U.S. Bancorp. (USB) Exchange: NYSE

Data as of July 1, 2022

$47.25 ($-0.27) -0.57%

U.S. Bancorp. - Daily Information
Click for more stock information on U.S. Bancorp..
Daily Information Data
Date July 1, 2022
Open $47.69
Previous Close $47.25
High $47.78
Low $46.96
Adjusted Open $47.69
Previous Adjusted Close $47.25
Adjusted High $47.78
Adjusted Low $46.96

About U.S. Bancorp. (USB)

U.S. Bancorp, with nearly 70,000 employees and $567 billion in assets as of September 30, 2021, is the parent company of U.S. Bank National Association. The Minneapolis-based company serves millions of customers locally, nationally and globally through a diversified mix of businesses: Consumer and Business Banking; Payment Services; Corporate & Commercial Banking; and Wealth Management and Investment Services. The company has been recognized for its approach to digital innovation, social responsibility, and customer service, including being named one of the 2021 World’s Most Ethical Companies and Fortune’s most admired superregional bank.

Historical Stock Data for U.S. Bancorp. (USB)

Date Open High Low Close Adj.Close Volume
2022-06-27 $47.69 $47.78 $46.96 $47.25 $47.25 7,070,155
2022-06-24 $45.97 $47.72 $45.88 $47.52 $47.52 6,924,988
2022-06-23 $46.28 $46.56 $44.91 $45.72 $45.72 6,328,906
2022-06-22 $45.90 $46.68 $45.70 $46.50 $46.50 5,877,101
2022-06-21 $46.47 $46.72 $45.98 $46.33 $46.33 7,722,330
2022-06-17 $45.42 $46.19 $45.28 $45.41 $45.41 19,038,688
2022-06-16 $45.66 $45.70 $44.79 $45.41 $45.41 8,390,374
2022-06-15 $46.34 $47.07 $45.70 $46.36 $46.36 11,557,116
2022-06-14 $47.26 $47.88 $45.69 $45.72 $45.72 13,689,792
2022-06-13 $47.96 $48.16 $46.83 $47.06 $47.06 10,676,792
2022-06-10 $49.40 $49.47 $48.39 $48.72 $48.72 8,451,203
2022-06-09 $51.58 $51.65 $50.33 $50.33 $50.33 5,307,689
2022-06-08 $52.11 $52.45 $51.56 $51.84 $51.84 4,409,099
2022-06-07 $51.92 $52.67 $51.75 $52.56 $52.56 5,080,025
2022-06-06 $52.43 $53.22 $52.07 $52.25 $52.25 5,009,308
2022-06-03 $52.08 $52.29 $51.79 $51.94 $51.94 8,820,514
2022-06-02 $51.72 $52.28 $51.15 $52.18 $52.18 7,882,498
2022-06-01 $53.21 $53.21 $51.52 $51.75 $51.75 8,293,251
2022-05-31 $51.93 $53.37 $51.63 $53.07 $53.07 10,600,719
2022-05-27 $52.36 $52.54 $51.97 $52.50 $52.50 5,645,903
2022-05-26 $51.67 $52.40 $51.56 $52.14 $52.14 5,799,057
2022-05-25 $50.84 $51.52 $50.46 $51.19 $51.19 7,374,729
2022-05-24 $50.61 $51.22 $49.75 $51.04 $51.04 7,000,343
2022-05-23 $50.35 $51.25 $49.85 $50.75 $50.75 6,472,298
2022-05-20 $49.46 $49.88 $48.05 $49.21 $49.21 8,463,807
2022-05-19 $48.47 $49.68 $48.41 $49.24 $49.24 7,078,502
2022-05-18 $49.40 $49.48 $48.87 $49.10 $49.10 6,481,855
2022-05-17 $49.18 $49.72 $48.92 $49.65 $49.65 5,589,846
2022-05-16 $48.56 $48.79 $47.71 $48.27 $48.27 5,956,553
2022-05-13 $48.95 $49.05 $48.10 $48.60 $48.60 5,589,111
2022-05-12 $48.24 $48.89 $47.68 $48.59 $48.59 7,743,684
2022-05-11 $49.41 $50.15 $48.39 $48.46 $48.46 7,711,388
2022-05-10 $49.82 $50.92 $48.44 $49.36 $49.36 9,607,851
2022-05-09 $48.68 $50.14 $48.62 $49.44 $49.44 9,513,488
2022-05-06 $49.08 $49.49 $48.17 $49.29 $49.29 7,779,245
2022-05-05 $49.89 $49.94 $48.54 $49.24 $49.24 6,860,999
2022-05-04 $49.27 $50.61 $48.85 $50.53 $50.53 8,081,144
2022-05-03 $49.41 $49.84 $48.96 $49.47 $49.47 5,843,048
2022-05-02 $49.06 $49.25 $47.85 $48.85 $48.85 8,139,875
2022-04-29 $50.13 $50.29 $48.42 $48.56 $48.56 8,803,621
2022-04-28 $50.13 $50.26 $49.40 $50.04 $50.04 8,219,357
2022-04-27 $49.79 $50.11 $49.32 $49.64 $49.64 7,795,514
2022-04-26 $50.07 $51.07 $49.93 $50.03 $50.03 6,447,667
2022-04-25 $50.49 $50.97 $49.46 $50.84 $50.84 8,400,731
2022-04-22 $52.58 $52.60 $50.76 $50.83 $50.83 6,300,915
2022-04-21 $53.60 $53.88 $52.38 $52.64 $52.64 6,745,087
2022-04-20 $53.45 $53.73 $52.91 $53.05 $53.05 7,388,861
2022-04-19 $53.09 $53.33 $52.42 $52.88 $52.88 7,707,071
2022-04-18 $52.61 $53.75 $52.37 $52.74 $52.74 8,467,980
2022-04-14 $51.93 $53.35 $51.43 $52.71 $52.71 10,824,083
2022-04-13 $50.22 $50.83 $49.78 $50.61 $50.61 10,788,116
2022-04-12 $51.29 $52.16 $50.53 $50.82 $50.82 7,387,818
2022-04-11 $51.94 $52.89 $51.70 $51.72 $51.72 8,520,769
2022-04-08 $52.21 $52.60 $51.14 $52.25 $52.25 9,974,812
2022-04-07 $53.19 $53.32 $52.00 $52.58 $52.58 8,656,079
2022-04-06 $52.66 $53.27 $52.55 $52.97 $52.97 8,299,320
2022-04-05 $52.25 $53.70 $52.19 $53.00 $53.00 7,172,166
2022-04-04 $52.54 $53.17 $51.92 $52.66 $52.66 5,617,462
2022-04-01 $53.64 $53.78 $52.47 $52.90 $52.90 7,514,589
2022-03-31 $55.02 $55.35 $53.14 $53.15 $53.15 9,511,280
2022-03-30 $56.69 $56.75 $54.86 $55.18 $55.18 7,908,473
2022-03-29 $57.70 $57.92 $56.53 $56.87 $56.40 6,182,751
2022-03-28 $56.70 $56.95 $55.86 $56.71 $56.24 6,882,515
2022-03-25 $56.29 $57.19 $56.10 $57.12 $56.65 4,066,284
2022-03-24 $55.82 $56.25 $55.63 $56.05 $55.59 6,459,882
2022-03-23 $56.57 $56.92 $55.80 $55.85 $55.39 6,456,426
2022-03-22 $57.19 $57.78 $56.76 $57.02 $56.55 4,751,956
2022-03-21 $56.17 $56.91 $55.65 $56.16 $55.70 8,420,930
2022-03-18 $56.64 $56.73 $55.64 $56.53 $56.06 18,323,892
2022-03-17 $55.51 $56.67 $55.01 $56.65 $56.18 6,955,710
2022-03-16 $55.32 $56.34 $55.18 $56.28 $55.81 9,093,765
2022-03-15 $54.52 $54.67 $53.46 $54.40 $53.95 7,606,352
2022-03-14 $53.35 $54.65 $53.19 $53.95 $53.50 9,175,188
2022-03-11 $53.34 $54.21 $52.61 $52.65 $52.21 7,434,605
2022-03-10 $53.80 $54.26 $52.44 $52.99 $52.55 10,672,383
2022-03-09 $55.02 $55.53 $54.19 $54.51 $54.06 7,817,771
2022-03-08 $53.80 $54.73 $52.86 $53.25 $52.81 9,850,234
2022-03-07 $54.86 $54.96 $53.09 $53.10 $52.66 10,401,811
2022-03-04 $54.92 $55.29 $54.32 $55.25 $54.79 7,772,025
2022-03-03 $56.49 $56.93 $55.94 $56.31 $55.84 8,283,037
2022-03-02 $54.57 $56.52 $54.57 $56.23 $55.77 9,063,263
2022-03-01 $55.78 $56.14 $53.55 $53.86 $53.41 13,167,657
