11-02 $68.07 $69.75 $66.68 $67.00 $67.00 2,012,585
2022-11-01 $69.42 $69.69 $68.03 $68.50 $68.50 1,436,257
2022-10-31 $66.56 $68.79 $66.56 $68.37 $68.37 1,409,724
2022-10-28 $67.98 $68.34 $65.66 $67.16 $67.16 1,193,300
2022-10-27 $68.50 $68.88 $67.62 $67.90 $67.55 1,655,694
2022-10-26 $67.20 $68.40 $66.82 $67.31 $66.96 1,722,145
2022-10-25 $66.22 $66.77 $65.48 $66.72 $66.37 2,151,686
2022-10-24 $68.18 $68.35 $66.03 $66.27 $65.93 1,909,547
2022-10-21 $66.35 $68.01 $64.97 $67.79 $67.44 1,416,923
2022-10-20 $67.46 $67.46 $65.17 $65.77 $65.43 1,736,698
2022-10-19 $67.14 $68.10 $66.70 $67.12 $66.77 1,918,667
2022-10-18 $66.95 $68.07 $65.76 $67.14 $66.79 1,705,082
2022-10-17 $66.02 $66.69 $65.43 $66.08 $65.74 1,818,503
2022-10-14 $67.78 $68.56 $64.80 $64.96 $64.96 2,138,487
2022-10-13 $63.86 $68.56 $63.81 $68.38 $68.38 2,400,368
2022-10-12 $65.31 $65.79 $64.27 $64.84 $64.84 2,730,548
2022-10-11 $62.91 $66.16 $62.75 $65.85 $65.85 49,033,222
2022-10-10 $63.50 $65.37 $62.91 $63.36 $63.36 2,869,316
2022-10-07 $64.39 $64.96 $62.74 $63.77 $63.77 3,516,158
2022-10-06 $65.50 $66.88 $64.84 $64.87 $64.87 1,257,684
2022-10-05 $64.62 $66.67 $63.31 $66.13 $66.13 2,018,907
2022-10-04 $64.71 $65.64 $64.36 $65.37 $65.37 2,072,075
2022-10-03 $62.85 $64.09 $62.27 $62.98 $62.98 1,792,335
2022-09-30 $60.42 $61.62 $59.66 $60.34 $60.34 2,355,149
2022-09-29 $60.38 $60.90 $58.60 $60.80 $60.80 1,599,717
2022-09-28 $58.61 $61.29 $58.45 $61.10 $61.10 2,251,533
2022-09-27 $58.76 $59.79 $57.63 $58.20 $58.20 2,359,106
2022-09-26 $59.25 $60.01 $57.23 $57.28 $57.28 2,475,327
2022-09-23 $63.09 $63.21 $58.82 $59.75 $59.75 2,195,829
2022-09-22 $67.82 $67.82 $65.29 $65.45 $65.45 1,273,774
2022-09-21 $69.95 $69.95 $66.79 $66.89 $66.89 1,698,165
2022-09-20 $69.17 $69.33 $67.79 $68.52 $68.52 1,862,496
2022-09-19 $67.00 $69.73 $66.87 $69.36 $69.36 1,577,872
2022-09-16 $71.58 $71.70 $67.89 $68.74 $68.74 3,053,639
2022-09-15 $71.05 $73.15 $71.00 $72.15 $72.15 1,866,016
2022-09-14 $69.44 $72.83 $69.44 $72.45 $72.45 2,144,580
2022-09-13 $71.42 $72.20 $68.72 $69.06 $69.06 1,984,429
2022-09-12 $72.71 $73.67 $71.87 $72.72 $72.72 1,367,028
2022-09-09 $71.17 $72.12 $70.89 $71.86 $71.86 1,303,937
2022-09-08 $68.64 $70.87 $68.41 $70.14 $70.14 1,848,285
2022-09-07 $66.98 $68.55 $66.21 $68.18 $68.18 1,453,242
2022-09-06 $70.05 $70.44 $67.67 $68.05 $68.05 1,262,910
2022-09-02 $69.62 $70.33 $68.44 $69.62 $69.62 1,291,555
2022-09-01 $67.59 $67.88 $65.76 $67.64 $67.64 1,313,220
2022-08-31 $66.57 $69.36 $66.39 $68.23 $68.23 1,741,081
2022-08-30 $70.12 $70.17 $67.84 $68.10 $68.10 1,071,489
2022-08-29 $69.60 $71.89 $69.29 $71.11 $71.11 1,069,962
2022-08-26 $72.24 $72.39 $70.20 $70.21 $70.21 854,699
2022-08-25 $71.71 $72.25 $71.41 $72.20 $72.20 828,498
2022-08-24 $69.84 $71.40 $69.71 $71.26 $71.26 728,331
2022-08-23 $68.99 $70.92 $68.84 $69.71 $69.71 930,540
2022-08-22 $68.17 $68.49 $67.19 $67.88 $67.88 689,112
2022-08-19 $69.45 $69.89 $68.81 $68.89 $68.89 1,278,837
2022-08-18 $68.08 $70.25 $68.08 $70.09 $70.09 1,163,773
2022-08-17 $67.58 $68.05 $66.44 $67.44 $67.44 2,082,487
2022-08-16 $68.50 $69.41 $67.89 $68.23 $68.23 1,717,499
2022-08-15 $67.18 $68.44 $66.27 $68.17 $68.17 1,345,958
2022-08-12 $69.99 $70.15 $68.85 $69.53 $69.53 1,346,140
2022-08-11 $68.68 $70.64 $68.32 $70.39 $70.39 1,728,552
2022-08-10 $67.39 $67.91 $66.52 $67.54 $67.54 1,088,717
2022-08-09 $65.60 $67.28 $65.34 $67.00 $67.00 1,559,396
2022-08-08 $64.00 $65.74 $63.93 $65.00 $65.00 1,143,537
2022-08-05 $62.73 $64.38 $62.55 $63.72 $63.72 1,134,770
2022-08-04 $66.83 $67.79 $63.82 $63.94 $63.94 1,443,327
2022-08-03 $68.67 $69.14 $67.05 $67.60 $67.60 1,484,538
2022-08-02 $68.42 $69.19 $66.92 $67.96 $67.96 1,711,678
2022-08-01 $68.00 $68.93 $66.77 $68.42 $68.42 1,545,079
2022-07-29 $68.30 $69.33 $68.00 $69.11 $69.11 1,599,546
2022-07-28 $67.00 $67.45 $65.11 $67.35 $67.35 1,186,241
2022-07-27 $65.78 $66.81 $64.64 $66.62 $66.28 1,350,908
2022-07-26 $65.23 $65.66 $64.46 $65.41 $65.07 1,382,525
2022-07-25 $62.62 $64.20 $61.70 $64.15 $63.82 869,881
2022-07-22 $63.19 $63.62 $61.09 $61.71 $61.39 818,780
2022-07-21 $61.32 $62.88 $60.30 $62.70 $62.38 1,680,732
2022-07-20 $62.25 $63.77 $61.88 $63.18 $62.85 1,296,945
2022-07-19 $60.52 $62.88 $60.52 $62.64 $62.32 1,568,046
2022-07-18 $60.25 $61.48 $59.92 $60.51 $60.20 1,221,658
2022-07-15 $59.17 $59.17 $57.79 $58.86 $58.56 935,024
2022-07-14 $56.86 $58.14 $55.56 $57.80 $57.50 1,457,321
2022-07-13 $57.91 $59.62 $57.87 $58.72 $58.42 1,394,304
2022-07-12 $57.65 $59.58 $57.45 $59.05 $58.74 1,783,321
2022-07-11 $59.11 $59.59 $57.87 $58.93 $58.63 1,301,707
2022-07-08 $60.28 $60.68 $58.06 $59.72 $59.41 1,470,359
2022-07-07 $57.97 $59.98 $57.35 $59.82 $59.51 2,698,403
2022-07-06 $57.99 $59.57 $55.66 $56.28 $55.99 3,983,855
2022-07-05 $59.75 $60.12 $57.22 $58.96 $58.66 2,172,407
2022-07-01 $59.68 $61.02 $58.38 $61.00 $60.68 1,930,650
2022-06-30 $59.29 $60.30 $58.28 $59.67 $59.36 2,585,629
2022-06-29 $63.12 $63.54 $60.40 $60.64 $60.33 1,390,025
2022-06-28 $62.45 $63.76 $61.73 $62.49 $62.17 2,029,696
2022-06-27 $59.04 $60.97 $58.78 $60.75 $60.44 2,346,197
2022-06-24 $58.76 $60.39 $58.00 $58.14 $57.84 6,755,786
2022-06-23 $60.36 $60.80 $57.24 $58.15 $57.85 2,236,702
2022-06-22 $60.29 $61.66 $59.94 $60.02 $59.71 2,478,994
2022-06-21 $63.53 $65.35 $63.11 $63.47 $63.14 2,851,772
2022-06-17 $62.98 $64.50 $59.04 $60.65 $60.34 6,511,826
2022-06-16 $65.00 $65.00 $61.62 $62.25 $61.93 2,498,223
2022-06-15 $66.51 $68.02 $65.40 $66.73 $66.39 2,811,469
2022-06-14 $68.92 $69.59 $65.33 $66.30 $65.96 2,346,337
2022-06-13 $70.00 $70.46 $67.19 $67.55 $67.20 2,198,385
2022-06-10 $73.54 $74.68 $71.93 $72.43 $72.06 1,359,198
2022-06-09 $77.58 $77.63 $74.93 $75.08 $74.69 1,158,282
2022-06-08 $80.10 $80.31 $77.28 $77.76 $77.36 1,722,468
2022-06-07 $76.51 $80.40 $76.13 $80.38 $79.96 2,036,747
2022-06-06 $77.99 $78.15 $76.19 $76.37 $75.98 1,220,174
2022-06-03 $76.80 $77.90 $76.23 $77.35 $76.95 1,486,666
2022-06-02 $74.46 $76.90 $74.29 $76.68 $76.28 1,797,370
2022-06-01 $72.87 $75.44 $72.06 $75.07 $74.68 2,506,964
2022-05-31 $73.91 $74.53 $71.07 $72.02 $71.65 16,817,446
2022-05-27 $71.04 $72.94 $70.48 $72.82 $72.44 2,542,184
2022-05-26 $70.51 $71.78 $70.51 $71.05 $70.68 2,003,186
2022-05-25 $69.32 $70.78 $69.01 $70.49 $70.13 2,116,290
2022-05-24 $69.01 $69.37 $67.50 $68.97 $68.61 1,946,554
2022-05-23 $70.01 $70.19 $68.89 $69.26 $68.90 1,398,629
2022-05-20 $69.82 $70.25 $67.95 $69.44 $69.08 1,902,947
2022-05-19 $68.40 $70.19 $68.14 $68.91 $68.55 1,663,727
2022-05-18 $73.30 $73.52 $68.65 $69.77 $69.41 1,589,972
2022-05-17 $72.83 $73.28 $72.10 $72.96 $72.58 1,756,601
2022-05-16 $71.58 $73.62 $71.52 $72.14 $71.77 1,592,050
2022-05-13 $69.81 $72.32 $69.59 $71.28 $70.91 2,197,112
2022-05-12 $68.08 $69.72 $67.18 $68.33 $67.98 2,255,068
2022-05-11 $69.27 $72.48 $68.55 $68.79 $68.43 2,314,979
2022-05-10 $68.41 $70.73 $66.80 $68.02 $67.67 3,572,593
2022-05-09 $73.83 $74.11 $67.30 $67.59 $67.24 2,622,187
2022-05-06 $75.49 $76.78 $72.55 $75.47 $75.08 3,099,328
2022-05-05 $78.05 $78.46 $73.56 $74.70 $74.31 2,155,872
2022-05-04 $77.66 $78.24 $75.27 $78.02 $77.62 1,864,707
2022-05-03 $74.28 $76.62 $74.26 $76.36 $75.97 1,873,854
2022-05-02 $73.63 $74.35 $72.18 $74.26 $73.88 1,506,078
2022-04-29 $75.90 $76.95 $73.21 $73.41 $73.03 1,999,007
2022-04-28 $75.02 $76.96 $73.14 $76.26 $75.87 1,248,115
2022-04-27 $73.82 $76.14 $72.66 $75.16 $74.43 2,544,473
2022-04-26 $73.86 $75.38 $73.15 $73.56 $72.85 1,450,141
2022-04-25 $73.98 $73.99 $70.39 $73.07 $72.36 2,089,966
2022-04-22 $78.29 $78.99 $76.08 $76.17 $75.43 1,178,204
2022-04-21 $80.81 $81.50 $78.45 $78.63 $77.87 1,163,819
2022-04-20 $80.00 $81.13 $79.20 $80.63 $79.85 1,324,020
2022-04-19 $78.38 $79.70 $77.90 $79.05 $78.28 941,450
2022-04-18 $78.91 $79.68 $78.23 $78.80 $78.03 1,144,304
2022-04-14 $77.90 $79.43 $77.35 $78.64 $77.88 1,381,133
2022-04-13 $77.73 $78.17 $77.09 $77.99 $77.23 1,181,165
2022-04-12 $76.80 $78.04 $76.70 $76.95 $76.20 1,184,683
2022-04-11 $77.00 $77.04 $75.26 $75.76 $75.02 1,280,733
2022-04-08 $76.19 $77.58 $75.72 $77.27 $76.52 1,313,722
2022-04-07 $76.89 $77.35 $74.43 $75.90 $75.16 1,299,810
2022-04-06 $76.37 $76.63 $75.07 $76.41 $75.67 1,765,374
2022-04-05 $77.55 $78.15 $75.65 $75.71 $74.97 1,642,146
2022-04-04 $77.38 $77.85 $76.43 $76.99 $76.24 1,338,513
2022-04-01 $76.10 $77.77 $75.76 $77.34 $76.59 1,957,521
2022-03-31 $75.71 $77.31 $75.45 $75.47 $74.74 2,515,899
2022-03-30 $75.80 $76.56 $75.35 $76.25 $75.51 1,759,033
2022-03-29 $73.00 $74.86 $72.11 $74.84 $74.11 1,503,017
2022-03-28 $74.32 $74.77 $73.47 $74.70 $73.97 1,514,866
2022-03-25 $73.04 $75.93 $72.85 $75.65 $74.92 1,845,530
2022-03-24 $72.30 $73.31 $72.12 $72.88 $72.17 1,537,477
2022-03-23 $71.87 $72.73 $71.59 $72.23 $71.53 1,301,483
2022-03-22 $71.20 $71.75 $70.04 $71.13 $70.44 1,071,923
2022-03-21 $70.01 $71.76 $69.45 $71.63 $70.93 1,298,298
2022-03-18 $68.01 $69.40 $67.78 $69.26 $68.59 3,596,779
2022-03-17 $66.73 $67.90 $66.30 $67.63 $66.97 1,438,196
2022-03-16 $65.09 $66.20 $64.57 $65.67 $65.03 1,675,019
2022-03-15 $63.93 $65.66 $62.56 $64.94 $64.31 2,017,955
2022-03-14 $68.19 $68.19 $65.22 $65.60 $64.96 2,061,749
2022-03-11 $69.48 $70.45 $68.39 $68.51 $67.84 1,400,570
2022-03-10 $68.70 $70.05 $68.27 $69.68 $69.00 1,717,968
2022-03-09 $65.64 $68.63 $64.51 $68.32 $67.66 1,780,627
2022-03-08 $69.73 $69.92 $66.90 $67.01 $66.36 2,145,393
2022-03-07 $69.87 $72.03 $67.75 $68.62 $67.95 2,316,604
2022-03-04 $67.67 $69.65 $67.46 $69.53 $68.85 1,689,173
2022-03-03 $67.07 $68.41 $67.00 $68.01 $67.35 1,571,920
2022-03-02 $66.77 $68.45 $66.51 $67.59 $66.93 2,192,780
2022-03-01 $65.78 $66.79 $65.12 $65.55 $64.91 3,383,419
2022-02-28 $63.74 $65.37 $63.58 $65.37 $64.73 3,682,997
2022-02-25 $63.01 $63.85 $62.78 $63.74 $63.12 3,044,822
2022-02-24 $60.36 $63.81 $59.85 $62.10 $61.50 2,164,921
2022-02-23 $61.17 $62.14 $60.93 $61.14 $60.55 1,341,172
2022-02-22 $63.49 $63.59 $59.45 $60.79 $60.20 1,672,735
2022-02-18 $61.90 $62.77 $61.35 $62.09 $61.49 1,048,104
2022-02-17 $63.09 $63.51 $62.44 $62.46 $61.85 1,220,430
2022-02-16 $62.79 $63.60 $62.79 $62.98 $62.37 1,178,627
2022-02-15 $61.64 $62.61 $60.96 $62.44 $61.83 881,538
2022-02-14 $63.81 $63.94 $62.43 $62.54 $61.93 1,410,519
2022-02-11 $62.74 $64.29 $62.55 $64.06 $63.44 1,343,940
2022-02-10 $61.82 $63.60 $61.63 $62.13 $61.53 1,218,348
2022-02-09 $61.70 $62.98 $61.70 $62.40 $61.79 992,243
2022-02-08 $61.51 $61.67 $60.35 $61.45 $60.85 1,048,223
2022-02-07 $61.26 $62.10 $60.63 $61.51 $60.91 1,397,170
2022-02-04 $60.63 $61.95 $60.41 $61.06 $60.47 1,587,659
2022-02-03 $60.84 $61.18 $59.95 $60.32 $59.73 1,755,734
2022-02-02 $60.73 $61.39 $60.21 $61.26 $60.66 1,419,814
2022-02-01 $58.76 $60.91 $58.50 $60.73 $60.14 1,846,243
2022-01-31 $57.90 $59.46 $56.86 $59.08 $58.51 2,437,585
2022-01-28 $57.15 $58.02 $56.21 $57.95 $57.39 1,327,402
2022-01-27 $58.77 $59.43 $57.26 $57.74 $56.84 1,632,550
2022-01-26 $57.69 $59.09 $56.65 $57.36 $56.46 1,831,596
2022-01-25 $55.25 $57.28 $54.16 $56.87 $55.98 1,489,979
2022-01-24 $54.04 $55.69 $52.60 $55.56 $54.69 2,026,062
2022-01-21 $55.56 $56.30 $54.61 $55.45 $54.58 1,384,947
2022-01-20 $55.94 $57.22 $55.41 $55.56 $54.69 1,486,943
2022-01-19 $57.99 $57.99 $56.27 $56.31 $55.43 1,300,654
2022-01-18 $58.16 $58.33 $56.64 $57.43 $56.53 1,496,788
2022-01-14 $56.90 $57.79 $56.52 $57.78 $56.88 1,778,829
2022-01-13 $57.26 $58.04 $56.78 $57.11 $56.22 1,525,721
2022-01-12 $57.03 $57.84 $56.67 $56.97 $56.08 1,519,246
2022-01-11 $54.94 $56.42 $54.24 $56.40 $55.52 1,553,243
2022-01-10 $55.82 $55.92 $53.60 $54.57 $53.72 1,287,905
2022-01-07 $55.81 $56.27 $55.23 $55.91 $55.03 1,388,391
2022-01-06 $55.03 $55.98 $54.10 $55.56 $54.69 1,192,799
2022-01-05 $54.84 $55.60 $54.06 $54.06 $53.21 2,019,352
2022-01-04 $53.60 $54.60 $53.41 $54.37 $53.52 1,784,600
2022-01-03 $52.19 $53.45 $52.19 $53.24 $52.41 1,433,163
2021-12-31 $51.26 $52.47 $51.26 $52.24 $51.42 1,352,774
2021-12-30 $51.93 $52.45 $51.48 $51.50 $50.69 769,965
2021-12-29 $51.64 $52.42 $51.60 $51.94 $51.13 665,285
2021-12-28 $52.51 $53.45 $52.14 $52.34 $51.52 934,193
2021-12-27 $51.13 $52.59 $50.62 $52.54 $51.72 852,829
2021-12-23 $51.33 $51.46 $50.81 $50.81 $50.01 611,964
2021-12-22 $50.63 $51.19 $49.82 $50.88 $50.08 1,259,023
2021-12-21 $49.66 $50.87 $49.66 $50.55 $49.76 1,286,053
2021-12-20 $48.75 $49.18 $47.57 $48.98 $48.21 1,128,638
2021-12-17 $49.97 $50.72 $49.21 $49.78 $49.00 4,204,054
2021-12-16 $51.47 $51.75 $50.29 $50.39 $49.60 1,344,964
2021-12-15 $50.29 $51.29 $49.09 $50.92 $50.12 1,728,009
2021-12-14 $50.27 $51.61 $50.07 $50.40 $49.61 1,149,893
2021-12-13 $51.49 $52.11 $50.16 $50.69 $49.90 1,473,282
2021-12-10 $52.86 $53.03 $51.16 $52.21 $51.39 1,417,501
2021-12-09 $52.71 $52.89 $52.10 $52.18 $51.36 977,617
