TripAdvisor Inc (TRIP)

Exchange: NASDAQ

$29.78 ($-0.24) -0.80%

Data as of Nov. 30, 2021

Nov. 30, 2021
TripAdvisor Inc - Daily Information
Click for more stock information on TripAdvisor Inc.
Daily Information Data
Date Nov. 30, 2021
Open $30.10
Previous Close $29.78
High $30.44
Low $28.86
Adjusted Open $30.10
Previous Adjusted Close $29.78
Adjusted High $30.44
Adjusted Low $28.86

About TripAdvisor Inc (TRIP)

Tripadvisor, the world's largest travel guidance platform*, helps hundreds of millions of people each month** become better travelers, from planning to booking to taking a trip. Travelers across the globe use the Tripadvisor site and app to discover where to stay, what to do and where to eat based on guidance from those who have been there before. With more than 884 million reviews and opinions of 7.9 million businesses, travelers turn to Tripadvisor to find deals on accommodations, book experiences, reserve tables at delicious restaurants and discover great places nearby. As a travel guidance company available in 49 markets and 28 languages, Tripadvisor makes planning easy no matter the trip type.

Historical Stock Data for TripAdvisor Inc (TRIP)
Date Open High Low Close Adj.Close Volume
2021-11-18 $30.10 $30.44 $28.86 $29.78 $29.78 2,449,376
2021-11-17 $30.50 $30.91 $29.76 $30.02 $30.02 2,457,196
2021-11-16 $31.24 $31.55 $30.29 $30.55 $30.55 2,853,554
2021-11-15 $31.01 $31.79 $30.45 $31.49 $31.49 3,058,588
2021-11-12 $30.97 $31.33 $30.52 $30.79 $30.79 2,823,220
2021-11-11 $30.71 $31.70 $30.52 $30.68 $30.68 4,450,573
2021-11-10 $31.01 $32.00 $30.62 $30.91 $30.91 3,500,343
2021-11-09 $31.53 $33.27 $31.00 $31.33 $31.33 9,986,873
2021-11-08 $35.77 $37.21 $34.68 $34.87 $34.87 7,792,024
2021-11-05 $35.17 $36.39 $34.66 $35.04 $35.04 4,599,581
2021-11-04 $33.50 $33.64 $32.46 $32.48 $32.48 1,577,613
2021-11-03 $32.27 $33.09 $31.97 $32.83 $32.83 1,677,205
2021-11-02 $33.03 $33.05 $31.82 $32.19 $32.19 2,087,798
2021-11-01 $31.53 $33.11 $31.31 $32.80 $32.80 3,020,449
2021-10-29 $33.52 $33.68 $32.52 $32.97 $32.97 1,729,060
2021-10-28 $33.20 $33.43 $32.76 $33.32 $33.32 1,164,913
2021-10-27 $33.73 $33.92 $33.06 $33.09 $33.09 1,238,797
2021-10-26 $34.73 $34.79 $33.64 $33.97 $33.97 971,286
2021-10-25 $33.94 $34.59 $33.57 $34.45 $34.45 1,348,069
2021-10-22 $34.35 $34.35 $33.42 $34.04 $34.04 1,678,814
2021-10-21 $34.85 $35.21 $34.24 $34.57 $34.57 1,269,519
2021-10-20 $36.26 $36.38 $34.62 $34.99 $34.99 2,814,139
2021-10-19 $37.38 $37.65 $36.19 $36.26 $36.26 1,246,447
2021-10-18 $37.30 $38.06 $37.03 $37.22 $37.22 2,081,194
2021-10-15 $37.90 $39.04 $37.59 $37.86 $37.86 2,705,873
2021-10-14 $36.38 $37.41 $36.22 $37.33 $37.33 1,548,070
2021-10-13 $36.45 $36.98 $35.94 $36.02 $36.02 1,217,083
2021-10-12 $35.92 $36.51 $35.77 $36.42 $36.42 843,369
2021-10-11 $36.11 $36.76 $35.86 $35.92 $35.92 1,267,738
2021-10-08 $36.18 $37.06 $36.01 $36.03 $36.03 1,084,167
2021-10-07 $36.74 $36.84 $35.77 $35.96 $35.96 1,761,938
2021-10-06 $35.16 $36.44 $35.10 $36.42 $36.42 1,635,494
2021-10-05 $36.05 $36.85 $35.46 $35.80 $35.80 1,955,726
2021-10-04 $36.91 $37.27 $35.92 $36.02 $36.02 1,771,329
2021-10-01 $34.42 $37.45 $34.42 $36.99 $36.99 4,421,399
2021-09-30 $34.05 $34.30 $33.14 $33.85 $33.85 1,861,580
2021-09-29 $35.35 $35.36 $33.97 $34.06 $34.06 2,425,591
2021-09-28 $35.85 $35.94 $34.86 $34.94 $34.94 1,655,326
2021-09-27 $36.69 $37.60 $36.12 $36.20 $36.20 1,940,440
2021-09-24 $35.10 $37.17 $35.00 $36.62 $36.62 3,592,709
2021-09-23 $33.90 $35.59 $33.71 $35.36 $35.36 2,859,186
2021-09-22 $32.72 $33.88 $32.54 $33.48 $33.48 3,865,542
2021-09-21 $33.06 $33.20 $31.91 $32.41 $32.41 2,938,388
2021-09-20 $34.40 $34.66 $32.50 $33.07 $33.07 7,319,065
2021-09-17 $35.86 $36.57 $35.39 $35.79 $35.79 2,526,855
2021-09-16 $35.89 $36.29 $35.60 $35.73 $35.73 947,182
2021-09-15 $35.55 $35.95 $35.02 $35.83 $35.83 1,657,852
2021-09-14 $36.13 $36.43 $35.27 $35.46 $35.46 1,693,674
2021-09-13 $35.00 $36.74 $34.94 $36.32 $36.32 2,420,265
2021-09-10 $34.86 $35.14 $34.44 $34.58 $34.58 1,591,053
2021-09-09 $34.58 $35.48 $34.25 $34.76 $34.76 1,701,511
2021-09-08 $34.29 $35.66 $33.93 $34.33 $34.33 1,834,405
2021-09-07 $34.06 $34.98 $34.06 $34.72 $34.72 1,744,371
2021-09-03 $34.16 $34.55 $33.68 $33.94 $33.94 1,439,929
2021-09-02 $34.81 $35.99 $34.51 $34.54 $34.54 1,891,806
2021-09-01 $35.04 $35.45 $34.48 $34.57 $34.57 1,479,618
2021-08-31 $34.76 $35.58 $34.62 $35.00 $35.00 2,877,813
2021-08-30 $36.15 $36.37 $34.41 $34.46 $34.46 2,009,718
2021-08-27 $35.59 $36.51 $35.52 $36.16 $36.16 1,214,181
2021-08-26 $35.73 $36.36 $35.31 $35.61 $35.61 2,105,703
2021-08-25 $35.16 $36.40 $34.74 $36.01 $36.01 2,054,855
2021-08-24 $34.15 $35.16 $34.14 $34.99 $34.99 1,922,967
2021-08-23 $32.85 $33.87 $32.85 $33.73 $33.73 1,279,091
2021-08-20 $32.47 $32.77 $32.19 $32.66 $32.66 1,191,155
2021-08-19 $33.24 $33.49 $32.06 $32.61 $32.61 1,331,919
2021-08-18 $33.14 $34.25 $32.67 $33.55 $33.55 2,134,957
2021-08-17 $33.25 $33.25 $32.27 $33.10 $33.10 3,113,774
2021-08-16 $34.57 $34.57 $33.37 $33.55 $33.55 2,516,335
2021-08-13 $35.44 $35.51 $34.54 $34.95 $34.95 1,138,504
2021-08-12 $36.37 $36.59 $35.13 $35.50 $35.50 1,196,777
2021-08-11 $35.74 $36.69 $35.07 $36.61 $36.61 2,215,642
2021-08-10 $35.85 $36.19 $34.67 $35.85 $35.85 3,211,003
2021-08-09 $37.03 $37.08 $35.62 $36.02 $36.02 2,614,370
2021-08-06 $38.51 $38.83 $36.95 $37.24 $37.24 1,850,167
2021-08-05 $36.45 $38.51 $36.40 $37.95 $37.95 3,352,326
2021-08-04 $36.56 $37.42 $35.81 $36.05 $36.05 1,557,284
2021-08-03 $38.35 $38.47 $36.26 $37.06 $37.06 1,891,034
2021-08-02 $38.00 $39.41 $37.75 $38.28 $38.28 2,542,552
2021-07-30 $38.02 $39.07 $37.65 $37.95 $37.95 1,582,048
2021-07-29 $38.25 $38.71 $37.58 $38.29 $38.29 1,133,907
2021-07-28 $38.77 $39.27 $37.93 $38.23 $38.23 2,146,296
2021-07-27 $38.13 $38.74 $37.27 $38.00 $38.00 2,750,662
2021-07-26 $37.05 $38.88 $37.02 $38.65 $38.65 3,412,407
2021-07-23 $36.27 $36.46 $35.40 $36.26 $36.26 1,980,447
2021-07-22 $36.48 $36.48 $35.36 $36.06 $36.06 1,423,171
2021-07-21 $35.82 $37.22 $35.82 $36.64 $36.64 1,959,617
2021-07-20 $34.22 $36.10 $33.23 $35.56 $35.56 3,231,338
2021-07-19 $34.30 $35.49 $34.05 $34.27 $34.27 3,884,523
2021-07-16 $36.73 $36.85 $35.03 $35.28 $35.28 1,745,782
2021-07-15 $36.01 $36.49 $35.37 $36.23 $36.23 2,363,007
2021-07-14 $36.82 $37.35 $35.94 $35.99 $35.99 2,765,930
2021-07-13 $38.01 $38.15 $36.64 $36.70 $36.70 2,250,818
2021-07-12 $38.56 $38.88 $37.45 $37.87 $37.87 2,345,487
2021-07-09 $38.59 $39.39 $38.49 $38.89 $38.89 1,270,656
2021-07-08 $37.44 $38.48 $37.30 $38.00 $38.00 2,344,607
2021-07-07 $39.47 $39.80 $38.15 $38.54 $38.54 1,871,773
2021-07-06 $40.00 $40.21 $38.78 $39.41 $39.41 1,655,587
2021-07-02 $40.60 $40.68 $39.98 $40.28 $40.28 1,373,704
2021-07-01 $40.42 $41.30 $40.42 $40.57 $40.57 1,159,993
2021-06-30 $39.95 $40.77 $39.45 $40.30 $40.30 1,406,606
2021-06-29 $40.60 $40.78 $39.88 $40.00 $40.00 1,667,057
2021-06-28 $42.28 $42.48 $39.86 $40.49 $40.49 2,726,812
2021-06-25 $42.15 $42.62 $41.50 $42.37 $42.37 3,117,900
2021-06-24 $41.65 $42.41 $41.20 $42.11 $42.11 1,583,125
2021-06-23 $40.92 $41.79 $40.76 $41.45 $41.45 1,490,753
2021-06-22 $40.93 $41.09 $39.87 $40.55 $40.55 2,412,791
2021-06-21 $40.50 $41.07 $39.82 $40.88 $40.88 2,228,364
2021-06-18 $40.53 $41.05 $39.65 $40.80 $40.80 3,075,747
2021-06-17 $40.72 $42.65 $40.65 $41.00 $41.00 3,675,370
2021-06-16 $41.63 $42.26 $40.26 $41.38 $41.38 2,809,189
2021-06-15 $40.96 $41.17 $40.10 $40.57 $40.57 2,295,075
2021-06-14 $42.78 $42.80 $40.64 $40.66 $40.66 2,979,437
2021-06-11 $41.97 $43.09 $41.81 $43.02 $43.02 4,061,314
2021-06-10 $42.96 $43.18 $40.56 $41.83 $41.83 2,471,711
2021-06-09 $41.81 $44.29 $41.63 $42.82 $42.82 3,400,469
2021-06-08 $42.58 $43.02 $41.43 $41.65 $41.65 1,691,242
2021-06-07 $41.80 $42.68 $41.31 $42.25 $42.25 2,068,637
2021-06-04 $42.21 $42.43 $40.89 $41.26 $41.26 2,131,696
2021-06-03 $41.86 $42.63 $40.97 $42.26 $42.26 2,449,174
2021-06-02 $43.80 $43.90 $41.70 $42.44 $42.44 3,404,550
2021-06-01 $44.75 $44.99 $42.88 $43.34 $43.34 2,384,717
2021-05-28 $43.83 $43.83 $42.50 $43.45 $43.45 2,115,161
2021-05-27 $41.86 $43.27 $41.50 $42.96 $42.96 3,963,805
2021-05-26 $40.82 $41.92 $40.20 $41.52 $41.52 2,934,656
2021-05-25 $41.68 $42.27 $40.76 $40.84 $40.84 2,490,190
2021-05-24 $40.24 $41.28 $39.80 $40.90 $40.90 2,236,488
2021-05-21 $40.51 $40.51 $39.62 $39.78 $39.78 1,815,814
2021-05-20 $40.51 $41.03 $39.88 $40.26 $40.26 2,140,564
2021-05-19 $40.01 $40.55 $38.95 $40.29 $40.29 2,122,254
2021-05-18 $41.60 $42.11 $41.00 $41.27 $41.27 2,459,676
2021-05-17 $41.27 $41.49 $40.10 $41.00 $41.00 4,815,875
2021-05-14 $41.68 $43.09 $41.22 $42.17 $42.17 2,300,013
2021-05-13 $41.67 $43.00 $39.92 $40.90 $40.90 2,658,554
2021-05-12 $44.73 $44.75 $40.75 $41.16 $41.16 5,157,611
2021-05-11 $43.04 $45.90 $42.68 $45.45 $45.45 2,622,734
2021-05-10 $43.81 $45.99 $43.81 $44.70 $44.70 3,712,293
2021-05-07 $42.33 $47.25 $42.22 $44.17 $44.17 5,358,728
2021-05-06 $45.20 $45.60 $43.21 $44.71 $44.71 4,930,468
2021-05-05 $47.38 $47.81 $45.11 $45.44 $45.44 2,333,225
2021-05-04 $47.02 $47.49 $44.76 $47.18 $47.18 3,115,340
2021-05-03 $47.54 $49.28 $46.99 $47.33 $47.33 2,698,364
2021-04-30 $47.00 $47.45 $46.03 $47.13 $47.13 3,492,082
2021-04-29 $49.50 $49.67 $47.00 $47.84 $47.84 2,813,194
2021-04-28 $48.42 $49.48 $47.96 $48.85 $48.85 2,213,095
2021-04-27 $49.00 $49.38 $48.19 $48.45 $48.45 2,612,714
2021-04-26 $51.73 $52.00 $48.54 $48.75 $48.75 5,274,507
2021-04-23 $50.18 $51.29 $49.65 $50.99 $50.99 2,828,849
2021-04-22 $50.38 $51.31 $48.76 $49.67 $49.67 4,301,372
2021-04-21 $48.11 $50.59 $47.52 $50.39 $50.39 3,788,881
2021-04-20 $52.07 $52.45 $46.46 $47.50 $47.50 8,032,389
2021-04-19 $52.49 $54.27 $51.86 $53.01 $53.01 4,110,269
2021-04-16 $52.48 $53.50 $51.41 $52.58 $52.58 2,738,860
2021-04-15 $52.53 $52.70 $50.99 $52.36 $52.36 1,665,679
2021-04-14 $52.26 $53.18 $51.72 $52.53 $52.53 2,570,412
2021-04-13 $50.58 $52.09 $50.09 $51.69 $51.69 2,808,128
2021-04-12 $51.56 $52.36 $49.66 $51.13 $51.13 3,352,730
2021-04-09 $52.26 $52.55 $50.88 $52.49 $52.49 1,681,824
2021-04-08 $52.63 $52.69 $50.60 $51.68 $51.68 3,548,936
2021-04-07 $54.76 $55.43 $52.07 $52.89 $52.89 2,602,606
2021-04-06 $55.82 $57.69 $53.91 $54.24 $54.24 3,504,794
2021-04-05 $56.91 $57.00 $54.63 $56.79 $56.79 2,263,846
2021-04-01 $55.24 $56.99 $54.74 $55.25 $55.25 3,003,652
2021-03-31 $54.47 $55.41 $53.56 $53.79 $53.79 2,241,482
2021-03-30 $54.02 $55.42 $53.29 $54.13 $54.13 3,088,441
2021-03-29 $55.70 $56.94 $52.52 $53.75 $53.75 2,985,676
2021-03-26 $53.55 $56.02 $52.30 $55.68 $55.68 4,814,723
2021-03-25 $47.38 $54.35 $46.67 $54.11 $54.11 7,445,456
2021-03-24 $50.33 $51.14 $48.52 $48.70 $48.70 5,520,020
2021-03-23 $53.53 $53.53 $48.92 $49.39 $49.39 7,839,674
2021-03-22 $58.00 $58.19 $53.59 $53.68 $53.68 7,737,316
2021-03-19 $58.58 $61.02 $57.16 $59.99 $59.99 3,991,242
2021-03-18 $60.56 $62.62 $57.85 $58.77 $58.77 5,127,310
2021-03-17 $58.45 $61.56 $57.25 $61.03 $61.03 3,713,180
2021-03-16 $60.25 $60.60 $56.90 $58.62 $58.62 3,653,159
2021-03-15 $60.80 $64.95 $60.38 $60.85 $60.85 7,182,159
2021-03-12 $55.23 $59.87 $54.77 $59.79 $59.79 7,234,639
2021-03-11 $52.05 $56.02 $50.57 $55.31 $55.31 5,668,540
2021-03-10 $50.72 $52.60 $49.32 $51.80 $51.80 3,031,160
2021-03-09 $49.06 $50.86 $46.74 $50.35 $50.35 3,470,608
2021-03-08 $51.69 $52.40 $47.03 $47.62 $47.62 5,001,645
2021-03-05 $52.90 $53.00 $47.58 $51.50 $51.50 7,223,148
2021-03-04 $54.62 $55.30 $50.67 $51.69 $51.69 7,351,690
2021-03-03 $53.76 $54.96 $52.50 $53.42 $53.42 6,152,025
2021-03-02 $51.90 $54.50 $51.37 $52.64 $52.64 7,570,906
2021-03-01 $52.27 $52.98 $48.52 $49.35 $49.35 4,399,853
2021-02-26 $43.91 $50.24 $42.52 $49.62 $49.62 8,008,077
2021-02-25 $49.50 $50.25 $42.91 $43.54 $43.54 5,892,043
2021-02-24 $46.46 $50.49 $45.49 $49.56 $49.56 7,380,668
2021-02-23 $41.95 $46.47 $41.14 $46.05 $46.05 6,581,949
2021-02-22 $40.13 $46.48 $40.00 $44.71 $44.71 8,610,436
2021-02-19 $38.77 $40.96 $38.23 $39.92 $39.92 7,980,417
2021-02-18 $37.30 $38.81 $36.63 $38.44 $38.44 3,985,627
2021-02-17 $37.36 $38.31 $36.59 $38.05 $38.05 2,954,460
2021-02-16 $37.52 $38.10 $36.91 $37.29 $37.29 2,583,687
2021-02-12 $36.65 $37.62 $36.33 $37.38 $37.38 1,548,302
2021-02-11 $36.60 $37.60 $36.23 $36.98 $36.98 2,741,930
2021-02-10 $37.37 $37.76 $36.02 $36.59 $36.59 1,817,057
2021-02-09 $36.06 $37.36 $35.54 $36.44 $36.44 2,043,030
2021-02-08 $36.85 $37.00 $36.07 $36.28 $36.28 1,752,656
2021-02-05 $35.75 $36.19 $35.45 $35.90 $35.90 1,855,768
2021-02-04 $34.74 $35.46 $34.08 $35.38 $35.38 1,490,277
2021-02-03 $33.60 $35.30 $33.21 $34.46 $34.46 2,379,585
2021-02-02 $33.51 $34.00 $32.75 $33.69 $33.69 1,795,229