2022-02-28 $55.55 $56.69 $55.43 $56.54 $56.07 9,501,572
2022-02-25 $55.78 $57.45 $55.78 $57.34 $56.87 10,009,654
2022-02-24 $54.74 $55.48 $53.77 $55.33 $54.87 11,719,595
2022-02-23 $58.27 $58.31 $56.44 $56.65 $56.18 8,561,171
2022-02-22 $57.30 $58.23 $56.84 $57.80 $57.32 7,458,022
2022-02-18 $56.94 $57.75 $56.90 $57.10 $56.63 6,264,910
2022-02-17 $58.06 $58.22 $57.01 $57.13 $56.66 4,721,782
2022-02-16 $58.04 $59.09 $58.04 $58.60 $58.12 3,994,084
2022-02-15 $58.45 $58.96 $58.18 $58.61 $58.13 4,312,138
2022-02-14 $58.50 $58.86 $57.26 $57.87 $57.39 7,279,616
2022-02-11 $58.85 $59.92 $58.20 $58.55 $58.07 7,330,358
2022-02-10 $59.67 $60.24 $59.01 $59.21 $58.72 6,952,959
2022-02-09 $59.69 $59.98 $59.43 $59.75 $59.26 5,928,572
2022-02-08 $60.20 $60.50 $59.00 $59.58 $59.09 11,056,078
2022-02-07 $59.71 $59.95 $59.11 $59.58 $59.09 5,853,100
2022-02-04 $59.26 $60.24 $58.98 $59.70 $59.21 5,307,302
2022-02-03 $59.93 $60.09 $58.98 $59.15 $58.66 4,809,314
2022-02-02 $58.96 $59.95 $58.74 $59.77 $59.28 7,702,272
2022-02-01 $58.14 $59.32 $57.73 $59.27 $58.78 6,341,828
2022-01-31 $57.51 $58.30 $56.72 $58.19 $57.71 9,476,115
2022-01-28 $57.35 $58.12 $56.50 $58.08 $57.60 6,843,795
2022-01-27 $58.30 $58.74 $56.98 $57.44 $56.97 7,130,048
2022-01-26 $58.00 $58.52 $56.68 $57.56 $57.08 7,507,061
2022-01-25 $56.50 $57.80 $55.59 $57.41 $56.94 8,466,167
2022-01-24 $54.32 $57.07 $53.68 $56.81 $56.34 15,291,496
2022-01-21 $56.65 $56.77 $55.07 $55.10 $54.64 13,354,010
2022-01-20 $56.58 $58.33 $55.50 $56.94 $56.47 13,476,929
2022-01-19 $58.22 $59.53 $57.29 $57.37 $56.90 13,679,879
2022-01-18 $63.30 $63.55 $61.96 $62.19 $61.68 7,621,989
2022-01-14 $62.28 $63.28 $61.83 $63.25 $62.73 7,236,685
2022-01-13 $62.77 $63.57 $62.60 $63.19 $62.67 6,612,772
2022-01-12 $62.34 $62.59 $61.98 $62.49 $61.97 5,649,591
2022-01-11 $61.66 $62.19 $60.99 $62.12 $61.61 6,300,488
2022-01-10 $62.00 $62.00 $60.76 $61.36 $60.85 7,635,492
2022-01-07 $59.90 $61.17 $59.68 $61.00 $60.50 7,040,145
2022-01-06 $59.53 $60.07 $58.94 $60.05 $59.55 5,783,323
2022-01-05 $59.19 $59.29 $58.40 $58.46 $57.98 6,527,268
2022-01-04 $58.11 $59.08 $57.91 $58.77 $58.28 7,552,730
2022-01-03 $56.08 $57.40 $56.08 $57.27 $56.80 5,430,991
2021-12-31 $56.05 $56.38 $55.92 $56.17 $55.71 3,236,905
2021-12-30 $56.19 $56.65 $56.11 $56.15 $55.69 4,346,687
2021-12-29 $56.84 $57.00 $56.53 $56.60 $55.68 4,269,191
2021-12-28 $56.43 $57.09 $56.23 $56.75 $55.82 3,129,012
2021-12-27 $56.33 $56.77 $55.95 $56.74 $55.81 3,711,608
2021-12-23 $56.53 $56.92 $56.15 $56.31 $55.39 4,679,588
2021-12-22 $55.73 $56.10 $55.44 $56.07 $55.15 4,896,012
2021-12-21 $55.50 $56.21 $55.50 $55.84 $54.93 4,620,124
2021-12-20 $54.95 $55.10 $53.84 $54.87 $53.97 6,656,014
2021-12-17 $57.07 $57.18 $55.50 $55.73 $54.82 14,928,654
2021-12-16 $57.52 $58.17 $57.05 $57.43 $56.49 7,989,281
2021-12-15 $57.47 $57.65 $56.42 $56.74 $55.81 6,417,616
2021-12-14 $56.93 $57.88 $56.81 $57.31 $56.37 4,585,579
2021-12-13 $57.64 $57.75 $56.65 $56.82 $55.89 4,763,111
2021-12-10 $57.88 $57.96 $57.17 $57.77 $56.83 4,034,850
2021-12-09 $56.83 $57.68 $56.41 $57.21 $56.28 5,617,021
2021-12-08 $57.68 $57.93 $56.98 $57.04 $56.11 4,190,939
2021-12-07 $57.27 $57.98 $57.00 $57.69 $56.75 8,751,675
2021-12-06 $56.74 $57.55 $56.37 $56.88 $55.95 6,425,524
2021-12-03 $56.62 $56.82 $55.22 $55.59 $54.68 6,285,946
2021-12-02 $55.58 $57.08 $55.05 $56.60 $55.68 5,410,864
2021-12-01 $56.58 $57.07 $54.82 $54.85 $53.95 6,293,220
2021-11-30 $56.74 $56.77 $55.27 $55.34 $54.44 10,031,082
2021-11-29 $57.40 $58.19 $56.80 $57.40 $56.46 4,965,292
2021-11-26 $57.84 $57.86 $56.55 $57.50 $56.56 4,654,259
2021-11-24 $59.95 $60.60 $59.52 $59.84 $58.86 2,862,823
2021-11-23 $59.48 $60.26 $59.33 $60.07 $59.09 4,686,910
2021-11-22 $58.46 $59.79 $58.31 $58.98 $58.02 5,534,329
2021-11-19 $58.20 $58.23 $57.18 $57.59 $56.65 4,302,265
2021-11-18 $59.40 $59.40 $58.38 $58.65 $57.69 3,947,078
2021-11-17 $60.38 $60.47 $59.30 $59.32 $58.35 4,177,291
2021-11-16 $60.59 $60.98 $59.88 $60.52 $59.53 3,910,531
2021-11-15 $60.76 $60.82 $60.35 $60.46 $59.47 3,190,143
2021-11-12 $60.72 $60.81 $59.96 $60.50 $59.51 3,666,400
2021-11-11 $60.49 $61.11 $60.42 $60.78 $59.79 2,893,682
2021-11-10 $60.27 $60.89 $60.14 $60.49 $59.50 3,580,109
2021-11-09 $60.11 $60.44 $59.59 $60.07 $59.09 4,033,051
2021-11-08 $60.92 $61.13 $60.26 $60.69 $59.70 3,563,872
2021-11-05 $60.92 $61.23 $60.43 $60.69 $59.70 3,907,460
2021-11-04 $61.47 $61.53 $59.76 $60.28 $59.30 4,260,307
2021-11-03 $60.58 $62.26 $60.50 $61.83 $60.82 4,187,464
2021-11-02 $60.83 $61.11 $60.29 $60.86 $59.87 3,588,257
2021-11-01 $60.93 $61.08 $60.31 $60.78 $59.79 2,786,271
2021-10-29 $61.03 $61.20 $60.20 $60.37 $59.38 4,008,575
2021-10-28 $60.59 $60.97 $60.24 $60.93 $59.94 3,979,075
2021-10-27 $62.09 $62.14 $60.17 $60.28 $59.30 7,255,061
2021-10-26 $62.59 $62.73 $62.07 $62.44 $61.42 3,825,608
2021-10-25 $62.85 $63.01 $62.37 $62.52 $61.50 3,043,630
2021-10-22 $62.27 $62.81 $61.89 $62.74 $61.72 5,251,199
2021-10-21 $62.57 $62.79 $61.78 $62.18 $61.16 4,699,103
2021-10-20 $61.18 $62.59 $60.78 $62.58 $61.56 4,806,538
2021-10-19 $60.87 $61.37 $60.65 $61.35 $60.35 3,506,846
2021-10-18 $59.83 $60.94 $59.83 $60.58 $59.59 5,212,195
2021-10-15 $60.24 $60.66 $59.03 $60.23 $59.25 9,158,119
2021-10-14 $60.00 $60.33 $58.60 $60.08 $59.10 8,490,979
2021-10-13 $61.48 $61.64 $60.19 $61.46 $60.46 5,001,856
2021-10-12 $61.69 $62.14 $61.18 $61.66 $60.65 4,108,266
2021-10-11 $62.78 $63.00 $61.83 $61.85 $60.84 3,713,463
2021-10-08 $61.93 $62.62 $61.65 $62.33 $61.31 4,554,686
2021-10-07 $62.01 $62.53 $61.61 $61.88 $60.87 5,104,884
2021-10-06 $60.94 $61.50 $60.18 $61.45 $60.45 5,037,272
2021-10-05 $60.93 $61.68 $60.49 $61.29 $60.29 5,365,327
2021-10-04 $60.56 $61.61 $60.36 $60.53 $59.54 5,305,346
2021-10-01 $59.75 $61.12 $59.60 $60.76 $59.77 6,334,029