2021-12-08 $53.47 $53.98 $52.96 $53.11 $52.28 1,286,835
2021-12-07 $53.34 $54.43 $53.17 $53.38 $52.54 1,428,989
2021-12-06 $52.03 $53.13 $50.58 $52.25 $51.43 1,442,499
2021-12-03 $53.13 $53.65 $51.02 $51.24 $50.44 1,302,899
2021-12-02 $50.61 $52.70 $50.33 $52.44 $51.62 1,562,441
2021-12-01 $53.21 $53.79 $50.72 $50.85 $50.05 1,391,180
2021-11-30 $52.73 $53.16 $51.09 $51.63 $50.82 1,824,398
2021-11-29 $55.65 $55.78 $53.92 $53.96 $53.11 1,609,835
2021-11-26 $53.68 $54.88 $52.18 $54.47 $53.62 846,629
2021-11-24 $55.00 $56.76 $54.77 $56.67 $55.78 1,160,960
2021-11-23 $54.79 $55.79 $54.19 $55.57 $54.70 1,482,719
2021-11-22 $53.68 $54.58 $53.39 $53.81 $52.97 941,511
2021-11-19 $53.50 $53.88 $52.70 $53.55 $52.71 1,456,884
2021-11-18 $54.60 $55.28 $53.80 $54.56 $53.71 1,188,465
2021-11-17 $54.11 $55.72 $54.11 $54.62 $53.76 1,031,809
2021-11-16 $55.32 $55.44 $54.20 $54.68 $53.82 1,089,490
2021-11-15 $54.79 $55.70 $53.98 $55.14 $54.28 1,180,983
2021-11-12 $54.96 $55.25 $53.89 $54.22 $53.37 1,713,224
2021-11-11 $54.53 $55.40 $54.53 $55.25 $54.38 1,507,721
2021-11-10 $56.77 $57.09 $54.41 $54.83 $53.97 1,391,399
2021-11-09 $57.84 $57.98 $56.79 $57.24 $56.34 1,465,119
2021-11-08 $57.20 $58.18 $56.87 $57.83 $56.92 1,561,365
2021-11-05 $56.74 $56.87 $55.98 $56.68 $55.79 1,227,625
2021-11-04 $55.27 $57.08 $55.04 $55.98 $55.10 1,559,525
2021-11-03 $55.29 $55.93 $54.77 $54.98 $54.12 1,301,174
2021-11-02 $55.87 $56.50 $55.10 $55.60 $54.73 1,476,012
2021-11-01 $55.40 $56.06 $54.74 $55.85 $54.98 1,373,006
2021-10-29 $55.22 $55.51 $54.28 $54.67 $53.81 1,090,801
2021-10-28 $54.47 $55.30 $54.26 $55.24 $54.37 881,737
2021-10-27 $55.63 $55.99 $54.69 $54.82 $53.86 950,116
2021-10-26 $57.02 $57.47 $56.08 $56.19 $55.21 745,587
2021-10-25 $56.85 $57.11 $56.30 $56.79 $55.80 1,076,827
2021-10-22 $55.97 $56.25 $54.91 $56.21 $55.23 709,969
2021-10-21 $56.46 $56.81 $55.11 $55.70 $54.73 1,018,635
2021-10-20 $56.17 $57.06 $55.81 $56.77 $55.78 943,017
2021-10-19 $56.70 $56.81 $55.89 $56.20 $55.22 788,363
2021-10-18 $56.29 $57.05 $55.62 $56.36 $55.38 1,095,438
2021-10-15 $55.73 $56.45 $55.59 $55.71 $54.74 959,888
2021-10-14 $55.00 $55.54 $54.63 $55.21 $54.25 937,600
2021-10-13 $53.22 $54.26 $52.63 $54.23 $53.28 887,567
2021-10-12 $52.90 $54.39 $52.67 $53.77 $52.83 1,319,499
2021-10-11 $53.50 $53.87 $52.62 $53.02 $52.10 856,990
2021-10-08 $52.68 $52.96 $52.10 $52.71 $51.79 777,325
2021-10-07 $51.93 $52.71 $51.71 $52.31 $51.40 1,210,834
2021-10-06 $51.36 $52.22 $50.33 $51.88 $50.98 1,646,476
2021-10-05 $52.86 $53.22 $51.55 $52.22 $51.31 1,347,664
2021-10-04 $51.17 $52.69 $50.95 $52.07 $51.16 2,004,084
2021-10-01 $49.52 $50.83 $49.17 $50.77 $49.88 1,730,326
2021-09-30 $49.77 $50.02 $48.79 $49.21 $48.35 2,588,787
2021-09-29 $49.46 $49.89 $48.69 $49.50 $48.64 1,712,753
2021-09-28 $50.14 $50.51 $48.98 $49.32 $48.46 1,638,964
2021-09-27 $48.35 $49.71 $48.35 $49.46 $48.60 1,642,645
2021-09-24 $47.16 $47.64 $46.80 $47.42 $46.59 832,710
2021-09-23 $46.31 $47.58 $46.10 $47.44 $46.61 1,210,513
2021-09-22 $45.37 $46.68 $45.37 $46.02 $45.22 1,053,097
2021-09-21 $44.95 $45.25 $44.23 $44.74 $43.96 1,263,237
2021-09-20 $43.63 $44.19 $43.22 $44.12 $43.35 1,470,962
2021-09-17 $46.11 $46.57 $44.89 $45.04 $44.25 3,298,153
2021-09-16 $46.60 $46.63 $45.75 $46.22 $45.41 1,226,580
2021-09-15 $44.88 $46.77 $44.88 $46.71 $45.90 1,250,124
2021-09-14 $45.16 $45.30 $43.93 $44.20 $43.43 896,176
2021-09-13 $44.30 $45.15 $44.13 $44.74 $43.96 955,994
2021-09-10 $44.62 $44.90 $43.47 $43.49 $42.73 898,641
2021-09-09 $43.79 $44.64 $43.59 $43.96 $43.19 1,229,065
2021-09-08 $44.71 $45.09 $44.08 $44.30 $43.53 1,179,223
2021-09-07 $44.65 $45.49 $44.34 $44.42 $43.65 1,411,642
2021-09-03 $45.12 $45.57 $44.74 $45.05 $44.26 730,681
2021-09-02 $44.23 $45.20 $44.23 $45.05 $44.26 983,370
2021-09-01 $43.97 $44.01 $43.22 $43.79 $43.03 1,461,644
2021-08-31 $44.04 $44.51 $43.73 $43.92 $43.15 1,925,992
2021-08-30 $45.16 $45.35 $44.16 $44.18 $43.41 1,009,235
2021-08-27 $43.86 $45.39 $43.86 $45.15 $44.36 1,406,495
2021-08-26 $44.14 $44.37 $43.40 $43.57 $42.81 1,193,871
2021-08-25 $43.80 $44.76 $43.41 $44.36 $43.59 1,282,044
2021-08-24 $43.64 $44.09 $43.28 $43.91 $43.14 1,188,413
2021-08-23 $42.93 $43.55 $42.86 $43.07 $42.32 1,082,412
2021-08-20 $40.92 $41.88 $40.65 $41.85 $41.12 1,007,728
2021-08-19 $41.64 $42.21 $40.52 $41.12 $40.40 1,923,546
2021-08-18 $43.23 $43.44 $42.33 $42.46 $41.72 1,565,785
2021-08-17 $42.57 $43.73 $42.35 $43.23 $42.48 1,951,794
2021-08-16 $43.59 $44.07 $42.96 $43.02 $42.27 1,442,660
2021-08-13 $44.05 $44.32 $43.60 $43.94 $43.17 1,039,401
2021-08-12 $44.33 $44.78 $43.76 $44.32 $43.55 723,008
2021-08-11 $43.93 $44.29 $43.15 $44.19 $43.42 1,669,038
2021-08-10 $42.92 $44.67 $42.75 $44.40 $43.63 1,599,856
2021-08-09 $42.22 $42.92 $41.70 $42.64 $41.90 956,943
2021-08-06 $43.00 $43.43 $42.71 $42.88 $42.13 1,170,188
2021-08-05 $39.40 $43.49 $39.06 $42.40 $41.66 1,650,183
2021-08-04 $41.29 $42.55 $40.80 $41.41 $40.69 1,607,942
2021-08-03 $41.30 $42.12 $40.31 $42.12 $41.39 1,352,634
2021-08-02 $42.33 $43.39 $41.53 $41.53 $40.81 909,337
2021-07-30 $42.66 $43.03 $41.98 $42.11 $41.38 808,406
2021-07-29 $43.03 $43.28 $42.45 $42.93 $42.18 705,808
2021-07-28 $42.49 $43.26 $41.55 $42.86 $42.01 982,231
2021-07-27 $43.02 $43.03 $41.57 $42.08 $41.25 956,098
2021-07-26 $42.94 $43.60 $42.80 $43.49 $42.63 1,247,415
2021-07-23 $42.55 $42.78 $41.96 $42.52 $41.68 954,700
2021-07-22 $42.83 $43.08 $42.15 $42.83 $41.99 823,342
2021-07-21 $42.29 $43.61 $42.29 $42.83 $41.99 1,774,180
2021-07-20 $40.51 $41.70 $39.75 $41.47 $40.65 2,443,561
2021-07-19 $39.77 $40.48 $38.82 $40.04 $39.25 2,341,442
2021-07-16 $42.54 $42.54 $41.22 $41.33 $40.51 1,433,590
2021-07-15 $42.34 $42.76 $41.58 $41.98 $41.15 1,894,965
2021-07-14 $44.88 $45.60 $42.82 $43.03 $42.18 1,794,196
2021-07-13 $44.32 $44.60 $44.00 $44.39 $43.51 1,966,123
2021-07-12 $44.35 $45.06 $44.04 $44.66 $43.78 1,301,185
2021-07-09 $43.85 $45.08 $43.39 $45.04 $44.15 1,281,907
2021-07-08 $42.37 $43.84 $42.10 $43.31 $42.46 1,461,891
2021-07-07 $43.82 $44.47 $42.95 $43.14 $42.29 1,975,536
2021-07-06 $44.77 $44.78 $43.36 $43.98 $43.11 1,471,156
2021-07-02 $44.55 $44.93 $44.05 $44.80 $43.92 940,306
2021-07-01 $45.31 $45.60 $44.28 $44.78 $43.90 1,336,714
2021-06-30 $43.90 $44.92 $43.86 $44.45 $43.57 1,625,363
2021-06-29 $44.43 $44.74 $43.88 $43.90 $43.03 1,161,128
2021-06-28 $45.00 $45.12 $43.28 $44.05 $43.18 2,466,783
2021-06-25 $45.77 $45.89 $45.07 $45.31 $44.42 2,508,124
2021-06-24 $45.55 $45.69 $45.01 $45.59 $44.69 1,591,447
2021-06-23 $45.85 $46.14 $45.25 $45.25 $44.36 1,532,981
2021-06-22 $45.21 $45.66 $44.22 $45.39 $44.49 1,979,404
2021-06-21 $44.99 $45.90 $44.70 $45.71 $44.81 1,870,619
2021-06-18 $44.64 $45.36 $44.03 $44.18 $43.31 3,547,699
2021-06-17 $48.88 $49.20 $44.96 $45.36 $44.47 3,108,201
2021-06-16 $47.57 $49.16 $47.41 $48.96 $47.99 2,602,591
2021-06-15 $47.57 $48.27 $47.08 $47.70 $46.76 2,442,036
2021-06-14 $47.36 $48.16 $46.56 $47.07 $46.14 2,161,278
2021-06-11 $46.75 $47.20 $46.59 $46.93 $46.00 1,933,960
2021-06-10 $45.75 $46.68 $45.10 $46.55 $45.63 2,515,179
2021-06-09 $47.00 $47.48 $45.04 $45.21 $44.32 4,165,771
2021-06-08 $47.24 $48.29 $46.61 $47.13 $46.20 40,189,301
2021-06-07 $46.38 $48.35 $46.30 $47.34 $46.41 7,494,783
2021-06-04 $45.41 $46.46 $44.68 $46.26 $45.35 11,428,974
2021-06-03 $40.55 $41.39 $40.27 $41.20 $40.39 1,523,280
2021-06-02 $40.00 $40.82 $39.67 $40.59 $39.79 1,525,120
2021-06-01 $39.66 $40.07 $39.09 $39.88 $39.09 1,608,832
2021-05-28 $39.00 $39.05 $38.50 $38.86 $38.09 1,315,747
2021-05-27 $38.00 $38.80 $37.98 $38.76 $38.00 2,528,985
2021-05-26 $37.49 $38.18 $37.28 $37.88 $37.13 1,188,180
2021-05-25 $38.49 $38.71 $37.13 $37.28 $36.54 2,057,921
2021-05-24 $38.73 $39.01 $38.13 $38.65 $37.89 1,218,193
2021-05-21 $38.95 $39.22 $38.56 $38.56 $37.80 1,459,191
2021-05-20 $38.12 $38.82 $37.44 $38.65 $37.89 1,100,380
2021-05-19 $37.71 $38.34 $37.23 $38.12 $37.37 1,539,905
2021-05-18 $39.05 $39.28 $38.48 $38.52 $37.76 1,143,273
2021-05-17 $38.45 $39.20 $38.19 $39.05 $38.28 1,329,413
2021-05-14 $38.08 $38.71 $37.91 $38.52 $37.76 1,433,737
2021-05-13 $37.18 $38.19 $36.52 $37.48 $36.74 1,798,709
2021-05-12 $38.00 $38.96 $37.49 $37.75 $37.01 1,867,743
2021-05-11 $36.92 $37.85 $36.25 $37.55 $36.81 2,313,879
2021-05-10 $38.50 $38.93 $37.71 $37.73 $36.99 1,806,015
2021-05-07 $37.17 $38.45 $36.83 $38.23 $37.48 2,115,819
2021-05-06 $36.52 $37.56 $36.19 $37.16 $36.43 3,166,029
2021-05-05 $35.99 $36.98 $35.54 $36.43 $35.71 1,962,600
2021-05-04 $35.62 $36.07 $35.21 $35.48 $34.78 1,853,961
2021-05-03 $35.12 $35.73 $34.81 $35.54 $34.84 2,894,737
2021-04-30 $34.36 $35.27 $34.36 $34.69 $34.01 2,260,887
2021-04-29 $34.79 $35.10 $33.87 $34.80 $34.11 2,166,824
2021-04-28 $34.14 $34.87 $34.14 $34.53 $33.75 1,872,011
2021-04-27 $34.13 $34.50 $33.59 $33.91 $33.15 1,412,661
2021-04-26 $34.02 $34.55 $33.81 $34.19 $33.42 1,678,344
2021-04-23 $32.93 $33.96 $32.61 $33.94 $33.18 1,494,630
2021-04-22 $32.84 $33.06 $32.39 $32.77 $32.03 1,513,369
2021-04-21 $31.82 $32.80 $31.52 $32.71 $31.97 1,183,592
2021-04-20 $32.92 $32.92 $31.37 $32.23 $31.50 2,024,293
2021-04-19 $33.08 $33.67 $32.87 $32.98 $32.24 1,498,903
2021-04-16 $33.62 $33.77 $33.25 $33.38 $32.63 1,628,509
2021-04-15 $33.04 $33.48 $32.43 $33.34 $32.59 1,188,985
2021-04-14 $32.52 $33.11 $32.06 $32.84 $32.10 1,661,960
2021-04-13 $31.22 $31.88 $30.61 $31.64 $30.93 1,587,868
2021-04-12 $31.33 $31.72 $31.10 $31.28 $30.58 1,027,722
2021-04-09 $31.37 $31.49 $30.70 $31.04 $30.34 1,317,613
2021-04-08 $31.93 $31.99 $30.92 $31.51 $30.80 1,237,535
2021-04-07 $31.16 $32.23 $31.06 $32.22 $31.49 1,622,777
2021-04-06 $31.33 $32.27 $30.60 $31.16 $30.46 1,662,467
2021-04-05 $32.06 $32.11 $30.86 $31.28 $30.58 1,895,995
2021-04-01 $32.08 $32.17 $30.99 $32.10 $31.38 1,644,509
2021-03-31 $31.69 $32.20 $31.22 $31.75 $31.03 1,823,772
2021-03-30 $31.26 $31.90 $30.75 $31.77 $31.05 1,412,591
2021-03-29 $32.13 $32.30 $31.20 $31.67 $30.96 1,474,751
2021-03-26 $32.71 $32.99 $31.99 $32.45 $31.72 1,373,015
2021-03-25 $30.57 $32.00 $29.95 $31.85 $31.13 1,788,770
2021-03-24 $31.16 $31.83 $30.97 $31.23 $30.53 2,024,450
2021-03-23 $31.36 $31.66 $30.38 $30.72 $30.03 2,122,272
2021-03-22 $32.67 $32.88 $31.79 $32.01 $31.29 1,684,428
2021-03-19 $32.20 $33.22 $31.93 $32.45 $31.72 2,737,751
2021-03-18 $33.65 $33.78 $32.14 $32.39 $31.66 1,913,063
2021-03-17 $32.66 $33.39 $32.35 $33.34 $32.59 1,586,873
2021-03-16 $33.55 $33.61 $32.66 $32.94 $32.20 1,138,645
2021-03-15 $34.78 $35.00 $33.85 $33.98 $33.21 1,943,329
2021-03-12 $34.73 $34.90 $34.11 $34.77 $33.99 1,160,689
2021-03-11 $34.41 $34.93 $34.09 $34.44 $33.66 1,363,641
2021-03-10 $33.65 $34.57 $33.14 $34.40 $33.62 1,327,825
2021-03-09 $34.30 $34.53 $33.36 $33.39 $32.64 1,800,081
2021-03-08 $34.69 $35.27 $33.63 $34.32 $33.55 1,834,248
2021-03-05 $34.34 $34.78 $33.04 $34.55 $33.77 2,305,814
2021-03-04 $32.58 $34.21 $32.12 $33.40 $32.65 1,982,834
2021-03-03 $32.50 $32.99 $32.28 $32.28 $31.55 1,489,316
2021-03-02 $32.12 $32.59 $31.65 $32.17 $31.45 1,074,074
2021-03-01 $31.78 $32.60 $31.68 $32.06 $31.34 1,834,462
2021-02-26 $31.57 $32.10 $30.14 $30.93 $30.23 2,060,715
2021-02-25 $32.62 $33.16 $31.48 $31.90 $31.18 2,256,548
2021-02-24 $31.60 $33.45 $31.12 $32.55 $31.82 3,063,519
2021-02-23 $30.31 $31.43 $29.09 $31.32 $30.61 2,138,688
2021-02-22 $30.00 $31.37 $29.84 $30.37 $29.69 1,772,581
2021-02-19 $29.65 $30.00 $29.21 $29.96 $29.28 1,838,530
2021-02-18 $30.73 $31.49 $29.43 $29.55 $28.88 2,702,752
2021-02-17 $31.10 $31.40 $30.28 $30.99 $30.29 1,737,392
2021-02-16 $31.40 $31.81 $30.82 $31.04 $30.34 1,520,005
2021-02-12 $30.08 $30.97 $30.02 $30.74 $30.05 1,608,518
2021-02-11 $31.21 $31.21 $29.80 $30.42 $29.73 1,149,402
2021-02-10 $30.32 $31.09 $29.86 $31.05 $30.35 1,220,604
2021-02-09 $30.86 $31.06 $30.11 $30.31 $29.63 1,369,640
2021-02-08 $30.94 $31.35 $30.57 $31.26 $30.56 1,625,955
2021-02-05 $30.44 $30.64 $29.98 $30.23 $29.55 1,423,921
2021-02-04 $30.15 $30.35 $29.55 $29.81 $29.14 1,345,775
2021-02-03 $29.53 $30.38 $29.53 $30.03 $29.35 1,761,506
2021-02-02 $28.81 $29.62 $28.46 $29.21 $28.55 2,339,565
2021-02-01 $27.79 $28.18 $26.97 $28.00 $27.37 1,605,529
2021-01-29 $27.58 $28.74 $27.11 $27.37 $26.75 1,725,565
2021-01-28 $27.46 $28.34 $27.13 $28.05 $27.32 1,989,899
2021-01-27 $26.99 $27.73 $26.65 $26.99 $26.29 2,357,526
2021-01-26 $28.27 $28.82 $27.50 $27.59 $26.87 2,274,395
2021-01-25 $28.31 $28.31 $27.12 $27.97 $27.24 1,678,205
2021-01-22 $28.27 $28.82 $28.00 $28.77 $28.02 1,580,966
2021-01-21 $29.89 $29.99 $28.04 $28.77 $28.02 2,050,693
2021-01-20 $30.51 $30.62 $29.39 $29.77 $28.99 1,648,747
2021-01-19 $30.20 $30.36 $29.90 $30.08 $29.30 1,402,249
2021-01-15 $30.60 $30.78 $29.80 $30.03 $29.25 1,586,574