2021-02-01 $31.43 $33.05 $31.16 $32.81 $32.81 1,928,324
2021-01-29 $33.46 $33.89 $30.95 $30.97 $30.97 2,832,049
2021-01-28 $34.28 $34.95 $32.11 $33.27 $33.27 3,593,734
2021-01-27 $32.43 $35.90 $31.39 $33.94 $33.94 6,234,576
2021-01-26 $33.15 $33.43 $32.45 $32.70 $32.70 1,536,852
2021-01-25 $33.47 $33.86 $31.53 $33.06 $33.06 2,316,886
2021-01-22 $32.84 $33.52 $32.61 $33.19 $33.19 1,015,938
2021-01-21 $33.40 $34.25 $33.05 $33.63 $33.63 1,535,460
2021-01-20 $33.87 $34.16 $33.38 $33.67 $33.67 2,132,867
2021-01-19 $34.45 $34.45 $32.64 $33.53 $33.53 3,067,904
2021-01-15 $34.50 $34.94 $33.34 $33.43 $33.43 2,288,074
2021-01-14 $34.36 $35.28 $34.07 $34.74 $34.74 1,900,604
2021-01-13 $34.78 $34.79 $33.86 $34.20 $34.20 2,683,001
2021-01-12 $35.67 $35.76 $34.25 $34.60 $34.60 2,541,405
2021-01-11 $34.22 $35.90 $33.51 $35.76 $35.76 2,866,711
2021-01-08 $32.50 $36.17 $32.37 $35.65 $35.65 6,134,069
2021-01-07 $31.31 $32.91 $31.29 $31.97 $31.97 2,523,258
2021-01-06 $30.44 $32.15 $29.59 $31.39 $31.39 4,060,691
2021-01-05 $28.14 $30.03 $28.02 $29.82 $29.82 2,385,001
2021-01-04 $29.21 $29.79 $28.09 $28.31 $28.31 2,992,389
2020-12-31 $28.02 $29.23 $27.60 $28.78 $28.78 2,066,201
2020-12-30 $28.05 $28.89 $27.63 $28.07 $28.07 2,143,819
2020-12-29 $27.45 $27.82 $26.83 $27.75 $27.75 1,765,516
2020-12-28 $26.63 $27.74 $26.43 $27.21 $27.21 2,320,066
2020-12-24 $26.39 $26.39 $25.73 $26.00 $26.00 901,655
2020-12-23 $25.86 $26.66 $25.59 $26.12 $26.12 1,471,536
2020-12-22 $26.35 $26.52 $25.06 $25.88 $25.88 3,476,810
2020-12-21 $25.96 $26.72 $25.58 $26.05 $26.05 4,734,763
2020-12-18 $26.77 $27.16 $26.14 $26.99 $26.99 4,465,276
2020-12-17 $27.44 $27.47 $26.60 $26.75 $26.75 2,949,579
2020-12-16 $27.97 $28.10 $27.08 $27.32 $27.32 1,781,077
2020-12-15 $27.82 $28.18 $27.17 $27.84 $27.84 2,886,536
2020-12-14 $28.80 $29.12 $27.37 $27.53 $27.53 2,768,160
2020-12-11 $29.00 $29.10 $28.24 $28.41 $28.41 1,883,494
2020-12-10 $29.02 $29.99 $28.76 $29.38 $29.38 2,016,564
2020-12-09 $29.95 $30.51 $29.20 $29.39 $29.39 1,842,119
2020-12-08 $29.69 $30.10 $29.08 $29.49 $29.49 1,588,302
2020-12-07 $30.61 $31.13 $29.70 $30.00 $30.00 4,437,808
2020-12-04 $28.70 $31.00 $28.67 $30.94 $30.94 3,365,151
2020-12-03 $28.95 $29.74 $28.48 $28.60 $28.60 3,189,451
2020-12-02 $27.40 $28.91 $27.00 $28.62 $28.62 2,868,263
2020-12-01 $27.85 $28.32 $26.91 $27.59 $27.59 3,239,707
2020-11-30 $27.64 $27.64 $25.98 $26.10 $26.10 2,677,698
2020-11-27 $27.40 $28.25 $27.30 $27.53 $27.53 780,650
2020-11-25 $27.11 $27.59 $26.24 $27.28 $27.28 1,553,509
2020-11-24 $27.34 $27.95 $26.76 $27.47 $27.47 2,756,262
2020-11-23 $26.10 $27.02 $25.95 $26.65 $26.65 2,849,495
2020-11-20 $26.51 $26.51 $25.51 $25.91 $25.91 2,221,603
2020-11-19 $26.43 $26.89 $25.96 $26.55 $26.55 1,452,074
2020-11-18 $26.11 $27.74 $25.84 $26.57 $26.57 3,552,370
2020-11-17 $25.25 $25.88 $25.02 $25.61 $25.61 2,889,030
2020-11-16 $27.19 $27.19 $25.17 $25.78 $25.78 3,628,938
2020-11-13 $23.79 $25.54 $23.69 $25.48 $25.48 5,842,292
2020-11-12 $24.46 $24.99 $23.33 $23.52 $23.52 3,767,363
2020-11-11 $26.23 $26.45 $24.94 $25.16 $25.16 4,945,403
2020-11-10 $23.98 $27.38 $23.90 $26.84 $26.84 8,253,385
2020-11-09 $24.33 $25.94 $22.89 $24.31 $24.31 6,577,275
2020-11-06 $20.34 $20.53 $19.65 $19.98 $19.98 1,942,180
2020-11-05 $19.99 $20.66 $19.84 $20.55 $20.55 2,245,204
2020-11-04 $19.81 $20.07 $19.25 $19.72 $19.72 1,307,754
2020-11-03 $19.40 $19.65 $19.20 $19.58 $19.58 1,577,383
2020-11-02 $19.40 $19.48 $18.90 $19.01 $19.01 1,364,545
2020-10-30 $19.38 $19.46 $18.78 $19.11 $19.11 1,386,512
2020-10-29 $18.64 $19.52 $18.24 $19.40 $19.40 1,716,763
2020-10-28 $19.06 $19.13 $18.50 $18.72 $18.72 1,613,780
2020-10-27 $20.05 $20.22 $19.49 $19.59 $19.59 892,705
2020-10-26 $20.40 $20.67 $19.86 $20.11 $20.11 2,150,433
2020-10-23 $20.95 $21.08 $20.50 $20.91 $20.91 2,089,856
2020-10-22 $19.78 $21.02 $19.70 $20.75 $20.75 3,468,791
2020-10-21 $19.60 $20.00 $19.54 $19.75 $19.75 1,450,331
2020-10-20 $19.36 $19.89 $19.20 $19.65 $19.65 1,493,071
2020-10-19 $19.67 $19.80 $19.12 $19.15 $19.15 1,635,894
2020-10-16 $19.61 $19.85 $19.38 $19.51 $19.51 1,415,330
2020-10-15 $19.41 $19.95 $19.23 $19.78 $19.78 1,240,292
2020-10-14 $20.26 $20.49 $19.64 $19.90 $19.90 1,516,199
2020-10-13 $20.72 $20.72 $19.87 $20.08 $20.08 1,561,219
2020-10-12 $20.55 $21.12 $20.27 $21.02 $21.02 1,582,284
2020-10-09 $20.12 $20.77 $19.95 $20.37 $20.37 1,577,899
2020-10-08 $20.60 $20.65 $19.99 $20.22 $20.22 1,384,885
2020-10-07 $19.91 $20.36 $19.69 $20.17 $20.17 1,632,659
2020-10-06 $19.37 $20.76 $19.30 $19.70 $19.70 2,815,787
2020-10-05 $19.56 $19.67 $18.90 $19.30 $19.30 2,040,753
2020-10-02 $19.22 $19.81 $18.86 $19.35 $19.35 2,158,718
2020-10-01 $19.69 $20.09 $19.42 $19.87 $19.87 1,392,954
2020-09-30 $19.75 $20.18 $19.36 $19.59 $19.59 2,098,244
2020-09-29 $19.71 $20.03 $19.32 $19.58 $19.58 1,945,555
2020-09-28 $19.60 $19.95 $19.53 $19.82 $19.82 1,700,194
2020-09-25 $18.85 $19.38 $18.69 $19.32 $19.32 1,421,094
2020-09-24 $18.73 $19.07 $18.44 $18.93 $18.93 2,011,701
2020-09-23 $20.00 $20.32 $18.96 $19.03 $19.03 2,484,439
2020-09-22 $19.55 $19.93 $19.14 $19.88 $19.88 2,557,354
2020-09-21 $20.10 $20.18 $19.11 $19.47 $19.47 3,396,364
2020-09-18 $21.11 $21.14 $20.40 $20.75 $20.75 4,027,174
2020-09-17 $21.00 $21.30 $20.69 $21.10 $21.10 2,089,629
2020-09-16 $21.00 $21.74 $20.88 $21.32 $21.32 2,098,761
2020-09-15 $21.54 $21.66 $20.96 $21.04 $21.04 2,358,856
2020-09-14 $21.52 $21.59 $20.93 $21.32 $21.32 2,158,856
2020-09-11 $21.54 $21.63 $20.91 $21.27 $21.27 1,731,709
2020-09-10 $21.45 $22.13 $21.40 $21.43 $21.43 2,379,959
2020-09-09 $22.22 $22.30 $20.96 $21.23 $21.23 3,639,968
2020-09-08 $22.04 $22.36 $21.78 $22.03 $22.03 2,875,589
2020-09-04 $23.30 $23.30 $22.15 $22.60 $22.60 1,601,570
2020-09-03 $23.75 $24.11 $22.64 $22.80 $22.80 1,807,289
2020-09-02 $23.21 $23.78 $23.00 $23.71 $23.71 1,661,007
2020-09-01 $23.21 $23.42 $22.90 $23.16 $23.16 1,784,899
2020-08-31 $24.50 $24.61 $23.32 $23.37 $23.37 2,274,732
2020-08-28 $24.55 $24.72 $24.13 $24.56 $24.56 2,619,131
2020-08-27 $23.20 $24.50 $23.07 $24.37 $24.37 4,128,778
2020-08-26 $23.79 $23.85 $22.59 $22.93 $22.93 2,635,931
2020-08-25 $23.52 $23.79 $23.02 $23.67 $23.67 2,474,237
2020-08-24 $22.08 $23.39 $22.08 $23.38 $23.38 2,713,027
2020-08-21 $21.91 $22.12 $21.74 $22.00 $22.00 1,481,517
2020-08-20 $21.60 $22.05 $21.30 $21.99 $21.99 1,691,213
2020-08-19 $21.91 $22.30 $21.84 $21.92 $21.92 1,369,578
2020-08-18 $21.97 $22.16 $21.72 $21.96 $21.96 1,930,718
2020-08-17 $22.49 $22.68 $22.11 $22.21 $22.21 2,245,306
2020-08-14 $22.05 $22.45 $21.95 $22.29 $22.29 2,431,000
2020-08-13 $22.65 $22.78 $21.85 $22.26 $22.26 3,679,905
2020-08-12 $22.28 $23.10 $21.82 $23.01 $23.01 4,215,200
2020-08-11 $21.91 $22.89 $21.70 $22.13 $22.13 4,958,188
2020-08-10 $21.32 $21.63 $20.75 $21.17 $21.17 2,461,141
2020-08-07 $21.24 $22.34 $20.08 $21.06 $21.06 4,254,267
2020-08-06 $21.13 $22.33 $20.72 $21.57 $21.57 4,000,150
2020-08-05 $20.97 $21.26 $20.72 $21.09 $21.09 1,310,626
2020-08-04 $20.38 $20.88 $20.28 $20.72 $20.72 960,077
2020-08-03 $20.34 $20.50 $19.80 $20.36 $20.36 1,141,930
2020-07-31 $20.81 $20.83 $19.79 $20.23 $20.23 2,615,380
2020-07-30 $21.03 $21.14 $20.29 $21.03 $21.03 1,507,177
2020-07-29 $21.32 $21.55 $21.01 $21.44 $21.44 1,894,550
2020-07-28 $20.79 $21.36 $20.64 $21.15 $21.15 2,487,430
2020-07-27 $20.12 $20.93 $19.93 $20.84 $20.84 2,297,861
2020-07-24 $20.26 $20.28 $19.86 $20.03 $20.03 2,000,946
2020-07-23 $20.05 $20.71 $20.01 $20.33 $20.33 2,190,286
2020-07-22 $20.04 $20.29 $19.52 $20.25 $20.25 2,530,494
2020-07-21 $19.85 $20.35 $19.71 $20.05 $20.05 2,656,781
2020-07-20 $19.54 $19.79 $19.04 $19.63 $19.63 1,620,517
2020-07-17 $19.78 $19.78 $19.20 $19.71 $19.71 2,311,900
2020-07-16 $20.08 $20.20 $19.28 $19.65 $19.65 2,896,600
2020-07-15 $19.71 $20.82 $19.70 $20.57 $20.57 4,426,200
2020-07-14 $18.78 $19.09 $18.43 $18.85 $18.85 2,165,400
2020-07-13 $19.80 $19.85 $18.79 $18.87 $18.87 2,685,100
2020-07-10 $18.89 $19.69 $18.72 $19.61 $19.61 2,116,600
2020-07-09 $18.93 $19.50 $18.38 $19.38 $19.38 3,730,100
2020-07-08 $18.60 $19.12 $18.21 $19.02 $19.02 2,044,200
2020-07-07 $19.20 $19.20 $18.41 $18.50 $18.50 2,914,900
2020-07-06 $19.61 $19.97 $19.03 $19.51 $19.51 2,492,400
2020-07-02 $19.79 $19.99 $18.91 $19.10 $19.10 1,985,700
2020-07-01 $18.95 $19.73 $18.86 $19.22 $19.22 2,281,500
2020-06-30 $18.73 $19.20 $18.47 $19.01 $19.01 3,120,100
2020-06-29 $18.24 $19.15 $18.09 $19.06 $19.06 3,368,200
2020-06-26 $18.16 $18.35 $17.86 $18.03 $18.03 6,787,590
2020-06-25 $17.97 $18.56 $17.84 $18.34 $18.34 2,815,938
2020-06-24 $19.40 $19.65 $17.90 $18.15 $18.15 7,482,308
2020-06-23 $18.45 $20.53 $18.36 $20.11 $20.11 8,855,892
2020-06-22 $17.85 $18.24 $17.17 $18.18 $18.18 5,131,387
2020-06-19 $19.23 $19.33 $17.99 $18.17 $18.17 6,548,626
2020-06-18 $18.83 $19.17 $18.57 $18.96 $18.96 4,239,659
2020-06-17 $20.42 $20.47 $18.86 $18.95 $18.95 5,816,481
2020-06-16 $21.76 $21.93 $20.16 $20.51 $20.51 4,053,495
2020-06-15 $19.70 $20.87 $19.40 $20.82 $20.82 3,239,319
2020-06-12 $20.98 $21.26 $20.00 $20.41 $20.41 3,336,907
2020-06-11 $20.73 $21.15 $19.85 $19.90 $19.90 5,810,998
2020-06-10 $23.66 $23.83 $22.03 $22.22 $22.22 3,574,041
2020-06-09 $24.68 $24.75 $23.65 $23.86 $23.86 3,202,223
2020-06-08 $26.56 $26.74 $24.97 $25.45 $25.45 4,344,961
2020-06-05 $23.17 $26.60 $23.17 $25.49 $25.49 10,782,380
2020-06-04 $22.99 $23.20 $21.93 $22.01 $22.01 4,320,541
2020-06-03 $21.87 $22.89 $21.67 $22.83 $22.83 4,576,136
2020-06-02 $21.90 $22.18 $21.12 $21.19 $21.19 3,827,768
2020-06-01 $19.37 $22.05 $19.32 $21.85 $21.85 5,668,948
2020-05-29 $21.01 $21.10 $19.02 $19.28 $19.28 10,903,191
2020-05-28 $23.21 $23.28 $20.95 $21.14 $21.14 3,669,375
2020-05-27 $22.75 $23.44 $22.23 $23.35 $23.35 7,192,126
2020-05-26 $20.27 $22.16 $19.97 $21.87 $21.87 7,685,429
2020-05-22 $19.58 $19.58 $18.61 $18.92 $18.92 2,896,822
2020-05-21 $19.48 $20.06 $18.98 $19.48 $19.48 3,621,488
2020-05-20 $18.88 $19.65 $18.68 $19.53 $19.53 4,084,344
2020-05-19 $18.47 $19.29 $18.30 $18.47 $18.47 6,465,762
2020-05-18 $16.47 $19.25 $16.46 $19.02 $19.02 8,243,566
2020-05-15 $15.40 $15.78 $15.31 $15.66 $15.66 2,939,153
2020-05-14 $15.20 $15.67 $14.53 $15.61 $15.61 5,610,692
2020-05-13 $16.76 $16.76 $15.28 $15.59 $15.59 4,786,184
2020-05-12 $16.78 $17.27 $16.62 $16.90 $16.90 3,743,325
2020-05-11 $17.78 $17.78 $16.67 $16.70 $16.70 4,766,818
2020-05-08 $18.05 $18.90 $17.50 $17.91 $17.91 6,450,868
2020-05-07 $18.55 $18.92 $18.31 $18.72 $18.72 3,546,969
2020-05-06 $18.14 $18.59 $17.58 $18.09 $18.09 2,541,554
2020-05-05 $19.13 $19.32 $18.08 $18.36 $18.36 2,779,076
2020-05-04 $18.00 $18.77 $17.42 $18.72 $18.72 2,085,810
2020-05-01 $19.50 $19.54 $18.30 $18.37 $18.37 2,722,229
2020-04-30 $20.18 $20.30 $19.53 $19.97 $19.97 2,367,015
2020-04-29 $19.91 $20.93 $19.60 $20.47 $20.47 3,181,354
2020-04-28 $19.07 $19.49 $18.66 $19.10 $19.10 2,543,897
2020-04-27 $18.55 $18.99 $18.27 $18.70 $18.70 1,725,392
2020-04-24 $18.52 $19.07 $18.23 $18.44 $18.44 2,746,869
2020-04-23 $17.40 $18.81 $17.34 $18.52 $18.52 2,589,735
2020-04-22 $17.79 $18.30 $17.31 $17.35 $17.35 2,279,726
2020-04-21 $17.64 $17.86 $16.95 $17.36 $17.36 1,520,300
2020-04-20 $18.47 $18.80 $17.86 $18.07 $18.07 1,857,424
2020-04-17 $19.41 $19.73 $18.62 $18.78 $18.78 2,280,421
2020-04-16 $19.41 $19.63 $17.95 $18.44 $18.44 3,895,781
2020-04-15 $17.41 $20.07 $17.11 $19.24 $19.24 7,978,610
2020-04-14 $18.55 $18.72 $17.87 $18.11 $18.11 1,570,196
2020-04-13 $18.37 $18.50 $17.44 $18.11 $18.11 1,888,159
2020-04-09 $18.03 $19.05 $17.73 $18.34 $18.34 2,709,579
2020-04-08 $17.13 $17.64 $16.68 $17.42 $17.42 2,407,310
2020-04-07 $17.71 $18.23 $16.49 $16.77 $16.77 3,391,513
2020-04-06 $16.49 $17.50 $16.38 $16.79 $16.79 4,994,712
2020-04-03 $16.29 $16.56 $15.35 $15.70 $15.70 3,145,715
2020-04-02 $16.57 $17.45 $16.02 $16.27 $16.27 2,275,566
2020-04-01 $16.86 $17.65 $16.30 $16.67 $16.67 2,268,874
2020-03-31 $17.89 $18.46 $17.17 $17.39 $17.39 3,752,085
2020-03-30 $18.00 $18.17 $17.35 $17.87 $17.87 1,891,633
2020-03-27 $18.94 $19.19 $17.76 $17.96 $17.96 2,440,530
2020-03-26 $20.42 $21.24 $19.04 $19.79 $19.79 3,491,461
2020-03-25 $18.66 $20.29 $17.75 $19.76 $19.76 4,092,031
2020-03-24 $18.11 $18.84 $17.32 $18.55 $18.55 2,723,301
2020-03-23 $15.80 $17.50 $15.36 $17.05 $17.05 4,009,013
2020-03-20 $15.96 $16.85 $15.49 $15.84 $15.84 4,365,857
2020-03-19 $14.29 $16.37 $14.27 $15.69 $15.69 2,981,060
2020-03-18 $14.86 $16.00 $13.73 $14.45 $14.45 3,622,775
2020-03-17 $17.16 $17.86 $15.40 $15.60 $15.60 4,998,335
2020-03-16 $15.04 $18.74 $15.04 $16.81 $16.81 6,074,309
2020-03-13 $16.13 $17.28 $14.69 $17.08 $17.08 6,387,903