2021-09-30 $60.62 $60.66 $59.38 $59.44 $58.47 5,652,885
2021-09-29 $60.00 $60.66 $59.63 $60.26 $59.28 4,934,657
2021-09-28 $61.31 $61.66 $60.31 $60.42 $58.98 7,223,130
2021-09-27 $60.48 $61.33 $60.44 $61.10 $59.65 5,388,381
2021-09-24 $59.40 $60.32 $59.27 $59.79 $58.37 4,770,747
2021-09-23 $58.59 $59.63 $58.49 $59.29 $57.88 8,216,827
2021-09-22 $57.88 $58.92 $57.73 $57.92 $56.54 8,715,688
2021-09-21 $56.12 $57.46 $55.88 $57.10 $55.74 10,332,343
2021-09-20 $55.44 $55.78 $54.59 $55.68 $54.36 8,945,153
2021-09-17 $56.87 $57.50 $56.86 $57.01 $55.65 10,014,326
2021-09-16 $58.00 $58.34 $56.82 $57.10 $55.74 6,056,121
2021-09-15 $56.23 $57.97 $56.14 $57.80 $56.43 7,194,322
2021-09-14 $56.75 $56.96 $55.46 $55.91 $54.58 5,432,195
2021-09-13 $55.94 $56.56 $55.83 $56.54 $55.20 5,448,403
2021-09-10 $56.19 $56.36 $55.42 $55.45 $54.13 3,856,342
2021-09-09 $55.31 $56.46 $55.19 $55.82 $54.49 4,810,236
2021-09-08 $55.63 $55.88 $55.11 $55.34 $54.02 3,501,732
2021-09-07 $56.28 $56.95 $55.73 $55.83 $54.50 4,880,073
2021-09-03 $56.49 $56.55 $55.81 $56.15 $54.81 3,921,849
2021-09-02 $56.25 $56.76 $56.03 $56.44 $55.10 5,307,738
2021-09-01 $57.61 $57.61 $56.11 $56.17 $54.83 6,533,596
2021-08-31 $57.22 $57.83 $56.90 $57.39 $56.03 6,869,000
2021-08-30 $58.22 $58.43 $56.96 $57.08 $55.72 4,848,573
2021-08-27 $57.43 $58.37 $57.26 $58.30 $56.91 4,432,428
2021-08-26 $57.87 $57.97 $57.14 $57.24 $55.88 3,340,666
2021-08-25 $57.08 $58.16 $56.88 $57.64 $56.27 3,983,498
2021-08-24 $56.32 $56.91 $56.14 $56.81 $55.46 3,210,394
2021-08-23 $55.96 $56.48 $55.93 $56.17 $54.83 3,674,907
2021-08-20 $55.20 $55.78 $55.00 $55.68 $54.36 3,650,926
2021-08-19 $55.50 $55.99 $54.82 $55.34 $54.02 5,568,789
2021-08-18 $56.42 $57.04 $56.00 $56.05 $54.72 4,656,756
2021-08-17 $57.09 $57.52 $56.12 $56.76 $55.41 3,474,533
2021-08-16 $57.79 $57.94 $56.96 $57.57 $56.20 3,219,822
2021-08-13 $59.02 $59.17 $58.08 $58.22 $56.84 3,563,733
2021-08-12 $58.73 $59.00 $58.27 $58.85 $57.45 3,758,222
2021-08-11 $57.90 $58.83 $57.45 $58.79 $57.39 5,462,177
2021-08-10 $56.89 $57.88 $56.84 $57.67 $56.30 3,759,875
2021-08-09 $56.90 $57.55 $56.41 $57.04 $55.68 3,672,342
2021-08-06 $56.56 $57.50 $56.37 $57.00 $55.64 4,756,158
2021-08-05 $55.54 $55.96 $55.36 $55.81 $54.48 3,774,521
2021-08-04 $55.34 $55.74 $54.88 $55.06 $53.75 4,101,442
2021-08-03 $55.53 $56.02 $54.35 $55.89 $54.56 5,102,652
2021-08-02 $55.87 $56.82 $55.11 $55.13 $53.82 4,741,273
2021-07-30 $56.09 $56.56 $55.13 $55.54 $54.22 6,478,369
2021-07-29 $56.56 $56.79 $55.82 $56.44 $55.10 7,565,073
2021-07-28 $56.50 $56.62 $55.47 $56.04 $54.71 4,063,829
2021-07-27 $55.50 $56.36 $55.10 $56.15 $54.81 4,332,411
2021-07-26 $55.69 $56.41 $55.52 $56.18 $54.84 3,721,656
2021-07-23 $56.30 $56.71 $55.55 $55.72 $54.40 3,570,865
2021-07-22 $57.19 $57.24 $55.64 $55.81 $54.48 4,042,968
2021-07-21 $56.57 $57.51 $56.49 $57.20 $55.84 5,544,804
2021-07-20 $54.60 $56.79 $54.31 $56.09 $54.76 6,271,130
2021-07-19 $55.86 $56.33 $54.20 $54.51 $53.21 8,561,041
2021-07-16 $58.95 $59.02 $57.05 $57.17 $55.81 5,779,518
2021-07-15 $56.63 $59.73 $56.37 $58.82 $57.42 10,314,836
2021-07-14 $57.00 $57.43 $56.23 $56.99 $55.63 6,398,054
2021-07-13 $57.40 $57.59 $56.54 $56.92 $55.57 4,387,590
2021-07-12 $56.46 $57.75 $56.00 $57.58 $56.21 5,403,136
2021-07-09 $56.08 $57.04 $55.85 $56.97 $55.62 4,437,313
2021-07-08 $55.12 $55.64 $54.67 $55.04 $53.73 5,977,663
2021-07-07 $55.67 $56.48 $55.46 $55.99 $54.66 5,125,926
2021-07-06 $57.10 $57.33 $55.63 $56.01 $54.68 5,008,737
2021-07-02 $57.61 $57.74 $57.18 $57.57 $56.20 3,520,860
2021-07-01 $57.35 $57.60 $57.00 $57.58 $56.21 3,660,627
2021-06-30 $56.63 $57.22 $56.48 $56.97 $55.62 4,664,149
2021-06-29 $57.18 $57.79 $56.45 $56.66 $55.31 6,974,234
2021-06-28 $57.66 $57.77 $56.96 $57.54 $55.76 5,143,351
2021-06-25 $57.33 $57.97 $56.82 $57.85 $56.06 4,931,080
2021-06-24 $56.29 $57.14 $56.01 $56.88 $55.12 5,762,088
2021-06-23 $56.02 $56.52 $55.77 $56.14 $54.40 5,656,228
2021-06-22 $56.24 $56.25 $55.35 $55.94 $54.21 4,183,308
2021-06-21 $55.06 $56.12 $55.06 $55.98 $54.25 5,680,752
2021-06-18 $54.77 $55.23 $54.06 $54.74 $53.05 19,017,377
2021-06-17 $58.89 $58.96 $55.53 $55.72 $53.99 8,333,067
2021-06-16 $58.09 $58.91 $57.34 $58.44 $56.63 8,543,151
2021-06-15 $58.13 $58.79 $57.94 $58.51 $56.70 5,807,947
2021-06-14 $58.96 $59.12 $57.77 $58.16 $56.36 5,035,386
2021-06-11 $58.78 $59.23 $58.58 $59.14 $57.31 5,659,339
2021-06-10 $60.12 $60.23 $58.60 $58.61 $56.80 4,873,996
2021-06-09 $59.79 $59.86 $59.20 $59.25 $57.42 6,549,801
2021-06-08 $60.21 $60.58 $59.49 $60.29 $58.42 5,617,496
2021-06-07 $60.93 $60.95 $60.43 $60.54 $58.67 4,520,809
2021-06-04 $60.69 $60.78 $60.12 $60.77 $58.89 4,581,599
2021-06-03 $60.49 $61.28 $60.30 $60.64 $58.76 4,631,461
2021-06-02 $60.99 $61.31 $60.46 $60.67 $58.79 5,573,448
2021-06-01 $61.51 $61.76 $60.74 $60.99 $59.10 4,967,013
2021-05-28 $60.77 $60.96 $60.24 $60.78 $58.90 6,126,975
2021-05-27 $60.51 $61.25 $60.27 $60.74 $58.86 12,452,989
2021-05-26 $59.75 $59.85 $58.90 $59.73 $57.88 7,436,145
2021-05-25 $60.53 $61.10 $59.56 $59.65 $57.80 5,028,534
2021-05-24 $60.58 $60.69 $60.14 $60.42 $58.55 3,504,610
2021-05-21 $59.80 $60.82 $59.65 $60.37 $58.50 5,347,841
2021-05-20 $59.98 $60.18 $59.11 $59.63 $57.78 6,338,801
2021-05-19 $60.20 $60.31 $59.13 $60.07 $58.21 8,055,165
2021-05-18 $62.18 $62.47 $60.81 $60.85 $58.97 5,832,153
2021-05-17 $61.56 $62.42 $61.46 $62.21 $60.28 4,151,284
2021-05-14 $61.35 $62.09 $61.26 $61.91 $59.99 4,087,727
2021-05-13 $59.36 $61.60 $59.31 $61.10 $59.21 5,329,749
2021-05-12 $61.05 $61.29 $59.46 $59.56 $57.72 9,206,806
2021-05-11 $60.79 $61.57 $60.05 $60.15 $58.29 6,943,574
2021-05-10 $61.80 $62.27 $61.10 $61.17 $59.28 7,013,490
2021-05-07 $60.33 $61.41 $60.18 $61.37 $59.47 6,158,783