2021-01-14 $30.88 $31.48 $30.70 $31.07 $30.26 1,647,112
2021-01-13 $31.54 $31.59 $30.48 $30.69 $29.89 1,921,230
2021-01-12 $29.50 $31.07 $29.44 $31.01 $30.20 2,037,023
2021-01-11 $28.46 $29.46 $28.22 $29.21 $28.45 1,747,465
2021-01-08 $30.80 $30.86 $28.86 $29.20 $28.44 2,506,913
2021-01-07 $28.95 $30.60 $28.70 $30.47 $29.68 4,857,797
2021-01-06 $28.49 $28.77 $27.57 $28.55 $27.81 2,528,265
2021-01-05 $26.46 $28.28 $26.31 $27.78 $27.06 2,210,003
2021-01-04 $26.79 $27.20 $25.85 $26.16 $25.48 1,750,095
2020-12-31 $26.05 $26.49 $25.80 $26.38 $25.69 1,457,428
2020-12-30 $26.08 $26.71 $25.92 $26.18 $25.50 1,687,905
2020-12-29 $25.94 $26.24 $25.50 $26.12 $25.44 1,534,279
2020-12-28 $26.68 $26.79 $25.50 $25.73 $25.06 1,438,623
2020-12-24 $26.71 $26.89 $26.10 $26.55 $25.86 504,749
2020-12-23 $26.97 $27.38 $26.74 $26.85 $26.15 1,523,154
2020-12-22 $27.05 $27.41 $26.63 $26.66 $25.96 1,098,241
2020-12-21 $26.24 $27.30 $25.94 $27.08 $26.37 1,923,319
2020-12-18 $27.45 $27.89 $26.67 $26.95 $26.25 5,058,287
2020-12-17 $28.51 $28.64 $27.33 $27.75 $27.03 2,374,495
2020-12-16 $28.36 $28.47 $27.62 $28.28 $27.54 1,998,338
2020-12-15 $27.50 $28.20 $27.09 $28.18 $27.44 1,745,522
2020-12-14 $28.69 $28.69 $27.44 $27.44 $26.72 3,456,865
2020-12-11 $27.67 $28.26 $27.14 $28.25 $27.51 2,473,221
2020-12-10 $25.99 $28.07 $25.97 $28.06 $27.33 2,421,272
2020-12-09 $26.80 $27.04 $25.58 $26.00 $25.32 1,864,807
2020-12-08 $25.45 $26.78 $25.40 $26.27 $25.58 2,275,286
2020-12-07 $26.40 $26.41 $25.37 $25.72 $25.05 2,318,514
2020-12-04 $25.44 $26.75 $25.41 $26.52 $25.83 2,925,850
2020-12-03 $24.71 $25.37 $24.27 $24.90 $24.25 2,501,985
2020-12-02 $23.64 $24.67 $23.46 $24.17 $23.54 2,357,217
2020-12-01 $24.30 $24.59 $23.33 $23.61 $22.99 1,747,752
2020-11-30 $24.62 $24.72 $23.38 $23.50 $22.89 3,128,911
2020-11-27 $24.70 $25.28 $24.42 $24.50 $23.86 799,847
2020-11-25 $24.81 $25.55 $24.54 $24.98 $24.33 1,987,540
2020-11-24 $25.62 $26.30 $24.97 $25.20 $24.54 3,075,805
2020-11-23 $23.66 $24.78 $23.39 $24.76 $24.11 2,513,402
2020-11-20 $23.24 $23.69 $22.81 $23.08 $22.48 2,146,895
2020-11-19 $22.30 $23.32 $21.96 $23.24 $22.63 2,774,684
2020-11-18 $22.89 $23.75 $22.66 $22.68 $22.09 3,743,199
2020-11-17 $21.03 $22.71 $21.01 $22.65 $22.06 2,358,947
2020-11-16 $22.00 $22.11 $21.19 $21.58 $21.02 2,384,369
2020-11-13 $20.26 $20.77 $20.07 $20.53 $19.99 2,037,716
2020-11-12 $19.88 $20.78 $19.78 $19.98 $19.46 3,138,576
2020-11-11 $20.48 $20.88 $19.98 $20.24 $19.71 2,676,733
2020-11-10 $19.92 $20.27 $19.13 $20.24 $19.71 3,665,041
2020-11-09 $19.05 $20.25 $18.87 $19.57 $19.06 4,231,335
2020-11-06 $18.13 $18.40 $16.90 $16.95 $16.51 2,936,445
2020-11-05 $16.82 $17.97 $16.82 $17.74 $17.28 3,703,807
2020-11-04 $16.69 $17.21 $15.98 $16.72 $16.28 2,866,154
2020-11-03 $16.50 $16.96 $16.24 $16.59 $16.16 2,556,819
2020-11-02 $16.24 $16.38 $15.98 $16.07 $15.65 2,899,434
2020-10-30 $15.95 $16.23 $15.75 $16.05 $15.63 3,548,182
2020-10-29 $15.46 $16.09 $15.21 $16.01 $15.59 5,298,757
2020-10-28 $15.85 $16.09 $15.55 $15.76 $15.25 2,792,307
2020-10-27 $16.09 $16.44 $15.87 $16.35 $15.82 2,488,804
2020-10-26 $16.81 $16.84 $15.93 $16.06 $15.54 2,318,515
2020-10-23 $17.27 $17.35 $16.81 $17.11 $16.56 1,961,274
2020-10-22 $16.47 $17.63 $16.47 $17.18 $16.63 2,887,349
2020-10-21 $16.65 $16.75 $16.31 $16.49 $15.96 1,656,264
2020-10-20 $16.29 $17.06 $16.11 $16.77 $16.23 2,534,135
2020-10-19 $16.72 $16.77 $15.99 $16.02 $15.51 2,228,404
2020-10-16 $17.21 $17.35 $16.54 $16.55 $16.02 1,420,918
2020-10-15 $16.83 $17.35 $16.53 $17.27 $16.72 2,364,587
2020-10-14 $16.96 $18.15 $16.96 $17.33 $16.77 3,058,510
2020-10-13 $16.64 $17.18 $16.51 $16.88 $16.34 2,358,453
2020-10-12 $16.68 $16.96 $16.53 $16.80 $16.26 2,328,210
2020-10-09 $17.35 $17.54 $16.70 $16.77 $16.23 2,955,716
2020-10-08 $16.39 $17.16 $16.05 $17.10 $16.55 2,465,140
2020-10-07 $15.56 $16.37 $15.56 $16.17 $15.65 3,232,905
2020-10-06 $16.35 $16.46 $15.28 $15.55 $15.05 3,946,907
2020-10-05 $15.38 $15.95 $15.19 $15.85 $15.34 4,348,894
2020-10-02 $13.30 $14.53 $13.22 $14.31 $13.85 3,409,780
2020-10-01 $13.86 $14.05 $13.34 $13.58 $13.14 3,401,476
2020-09-30 $14.71 $14.87 $13.99 $14.03 $13.58 3,459,001
2020-09-29 $14.60 $14.81 $14.30 $14.62 $14.15 2,799,845
2020-09-28 $14.48 $14.81 $14.26 $14.65 $14.18 1,963,456
2020-09-25 $14.15 $14.60 $13.78 $14.16 $13.70 2,577,490
2020-09-24 $14.02 $14.15 $13.08 $13.96 $13.51 3,372,373
2020-09-23 $14.67 $14.98 $14.01 $14.01 $13.56 2,997,513
2020-09-22 $14.61 $15.18 $14.33 $14.59 $14.12 2,417,265
2020-09-21 $14.81 $14.87 $14.19 $14.69 $14.22 2,212,746
2020-09-18 $15.94 $15.97 $15.12 $15.36 $14.87 5,801,144
2020-09-17 $15.79 $16.20 $15.39 $16.00 $15.49 2,090,495
2020-09-16 $15.23 $16.50 $15.15 $16.15 $15.63 2,672,290
2020-09-15 $15.32 $15.42 $14.89 $15.03 $14.55 2,411,601
2020-09-14 $14.87 $15.44 $14.29 $15.23 $14.74 2,770,926
2020-09-11 $14.89 $15.06 $14.62 $14.71 $14.24 2,453,139
2020-09-10 $15.49 $15.73 $14.89 $14.90 $14.42 2,122,227
2020-09-09 $15.80 $15.80 $15.14 $15.42 $14.92 2,286,321
2020-09-08 $15.83 $16.00 $15.28 $15.46 $14.96 2,351,992
2020-09-04 $16.54 $16.69 $15.49 $16.34 $15.81 2,650,515
2020-09-03 $16.93 $17.08 $16.27 $16.46 $15.93 2,455,819
2020-09-02 $16.88 $17.24 $16.75 $16.99 $16.44 2,096,452
2020-09-01 $17.08 $17.28 $16.74 $16.97 $16.42 1,749,906
2020-08-31 $17.70 $17.70 $16.97 $17.01 $16.46 1,900,968
2020-08-28 $17.56 $17.89 $17.27 $17.77 $17.20 1,736,993
2020-08-27 $17.06 $17.52 $16.96 $17.47 $16.91 2,169,174
2020-08-26 $17.98 $17.98 $17.09 $17.10 $16.55 2,117,879
2020-08-25 $18.44 $18.60 $17.57 $17.91 $17.33 2,525,560
2020-08-24 $18.54 $18.80 $18.21 $18.30 $17.71 2,177,999
2020-08-21 $18.61 $18.61 $17.95 $18.40 $17.81 2,335,205
2020-08-20 $18.15 $18.80 $18.00 $18.56 $17.96 2,764,268
2020-08-19 $18.61 $19.12 $18.35 $18.36 $17.77 2,208,380
2020-08-18 $19.39 $19.41 $18.31 $18.46 $17.87 2,799,476
2020-08-17 $19.98 $20.20 $19.27 $19.60 $18.97 2,619,014
2020-08-14 $19.25 $19.97 $19.07 $19.97 $19.33 2,046,983
2020-08-13 $19.89 $20.00 $18.97 $19.22 $18.60 1,757,595
2020-08-12 $19.99 $20.44 $19.62 $20.02 $19.38 2,463,405
2020-08-11 $21.00 $21.09 $19.54 $19.61 $18.98 4,125,540
2020-08-10 $19.81 $20.54 $19.81 $20.44 $19.78 2,193,940
2020-08-07 $19.20 $20.03 $19.06 $19.61 $18.98 2,631,258
2020-08-06 $19.44 $20.54 $19.17 $19.36 $18.74 3,035,001
2020-08-05 $20.27 $20.71 $19.92 $20.16 $19.51 3,153,070
2020-08-04 $18.74 $19.86 $18.72 $19.73 $19.10 1,910,490
2020-08-03 $18.23 $18.92 $17.97 $18.79 $18.19 1,618,508
2020-07-31 $18.63 $18.80 $17.71 $18.28 $17.69 3,048,109
2020-07-30 $18.54 $18.77 $18.16 $18.68 $18.08 1,685,265
2020-07-29 $18.04 $19.23 $17.93 $19.13 $18.42 1,727,131
2020-07-28 $17.97 $18.41 $17.86 $17.90 $17.23 1,753,304
2020-07-27 $18.27 $18.61 $18.04 $18.13 $17.45 1,717,500
2020-07-24 $18.99 $19.28 $18.70 $18.78 $18.08 1,283,575
2020-07-23 $18.86 $19.27 $18.52 $19.05 $18.34 1,910,575
2020-07-22 $19.25 $19.26 $18.81 $19.15 $18.44 1,836,846
2020-07-21 $18.70 $19.89 $18.70 $19.65 $18.92 2,893,825
2020-07-20 $18.46 $19.05 $18.27 $18.27 $17.59 1,371,591
2020-07-17 $19.11 $19.74 $18.54 $18.56 $17.87 2,266,452
2020-07-16 $18.80 $19.48 $18.30 $19.12 $18.41 2,319,681
2020-07-15 $18.47 $19.14 $17.97 $19.07 $18.36 2,794,786
2020-07-14 $16.95 $17.97 $16.68 $17.85 $17.18 3,085,941
2020-07-13 $17.97 $18.30 $16.94 $17.10 $16.46 2,911,779
2020-07-10 $17.06 $17.88 $16.58 $17.86 $17.19 3,051,288
2020-07-09 $18.52 $18.52 $17.19 $17.27 $16.63 2,319,787
2020-07-08 $18.98 $19.35 $18.30 $18.45 $17.76 3,807,882
2020-07-07 $18.76 $19.62 $18.35 $18.87 $18.17 4,258,694
2020-07-06 $19.50 $20.46 $18.46 $19.12 $18.41 4,795,251
2020-07-02 $19.71 $19.88 $18.85 $19.07 $18.36 2,074,287
2020-07-01 $20.11 $20.71 $18.84 $19.19 $18.47 2,977,943
2020-06-30 $18.57 $20.11 $18.41 $20.07 $19.32 4,047,757
2020-06-29 $18.27 $18.96 $17.91 $18.78 $18.08 2,427,929
2020-06-26 $18.86 $19.25 $17.72 $18.18 $17.50 4,622,275
2020-06-25 $18.80 $19.96 $18.46 $19.54 $18.81 2,185,332
2020-06-24 $20.01 $20.39 $18.41 $19.12 $18.41 3,057,688
2020-06-23 $21.48 $21.52 $20.43 $20.54 $19.77 2,670,756
2020-06-22 $20.51 $20.89 $19.75 $20.86 $20.08 2,884,491
2020-06-19 $22.54 $22.66 $20.56 $20.61 $19.84 4,963,361
2020-06-18 $20.96 $21.98 $20.73 $21.72 $20.91 2,302,062
2020-06-17 $22.60 $22.69 $21.19 $21.24 $20.45 2,549,757
2020-06-16 $23.51 $23.55 $21.51 $22.83 $21.98 3,932,482
2020-06-15 $17.97 $22.19 $17.64 $21.96 $21.14 3,841,528
2020-06-12 $21.27 $21.28 $18.80 $19.63 $18.90 5,819,077
2020-06-11 $20.63 $21.00 $18.61 $19.53 $18.80 4,629,847
2020-06-10 $23.71 $23.87 $22.25 $22.92 $22.07 4,288,827
2020-06-09 $24.91 $25.09 $24.03 $24.23 $23.33 4,973,739
2020-06-08 $24.84 $26.17 $24.39 $26.15 $25.17 4,714,629
2020-06-05 $23.86 $24.40 $23.14 $23.41 $22.54 4,203,055
2020-06-04 $20.76 $22.14 $20.56 $21.91 $21.09 5,261,530
2020-06-03 $20.00 $20.67 $19.64 $20.47 $19.71 5,411,209
2020-06-02 $18.61 $19.40 $18.33 $19.37 $18.65 4,333,599
2020-06-01 $17.81 $18.48 $17.45 $18.29 $17.61 4,885,867
2020-05-29 $17.92 $18.33 $17.33 $17.89 $17.22 16,922,958
2020-05-28 $18.55 $18.86 $17.63 $18.32 $17.64 4,370,301
2020-05-27 $18.30 $18.72 $17.55 $18.42 $17.73 4,479,915
2020-05-26 $19.21 $19.44 $18.17 $18.28 $17.60 3,669,573
2020-05-22 $17.08 $18.09 $16.64 $18.04 $17.37 3,416,346
2020-05-21 $17.52 $17.77 $17.03 $17.31 $16.66 4,452,930
2020-05-20 $17.25 $17.97 $17.07 $17.36 $16.71 4,907,167
2020-05-19 $17.47 $17.73 $16.50 $16.72 $16.10 5,762,524
2020-05-18 $16.53 $17.76 $16.34 $17.44 $16.79 5,714,874
2020-05-15 $14.19 $15.31 $14.01 $15.03 $14.47 3,867,810
2020-05-14 $13.72 $14.92 $13.09 $14.19 $13.66 5,232,165
2020-05-13 $14.12 $14.55 $13.42 $14.08 $13.55 6,336,098
2020-05-12 $13.58 $15.23 $13.48 $14.42 $13.88 6,121,951
2020-05-11 $13.66 $13.80 $13.14 $13.38 $12.88 5,590,348
2020-05-08 $13.81 $14.10 $13.34 $13.80 $13.29 6,400,508
2020-05-07 $12.43 $13.94 $12.09 $13.42 $12.92 6,504,697
2020-05-06 $12.31 $12.68 $11.60 $11.66 $11.23 3,579,860
2020-05-05 $12.88 $12.88 $12.17 $12.45 $11.99 4,276,419
2020-05-04 $11.04 $12.45 $11.01 $11.96 $11.51 4,564,532
2020-05-01 $12.50 $12.71 $11.50 $11.81 $11.37 4,932,081
2020-04-30 $12.52 $13.10 $11.53 $12.96 $12.48 6,994,585
2020-04-29 $11.17 $12.30 $10.88 $12.22 $11.67 5,352,441
2020-04-28 $10.44 $10.91 $9.94 $10.57 $10.10 5,994,026
2020-04-27 $9.52 $10.08 $9.09 $10.04 $9.59 5,171,340
2020-04-24 $9.42 $9.95 $9.14 $9.72 $9.29 6,222,733
2020-04-23 $8.68 $9.34 $8.60 $9.26 $8.85 7,321,957
2020-04-22 $8.33 $8.43 $7.69 $8.30 $7.93 7,614,391
2020-04-21 $7.38 $7.95 $7.26 $7.84 $7.49 8,309,128
2020-04-20 $7.33 $8.30 $7.20 $7.88 $7.53 8,342,276
2020-04-17 $7.90 $8.22 $7.69 $7.93 $7.58 9,189,171
2020-04-16 $7.95 $7.96 $7.52 $7.68 $7.34 3,674,962
2020-04-15 $8.15 $8.32 $7.65 $7.99 $7.63 4,751,610
2020-04-14 $8.22 $8.90 $8.06 $8.68 $8.29 5,382,112
2020-04-13 $9.16 $9.25 $8.21 $8.55 $8.17 6,724,968
2020-04-09 $8.76 $9.66 $8.10 $8.61 $8.23 8,641,744
2020-04-08 $8.06 $8.49 $7.73 $7.99 $7.63 8,019,825
2020-04-07 $7.89 $8.93 $7.65 $7.86 $7.51 8,602,078
2020-04-06 $6.71 $7.83 $6.29 $7.21 $6.89 6,954,433
2020-04-03 $6.76 $6.92 $5.66 $6.33 $6.05 6,516,459
2020-04-02 $6.01 $7.12 $5.99 $6.32 $6.04 8,425,378
2020-04-01 $6.42 $6.45 $5.50 $5.89 $5.63 7,577,960
2020-03-31 $6.73 $7.09 $6.21 $6.91 $6.60 10,280,904
2020-03-30 $6.74 $6.74 $5.25 $6.48 $6.19 12,803,590
2020-03-27 $7.30 $7.40 $6.51 $6.99 $6.68 7,465,153
2020-03-26 $8.17 $8.65 $7.52 $7.65 $7.31 6,119,146
2020-03-25 $8.15 $9.50 $7.08 $8.18 $7.81 6,051,650
2020-03-24 $7.82 $8.10 $6.85 $8.02 $7.66 6,001,902
2020-03-23 $7.23 $7.50 $5.51 $7.10 $6.78 6,705,291
2020-03-20 $6.59 $7.66 $6.50 $7.30 $6.97 10,565,078
2020-03-19 $4.78 $6.95 $4.56 $6.39 $6.10 12,669,700
2020-03-18 $6.40 $6.48 $3.66 $4.73 $4.52 12,354,753
2020-03-17 $9.86 $9.96 $6.93 $7.21 $6.89 8,110,055
2020-03-16 $10.83 $11.95 $9.53 $9.83 $9.39 5,371,049
2020-03-13 $12.37 $12.62 $9.95 $12.48 $11.92 8,028,613
2020-03-12 $13.08 $13.11 $10.62 $11.12 $10.62 6,760,905
2020-03-11 $13.60 $15.03 $12.68 $14.45 $13.80 6,876,742
2020-03-10 $16.00 $16.05 $11.18 $14.15 $13.52 11,966,766
2020-03-09 $21.35 $21.35 $12.78 $13.12 $12.53 14,852,227
2020-03-06 $31.18 $31.21 $27.50 $27.86 $26.62 4,462,973
2020-03-05 $32.79 $33.37 $31.96 $32.50 $31.05 2,258,253
2020-03-04 $34.04 $34.19 $32.85 $33.96 $32.44 2,388,178
2020-03-03 $34.28 $35.05 $32.39 $33.07 $31.59 2,998,196
2020-03-02 $32.98 $33.99 $32.10 $33.91 $32.40 2,976,323
2020-02-28 $30.85 $32.42 $29.96 $32.40 $30.95 3,736,337
2020-02-27 $33.74 $34.10 $31.76 $32.27 $30.83 4,686,910
2020-02-26 $36.00 $36.39 $34.42 $34.74 $33.19 3,200,068
2020-02-25 $38.00 $38.25 $35.51 $35.67 $34.08 2,455,590
2020-02-24 $37.59 $38.13 $36.53 $37.76 $36.07 2,506,803
2020-02-21 $39.37 $39.84 $38.79 $39.14 $37.39 3,776,615
2020-02-20 $39.71 $40.17 $38.89 $39.45 $37.69 5,043,289