2020-03-12 $17.11 $17.37 $14.67 $14.92 $14.92 6,743,698
2020-03-11 $18.97 $19.08 $18.02 $18.23 $18.23 6,162,761
2020-03-10 $20.83 $20.83 $18.75 $19.68 $19.68 5,635,625
2020-03-09 $20.63 $21.54 $19.98 $20.09 $20.09 5,548,720
2020-03-06 $20.92 $22.16 $20.80 $22.00 $22.00 5,317,361
2020-03-05 $23.04 $23.21 $21.17 $21.74 $21.74 5,273,722
2020-03-04 $23.64 $23.87 $23.09 $23.86 $23.86 3,014,027
2020-03-03 $23.85 $24.41 $22.98 $23.45 $23.45 3,300,275
2020-03-02 $23.40 $24.12 $22.54 $24.11 $24.11 4,817,884
2020-02-28 $22.04 $23.94 $22.02 $23.45 $23.45 6,135,436
2020-02-27 $22.80 $23.45 $21.94 $22.72 $22.72 5,720,917
2020-02-26 $25.73 $26.09 $23.53 $23.61 $23.61 5,647,535
2020-02-25 $27.05 $27.13 $25.19 $25.62 $25.62 3,305,744
2020-02-24 $26.95 $27.26 $26.60 $26.90 $26.90 2,764,128
2020-02-21 $28.71 $28.89 $28.14 $28.29 $28.29 1,945,868
2020-02-20 $28.91 $29.43 $28.79 $28.97 $28.97 2,206,187
2020-02-19 $28.88 $29.11 $28.54 $28.84 $28.84 1,628,522
2020-02-18 $28.89 $29.53 $28.61 $28.87 $28.87 2,522,688
2020-02-14 $29.80 $29.89 $29.01 $29.65 $29.65 3,161,558
2020-02-13 $30.65 $31.40 $29.02 $29.64 $29.64 6,853,489
2020-02-12 $30.24 $30.66 $30.00 $30.45 $30.45 4,807,631
2020-02-11 $28.92 $29.99 $28.83 $29.81 $29.81 2,818,387
2020-02-10 $28.74 $28.98 $28.53 $28.64 $28.64 1,378,471
2020-02-07 $29.12 $29.20 $28.64 $28.88 $28.88 1,417,291
2020-02-06 $29.59 $29.60 $29.00 $29.21 $29.21 2,162,012
2020-02-05 $28.57 $29.38 $28.51 $29.29 $29.29 2,144,243
2020-02-04 $27.98 $28.55 $27.80 $28.26 $28.26 2,425,584
2020-02-03 $27.64 $28.07 $27.52 $27.65 $27.65 2,086,021
2020-01-31 $28.19 $28.20 $27.12 $27.32 $27.32 2,959,236
2020-01-30 $27.88 $28.31 $27.62 $28.21 $28.21 2,670,908
2020-01-29 $28.94 $29.12 $28.28 $28.30 $28.30 2,413,075
2020-01-28 $29.19 $29.19 $28.76 $28.79 $28.79 1,940,112
2020-01-27 $28.64 $29.32 $28.56 $28.94 $28.94 2,579,042
2020-01-24 $30.69 $30.78 $29.54 $29.74 $29.74 2,761,012
2020-01-23 $30.15 $30.73 $29.80 $30.56 $30.56 2,874,436
2020-01-22 $30.59 $30.77 $30.17 $30.26 $30.26 2,316,147
2020-01-21 $30.69 $30.70 $30.02 $30.49 $30.49 2,366,514
2020-01-17 $31.57 $31.65 $30.73 $30.93 $30.93 1,931,368
2020-01-16 $31.31 $31.67 $30.99 $31.52 $31.52 2,131,847
2020-01-15 $31.04 $31.40 $30.75 $30.98 $30.98 2,119,157
2020-01-14 $30.69 $31.28 $30.45 $31.05 $31.05 2,432,344
2020-01-13 $30.26 $30.68 $29.97 $30.61 $30.61 1,922,146
2020-01-10 $30.46 $30.59 $29.95 $30.12 $30.12 1,692,512
2020-01-09 $30.82 $30.94 $30.14 $30.49 $30.49 1,564,013
2020-01-08 $30.48 $30.96 $30.19 $30.59 $30.59 2,786,609
2020-01-07 $30.10 $30.55 $29.88 $30.47 $30.47 1,910,159
2020-01-06 $29.85 $30.30 $29.77 $30.06 $30.06 1,685,059
2020-01-03 $29.96 $30.21 $29.77 $30.17 $30.17 1,831,464
2020-01-02 $30.66 $30.84 $30.18 $30.26 $30.26 1,981,064
2019-12-31 $29.98 $30.48 $29.75 $30.38 $30.38 1,923,564
2019-12-30 $30.36 $30.45 $29.99 $30.02 $30.02 1,303,481
2019-12-27 $30.10 $30.55 $30.09 $30.29 $30.29 1,440,702
2019-12-26 $30.32 $30.40 $29.92 $30.35 $30.35 2,358,994
2019-12-24 $29.99 $30.40 $29.97 $30.15 $30.15 986,429
2019-12-23 $30.26 $30.39 $29.71 $29.89 $29.89 4,385,751
2019-12-20 $30.44 $30.50 $29.99 $30.06 $30.06 25,284,764
2019-12-19 $29.90 $30.44 $29.66 $30.34 $30.34 3,660,869
2019-12-18 $29.47 $30.02 $29.20 $29.89 $29.89 3,099,465
2019-12-17 $29.48 $29.50 $28.83 $29.21 $29.21 4,194,510
2019-12-16 $29.37 $29.89 $29.34 $29.47 $29.47 3,352,935
2019-12-13 $29.45 $29.75 $29.20 $29.25 $29.25 1,963,911
2019-12-12 $29.03 $29.62 $28.84 $29.45 $29.45 2,210,648
2019-12-11 $29.00 $29.17 $28.80 $28.94 $28.94 1,863,038
2019-12-10 $28.85 $29.18 $28.73 $28.97 $28.97 2,138,181
2019-12-09 $28.96 $29.05 $28.65 $28.84 $28.84 4,266,751
2019-12-06 $29.33 $29.60 $28.96 $29.04 $29.04 2,228,459
2019-12-05 $28.62 $29.19 $28.53 $29.03 $29.03 2,240,133
2019-12-04 $27.96 $28.96 $27.96 $28.55 $28.55 2,493,477
2019-12-03 $28.04 $28.25 $27.88 $27.91 $27.91 3,551,421
2019-12-02 $28.56 $28.68 $28.13 $28.48 $28.48 2,566,609
2019-11-29 $28.59 $28.68 $28.35 $28.40 $28.40 1,116,366
2019-11-27 $29.28 $29.37 $28.57 $28.68 $28.68 2,673,099
2019-11-26 $28.47 $29.12 $28.23 $29.11 $29.11 3,670,505
2019-11-25 $28.21 $28.58 $28.00 $28.58 $28.58 6,904,045
2019-11-22 $28.16 $28.22 $27.66 $27.98 $27.98 2,860,159
2019-11-21 $28.20 $28.62 $27.83 $28.06 $28.06 4,128,050
2019-11-20 $28.42 $28.42 $27.80 $27.98 $27.98 3,880,489
2019-11-19 $28.63 $29.49 $27.68 $28.38 $28.38 6,284,449
2019-11-18 $31.51 $32.10 $31.27 $31.61 $28.14 6,438,478
2019-11-15 $31.29 $31.70 $31.10 $31.14 $27.72 3,308,840
2019-11-14 $30.87 $31.91 $30.76 $31.06 $27.65 3,759,165
2019-11-13 $31.75 $31.90 $30.41 $30.84 $27.45 2,658,818
2019-11-12 $31.74 $32.10 $31.27 $31.70 $28.22 3,120,587
2019-11-11 $32.40 $32.41 $31.46 $31.75 $28.26 3,503,217
2019-11-08 $31.67 $32.27 $30.78 $31.96 $28.45 6,136,473
2019-11-07 $36.20 $37.90 $29.27 $31.65 $28.18 16,914,470
2019-11-06 $41.09 $41.31 $40.49 $40.79 $36.31 2,377,132
2019-11-05 $41.31 $41.75 $40.66 $40.98 $36.48 1,545,470
2019-11-04 $40.89 $41.40 $40.44 $41.20 $36.68 1,381,537
2019-11-01 $40.60 $41.38 $40.23 $40.40 $35.96 1,353,714
2019-10-31 $40.13 $40.47 $39.35 $40.40 $35.96 1,195,678
2019-10-30 $39.78 $40.34 $39.39 $40.26 $35.84 763,405
2019-10-29 $39.84 $40.40 $39.16 $39.77 $35.40 1,482,629
2019-10-28 $40.48 $40.71 $39.71 $40.52 $36.07 927,313
2019-10-25 $39.29 $40.74 $39.23 $40.32 $35.89 1,128,280
2019-10-24 $40.06 $40.09 $38.61 $39.22 $34.91 1,485,479
2019-10-23 $38.77 $39.95 $38.29 $39.91 $35.53 1,638,514
2019-10-22 $37.82 $39.11 $37.52 $38.88 $34.61 2,726,576
2019-10-21 $38.08 $38.89 $37.73 $37.79 $33.64 1,198,994
2019-10-18 $39.08 $39.08 $37.33 $37.42 $33.31 1,656,199
2019-10-17 $39.00 $39.19 $38.80 $38.93 $34.66 787,608
2019-10-16 $38.74 $39.49 $38.40 $38.71 $34.46 1,127,050
2019-10-15 $38.80 $39.18 $38.21 $38.89 $34.62 1,199,024
2019-10-14 $39.07 $39.21 $38.15 $38.69 $34.44 1,046,245
2019-10-11 $38.18 $39.83 $38.03 $39.11 $34.82 1,746,189
2019-10-10 $37.52 $38.23 $37.52 $37.83 $33.68 1,095,702
2019-10-09 $37.51 $37.88 $37.29 $37.42 $33.31 815,033
2019-10-08 $38.11 $38.22 $37.16 $37.23 $33.14 1,717,116
2019-10-07 $39.02 $39.31 $38.73 $38.80 $34.54 1,221,632
2019-10-04 $38.72 $39.39 $38.42 $38.98 $34.70 1,564,416
2019-10-03 $37.55 $38.66 $37.11 $38.65 $34.41 1,462,180
2019-10-02 $37.79 $38.00 $37.11 $37.50 $33.38 1,868,522
2019-10-01 $38.82 $39.33 $38.03 $38.23 $34.03 1,253,456
2019-09-30 $38.56 $38.81 $38.06 $38.68 $34.43 1,121,318
2019-09-27 $38.01 $38.86 $37.94 $38.43 $34.21 1,852,720
2019-09-26 $37.60 $38.01 $37.29 $37.89 $33.73 1,360,896
2019-09-25 $37.73 $38.61 $37.51 $38.04 $33.86 1,643,642
2019-09-24 $38.39 $38.57 $37.57 $37.80 $33.65 2,123,678
2019-09-23 $38.80 $38.98 $38.11 $38.16 $33.97 1,637,603
2019-09-20 $40.36 $40.57 $38.75 $39.13 $34.83 2,592,329
2019-09-19 $40.96 $41.16 $40.22 $40.29 $35.87 1,382,961
2019-09-18 $41.43 $41.93 $40.63 $40.97 $36.47 1,332,957
2019-09-17 $41.04 $41.46 $40.38 $41.44 $36.89 885,044
2019-09-16 $40.55 $41.35 $40.16 $41.15 $36.63 1,018,980
2019-09-13 $41.38 $41.98 $40.79 $40.82 $36.34 1,121,039
2019-09-12 $42.96 $42.96 $40.78 $41.27 $36.74 2,326,860
2019-09-11 $41.02 $42.89 $40.44 $42.75 $38.06 2,754,600
2019-09-10 $39.54 $40.98 $39.31 $40.94 $36.45 2,175,002
2019-09-09 $37.92 $39.71 $37.92 $39.61 $35.26 2,383,374
2019-09-06 $38.10 $38.59 $37.47 $37.88 $33.72 1,686,479
2019-09-05 $38.14 $38.64 $37.97 $38.11 $33.93 1,465,417
2019-09-04 $37.87 $37.97 $37.21 $37.70 $33.56 1,436,582
2019-09-03 $37.52 $37.75 $36.72 $37.07 $33.00 1,470,722
2019-08-30 $38.16 $38.65 $37.73 $37.99 $33.82 1,389,703
2019-08-29 $37.30 $38.10 $37.10 $37.88 $33.72 1,732,956
2019-08-28 $35.53 $36.99 $35.52 $36.78 $32.74 2,942,768
2019-08-27 $36.13 $36.28 $35.41 $35.81 $31.88 2,391,434
2019-08-26 $36.89 $36.97 $35.81 $35.95 $32.00 1,458,220
2019-08-23 $37.91 $38.10 $36.15 $36.30 $32.31 1,933,354
2019-08-22 $38.60 $38.78 $37.42 $38.15 $33.96 1,703,879
2019-08-21 $38.39 $39.20 $38.14 $38.52 $34.29 1,362,411
2019-08-20 $38.69 $38.74 $38.00 $38.03 $33.85 1,649,900
2019-08-19 $38.62 $38.84 $37.94 $38.74 $34.49 1,786,492
2019-08-16 $38.64 $39.10 $37.98 $37.99 $33.82 2,134,243
2019-08-15 $38.74 $38.95 $37.90 $38.45 $34.23 1,311,187
2019-08-14 $39.87 $40.28 $38.54 $38.57 $34.34 2,119,312
2019-08-13 $40.19 $40.97 $39.59 $40.82 $36.34 1,422,603
2019-08-12 $42.20 $42.43 $40.38 $40.39 $35.96 1,817,983
2019-08-09 $42.26 $43.38 $41.18 $42.68 $37.99 2,134,110
2019-08-08 $42.00 $46.14 $41.75 $43.26 $38.51 3,588,040
2019-08-07 $42.10 $42.94 $41.21 $41.40 $36.85 3,308,338
2019-08-06 $42.32 $42.78 $41.86 $42.43 $37.77 1,222,128
2019-08-05 $42.50 $43.06 $41.64 $41.96 $37.35 1,742,305
2019-08-02 $42.90 $43.96 $42.75 $43.34 $38.58 1,152,092
2019-08-01 $44.21 $44.93 $43.50 $43.66 $38.87 994,363
2019-07-31 $44.36 $45.16 $43.84 $44.15 $39.30 1,096,865
2019-07-30 $44.86 $44.98 $44.07 $44.20 $39.35 1,482,371
2019-07-29 $46.55 $46.68 $44.24 $45.33 $40.35 1,747,414
2019-07-26 $46.55 $46.84 $46.11 $46.60 $41.48 1,137,733
2019-07-25 $46.98 $46.98 $45.80 $46.00 $40.95 948,616
2019-07-24 $45.98 $46.88 $45.86 $46.86 $41.72 1,190,880
2019-07-23 $44.86 $46.25 $44.62 $46.03 $40.98 1,483,030
2019-07-22 $45.30 $45.30 $44.28 $44.60 $39.70 1,173,543
2019-07-19 $45.87 $45.97 $44.84 $44.87 $39.94 1,424,729
2019-07-18 $45.54 $46.37 $45.25 $45.87 $40.83 1,918,771
2019-07-17 $46.86 $46.86 $45.60 $45.61 $40.60 1,277,951
2019-07-16 $45.61 $46.83 $45.61 $46.76 $41.63 1,495,537
2019-07-15 $45.32 $45.91 $45.02 $45.76 $40.74 888,397
2019-07-12 $46.09 $46.23 $45.10 $45.23 $40.26 1,320,806
2019-07-11 $45.82 $46.04 $45.26 $45.95 $40.91 1,007,081
2019-07-10 $46.05 $46.19 $45.44 $45.80 $40.77 1,358,233
2019-07-09 $45.29 $46.08 $44.81 $45.79 $40.76 1,664,810
2019-07-08 $47.36 $47.46 $45.45 $45.54 $40.54 1,651,801
2019-07-05 $46.57 $47.60 $46.38 $47.57 $42.35 759,479
2019-07-03 $47.42 $47.53 $46.68 $46.80 $41.66 652,304
2019-07-02 $46.67 $47.31 $46.26 $47.25 $42.06 1,382,992
2019-07-01 $47.09 $47.65 $46.64 $46.79 $41.65 1,001,744
2019-06-28 $46.86 $46.99 $45.72 $46.29 $41.21 1,374,046
2019-06-27 $45.19 $46.86 $44.53 $46.58 $41.47 2,382,224
2019-06-26 $44.83 $45.43 $43.99 $44.05 $39.21 1,674,449
2019-06-25 $46.50 $46.63 $44.48 $44.51 $39.62 2,009,477
2019-06-24 $47.16 $47.58 $46.38 $46.41 $41.31 1,346,924
2019-06-21 $46.80 $47.39 $46.57 $47.30 $42.11 1,776,597
2019-06-20 $47.75 $47.82 $46.63 $46.75 $41.62 1,252,547
2019-06-19 $47.35 $48.47 $46.79 $47.19 $42.01 1,920,230
2019-06-18 $45.97 $46.86 $45.90 $46.31 $41.23 1,007,492
2019-06-17 $45.60 $45.90 $45.42 $45.68 $40.66 1,026,014
2019-06-14 $46.61 $46.63 $45.52 $45.55 $40.55 757,060
2019-06-13 $45.56 $46.65 $45.56 $46.28 $41.20 979,859
2019-06-12 $45.81 $46.26 $45.15 $45.45 $40.46 948,114
2019-06-11 $45.99 $46.31 $45.59 $45.81 $40.78 823,683
2019-06-10 $45.72 $46.35 $45.61 $45.65 $40.64 728,665
2019-06-07 $45.22 $45.98 $44.82 $45.27 $40.30 1,388,900
2019-06-06 $45.01 $45.25 $44.37 $44.84 $39.92 904,762
2019-06-05 $45.58 $45.91 $44.60 $45.05 $40.10 983,702
2019-06-04 $43.03 $45.38 $42.78 $45.36 $40.38 2,237,190
2019-06-03 $42.18 $43.14 $42.01 $42.66 $37.98 1,538,734
2019-05-31 $42.56 $42.78 $42.07 $42.27 $37.63 1,103,979
2019-05-30 $43.38 $43.80 $42.83 $43.03 $38.31 1,000,915
2019-05-29 $43.90 $43.90 $43.03 $43.32 $38.56 1,360,698
2019-05-28 $45.90 $46.35 $44.07 $44.22 $39.37 1,835,753
2019-05-24 $45.82 $46.08 $45.18 $45.24 $40.27 1,130,950
2019-05-23 $45.96 $46.69 $45.41 $45.55 $40.55 1,658,499
2019-05-22 $45.62 $46.79 $45.53 $46.51 $41.40 1,591,933
2019-05-21 $45.82 $46.34 $45.39 $45.74 $40.72 2,121,282
2019-05-20 $44.52 $45.21 $44.10 $44.94 $40.01 1,183,760
2019-05-17 $46.32 $46.48 $44.92 $44.99 $40.05 1,696,135
2019-05-16 $47.21 $47.47 $46.68 $46.75 $41.62 1,662,940
2019-05-15 $46.77 $47.81 $46.33 $47.20 $42.02 1,808,027
2019-05-14 $46.18 $47.15 $46.08 $47.00 $41.84 1,981,295
2019-05-13 $46.46 $46.54 $45.22 $46.00 $40.95 2,142,802
2019-05-10 $48.44 $48.62 $46.34 $47.47 $42.26 3,208,529
2019-05-09 $48.16 $49.06 $47.13 $48.83 $43.47 2,828,334
2019-05-08 $51.45 $51.65 $46.40 $48.67 $43.33 10,980,509
2019-05-07 $55.86 $56.60 $53.88 $54.94 $48.91 3,531,397
2019-05-06 $53.97 $56.30 $53.89 $56.22 $50.05 3,282,178
2019-05-03 $53.49 $55.20 $53.25 $55.08 $49.03 2,551,945
2019-05-02 $52.08 $53.27 $51.75 $52.44 $46.68 1,545,693
2019-05-01 $53.34 $53.69 $52.17 $52.24 $46.50 1,281,244
2019-04-30 $53.00 $53.51 $53.00 $53.23 $47.39 2,175,632
2019-04-29 $53.43 $53.59 $53.12 $53.38 $47.52 1,374,230
2019-04-26 $53.06 $53.73 $52.71 $53.39 $47.53 1,087,377
2019-04-25 $53.41 $54.00 $52.47 $52.86 $47.06 1,503,290
2019-04-24 $53.65 $53.90 $52.75 $53.05 $47.23 1,065,038
2019-04-23 $52.18 $54.10 $52.14 $53.61 $47.72 1,886,699