2021-05-06 $60.75 $61.48 $60.35 $61.44 $59.54 5,512,934
2021-05-05 $60.58 $60.98 $60.28 $60.39 $58.52 5,151,819
2021-05-04 $59.00 $60.66 $58.82 $60.60 $58.72 7,908,050
2021-05-03 $59.63 $60.04 $59.23 $59.29 $57.45 4,870,429
2021-04-30 $59.56 $59.87 $59.08 $59.35 $57.51 6,581,829
2021-04-29 $59.39 $60.13 $59.28 $60.03 $58.17 6,111,924
2021-04-28 $58.50 $59.19 $58.47 $58.97 $57.14 5,282,011
2021-04-27 $58.19 $58.39 $57.83 $58.32 $56.51 5,627,514
2021-04-26 $57.55 $58.27 $57.38 $57.79 $56.00 5,588,653
2021-04-23 $56.21 $57.66 $56.08 $57.23 $55.46 6,229,597
2021-04-22 $56.60 $56.90 $56.16 $56.16 $54.42 6,050,393
2021-04-21 $55.90 $57.09 $55.43 $56.99 $55.23 6,051,483
2021-04-20 $57.05 $57.27 $56.16 $56.22 $54.48 10,680,124
2021-04-19 $57.81 $58.20 $57.53 $57.72 $55.93 6,586,643
2021-04-16 $56.91 $58.46 $56.55 $57.86 $56.07 7,934,314
2021-04-15 $56.84 $57.19 $54.53 $56.33 $54.59 13,346,377
2021-04-14 $56.52 $57.83 $56.24 $57.58 $55.80 6,508,856
2021-04-13 $57.22 $57.30 $56.58 $56.63 $54.88 6,099,314
2021-04-12 $57.60 $57.80 $57.31 $57.68 $55.89 5,185,604
2021-04-09 $57.33 $57.45 $56.76 $57.29 $55.52 5,990,377
2021-04-08 $56.62 $57.06 $55.93 $56.78 $55.02 6,361,428
2021-04-07 $56.50 $56.87 $56.25 $56.81 $55.05 5,068,891
2021-04-06 $56.09 $56.41 $55.72 $56.23 $54.49 4,513,323
2021-04-05 $56.44 $56.75 $56.14 $56.37 $54.62 4,769,160
2021-04-01 $55.13 $55.84 $54.92 $55.83 $54.10 6,219,486
2021-03-31 $55.57 $56.05 $55.29 $55.31 $53.60 6,752,673
2021-03-30 $55.66 $56.16 $55.27 $55.87 $54.14 6,623,975
2021-03-29 $55.56 $56.10 $54.79 $55.60 $53.48 11,780,206
2021-03-26 $55.53 $56.30 $55.31 $56.21 $54.06 9,628,352
2021-03-25 $53.48 $54.93 $53.33 $54.89 $52.79 8,728,226
2021-03-24 $53.87 $54.62 $53.47 $53.47 $51.43 6,880,723
2021-03-23 $53.68 $54.55 $53.14 $53.58 $51.53 10,640,124
2021-03-22 $55.00 $55.00 $53.84 $54.24 $52.17 6,976,734
2021-03-19 $55.80 $55.95 $54.85 $55.21 $53.10 28,076,670
2021-03-18 $55.00 $57.02 $54.93 $56.27 $54.12 11,183,163
2021-03-17 $54.31 $54.69 $53.71 $54.49 $52.41 7,768,991
2021-03-16 $53.58 $53.85 $52.80 $53.84 $51.78 9,928,264
2021-03-15 $54.64 $54.75 $53.31 $53.98 $51.92 6,228,113
2021-03-12 $54.19 $54.72 $54.00 $54.64 $52.55 5,415,501
2021-03-11 $53.34 $54.05 $52.90 $53.35 $51.31 6,141,401
2021-03-10 $53.08 $54.17 $52.87 $53.78 $51.73 8,455,095
2021-03-09 $52.87 $53.84 $52.47 $52.90 $50.88 8,899,106
2021-03-08 $53.00 $54.39 $52.53 $54.05 $51.99 9,847,595
2021-03-05 $51.74 $52.69 $50.40 $52.47 $50.47 10,621,011
2021-03-04 $51.10 $51.53 $50.04 $51.02 $49.07 10,901,427
2021-03-03 $50.91 $52.18 $50.71 $51.16 $49.21 7,443,060
2021-03-02 $51.19 $51.41 $50.60 $50.65 $48.72 7,360,858
2021-03-01 $51.02 $51.55 $50.88 $51.16 $49.21 8,921,854
2021-02-26 $51.29 $51.33 $49.85 $50.00 $48.09 9,479,438
2021-02-25 $53.50 $53.54 $51.58 $51.63 $49.66 6,253,335
2021-02-24 $51.67 $53.04 $51.54 $52.81 $50.79 6,814,416
2021-02-23 $51.84 $52.70 $51.25 $51.61 $49.64 9,904,177
2021-02-22 $49.80 $51.13 $49.80 $50.94 $48.99 6,923,762
2021-02-19 $49.33 $50.17 $49.27 $50.02 $48.11 5,374,391
2021-02-18 $48.88 $49.50 $48.35 $49.06 $47.19 7,617,538
2021-02-17 $48.49 $49.39 $48.15 $49.30 $47.42 6,926,401
2021-02-16 $48.28 $48.96 $48.01 $48.65 $46.79 5,603,647
2021-02-12 $47.12 $48.18 $47.07 $47.64 $45.82 4,141,569
2021-02-11 $47.26 $47.62 $46.85 $47.25 $45.45 4,413,290
2021-02-10 $47.88 $47.91 $47.31 $47.35 $45.54 5,354,926
2021-02-09 $47.24 $47.85 $46.96 $47.61 $45.79 4,865,099
2021-02-08 $46.46 $47.44 $46.44 $47.40 $45.59 5,986,178
2021-02-05 $46.85 $46.89 $46.13 $46.35 $44.58 4,146,816
2021-02-04 $44.98 $46.35 $44.74 $46.31 $44.54 6,633,806
2021-02-03 $44.01 $44.84 $43.99 $44.73 $43.02 5,850,315
2021-02-02 $43.29 $44.52 $43.29 $44.25 $42.56 6,318,662
2021-02-01 $43.27 $43.34 $42.47 $42.75 $41.12 6,666,943
2021-01-29 $43.72 $44.00 $42.82 $42.85 $41.21 7,339,522
2021-01-28 $43.65 $44.10 $42.73 $43.77 $42.10 8,597,199
2021-01-27 $44.60 $44.75 $42.73 $42.81 $41.18 11,801,769
2021-01-26 $46.15 $46.19 $45.18 $45.19 $43.46 7,909,246
2021-01-25 $45.56 $46.05 $44.91 $45.76 $44.01 9,576,913
2021-01-22 $45.36 $46.20 $45.29 $45.86 $44.11 9,036,889
2021-01-21 $45.69 $46.08 $45.19 $45.67 $43.93 12,366,274
2021-01-20 $47.00 $47.45 $45.19 $45.58 $43.84 12,256,231
2021-01-19 $48.36 $48.67 $48.03 $48.07 $46.23 12,398,035
2021-01-15 $48.52 $48.81 $48.02 $48.40 $46.55 8,547,265
2021-01-14 $49.61 $49.79 $49.27 $49.28 $47.40 6,949,715
2021-01-13 $49.40 $49.88 $49.15 $49.51 $47.62 5,536,314
2021-01-12 $49.84 $50.10 $49.46 $49.65 $47.75 5,893,272
2021-01-11 $48.79 $49.45 $48.51 $49.34 $47.46 5,631,703
2021-01-08 $50.04 $50.23 $48.81 $49.32 $47.44 6,574,477
2021-01-07 $49.65 $50.93 $49.56 $49.99 $48.08 7,778,564
2021-01-06 $47.53 $49.63 $47.03 $49.01 $47.14 12,378,449
2021-01-05 $46.11 $46.61 $45.56 $46.27 $44.50 5,334,713
2021-01-04 $46.69 $46.90 $45.60 $46.12 $44.36 6,738,775
2020-12-31 $46.13 $46.66 $45.88 $46.59 $44.81 3,778,586
2020-12-30 $45.89 $46.28 $45.82 $46.15 $44.39 3,157,411
2020-12-29 $46.82 $46.85 $46.09 $46.13 $43.97 4,083,504
2020-12-28 $46.86 $47.25 $46.54 $46.66 $44.47 4,283,841
2020-12-24 $46.68 $46.73 $46.02 $46.49 $44.31 1,980,912
2020-12-23 $45.96 $46.96 $45.84 $46.73 $44.54 6,693,032
2020-12-22 $45.60 $46.02 $45.24 $45.59 $43.45 8,471,872
2020-12-21 $45.08 $45.50 $44.21 $45.33 $43.21 10,715,667
2020-12-18 $45.19 $45.39 $44.47 $44.86 $42.76 14,374,994
2020-12-17 $45.54 $45.54 $44.80 $45.28 $43.16 6,017,971
2020-12-16 $45.24 $45.49 $45.00 $45.35 $43.22 5,711,646
2020-12-15 $45.13 $45.27 $44.50 $45.19 $43.07 5,789,136
2020-12-14 $46.50 $46.74 $44.70 $44.81 $42.71 5,518,057
2020-12-11 $45.57 $45.97 $45.32 $45.84 $43.69 5,266,856
2020-12-10 $45.54 $46.27 $45.35 $46.12 $43.96 7,318,317
2020-12-09 $45.38 $46.15 $45.24 $45.85 $43.70 9,415,185