2020-02-19 $37.00 $37.27 $36.42 $36.95 $35.30 2,485,317
2020-02-18 $36.62 $37.05 $36.56 $36.86 $35.21 1,725,248
2020-02-14 $36.78 $37.02 $36.44 $36.89 $35.24 1,631,691
2020-02-13 $36.69 $37.33 $36.27 $36.51 $34.88 1,617,571
2020-02-12 $36.87 $37.20 $36.42 $36.88 $35.23 1,603,520
2020-02-11 $35.85 $36.78 $35.85 $36.23 $34.61 1,748,310
2020-02-10 $36.90 $37.19 $35.18 $35.36 $33.78 2,626,436
2020-02-07 $37.55 $37.76 $37.17 $37.28 $35.62 1,094,756
2020-02-06 $38.30 $38.55 $37.88 $37.91 $36.22 1,411,454
2020-02-05 $38.21 $39.15 $38.21 $38.35 $36.64 2,410,459
2020-02-04 $37.29 $37.91 $37.20 $37.58 $35.90 1,779,030
2020-02-03 $36.39 $36.90 $36.26 $36.56 $34.93 1,375,776
2020-01-31 $36.55 $36.63 $35.95 $36.50 $34.87 1,714,625
2020-01-30 $36.64 $37.13 $36.44 $37.02 $35.37 1,846,020
2020-01-29 $38.54 $38.62 $37.98 $38.05 $35.48 1,308,393
2020-01-28 $37.92 $38.51 $37.58 $38.26 $35.67 1,308,301
2020-01-27 $37.69 $38.17 $37.34 $37.55 $35.01 1,586,205
2020-01-24 $39.16 $39.32 $38.17 $38.68 $36.07 1,356,530
2020-01-23 $38.94 $39.47 $38.17 $39.37 $36.71 2,922,803
2020-01-22 $40.22 $40.50 $39.26 $39.35 $36.69 1,933,002
2020-01-21 $40.88 $41.13 $40.14 $40.22 $37.50 2,069,480
2020-01-17 $41.35 $41.56 $41.00 $41.28 $38.49 1,467,712
2020-01-16 $41.24 $41.74 $41.03 $41.26 $38.47 1,501,381
2020-01-15 $40.88 $41.18 $40.67 $40.83 $38.07 1,412,144
2020-01-14 $40.40 $41.19 $40.18 $40.89 $38.13 1,843,459
2020-01-13 $39.65 $40.18 $39.01 $40.16 $37.45 1,894,093
2020-01-10 $40.00 $40.31 $39.62 $39.65 $36.97 2,112,827
2020-01-09 $39.52 $40.37 $39.13 $40.36 $37.63 2,478,335
2020-01-08 $41.85 $41.85 $39.44 $39.59 $36.91 3,570,370
2020-01-07 $41.69 $42.02 $41.43 $41.97 $39.13 1,404,450
2020-01-06 $41.18 $42.13 $41.10 $41.86 $39.03 2,325,090
2020-01-03 $41.01 $41.25 $40.58 $41.25 $38.46 3,365,257
2020-01-02 $40.95 $41.15 $40.22 $40.61 $37.87 1,620,887
2019-12-31 $39.84 $40.88 $39.84 $40.83 $38.07 2,188,489
2019-12-30 $40.69 $41.12 $40.11 $40.20 $37.48 1,353,196
2019-12-27 $40.87 $40.87 $40.28 $40.61 $37.87 1,276,132
2019-12-26 $40.49 $41.17 $40.42 $40.70 $37.95 1,533,144
2019-12-24 $40.39 $40.47 $40.00 $40.31 $37.59 930,986
2019-12-23 $39.62 $40.61 $39.62 $40.28 $37.56 2,342,720
2019-12-20 $39.31 $39.95 $39.03 $39.72 $37.04 4,218,983
2019-12-19 $38.78 $39.35 $38.44 $39.17 $36.52 3,310,681
2019-12-18 $38.07 $39.09 $38.02 $38.67 $36.06 3,760,048
2019-12-17 $37.74 $38.45 $37.72 $38.00 $35.43 5,295,921
2019-12-16 $37.41 $37.92 $37.14 $37.51 $34.98 2,029,889
2019-12-13 $37.35 $37.46 $36.80 $37.11 $34.60 1,791,028
2019-12-12 $36.87 $37.56 $36.87 $37.16 $34.65 1,703,803
2019-12-11 $37.23 $37.25 $36.53 $36.86 $34.37 1,703,034
2019-12-10 $36.57 $37.17 $36.45 $37.08 $34.57 1,967,432
2019-12-09 $35.60 $36.51 $35.55 $36.39 $33.93 2,158,269
2019-12-06 $35.30 $36.28 $35.13 $35.83 $33.41 2,420,134
2019-12-05 $35.66 $35.66 $34.94 $35.22 $32.84 2,547,668
2019-12-04 $36.34 $36.54 $35.35 $35.37 $32.98 2,088,241
2019-12-03 $36.00 $36.39 $35.26 $35.94 $33.51 1,495,117
2019-12-02 $36.78 $37.03 $36.31 $36.53 $34.06 1,864,546
2019-11-29 $36.56 $36.94 $36.38 $36.53 $34.06 1,122,132
2019-11-27 $37.45 $37.50 $36.40 $36.90 $34.41 1,802,620
2019-11-26 $37.98 $38.12 $37.07 $37.20 $34.69 1,235,111
2019-11-25 $37.56 $38.15 $37.42 $37.95 $35.39 1,458,953
2019-11-22 $38.48 $38.85 $37.52 $37.53 $34.99 2,016,557
2019-11-21 $38.01 $38.57 $37.75 $38.49 $35.89 1,692,312
2019-11-20 $37.20 $38.48 $37.05 $38.14 $35.56 2,551,028
2019-11-19 $38.82 $38.92 $36.77 $37.11 $34.60 2,332,796
2019-11-18 $38.93 $39.33 $38.58 $39.03 $36.39 1,298,614
2019-11-15 $38.34 $39.31 $38.26 $39.26 $36.61 1,526,011
2019-11-14 $38.39 $38.74 $37.97 $38.03 $35.46 2,196,385
2019-11-13 $38.50 $38.91 $38.11 $38.33 $35.74 1,712,742
2019-11-12 $39.11 $39.38 $38.47 $38.81 $36.19 2,057,668
2019-11-11 $39.27 $39.50 $38.78 $39.20 $36.55 1,830,620
2019-11-08 $39.63 $40.29 $39.00 $39.90 $37.20 2,895,457
2019-11-07 $40.47 $41.55 $39.65 $39.82 $37.13 3,069,911
2019-11-06 $40.34 $40.82 $39.36 $39.47 $36.80 2,000,768
2019-11-05 $40.95 $41.26 $39.84 $40.61 $37.87 2,185,060
2019-11-04 $40.70 $41.39 $40.18 $40.95 $38.18 2,055,636
2019-11-01 $39.21 $40.14 $39.03 $40.11 $37.40 1,382,883
2019-10-31 $39.22 $39.39 $38.00 $38.88 $36.25 2,001,079
2019-10-30 $41.17 $41.30 $40.20 $40.23 $36.65 1,693,033
2019-10-29 $40.83 $41.59 $40.46 $41.08 $37.43 1,085,976
2019-10-28 $41.17 $41.64 $40.89 $41.05 $37.40 1,084,663
2019-10-25 $40.52 $41.14 $40.31 $40.87 $37.24 1,282,163
2019-10-24 $40.80 $40.98 $40.46 $40.74 $37.12 1,046,638
2019-10-23 $39.99 $40.93 $39.50 $40.56 $36.95 1,402,748
2019-10-22 $39.55 $40.77 $39.13 $40.09 $36.53 1,893,195
2019-10-21 $39.47 $39.86 $39.16 $39.38 $35.88 1,279,439
2019-10-18 $38.92 $39.98 $38.80 $39.37 $35.87 1,270,281
2019-10-17 $39.05 $39.13 $38.58 $38.98 $35.51 1,655,224
2019-10-16 $38.72 $39.35 $38.62 $38.93 $35.47 1,043,696
2019-10-15 $38.44 $39.52 $38.14 $38.86 $35.41 1,267,006
2019-10-14 $38.98 $39.14 $38.15 $38.45 $35.03 1,256,262
2019-10-11 $39.31 $39.71 $38.87 $39.46 $35.95 1,258,401
2019-10-10 $38.22 $38.90 $38.22 $38.71 $35.27 1,158,077
2019-10-09 $38.34 $38.53 $37.76 $38.14 $34.75 1,460,813
2019-10-08 $38.91 $39.00 $37.82 $37.88 $34.51 1,965,276
2019-10-07 $40.05 $40.40 $39.35 $39.43 $35.92 1,912,084
2019-10-04 $40.06 $40.59 $39.85 $40.59 $36.98 1,165,997
2019-10-03 $38.61 $39.99 $38.38 $39.93 $36.38 1,727,754
2019-10-02 $39.50 $39.64 $38.43 $38.90 $35.44 2,018,677
2019-10-01 $40.41 $40.70 $39.57 $39.66 $36.13 1,892,887
2019-09-30 $39.75 $40.30 $39.74 $40.17 $36.60 1,485,151
2019-09-27 $39.45 $40.15 $39.45 $39.75 $36.22 1,190,988
2019-09-26 $39.72 $40.13 $39.33 $39.77 $36.23 1,242,156
2019-09-25 $40.06 $40.64 $39.63 $39.94 $36.39 1,856,424
2019-09-24 $41.00 $41.15 $40.01 $40.39 $36.80 1,671,377
2019-09-23 $41.08 $41.43 $40.70 $41.28 $37.61 1,622,056
2019-09-20 $40.99 $41.97 $40.66 $41.44 $37.76 2,674,210
2019-09-19 $41.94 $41.95 $40.73 $40.87 $37.24 2,134,411
2019-09-18 $40.91 $41.75 $40.65 $41.64 $37.94 2,532,191
2019-09-17 $43.13 $43.29 $40.61 $41.32 $37.65 4,245,563
2019-09-16 $40.90 $43.47 $40.73 $43.27 $39.42 5,337,293
2019-09-13 $39.58 $40.04 $39.40 $39.90 $36.35 1,613,354
2019-09-12 $38.79 $39.55 $38.45 $39.28 $35.79 1,980,001
2019-09-11 $39.35 $40.08 $38.81 $39.46 $35.95 1,794,479
2019-09-10 $39.30 $39.96 $38.80 $39.13 $35.65 4,739,221
2019-09-09 $38.00 $39.33 $37.85 $39.31 $35.82 2,536,144
2019-09-06 $36.53 $37.52 $35.96 $37.50 $34.17 3,703,893
2019-09-05 $36.67 $37.50 $36.57 $36.78 $33.51 3,224,948
2019-09-04 $35.80 $36.56 $35.70 $36.30 $33.07 1,954,833
2019-09-03 $35.47 $35.56 $34.70 $35.18 $32.05 2,539,888
2019-08-30 $35.78 $36.34 $35.55 $36.12 $32.91 3,806,068
2019-08-29 $34.35 $35.59 $34.35 $35.51 $32.35 2,034,222
2019-08-28 $33.26 $34.30 $33.14 $34.08 $31.05 2,620,839
2019-08-27 $33.15 $33.23 $32.00 $32.46 $29.57 2,120,368
2019-08-26 $33.38 $33.54 $32.77 $32.97 $30.04 1,817,054
2019-08-23 $34.78 $34.83 $32.87 $32.92 $29.99 2,642,216
2019-08-22 $35.96 $36.05 $35.10 $35.22 $32.09 2,275,705
2019-08-21 $36.02 $36.30 $35.01 $35.87 $32.68 2,417,398
2019-08-20 $35.27 $35.65 $35.00 $35.53 $32.37 2,000,241
2019-08-19 $34.54 $35.47 $32.80 $35.36 $32.22 1,944,458
2019-08-16 $33.25 $34.18 $33.03 $34.08 $31.05 1,622,916
2019-08-15 $33.45 $33.65 $32.80 $33.08 $30.14 2,688,199
2019-08-14 $34.83 $34.97 $33.05 $33.53 $30.55 3,427,921
2019-08-13 $35.23 $35.83 $35.00 $35.55 $32.39 2,056,334
2019-08-12 $35.52 $35.82 $35.27 $35.42 $32.27 3,241,194
2019-08-09 $36.19 $36.89 $35.63 $35.86 $32.67 2,882,299
2019-08-08 $37.34 $37.36 $34.77 $35.96 $32.76 6,496,108
2019-08-07 $34.76 $34.98 $33.80 $34.12 $31.09 3,788,079
2019-08-06 $35.72 $36.14 $34.88 $35.55 $32.39 2,215,140
2019-08-05 $36.41 $36.49 $35.12 $35.51 $32.35 2,019,451
2019-08-02 $37.41 $37.85 $36.67 $37.15 $33.85 2,051,504
2019-08-01 $38.69 $38.73 $37.34 $37.37 $34.05 2,869,731
2019-07-31 $38.90 $39.42 $38.31 $38.91 $35.45 2,457,849
2019-07-30 $38.18 $39.09 $37.59 $38.87 $35.41 3,126,831
2019-07-29 $39.89 $39.91 $38.83 $39.13 $34.84 2,199,864
2019-07-26 $40.29 $40.29 $39.62 $39.88 $35.50 1,350,514
2019-07-25 $40.59 $40.97 $40.17 $40.22 $35.81 1,768,829
2019-07-24 $39.43 $40.43 $39.21 $40.29 $35.87 2,123,236
2019-07-23 $39.99 $40.27 $39.09 $39.57 $35.23 1,922,692
2019-07-22 $39.72 $40.16 $39.67 $40.03 $35.64 1,439,191
2019-07-19 $39.24 $39.74 $38.87 $39.71 $35.35 1,693,672
2019-07-18 $39.56 $39.57 $38.90 $39.16 $34.86 2,049,935
2019-07-17 $40.86 $40.86 $39.58 $39.62 $35.27 2,454,235
2019-07-16 $41.06 $41.06 $40.43 $40.78 $36.30 1,090,873
2019-07-15 $41.75 $41.82 $41.02 $41.17 $36.65 1,103,354
2019-07-12 $42.00 $42.24 $41.76 $41.83 $37.24 1,134,492
2019-07-11 $41.75 $42.37 $41.48 $41.87 $37.27 1,630,258
2019-07-10 $40.80 $41.66 $40.66 $41.64 $37.07 1,795,150
2019-07-09 $39.95 $40.69 $39.50 $40.52 $36.07 2,594,610
2019-07-08 $39.99 $40.42 $39.52 $39.90 $35.52 1,205,798
2019-07-05 $39.65 $40.31 $39.28 $40.25 $35.83 2,038,266
2019-07-03 $39.17 $39.70 $38.96 $39.65 $35.30 982,765
2019-07-02 $39.90 $40.05 $38.64 $39.13 $34.84 1,936,791
2019-07-01 $39.82 $40.27 $39.53 $39.98 $35.59 2,147,080
2019-06-28 $38.45 $39.47 $38.45 $39.26 $34.95 2,103,090
2019-06-27 $38.16 $38.65 $38.06 $38.33 $34.12 1,152,259
2019-06-26 $37.79 $38.78 $37.70 $38.27 $34.07 3,692,754
2019-06-25 $37.41 $37.45 $36.79 $37.27 $33.18 2,930,442
2019-06-24 $38.87 $39.00 $37.31 $37.41 $33.30 2,539,272
2019-06-21 $38.53 $39.12 $38.26 $38.72 $34.47 2,083,257
2019-06-20 $38.25 $38.64 $38.05 $38.56 $34.33 1,929,986
2019-06-19 $37.65 $37.70 $37.16 $37.52 $33.40 1,326,175
2019-06-18 $36.96 $37.96 $36.96 $37.59 $33.46 2,054,507
2019-06-17 $36.50 $37.02 $36.22 $36.73 $32.70 1,712,664
2019-06-14 $37.79 $37.90 $36.26 $36.59 $32.57 2,251,903
2019-06-13 $37.55 $38.15 $37.00 $37.84 $33.69 2,454,380
2019-06-12 $38.17 $38.47 $36.77 $36.97 $32.91 2,952,395
2019-06-11 $38.63 $38.85 $38.12 $38.48 $34.26 1,992,815
2019-06-10 $38.69 $38.95 $37.79 $38.47 $34.25 2,007,026
2019-06-07 $39.26 $39.55 $38.39 $38.54 $34.31 3,019,387
2019-06-06 $39.32 $39.74 $38.72 $39.07 $34.78 2,398,646
2019-06-05 $40.74 $40.94 $38.94 $39.35 $35.03 2,600,303
2019-06-04 $39.72 $40.98 $39.50 $40.77 $36.30 2,357,029
2019-06-03 $39.02 $40.27 $38.97 $39.44 $35.11 3,426,534
2019-05-31 $38.47 $38.96 $38.23 $38.46 $34.24 2,321,400
2019-05-30 $39.22 $39.60 $38.84 $39.04 $34.76 1,827,742
2019-05-29 $38.71 $39.24 $37.44 $39.11 $34.82 2,885,256
2019-05-28 $40.47 $40.73 $39.31 $39.39 $35.07 2,683,842
2019-05-24 $40.57 $41.11 $39.89 $40.46 $36.02 1,999,787
2019-05-23 $40.97 $40.97 $39.41 $40.11 $35.71 2,303,655
2019-05-22 $42.02 $42.10 $41.25 $41.68 $37.11 1,544,956
2019-05-21 $41.44 $42.57 $41.10 $42.17 $37.54 1,707,236
2019-05-20 $42.13 $42.30 $40.99 $41.25 $36.72 2,348,395
2019-05-17 $42.00 $42.58 $41.80 $42.17 $37.54 1,708,231
2019-05-16 $42.14 $42.71 $41.96 $42.26 $37.62 2,446,670
2019-05-15 $41.38 $42.13 $41.14 $41.94 $37.34 2,089,685
2019-05-14 $40.47 $41.60 $40.45 $41.24 $36.71 2,365,348
2019-05-13 $40.02 $40.84 $39.79 $40.44 $36.00 3,432,676
2019-05-10 $38.59 $40.59 $38.50 $40.43 $35.99 3,385,376
2019-05-09 $39.05 $39.28 $38.07 $38.55 $34.32 2,354,353
2019-05-08 $40.50 $40.65 $39.34 $39.44 $35.11 3,063,578
2019-05-07 $39.40 $41.10 $38.23 $40.80 $36.32 7,677,512
2019-05-06 $39.38 $39.98 $39.30 $39.95 $35.57 2,598,711
2019-05-03 $39.54 $40.23 $39.52 $39.87 $35.49 1,731,344
2019-05-02 $39.51 $39.77 $38.69 $39.34 $35.02 2,973,232
2019-05-01 $40.15 $40.66 $39.84 $39.87 $35.49 1,706,260
2019-04-30 $40.95 $41.00 $39.94 $40.15 $35.74 2,089,327
2019-04-29 $40.73 $41.85 $40.66 $41.56 $36.18 3,715,799
2019-04-26 $40.05 $40.65 $39.77 $40.62 $35.36 1,465,827
2019-04-25 $40.76 $40.84 $40.07 $40.23 $35.02 1,416,371
2019-04-24 $40.79 $40.84 $40.16 $40.68 $35.41 1,737,355
2019-04-23 $40.99 $41.48 $40.54 $40.91 $35.61 2,466,670
2019-04-22 $39.72 $41.24 $39.40 $40.97 $35.67 2,461,783
2019-04-18 $39.35 $39.37 $38.73 $39.34 $34.25 2,345,273
2019-04-17 $39.69 $39.99 $39.36 $39.37 $34.27 1,613,439
2019-04-16 $40.00 $40.04 $39.29 $39.61 $34.48 1,707,062
2019-04-15 $40.03 $40.18 $39.62 $39.96 $34.79 1,703,659
2019-04-12 $39.93 $40.18 $39.66 $40.11 $34.92 2,216,219
2019-04-11 $39.24 $39.89 $39.16 $39.39 $34.29 1,571,549
2019-04-10 $40.11 $40.16 $39.21 $39.30 $34.21 2,247,557
2019-04-09 $40.11 $40.18 $39.50 $39.99 $34.81 2,112,483
2019-04-08 $40.79 $41.00 $40.05 $40.33 $35.11 1,571,834
2019-04-05 $40.30 $41.21 $40.23 $40.79 $35.51 1,694,609
2019-04-04 $40.54 $40.69 $39.63 $40.26 $35.05 2,525,120
2019-04-03 $42.44 $42.62 $40.40 $40.57 $35.32 3,145,744
2019-04-02 $42.46 $42.66 $42.12 $42.25 $36.78 1,788,687
2019-04-01 $41.98 $42.46 $41.55 $42.38 $36.89 1,558,722
2019-03-29 $41.65 $42.09 $41.12 $41.55 $36.17 1,896,851
2019-03-28 $40.58 $41.03 $40.37 $40.99 $35.68 1,832,587