2019-04-22 $51.61 $52.10 $51.03 $51.86 $46.17 843,821
2019-04-18 $50.90 $51.75 $50.26 $51.72 $46.04 1,041,774
2019-04-17 $52.46 $52.60 $50.54 $50.79 $45.21 1,503,119
2019-04-16 $52.60 $52.94 $52.09 $52.23 $46.50 1,145,495
2019-04-15 $52.30 $52.73 $51.80 $52.42 $46.66 1,057,316
2019-04-12 $54.15 $55.04 $52.42 $52.59 $46.82 1,636,018
2019-04-11 $53.46 $54.14 $53.35 $53.88 $47.96 746,554
2019-04-10 $53.09 $53.57 $52.66 $53.37 $47.51 873,871
2019-04-09 $51.84 $53.62 $51.79 $53.02 $47.20 1,520,298
2019-04-08 $52.90 $52.90 $51.79 $52.21 $46.48 1,493,033
2019-04-05 $53.50 $53.89 $52.76 $52.90 $47.09 1,318,293
2019-04-04 $53.53 $53.77 $52.99 $53.70 $47.80 1,239,271
2019-04-03 $52.94 $53.80 $52.64 $53.53 $47.65 1,282,542
2019-04-02 $52.66 $52.94 $52.13 $52.56 $46.79 1,030,777
2019-04-01 $51.93 $52.76 $51.31 $52.74 $46.95 1,809,512
2019-03-29 $51.62 $52.00 $51.06 $51.45 $45.80 1,380,896
2019-03-28 $50.60 $51.31 $50.41 $51.23 $45.61 1,262,963
2019-03-27 $51.05 $51.40 $50.07 $50.69 $45.12 1,911,523
2019-03-26 $51.26 $51.81 $50.77 $50.92 $45.33 1,046,210
2019-03-25 $50.62 $51.17 $50.10 $50.78 $45.21 1,426,898
2019-03-22 $52.18 $52.38 $50.63 $50.75 $45.18 1,753,647
2019-03-21 $51.52 $52.43 $51.25 $52.33 $46.58 802,498
2019-03-20 $51.08 $52.12 $50.92 $51.78 $46.10 1,112,983
2019-03-19 $51.69 $51.90 $50.95 $51.16 $45.54 1,137,955
2019-03-18 $51.57 $51.79 $50.73 $51.32 $45.69 1,163,040
2019-03-15 $51.83 $52.22 $51.39 $51.59 $45.93 2,272,631
2019-03-14 $52.03 $52.38 $51.22 $51.71 $46.03 1,185,625
2019-03-13 $51.50 $52.18 $51.20 $52.13 $46.41 2,123,587
2019-03-12 $51.98 $52.07 $50.41 $51.30 $45.67 2,299,289
2019-03-11 $50.84 $51.83 $50.65 $51.81 $46.12 1,225,007
2019-03-08 $50.46 $51.08 $50.07 $50.91 $45.32 1,844,160
2019-03-07 $50.59 $51.16 $49.98 $51.05 $45.45 3,301,575
2019-03-06 $50.00 $51.44 $48.86 $50.65 $45.09 4,035,141
2019-03-05 $52.72 $53.05 $51.98 $52.32 $46.58 1,734,003
2019-03-04 $52.90 $52.99 $51.58 $52.70 $46.91 2,332,558
2019-03-01 $53.62 $53.86 $52.46 $52.54 $46.77 2,719,467
2019-02-28 $53.80 $54.28 $52.80 $53.17 $47.33 2,384,932
2019-02-27 $53.05 $54.47 $52.99 $54.13 $48.19 1,808,061
2019-02-26 $52.93 $53.37 $52.47 $53.24 $47.39 1,962,471
2019-02-25 $55.39 $55.72 $52.87 $53.17 $47.33 2,834,397
2019-02-22 $54.69 $55.44 $53.86 $54.94 $48.91 2,226,653
2019-02-21 $55.33 $55.92 $54.00 $54.38 $48.41 2,324,381
2019-02-20 $56.46 $57.51 $55.36 $55.40 $49.32 2,422,227
2019-02-19 $56.58 $56.76 $56.08 $56.43 $50.23 2,636,604
2019-02-15 $57.83 $58.24 $56.44 $56.81 $50.57 2,549,282
2019-02-14 $56.34 $58.60 $55.90 $57.76 $51.42 3,153,870
2019-02-13 $56.88 $59.11 $55.41 $56.94 $50.69 9,644,840
2019-02-12 $60.42 $60.70 $59.54 $60.39 $53.76 4,838,301
2019-02-11 $59.71 $60.67 $59.15 $59.54 $53.00 4,154,650
2019-02-08 $58.64 $59.93 $58.13 $59.20 $52.70 3,126,089
2019-02-07 $58.98 $58.98 $57.68 $58.67 $52.23 1,492,341
2019-02-06 $59.72 $60.46 $58.65 $59.22 $52.72 1,859,482
2019-02-05 $57.53 $60.90 $57.53 $59.95 $53.37 2,993,305
2019-02-04 $57.93 $59.07 $57.37 $57.62 $51.29 2,213,081
2019-02-01 $57.09 $58.02 $57.06 $57.62 $51.29 1,625,156
2019-01-31 $57.11 $58.33 $56.71 $57.38 $51.08 1,290,133
2019-01-30 $56.76 $57.20 $55.78 $57.11 $50.84 1,319,614
2019-01-29 $56.80 $57.05 $55.43 $56.34 $50.15 1,360,391
2019-01-28 $56.47 $57.16 $56.15 $56.79 $50.56 1,485,300
2019-01-25 $57.24 $57.69 $56.77 $57.23 $50.95 1,228,561
2019-01-24 $55.70 $57.33 $55.70 $56.69 $50.47 1,492,946
2019-01-23 $55.65 $56.25 $54.64 $55.58 $49.48 1,604,560
2019-01-22 $58.75 $59.19 $54.81 $55.31 $49.24 2,335,609
2019-01-18 $58.68 $59.43 $58.35 $59.04 $52.56 1,639,228
2019-01-17 $56.37 $58.80 $56.34 $58.45 $52.03 2,137,719
2019-01-16 $56.76 $57.47 $56.27 $56.90 $50.65 1,444,554
2019-01-15 $55.87 $56.78 $55.77 $56.75 $50.52 1,575,866
2019-01-14 $55.48 $56.08 $55.00 $55.76 $49.64 1,322,094
2019-01-11 $57.33 $57.39 $55.77 $56.02 $49.87 2,431,463
2019-01-10 $57.24 $57.86 $55.81 $57.56 $51.24 2,092,199
2019-01-09 $56.90 $58.11 $56.63 $57.84 $51.49 3,060,251
2019-01-08 $55.79 $57.36 $55.57 $57.17 $50.89 2,867,158
2019-01-07 $53.74 $55.49 $53.74 $55.24 $49.18 2,192,907
2019-01-04 $51.45 $54.30 $51.45 $53.92 $48.00 3,208,180
2019-01-03 $53.69 $53.77 $51.01 $51.04 $45.44 2,316,162
2019-01-02 $52.96 $54.34 $52.01 $54.22 $48.27 2,221,498
2018-12-31 $53.91 $54.40 $53.42 $53.94 $48.02 1,608,756
2018-12-28 $54.30 $55.25 $52.75 $53.55 $47.67 1,361,743
2018-12-27 $52.03 $54.13 $51.48 $54.12 $48.18 1,768,913
2018-12-26 $52.31 $53.74 $51.52 $53.68 $47.79 2,049,948
2018-12-24 $52.02 $53.09 $51.39 $51.61 $45.94 1,590,923
2018-12-21 $54.91 $55.36 $52.23 $52.48 $46.72 4,247,809
2018-12-20 $56.25 $57.27 $54.33 $55.01 $48.97 2,067,884
2018-12-19 $58.28 $59.56 $56.34 $56.67 $50.45 1,595,087
2018-12-18 $58.36 $59.10 $57.25 $57.98 $51.61 2,502,803
2018-12-17 $60.65 $60.74 $57.35 $57.71 $51.37 2,243,386
2018-12-14 $60.94 $62.02 $60.46 $60.70 $54.04 1,508,130
2018-12-13 $62.85 $63.21 $60.96 $61.39 $54.65 1,818,573
2018-12-12 $62.59 $64.38 $62.50 $62.56 $55.69 1,973,343
2018-12-11 $62.26 $62.91 $61.49 $61.79 $55.01 2,020,536
2018-12-10 $61.61 $61.66 $59.99 $61.09 $54.38 2,283,463
2018-12-07 $63.42 $63.81 $61.07 $61.61 $54.85 1,542,795
2018-12-06 $62.31 $64.32 $62.20 $63.88 $56.87 2,396,798
2018-12-04 $64.34 $65.40 $62.92 $63.22 $56.28 1,889,892
2018-12-03 $65.00 $65.41 $63.58 $64.59 $57.50 2,563,437
2018-11-30 $63.88 $64.21 $62.63 $64.06 $57.03 2,166,627
2018-11-29 $63.41 $64.20 $62.32 $63.54 $56.56 1,220,707
2018-11-28 $62.70 $63.62 $61.65 $63.32 $56.37 1,715,557
2018-11-27 $60.85 $62.30 $60.57 $61.89 $55.10 1,868,274
2018-11-26 $59.77 $61.25 $58.83 $61.21 $54.49 1,759,431
2018-11-23 $58.85 $59.78 $58.46 $58.65 $52.21 853,557
2018-11-21 $59.67 $60.47 $59.03 $59.39 $52.87 1,691,080
2018-11-20 $58.95 $59.91 $57.82 $58.76 $52.31 2,970,989
2018-11-19 $63.64 $64.14 $60.67 $60.87 $54.19 1,967,751
2018-11-16 $62.60 $64.12 $62.44 $63.67 $56.68 2,173,606
2018-11-15 $61.15 $63.54 $60.47 $63.20 $56.26 2,812,661
2018-11-14 $63.32 $63.88 $61.24 $61.35 $54.61 2,096,178
2018-11-13 $62.92 $64.40 $62.24 $63.10 $56.17 2,199,543
2018-11-12 $63.30 $64.62 $62.44 $62.67 $55.79 3,597,416
2018-11-09 $63.92 $65.55 $62.79 $63.30 $56.35 6,091,477
2018-11-08 $62.50 $69.00 $61.10 $66.93 $59.58 12,562,439
2018-11-07 $57.47 $58.53 $55.32 $58.07 $51.69 4,104,300
2018-11-06 $54.78 $57.09 $54.11 $57.00 $50.74 3,711,924
2018-11-05 $53.77 $53.77 $52.56 $53.24 $47.39 2,578,126
2018-11-02 $53.51 $54.09 $52.77 $53.63 $47.74 2,477,891
2018-11-01 $52.14 $53.44 $51.69 $53.29 $47.44 1,834,111
2018-10-31 $51.74 $52.79 $51.41 $52.14 $46.42 2,679,653
2018-10-30 $48.99 $50.98 $48.52 $50.67 $45.11 1,762,346
2018-10-29 $48.30 $49.75 $48.15 $48.94 $43.57 2,324,284
2018-10-26 $47.65 $49.00 $47.07 $47.44 $42.23 2,137,444
2018-10-25 $47.62 $49.39 $46.13 $48.75 $43.40 1,933,424
2018-10-24 $47.82 $48.93 $46.59 $46.72 $41.59 1,754,069
2018-10-23 $46.41 $47.86 $46.03 $47.67 $42.44 1,549,594
2018-10-22 $46.93 $47.72 $46.49 $47.27 $42.08 1,300,013
2018-10-19 $46.71 $47.29 $45.62 $46.60 $41.48 1,363,603
2018-10-18 $47.03 $47.23 $45.84 $46.38 $41.29 1,596,588
2018-10-17 $47.84 $47.84 $46.58 $47.16 $41.98 1,122,443
2018-10-16 $45.58 $47.77 $45.30 $47.66 $42.43 1,767,349
2018-10-15 $45.23 $45.77 $44.47 $45.00 $40.06 1,183,809
2018-10-12 $45.77 $45.78 $44.41 $45.35 $40.37 2,188,459
2018-10-11 $44.02 $45.32 $43.59 $44.65 $39.75 3,928,266
2018-10-10 $47.03 $47.27 $43.40 $44.20 $39.35 6,051,111
2018-10-09 $49.71 $49.76 $47.20 $47.80 $42.55 5,051,365
2018-10-08 $50.61 $50.82 $49.12 $49.98 $44.49 1,306,922
2018-10-05 $51.55 $51.65 $49.94 $50.72 $45.15 1,701,421
2018-10-04 $51.50 $51.88 $50.75 $51.54 $45.88 2,471,405
2018-10-03 $50.48 $51.73 $50.22 $51.66 $45.99 1,578,707
2018-10-02 $50.79 $50.79 $49.95 $50.45 $44.91 1,804,302
2018-10-01 $50.75 $51.28 $50.62 $51.07 $45.46 1,871,229
2018-09-28 $51.80 $52.03 $50.63 $51.07 $45.46 1,900,551
2018-09-27 $52.54 $52.89 $51.89 $51.92 $46.22 1,201,569
2018-09-26 $51.99 $53.13 $51.47 $52.28 $46.54 1,607,172
2018-09-25 $51.43 $52.04 $50.68 $52.00 $46.29 1,773,409
2018-09-24 $49.63 $51.26 $49.51 $51.13 $45.52 1,858,759
2018-09-21 $49.68 $50.36 $49.34 $50.00 $44.51 4,191,660
2018-09-20 $50.84 $50.86 $49.31 $49.60 $44.15 2,152,655
2018-09-19 $50.61 $51.64 $50.28 $50.52 $44.97 1,415,881
2018-09-18 $49.78 $50.99 $49.15 $50.65 $45.09 1,757,361
2018-09-17 $50.25 $50.35 $49.08 $49.27 $43.86 1,487,147
2018-09-14 $50.05 $51.03 $49.83 $50.39 $44.86 2,272,457
2018-09-13 $51.39 $51.50 $49.48 $50.04 $44.55 2,099,659
2018-09-12 $50.91 $51.43 $50.69 $51.15 $45.53 1,091,194
2018-09-11 $50.59 $51.38 $50.27 $51.00 $45.40 1,220,573
2018-09-10 $50.78 $52.00 $50.32 $50.67 $45.11 1,887,102
2018-09-07 $50.33 $51.61 $49.95 $50.71 $45.14 1,517,918
2018-09-06 $51.59 $51.82 $50.31 $50.63 $45.07 1,332,140
2018-09-05 $52.87 $52.96 $51.13 $51.20 $45.58 1,994,244
2018-09-04 $54.07 $54.07 $52.43 $53.02 $47.20 1,501,978
2018-08-31 $53.76 $54.55 $53.48 $54.31 $48.35 1,237,396
2018-08-30 $53.83 $54.46 $53.56 $53.82 $47.91 1,049,551
2018-08-29 $53.22 $54.39 $52.85 $54.14 $48.20 1,207,670
2018-08-28 $53.35 $53.52 $52.70 $53.15 $47.31 1,209,611
2018-08-27 $53.69 $53.98 $52.99 $53.36 $47.50 1,097,937
2018-08-24 $53.21 $53.49 $52.79 $53.38 $47.52 1,139,351
2018-08-23 $53.36 $53.81 $52.55 $53.13 $47.30 1,253,655
2018-08-22 $53.70 $54.29 $53.48 $53.55 $47.67 1,006,026
2018-08-21 $53.81 $54.29 $53.52 $53.84 $47.93 990,585
2018-08-20 $53.75 $54.14 $53.37 $53.84 $47.93 938,928
2018-08-17 $54.09 $54.10 $53.13 $53.55 $47.67 707,321
2018-08-16 $53.83 $54.34 $53.55 $53.72 $47.82 1,230,230
2018-08-15 $53.71 $53.76 $52.36 $53.30 $47.45 1,720,463
2018-08-14 $54.02 $54.64 $53.53 $54.25 $48.29 1,001,238
2018-08-13 $54.53 $54.63 $53.66 $53.90 $47.98 1,283,415
2018-08-10 $54.44 $54.84 $54.00 $54.35 $48.38 1,291,436
2018-08-09 $54.38 $55.69 $54.01 $55.04 $49.00 1,554,972
2018-08-08 $54.13 $55.03 $53.65 $54.73 $48.72 1,219,398
2018-08-07 $54.30 $54.78 $53.41 $54.51 $48.53 2,142,996
2018-08-06 $53.09 $54.78 $52.44 $54.07 $48.13 3,281,584
2018-08-03 $51.54 $53.80 $50.49 $53.27 $47.42 4,280,083
2018-08-02 $50.90 $52.15 $48.20 $51.18 $45.56 10,637,823
2018-08-01 $57.04 $58.46 $56.54 $57.65 $51.32 3,068,070
2018-07-31 $58.24 $58.94 $56.97 $57.99 $51.62 1,818,177
2018-07-30 $58.43 $60.00 $57.51 $58.24 $51.85 2,434,993
2018-07-27 $62.22 $62.36 $56.81 $57.93 $51.57 2,726,555
2018-07-26 $60.88 $61.16 $60.20 $60.69 $54.03 1,827,296
2018-07-25 $59.50 $60.91 $58.99 $60.83 $54.15 1,223,402
2018-07-24 $60.46 $60.96 $59.07 $59.69 $53.14 1,195,475
2018-07-23 $60.10 $60.44 $59.12 $60.30 $53.68 1,157,251
2018-07-20 $60.59 $60.93 $59.67 $59.85 $53.28 1,234,954
2018-07-19 $60.83 $61.24 $60.41 $60.68 $54.02 988,350
2018-07-18 $60.51 $61.39 $60.06 $60.95 $54.26 1,786,650
2018-07-17 $59.26 $60.71 $58.46 $60.37 $53.74 2,172,579
2018-07-16 $59.12 $59.62 $58.69 $59.35 $52.83 990,201
2018-07-13 $59.68 $59.97 $58.70 $59.13 $52.64 1,328,908
2018-07-12 $58.76 $59.75 $58.40 $59.60 $53.06 2,407,848
2018-07-11 $59.05 $60.42 $58.14 $58.67 $52.23 3,796,022
2018-07-10 $57.93 $58.24 $57.26 $57.59 $51.27 1,531,564
2018-07-09 $57.69 $57.81 $57.20 $57.70 $51.37 1,356,150
2018-07-06 $56.91 $57.78 $55.79 $57.56 $51.24 1,292,846
2018-07-05 $56.66 $56.95 $56.05 $56.91 $50.66 1,640,902
2018-07-03 $56.67 $56.86 $56.12 $56.24 $50.07 920,565
2018-07-02 $55.31 $56.88 $54.50 $56.11 $49.95 1,812,560
2018-06-29 $56.80 $57.27 $55.69 $55.71 $49.59 1,521,621
2018-06-28 $56.44 $56.99 $55.58 $56.65 $50.43 1,848,045
2018-06-27 $56.75 $57.43 $55.97 $55.98 $49.83 1,766,098
2018-06-26 $55.78 $56.83 $55.15 $56.53 $50.32 2,102,806
2018-06-25 $56.65 $56.69 $54.84 $55.71 $49.59 2,236,865
2018-06-22 $57.03 $57.87 $56.31 $56.66 $50.44 3,220,831
2018-06-21 $58.84 $59.38 $56.79 $57.03 $50.77 1,759,888
2018-06-20 $59.32 $59.72 $58.39 $58.55 $52.12 1,679,625
2018-06-19 $58.73 $60.12 $57.92 $59.12 $52.63 2,683,281
2018-06-18 $58.38 $59.41 $57.83 $59.32 $52.81 1,945,815
2018-06-15 $57.46 $58.57 $56.97 $58.54 $52.11 2,348,218
2018-06-14 $56.83 $57.90 $56.73 $57.73 $51.39 1,729,110
2018-06-13 $58.22 $58.51 $56.44 $56.63 $50.41 2,141,469
2018-06-12 $57.21 $58.80 $57.21 $58.29 $51.89 2,254,128
2018-06-11 $56.06 $57.16 $55.73 $57.11 $50.84 1,597,404
2018-06-08 $55.42 $56.48 $55.03 $55.84 $49.71 2,579,239
2018-06-07 $56.13 $56.76 $55.10 $55.47 $49.38 3,396,930
2018-06-06 $57.64 $57.88 $55.79 $56.23 $50.06 3,383,212
2018-06-05 $56.30 $57.94 $56.15 $57.51 $51.20 3,765,912
2018-06-04 $55.21 $56.40 $54.92 $56.15 $49.99 5,601,738
2018-06-01 $52.40 $55.35 $52.30 $55.21 $49.15 7,631,138
2018-05-31 $50.62 $52.18 $50.62 $52.14 $46.42 3,863,538
2018-05-30 $50.03 $50.98 $49.61 $50.75 $45.18 2,758,659