2020-12-08 $44.25 $45.02 $44.15 $44.98 $42.87 5,289,499
2020-12-07 $44.87 $45.04 $44.39 $44.80 $42.70 7,054,543
2020-12-04 $45.39 $45.63 $45.04 $45.37 $43.24 6,634,859
2020-12-03 $44.76 $45.35 $44.44 $44.97 $42.86 6,191,968
2020-12-02 $44.19 $44.83 $43.96 $44.68 $42.59 5,822,747
2020-12-01 $44.31 $44.56 $44.01 $44.25 $42.18 6,103,008
2020-11-30 $44.29 $44.58 $43.07 $43.21 $41.18 14,916,407
2020-11-27 $44.70 $44.74 $44.05 $44.21 $42.14 2,871,804
2020-11-25 $44.90 $44.90 $44.37 $44.68 $42.59 5,407,766
2020-11-24 $44.04 $45.43 $43.92 $45.40 $43.27 8,689,274
2020-11-23 $43.27 $43.37 $42.82 $43.09 $41.07 5,943,917
2020-11-20 $43.05 $43.17 $42.42 $42.66 $40.66 5,242,592
2020-11-19 $42.98 $43.31 $42.34 $43.24 $41.21 7,476,325
2020-11-18 $44.27 $44.76 $43.22 $43.26 $41.23 7,324,809
2020-11-17 $43.59 $44.34 $43.24 $44.03 $41.97 7,384,540
2020-11-16 $44.66 $45.04 $43.80 $44.28 $42.20 7,642,145
2020-11-13 $43.25 $43.59 $43.02 $43.31 $41.28 5,968,933
2020-11-12 $42.96 $43.20 $42.13 $42.81 $40.80 8,024,988
2020-11-11 $44.03 $44.15 $42.81 $43.75 $41.70 7,680,522
2020-11-10 $44.49 $44.49 $43.23 $44.14 $42.07 8,062,444
2020-11-09 $42.97 $44.99 $42.49 $44.16 $42.09 16,088,534
2020-11-06 $40.82 $40.93 $38.90 $39.17 $37.33 6,210,337
2020-11-05 $38.96 $40.65 $38.96 $40.46 $38.56 5,535,927
2020-11-04 $39.68 $40.28 $38.47 $39.00 $37.17 7,494,660
2020-11-03 $40.54 $41.09 $40.40 $40.82 $38.91 6,210,427
2020-11-02 $39.45 $40.12 $38.77 $39.74 $37.88 5,915,733
2020-10-30 $37.99 $38.96 $37.76 $38.95 $37.12 6,210,539
2020-10-29 $37.14 $38.33 $36.57 $38.07 $36.29 6,634,561
2020-10-28 $37.68 $38.03 $37.18 $37.30 $35.55 8,437,824
2020-10-27 $39.63 $39.73 $38.39 $38.41 $36.61 6,944,263
2020-10-26 $40.18 $40.27 $39.38 $39.96 $38.09 6,300,088
2020-10-23 $40.88 $41.03 $40.07 $40.66 $38.75 5,760,719
2020-10-22 $38.77 $40.55 $38.77 $40.48 $38.58 6,366,090
2020-10-21 $39.01 $39.36 $38.78 $38.82 $37.00 4,911,853
2020-10-20 $39.31 $39.83 $39.15 $39.21 $37.37 5,666,337
2020-10-19 $39.35 $39.70 $38.86 $38.97 $37.14 6,117,212
2020-10-16 $39.25 $39.70 $38.63 $39.14 $37.31 5,679,047
2020-10-15 $38.20 $39.35 $38.06 $39.14 $37.31 6,010,781
2020-10-14 $38.44 $39.51 $38.22 $38.25 $36.46 7,761,923
2020-10-13 $39.50 $39.69 $38.32 $38.42 $36.62 6,460,027
2020-10-12 $39.03 $39.97 $38.79 $39.75 $37.89 7,249,502
2020-10-09 $39.70 $39.76 $38.58 $39.17 $37.33 6,504,718
2020-10-08 $39.00 $39.66 $38.79 $39.50 $37.65 6,988,379
2020-10-07 $38.05 $39.06 $37.99 $38.79 $36.97 7,673,027
2020-10-06 $38.15 $38.80 $37.27 $37.42 $35.67 6,061,122
2020-10-05 $37.32 $37.92 $37.11 $37.73 $35.96 5,471,888
2020-10-02 $35.37 $36.95 $35.25 $36.77 $35.05 5,406,160
2020-10-01 $36.03 $36.09 $35.44 $36.00 $34.31 4,618,108
2020-09-30 $35.45 $36.17 $35.34 $35.85 $34.17 9,457,479
2020-09-29 $35.50 $35.58 $34.72 $35.30 $33.65 5,202,791
2020-09-28 $35.88 $36.46 $35.67 $36.10 $34.00 5,622,980
2020-09-25 $34.40 $35.23 $34.21 $35.16 $33.12 4,565,813
2020-09-24 $34.68 $35.32 $34.17 $34.73 $32.71 6,961,608
2020-09-23 $35.81 $36.23 $34.49 $34.50 $32.50 6,665,786
2020-09-22 $36.26 $36.40 $35.32 $35.59 $33.52 7,230,540
2020-09-21 $36.68 $37.18 $35.62 $36.16 $34.06 8,109,093
2020-09-18 $37.55 $38.05 $37.39 $37.62 $35.44 7,800,060
2020-09-17 $37.68 $38.15 $37.45 $37.89 $35.69 6,422,635
2020-09-16 $37.32 $38.72 $37.17 $38.16 $35.94 5,697,366
2020-09-15 $37.89 $38.08 $37.11 $37.32 $35.15 7,353,460
2020-09-14 $37.02 $38.24 $36.93 $37.87 $35.67 5,797,340
2020-09-11 $35.80 $36.75 $35.65 $36.68 $34.55 6,330,342
2020-09-10 $36.74 $37.18 $35.74 $35.78 $33.70 7,381,976
2020-09-09 $37.01 $37.08 $36.43 $36.53 $34.41 5,718,943
2020-09-08 $37.61 $37.95 $36.43 $36.72 $34.59 9,781,708
2020-09-04 $38.32 $38.75 $37.54 $38.31 $36.09 8,407,141
2020-09-03 $37.97 $38.94 $37.27 $37.46 $35.28 9,892,636
2020-09-02 $36.64 $37.77 $36.51 $37.61 $35.43 8,346,377
2020-09-01 $36.16 $36.90 $35.95 $36.69 $34.56 5,984,403
2020-08-31 $36.97 $37.06 $36.24 $36.40 $34.29 6,037,318
2020-08-28 $37.35 $37.35 $36.67 $37.20 $35.04 4,666,612
2020-08-27 $36.22 $37.28 $36.19 $36.94 $34.79 5,601,040
2020-08-26 $36.47 $36.68 $36.19 $36.22 $34.12 4,649,005
2020-08-25 $37.12 $37.41 $36.40 $36.61 $34.48 4,890,760
2020-08-24 $35.40 $36.76 $35.33 $36.75 $34.62 5,276,270
2020-08-21 $35.60 $35.73 $35.03 $35.21 $33.17 5,999,992
2020-08-20 $35.74 $35.94 $35.35 $35.61 $33.54 4,373,523
2020-08-19 $36.34 $36.90 $36.04 $36.16 $34.06 4,218,660
2020-08-18 $36.90 $37.03 $36.27 $36.33 $34.22 4,335,488
2020-08-17 $37.57 $37.62 $36.85 $36.93 $34.79 5,518,290
2020-08-14 $37.01 $37.96 $36.86 $37.78 $35.59 3,971,953
2020-08-13 $37.45 $37.80 $37.07 $37.37 $35.20 4,084,767
2020-08-12 $39.11 $39.16 $37.40 $37.81 $35.61 4,865,092
2020-08-11 $38.44 $39.35 $38.06 $38.27 $36.05 7,526,971
2020-08-10 $37.73 $37.99 $37.24 $37.47 $35.29 7,739,729
2020-08-07 $36.36 $37.47 $36.10 $37.46 $35.28 7,818,928
2020-08-06 $36.64 $37.15 $36.54 $36.79 $34.65 3,227,174
2020-08-05 $36.50 $36.95 $36.48 $36.86 $34.72 4,588,608
2020-08-04 $36.63 $36.75 $36.16 $36.23 $34.13 4,098,944
2020-08-03 $36.79 $37.09 $36.37 $36.80 $34.66 4,683,668
2020-07-31 $36.65 $36.87 $36.08 $36.84 $34.70 7,707,372
2020-07-30 $36.66 $37.04 $36.02 $36.91 $34.77 6,202,331
2020-07-29 $36.27 $37.83 $36.01 $37.71 $35.52 6,527,713
2020-07-28 $35.99 $36.51 $35.92 $36.32 $34.21 7,658,925
2020-07-27 $36.60 $36.62 $35.59 $36.16 $34.06 6,452,291
2020-07-24 $36.91 $37.48 $36.78 $36.92 $34.78 7,385,792
2020-07-23 $36.09 $36.91 $36.00 $36.77 $34.63 5,988,336
2020-07-22 $36.41 $36.78 $36.02 $36.26 $34.15 6,305,860
2020-07-21 $35.82 $36.97 $35.77 $36.60 $34.47 9,232,076
2020-07-20 $35.84 $36.13 $35.49 $35.57 $33.50 7,232,637
2020-07-17 $37.52 $37.57 $36.01 $36.03 $33.94 9,154,539
2020-07-16 $37.17 $38.47 $37.02 $37.56 $35.38 6,105,564
2020-07-15 $38.17 $38.36 $37.11 $37.64 $35.45 7,798,215