2019-03-27 $40.99 $41.29 $40.56 $40.78 $35.50 1,498,190
2019-03-26 $40.97 $42.11 $40.76 $40.98 $35.67 1,484,976
2019-03-25 $40.57 $40.80 $39.97 $40.53 $35.28 1,599,876
2019-03-22 $41.59 $41.65 $40.71 $40.73 $35.46 1,423,706
2019-03-21 $41.39 $42.15 $41.31 $42.01 $36.57 2,051,304
2019-03-20 $40.58 $41.72 $40.42 $41.58 $36.20 1,583,559
2019-03-19 $40.92 $40.98 $40.42 $40.61 $35.35 1,497,610
2019-03-18 $40.13 $40.77 $39.97 $40.75 $35.47 1,648,380
2019-03-15 $40.35 $40.44 $39.75 $40.04 $34.86 2,633,505
2019-03-14 $40.85 $41.30 $40.44 $40.58 $35.33 1,509,305
2019-03-13 $40.94 $41.22 $40.52 $40.78 $35.50 1,744,310
2019-03-12 $40.53 $41.30 $40.45 $40.60 $35.34 2,106,281
2019-03-11 $39.75 $40.40 $39.53 $40.34 $35.12 2,305,018
2019-03-08 $39.32 $39.46 $38.46 $39.40 $34.30 3,018,144
2019-03-07 $40.29 $40.56 $39.92 $40.09 $34.90 2,774,585
2019-03-06 $41.00 $41.16 $40.28 $40.28 $35.06 2,075,672
2019-03-05 $41.53 $41.73 $41.07 $41.18 $35.85 2,047,865
2019-03-04 $41.77 $41.97 $41.00 $41.57 $36.19 2,226,128
2019-03-01 $40.43 $41.74 $40.38 $41.72 $36.32 2,482,014
2019-02-28 $40.99 $41.13 $40.22 $40.24 $35.03 2,384,917
2019-02-27 $40.67 $41.25 $39.89 $40.79 $35.51 2,778,991
2019-02-26 $41.35 $41.53 $40.29 $40.33 $35.11 2,782,592
2019-02-25 $41.66 $41.96 $41.25 $41.36 $36.00 2,821,598
2019-02-22 $42.45 $42.56 $41.85 $41.88 $36.46 2,534,635
2019-02-21 $44.56 $44.75 $41.65 $42.03 $36.59 5,001,275
2019-02-20 $46.28 $47.11 $43.78 $44.89 $39.08 6,643,581
2019-02-19 $46.68 $48.78 $46.68 $47.89 $41.69 5,120,687
2019-02-15 $45.52 $45.91 $45.25 $45.51 $39.62 2,067,679
2019-02-14 $44.29 $45.27 $44.06 $45.10 $39.26 2,519,703
2019-02-13 $43.81 $44.70 $43.69 $44.42 $38.67 1,632,726
2019-02-12 $43.18 $43.75 $42.94 $43.63 $37.98 1,832,609
2019-02-11 $42.27 $42.54 $41.80 $42.50 $37.00 3,034,228
2019-02-08 $42.53 $42.67 $41.61 $42.67 $37.15 1,918,523
2019-02-07 $43.43 $43.65 $42.25 $42.72 $37.19 2,092,000
2019-02-06 $43.68 $44.28 $43.65 $43.80 $38.13 1,587,528
2019-02-05 $44.03 $44.49 $43.42 $43.92 $38.23 1,525,585
2019-02-04 $43.30 $44.22 $43.28 $44.17 $38.45 1,435,945
2019-02-01 $43.08 $43.78 $42.52 $43.61 $37.96 1,712,726
2019-01-31 $43.40 $43.41 $42.25 $43.01 $37.44 3,193,158
2019-01-30 $43.19 $43.47 $42.80 $43.18 $37.59 3,290,345
2019-01-29 $43.10 $43.88 $42.78 $43.66 $37.22 2,690,518
2019-01-28 $41.66 $42.52 $41.54 $42.46 $36.20 1,722,981
2019-01-25 $41.73 $42.90 $41.67 $42.55 $36.28 2,354,603
2019-01-24 $41.20 $41.49 $40.66 $41.26 $35.18 3,606,827
2019-01-23 $42.55 $42.61 $40.90 $41.27 $35.18 1,609,704
2019-01-22 $43.04 $43.25 $42.04 $42.26 $36.03 1,922,456
2019-01-18 $43.22 $43.72 $43.05 $43.50 $37.09 1,887,582
2019-01-17 $42.42 $43.25 $42.42 $42.74 $36.44 1,795,650
2019-01-16 $42.36 $43.25 $42.36 $42.83 $36.51 2,172,477
2019-01-15 $42.03 $42.85 $41.93 $42.55 $36.28 1,623,430
2019-01-14 $41.50 $42.10 $41.26 $41.90 $35.72 1,989,808
2019-01-11 $42.34 $42.71 $41.85 $42.08 $35.88 3,504,089
2019-01-10 $43.42 $43.75 $42.07 $42.83 $36.51 3,924,080
2019-01-09 $43.42 $44.22 $43.02 $43.79 $37.33 3,428,060
2019-01-08 $42.05 $43.09 $41.58 $42.70 $36.40 4,160,712
2019-01-07 $39.44 $41.18 $39.44 $41.02 $34.97 3,687,871
2019-01-04 $38.40 $39.96 $38.18 $39.40 $33.59 4,336,918
2019-01-03 $36.97 $38.33 $36.73 $37.37 $31.86 2,930,159
2019-01-02 $35.38 $37.47 $34.83 $36.74 $31.32 3,183,017
2018-12-31 $35.13 $36.16 $34.91 $36.02 $30.71 3,172,000
2018-12-28 $35.62 $35.69 $34.17 $35.01 $29.85 3,128,489
2018-12-27 $35.71 $35.95 $33.99 $35.47 $30.24 3,912,966
2018-12-26 $34.39 $36.46 $33.55 $36.46 $31.08 3,320,048
2018-12-24 $35.59 $36.03 $34.02 $34.11 $29.08 1,817,825
2018-12-21 $38.00 $38.15 $35.92 $36.22 $30.88 6,340,510
2018-12-20 $38.05 $39.41 $36.86 $38.14 $32.52 6,242,671
2018-12-19 $39.25 $40.03 $38.70 $39.05 $33.29 5,207,228
2018-12-18 $40.74 $41.18 $38.89 $39.07 $33.31 3,580,028
2018-12-17 $41.86 $42.75 $40.72 $40.85 $34.83 2,478,589
2018-12-14 $43.74 $43.74 $41.90 $42.21 $35.99 3,854,530
2018-12-13 $43.07 $44.44 $43.01 $44.23 $37.71 2,122,086
2018-12-12 $43.21 $44.08 $42.57 $43.45 $37.04 2,407,002
2018-12-11 $43.51 $43.72 $42.11 $42.61 $36.33 2,377,447
2018-12-10 $44.08 $44.08 $42.14 $42.94 $36.61 3,534,209
2018-12-07 $44.79 $45.98 $44.52 $44.55 $37.98 3,219,677
2018-12-06 $44.43 $44.43 $42.31 $43.64 $37.21 3,135,339
2018-12-04 $46.39 $46.62 $45.12 $45.18 $38.52 2,439,882
2018-12-03 $45.77 $46.88 $45.60 $46.62 $39.75 2,692,318
2018-11-30 $44.95 $45.16 $44.23 $44.63 $38.05 3,311,063
2018-11-29 $44.71 $45.79 $44.61 $45.21 $38.54 2,150,994
2018-11-28 $45.12 $45.27 $44.33 $44.93 $38.31 2,482,481
2018-11-27 $44.95 $45.42 $44.50 $45.11 $38.46 3,002,021
2018-11-26 $44.93 $45.48 $44.42 $45.02 $38.38 1,775,785
2018-11-23 $44.63 $45.17 $44.32 $44.40 $37.85 1,204,836
2018-11-21 $45.24 $47.02 $45.24 $45.99 $39.21 2,285,244
2018-11-20 $46.67 $46.92 $44.50 $44.85 $38.24 3,889,159
2018-11-19 $47.45 $48.16 $46.93 $47.25 $40.28 2,315,133
2018-11-16 $47.31 $48.03 $46.68 $47.50 $40.50 2,510,386
2018-11-15 $46.30 $47.66 $46.30 $47.18 $40.22 1,729,518
2018-11-14 $48.69 $49.04 $46.43 $46.68 $39.80 2,995,964
2018-11-13 $49.47 $50.00 $47.58 $47.82 $40.77 2,784,883
2018-11-12 $50.73 $50.84 $49.37 $49.52 $42.22 2,175,252
2018-11-09 $51.62 $51.87 $50.16 $50.55 $43.10 2,644,536
2018-11-08 $52.96 $55.07 $51.94 $52.24 $44.54 2,232,607
2018-11-07 $52.57 $53.64 $52.30 $52.97 $45.16 2,597,948
2018-11-06 $51.88 $52.27 $51.22 $51.65 $44.03 1,338,031
2018-11-05 $51.72 $52.22 $50.75 $51.91 $44.26 2,557,189
2018-11-02 $52.90 $53.29 $51.01 $51.30 $43.74 1,733,882
2018-11-01 $51.75 $52.75 $51.24 $52.60 $44.84 1,660,980
2018-10-31 $50.76 $52.41 $50.74 $51.67 $44.05 2,333,758
2018-10-30 $49.84 $50.29 $48.81 $50.05 $42.67 1,703,054
2018-10-29 $51.72 $51.99 $50.18 $51.02 $42.72 2,049,747
2018-10-26 $51.83 $52.11 $50.38 $51.44 $43.07 1,349,619
2018-10-25 $52.37 $53.02 $52.08 $52.45 $43.92 2,483,975
2018-10-24 $54.11 $54.34 $51.37 $51.50 $43.12 2,159,421
2018-10-23 $54.87 $55.18 $52.63 $54.00 $45.22 2,425,151
2018-10-22 $56.57 $56.82 $55.77 $56.24 $47.09 2,057,225
2018-10-19 $56.50 $57.61 $56.28 $56.56 $47.36 1,053,537
2018-10-18 $56.33 $57.23 $55.93 $56.48 $47.29 1,702,972
2018-10-17 $56.90 $57.19 $56.18 $56.57 $47.37 1,135,894
2018-10-16 $55.86 $57.23 $55.40 $56.65 $47.43 1,569,589
2018-10-15 $55.50 $55.90 $55.04 $55.36 $46.35 665,869
2018-10-12 $56.13 $56.56 $54.23 $55.42 $46.40 2,218,093
2018-10-11 $56.64 $56.83 $54.69 $55.29 $46.30 3,028,061
2018-10-10 $57.93 $58.04 $56.81 $56.83 $47.59 1,633,445
2018-10-09 $57.96 $58.49 $57.56 $58.02 $48.58 1,025,325
2018-10-08 $58.07 $58.38 $57.43 $57.73 $48.34 1,186,709
2018-10-05 $58.25 $58.61 $57.88 $58.51 $48.99 816,909
2018-10-04 $58.33 $58.85 $57.72 $58.31 $48.82 1,002,506
2018-10-03 $57.92 $59.21 $57.02 $58.38 $48.88 2,938,925
2018-10-02 $57.76 $57.84 $57.01 $57.14 $47.85 1,726,924
2018-10-01 $56.64 $57.93 $56.49 $57.59 $48.22 1,429,181
2018-09-28 $56.24 $57.14 $56.23 $56.31 $47.15 1,301,406
2018-09-27 $55.73 $56.48 $55.56 $56.39 $47.22 1,796,721
2018-09-26 $56.03 $56.45 $55.37 $55.39 $46.38 1,294,702
2018-09-25 $56.03 $56.51 $55.80 $56.12 $46.99 2,846,686
2018-09-24 $55.89 $56.38 $55.17 $55.69 $46.63 2,864,713
2018-09-21 $55.65 $55.84 $55.06 $55.33 $46.33 4,273,388
2018-09-20 $56.11 $56.11 $55.18 $55.26 $46.27 2,397,031
2018-09-19 $55.83 $56.36 $55.81 $56.00 $46.89 2,337,167
2018-09-18 $55.78 $56.74 $55.58 $55.85 $46.76 2,366,069
2018-09-17 $55.24 $55.61 $54.56 $54.65 $45.76 1,755,022
2018-09-14 $55.48 $55.48 $54.30 $55.13 $46.16 1,486,606
2018-09-13 $55.55 $55.81 $55.10 $55.52 $46.49 2,065,197
2018-09-12 $55.05 $55.75 $54.58 $55.57 $46.53 2,399,345
2018-09-11 $54.21 $55.24 $54.13 $54.83 $45.91 1,989,192
2018-09-10 $54.05 $54.68 $54.03 $54.09 $45.29 1,234,467
2018-09-07 $53.61 $54.17 $53.29 $53.98 $45.20 1,146,055
2018-09-06 $54.67 $54.88 $53.86 $53.94 $45.17 1,672,645
2018-09-05 $54.41 $54.71 $53.32 $54.67 $45.78 1,122,332
2018-09-04 $55.14 $55.34 $54.09 $54.39 $45.54 1,529,419
2018-08-31 $54.97 $55.31 $54.56 $55.07 $46.11 1,591,752
2018-08-30 $55.48 $55.54 $54.72 $55.30 $46.30 1,699,426
2018-08-29 $55.59 $55.81 $55.03 $55.48 $46.46 1,463,047
2018-08-28 $55.80 $56.42 $55.25 $55.47 $46.45 1,595,069
2018-08-27 $55.62 $55.95 $55.40 $55.85 $46.76 1,340,371
2018-08-24 $55.60 $55.91 $55.19 $55.67 $46.61 1,214,886
2018-08-23 $55.63 $55.73 $55.09 $55.38 $46.37 1,322,142
2018-08-22 $54.61 $55.80 $54.52 $55.71 $46.65 1,866,093
2018-08-21 $54.60 $55.06 $54.22 $54.29 $45.46 1,759,366
2018-08-20 $53.92 $54.40 $53.87 $54.22 $45.40 1,406,473
2018-08-17 $53.10 $54.08 $52.94 $53.92 $45.15 1,159,084
2018-08-16 $52.80 $53.46 $52.65 $52.92 $44.31 1,084,683
2018-08-15 $52.96 $53.29 $51.72 $52.45 $43.92 1,519,084
2018-08-14 $53.39 $53.95 $53.36 $53.47 $44.77 1,648,318
2018-08-13 $54.07 $54.24 $52.97 $53.01 $44.39 1,428,159
2018-08-10 $52.50 $54.19 $52.28 $53.98 $45.20 2,283,092
2018-08-09 $53.26 $54.81 $52.26 $52.52 $43.98 3,031,880
2018-08-08 $52.33 $53.26 $52.32 $53.18 $44.53 2,219,996
2018-08-07 $53.14 $53.45 $52.51 $52.75 $44.17 2,289,489
2018-08-06 $51.84 $52.90 $51.62 $52.89 $44.29 2,352,803
2018-08-03 $51.90 $52.37 $51.33 $51.63 $43.23 1,690,846
2018-08-02 $51.39 $52.08 $51.06 $51.92 $43.47 1,963,390
2018-08-01 $50.67 $51.72 $50.46 $51.59 $43.20 1,380,512
2018-07-31 $51.36 $51.77 $50.67 $51.07 $42.76 1,711,474
2018-07-30 $51.63 $52.25 $51.43 $52.16 $42.91 2,211,805
2018-07-27 $52.61 $52.74 $51.21 $51.24 $42.15 1,943,368
2018-07-26 $52.43 $53.00 $52.43 $52.82 $43.45 1,427,353
2018-07-25 $52.00 $52.76 $51.71 $52.59 $43.26 1,842,951
2018-07-24 $52.24 $52.42 $51.93 $52.03 $42.80 1,893,641
2018-07-23 $51.83 $52.19 $51.58 $51.98 $42.76 1,488,565
2018-07-20 $52.54 $52.63 $51.53 $51.63 $42.47 1,776,053
2018-07-19 $52.89 $53.24 $52.07 $52.30 $43.03 2,696,084
2018-07-18 $51.19 $52.01 $50.55 $51.76 $42.58 1,825,988
2018-07-17 $51.48 $51.75 $51.06 $51.60 $42.45 1,623,410
2018-07-16 $51.81 $52.22 $51.20 $51.68 $42.52 1,661,450
2018-07-13 $51.42 $52.54 $51.23 $52.26 $42.99 2,546,535
2018-07-12 $50.70 $51.30 $49.98 $51.19 $42.11 1,863,952
2018-07-11 $50.43 $51.10 $49.97 $50.49 $41.54 1,373,507
2018-07-10 $50.85 $51.32 $50.54 $50.90 $41.87 1,937,438
2018-07-09 $50.19 $50.79 $50.03 $50.63 $41.65 1,591,112
2018-07-06 $48.71 $49.88 $48.52 $49.84 $41.00 1,484,112
2018-07-05 $48.76 $48.97 $48.46 $48.60 $39.98 1,346,051
2018-07-03 $48.90 $49.26 $48.28 $48.66 $40.03 1,046,779
2018-07-02 $49.25 $49.39 $48.03 $48.27 $39.71 2,352,867
2018-06-29 $50.46 $50.75 $49.49 $49.49 $40.71 2,497,710
2018-06-28 $49.50 $50.34 $48.85 $50.21 $41.31 1,835,293
2018-06-27 $49.57 $50.27 $48.98 $49.21 $40.48 2,864,935
2018-06-26 $48.69 $49.17 $47.81 $49.01 $40.32 2,435,952
2018-06-25 $49.36 $49.69 $48.35 $48.49 $39.89 2,693,091
2018-06-22 $49.74 $50.67 $49.01 $49.45 $40.68 3,066,474
2018-06-21 $48.10 $48.69 $47.99 $48.24 $39.69 1,575,422
2018-06-20 $48.18 $48.70 $47.92 $48.52 $39.92 2,631,589
2018-06-19 $46.82 $47.89 $46.68 $47.66 $39.21 1,907,688
2018-06-18 $46.41 $47.77 $46.41 $47.40 $38.99 1,988,607
2018-06-15 $48.28 $48.41 $46.38 $46.54 $38.29 3,634,481
2018-06-14 $48.31 $48.76 $47.91 $48.52 $39.92 1,563,583
2018-06-13 $48.47 $48.66 $47.49 $47.93 $39.43 2,780,731
2018-06-12 $49.99 $50.20 $48.64 $48.78 $40.13 2,906,712
2018-06-11 $49.30 $50.85 $48.80 $50.64 $41.66 2,476,749
2018-06-08 $49.71 $49.76 $48.77 $49.31 $40.57 1,897,892
2018-06-07 $49.09 $49.84 $48.84 $49.72 $40.90 1,824,837
2018-06-06 $48.89 $49.31 $48.50 $48.77 $40.12 1,472,585
2018-06-05 $48.53 $49.15 $48.43 $48.78 $40.13 2,237,875
2018-06-04 $49.08 $49.28 $48.30 $48.71 $40.07 1,644,751
2018-06-01 $48.87 $49.55 $48.54 $48.79 $40.14 2,393,017
2018-05-31 $47.88 $48.80 $47.79 $48.63 $40.01 2,548,304
2018-05-30 $46.97 $48.67 $46.80 $48.35 $39.78 2,329,725
2018-05-29 $46.31 $47.12 $46.31 $46.61 $38.34 1,987,910
2018-05-25 $46.50 $46.88 $45.82 $46.79 $38.49 2,122,804
2018-05-24 $47.81 $48.13 $46.50 $47.29 $38.90 2,389,590
2018-05-23 $48.14 $48.66 $47.50 $48.51 $39.91 1,797,292
2018-05-22 $48.94 $49.49 $48.50 $48.53 $39.92 2,376,842
2018-05-21 $48.58 $48.94 $48.21 $48.73 $40.09 1,552,685
2018-05-18 $48.59 $48.64 $48.03 $48.34 $39.77 1,413,499
2018-05-17 $48.68 $49.22 $48.30 $48.57 $39.96 1,732,464
2018-05-16 $48.86 $48.90 $48.28 $48.59 $39.97 1,776,210
2018-05-15 $48.76 $48.98 $48.27 $48.71 $40.07 2,113,414
2018-05-14 $48.36 $48.96 $48.23 $48.85 $40.19 1,020,146
2018-05-11 $48.12 $48.47 $47.86 $48.12 $39.59 1,004,309
2018-05-10 $47.94 $48.36 $47.62 $48.07 $39.55 1,235,865
2018-05-09 $47.63 $48.62 $47.34 $47.59 $39.15 1,852,788
2018-05-08 $46.43 $47.46 $45.44 $47.40 $38.99 2,416,802
2018-05-07 $46.41 $47.67 $46.34 $46.55 $38.30 2,274,666
2018-05-04 $46.09 $46.60 $45.67 $46.03 $37.87 1,675,645
2018-05-03 $46.43 $47.48 $46.01 $46.30 $38.09 3,503,436
2018-05-02 $46.43 $47.62 $46.43 $47.43 $39.02 2,646,375