2018-05-29 $49.29 $50.00 $49.02 $49.89 $44.41 2,591,667
2018-05-25 $48.98 $49.66 $48.25 $49.48 $44.05 1,933,163
2018-05-24 $48.66 $49.32 $48.42 $49.09 $43.70 1,571,178
2018-05-23 $48.13 $48.79 $48.00 $48.68 $43.34 1,635,088
2018-05-22 $48.08 $48.82 $47.63 $48.22 $42.93 1,932,755
2018-05-21 $48.41 $48.96 $47.69 $48.03 $42.76 2,394,122
2018-05-18 $48.81 $48.84 $47.89 $47.92 $42.66 2,413,515
2018-05-17 $48.85 $49.32 $48.42 $48.85 $43.49 1,887,455
2018-05-16 $48.05 $49.60 $48.01 $48.71 $43.36 3,340,774
2018-05-15 $48.08 $49.90 $47.68 $48.37 $43.06 3,184,235
2018-05-14 $49.14 $50.69 $48.25 $48.67 $43.33 4,735,782
2018-05-11 $48.64 $49.41 $48.06 $48.99 $43.61 3,684,866
2018-05-10 $47.63 $49.42 $46.60 $48.51 $43.18 5,749,211
2018-05-09 $46.00 $47.99 $44.80 $47.62 $42.39 18,135,490
2018-05-08 $39.22 $39.41 $38.27 $38.78 $34.52 4,219,338
2018-05-07 $38.77 $40.23 $38.75 $39.43 $35.10 3,430,789
2018-05-04 $37.72 $39.00 $37.12 $38.53 $34.30 2,629,489
2018-05-03 $38.22 $38.26 $37.36 $38.00 $33.83 2,255,436
2018-05-02 $37.39 $38.50 $37.22 $38.30 $34.10 2,535,009
2018-05-01 $37.21 $37.54 $36.84 $37.53 $33.41 1,710,953
2018-04-30 $37.33 $37.78 $36.96 $37.42 $33.31 1,486,031
2018-04-27 $38.18 $38.19 $36.75 $37.27 $33.18 2,851,051
2018-04-26 $38.43 $38.77 $37.28 $37.39 $33.29 3,143,583
2018-04-25 $41.87 $41.87 $38.24 $38.33 $34.12 3,931,035
2018-04-24 $42.79 $43.16 $41.65 $41.91 $37.31 1,969,613
2018-04-23 $41.65 $43.91 $41.35 $42.69 $38.00 2,247,729
2018-04-20 $41.54 $42.12 $41.23 $41.62 $37.05 1,151,736
2018-04-19 $41.86 $41.99 $41.36 $41.64 $37.07 1,125,218
2018-04-18 $41.57 $42.31 $41.09 $42.10 $37.48 1,705,657
2018-04-17 $41.61 $42.39 $41.23 $41.98 $37.37 1,484,065
2018-04-16 $40.80 $41.98 $40.26 $41.14 $36.62 1,059,623
2018-04-13 $41.04 $41.04 $40.18 $40.52 $36.07 831,506
2018-04-12 $40.52 $40.83 $40.28 $40.71 $36.24 1,051,453
2018-04-11 $40.65 $41.16 $40.21 $40.33 $35.90 950,718
2018-04-10 $40.46 $41.36 $39.99 $40.83 $36.35 1,078,958
2018-04-09 $40.39 $40.49 $39.78 $39.80 $35.43 1,130,303
2018-04-06 $40.90 $41.50 $39.85 $40.15 $35.74 1,997,975
2018-04-05 $41.64 $42.02 $41.30 $41.37 $36.83 2,096,462
2018-04-04 $39.24 $41.50 $39.20 $41.42 $36.87 2,435,126
2018-04-03 $39.54 $40.20 $39.13 $40.01 $35.62 2,044,991
2018-04-02 $40.66 $40.66 $39.08 $39.12 $34.83 2,076,950
2018-03-29 $40.69 $41.29 $40.27 $40.89 $36.40 1,865,583
2018-03-28 $40.30 $41.04 $39.50 $40.61 $36.15 2,218,501
2018-03-27 $42.00 $42.00 $40.21 $40.33 $35.90 1,692,980
2018-03-26 $40.66 $42.01 $40.24 $41.94 $37.34 1,673,216
2018-03-23 $40.37 $40.76 $39.67 $40.04 $35.64 1,542,525
2018-03-22 $41.33 $41.33 $40.09 $40.11 $35.71 1,414,964
2018-03-21 $41.83 $42.00 $41.21 $41.59 $37.02 1,632,041
2018-03-20 $42.57 $42.75 $41.74 $41.78 $37.19 1,507,691
2018-03-19 $43.57 $43.72 $42.30 $42.72 $38.03 1,565,915
2018-03-16 $43.74 $44.06 $43.30 $43.77 $38.96 1,862,043
2018-03-15 $44.27 $45.20 $43.50 $43.74 $38.94 2,174,955
2018-03-14 $42.56 $44.26 $41.87 $44.05 $39.21 3,064,158
2018-03-13 $43.23 $43.58 $41.95 $42.28 $37.64 1,917,724
2018-03-12 $43.20 $43.26 $42.49 $43.17 $38.43 1,524,014
2018-03-09 $42.61 $43.05 $42.19 $43.03 $38.31 1,736,600
2018-03-08 $42.69 $42.78 $41.68 $42.45 $37.79 1,767,404
2018-03-07 $41.85 $43.25 $41.56 $42.58 $37.91 1,958,451
2018-03-06 $41.89 $42.64 $41.15 $42.38 $37.73 2,681,738
2018-03-05 $39.54 $42.11 $39.33 $41.97 $37.36 2,710,047
2018-03-02 $39.30 $40.26 $38.27 $39.69 $35.33 2,220,828
2018-03-01 $40.49 $40.75 $39.35 $39.76 $35.39 2,093,722
2018-02-28 $40.09 $40.60 $39.55 $40.08 $35.68 2,571,812
2018-02-27 $41.64 $42.10 $39.64 $39.73 $35.37 3,844,020
2018-02-26 $42.40 $42.68 $41.13 $41.45 $36.90 2,089,107
2018-02-23 $41.78 $42.52 $41.26 $42.30 $37.66 2,720,880
2018-02-22 $42.62 $42.62 $41.45 $41.65 $37.08 2,757,093
2018-02-21 $42.67 $43.11 $41.68 $42.37 $37.72 3,976,968
2018-02-20 $43.21 $43.60 $42.24 $42.65 $37.97 3,573,045
2018-02-16 $42.45 $44.26 $41.90 $43.32 $38.56 5,167,445
2018-02-15 $46.00 $47.02 $41.45 $42.40 $37.75 18,826,212
2018-02-14 $39.50 $40.93 $39.02 $40.72 $36.25 4,759,116
2018-02-13 $37.63 $40.14 $37.47 $39.88 $35.50 3,572,667
2018-02-12 $38.52 $38.75 $36.27 $37.71 $33.57 3,832,905
2018-02-09 $38.97 $40.35 $36.50 $38.31 $34.10 6,873,552
2018-02-08 $41.20 $41.33 $40.05 $40.05 $35.65 5,037,251
2018-02-07 $40.51 $41.34 $40.00 $41.05 $36.54 4,213,924
2018-02-06 $34.89 $41.31 $34.76 $40.84 $36.36 11,487,826
2018-02-05 $34.34 $36.20 $34.18 $35.62 $31.71 3,653,163
2018-02-02 $34.44 $34.93 $34.08 $34.35 $30.58 1,451,954
2018-02-01 $34.28 $34.95 $34.23 $34.62 $30.82 1,507,053
2018-01-31 $34.99 $35.14 $34.09 $34.67 $30.86 2,561,144
2018-01-30 $36.04 $36.11 $34.88 $34.90 $31.07 1,895,237
2018-01-29 $36.55 $37.48 $36.14 $36.33 $32.34 1,932,581
2018-01-26 $36.80 $36.97 $36.12 $36.78 $32.74 1,185,814
2018-01-25 $36.77 $36.80 $35.58 $36.49 $32.48 1,671,815
2018-01-24 $36.35 $36.83 $35.84 $36.31 $32.32 2,350,691
2018-01-23 $37.19 $38.17 $36.26 $36.30 $32.31 3,368,767
2018-01-22 $35.49 $37.27 $35.15 $37.20 $33.12 3,089,290
2018-01-19 $35.54 $35.80 $35.06 $35.45 $31.56 3,046,720
2018-01-18 $35.91 $36.47 $35.15 $35.62 $31.71 2,924,740
2018-01-17 $36.21 $36.23 $35.17 $35.90 $31.96 4,649,564
2018-01-16 $37.36 $37.42 $35.78 $35.89 $31.95 3,923,741
2018-01-12 $35.43 $36.68 $35.25 $36.54 $32.53 4,304,215
2018-01-11 $34.59 $35.61 $34.42 $35.28 $31.41 4,006,779
2018-01-10 $34.36 $34.62 $34.16 $34.49 $30.70 2,134,369
2018-01-09 $34.87 $34.88 $34.45 $34.59 $30.79 1,383,591
2018-01-08 $34.60 $34.83 $34.27 $34.67 $30.86 1,864,716
2018-01-05 $34.98 $35.15 $34.65 $34.73 $30.92 1,618,373
2018-01-04 $35.22 $35.41 $34.24 $34.92 $31.09 2,734,015
2018-01-03 $34.96 $35.50 $34.67 $34.97 $31.13 1,997,435
2018-01-02 $34.61 $34.88 $34.15 $34.77 $30.95 2,574,511
2017-12-29 $34.52 $34.68 $34.25 $34.46 $30.68 1,387,944
2017-12-28 $34.53 $34.80 $34.00 $34.50 $30.71 1,888,249
2017-12-27 $34.54 $34.66 $34.34 $34.53 $30.74 1,249,105
2017-12-26 $34.63 $34.67 $34.25 $34.53 $30.74 1,444,017
2017-12-22 $34.76 $34.76 $34.42 $34.57 $30.77 1,230,638
2017-12-21 $34.49 $35.09 $34.47 $34.74 $30.93 2,384,077
2017-12-20 $34.99 $34.99 $34.39 $34.46 $30.68 2,656,020
2017-12-19 $35.32 $35.50 $34.41 $34.77 $30.95 2,757,885
2017-12-18 $35.23 $36.00 $35.19 $35.46 $31.57 3,695,310
2017-12-15 $34.50 $35.30 $34.20 $35.03 $31.18 4,364,555
2017-12-14 $34.72 $34.91 $34.40 $34.49 $30.70 1,678,074
2017-12-13 $35.24 $35.52 $34.64 $34.71 $30.90 2,475,839
2017-12-12 $35.06 $35.71 $35.00 $35.10 $31.25 2,663,405
2017-12-11 $34.49 $35.55 $34.30 $35.32 $31.44 2,890,787
2017-12-08 $34.67 $35.10 $34.31 $34.50 $30.71 2,626,025
2017-12-07 $34.37 $34.65 $34.13 $34.45 $30.67 2,312,262
2017-12-06 $34.25 $34.71 $34.09 $34.42 $30.64 2,143,809
2017-12-05 $34.71 $34.95 $34.25 $34.39 $30.61 2,191,907
2017-12-04 $34.66 $35.44 $34.33 $34.76 $30.94 3,509,771
2017-12-01 $34.63 $34.78 $34.05 $34.29 $30.53 2,591,841
2017-11-30 $34.51 $35.17 $34.38 $34.62 $30.82 2,465,822
2017-11-29 $34.85 $35.32 $34.44 $34.57 $30.77 3,512,604
2017-11-28 $34.35 $34.74 $33.95 $34.71 $30.90 4,983,892
2017-11-27 $34.44 $35.67 $34.13 $34.40 $30.62 4,853,444
2017-11-24 $34.13 $34.34 $33.62 $34.17 $30.42 2,253,458
2017-11-22 $32.77 $34.48 $32.31 $34.19 $30.44 8,145,891
2017-11-21 $30.51 $32.96 $30.50 $32.81 $29.21 11,398,922
2017-11-20 $30.51 $30.92 $30.15 $30.48 $27.13 3,397,968
2017-11-17 $30.24 $30.64 $29.82 $30.59 $27.23 3,123,368
2017-11-16 $30.55 $30.84 $29.97 $30.33 $27.00 4,527,532
2017-11-15 $30.00 $30.66 $29.50 $30.53 $27.18 3,995,578
2017-11-14 $30.49 $30.85 $29.99 $30.06 $26.76 4,819,927
2017-11-13 $30.80 $31.17 $30.40 $30.75 $27.37 3,785,304
2017-11-10 $31.49 $31.69 $30.93 $31.19 $27.77 2,801,598
2017-11-09 $31.03 $32.09 $31.02 $31.56 $28.10 5,592,816
2017-11-08 $30.19 $32.32 $29.79 $31.66 $28.18 13,228,319
2017-11-07 $34.71 $34.80 $30.21 $30.35 $27.02 29,146,589
2017-11-06 $39.05 $39.75 $38.57 $39.53 $35.19 4,725,776
2017-11-03 $38.68 $38.94 $38.03 $38.88 $34.61 2,376,742
2017-11-02 $37.72 $38.90 $37.72 $38.49 $34.26 3,113,529
2017-11-01 $37.76 $38.47 $37.68 $37.87 $33.71 2,582,412
2017-10-31 $37.40 $38.22 $36.58 $37.50 $33.38 6,639,638
2017-10-30 $36.95 $37.67 $36.85 $37.35 $33.25 1,925,324
2017-10-27 $36.70 $37.20 $35.88 $37.05 $32.98 6,159,835
2017-10-26 $37.67 $38.28 $37.30 $37.75 $33.61 3,374,012
2017-10-25 $38.37 $38.50 $37.25 $37.59 $33.46 5,380,497
2017-10-24 $40.46 $40.46 $38.47 $39.30 $34.99 2,480,466
2017-10-23 $40.36 $40.55 $39.68 $39.74 $35.38 1,428,176
2017-10-20 $40.66 $40.77 $40.19 $40.30 $35.88 1,593,499
2017-10-19 $39.81 $40.69 $39.57 $40.48 $36.04 1,473,661
2017-10-18 $40.46 $40.46 $39.73 $40.01 $35.62 1,637,703
2017-10-17 $39.71 $40.56 $39.50 $40.36 $35.93 1,699,583
2017-10-16 $39.41 $39.81 $38.78 $39.72 $35.36 1,639,285
2017-10-13 $39.70 $40.29 $39.35 $39.40 $35.07 1,907,549
2017-10-12 $40.18 $40.46 $39.15 $39.53 $35.19 2,448,079
2017-10-11 $41.20 $41.67 $40.30 $40.33 $35.90 2,263,362
2017-10-10 $42.28 $42.39 $40.84 $40.99 $36.49 2,324,291
2017-10-09 $41.55 $42.18 $41.26 $42.04 $37.42 1,447,094
2017-10-06 $43.73 $43.78 $41.23 $41.61 $37.04 2,410,337
2017-10-05 $43.39 $44.01 $42.65 $43.61 $38.82 2,944,141
2017-10-04 $42.02 $43.44 $41.85 $43.40 $38.64 2,129,132
2017-10-03 $40.92 $41.94 $40.52 $41.84 $37.25 2,442,633
2017-10-02 $41.11 $41.81 $40.06 $40.98 $36.48 2,071,496
2017-09-29 $40.73 $41.10 $40.49 $40.53 $36.08 1,505,129
2017-09-28 $41.81 $42.17 $40.38 $40.46 $36.02 2,711,468
2017-09-27 $40.93 $42.17 $40.62 $41.94 $37.34 2,318,504
2017-09-26 $41.49 $42.14 $40.86 $41.13 $36.61 2,173,801
2017-09-25 $43.51 $43.59 $39.91 $41.23 $36.70 8,558,884
2017-09-22 $44.29 $44.50 $44.08 $44.37 $39.49 1,136,316
2017-09-21 $43.87 $44.64 $43.50 $44.24 $39.38 1,446,882
2017-09-20 $43.60 $44.05 $43.31 $43.92 $39.10 1,515,644
2017-09-19 $43.73 $44.09 $43.25 $43.60 $38.81 1,762,037
2017-09-18 $44.22 $44.81 $43.32 $43.59 $38.80 1,754,113
2017-09-15 $43.15 $44.09 $42.65 $43.93 $39.11 2,800,971
2017-09-14 $44.21 $44.58 $42.84 $42.97 $38.25 2,666,475
2017-09-13 $44.65 $44.72 $44.08 $44.41 $39.53 2,306,804
2017-09-12 $44.50 $45.30 $44.50 $44.82 $39.90 2,005,392
2017-09-11 $45.38 $45.47 $44.30 $44.48 $39.60 2,767,041
2017-09-08 $45.63 $45.75 $44.73 $45.06 $40.11 2,406,633
2017-09-07 $44.35 $45.97 $44.06 $45.81 $40.78 3,483,700
2017-09-06 $43.52 $44.51 $42.52 $44.31 $39.45 3,826,973
2017-09-05 $42.59 $44.84 $42.59 $44.55 $39.66 3,686,468
2017-09-01 $42.91 $43.39 $42.67 $42.74 $38.05 2,107,228
2017-08-31 $42.64 $43.20 $42.32 $42.73 $38.04 1,934,427
2017-08-30 $41.79 $42.99 $41.09 $42.57 $37.90 1,890,772
2017-08-29 $41.60 $41.83 $40.86 $41.69 $37.11 2,326,996
2017-08-28 $41.64 $42.06 $41.17 $41.98 $37.37 1,758,052
2017-08-25 $42.24 $42.88 $41.29 $41.72 $37.14 4,005,693
2017-08-24 $42.00 $43.86 $42.00 $43.32 $38.56 4,582,581
2017-08-23 $40.86 $41.62 $40.52 $41.34 $36.80 1,674,556
2017-08-22 $40.66 $41.17 $40.42 $41.09 $36.58 1,721,481
2017-08-21 $39.93 $40.64 $39.79 $40.48 $36.04 2,198,003
2017-08-18 $39.03 $40.22 $38.95 $39.92 $35.54 2,272,222
2017-08-17 $39.77 $40.31 $39.17 $39.21 $34.91 3,788,368
2017-08-16 $40.91 $41.73 $40.07 $40.17 $35.76 3,212,564
2017-08-15 $41.38 $41.54 $40.61 $40.66 $36.20 3,059,171
2017-08-14 $42.36 $42.38 $41.33 $41.48 $36.93 4,489,985
2017-08-11 $39.83 $42.36 $39.78 $42.18 $37.55 5,441,596
2017-08-10 $40.23 $41.70 $39.37 $39.71 $35.35 7,585,467
2017-08-09 $36.55 $40.82 $35.55 $40.54 $36.09 15,167,912
2017-08-08 $39.58 $39.98 $38.85 $39.55 $35.21 4,446,801
2017-08-07 $39.49 $40.27 $39.25 $39.56 $35.22 4,320,900
2017-08-04 $38.00 $39.78 $37.86 $39.51 $35.17 3,836,570
2017-08-03 $37.58 $37.97 $37.21 $37.81 $33.66 2,020,158
2017-08-02 $37.26 $37.65 $36.86 $37.57 $33.45 2,695,065
2017-08-01 $39.24 $39.26 $37.11 $37.35 $33.25 3,240,080
2017-07-31 $39.43 $39.50 $38.43 $39.02 $34.74 2,236,675
2017-07-28 $38.00 $39.77 $38.00 $39.38 $35.06 4,356,714
2017-07-27 $39.01 $39.36 $38.13 $38.53 $34.30 2,969,818
2017-07-26 $39.04 $39.49 $38.55 $39.06 $34.77 2,132,650
2017-07-25 $37.56 $38.93 $37.14 $38.82 $34.56 1,842,630
2017-07-24 $37.48 $37.66 $37.00 $37.27 $33.18 1,444,968
2017-07-21 $37.86 $38.09 $36.82 $37.54 $33.42 2,348,468
2017-07-20 $39.60 $39.76 $37.87 $37.89 $33.73 2,111,516
2017-07-19 $39.10 $39.84 $38.63 $39.60 $35.25 3,719,297
2017-07-18 $38.00 $38.31 $37.75 $38.28 $34.08 1,536,537
2017-07-17 $38.13 $38.69 $37.81 $38.00 $33.83 942,423
2017-07-14 $38.14 $38.55 $37.79 $38.13 $33.94 1,485,405
2017-07-13 $37.37 $38.15 $37.31 $38.03 $33.85 1,496,833
2017-07-12 $36.74 $37.58 $36.35 $37.31 $33.21 1,754,519
2017-07-11 $36.23 $36.85 $35.99 $36.41 $32.41 1,384,401
2017-07-10 $36.60 $36.70 $36.05 $36.19 $32.22 1,920,527