2020-07-14 $36.54 $37.08 $35.74 $36.29 $34.18 7,960,041
2020-07-13 $36.75 $37.27 $35.85 $36.83 $34.69 6,707,906
2020-07-10 $34.42 $36.49 $34.25 $36.44 $34.32 8,973,420
2020-07-09 $35.31 $35.53 $34.01 $34.22 $32.23 6,103,438
2020-07-08 $35.53 $35.93 $34.89 $35.51 $33.45 5,969,343
2020-07-07 $36.33 $36.36 $35.47 $35.58 $33.51 6,683,829
2020-07-06 $36.73 $37.65 $36.40 $36.83 $34.69 6,069,344
2020-07-02 $36.99 $37.22 $35.78 $35.89 $33.81 5,765,264
2020-07-01 $36.92 $37.13 $35.80 $35.98 $33.89 6,903,402
2020-06-30 $35.92 $37.11 $35.80 $36.82 $34.68 7,709,313
2020-06-29 $36.23 $36.83 $35.87 $36.35 $34.24 5,352,141
2020-06-26 $37.01 $37.25 $35.95 $36.06 $33.58 13,958,532
2020-06-25 $36.71 $38.17 $36.56 $38.05 $35.43 6,021,267
2020-06-24 $38.08 $38.14 $36.66 $36.87 $34.33 7,349,272
2020-06-23 $38.90 $39.45 $38.34 $38.60 $35.94 6,545,836
2020-06-22 $38.46 $38.71 $37.89 $38.22 $35.59 8,320,549
2020-06-19 $39.36 $39.36 $37.90 $38.87 $36.19 42,484,641
2020-06-18 $38.05 $39.29 $37.89 $38.57 $35.92 5,387,549
2020-06-17 $39.40 $39.62 $38.45 $38.51 $35.86 7,153,040
2020-06-16 $40.42 $40.50 $38.38 $39.34 $36.63 9,407,740
2020-06-15 $35.83 $39.02 $35.66 $38.78 $36.11 11,284,128
2020-06-12 $38.16 $38.27 $36.59 $37.51 $34.93 9,327,582
2020-06-11 $36.65 $37.69 $36.06 $36.14 $33.65 16,092,397
2020-06-10 $41.55 $41.76 $39.18 $39.32 $36.61 11,587,465
2020-06-09 $41.88 $42.55 $41.34 $42.10 $39.20 7,569,409
2020-06-08 $42.95 $43.94 $42.42 $43.51 $40.52 10,445,130
2020-06-05 $43.50 $44.26 $41.74 $42.37 $39.45 12,586,288
2020-06-04 $38.68 $40.09 $38.05 $40.07 $37.31 9,141,626
2020-06-03 $37.65 $38.87 $37.53 $38.68 $36.02 9,654,693
2020-06-02 $37.30 $37.52 $36.34 $36.62 $34.10 6,595,634
2020-06-01 $35.79 $37.05 $35.61 $36.69 $34.16 6,594,269
2020-05-29 $35.86 $36.49 $35.42 $35.56 $33.11 18,241,653
2020-05-28 $38.09 $38.16 $36.39 $36.51 $34.00 9,029,816
2020-05-27 $37.99 $38.65 $36.70 $37.62 $35.03 9,936,892
2020-05-26 $34.49 $36.28 $34.42 $35.83 $33.36 11,155,502
2020-05-22 $32.90 $33.01 $32.21 $32.93 $30.66 5,534,039
2020-05-21 $32.85 $33.35 $32.73 $32.92 $30.65 5,888,311
2020-05-20 $32.60 $33.26 $32.57 $33.06 $30.78 10,120,466
2020-05-19 $32.57 $32.85 $31.81 $31.99 $29.79 7,529,274
2020-05-18 $32.12 $33.17 $31.84 $32.96 $30.69 9,197,784
2020-05-15 $30.79 $31.13 $30.12 $30.68 $28.57 12,087,519
2020-05-14 $28.86 $31.27 $28.36 $31.17 $29.02 14,769,099
2020-05-13 $31.40 $31.47 $29.05 $29.45 $27.42 15,292,156
2020-05-12 $33.53 $33.53 $31.61 $31.65 $29.47 11,625,526
2020-05-11 $34.06 $34.16 $33.03 $33.35 $31.05 7,153,918
2020-05-08 $35.00 $35.42 $34.41 $34.75 $32.36 5,617,712
2020-05-07 $33.71 $34.97 $33.69 $34.20 $31.85 6,983,635
2020-05-06 $33.85 $34.10 $33.03 $33.21 $30.92 9,640,379
2020-05-05 $34.96 $35.24 $33.45 $33.54 $31.23 7,302,538
2020-05-04 $34.33 $34.70 $33.83 $34.47 $32.10 5,983,993
2020-05-01 $35.71 $35.82 $34.65 $34.94 $32.54 6,553,376
2020-04-30 $37.39 $37.45 $36.19 $36.50 $33.99 7,795,252
2020-04-29 $37.99 $38.94 $37.17 $38.46 $35.81 7,843,143
2020-04-28 $37.24 $37.98 $36.57 $36.65 $34.13 6,988,253
2020-04-27 $34.41 $36.16 $34.25 $35.88 $33.41 8,303,592
2020-04-24 $33.67 $34.30 $32.87 $34.00 $31.66 7,682,115
2020-04-23 $33.61 $34.42 $33.19 $33.37 $31.07 7,311,080
2020-04-22 $33.51 $33.78 $32.93 $33.25 $30.96 7,238,996
2020-04-21 $33.00 $33.56 $32.40 $32.73 $30.48 11,434,379
2020-04-20 $34.00 $35.23 $33.44 $34.25 $31.89 10,341,994
2020-04-17 $33.08 $35.29 $33.08 $35.06 $32.65 10,756,682
2020-04-16 $33.02 $33.64 $31.40 $31.78 $29.59 10,602,316
2020-04-15 $35.13 $35.50 $32.81 $33.33 $31.04 11,724,054
2020-04-14 $37.69 $37.69 $35.25 $35.80 $33.34 7,780,083
2020-04-13 $38.00 $38.09 $36.33 $36.79 $34.26 7,678,168
2020-04-09 $36.71 $38.78 $36.43 $38.05 $35.43 10,116,649
2020-04-08 $34.96 $35.90 $34.38 $35.65 $33.20 7,236,626
2020-04-07 $36.72 $36.89 $34.34 $34.45 $32.08 8,121,959
2020-04-06 $33.17 $34.71 $33.00 $34.37 $32.00 9,203,437
2020-04-03 $32.42 $32.88 $30.78 $31.19 $29.04 7,144,358
2020-04-02 $31.60 $33.08 $31.45 $32.67 $30.42 8,496,414
2020-04-01 $32.53 $33.00 $31.26 $31.93 $29.73 11,203,850
2020-03-31 $35.44 $36.37 $33.92 $34.45 $32.08 11,034,461
2020-03-30 $35.00 $36.10 $34.01 $35.87 $33.40 9,825,378
2020-03-27 $34.46 $37.19 $34.17 $35.77 $32.92 11,469,440
2020-03-26 $32.38 $36.72 $32.23 $36.18 $33.30 16,014,123
2020-03-25 $31.40 $33.74 $29.99 $32.03 $29.48 17,017,952
2020-03-24 $30.88 $31.50 $29.76 $31.20 $28.72 14,749,704
2020-03-23 $31.76 $32.25 $28.59 $28.93 $26.63 13,414,809
2020-03-20 $33.88 $33.93 $31.05 $32.57 $29.98 20,373,160
2020-03-19 $32.33 $33.93 $31.07 $33.21 $30.57 16,042,121
2020-03-18 $31.39 $33.96 $30.91 $33.00 $30.37 18,092,560
2020-03-17 $33.37 $34.31 $31.24 $33.72 $31.04 16,231,655
2020-03-16 $30.05 $35.50 $30.00 $32.57 $29.98 14,279,505
2020-03-13 $34.62 $37.15 $32.96 $37.10 $34.15 20,208,581
2020-03-12 $33.63 $34.40 $31.02 $31.61 $29.09 20,573,804
2020-03-11 $37.00 $37.65 $35.53 $36.21 $33.33 18,725,667
2020-03-10 $38.44 $38.93 $36.15 $38.64 $35.56 16,814,407
2020-03-09 $38.02 $39.05 $35.88 $36.32 $33.43 17,811,038
2020-03-06 $41.68 $42.73 $41.41 $42.45 $39.07 14,127,511
2020-03-05 $45.30 $45.30 $43.13 $43.78 $40.29 12,814,054
2020-03-04 $46.57 $46.80 $45.32 $46.66 $42.95 12,095,435
2020-03-03 $47.98 $49.04 $45.68 $46.10 $42.43 13,196,692
2020-03-02 $46.48 $48.16 $45.51 $48.16 $44.33 12,672,432
2020-02-28 $46.01 $46.71 $44.91 $46.44 $42.74 24,626,098
2020-02-27 $48.70 $49.58 $47.51 $47.52 $43.74 13,412,840
2020-02-26 $51.19 $51.45 $49.65 $49.66 $45.71 12,018,024
2020-02-25 $53.03 $53.33 $50.55 $50.72 $46.68 10,564,594
2020-02-24 $53.05 $53.60 $52.95 $53.08 $48.85 7,771,957
2020-02-21 $54.52 $54.69 $54.05 $54.55 $50.21 5,666,030
2020-02-20 $54.57 $55.23 $54.52 $54.80 $50.44 4,906,182
2020-02-19 $54.70 $54.88 $54.61 $54.75 $50.39 4,219,792