2018-05-01 $46.88 $47.29 $46.58 $46.68 $38.40 1,798,562
2018-04-30 $46.20 $47.54 $46.20 $46.97 $38.64 3,036,242
2018-04-27 $46.55 $47.73 $46.32 $47.37 $38.23 1,547,173
2018-04-26 $46.90 $47.23 $46.27 $46.63 $37.63 976,569
2018-04-25 $46.04 $46.80 $45.20 $46.75 $37.73 1,623,194
2018-04-24 $48.16 $48.18 $46.11 $46.28 $37.35 1,935,164
2018-04-23 $47.46 $48.19 $47.18 $47.99 $38.73 1,224,014
2018-04-20 $47.11 $48.10 $46.91 $47.59 $38.41 1,669,207
2018-04-19 $48.26 $48.50 $47.09 $47.17 $38.07 2,125,558
2018-04-18 $47.59 $48.28 $47.59 $48.03 $38.76 1,814,868
2018-04-17 $46.64 $47.66 $46.64 $47.25 $38.13 1,998,479
2018-04-16 $45.40 $46.82 $45.32 $46.64 $37.64 1,977,212
2018-04-13 $45.08 $45.97 $44.90 $45.20 $36.48 1,848,419
2018-04-12 $45.65 $45.65 $44.94 $45.08 $36.38 2,019,152
2018-04-11 $46.10 $46.61 $45.43 $45.64 $36.83 3,035,757
2018-04-10 $45.41 $46.79 $44.84 $46.26 $37.33 3,323,551
2018-04-09 $45.34 $45.74 $44.60 $44.62 $36.01 2,211,367
2018-04-06 $44.87 $45.85 $44.36 $44.95 $36.28 2,271,085
2018-04-05 $43.77 $45.70 $43.77 $45.22 $36.49 2,669,938
2018-04-04 $42.40 $43.74 $41.75 $43.69 $35.26 3,097,972
2018-04-03 $43.56 $43.94 $42.35 $43.88 $35.41 1,630,012
2018-04-02 $43.90 $44.45 $42.95 $43.42 $35.04 2,590,443
2018-03-29 $43.73 $44.95 $43.51 $44.00 $35.51 4,318,426
2018-03-28 $45.30 $45.53 $43.35 $43.74 $35.30 4,264,827
2018-03-27 $46.40 $46.53 $45.15 $45.46 $36.69 1,982,504
2018-03-26 $46.65 $46.65 $45.42 $46.39 $37.44 2,254,409
2018-03-23 $46.64 $47.14 $46.14 $46.22 $37.30 1,707,602
2018-03-22 $46.88 $47.41 $46.40 $46.49 $37.52 1,368,052
2018-03-21 $46.59 $47.81 $46.32 $47.50 $38.33 2,331,309
2018-03-20 $46.60 $46.97 $45.94 $46.43 $37.47 2,255,124
2018-03-19 $47.61 $47.62 $45.31 $46.16 $37.25 1,931,262
2018-03-16 $46.62 $48.08 $45.94 $47.73 $38.52 2,452,575
2018-03-15 $47.02 $47.72 $44.30 $46.35 $37.41 3,813,320
2018-03-14 $47.25 $47.39 $46.56 $46.74 $37.72 1,693,801
2018-03-13 $46.97 $47.37 $46.72 $47.14 $38.04 1,722,034
2018-03-12 $45.75 $46.74 $45.75 $46.71 $37.70 1,854,595
2018-03-09 $45.19 $45.80 $44.92 $45.66 $36.85 1,532,213
2018-03-08 $45.21 $45.47 $44.42 $44.77 $36.13 1,490,756
2018-03-07 $45.88 $46.46 $44.65 $45.09 $36.39 1,989,152
2018-03-06 $46.90 $46.97 $46.15 $46.25 $37.33 1,332,151
2018-03-05 $45.50 $46.84 $45.50 $46.55 $37.57 1,001,051
2018-03-02 $45.05 $45.71 $44.16 $45.67 $36.86 1,487,600
2018-03-01 $44.81 $45.54 $44.43 $45.30 $36.56 1,919,666
2018-02-28 $46.13 $46.50 $44.60 $44.65 $36.03 2,384,222
2018-02-27 $47.09 $47.45 $45.86 $45.93 $37.07 1,956,721
2018-02-26 $47.31 $47.34 $46.12 $47.19 $38.08 1,665,876
2018-02-23 $46.37 $47.18 $45.93 $46.97 $37.91 1,320,873
2018-02-22 $47.03 $47.22 $45.82 $45.96 $37.09 2,225,194
2018-02-21 $47.72 $47.88 $46.70 $46.74 $37.72 2,688,042
2018-02-20 $47.96 $48.23 $47.14 $47.75 $38.54 2,424,159
2018-02-16 $49.55 $49.55 $47.56 $47.91 $38.67 3,586,285
2018-02-15 $48.17 $49.97 $47.58 $49.85 $40.23 3,413,662
2018-02-14 $46.65 $48.14 $46.47 $47.81 $38.58 1,781,457
2018-02-13 $46.82 $47.51 $46.39 $47.30 $38.17 1,505,406
2018-02-12 $45.87 $47.30 $45.57 $47.03 $37.95 1,572,041
2018-02-09 $45.77 $46.12 $43.47 $45.17 $36.45 2,514,444
2018-02-08 $47.68 $47.96 $45.26 $45.30 $36.56 2,893,288
2018-02-07 $46.76 $48.66 $46.76 $47.57 $38.39 3,279,285
2018-02-06 $44.82 $46.71 $44.25 $46.48 $37.51 2,340,316
2018-02-05 $46.60 $46.99 $45.56 $45.83 $36.99 2,407,768
2018-02-02 $48.32 $48.71 $46.97 $47.14 $38.04 2,222,943
2018-02-01 $48.47 $49.55 $48.34 $48.91 $39.47 1,817,279
2018-01-31 $47.15 $48.11 $47.07 $48.00 $38.74 2,058,168
2018-01-30 $48.27 $48.43 $47.66 $47.92 $37.95 2,191,264
2018-01-29 $49.69 $49.83 $48.77 $48.89 $38.72 2,210,904
2018-01-26 $50.29 $50.45 $49.70 $49.99 $39.59 1,234,599
2018-01-25 $51.02 $51.33 $49.81 $50.00 $39.60 1,576,169
2018-01-24 $51.30 $51.60 $50.75 $50.79 $40.23 1,210,504
2018-01-23 $51.00 $51.42 $50.17 $51.03 $40.42 1,264,983
2018-01-22 $50.79 $51.20 $50.42 $51.00 $40.39 1,487,054
2018-01-19 $50.43 $50.76 $49.39 $50.73 $40.18 1,500,073
2018-01-18 $51.28 $51.36 $50.41 $50.69 $40.15 1,547,130
2018-01-17 $51.00 $51.76 $50.42 $51.21 $40.56 2,082,504
2018-01-16 $51.81 $52.08 $50.67 $50.75 $40.20 2,954,250
2018-01-12 $50.97 $51.68 $50.22 $51.44 $40.74 1,880,515
2018-01-11 $49.83 $50.93 $49.60 $50.82 $40.25 2,345,382
2018-01-10 $48.51 $49.91 $48.31 $49.52 $39.22 1,970,351
2018-01-09 $48.65 $48.75 $48.17 $48.52 $38.43 853,792
2018-01-08 $48.33 $48.67 $47.86 $48.59 $38.48 1,528,763
2018-01-05 $50.37 $50.40 $48.00 $48.45 $38.37 3,131,172
2018-01-04 $50.21 $50.58 $49.94 $50.37 $39.89 2,266,795
2018-01-03 $49.50 $50.24 $49.25 $49.93 $39.55 2,900,595
2018-01-02 $48.84 $49.17 $48.33 $49.09 $38.88 1,842,321
2017-12-29 $48.30 $48.57 $48.03 $48.42 $38.35 1,229,631
2017-12-28 $47.69 $48.29 $47.28 $48.19 $38.17 1,390,419
2017-12-27 $47.35 $47.66 $46.90 $47.62 $37.72 832,444
2017-12-26 $47.41 $47.54 $47.05 $47.31 $37.47 1,456,195
2017-12-22 $46.34 $47.21 $46.20 $47.19 $37.38 1,561,810
2017-12-21 $45.38 $46.44 $45.06 $46.25 $36.63 1,658,967
2017-12-20 $45.67 $45.83 $44.43 $45.54 $36.07 2,284,706
2017-12-19 $47.14 $47.21 $45.60 $45.69 $36.19 2,238,449
2017-12-18 $46.62 $47.47 $46.62 $47.02 $37.24 2,222,193
2017-12-15 $47.27 $47.36 $46.28 $46.36 $36.72 2,931,760
2017-12-14 $46.59 $47.51 $46.58 $47.00 $37.23 1,480,130
2017-12-13 $46.55 $47.04 $46.28 $46.66 $36.96 1,358,799
2017-12-12 $46.34 $47.05 $46.06 $46.40 $36.75 2,367,990
2017-12-11 $45.52 $46.79 $45.49 $46.24 $36.62 2,287,041
2017-12-08 $45.36 $45.50 $44.67 $45.36 $35.93 1,731,321
2017-12-07 $43.80 $45.20 $43.62 $45.01 $35.65 1,595,888
2017-12-06 $44.64 $44.81 $43.43 $43.65 $34.57 1,835,237
2017-12-05 $44.95 $45.30 $44.31 $45.03 $35.66 1,881,238
2017-12-04 $44.41 $45.38 $44.17 $44.80 $35.48 2,383,025
2017-12-01 $43.89 $44.85 $43.60 $44.20 $35.01 2,323,252
2017-11-30 $42.12 $43.50 $41.90 $43.40 $34.37 2,678,707
2017-11-29 $41.43 $41.93 $41.13 $41.73 $33.05 2,810,889
2017-11-28 $42.03 $42.11 $41.15 $41.59 $32.94 1,651,086
2017-11-27 $43.00 $43.10 $41.95 $42.12 $33.36 1,694,616
2017-11-24 $43.73 $43.96 $43.26 $43.39 $34.37 581,131
2017-11-22 $42.75 $43.59 $42.34 $43.28 $34.28 1,259,818
2017-11-21 $42.70 $43.12 $41.83 $42.23 $33.45 1,871,900
2017-11-20 $41.93 $42.63 $41.03 $42.60 $33.74 1,610,137
2017-11-17 $42.22 $42.49 $41.64 $42.04 $33.30 993,837
2017-11-16 $43.15 $43.15 $41.41 $41.90 $33.19 1,362,881
2017-11-15 $41.29 $42.76 $40.57 $42.32 $33.52 1,858,890
2017-11-14 $42.13 $42.45 $41.50 $41.56 $32.92 1,636,229
2017-11-13 $44.08 $44.08 $42.14 $42.29 $33.49 1,460,953
2017-11-10 $44.39 $44.99 $44.03 $44.13 $34.95 1,611,511
2017-11-09 $43.40 $44.66 $42.96 $44.36 $35.13 1,449,650
2017-11-08 $44.31 $44.59 $43.60 $43.67 $34.59 1,164,564
2017-11-07 $44.01 $44.42 $43.58 $44.29 $35.08 2,347,584
2017-11-06 $43.90 $45.35 $43.90 $45.28 $35.86 2,202,678
2017-11-03 $42.95 $44.01 $42.60 $43.89 $34.76 2,419,242
2017-11-02 $42.67 $44.69 $42.33 $42.82 $33.91 4,447,598
2017-11-01 $41.89 $42.51 $41.64 $42.01 $33.27 3,318,644
2017-10-31 $41.15 $41.51 $40.65 $41.50 $32.87 1,876,054
2017-10-30 $42.06 $42.74 $41.97 $42.20 $32.71 1,871,632
2017-10-27 $40.71 $42.40 $40.43 $42.06 $32.60 2,702,417
2017-10-26 $40.26 $41.35 $39.59 $40.69 $31.54 2,962,682
2017-10-25 $42.18 $42.26 $40.22 $40.33 $31.26 2,745,577
2017-10-24 $42.97 $43.27 $41.98 $42.34 $32.81 2,132,695
2017-10-23 $43.85 $43.94 $42.63 $42.77 $33.15 1,587,816
2017-10-20 $44.64 $44.95 $43.65 $43.78 $33.93 1,189,104
2017-10-19 $44.14 $44.51 $43.78 $44.49 $34.48 1,496,804
2017-10-18 $45.44 $45.64 $44.39 $44.46 $34.46 1,741,834
2017-10-17 $44.98 $45.71 $44.50 $45.38 $35.17 2,126,810
2017-10-16 $47.05 $47.41 $45.44 $45.69 $35.41 2,286,186
2017-10-13 $47.99 $47.99 $47.00 $47.23 $36.60 1,307,663
2017-10-12 $47.28 $47.75 $47.22 $47.46 $36.78 1,188,481
2017-10-11 $47.66 $48.08 $47.25 $47.78 $37.03 1,071,003
2017-10-10 $48.25 $48.44 $47.53 $47.66 $36.94 1,265,785
2017-10-09 $48.27 $48.44 $47.81 $47.88 $37.11 562,471
2017-10-06 $47.65 $48.26 $47.05 $48.08 $37.26 1,030,893
2017-10-05 $47.20 $48.45 $47.16 $48.27 $37.41 1,871,166
2017-10-04 $47.38 $47.38 $46.68 $46.86 $36.32 1,253,667
2017-10-03 $47.16 $47.57 $46.95 $47.38 $36.72 1,164,677
2017-10-02 $46.57 $46.92 $46.15 $46.91 $36.36 1,709,982
2017-09-29 $47.33 $47.61 $46.94 $47.30 $36.66 1,466,019
2017-09-28 $48.28 $48.36 $46.93 $47.51 $36.82 1,285,567
2017-09-27 $47.92 $48.24 $47.32 $48.24 $37.39 954,916
2017-09-26 $48.26 $48.34 $47.42 $47.79 $37.04 1,191,675
2017-09-25 $47.36 $48.73 $47.12 $48.35 $37.47 2,149,436
2017-09-22 $46.85 $47.01 $46.53 $46.96 $36.40 790,719
2017-09-21 $47.94 $48.15 $46.62 $46.82 $36.29 1,161,317
2017-09-20 $47.73 $48.20 $47.50 $48.18 $37.34 1,741,265
2017-09-19 $47.29 $48.08 $46.95 $47.49 $36.81 1,234,276
2017-09-18 $46.80 $47.42 $46.75 $47.23 $36.60 2,026,475
2017-09-15 $47.97 $48.03 $46.86 $46.93 $36.37 1,984,842
2017-09-14 $47.40 $48.03 $47.34 $47.69 $36.96 1,594,250
2017-09-13 $46.55 $47.52 $46.29 $47.18 $36.57 1,694,071
2017-09-12 $45.57 $46.52 $45.57 $46.39 $35.95 1,219,956
2017-09-11 $45.22 $45.76 $45.21 $45.55 $35.30 854,709
2017-09-08 $45.32 $45.61 $44.84 $45.21 $35.04 831,847
2017-09-07 $45.50 $45.97 $45.26 $45.57 $35.32 958,919
2017-09-06 $45.14 $46.29 $44.95 $45.63 $35.36 1,758,222
2017-09-05 $44.95 $45.02 $44.22 $44.72 $34.66 979,588
2017-09-01 $44.65 $44.82 $44.08 $44.54 $34.52 1,223,540
2017-08-31 $44.00 $44.62 $43.67 $44.57 $34.54 1,520,759
2017-08-30 $43.23 $43.77 $42.79 $43.73 $33.89 1,308,454
2017-08-29 $43.03 $43.57 $42.49 $43.44 $33.67 1,184,584
2017-08-28 $44.04 $44.40 $43.23 $43.28 $33.54 1,377,360
2017-08-25 $44.22 $44.33 $43.94 $44.09 $34.17 1,180,823
2017-08-24 $44.37 $44.63 $43.99 $44.00 $34.10 965,880
2017-08-23 $44.33 $44.97 $44.23 $44.53 $34.51 1,731,840
2017-08-22 $43.43 $44.72 $43.26 $44.65 $34.60 1,441,274
2017-08-21 $43.35 $43.63 $43.23 $43.36 $33.61 2,106,019
2017-08-18 $42.80 $43.44 $42.52 $43.31 $33.57 1,943,860
2017-08-17 $42.78 $43.08 $42.59 $42.62 $33.03 961,773
2017-08-16 $43.15 $43.60 $42.66 $42.87 $33.23 1,643,027
2017-08-15 $44.06 $44.11 $42.72 $43.17 $33.46 1,531,240
2017-08-14 $44.41 $44.75 $43.67 $43.72 $33.88 1,502,792
2017-08-11 $44.02 $44.48 $43.79 $44.30 $34.33 1,303,544
2017-08-10 $45.03 $45.46 $44.07 $44.15 $34.22 1,820,752
2017-08-09 $43.99 $44.88 $43.85 $44.86 $34.77 2,027,257
2017-08-08 $44.42 $45.06 $43.66 $43.79 $33.94 1,542,210
2017-08-07 $45.56 $45.69 $44.65 $44.80 $34.72 1,291,409
2017-08-04 $46.04 $46.35 $45.41 $45.83 $35.52 1,261,554
2017-08-03 $46.15 $46.77 $45.50 $46.01 $35.66 1,672,466
2017-08-02 $45.87 $46.19 $45.38 $46.00 $35.65 1,217,823
2017-08-01 $46.58 $46.58 $45.60 $46.22 $35.82 1,183,732
2017-07-31 $46.75 $46.78 $45.69 $46.41 $35.97 1,172,733
2017-07-28 $46.41 $47.28 $46.12 $46.77 $36.25 2,609,514
2017-07-27 $46.22 $47.42 $46.04 $47.40 $36.04 1,800,411
2017-07-26 $46.84 $46.94 $46.17 $46.25 $35.16 1,632,042
2017-07-25 $47.00 $47.42 $46.56 $46.64 $35.46 1,407,098
2017-07-24 $45.96 $46.36 $45.65 $46.30 $35.20 1,192,786
2017-07-21 $46.33 $46.65 $45.64 $45.86 $34.86 1,644,080
2017-07-20 $47.04 $47.20 $46.15 $46.39 $35.27 1,147,397
2017-07-19 $45.76 $46.89 $45.75 $46.65 $35.46 1,279,859
2017-07-18 $46.30 $46.50 $45.55 $45.92 $34.91 1,734,858
2017-07-17 $45.88 $47.30 $45.88 $46.04 $35.00 2,047,151
2017-07-14 $45.24 $45.86 $45.06 $45.74 $34.77 1,258,471
2017-07-13 $45.05 $45.27 $44.23 $45.06 $34.26 1,450,388
2017-07-12 $45.08 $45.97 $44.89 $45.20 $34.36 2,089,406
2017-07-11 $43.97 $44.09 $43.41 $43.86 $33.34 1,113,488
2017-07-10 $43.49 $43.95 $43.00 $43.84 $33.33 1,239,173
2017-07-07 $44.15 $44.17 $43.17 $43.61 $33.15 1,855,979
2017-07-06 $43.90 $45.07 $43.55 $44.47 $33.81 1,979,415
2017-07-05 $44.94 $44.98 $43.12 $43.42 $33.01 2,460,334
2017-07-03 $45.44 $45.92 $44.80 $45.02 $34.23 1,109,458
2017-06-30 $44.22 $45.32 $44.04 $45.20 $34.36 1,845,763
2017-06-29 $44.28 $44.87 $43.75 $43.83 $33.32 1,708,703
2017-06-28 $43.58 $44.66 $43.33 $44.20 $33.60 2,041,536
2017-06-27 $43.27 $44.31 $43.19 $43.53 $33.09 3,371,604
2017-06-26 $42.61 $43.30 $42.26 $43.10 $32.77 2,152,288
2017-06-23 $41.72 $42.70 $41.43 $42.60 $32.39 3,160,699
2017-06-22 $41.05 $41.60 $40.59 $41.46 $31.52 2,619,672
2017-06-21 $40.89 $41.74 $40.25 $40.68 $30.93 4,519,177
2017-06-20 $42.30 $42.70 $41.18 $41.41 $31.48 2,767,394
2017-06-19 $43.53 $43.71 $42.95 $43.00 $32.69 1,416,864
2017-06-16 $42.70 $43.59 $42.31 $43.50 $33.07 2,471,601
2017-06-15 $43.29 $43.93 $42.43 $42.45 $32.27 2,992,876
2017-06-14 $45.80 $45.91 $43.42 $43.51 $33.08 2,639,169
2017-06-13 $45.88 $46.31 $45.66 $45.82 $34.83 1,598,011
2017-06-12 $46.12 $46.80 $45.58 $45.74 $34.77 2,846,945
2017-06-09 $44.44 $45.94 $44.43 $45.77 $34.80 4,965,492
2017-06-08 $43.84 $44.48 $43.81 $44.40 $33.75 2,867,792