2017-07-07 $36.68 $37.15 $36.53 $36.64 $32.62 1,437,501
2017-07-06 $37.68 $37.85 $36.60 $36.66 $32.64 2,005,267
2017-07-05 $38.45 $38.64 $37.45 $37.78 $33.63 2,261,480
2017-07-03 $38.48 $38.79 $38.21 $38.48 $34.26 1,092,058
2017-06-30 $38.20 $38.91 $38.14 $38.20 $34.01 2,008,770
2017-06-29 $38.02 $38.49 $37.22 $38.00 $33.83 2,112,584
2017-06-28 $37.06 $38.73 $37.00 $38.14 $33.95 3,984,361
2017-06-27 $36.79 $37.25 $36.24 $36.49 $32.48 1,422,096
2017-06-26 $37.07 $37.35 $36.62 $36.67 $32.64 1,988,109
2017-06-23 $35.85 $37.00 $35.71 $36.96 $32.90 2,838,780
2017-06-22 $35.82 $36.23 $35.61 $35.74 $31.82 1,684,504
2017-06-21 $36.10 $36.10 $35.34 $35.82 $31.89 1,600,447
2017-06-20 $36.09 $36.58 $35.69 $36.01 $32.06 2,464,200
2017-06-19 $37.07 $37.39 $35.96 $36.10 $32.14 3,860,676
2017-06-16 $37.77 $37.98 $37.34 $37.91 $33.75 3,376,827
2017-06-15 $38.26 $38.37 $37.40 $37.91 $33.75 1,376,735
2017-06-14 $38.92 $39.39 $38.44 $38.57 $34.34 2,314,216
2017-06-13 $37.95 $38.81 $37.88 $38.78 $34.52 2,521,810
2017-06-12 $37.42 $38.40 $37.34 $37.81 $33.66 2,490,249
2017-06-09 $37.31 $37.79 $37.05 $37.48 $33.37 2,790,260
2017-06-08 $36.97 $37.65 $36.96 $37.39 $33.29 2,039,009
2017-06-07 $38.20 $38.50 $36.85 $37.28 $33.19 3,171,008
2017-06-06 $38.93 $38.93 $38.01 $38.07 $33.89 2,272,549
2017-06-05 $39.13 $39.29 $38.77 $39.04 $34.75 1,515,341
2017-06-02 $40.00 $40.11 $38.76 $39.13 $34.83 2,277,155
2017-06-01 $38.65 $40.14 $38.65 $39.97 $35.58 3,152,145
2017-05-31 $39.25 $39.32 $38.23 $38.51 $34.28 3,260,814
2017-05-30 $38.91 $39.23 $38.66 $39.06 $34.77 3,264,498
2017-05-26 $39.25 $39.68 $38.32 $39.07 $34.78 4,836,639
2017-05-25 $40.81 $40.83 $39.79 $39.82 $35.45 3,480,339
2017-05-24 $40.77 $40.91 $39.93 $40.80 $36.32 4,171,424
2017-05-23 $42.93 $42.93 $40.67 $40.87 $36.38 5,633,486
2017-05-22 $44.30 $44.56 $42.46 $42.97 $38.25 4,645,304
2017-05-19 $44.74 $44.74 $43.89 $44.08 $39.24 2,073,590
2017-05-18 $43.97 $44.93 $43.66 $44.61 $39.71 1,831,934
2017-05-17 $45.00 $45.53 $43.76 $43.97 $39.14 4,198,730
2017-05-16 $47.04 $47.04 $45.52 $45.62 $40.61 2,618,368
2017-05-15 $46.40 $47.08 $46.20 $46.67 $41.55 2,011,991
2017-05-12 $46.09 $46.68 $45.57 $46.25 $41.17 2,163,901
2017-05-11 $47.36 $47.52 $45.51 $45.63 $40.62 4,087,139
2017-05-10 $49.80 $50.95 $46.70 $47.99 $42.72 8,629,688
2017-05-09 $47.10 $48.10 $46.82 $46.92 $41.77 3,978,894
2017-05-08 $46.18 $47.38 $46.03 $47.03 $41.87 3,878,561
2017-05-05 $45.86 $46.45 $45.73 $46.17 $41.10 1,866,149
2017-05-04 $45.12 $45.95 $45.02 $45.89 $40.85 2,878,102
2017-05-03 $46.13 $46.23 $44.85 $45.11 $40.16 2,750,672
2017-05-02 $45.07 $46.12 $44.74 $46.10 $41.04 2,515,124
2017-05-01 $45.03 $45.50 $44.77 $44.96 $40.02 2,079,067
2017-04-28 $45.20 $45.20 $43.66 $45.01 $40.07 3,954,713
2017-04-27 $44.51 $45.31 $44.11 $45.10 $40.15 3,636,934
2017-04-26 $43.70 $44.86 $43.68 $44.50 $39.61 2,891,717
2017-04-25 $43.48 $43.94 $42.77 $43.65 $38.86 1,902,560
2017-04-24 $43.10 $43.80 $42.82 $43.34 $38.58 2,486,920
2017-04-21 $42.68 $43.06 $42.32 $42.65 $37.97 5,112,946
2017-04-20 $42.28 $43.00 $42.15 $42.71 $38.02 1,928,027
2017-04-19 $42.18 $42.89 $41.96 $42.03 $37.42 2,355,633
2017-04-18 $41.49 $42.10 $41.14 $41.97 $37.36 1,922,392
2017-04-17 $41.72 $41.80 $40.89 $41.77 $37.18 3,688,579
2017-04-13 $41.50 $41.76 $41.16 $41.36 $36.82 1,830,721
2017-04-12 $41.45 $42.10 $41.20 $41.50 $36.94 1,875,367
2017-04-11 $42.08 $42.14 $41.12 $41.45 $36.90 3,849,454
2017-04-10 $42.20 $42.63 $42.03 $42.24 $37.60 3,605,844
2017-04-07 $42.29 $42.59 $42.04 $42.06 $37.44 3,169,424
2017-04-06 $41.94 $42.75 $41.75 $42.30 $37.66 4,144,477
2017-04-05 $41.78 $42.33 $41.35 $41.76 $37.18 4,075,598
2017-04-04 $42.54 $42.76 $41.58 $41.64 $37.07 2,186,776
2017-04-03 $43.26 $43.44 $42.16 $42.77 $38.07 3,074,130
2017-03-31 $43.38 $43.62 $43.02 $43.16 $38.42 2,435,647
2017-03-30 $43.50 $43.58 $42.80 $43.31 $38.56 2,848,970
2017-03-29 $43.10 $43.77 $42.83 $43.65 $38.86 1,706,971
2017-03-28 $42.52 $43.42 $42.50 $43.13 $38.39 1,793,289
2017-03-27 $42.33 $42.94 $42.00 $42.66 $37.98 1,548,733
2017-03-24 $42.73 $43.02 $42.45 $42.69 $38.00 2,440,526
2017-03-23 $41.35 $42.70 $40.92 $42.52 $37.85 5,023,091
2017-03-22 $41.80 $41.80 $40.87 $41.40 $36.85 2,869,119
2017-03-21 $43.26 $43.36 $41.65 $41.71 $37.13 2,304,181
2017-03-20 $43.19 $43.40 $42.82 $43.00 $38.28 1,307,757
2017-03-17 $43.23 $43.39 $42.88 $43.27 $38.52 2,213,001
2017-03-16 $42.82 $43.18 $42.61 $43.07 $38.34 1,522,658
2017-03-15 $42.44 $42.88 $42.00 $42.71 $38.02 1,910,256
2017-03-14 $43.40 $43.50 $41.94 $42.26 $37.62 1,819,716
2017-03-13 $43.62 $44.00 $43.15 $43.51 $38.73 1,482,343
2017-03-10 $43.72 $44.35 $43.28 $43.60 $38.81 2,706,853
2017-03-09 $43.94 $44.60 $43.12 $43.59 $38.80 4,063,861
2017-03-08 $41.23 $44.06 $41.20 $43.83 $39.02 7,547,721
2017-03-07 $41.35 $41.92 $41.10 $41.31 $36.77 3,401,785
2017-03-06 $41.50 $41.69 $40.81 $41.60 $37.03 3,430,341
2017-03-03 $40.94 $41.79 $40.81 $41.74 $37.16 3,667,698
2017-03-02 $40.85 $41.53 $40.45 $40.82 $36.34 3,173,973
2017-03-01 $41.79 $41.90 $40.74 $41.47 $36.92 3,881,821
2017-02-28 $42.18 $42.25 $41.15 $41.47 $36.92 3,918,310
2017-02-27 $42.01 $43.20 $41.81 $42.81 $38.11 5,004,487
2017-02-24 $43.15 $43.36 $42.00 $42.62 $37.94 4,670,239
2017-02-23 $46.12 $46.20 $43.21 $43.46 $38.69 6,814,868
2017-02-22 $45.84 $46.16 $44.96 $45.55 $40.55 4,343,788
2017-02-21 $47.25 $47.31 $46.77 $46.84 $41.70 2,424,593
2017-02-17 $46.97 $47.65 $46.32 $47.06 $41.89 5,935,715
2017-02-16 $49.00 $50.36 $46.84 $46.92 $41.77 12,391,044
2017-02-15 $52.33 $53.29 $52.20 $52.70 $46.91 6,553,366
2017-02-14 $51.50 $52.46 $50.72 $52.19 $46.46 3,855,261
2017-02-13 $52.02 $52.20 $51.33 $51.39 $45.75 2,586,323
2017-02-10 $52.70 $52.90 $51.82 $52.00 $46.29 2,486,631
2017-02-09 $52.12 $52.90 $52.04 $52.51 $46.75 2,395,161
2017-02-08 $51.96 $52.32 $51.45 $51.89 $46.19 1,786,303
2017-02-07 $52.03 $52.40 $51.50 $51.96 $46.26 1,305,017
2017-02-06 $52.50 $52.87 $51.63 $51.96 $46.26 1,644,297
2017-02-03 $52.40 $52.96 $52.06 $52.61 $46.83 960,986
2017-02-02 $51.81 $52.73 $51.30 $52.06 $46.34 1,044,984
2017-02-01 $52.99 $53.47 $51.57 $51.87 $46.18 1,800,906
2017-01-31 $51.98 $53.18 $51.80 $52.90 $47.09 1,405,737
2017-01-30 $51.97 $52.33 $51.23 $52.25 $46.51 1,145,599
2017-01-27 $52.46 $52.46 $51.67 $52.00 $46.29 812,887
2017-01-26 $52.73 $52.84 $52.10 $52.18 $46.45 772,717
2017-01-25 $52.75 $52.86 $52.06 $52.65 $46.87 1,892,979
2017-01-24 $51.66 $52.38 $50.76 $52.13 $46.41 1,412,610
2017-01-23 $51.79 $51.85 $50.91 $51.39 $45.75 1,550,456
2017-01-20 $52.23 $52.92 $51.26 $51.85 $46.16 2,137,540
2017-01-19 $52.90 $53.11 $51.58 $52.16 $46.43 2,097,831
2017-01-18 $52.66 $53.39 $52.46 $52.88 $47.07 1,289,302
2017-01-17 $52.56 $53.58 $52.38 $52.60 $46.83 1,926,548
2017-01-13 $52.03 $53.30 $52.03 $52.92 $47.11 2,254,501
2017-01-12 $51.72 $52.35 $50.81 $51.88 $46.18 2,499,996
2017-01-11 $51.01 $51.92 $50.83 $51.66 $45.99 1,560,165
2017-01-10 $51.07 $51.88 $50.24 $51.31 $45.68 2,572,763
2017-01-09 $50.92 $51.43 $50.40 $50.92 $45.33 2,646,900
2017-01-06 $49.01 $51.06 $48.56 $50.77 $45.20 2,940,673
2017-01-05 $48.89 $49.75 $48.83 $49.20 $43.80 1,734,681
2017-01-04 $47.74 $49.00 $47.63 $48.86 $43.50 2,011,388
2017-01-03 $46.75 $47.63 $46.21 $47.51 $42.29 1,913,990
2016-12-30 $47.00 $47.27 $46.16 $46.37 $41.28 1,533,636
2016-12-29 $46.75 $47.12 $46.53 $46.95 $41.80 1,622,578
2016-12-28 $47.23 $47.65 $46.64 $46.85 $41.71 1,368,879
2016-12-27 $46.58 $47.48 $46.49 $47.29 $42.10 1,416,035
2016-12-23 $46.47 $46.69 $46.17 $46.54 $41.43 1,222,638
2016-12-22 $46.43 $46.45 $45.63 $46.39 $41.30 2,677,539
2016-12-21 $49.49 $49.49 $46.21 $46.28 $41.20 2,703,936
2016-12-20 $47.09 $49.75 $47.02 $48.79 $43.43 5,586,721
2016-12-19 $47.53 $47.60 $46.39 $46.45 $41.35 1,919,516
2016-12-16 $47.57 $48.09 $47.18 $47.37 $42.17 4,050,510
2016-12-15 $47.69 $47.98 $47.14 $47.38 $42.18 1,880,917
2016-12-14 $49.02 $49.19 $47.38 $47.62 $42.39 3,847,126
2016-12-13 $48.83 $49.55 $48.66 $49.03 $43.65 1,412,366
2016-12-12 $49.01 $49.36 $48.25 $48.71 $43.36 2,146,347
2016-12-09 $48.17 $49.40 $48.01 $49.23 $43.83 1,811,601
2016-12-08 $47.39 $48.31 $47.25 $48.06 $42.78 1,664,396
2016-12-07 $48.19 $48.41 $47.54 $47.60 $42.37 2,724,765
2016-12-06 $48.13 $48.50 $47.77 $48.17 $42.88 1,379,642
2016-12-05 $47.13 $48.51 $46.69 $47.98 $42.71 2,761,415
2016-12-02 $47.20 $47.35 $45.95 $46.46 $41.36 2,588,672
2016-12-01 $48.34 $48.39 $46.88 $47.16 $41.98 2,264,462
2016-11-30 $49.24 $49.72 $48.25 $48.28 $42.98 2,706,159
2016-11-29 $50.43 $50.82 $49.16 $49.30 $43.89 2,349,047
2016-11-28 $51.06 $51.19 $50.07 $50.18 $44.67 1,925,887
2016-11-25 $50.92 $51.40 $50.66 $51.17 $45.55 501,095
2016-11-23 $51.00 $51.01 $50.39 $50.79 $45.21 1,060,034
2016-11-22 $51.69 $52.08 $51.23 $51.34 $45.70 1,305,155
2016-11-21 $51.30 $52.05 $50.93 $51.68 $46.01 1,433,253
2016-11-18 $50.77 $51.51 $50.29 $50.79 $45.21 1,338,828
2016-11-17 $50.18 $51.69 $50.10 $50.97 $45.37 2,253,659
2016-11-16 $49.84 $51.20 $49.74 $50.40 $44.87 3,272,105
2016-11-15 $49.57 $50.52 $49.33 $50.02 $44.53 4,645,583
2016-11-14 $51.03 $51.28 $48.52 $48.80 $43.44 5,540,386
2016-11-11 $51.94 $51.94 $50.59 $51.01 $45.41 3,326,432
2016-11-10 $52.70 $53.73 $51.01 $51.83 $46.14 6,272,164
2016-11-09 $53.00 $56.02 $51.00 $52.63 $46.85 18,906,705
2016-11-08 $63.56 $65.56 $62.82 $63.10 $56.17 6,931,425
2016-11-07 $64.60 $64.85 $63.36 $63.43 $56.47 2,595,436
2016-11-04 $62.31 $64.05 $62.31 $63.64 $56.65 1,357,805
2016-11-03 $61.66 $63.25 $61.39 $62.74 $55.85 1,098,684
2016-11-02 $63.38 $63.65 $61.50 $61.63 $54.86 1,262,500
2016-11-01 $64.41 $64.58 $62.93 $63.47 $56.50 1,256,084
2016-10-31 $64.63 $64.74 $64.00 $64.48 $57.40 1,155,706
2016-10-28 $62.48 $64.86 $61.84 $64.34 $57.28 2,363,536
2016-10-27 $62.39 $62.53 $61.24 $61.85 $55.06 1,397,483
2016-10-26 $62.54 $63.52 $61.51 $61.75 $54.97 1,503,632
2016-10-25 $63.72 $64.27 $63.11 $63.53 $56.56 812,610
2016-10-24 $63.57 $63.94 $63.17 $63.83 $56.82 1,174,848
2016-10-21 $61.87 $63.67 $61.74 $62.96 $56.05 2,069,710
2016-10-20 $63.69 $63.71 $61.91 $62.03 $55.22 1,534,496
2016-10-19 $63.16 $64.24 $63.16 $63.87 $56.86 2,040,040
2016-10-18 $62.66 $63.49 $62.07 $63.19 $56.25 1,666,284
2016-10-17 $61.43 $61.85 $60.69 $61.46 $54.71 1,471,267
2016-10-14 $62.40 $62.65 $61.11 $61.31 $54.58 1,983,138
2016-10-13 $62.66 $62.66 $61.75 $62.24 $55.41 1,737,510
2016-10-12 $63.39 $63.45 $62.50 $62.99 $56.07 1,558,721
2016-10-11 $64.50 $64.60 $63.10 $63.43 $56.47 2,072,689
2016-10-10 $64.24 $64.80 $64.01 $64.60 $57.51 1,203,585
2016-10-07 $65.09 $65.09 $63.60 $64.00 $56.97 1,185,144
2016-10-06 $65.89 $65.89 $64.36 $64.84 $57.72 1,675,302
2016-10-05 $64.75 $66.13 $64.54 $65.87 $58.64 2,138,443
2016-10-04 $63.74 $64.73 $63.41 $64.42 $57.35 1,019,351
2016-10-03 $62.90 $63.45 $62.21 $63.35 $56.40 841,938
2016-09-30 $62.98 $63.48 $62.96 $63.18 $56.24 1,690,269
2016-09-29 $63.79 $64.42 $62.82 $63.00 $56.08 2,562,317
2016-09-28 $64.37 $65.03 $63.72 $64.08 $57.04 1,525,973
2016-09-27 $62.01 $64.68 $61.92 $64.26 $57.21 3,147,105
2016-09-26 $61.65 $61.97 $61.33 $61.89 $55.10 999,651
2016-09-23 $61.44 $62.17 $61.21 $61.87 $55.08 1,326,433
2016-09-22 $60.74 $61.43 $60.39 $61.36 $54.62 1,193,797
2016-09-21 $60.50 $60.78 $59.87 $60.54 $53.89 1,350,266
2016-09-20 $60.16 $60.46 $59.72 $60.25 $53.64 1,188,312
2016-09-19 $61.56 $61.64 $59.81 $60.00 $53.41 1,918,491
2016-09-16 $61.69 $61.73 $60.49 $61.29 $54.56 2,782,011
2016-09-15 $61.65 $62.04 $60.95 $61.82 $55.03 1,433,257
2016-09-14 $62.08 $63.38 $61.76 $61.81 $55.02 1,656,163
2016-09-13 $62.86 $63.34 $62.52 $63.04 $56.12 1,475,554
2016-09-12 $61.54 $63.74 $61.54 $63.61 $56.63 2,142,976
2016-09-09 $61.36 $62.97 $61.13 $61.72 $54.94 2,517,765
2016-09-08 $61.95 $62.25 $61.44 $61.80 $55.02 1,037,936
2016-09-07 $61.81 $62.85 $61.58 $62.16 $55.34 1,324,100
2016-09-06 $61.11 $61.98 $60.64 $61.52 $54.77 1,995,430
2016-09-02 $61.60 $61.96 $60.89 $61.20 $54.48 1,035,119
2016-09-01 $60.91 $61.58 $60.80 $61.32 $54.59 1,024,136
2016-08-31 $61.37 $61.48 $60.75 $61.00 $54.30 1,230,265
2016-08-30 $62.39 $62.51 $60.95 $61.25 $54.53 1,457,591
2016-08-29 $62.25 $62.40 $61.79 $61.94 $55.14 1,295,313
2016-08-26 $62.28 $63.21 $61.98 $62.37 $55.52 1,135,514
2016-08-25 $62.00 $62.45 $61.51 $61.90 $55.10 1,450,680
2016-08-24 $62.72 $63.58 $61.71 $61.93 $55.13 1,189,296
2016-08-23 $61.91 $63.29 $61.87 $62.64 $55.76 1,852,384
2016-08-22 $62.00 $62.00 $61.34 $61.80 $55.02 1,385,294
2016-08-19 $62.13 $62.55 $61.46 $62.00 $55.19 1,388,425
2016-08-18 $62.15 $62.50 $61.80 $62.23 $55.40 1,000,989
2016-08-17 $62.10 $62.27 $61.67 $62.05 $55.24 1,274,610
2016-08-16 $62.07 $62.51 $61.89 $62.00 $55.19 1,609,915