2020-02-18 $54.88 $55.10 $53.80 $54.42 $50.09 5,591,237
2020-02-14 $55.21 $55.33 $54.84 $55.11 $50.72 4,351,459
2020-02-13 $54.66 $55.37 $54.48 $55.18 $50.79 4,928,082
2020-02-12 $55.26 $55.69 $54.79 $54.81 $50.45 4,112,396
2020-02-11 $54.71 $55.31 $54.70 $54.93 $50.56 5,309,416
2020-02-10 $54.44 $54.64 $54.10 $54.64 $50.29 5,602,661
2020-02-07 $54.64 $54.74 $54.30 $54.62 $50.27 3,626,662
2020-02-06 $55.52 $55.60 $54.73 $54.80 $50.44 4,608,849
2020-02-05 $55.00 $55.39 $54.81 $55.20 $50.81 6,071,561
2020-02-04 $54.38 $54.84 $54.19 $54.22 $49.90 5,512,227
2020-02-03 $53.57 $54.25 $53.55 $53.69 $49.42 6,336,937
2020-01-31 $53.76 $53.91 $53.05 $53.22 $48.98 6,355,120
2020-01-30 $53.19 $54.32 $53.18 $54.25 $49.93 6,190,795
2020-01-29 $53.98 $54.36 $53.53 $53.60 $49.33 5,026,620
2020-01-28 $53.84 $54.40 $53.67 $53.86 $49.57 5,965,247
2020-01-27 $53.00 $53.71 $52.87 $53.54 $49.28 6,296,161
2020-01-24 $54.86 $54.86 $53.50 $53.84 $49.55 6,179,476
2020-01-23 $54.79 $55.01 $54.35 $54.88 $50.51 7,107,833
2020-01-22 $54.55 $55.02 $54.45 $54.94 $50.57 6,804,876
2020-01-21 $54.89 $54.99 $54.36 $54.42 $50.09 9,490,567
2020-01-17 $55.32 $55.49 $55.11 $55.35 $50.94 9,491,844
2020-01-16 $54.75 $55.27 $54.40 $55.19 $50.80 11,804,898
2020-01-15 $55.47 $55.82 $54.49 $54.97 $50.59 10,158,467
2020-01-14 $56.69 $57.20 $56.47 $56.59 $52.08 6,866,526
2020-01-13 $56.52 $56.78 $56.19 $56.71 $52.20 6,235,833
2020-01-10 $57.10 $57.15 $56.58 $56.67 $52.16 5,284,986
2020-01-09 $57.35 $57.56 $56.86 $57.06 $52.52 5,775,379
2020-01-08 $57.20 $57.51 $57.03 $57.04 $52.50 5,627,463
2020-01-07 $57.53 $57.69 $57.14 $57.16 $52.61 4,006,754
2020-01-06 $57.07 $57.79 $56.82 $57.71 $53.12 6,860,415
2020-01-03 $58.50 $58.81 $58.02 $58.51 $53.85 5,161,753
2020-01-02 $59.47 $59.48 $59.01 $59.20 $54.49 5,002,075
2019-12-31 $59.10 $59.39 $58.87 $59.29 $54.57 4,731,983
2019-12-30 $59.56 $59.69 $59.07 $59.17 $54.46 4,020,131
2019-12-27 $60.36 $60.36 $59.65 $59.73 $54.59 3,661,560
2019-12-26 $59.86 $60.21 $59.64 $60.15 $54.97 4,155,052
2019-12-24 $59.67 $59.80 $59.52 $59.67 $54.53 2,246,178
2019-12-23 $59.77 $59.98 $59.46 $59.58 $54.45 4,971,331
2019-12-20 $60.69 $60.92 $59.72 $59.77 $54.62 14,472,964
2019-12-19 $60.02 $60.32 $59.87 $60.01 $54.84 8,029,249
2019-12-18 $60.75 $60.82 $59.61 $60.09 $54.92 12,497,786
2019-12-17 $60.61 $60.97 $60.48 $60.68 $55.46 7,301,553
2019-12-16 $60.94 $61.11 $60.54 $60.66 $55.44 6,757,964
2019-12-13 $60.48 $60.81 $60.04 $60.27 $55.08 5,424,835
2019-12-12 $59.22 $60.70 $59.20 $60.55 $55.34 7,120,634
2019-12-11 $60.06 $60.45 $59.19 $59.25 $54.15 8,927,770
2019-12-10 $59.83 $60.16 $59.71 $59.95 $54.79 5,719,437
2019-12-09 $59.99 $60.41 $59.91 $60.00 $54.83 4,357,905
2019-12-06 $60.25 $60.58 $60.11 $60.14 $54.96 5,894,316
2019-12-05 $59.40 $59.88 $59.17 $59.60 $54.47 4,925,428
2019-12-04 $59.07 $59.70 $58.96 $59.31 $54.20 5,926,832
2019-12-03 $59.16 $59.16 $58.64 $58.93 $53.86 9,491,198
2019-12-02 $60.25 $60.47 $59.68 $59.76 $54.61 5,085,644
2019-11-29 $60.23 $60.30 $59.92 $60.03 $54.86 3,394,821
2019-11-27 $60.16 $60.34 $59.97 $60.19 $55.01 4,246,511
2019-11-26 $59.77 $60.24 $59.70 $59.92 $54.76 7,294,227
2019-11-25 $60.04 $60.51 $59.66 $59.82 $54.67 8,473,331
2019-11-22 $59.52 $60.05 $59.50 $60.05 $54.88 6,548,854
2019-11-21 $59.38 $59.71 $59.08 $59.49 $54.37 5,879,122
2019-11-20 $59.15 $59.44 $58.73 $59.11 $54.02 4,287,632
2019-11-19 $59.63 $59.77 $59.14 $59.42 $54.30 4,974,725
2019-11-18 $59.01 $59.66 $59.01 $59.56 $54.43 4,845,461
2019-11-15 $58.80 $59.32 $58.68 $59.09 $54.00 5,069,904
2019-11-14 $58.50 $58.68 $58.18 $58.57 $53.53 3,304,632
2019-11-13 $58.21 $58.81 $57.93 $58.61 $53.56 4,128,899
2019-11-12 $58.60 $58.85 $58.38 $58.48 $53.45 3,254,307
2019-11-11 $58.50 $58.94 $58.39 $58.64 $53.59 1,790,896
2019-11-08 $59.01 $59.05 $58.55 $58.90 $53.83 3,214,700
2019-11-07 $59.23 $59.71 $58.98 $59.10 $54.01 5,205,471
2019-11-06 $58.50 $58.84 $58.32 $58.76 $53.70 4,777,823
2019-11-05 $58.40 $58.88 $58.25 $58.59 $53.55 5,907,458
2019-11-04 $58.00 $58.24 $57.91 $58.14 $53.13 6,790,273
2019-11-01 $57.55 $57.94 $57.38 $57.58 $52.62 5,870,158
2019-10-31 $56.81 $57.12 $56.36 $57.02 $52.11 4,906,822
2019-10-30 $57.22 $57.38 $56.99 $57.12 $52.20 4,745,940
2019-10-29 $56.90 $57.71 $56.74 $57.34 $52.40 4,269,790
2019-10-28 $57.02 $57.33 $56.81 $57.02 $52.11 4,661,172
2019-10-25 $56.25 $57.05 $56.25 $56.74 $51.85 3,877,005
2019-10-24 $56.56 $56.72 $56.07 $56.31 $51.46 4,943,554
2019-10-23 $56.50 $56.85 $56.33 $56.58 $51.71 4,713,929
2019-10-22 $56.10 $57.05 $56.02 $56.65 $51.77 7,136,668
2019-10-21 $55.71 $56.34 $55.61 $56.19 $51.35 4,797,444
2019-10-18 $54.80 $55.26 $54.58 $55.07 $50.33 6,217,687
2019-10-17 $54.80 $55.17 $54.44 $54.71 $50.00 4,884,434
2019-10-16 $54.85 $55.46 $54.28 $54.57 $49.87 7,947,156
2019-10-15 $53.33 $54.01 $53.12 $53.76 $49.13 8,143,853
2019-10-14 $53.22 $53.54 $53.14 $53.26 $48.67 3,868,467
2019-10-11 $54.00 $54.12 $53.43 $53.47 $48.87 5,432,163
2019-10-10 $52.86 $53.44 $52.74 $53.02 $48.46 4,447,449
2019-10-09 $52.73 $52.85 $52.30 $52.61 $48.08 3,316,596
2019-10-08 $53.41 $53.41 $52.24 $52.38 $47.87 7,867,820
2019-10-07 $53.90 $54.30 $53.83 $53.93 $49.29 3,670,982
2019-10-04 $53.09 $54.18 $53.00 $54.09 $49.43 3,722,207
2019-10-03 $52.72 $53.07 $52.08 $53.05 $48.48 4,316,903
2019-10-02 $53.48 $53.52 $52.57 $52.88 $48.33 5,456,204
2019-10-01 $55.61 $55.68 $53.71 $53.78 $49.15 5,635,962
2019-09-30 $55.00 $55.67 $54.96 $55.34 $50.58 4,407,767
2019-09-27 $55.53 $55.78 $55.07 $55.43 $50.66 4,532,465
2019-09-26 $55.72 $55.85 $55.38 $55.57 $50.40 5,115,507
2019-09-25 $55.58 $55.92 $55.34 $55.74 $50.56 3,830,330
2019-09-24 $55.96 $56.00 $55.11 $55.33 $50.19 5,281,423
2019-09-23 $55.08 $55.77 $55.05 $55.68 $50.50 3,552,112