2017-06-07 $45.33 $45.98 $43.83 $44.09 $33.52 2,602,632
2017-06-06 $45.00 $45.73 $44.74 $45.57 $34.64 1,968,667
2017-06-05 $45.21 $45.70 $45.10 $45.13 $34.31 1,782,815
2017-06-02 $45.84 $45.97 $45.29 $45.48 $34.58 2,015,502
2017-06-01 $46.09 $46.36 $45.67 $45.86 $34.86 1,735,581
2017-05-31 $45.42 $45.93 $44.60 $45.93 $34.92 4,477,813
2017-05-30 $47.21 $47.30 $45.91 $45.92 $34.91 3,318,771
2017-05-26 $47.67 $47.88 $46.75 $47.34 $35.99 9,959,642
2017-05-25 $49.44 $50.19 $47.69 $48.47 $36.85 1,902,360
2017-05-24 $50.18 $50.64 $49.33 $49.58 $37.69 1,299,360
2017-05-23 $51.26 $51.26 $50.24 $50.26 $38.21 1,631,878
2017-05-22 $51.32 $51.42 $50.29 $50.79 $38.61 1,014,106
2017-05-19 $49.68 $51.42 $49.68 $50.92 $38.71 1,931,223
2017-05-18 $49.18 $49.73 $48.66 $49.54 $37.66 1,276,551
2017-05-17 $50.84 $50.84 $49.53 $49.55 $37.67 1,039,439
2017-05-16 $51.22 $51.56 $50.71 $50.78 $38.60 1,332,382
2017-05-15 $51.76 $52.14 $50.97 $51.20 $38.92 1,337,922
2017-05-12 $51.11 $51.35 $50.70 $50.82 $38.64 1,044,272
2017-05-11 $51.56 $51.56 $50.76 $50.89 $38.69 1,604,778
2017-05-10 $49.67 $51.28 $49.45 $50.87 $38.67 2,011,224
2017-05-09 $50.27 $50.52 $48.65 $49.26 $37.45 1,757,156
2017-05-08 $50.17 $50.80 $49.73 $50.37 $38.29 1,891,610
2017-05-05 $48.81 $50.91 $48.81 $50.37 $38.29 4,013,120
2017-05-04 $54.16 $54.71 $48.89 $48.91 $37.18 59,752
2017-05-03 $55.52 $56.07 $54.69 $55.00 $41.81 1,389,552
2017-05-02 $56.50 $56.79 $55.45 $55.74 $42.38 1,784,523
2017-05-01 $55.25 $55.88 $55.25 $55.86 $42.47 1,058,497
2017-04-28 $55.39 $55.91 $54.86 $55.13 $41.91 1,846,551
2017-04-27 $56.67 $57.39 $55.55 $56.15 $41.99 1,686,258
2017-04-26 $56.76 $57.78 $56.45 $57.04 $42.66 1,506,167
2017-04-25 $56.02 $57.12 $55.99 $56.98 $42.61 1,448,492
2017-04-24 $55.92 $56.47 $54.81 $56.16 $42.00 1,699,623
2017-04-21 $56.19 $56.19 $55.22 $55.43 $41.46 1,627,930
2017-04-20 $55.93 $56.61 $55.59 $56.19 $42.02 1,705,414
2017-04-19 $57.52 $57.75 $55.41 $55.75 $41.69 2,143,783
2017-04-18 $57.68 $57.80 $57.08 $57.52 $43.02 1,666,071
2017-04-17 $58.57 $58.57 $57.52 $57.87 $43.28 1,243,140
2017-04-13 $58.90 $58.97 $57.71 $58.44 $43.71 1,350,441
2017-04-12 $59.62 $59.62 $58.64 $58.88 $44.04 1,107,413
2017-04-11 $59.79 $59.80 $59.06 $59.36 $44.39 1,407,614
2017-04-10 $59.60 $60.06 $59.31 $59.72 $44.66 986,048
2017-04-07 $59.60 $59.87 $59.02 $59.35 $44.39 1,658,726
2017-04-06 $58.88 $59.91 $58.46 $59.32 $44.36 1,412,332
2017-04-05 $60.11 $60.62 $58.28 $58.33 $43.62 1,588,520
2017-04-04 $59.83 $59.83 $58.61 $59.48 $44.48 1,358,330
2017-04-03 $59.72 $60.22 $58.47 $59.49 $44.49 2,211,138
2017-03-31 $58.50 $60.00 $58.47 $59.90 $44.80 2,103,996
2017-03-30 $59.35 $59.47 $58.31 $59.06 $44.17 1,477,855
2017-03-29 $57.20 $59.28 $57.20 $59.01 $44.13 1,995,877
2017-03-28 $57.10 $57.69 $56.57 $57.32 $42.87 1,684,259
2017-03-27 $55.93 $56.98 $55.30 $56.85 $42.52 1,938,664
2017-03-24 $56.79 $57.23 $56.48 $56.69 $42.40 1,698,434
2017-03-23 $56.28 $56.96 $55.95 $56.74 $42.44 1,184,524
2017-03-22 $55.97 $56.65 $55.70 $56.21 $42.04 1,677,929
2017-03-21 $57.29 $57.82 $55.90 $56.30 $42.11 2,331,173
2017-03-20 $55.95 $57.08 $55.59 $56.92 $42.57 1,377,323
2017-03-17 $56.81 $57.25 $56.15 $56.47 $42.23 4,488,939
2017-03-16 $57.23 $57.24 $55.82 $56.82 $42.50 1,540,459
2017-03-15 $55.87 $57.00 $54.90 $56.86 $42.53 2,257,654
2017-03-14 $55.54 $55.74 $53.94 $54.96 $41.10 1,797,395
2017-03-13 $56.15 $57.23 $56.15 $56.52 $42.27 1,551,132
2017-03-10 $55.81 $56.01 $55.18 $55.72 $41.67 1,874,010
2017-03-09 $56.00 $56.43 $53.74 $55.52 $41.52 3,694,694
2017-03-08 $58.87 $59.06 $56.66 $56.81 $42.49 1,888,761
2017-03-07 $58.88 $59.25 $58.31 $59.07 $44.18 2,512,043
2017-03-06 $58.29 $58.44 $57.60 $58.32 $43.62 1,702,663
2017-03-03 $57.31 $58.24 $56.99 $58.09 $43.44 1,257,333
2017-03-02 $56.93 $57.53 $56.80 $57.08 $42.69 1,954,848
2017-03-01 $56.98 $57.90 $56.98 $57.27 $42.83 2,319,195
2017-02-28 $55.11 $56.77 $55.11 $56.50 $42.26 3,538,423
2017-02-27 $56.54 $56.74 $55.84 $55.91 $41.81 1,479,128
2017-02-24 $55.98 $56.67 $55.61 $56.38 $42.17 1,850,268
2017-02-23 $56.22 $57.70 $55.79 $56.23 $42.05 4,911,114
2017-02-22 $57.77 $58.45 $56.94 $57.08 $42.69 1,548,767
2017-02-21 $59.69 $59.73 $58.13 $58.48 $43.74 1,517,663
2017-02-17 $58.35 $58.85 $57.87 $58.69 $43.89 1,561,549
2017-02-16 $59.63 $60.39 $58.42 $58.53 $43.77 1,901,088
2017-02-15 $59.59 $60.49 $59.13 $59.29 $44.34 2,185,158
2017-02-14 $59.76 $59.98 $59.03 $59.30 $44.35 1,524,267
2017-02-13 $59.37 $59.85 $58.81 $59.56 $44.54 1,505,464
2017-02-10 $60.15 $60.15 $59.18 $59.34 $44.38 2,052,610
2017-02-09 $59.66 $59.95 $58.95 $59.31 $44.36 1,228,713
2017-02-08 $58.16 $59.11 $57.75 $59.11 $44.21 1,998,525
2017-02-07 $61.23 $61.83 $58.48 $58.66 $43.87 1,979,945
2017-02-06 $61.17 $61.45 $60.53 $61.35 $45.88 1,764,454
2017-02-03 $60.10 $61.04 $59.64 $60.90 $45.55 1,986,524
2017-02-02 $59.30 $60.06 $58.65 $59.88 $44.78 1,571,890
2017-02-01 $58.12 $59.07 $57.26 $59.05 $44.16 2,346,535
2017-01-31 $57.72 $58.23 $57.13 $57.62 $43.09 1,902,274
2017-01-30 $57.55 $57.82 $56.37 $57.17 $42.76 2,384,444
2017-01-27 $59.71 $59.74 $57.80 $58.55 $43.10 1,630,642
2017-01-26 $60.36 $60.74 $59.43 $59.66 $43.92 1,321,807
2017-01-25 $59.80 $59.90 $59.04 $59.46 $43.77 2,078,752
2017-01-24 $58.25 $59.82 $58.07 $59.40 $43.73 3,113,674
2017-01-23 $58.40 $58.88 $57.53 $57.77 $42.53 5,912,462
2017-01-20 $60.60 $61.25 $59.70 $60.05 $44.21 1,635,779
2017-01-19 $60.36 $61.14 $59.60 $59.89 $44.09 1,155,701
2017-01-18 $59.49 $60.28 $59.25 $60.00 $44.17 1,821,537
2017-01-17 $58.52 $59.77 $58.12 $59.68 $43.93 1,262,154
2017-01-13 $56.92 $58.00 $56.92 $57.95 $42.66 1,365,798
2017-01-12 $57.76 $58.64 $56.60 $57.35 $42.22 1,473,941
2017-01-11 $57.43 $57.85 $56.81 $57.43 $42.28 2,374,463
2017-01-10 $58.67 $58.67 $56.63 $57.02 $41.98 1,975,251
2017-01-09 $58.85 $59.92 $58.47 $58.60 $43.14 2,407,364
2017-01-06 $59.09 $59.97 $58.76 $59.41 $43.74 1,720,523
2017-01-05 $58.49 $59.14 $58.19 $58.99 $43.43 1,393,898
2017-01-04 $58.04 $58.29 $57.06 $58.27 $42.90 1,339,194
2017-01-03 $57.16 $58.27 $56.47 $57.98 $42.68 1,799,705
2016-12-30 $56.60 $57.32 $55.73 $56.07 $41.28 1,641,727
2016-12-29 $56.97 $57.12 $56.32 $56.67 $41.72 1,327,106
2016-12-28 $58.48 $59.35 $56.97 $57.08 $42.02 1,417,061
2016-12-27 $58.24 $58.43 $57.56 $58.20 $42.85 527,069
2016-12-23 $57.23 $58.13 $56.90 $58.04 $42.73 896,038
2016-12-22 $57.78 $57.81 $56.49 $57.24 $42.14 1,055,419
2016-12-21 $56.31 $57.83 $56.21 $57.48 $42.32 1,697,977
2016-12-20 $55.31 $57.12 $55.31 $56.21 $41.38 2,575,092
2016-12-19 $54.78 $55.00 $54.22 $54.95 $40.45 1,255,254
2016-12-16 $53.80 $54.97 $53.59 $54.92 $40.43 4,158,703
2016-12-15 $52.55 $54.20 $51.39 $54.01 $39.76 1,691,827
2016-12-14 $53.90 $54.49 $52.73 $53.07 $39.07 1,935,578
2016-12-13 $54.00 $55.03 $53.30 $53.95 $39.72 1,951,356
2016-12-12 $54.81 $54.93 $53.17 $53.43 $39.33 1,918,340
2016-12-09 $54.78 $54.85 $53.14 $53.54 $39.41 1,379,380
2016-12-08 $54.10 $54.72 $53.44 $54.20 $39.90 1,466,866
2016-12-07 $53.22 $54.08 $53.05 $53.82 $39.62 1,624,520
2016-12-06 $52.81 $53.73 $52.54 $53.62 $39.47 1,199,973
2016-12-05 $53.29 $54.22 $53.28 $53.34 $39.27 1,837,468
2016-12-02 $51.99 $53.13 $51.44 $52.62 $38.74 2,535,624
2016-12-01 $54.01 $54.10 $51.40 $51.86 $38.18 2,900,336
2016-11-30 $49.16 $54.12 $48.98 $53.29 $39.23 14,163,990
2016-11-29 $48.88 $49.07 $47.64 $48.59 $35.77 2,240,991
2016-11-28 $52.25 $52.37 $48.58 $49.57 $36.49 1,894,412
2016-11-25 $51.67 $52.28 $51.42 $51.94 $38.24 1,618,392
2016-11-23 $51.12 $52.34 $50.62 $51.68 $38.05 1,993,884
2016-11-22 $52.95 $53.34 $51.29 $51.83 $38.16 2,506,327
2016-11-21 $51.47 $53.06 $51.21 $52.96 $38.99 3,433,034
2016-11-18 $50.00 $50.85 $49.58 $50.44 $37.13 1,235,304
2016-11-17 $50.41 $51.00 $49.35 $49.97 $36.79 1,428,536
2016-11-16 $49.69 $50.62 $49.23 $49.78 $36.65 1,495,637
2016-11-15 $49.16 $50.79 $48.86 $49.94 $36.76 2,096,374
2016-11-14 $48.05 $48.90 $47.55 $48.66 $35.82 1,604,466
2016-11-11 $46.96 $48.20 $46.34 $48.13 $35.43 1,772,731
2016-11-10 $48.61 $49.45 $47.85 $48.04 $35.37 2,124,535
2016-11-09 $46.77 $49.08 $46.54 $48.59 $35.77 1,909,919
2016-11-08 $45.02 $47.41 $45.02 $46.94 $34.56 1,243,890
2016-11-07 $46.00 $46.58 $45.31 $45.76 $33.69 1,623,786
2016-11-04 $45.97 $46.28 $45.35 $45.35 $33.39 1,413,548
2016-11-03 $46.46 $46.64 $44.79 $46.31 $34.09 2,319,692
2016-11-02 $43.31 $46.36 $41.35 $45.60 $33.57 4,502,176
2016-11-01 $44.45 $44.76 $43.15 $43.93 $32.34 2,696,551
2016-10-31 $44.97 $44.97 $43.49 $43.90 $32.32 2,609,647
2016-10-28 $46.38 $47.00 $45.43 $45.70 $32.96 2,225,317
2016-10-27 $47.11 $47.53 $46.55 $46.63 $33.63 1,230,898
2016-10-26 $45.25 $46.88 $44.66 $46.76 $33.72 2,363,802
2016-10-25 $47.17 $47.76 $45.79 $45.94 $33.13 1,735,848
2016-10-24 $48.20 $48.81 $46.54 $47.25 $34.08 1,731,271
2016-10-21 $47.56 $48.72 $47.46 $48.59 $35.04 1,508,524
2016-10-20 $47.56 $48.16 $47.22 $47.75 $34.44 1,605,756
2016-10-19 $47.68 $48.62 $46.96 $48.10 $34.69 1,445,989
2016-10-18 $47.52 $47.66 $46.55 $47.09 $33.96 1,423,741
2016-10-17 $47.89 $48.27 $46.62 $46.70 $33.68 2,001,101
2016-10-14 $48.20 $48.86 $47.78 $48.12 $34.71 1,500,450
2016-10-13 $47.64 $48.49 $47.20 $48.02 $34.63 2,213,449
2016-10-12 $48.69 $48.95 $47.70 $47.98 $34.60 1,980,541
2016-10-11 $49.49 $49.56 $48.46 $49.12 $35.43 1,371,614
2016-10-10 $49.28 $50.35 $49.28 $49.74 $35.87 1,180,206
2016-10-07 $49.12 $49.41 $48.50 $48.81 $35.20 1,115,108
2016-10-06 $49.28 $49.92 $48.83 $48.91 $35.27 998,482
2016-10-05 $49.14 $49.48 $48.66 $48.92 $35.28 1,531,161
2016-10-04 $49.06 $49.16 $48.02 $48.25 $34.80 1,816,836
2016-10-03 $49.26 $49.43 $48.32 $49.05 $35.38 1,454,669
2016-09-30 $49.75 $50.00 $49.05 $49.11 $35.42 1,995,669
2016-09-29 $49.05 $50.14 $48.34 $49.40 $35.63 3,032,534
2016-09-28 $47.40 $50.03 $46.98 $49.26 $35.53 3,278,872
2016-09-27 $47.27 $47.77 $45.59 $46.96 $33.87 2,140,119
2016-09-26 $47.65 $48.03 $46.65 $46.78 $33.74 1,828,385
2016-09-23 $49.10 $49.80 $46.99 $47.14 $34.00 3,426,623
2016-09-22 $49.94 $50.87 $48.51 $49.07 $35.39 2,820,302
2016-09-21 $48.09 $49.51 $47.91 $49.34 $35.59 2,856,184
2016-09-20 $47.80 $48.60 $47.19 $47.31 $34.12 2,136,806
2016-09-19 $47.48 $48.92 $47.48 $48.13 $34.71 3,173,638
2016-09-16 $45.53 $47.20 $45.35 $46.80 $33.75 3,520,567
2016-09-15 $46.14 $47.05 $45.66 $46.53 $33.56 2,340,473
2016-09-14 $44.95 $46.51 $44.55 $46.05 $33.21 2,184,000
2016-09-13 $45.52 $45.77 $44.05 $45.26 $32.64 2,303,545
2016-09-12 $45.65 $46.82 $45.09 $46.28 $33.38 2,200,018
2016-09-09 $47.62 $47.75 $46.42 $46.52 $33.55 2,121,722
2016-09-08 $47.26 $48.76 $46.99 $48.36 $34.88 2,356,793
2016-09-07 $46.01 $47.21 $45.45 $46.81 $33.76 2,901,886
2016-09-06 $44.33 $46.00 $44.33 $45.97 $33.15 1,684,303
2016-09-02 $44.00 $44.49 $43.43 $44.07 $31.78 871,066
2016-09-01 $43.32 $43.63 $42.77 $43.33 $31.25 1,564,996
2016-08-31 $43.23 $43.59 $42.76 $43.58 $31.43 1,908,507
2016-08-30 $44.15 $44.66 $43.38 $43.65 $31.48 1,194,829
2016-08-29 $43.26 $44.13 $43.02 $44.05 $31.77 1,578,822
2016-08-26 $43.42 $44.29 $43.08 $43.54 $31.40 1,423,413
2016-08-25 $42.22 $43.53 $42.22 $43.27 $31.21 1,278,164
2016-08-24 $42.91 $43.36 $42.10 $42.32 $30.52 1,423,929
2016-08-23 $42.70 $43.78 $42.64 $43.36 $31.27 1,270,033
2016-08-22 $43.22 $43.49 $42.56 $42.85 $30.90 1,198,917
2016-08-19 $44.28 $44.34 $43.56 $43.92 $31.68 2,042,352
2016-08-18 $43.51 $44.77 $43.50 $44.71 $32.25 1,448,770
2016-08-17 $42.77 $43.39 $42.27 $43.15 $31.12 1,365,075
2016-08-16 $43.34 $43.83 $42.99 $43.00 $31.01 1,515,585
2016-08-15 $42.70 $43.84 $42.70 $43.58 $31.43 2,815,861
2016-08-12 $42.53 $42.99 $42.11 $42.44 $30.61 1,026,393
2016-08-11 $41.84 $42.45 $41.53 $42.25 $30.47 1,373,211
2016-08-10 $42.16 $42.63 $41.30 $41.54 $29.96 2,094,487
2016-08-09 $42.19 $42.57 $41.67 $41.96 $30.26 1,539,257
2016-08-08 $41.62 $42.82 $41.62 $42.08 $30.35 2,836,863
2016-08-05 $40.38 $41.67 $39.44 $41.30 $29.79 2,571,104
2016-08-04 $38.91 $40.84 $38.79 $40.45 $29.17 3,367,534
2016-08-03 $37.39 $39.09 $35.35 $38.51 $27.77 5,114,519
2016-08-02 $37.07 $37.83 $35.79 $37.39 $26.97 4,839,502
2016-08-01 $36.63 $37.19 $36.03 $36.88 $26.60 3,055,111
2016-07-29 $35.84 $37.37 $35.66 $37.26 $26.87 2,033,086
2016-07-28 $37.04 $37.74 $36.12 $37.18 $26.18 2,561,675
2016-07-27 $38.67 $39.37 $36.82 $37.15 $26.15 2,571,545
2016-07-26 $38.61 $39.46 $38.31 $38.44 $27.06 1,843,723
2016-07-25 $39.92 $40.15 $38.64 $38.85 $27.35 2,541,693
2016-07-22 $40.75 $40.96 $39.57 $40.33 $28.39 1,464,561
2016-07-21 $41.66 $42.31 $40.64 $40.74 $28.68 1,406,279
2016-07-20 $41.10 $42.63 $39.61 $41.70 $29.36 2,206,228
2016-07-19 $43.18 $43.26 $41.11 $41.32 $29.09 2,072,230
2016-07-18 $42.00 $43.38 $41.03 $43.17 $30.39 2,551,780
2016-07-15 $42.94 $43.26 $41.85 $42.19 $29.70 1,309,746
2016-07-14 $43.43 $43.74 $42.50 $42.73 $30.08 1,396,994