2016-08-15 $61.87 $62.45 $61.62 $62.13 $55.31 1,382,305
2016-08-12 $61.31 $61.95 $61.03 $61.70 $54.93 1,624,314
2016-08-11 $61.26 $62.00 $61.10 $61.59 $54.83 1,563,791
2016-08-10 $61.18 $61.66 $60.94 $61.25 $54.53 2,396,124
2016-08-09 $62.02 $62.30 $60.74 $61.10 $54.39 3,539,224
2016-08-08 $61.00 $61.86 $60.68 $61.84 $55.05 3,592,672
2016-08-05 $63.04 $63.60 $60.73 $60.81 $54.13 5,439,567
2016-08-04 $64.00 $66.13 $62.69 $63.59 $56.61 8,795,389
2016-08-03 $69.31 $70.37 $68.80 $69.49 $61.86 3,674,489
2016-08-02 $70.28 $70.28 $68.24 $69.41 $61.79 2,607,137
2016-08-01 $70.09 $70.70 $69.40 $70.45 $62.72 2,078,481
2016-07-29 $69.50 $70.44 $69.17 $69.97 $62.29 2,420,622
2016-07-28 $71.10 $71.69 $69.67 $71.23 $63.41 1,568,938
2016-07-27 $70.05 $70.22 $69.48 $69.85 $62.18 1,544,054
2016-07-26 $70.05 $71.06 $69.66 $69.94 $62.26 1,338,425
2016-07-25 $70.02 $70.31 $69.45 $70.06 $62.37 1,099,133
2016-07-22 $69.14 $70.23 $68.49 $70.09 $62.40 1,254,142
2016-07-21 $69.36 $69.69 $68.22 $68.69 $61.15 1,029,809
2016-07-20 $68.58 $69.80 $68.11 $69.29 $61.68 1,228,833
2016-07-19 $68.49 $68.73 $68.08 $68.55 $61.02 734,202
2016-07-18 $68.06 $69.11 $67.87 $68.74 $61.19 1,086,966
2016-07-15 $68.91 $68.91 $67.75 $68.26 $60.77 990,690
2016-07-14 $69.36 $69.91 $68.38 $68.53 $61.01 1,197,262
2016-07-13 $69.89 $70.36 $68.20 $68.59 $61.06 2,552,370
2016-07-12 $68.59 $70.38 $68.33 $69.72 $62.07 2,220,535
2016-07-11 $67.19 $68.53 $67.18 $68.20 $60.71 1,310,539
2016-07-08 $66.09 $67.46 $66.08 $67.13 $59.76 1,495,881
2016-07-07 $65.13 $66.17 $65.00 $65.61 $58.41 1,456,693
2016-07-06 $63.88 $65.12 $63.81 $64.98 $57.85 1,512,486
2016-07-05 $64.15 $64.58 $63.75 $64.30 $57.24 1,430,042
2016-07-01 $64.30 $65.36 $64.28 $64.61 $57.52 1,066,335
2016-06-30 $64.02 $64.85 $63.40 $64.30 $57.24 1,321,134
2016-06-29 $61.97 $64.23 $61.87 $63.89 $56.88 1,966,191
2016-06-28 $60.69 $61.60 $60.30 $61.15 $54.44 1,538,798
2016-06-27 $61.20 $61.67 $58.96 $60.03 $53.44 3,190,199
2016-06-24 $62.71 $64.37 $61.36 $61.87 $55.08 4,606,873
2016-06-23 $65.32 $66.44 $65.02 $65.98 $58.74 1,442,855
2016-06-22 $64.34 $65.30 $64.16 $64.74 $57.63 912,839
2016-06-21 $64.91 $64.91 $63.63 $64.51 $57.43 1,026,670
2016-06-20 $63.98 $65.75 $63.62 $64.66 $57.56 2,160,949
2016-06-17 $64.06 $64.77 $62.85 $63.08 $56.15 2,014,676
2016-06-16 $63.99 $64.63 $62.53 $64.39 $57.32 1,814,719
2016-06-15 $65.43 $66.22 $64.70 $64.84 $57.72 1,574,055
2016-06-14 $65.65 $66.37 $64.22 $65.07 $57.93 1,649,849
2016-06-13 $67.02 $68.59 $66.01 $66.11 $58.85 1,579,391
2016-06-10 $68.76 $69.15 $66.90 $67.22 $59.84 1,738,379
2016-06-09 $69.02 $70.51 $68.85 $69.47 $61.84 1,151,695
2016-06-08 $69.03 $69.87 $68.76 $69.24 $61.64 1,676,216
2016-06-07 $69.78 $69.95 $68.05 $68.63 $61.10 4,475,517
2016-06-06 $68.63 $71.61 $67.92 $71.46 $63.61 3,407,673
2016-06-03 $68.30 $68.41 $67.16 $68.16 $60.68 1,404,108
2016-06-02 $66.79 $68.76 $66.27 $68.63 $61.10 1,284,927
2016-06-01 $67.41 $67.68 $66.06 $67.06 $59.70 863,413
2016-05-31 $67.50 $68.08 $67.18 $67.74 $60.30 1,566,651
2016-05-27 $66.54 $68.53 $66.39 $67.32 $59.93 1,303,586
2016-05-26 $66.84 $67.35 $65.80 $66.60 $59.29 1,001,337
2016-05-25 $66.18 $67.22 $65.70 $66.90 $59.56 1,656,713
2016-05-24 $66.92 $67.83 $66.02 $66.07 $58.82 2,302,284
2016-05-23 $64.81 $68.43 $64.53 $66.87 $59.53 3,469,388
2016-05-20 $63.54 $65.19 $63.41 $64.53 $57.45 1,798,674
2016-05-19 $64.07 $64.53 $62.57 $63.25 $56.31 1,594,894
2016-05-18 $65.28 $65.65 $63.41 $64.17 $57.12 2,143,874
2016-05-17 $64.95 $66.80 $64.91 $65.79 $58.57 2,774,216
2016-05-16 $64.51 $65.25 $64.24 $64.90 $57.77 1,187,654
2016-05-13 $63.71 $64.91 $63.67 $64.46 $57.38 1,966,283
2016-05-12 $66.05 $66.05 $63.16 $63.78 $56.78 2,495,409
2016-05-11 $66.21 $66.40 $65.22 $65.67 $58.46 2,264,331
2016-05-10 $63.57 $66.89 $63.56 $66.10 $58.84 3,416,923
2016-05-09 $62.38 $64.95 $62.15 $63.09 $56.16 3,449,066
2016-05-06 $61.60 $62.09 $59.64 $62.07 $55.26 3,181,518
2016-05-05 $61.00 $65.80 $60.56 $62.04 $55.23 7,308,906
2016-05-04 $64.28 $64.82 $62.67 $63.13 $56.20 4,826,901
2016-05-03 $64.27 $65.99 $63.19 $65.83 $58.60 3,946,442
2016-05-02 $64.42 $65.24 $63.90 $64.89 $57.77 1,832,834
2016-04-29 $64.00 $64.98 $62.38 $64.59 $57.50 1,797,504
2016-04-28 $64.12 $65.00 $63.44 $63.60 $56.62 2,886,104
2016-04-27 $62.50 $63.74 $61.96 $63.69 $56.70 1,520,460
2016-04-26 $62.53 $63.59 $62.02 $62.50 $55.64 1,248,951
2016-04-25 $63.17 $63.47 $62.00 $62.55 $55.68 1,049,499
2016-04-22 $63.47 $64.55 $62.97 $63.34 $56.39 1,442,201
2016-04-21 $64.65 $65.00 $63.39 $63.81 $56.80 1,193,281
2016-04-20 $64.70 $64.84 $63.64 $64.39 $57.32 1,059,518
2016-04-19 $65.88 $65.88 $63.99 $64.54 $57.45 2,299,960
2016-04-18 $63.06 $65.64 $62.69 $65.44 $58.26 1,904,566
2016-04-15 $63.60 $63.77 $62.29 $63.00 $56.08 1,352,627
2016-04-14 $63.85 $64.27 $63.03 $63.51 $56.54 1,032,688
2016-04-13 $61.96 $63.86 $61.80 $63.79 $56.79 2,267,406
2016-04-12 $60.56 $61.49 $60.20 $61.44 $54.69 1,801,036
2016-04-11 $62.48 $62.86 $60.55 $60.59 $53.94 2,043,410
2016-04-08 $64.07 $64.58 $61.70 $62.24 $55.41 2,389,136
2016-04-07 $65.23 $65.51 $62.58 $63.35 $56.40 2,378,795
2016-04-06 $64.39 $65.76 $63.85 $65.53 $58.34 1,137,709
2016-04-05 $64.09 $64.79 $63.09 $63.96 $56.94 1,801,696
2016-04-04 $67.44 $67.50 $64.93 $65.09 $57.94 1,155,235
2016-04-01 $66.05 $67.39 $65.10 $67.23 $59.85 1,725,257
2016-03-31 $66.00 $66.85 $65.33 $66.50 $59.20 1,701,402
2016-03-30 $65.93 $68.07 $65.83 $66.58 $59.27 2,249,809
2016-03-29 $62.79 $65.91 $62.02 $65.58 $58.38 2,549,599
2016-03-28 $62.61 $63.14 $61.53 $62.51 $55.65 1,309,485
2016-03-24 $61.72 $62.44 $60.50 $62.23 $55.40 1,683,395
2016-03-23 $64.16 $64.34 $61.51 $61.74 $54.96 2,097,281
2016-03-22 $64.00 $65.08 $63.65 $64.04 $57.01 2,060,248
2016-03-21 $64.40 $65.79 $64.36 $65.71 $58.50 1,519,147
2016-03-18 $65.25 $65.27 $63.45 $64.31 $57.25 4,861,334
2016-03-17 $67.22 $68.22 $65.25 $65.31 $58.14 2,083,904
2016-03-16 $66.82 $67.74 $66.01 $67.48 $60.07 1,869,483
2016-03-15 $66.43 $66.97 $65.55 $66.80 $59.47 2,353,624
2016-03-14 $63.08 $68.28 $63.05 $66.54 $59.23 5,466,989
2016-03-11 $61.81 $63.75 $61.38 $63.70 $56.71 1,597,813
2016-03-10 $61.45 $61.86 $59.33 $61.02 $54.32 2,228,965
2016-03-09 $62.65 $63.61 $60.02 $60.98 $54.29 2,732,523
2016-03-08 $65.11 $65.95 $62.49 $62.57 $55.70 2,078,660
2016-03-07 $65.04 $66.23 $63.70 $65.50 $58.31 1,983,211
2016-03-04 $65.85 $65.91 $64.22 $65.10 $57.95 1,550,729
2016-03-03 $65.05 $66.62 $64.45 $65.57 $58.37 1,594,075
2016-03-02 $66.07 $66.43 $64.53 $65.32 $58.15 1,806,731
2016-03-01 $63.21 $66.39 $62.73 $66.10 $58.84 2,970,509
2016-02-29 $62.28 $63.30 $61.81 $62.60 $55.73 2,248,288
2016-02-26 $62.19 $62.95 $61.68 $62.38 $55.53 1,677,331
2016-02-25 $60.83 $62.07 $59.76 $62.05 $55.24 1,244,134
2016-02-24 $60.00 $61.16 $58.53 $60.66 $54.00 2,502,986
2016-02-23 $63.00 $63.21 $60.39 $60.70 $54.04 2,534,005
2016-02-22 $61.80 $63.51 $61.37 $63.11 $56.18 2,022,572
2016-02-19 $62.70 $63.77 $61.38 $63.42 $56.46 1,770,758
2016-02-18 $65.41 $65.99 $62.39 $63.07 $56.15 2,286,019
2016-02-17 $65.02 $67.00 $64.07 $65.35 $58.18 3,337,235
2016-02-16 $60.39 $63.47 $59.95 $63.32 $56.37 3,093,796
2016-02-12 $61.00 $61.07 $57.85 $59.90 $53.32 4,257,744
2016-02-11 $60.92 $64.75 $59.49 $61.07 $54.37 9,480,481
2016-02-10 $54.90 $55.99 $53.48 $54.35 $48.38 4,731,478
2016-02-09 $55.32 $57.17 $53.51 $54.09 $48.15 2,689,088
2016-02-08 $57.01 $57.84 $55.29 $55.88 $49.75 4,265,367
2016-02-05 $63.27 $63.58 $57.29 $58.37 $51.96 5,109,284
2016-02-04 $62.89 $64.52 $62.31 $63.81 $56.80 1,802,391
2016-02-03 $63.70 $64.26 $60.88 $62.77 $55.88 2,068,481
2016-02-02 $66.47 $66.84 $62.10 $63.00 $56.08 3,028,830
2016-02-01 $66.52 $67.64 $65.80 $67.19 $59.81 1,793,687
2016-01-29 $67.31 $68.12 $66.37 $66.76 $59.43 2,624,427
2016-01-28 $67.29 $68.10 $65.00 $67.32 $59.93 2,710,621
2016-01-27 $65.81 $69.14 $65.42 $67.54 $60.13 3,199,382
2016-01-26 $69.92 $70.44 $67.44 $69.69 $62.04 2,445,487
2016-01-25 $70.76 $71.01 $69.23 $69.49 $61.86 1,117,965
2016-01-22 $70.68 $72.45 $69.77 $70.65 $62.89 1,009,838
2016-01-21 $69.29 $72.46 $68.17 $69.51 $61.88 1,577,910
2016-01-20 $70.03 $70.90 $65.78 $69.26 $61.66 2,480,196
2016-01-19 $71.34 $72.34 $70.07 $71.19 $63.37 2,509,939
2016-01-15 $69.77 $70.69 $68.88 $70.63 $62.88 2,911,221
2016-01-14 $73.21 $73.36 $69.27 $71.92 $64.02 2,897,200
2016-01-13 $77.48 $78.00 $71.58 $72.94 $64.93 2,893,206
2016-01-12 $77.18 $78.80 $76.34 $77.36 $68.87 1,189,363
2016-01-11 $76.66 $77.31 $75.60 $76.95 $68.50 1,357,389
2016-01-08 $77.77 $78.60 $75.92 $76.18 $67.82 1,447,745
2016-01-07 $78.33 $78.94 $76.81 $77.69 $69.16 1,945,155
2016-01-06 $81.34 $81.74 $79.23 $80.10 $71.31 2,521,661
2016-01-05 $83.39 $83.97 $80.95 $81.93 $72.94 1,450,825
2016-01-04 $83.64 $83.76 $82.02 $82.98 $73.87 1,733,885
2015-12-31 $85.87 $86.58 $85.20 $85.25 $75.89 551,645
2015-12-30 $86.39 $86.83 $85.94 $86.15 $76.69 573,692
2015-12-29 $86.00 $86.93 $85.45 $86.51 $77.01 582,913
2015-12-28 $84.98 $85.46 $84.17 $85.20 $75.85 1,386,116
2015-12-24 $85.09 $85.93 $84.61 $85.45 $76.07 822,998
2015-12-23 $84.78 $85.15 $83.66 $84.88 $75.56 1,155,534
2015-12-22 $84.48 $84.65 $83.02 $84.40 $75.13 670,910
2015-12-21 $85.00 $85.79 $83.18 $84.12 $74.88 878,002
2015-12-18 $84.94 $85.74 $83.84 $84.35 $75.09 2,336,466
2015-12-17 $87.17 $87.26 $85.21 $85.38 $76.01 1,095,495
2015-12-16 $86.68 $87.50 $84.61 $86.88 $77.34 1,533,340
2015-12-15 $84.27 $87.08 $83.84 $85.91 $76.48 1,599,684
2015-12-14 $82.39 $84.19 $82.05 $83.80 $74.60 1,447,124
2015-12-11 $82.39 $83.47 $82.00 $82.48 $73.42 941,351
2015-12-10 $83.84 $84.14 $82.65 $83.52 $74.35 1,219,231
2015-12-09 $82.75 $84.17 $82.14 $82.41 $73.36 971,471
2015-12-08 $82.54 $83.84 $81.89 $83.20 $74.07 881,003
2015-12-07 $83.99 $84.48 $82.37 $83.07 $73.95 1,606,913
2015-12-04 $83.06 $84.71 $82.33 $84.37 $75.11 1,712,609
2015-12-03 $82.74 $84.91 $82.58 $83.14 $74.01 2,117,356
2015-12-02 $82.56 $83.32 $82.24 $82.92 $73.82 1,121,359
2015-12-01 $82.85 $83.44 $82.48 $82.93 $73.83 981,318
2015-11-30 $82.81 $82.98 $81.77 $82.37 $73.33 1,284,856
2015-11-27 $82.80 $83.35 $82.31 $82.79 $73.70 558,528
2015-11-25 $82.90 $83.17 $82.27 $82.77 $73.68 858,845
2015-11-24 $83.93 $83.93 $81.88 $82.98 $73.87 2,141,569
2015-11-23 $84.92 $86.20 $84.33 $84.80 $75.49 2,009,452
2015-11-20 $85.01 $85.87 $84.09 $84.98 $75.65 2,166,254
2015-11-19 $83.55 $85.22 $83.06 $84.55 $75.27 2,519,401
2015-11-18 $78.87 $83.77 $78.81 $83.68 $74.49 3,233,963
2015-11-17 $78.37 $79.61 $77.42 $78.12 $69.54 1,517,256
2015-11-16 $77.50 $78.56 $75.78 $78.55 $69.93 1,883,715
2015-11-13 $78.61 $79.15 $76.80 $77.95 $69.39 2,046,400
2015-11-12 $79.16 $80.52 $78.64 $79.15 $70.46 1,643,982
2015-11-11 $78.97 $81.13 $78.15 $79.74 $70.99 2,205,066
2015-11-10 $76.92 $78.53 $76.79 $78.35 $69.75 2,298,340
2015-11-09 $76.44 $77.65 $74.82 $77.12 $68.65 3,653,954
2015-11-06 $74.49 $77.97 $73.57 $77.42 $68.92 8,422,654
2015-11-05 $83.95 $84.56 $82.76 $83.11 $73.99 3,309,442
2015-11-04 $81.81 $83.20 $81.63 $82.62 $73.55 1,475,385
2015-11-03 $83.31 $84.04 $82.05 $82.25 $73.22 2,209,200
2015-11-02 $83.67 $83.72 $82.27 $83.16 $74.03 1,612,202
2015-10-30 $81.27 $84.70 $80.76 $83.78 $74.58 2,182,164
2015-10-29 $81.26 $82.02 $80.74 $80.93 $72.04 1,780,942
2015-10-28 $81.77 $82.35 $80.87 $81.30 $72.37 1,611,853
2015-10-27 $81.99 $82.46 $80.74 $81.76 $72.78 1,395,428
2015-10-26 $82.95 $84.07 $82.53 $83.65 $74.47 1,451,798
2015-10-23 $85.07 $85.15 $82.30 $82.90 $73.80 2,507,132
2015-10-22 $82.40 $83.71 $81.47 $83.56 $74.39 1,855,878
2015-10-21 $84.80 $84.80 $82.00 $82.17 $73.15 1,361,949
2015-10-20 $84.30 $85.08 $83.44 $84.25 $75.00 1,607,060
2015-10-19 $83.39 $85.16 $82.53 $84.14 $74.90 2,316,566
2015-10-16 $83.70 $83.72 $81.09 $83.20 $74.07 2,537,980
2015-10-15 $83.21 $83.55 $79.82 $83.36 $74.21 4,997,502
2015-10-14 $81.98 $84.50 $78.20 $83.72 $74.53 19,927,605
2015-10-13 $67.13 $68.30 $66.43 $66.69 $59.37 819,626
2015-10-12 $68.01 $68.50 $66.71 $67.48 $60.07 779,228
2015-10-09 $69.34 $69.38 $67.57 $67.98 $60.52 1,489,599
2015-10-08 $67.40 $69.65 $67.40 $69.58 $61.94 1,063,330
2015-10-07 $67.19 $68.43 $66.14 $67.73 $60.29 955,957
2015-10-06 $67.20 $68.16 $66.76 $66.84 $59.50 1,515,108
2015-10-05 $67.30 $67.78 $66.81 $67.24 $59.86 1,224,512
2015-10-02 $63.23 $66.36 $63.07 $66.36 $59.07 1,273,888
2015-10-01 $63.24 $64.34 $63.00 $64.13 $57.09 1,641,629
2015-09-30 $64.01 $64.32 $62.62 $63.02 $56.10 1,551,462
2015-09-29 $62.97 $63.96 $62.24 $63.42 $56.46 1,181,481
2015-09-28 $64.70 $65.30 $62.79 $62.88 $55.98 1,515,281
2015-09-25 $65.74 $66.49 $64.34 $64.89 $57.77 1,299,831
2015-09-24 $65.10 $65.70 $64.37 $65.46 $58.27 1,480,102