2016-07-13 $44.41 $44.69 $42.19 $42.85 $30.17 1,825,750
2016-07-12 $43.61 $45.37 $43.51 $44.43 $31.28 2,304,930
2016-07-11 $42.81 $43.44 $42.63 $42.71 $30.07 1,376,193
2016-07-08 $41.93 $42.80 $41.42 $42.33 $29.80 1,623,795
2016-07-07 $42.54 $43.46 $40.78 $41.17 $28.98 2,185,603
2016-07-06 $40.89 $42.01 $40.60 $41.95 $29.53 1,824,531
2016-07-05 $41.85 $41.85 $40.17 $41.43 $29.17 1,654,776
2016-07-01 $42.39 $42.91 $41.92 $42.66 $30.03 1,512,406
2016-06-30 $42.37 $42.85 $41.52 $42.14 $29.67 2,148,695
2016-06-29 $41.86 $42.84 $41.13 $42.27 $29.76 3,145,020
2016-06-28 $39.83 $41.49 $39.70 $40.98 $28.85 3,033,344
2016-06-27 $40.37 $40.82 $37.92 $38.73 $27.27 3,434,770
2016-06-24 $41.00 $42.11 $40.35 $41.09 $28.93 3,532,573
2016-06-23 $42.21 $42.96 $41.94 $42.94 $30.23 1,627,633
2016-06-22 $42.38 $42.80 $41.38 $41.63 $29.31 2,185,148
2016-06-21 $41.88 $42.60 $40.70 $42.19 $29.70 2,611,004
2016-06-20 $42.11 $42.73 $41.71 $41.96 $29.54 2,043,436
2016-06-17 $41.06 $41.89 $40.87 $41.48 $29.20 3,045,786
2016-06-16 $40.09 $40.86 $38.99 $40.44 $28.47 1,829,457
2016-06-15 $39.35 $41.91 $38.83 $40.78 $28.71 3,997,001
2016-06-14 $39.47 $39.98 $38.32 $39.51 $27.82 4,507,549
2016-06-13 $40.12 $40.77 $39.39 $39.82 $28.03 2,574,279
2016-06-10 $42.32 $42.63 $40.56 $40.70 $28.65 2,259,456
2016-06-09 $42.80 $43.40 $42.31 $43.12 $30.36 2,548,183
2016-06-08 $44.89 $45.12 $42.77 $43.41 $30.56 3,052,940
2016-06-07 $45.07 $45.64 $44.50 $44.80 $31.54 2,398,625
2016-06-06 $44.55 $45.36 $43.67 $44.96 $31.65 1,744,644
2016-06-03 $43.91 $44.19 $42.91 $43.72 $30.78 1,338,462
2016-06-02 $42.77 $43.74 $42.67 $43.66 $30.74 1,599,912
2016-06-01 $42.07 $43.74 $41.19 $43.56 $30.67 2,656,676
2016-05-31 $42.87 $43.96 $42.57 $42.83 $30.15 2,077,358
2016-05-27 $42.74 $42.99 $41.69 $42.72 $30.08 2,000,168
2016-05-26 $44.57 $44.97 $42.98 $43.00 $30.27 1,957,232
2016-05-25 $42.67 $44.26 $42.22 $43.94 $30.93 2,450,439
2016-05-24 $43.16 $43.35 $41.33 $42.20 $29.71 2,906,008
2016-05-23 $43.26 $43.63 $42.72 $42.80 $30.13 1,971,025
2016-05-20 $43.00 $44.20 $42.35 $44.10 $31.05 1,819,189
2016-05-19 $41.74 $43.32 $41.03 $43.00 $30.27 2,264,367
2016-05-18 $43.80 $44.14 $41.81 $42.12 $29.65 2,020,731
2016-05-17 $42.82 $44.77 $42.47 $43.81 $30.84 2,447,521
2016-05-16 $41.91 $43.84 $41.79 $43.31 $30.49 2,837,838
2016-05-13 $41.18 $41.80 $40.49 $40.98 $28.85 1,739,885
2016-05-12 $42.86 $43.42 $40.20 $41.12 $28.95 2,528,164
2016-05-11 $39.58 $42.09 $38.58 $41.98 $29.56 3,018,704
2016-05-10 $38.93 $40.34 $38.80 $39.92 $28.10 2,234,275
2016-05-09 $39.46 $39.89 $37.31 $38.83 $27.34 2,955,672
2016-05-06 $39.44 $40.97 $39.25 $40.00 $28.16 1,939,844
2016-05-05 $40.08 $40.93 $39.40 $39.89 $28.08 2,108,932
2016-05-04 $38.38 $39.83 $37.79 $39.14 $27.56 3,174,940
2016-05-03 $38.26 $38.50 $37.52 $38.19 $26.89 1,708,271
2016-05-02 $40.21 $40.79 $38.11 $38.92 $27.40 3,086,591
2016-04-29 $38.23 $41.32 $38.20 $40.46 $28.48 3,799,878
2016-04-28 $40.31 $40.91 $38.31 $38.71 $26.65 3,346,765
2016-04-27 $38.60 $40.50 $38.31 $40.46 $27.86 3,873,394
2016-04-26 $38.02 $38.30 $37.23 $38.10 $26.23 1,847,638
2016-04-25 $39.70 $39.95 $36.95 $37.54 $25.85 3,321,700
2016-04-22 $38.69 $39.77 $37.97 $39.67 $27.31 3,706,868
2016-04-21 $37.74 $38.90 $37.30 $38.43 $26.46 3,744,389
2016-04-20 $36.85 $39.17 $36.71 $37.79 $26.02 5,092,501
2016-04-19 $34.34 $37.40 $34.30 $37.21 $25.62 4,435,000
2016-04-18 $30.91 $33.72 $30.76 $33.49 $23.06 3,248,868
2016-04-15 $31.66 $33.08 $31.42 $32.54 $22.41 4,166,829
2016-04-14 $32.05 $32.18 $31.15 $32.11 $22.11 3,330,707
2016-04-13 $32.04 $32.46 $31.05 $31.99 $22.03 4,199,030
2016-04-12 $30.27 $32.35 $29.75 $32.19 $22.16 3,597,212
2016-04-11 $29.97 $30.56 $29.61 $30.00 $20.66 3,254,685
2016-04-08 $29.40 $30.28 $29.24 $29.57 $20.36 2,739,484
2016-04-07 $28.45 $29.25 $27.99 $28.72 $19.77 2,279,907
2016-04-06 $28.52 $28.76 $27.53 $28.68 $19.75 2,647,093
2016-04-05 $27.34 $28.52 $27.11 $28.06 $19.32 3,352,692
2016-04-04 $28.00 $28.60 $27.09 $27.52 $18.95 3,169,625
2016-04-01 $28.88 $29.00 $27.92 $28.26 $19.46 3,518,645
2016-03-31 $28.94 $30.09 $28.88 $29.86 $20.56 3,686,167
2016-03-30 $29.00 $29.94 $28.69 $29.09 $20.03 4,515,905
2016-03-29 $27.22 $28.55 $26.46 $28.24 $19.44 3,749,873
2016-03-28 $28.02 $28.25 $27.00 $28.02 $19.29 3,478,954
2016-03-24 $27.60 $28.43 $26.50 $28.07 $19.33 2,780,179
2016-03-23 $29.40 $29.80 $27.75 $28.06 $19.32 3,181,236
2016-03-22 $28.77 $30.24 $28.51 $29.88 $20.57 3,847,310
2016-03-21 $29.73 $29.85 $28.50 $29.25 $20.14 2,919,810
2016-03-18 $30.55 $31.00 $29.40 $29.75 $20.48 8,939,744
2016-03-17 $30.59 $31.41 $29.61 $30.23 $20.81 4,300,917
2016-03-16 $28.72 $30.47 $28.56 $30.24 $20.82 6,343,003
2016-03-15 $28.60 $28.66 $26.91 $27.93 $19.23 2,255,396
2016-03-14 $28.07 $29.54 $27.50 $29.11 $20.04 2,971,808
2016-03-11 $28.21 $29.23 $27.45 $28.34 $19.51 4,237,669
2016-03-10 $28.17 $28.50 $26.72 $27.29 $18.79 3,810,458
2016-03-09 $27.97 $28.54 $26.71 $28.36 $19.53 4,108,178
2016-03-08 $29.82 $29.93 $26.57 $27.05 $18.63 4,220,920
2016-03-07 $29.86 $31.00 $29.08 $30.03 $20.68 3,978,187
2016-03-04 $29.30 $30.37 $28.20 $29.50 $20.31 4,313,096
2016-03-03 $27.03 $29.34 $26.62 $28.75 $19.80 4,272,931
2016-03-02 $26.34 $27.39 $25.36 $27.19 $18.72 5,137,060
2016-03-01 $26.83 $27.37 $25.72 $26.44 $18.21 5,107,432
2016-02-29 $25.55 $27.35 $25.32 $26.88 $18.51 11,800,150
2016-02-26 $25.03 $27.61 $24.77 $25.55 $17.59 7,250,046
2016-02-25 $21.62 $24.70 $20.81 $24.30 $16.73 7,662,839
2016-02-24 $20.12 $22.92 $19.57 $22.13 $15.24 6,637,050
2016-02-23 $22.47 $23.30 $21.04 $21.17 $14.58 7,292,880
2016-02-22 $22.03 $23.30 $21.42 $22.53 $15.51 5,160,881
2016-02-19 $22.93 $22.93 $20.60 $21.38 $14.72 7,923,568
2016-02-18 $21.11 $23.23 $20.60 $23.03 $15.86 11,813,222
2016-02-17 $17.74 $21.31 $17.47 $20.59 $14.18 11,257,746
2016-02-16 $16.49 $17.72 $15.40 $17.25 $11.88 7,197,584
2016-02-12 $15.99 $17.07 $14.85 $16.28 $11.21 4,947,240
2016-02-11 $17.49 $17.94 $14.55 $15.43 $10.62 3,491,909
2016-02-10 $17.80 $19.17 $17.78 $18.16 $12.50 2,574,981
2016-02-09 $19.07 $19.28 $16.51 $17.62 $12.13 3,579,683
2016-02-08 $21.52 $21.68 $18.75 $19.76 $13.61 3,003,307
2016-02-05 $22.86 $24.04 $22.22 $22.81 $15.71 3,238,402
2016-02-04 $22.59 $24.24 $22.56 $23.51 $16.19 3,100,617
2016-02-03 $21.93 $22.72 $21.00 $22.25 $15.32 3,236,993
2016-02-02 $21.08 $22.23 $20.52 $21.53 $14.82 2,609,924
2016-02-01 $22.00 $22.00 $20.66 $21.51 $14.81 2,333,702
2016-01-29 $22.61 $23.33 $21.68 $22.47 $15.47 3,617,593
2016-01-28 $23.29 $24.28 $23.05 $23.66 $15.66 2,722,156
2016-01-27 $22.00 $22.93 $21.31 $22.49 $14.88 3,274,441
2016-01-26 $21.25 $22.48 $20.07 $22.29 $14.75 2,745,786
2016-01-25 $20.06 $22.27 $19.51 $20.75 $13.73 3,551,345
2016-01-22 $20.29 $21.37 $19.27 $20.45 $13.53 3,273,154
2016-01-21 $16.42 $18.95 $16.08 $18.74 $12.40 3,306,605
2016-01-20 $16.00 $16.80 $14.76 $16.23 $10.74 3,311,361
2016-01-19 $17.25 $17.50 $15.40 $16.02 $10.60 2,876,204
2016-01-15 $16.73 $17.50 $15.78 $17.04 $11.28 3,587,084
2016-01-14 $18.07 $19.02 $16.85 $18.79 $12.43 4,930,026
2016-01-13 $22.23 $22.71 $17.15 $17.28 $11.43 6,701,864
2016-01-12 $22.41 $23.90 $20.52 $22.02 $14.57 2,404,801
2016-01-11 $22.47 $22.73 $21.39 $21.87 $14.47 1,537,284
2016-01-08 $21.62 $23.25 $21.38 $22.59 $14.95 1,811,240
2016-01-07 $22.58 $23.00 $21.28 $21.46 $14.20 2,400,062
2016-01-06 $25.43 $25.72 $22.89 $23.19 $15.35 2,620,389
2016-01-05 $26.79 $26.93 $25.47 $26.38 $17.46 1,843,044
2016-01-04 $26.34 $27.00 $24.69 $26.80 $17.73 2,263,360
2015-12-31 $25.70 $27.61 $25.50 $27.06 $17.91 2,328,996
2015-12-30 $25.44 $26.69 $24.92 $26.05 $17.24 1,792,205
2015-12-29 $26.80 $26.98 $25.09 $26.17 $17.32 1,923,308
2015-12-28 $26.75 $26.75 $25.29 $26.07 $17.25 1,536,707
2015-12-24 $28.02 $28.79 $27.18 $27.22 $18.01 535,245
2015-12-23 $28.13 $28.88 $27.26 $28.18 $18.65 2,916,311
2015-12-22 $25.60 $28.44 $25.35 $27.05 $17.90 2,736,728
2015-12-21 $24.72 $26.10 $23.33 $26.06 $17.24 3,864,881
2015-12-18 $26.48 $27.75 $25.48 $25.74 $17.03 2,745,660
2015-12-17 $28.43 $28.54 $25.35 $26.42 $17.48 1,960,605
2015-12-16 $28.05 $29.02 $27.37 $28.28 $18.71 1,478,619
2015-12-15 $28.48 $29.09 $27.05 $28.25 $18.69 1,436,537
2015-12-14 $28.21 $28.70 $26.29 $27.83 $18.42 1,812,287
2015-12-11 $31.30 $31.70 $28.09 $28.42 $18.81 1,803,238
2015-12-10 $31.14 $32.78 $30.14 $32.08 $21.23 2,885,651
2015-12-09 $28.37 $32.06 $28.11 $31.41 $20.79 2,964,442
2015-12-08 $24.73 $28.73 $24.65 $28.05 $18.56 3,109,435
2015-12-07 $29.90 $29.90 $24.10 $26.03 $17.23 5,217,128
2015-12-04 $35.62 $35.99 $30.19 $30.23 $20.00 3,033,412
2015-12-03 $37.32 $37.70 $35.75 $36.02 $23.84 885,047
2015-12-02 $38.38 $38.38 $36.30 $36.88 $24.41 1,361,270
2015-12-01 $39.44 $39.67 $38.12 $38.32 $25.36 1,372,092
2015-11-30 $40.02 $40.70 $39.11 $39.30 $26.01 1,195,200
2015-11-27 $40.31 $40.73 $39.63 $39.94 $26.43 297,370
2015-11-25 $41.05 $41.75 $40.15 $40.57 $26.85 957,209
2015-11-24 $39.73 $41.64 $39.53 $41.53 $27.48 1,602,472
2015-11-23 $40.03 $40.90 $39.40 $39.59 $26.20 1,094,831
2015-11-20 $42.33 $42.48 $40.08 $40.17 $26.58 794,741
2015-11-19 $42.98 $43.20 $41.57 $42.10 $27.86 696,503
2015-11-18 $42.74 $44.11 $42.08 $42.98 $28.44 882,773
2015-11-17 $43.25 $43.51 $41.86 $42.25 $27.96 859,168
2015-11-16 $41.21 $43.35 $41.21 $43.30 $28.65 1,112,432
2015-11-13 $40.62 $41.68 $39.73 $41.45 $27.43 1,556,736
2015-11-12 $43.18 $43.99 $40.92 $41.11 $27.20 1,464,591
2015-11-11 $46.47 $46.65 $43.33 $43.73 $28.94 1,175,924
2015-11-10 $47.50 $48.05 $46.44 $46.65 $30.87 795,592
2015-11-09 $48.36 $49.05 $46.68 $47.55 $31.47 1,082,948
2015-11-06 $49.21 $50.49 $47.09 $48.37 $32.01 1,142,806
2015-11-05 $50.90 $51.54 $49.07 $50.14 $33.18 1,236,468
2015-11-04 $51.03 $51.91 $48.66 $50.13 $33.17 1,864,691
2015-11-03 $54.00 $54.55 $50.00 $50.88 $33.67 4,109,148
2015-11-02 $56.38 $58.87 $55.90 $58.21 $38.52 828,338
2015-10-30 $55.05 $58.19 $54.52 $57.15 $37.82 875,867
2015-10-29 $53.69 $56.48 $53.31 $54.89 $36.32 679,090
2015-10-28 $53.40 $55.66 $52.90 $55.08 $35.85 870,645
2015-10-27 $55.42 $55.50 $51.48 $52.97 $34.48 1,211,664
2015-10-26 $58.14 $58.47 $56.15 $56.35 $36.68 732,998
2015-10-23 $58.74 $59.99 $57.38 $58.66 $38.18 631,597
2015-10-22 $60.67 $61.48 $58.33 $59.05 $38.44 716,552
2015-10-21 $62.79 $63.56 $60.39 $60.83 $39.60 487,054
2015-10-20 $61.72 $64.37 $61.45 $62.72 $40.83 513,995
2015-10-19 $61.64 $62.32 $59.73 $61.76 $40.20 472,505
2015-10-16 $62.47 $62.81 $59.97 $61.91 $40.30 806,653
2015-10-15 $61.03 $62.59 $59.32 $62.16 $40.46 584,505
2015-10-14 $61.18 $62.37 $59.62 $61.26 $39.88 695,068
2015-10-13 $61.51 $63.22 $60.54 $61.41 $39.97 642,823
2015-10-12 $64.40 $64.54 $61.04 $62.43 $40.64 686,265
2015-10-09 $65.80 $66.39 $63.76 $64.18 $41.78 1,096,240
2015-10-08 $63.19 $66.49 $60.90 $65.43 $42.59 860,483
2015-10-07 $63.59 $66.87 $62.27 $63.72 $41.48 1,572,356
2015-10-06 $60.47 $64.51 $60.00 $62.18 $40.48 1,362,460
2015-10-05 $56.32 $61.06 $55.76 $60.51 $39.39 1,514,670
2015-10-02 $51.80 $55.34 $51.31 $55.29 $35.99 738,512
2015-10-01 $51.73 $53.95 $51.59 $52.06 $33.89 1,062,690
2015-09-30 $49.64 $51.63 $49.25 $51.52 $33.54 903,412
2015-09-29 $50.69 $51.40 $48.65 $48.92 $31.84 1,288,994
2015-09-28 $53.15 $53.74 $49.57 $50.11 $32.62 955,422
2015-09-25 $53.91 $54.54 $53.04 $54.00 $35.15 1,220,972
2015-09-24 $56.14 $56.14 $51.89 $53.39 $34.75 1,755,042
2015-09-23 $60.75 $61.37 $56.10 $56.32 $36.66 888,529
2015-09-22 $60.71 $62.33 $60.06 $60.63 $39.47 669,278
2015-09-21 $61.30 $62.62 $60.43 $61.79 $40.22 730,765
2015-09-18 $60.62 $61.23 $59.89 $60.73 $39.53 989,695
2015-09-17 $61.50 $63.50 $61.08 $61.89 $40.29 638,230
2015-09-16 $60.03 $61.76 $59.83 $61.52 $40.05 857,059
2015-09-15 $59.00 $60.09 $58.74 $59.24 $38.56 524,046
2015-09-14 $59.45 $59.70 $58.51 $58.75 $38.24 522,665
2015-09-11 $61.60 $61.74 $58.70 $59.75 $38.89 708,249
2015-09-10 $63.39 $64.21 $62.14 $62.43 $40.64 788,691
2015-09-09 $65.02 $65.66 $63.43 $63.61 $41.41 692,271
2015-09-08 $63.91 $65.08 $63.43 $64.38 $41.91 624,456
2015-09-04 $63.48 $64.36 $62.39 $63.49 $41.33 622,982
2015-09-03 $63.51 $65.60 $62.68 $64.39 $41.91 1,138,843
2015-09-02 $64.70 $65.40 $61.89 $63.34 $41.23 834,808
2015-09-01 $64.96 $65.50 $63.10 $63.76 $41.50 821,512

Targa Resources Corp (TRGP) News Headlines

These 9 stocks are cheaper than the S&P 500 — and look set for big earnings growth in 2024

Stocks soared in 2023, but some are trading at cheaper valuations than the broader S&P 500, and which analysts expect will have strong earnings growt…

cnbc.com Jan. 3, 2024

Here are stocks reporting earnings next week that have the wind at their back

These stocks have earnings momentum ahead of quarterly results next week.

cnbc.com Feb. 9, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.