2015-09-23 $67.08 $67.72 $65.66 $65.69 $58.48 1,114,474
2015-09-22 $67.73 $68.38 $66.53 $67.20 $59.82 1,277,211
2015-09-21 $68.87 $69.30 $67.99 $68.38 $60.87 883,628
2015-09-18 $69.21 $70.10 $68.40 $68.64 $61.10 1,917,877
2015-09-17 $69.85 $70.49 $69.10 $69.89 $62.22 2,393,022
2015-09-16 $70.36 $70.74 $69.23 $69.90 $62.23 2,070,519
2015-09-15 $67.41 $70.34 $66.27 $70.06 $62.37 2,392,609
2015-09-14 $67.16 $68.34 $66.40 $67.79 $60.35 1,270,048
2015-09-11 $67.36 $67.86 $65.62 $66.92 $59.57 1,881,639
2015-09-10 $66.63 $68.40 $66.34 $67.49 $60.08 1,908,136
2015-09-09 $68.32 $68.53 $66.75 $66.92 $59.57 1,516,492
2015-09-08 $67.50 $68.09 $67.36 $67.60 $60.18 2,224,615
2015-09-04 $68.60 $68.74 $67.12 $67.21 $59.83 1,576,773
2015-09-03 $69.86 $71.16 $69.16 $69.47 $61.84 2,235,334
2015-09-02 $69.34 $69.96 $68.45 $69.73 $62.07 1,031,129
2015-09-01 $68.16 $69.53 $67.89 $68.19 $60.70 1,942,435
2015-08-31 $70.11 $70.84 $69.52 $69.90 $62.23 1,302,996
2015-08-28 $69.72 $70.88 $69.20 $70.60 $62.85 1,230,461
2015-08-27 $69.23 $70.76 $68.66 $70.34 $62.62 1,596,851
2015-08-26 $67.83 $68.72 $65.79 $68.38 $60.87 3,287,961
2015-08-25 $68.63 $69.80 $66.25 $66.54 $59.23 2,429,928
2015-08-24 $65.65 $69.06 $62.50 $66.27 $58.99 2,717,621
2015-08-21 $69.79 $71.12 $69.01 $69.51 $61.88 2,571,965
2015-08-20 $70.79 $71.75 $70.21 $70.38 $62.65 1,995,229
2015-08-19 $71.87 $72.18 $71.14 $71.75 $63.87 1,552,540
2015-08-18 $73.47 $73.47 $71.91 $72.26 $64.33 1,337,450
2015-08-17 $72.30 $73.57 $71.07 $73.50 $65.43 1,133,020
2015-08-14 $71.84 $72.91 $71.55 $72.49 $64.53 1,123,589
2015-08-13 $73.27 $73.88 $71.30 $71.70 $63.83 2,278,887
2015-08-12 $73.54 $73.85 $71.53 $73.50 $65.43 2,237,658
2015-08-11 $74.55 $75.05 $73.83 $74.67 $66.47 1,886,776
2015-08-10 $75.20 $75.70 $73.87 $75.31 $67.04 1,701,609
2015-08-07 $76.24 $76.41 $73.85 $74.32 $66.16 1,938,404
2015-08-06 $77.95 $78.12 $74.78 $76.12 $67.76 2,371,670
2015-08-05 $79.68 $80.24 $77.92 $77.96 $69.40 1,883,852
2015-08-04 $78.64 $79.28 $78.04 $78.40 $69.79 1,218,406
2015-08-03 $79.39 $80.05 $78.23 $78.85 $70.19 1,440,735
2015-07-31 $78.79 $79.42 $77.32 $79.38 $70.67 2,082,405
2015-07-30 $79.60 $79.64 $77.75 $78.69 $70.05 2,395,304
2015-07-29 $78.84 $80.10 $78.78 $79.71 $70.96 1,833,510
2015-07-28 $80.85 $80.85 $79.17 $79.34 $70.63 2,622,050
2015-07-27 $80.35 $82.47 $78.93 $80.60 $71.75 3,158,883
2015-07-24 $84.54 $86.36 $80.39 $80.86 $71.98 7,178,573
2015-07-23 $92.19 $94.00 $91.80 $93.37 $83.12 4,130,338
2015-07-22 $92.59 $93.70 $91.58 $91.75 $81.68 1,600,234
2015-07-21 $92.31 $92.71 $90.06 $92.55 $82.39 1,801,505
2015-07-20 $92.68 $92.80 $91.23 $91.99 $81.89 1,284,650
2015-07-17 $91.30 $92.75 $90.87 $92.18 $82.06 1,305,758
2015-07-16 $91.02 $91.81 $89.98 $91.11 $81.11 1,063,482
2015-07-15 $89.41 $90.96 $89.03 $90.38 $80.46 1,040,274
2015-07-14 $89.97 $91.13 $89.41 $89.68 $79.83 1,377,766
2015-07-13 $89.41 $90.73 $89.05 $90.30 $80.39 1,319,810
2015-07-10 $87.17 $88.57 $86.56 $88.44 $78.73 1,029,170
2015-07-09 $86.53 $87.47 $85.96 $85.96 $76.52 990,048
2015-07-08 $85.60 $86.73 $85.15 $85.58 $76.18 1,030,292
2015-07-07 $87.03 $87.19 $84.88 $86.83 $77.30 1,214,482
2015-07-06 $86.50 $86.99 $85.90 $86.89 $77.35 1,150,494
2015-07-02 $87.01 $87.67 $86.21 $86.87 $77.33 1,028,351
2015-07-01 $88.00 $88.78 $86.53 $86.90 $77.36 958,210
2015-06-30 $87.01 $87.61 $86.02 $87.14 $77.57 1,273,076
2015-06-29 $87.66 $88.50 $85.55 $85.77 $76.35 1,225,790
2015-06-26 $87.97 $88.91 $87.97 $88.84 $79.09 1,160,943
2015-06-25 $89.15 $89.15 $87.96 $88.16 $78.48 902,616
2015-06-24 $89.93 $90.14 $88.42 $88.98 $79.21 1,319,651
2015-06-23 $90.73 $90.81 $89.41 $90.24 $80.33 1,623,654
2015-06-22 $91.15 $92.00 $90.11 $90.74 $80.78 1,704,690
2015-06-19 $90.69 $91.28 $89.56 $90.94 $80.96 3,659,165
2015-06-18 $85.77 $91.42 $85.65 $90.67 $80.72 8,555,800
2015-06-17 $76.62 $88.79 $75.89 $87.65 $78.03 15,024,654
2015-06-16 $75.56 $76.78 $75.56 $76.45 $68.06 962,179
2015-06-15 $75.51 $76.00 $74.76 $75.83 $67.50 1,195,991
2015-06-12 $75.86 $76.29 $75.48 $76.10 $67.75 930,823
2015-06-11 $76.64 $77.09 $75.92 $76.26 $67.89 1,287,746
2015-06-10 $75.63 $76.98 $75.63 $76.48 $68.08 1,167,588
2015-06-09 $75.35 $75.73 $74.80 $75.21 $66.95 810,427
2015-06-08 $76.29 $76.49 $75.42 $75.49 $67.20 1,894,142
2015-06-05 $74.96 $76.51 $74.70 $76.41 $68.02 1,640,480
2015-06-04 $74.68 $75.15 $74.14 $75.12 $66.87 1,741,807
2015-06-03 $76.03 $76.22 $74.76 $75.07 $66.83 1,828,929
2015-06-02 $76.15 $77.06 $75.76 $76.32 $67.94 982,286
2015-06-01 $76.24 $76.94 $75.70 $76.51 $68.11 1,431,460
2015-05-29 $76.71 $76.77 $75.62 $76.26 $67.89 2,177,302
2015-05-28 $78.26 $78.54 $76.79 $76.80 $68.37 1,066,133
2015-05-27 $77.88 $78.63 $77.78 $78.50 $69.88 1,251,631
2015-05-26 $80.11 $80.57 $77.69 $77.77 $69.23 1,802,054
2015-05-22 $79.66 $80.37 $79.66 $80.27 $71.46 1,301,762
2015-05-21 $79.72 $80.19 $79.03 $79.30 $70.59 1,401,186
2015-05-20 $80.78 $80.93 $79.00 $79.77 $71.01 1,790,087
2015-05-19 $81.97 $82.51 $80.29 $80.65 $71.80 1,305,018
2015-05-18 $81.86 $82.36 $81.34 $81.49 $72.54 1,840,405
2015-05-15 $82.18 $82.61 $81.30 $81.83 $72.85 891,927
2015-05-14 $81.44 $82.25 $80.93 $82.16 $73.14 1,203,259
2015-05-13 $80.78 $81.51 $80.74 $81.15 $72.24 1,189,976
2015-05-12 $81.01 $81.77 $80.65 $80.82 $71.95 1,515,233
2015-05-11 $82.01 $82.82 $81.11 $81.63 $72.67 1,720,432
2015-05-08 $79.40 $82.25 $79.03 $81.93 $72.94 2,644,673
2015-05-07 $78.18 $80.72 $75.65 $78.47 $69.86 6,611,638
2015-05-06 $78.14 $78.46 $76.28 $76.80 $68.37 4,451,022
2015-05-05 $78.47 $79.82 $77.33 $77.72 $69.19 3,296,464
2015-05-04 $81.33 $81.33 $79.80 $79.91 $71.14 1,998,810
2015-05-01 $81.89 $83.00 $79.82 $80.82 $71.95 1,815,562
2015-04-30 $81.54 $81.68 $79.83 $80.49 $71.65 1,649,259
2015-04-29 $81.26 $82.85 $81.18 $81.70 $72.73 1,653,945
2015-04-28 $81.55 $82.38 $80.96 $81.56 $72.61 1,637,687
2015-04-27 $81.91 $83.77 $81.45 $81.69 $72.72 912,518
2015-04-24 $82.83 $83.56 $81.41 $81.57 $72.61 1,029,324
2015-04-23 $82.34 $83.34 $82.02 $82.79 $73.70 900,158
2015-04-22 $81.53 $82.87 $80.84 $82.72 $73.63 1,245,000
2015-04-21 $81.20 $81.40 $80.71 $81.28 $72.36 1,284,603
2015-04-20 $81.06 $81.50 $80.71 $80.97 $72.08 1,416,752
2015-04-17 $82.00 $82.55 $79.88 $80.71 $71.85 2,163,406
2015-04-16 $83.34 $84.62 $82.53 $82.60 $73.53 928,432
2015-04-15 $83.33 $83.80 $82.38 $83.09 $73.97 1,062,453
2015-04-14 $83.56 $83.84 $82.05 $83.27 $74.13 1,009,038
2015-04-13 $83.13 $84.45 $83.00 $83.52 $74.35 833,221
2015-04-10 $83.12 $83.30 $82.51 $82.93 $73.83 1,084,602
2015-04-09 $83.33 $83.80 $81.99 $83.18 $74.05 1,805,338
2015-04-08 $83.01 $83.96 $82.66 $83.05 $73.93 1,128,605
2015-04-07 $83.46 $83.80 $82.80 $82.83 $73.74 952,302
2015-04-06 $80.61 $83.86 $80.55 $83.40 $74.24 2,780,027
2015-04-02 $82.48 $83.32 $82.05 $82.51 $73.45 1,159,249
2015-04-01 $83.38 $83.51 $81.58 $82.34 $73.30 1,548,811
2015-03-31 $83.41 $84.18 $83.17 $83.17 $74.04 1,257,318
2015-03-30 $84.31 $84.60 $83.46 $83.61 $74.43 1,096,755
2015-03-27 $83.38 $84.15 $83.17 $83.79 $74.59 897,625
2015-03-26 $83.82 $84.25 $82.97 $83.62 $74.44 1,378,627
2015-03-25 $85.48 $85.55 $84.02 $84.18 $74.94 2,343,159
2015-03-24 $86.50 $86.50 $85.35 $85.38 $76.01 1,537,912
2015-03-23 $86.61 $87.20 $86.35 $86.51 $77.01 1,864,931
2015-03-20 $84.59 $86.53 $84.04 $86.35 $76.87 3,192,138
2015-03-19 $84.53 $84.96 $83.28 $83.80 $74.60 1,575,020
2015-03-18 $83.10 $84.58 $82.73 $84.31 $75.05 1,676,992
2015-03-17 $82.78 $83.70 $82.33 $83.40 $74.24 1,174,866
2015-03-16 $83.03 $83.57 $82.40 $83.17 $74.04 1,196,177
2015-03-13 $83.86 $84.27 $82.00 $82.52 $73.46 1,353,885
2015-03-12 $83.43 $84.66 $83.23 $84.15 $74.91 1,377,010
2015-03-11 $84.20 $84.40 $83.15 $83.22 $74.08 1,393,567
2015-03-10 $84.83 $85.23 $83.50 $84.17 $74.93 1,542,717
2015-03-09 $85.70 $86.42 $84.98 $86.01 $76.57 1,476,979
2015-03-06 $87.35 $87.98 $84.93 $85.70 $76.29 2,622,519
2015-03-05 $89.36 $89.49 $87.11 $87.98 $78.32 2,429,581
2015-03-04 $90.45 $90.53 $87.99 $89.24 $79.44 1,963,975
2015-03-03 $91.00 $91.47 $87.86 $90.47 $80.54 4,202,582
2015-03-02 $89.29 $91.25 $89.13 $91.21 $81.20 1,648,430
2015-02-27 $90.17 $90.40 $88.93 $89.25 $79.45 1,800,284
2015-02-26 $89.18 $90.30 $89.17 $89.86 $79.99 2,583,726
2015-02-25 $88.14 $89.50 $88.12 $89.17 $79.38 2,397,173
2015-02-24 $88.46 $89.15 $87.97 $88.50 $78.78 1,819,472
2015-02-23 $88.80 $89.69 $87.37 $88.87 $79.11 2,578,259
2015-02-20 $88.54 $88.93 $87.31 $88.78 $79.03 2,957,785
2015-02-19 $85.92 $89.11 $85.82 $88.66 $78.93 4,075,279
2015-02-18 $84.33 $85.64 $84.08 $85.58 $76.18 3,931,771
2015-02-17 $84.84 $84.88 $83.88 $84.26 $75.01 3,028,991
2015-02-13 $81.74 $84.87 $80.52 $84.81 $75.50 4,572,258
2015-02-12 $77.11 $84.70 $77.00 $82.40 $73.35 12,738,383
2015-02-11 $69.75 $70.17 $66.62 $67.27 $59.88 6,311,062
2015-02-10 $69.10 $70.23 $68.40 $69.98 $62.30 3,410,253
2015-02-09 $68.15 $69.22 $68.09 $68.47 $60.95 3,818,002
2015-02-06 $70.00 $70.25 $67.79 $68.58 $61.05 2,854,661
2015-02-05 $71.32 $71.59 $70.53 $70.58 $62.83 1,247,068
2015-02-04 $70.62 $71.76 $70.42 $71.18 $63.37 1,724,713
2015-02-03 $69.00 $70.97 $68.57 $70.81 $63.04 2,040,623
2015-02-02 $67.27 $67.83 $66.18 $67.70 $60.27 1,257,732
2015-01-30 $67.39 $68.12 $66.27 $67.01 $59.65 1,753,957
2015-01-29 $67.98 $68.45 $66.48 $68.00 $60.53 1,488,324
2015-01-28 $69.47 $69.99 $67.85 $67.93 $60.47 1,158,190
2015-01-27 $68.46 $70.57 $67.74 $69.10 $61.51 1,674,538
2015-01-26 $69.65 $70.01 $69.07 $69.32 $61.71 1,799,927
2015-01-23 $70.70 $71.53 $69.67 $69.77 $62.11 2,147,164
2015-01-22 $69.60 $71.29 $68.64 $71.12 $63.31 1,850,063
2015-01-21 $69.00 $69.95 $68.72 $69.35 $61.74 1,433,238
2015-01-20 $68.75 $69.43 $67.48 $69.24 $61.64 1,614,870
2015-01-16 $66.17 $68.28 $66.04 $68.18 $60.69 1,997,598
2015-01-15 $70.00 $70.36 $66.26 $66.39 $59.10 2,220,625
2015-01-14 $70.81 $71.23 $68.27 $69.73 $62.07 2,023,729
2015-01-13 $72.12 $73.61 $70.71 $71.47 $63.62 1,521,721
2015-01-12 $74.70 $74.98 $70.81 $71.45 $63.61 2,081,089
2015-01-09 $73.68 $74.83 $73.09 $74.53 $66.35 2,134,748
2015-01-08 $69.40 $73.56 $69.36 $73.26 $65.22 1,985,376
2015-01-07 $70.84 $71.30 $70.43 $70.84 $63.06 2,017,402
2015-01-06 $72.67 $73.00 $68.84 $70.01 $62.32 2,762,999
2015-01-05 $74.36 $74.49 $72.41 $72.73 $64.75 1,994,694
2015-01-02 $75.57 $76.12 $73.68 $74.59 $66.40 1,374,583
2014-12-31 $75.78 $76.00 $74.50 $74.66 $66.46 2,063,936
2014-12-30 $75.29 $76.37 $75.00 $75.49 $67.20 1,223,323
2014-12-29 $76.64 $76.64 $75.43 $75.76 $67.44 1,365,836
2014-12-26 $76.52 $77.19 $76.16 $76.91 $68.47 634,592
2014-12-24 $76.05 $76.47 $75.93 $76.14 $67.78 373,031
2014-12-23 $77.10 $77.41 $75.61 $75.89 $67.56 2,452,159
2014-12-22 $75.75 $76.90 $75.73 $76.87 $68.43 1,733,216
2014-12-19 $75.30 $75.93 $74.84 $75.65 $67.34 2,788,308
2014-12-18 $73.13 $75.09 $73.07 $75.07 $66.83 1,843,522
2014-12-17 $71.38 $72.63 $71.00 $72.53 $64.57 1,959,996
2014-12-16 $71.88 $72.74 $71.15 $71.21 $63.39 1,787,530
2014-12-15 $73.20 $73.69 $71.91 $72.19 $64.26 1,408,452
2014-12-12 $72.07 $73.60 $71.58 $72.38 $64.43 1,458,949
2014-12-11 $73.00 $74.37 $72.50 $72.80 $64.81 1,923,552
2014-12-10 $74.02 $74.64 $72.15 $72.44 $64.49 2,003,029
2014-12-09 $73.19 $74.37 $72.54 $74.06 $65.93 2,288,990
2014-12-08 $76.98 $76.98 $73.59 $74.00 $65.88 2,945,244
2014-12-05 $77.58 $77.86 $76.87 $77.14 $68.67 2,071,150
2014-12-04 $75.75 $77.94 $75.21 $77.22 $68.74 2,893,752
2014-12-03 $75.62 $76.86 $75.31 $75.73 $67.42 3,306,622
2014-12-02 $72.00 $76.97 $71.75 $76.68 $68.26 5,317,340
2014-12-01 $73.50 $73.70 $70.59 $71.05 $63.25 2,255,530
2014-11-28 $72.84 $74.29 $72.83 $73.65 $65.56 1,316,015
2014-11-26 $71.86 $72.97 $71.55 $72.77 $64.78 1,634,857
2014-11-25 $71.86 $72.02 $70.65 $71.86 $63.97 1,540,749
2014-11-24 $71.85 $72.18 $70.87 $71.82 $63.93 1,583,897
2014-11-21 $72.51 $72.51 $71.11 $71.31 $63.48 1,867,845
2014-11-20 $71.43 $72.28 $70.76 $71.45 $63.61 2,404,878
2014-11-19 $70.32 $71.41 $69.50 $71.40 $63.56 2,793,660
2014-11-18 $68.31 $70.48 $68.31 $70.21 $62.50 3,015,802
2014-11-17 $69.65 $70.18 $68.28 $68.53 $61.01 1,981,805

TripAdvisor Inc (TRIP) News Headlines

Stock Market Photo
Barclays double-downgrades Tripadvisor as travel industry's recovery slows
cnbc.com
Nov. 1, 2021

Barclays moved its rating on Tripadvisor to underweight from overweight.

Stock Market Photo
Futures muted ahead of inflation data, GE surges
reuters.com
Nov. 9, 2021

U.S. stock index futures traded flat on Tuesday in the run-up to the first of a couple of readings on inflation this week, while General Electric surged on its plan to split into three public companies.

Recent TripAdvisor Inc (TRIP) News
Time Published Title News Site