2019-09-20 $55.76 $56.04 $55.35 $55.44 $50.29 18,272,010
2019-09-19 $56.02 $56.23 $55.64 $55.80 $50.61 3,558,566
2019-09-18 $55.71 $56.16 $55.39 $55.91 $50.71 3,851,011
2019-09-17 $55.30 $55.93 $55.04 $55.90 $50.70 5,395,341
2019-09-16 $55.64 $55.91 $55.45 $55.86 $50.67 3,880,452
2019-09-13 $56.13 $56.45 $55.69 $56.08 $50.87 5,680,789
2019-09-12 $55.50 $56.00 $54.56 $55.73 $50.55 7,144,154
2019-09-11 $55.82 $55.97 $55.14 $55.95 $50.75 5,436,915
2019-09-10 $55.15 $55.86 $54.99 $55.86 $50.67 6,413,954
2019-09-09 $53.92 $55.06 $53.68 $54.91 $49.81 5,042,000
2019-09-06 $53.39 $53.78 $53.33 $53.41 $48.44 4,991,870
2019-09-05 $53.13 $54.07 $53.09 $53.27 $48.32 4,774,484
2019-09-04 $52.51 $52.60 $52.18 $52.46 $47.58 3,031,210
2019-09-03 $52.40 $52.41 $51.74 $52.02 $47.18 4,508,919
2019-08-30 $52.78 $52.98 $52.45 $52.69 $47.79 4,975,590
2019-08-29 $52.12 $52.55 $52.02 $52.39 $47.52 3,652,446
2019-08-28 $50.80 $51.79 $50.79 $51.58 $46.78 3,545,466
2019-08-27 $51.51 $51.61 $50.81 $51.04 $46.29 4,696,460
2019-08-26 $51.32 $51.34 $50.80 $51.29 $46.52 3,968,926
2019-08-23 $51.87 $52.29 $50.60 $50.95 $46.21 6,039,995
2019-08-22 $52.25 $52.44 $51.72 $52.05 $47.21 3,524,730
2019-08-21 $52.10 $52.21 $51.60 $51.86 $47.04 3,236,603
2019-08-20 $52.33 $52.49 $51.57 $51.63 $46.83 4,399,147
2019-08-19 $53.12 $53.21 $52.50 $52.67 $47.77 3,562,956
2019-08-16 $51.65 $52.46 $51.53 $52.28 $47.42 6,192,349
2019-08-15 $51.25 $51.66 $50.84 $51.28 $46.51 6,654,022
2019-08-14 $51.83 $52.22 $50.83 $50.90 $46.17 9,297,656
2019-08-13 $52.31 $53.22 $51.86 $52.83 $47.92 4,709,097
2019-08-12 $52.20 $52.63 $51.98 $52.24 $47.38 4,293,706
2019-08-09 $52.82 $53.14 $52.21 $52.79 $47.88 5,491,220
2019-08-08 $53.09 $53.24 $52.69 $52.96 $48.04 5,181,361
2019-08-07 $52.58 $52.78 $51.33 $52.61 $47.72 6,955,696
2019-08-06 $53.33 $53.61 $52.50 $53.56 $48.58 4,668,326
2019-08-05 $54.42 $54.50 $52.61 $53.05 $48.12 7,480,388
2019-08-02 $55.34 $55.68 $54.62 $55.43 $50.28 7,249,435
2019-08-01 $56.85 $57.19 $55.48 $55.69 $50.51 8,786,802
2019-07-31 $57.33 $57.81 $57.01 $57.15 $51.84 6,685,056
2019-07-30 $56.78 $57.29 $56.65 $57.14 $51.83 5,468,014
2019-07-29 $57.17 $57.67 $57.02 $57.06 $51.76 4,603,203
2019-07-26 $56.55 $57.48 $56.55 $57.38 $52.05 6,396,291
2019-07-25 $56.82 $56.95 $56.41 $56.56 $51.30 5,304,371
2019-07-24 $55.86 $56.76 $55.86 $56.59 $51.33 7,947,785
2019-07-23 $55.35 $56.11 $55.33 $56.03 $50.82 7,422,244
2019-07-22 $54.97 $55.44 $54.83 $55.33 $50.19 5,568,350
2019-07-19 $55.07 $55.54 $54.97 $55.00 $49.89 7,237,724
2019-07-18 $54.42 $55.37 $54.30 $55.19 $50.06 7,893,666
2019-07-17 $53.05 $54.84 $52.81 $54.22 $49.18 8,805,217
2019-07-16 $53.28 $53.31 $52.95 $53.04 $48.11 5,441,259
2019-07-15 $53.66 $53.70 $52.90 $53.12 $48.18 4,484,547
2019-07-12 $53.86 $53.86 $53.39 $53.60 $48.62 4,257,725
2019-07-11 $53.29 $53.53 $53.10 $53.47 $48.50 6,137,350
2019-07-10 $53.42 $53.51 $52.95 $53.18 $48.24 3,817,497
2019-07-09 $52.79 $53.35 $52.71 $53.34 $48.38 3,676,103
2019-07-08 $53.33 $53.68 $52.91 $53.10 $48.16 4,123,934
2019-07-05 $53.55 $53.84 $53.35 $53.68 $48.69 3,195,295
2019-07-03 $53.07 $53.35 $52.90 $53.25 $48.30 2,102,684
2019-07-02 $52.88 $53.19 $52.63 $52.93 $48.01 3,175,187
2019-07-01 $52.93 $53.22 $52.75 $53.01 $48.08 3,894,938
2019-06-28 $52.39 $52.75 $52.08 $52.40 $47.53 10,087,090
2019-06-27 $51.85 $52.25 $51.68 $51.98 $47.15 3,738,745
2019-06-26 $52.21 $52.51 $51.88 $51.98 $46.81 5,012,772
2019-06-25 $52.22 $52.26 $51.59 $52.04 $46.87 4,671,872
2019-06-24 $52.20 $52.65 $51.89 $52.30 $47.10 4,681,486
2019-06-21 $52.18 $52.62 $52.12 $52.26 $47.07 9,004,775
2019-06-20 $52.36 $52.62 $51.32 $52.16 $46.98 4,533,489
2019-06-19 $52.38 $52.95 $52.04 $52.12 $46.94 5,663,994
2019-06-18 $51.56 $52.42 $51.35 $52.19 $47.00 5,293,031
2019-06-17 $52.62 $52.77 $51.40 $51.51 $46.39 5,060,021
2019-06-14 $52.65 $52.82 $51.98 $52.62 $47.39 5,665,576
2019-06-13 $52.77 $53.08 $52.50 $52.69 $47.45 4,313,860
2019-06-12 $53.14 $53.46 $52.56 $52.69 $47.45 4,153,368
2019-06-11 $53.26 $53.64 $52.95 $53.18 $47.90 3,820,220
2019-06-10 $53.00 $53.47 $52.89 $52.90 $47.64 4,866,328
2019-06-07 $52.58 $52.89 $52.45 $52.67 $47.44 4,139,730
2019-06-06 $52.61 $52.96 $52.39 $52.77 $47.53 4,327,219
2019-06-05 $52.24 $52.60 $51.90 $52.51 $47.29 5,021,820
2019-06-04 $51.46 $52.30 $51.26 $52.21 $47.02 6,856,456
2019-06-03 $50.06 $50.79 $49.85 $50.73 $45.69 6,045,387
2019-05-31 $49.87 $50.33 $49.75 $50.20 $45.21 5,678,462
2019-05-30 $50.62 $51.04 $49.99 $50.40 $45.39 4,689,021
2019-05-29 $50.50 $50.80 $50.07 $50.60 $45.57 4,865,883
2019-05-28 $51.20 $51.37 $50.61 $50.67 $45.63 6,431,928
2019-05-24 $51.46 $51.52 $51.18 $51.33 $46.23 5,636,754
2019-05-23 $51.55 $51.58 $50.74 $51.17 $46.08 5,142,737
2019-05-22 $51.74 $51.97 $51.48 $51.85 $46.70 3,540,166
2019-05-21 $51.88 $52.13 $51.72 $51.90 $46.74 3,368,999
2019-05-20 $51.49 $52.09 $51.21 $51.72 $46.58 4,572,956
2019-05-17 $51.10 $51.93 $51.10 $51.56 $46.44 5,278,434
2019-05-16 $51.07 $51.81 $51.02 $51.50 $46.38 4,460,218
2019-05-15 $50.54 $51.10 $50.35 $50.79 $45.74 4,070,971
2019-05-14 $50.84 $51.63 $50.72 $51.05 $45.98 6,210,909
2019-05-13 $51.46 $51.72 $50.69 $50.81 $45.76 5,612,078
2019-05-10 $51.92 $52.34 $51.30 $52.17 $46.99 4,759,399
2019-05-09 $51.80 $52.19 $51.47 $52.12 $46.94 5,560,111
2019-05-08 $52.42 $52.84 $52.19 $52.22 $47.03 5,453,195
2019-05-07 $52.79 $53.11 $52.30 $52.56 $47.34 6,097,524
2019-05-06 $52.64 $53.66 $52.50 $53.34 $48.04 4,557,020
2019-05-03 $53.29 $53.78 $53.20 $53.48 $48.17 4,205,569
2019-05-02 $53.21 $53.53 $52.80 $53.18 $47.90 4,589,337
2019-05-01 $53.27 $53.73 $52.88 $53.11 $47.83 5,558,903
2019-04-30 $53.13 $53.38 $52.85 $53.32 $48.02 5,947,534
2019-04-29 $52.45 $53.33 $52.34 $53.00 $47.73 5,613,071
2019-04-26 $51.91 $52.35 $51.70 $52.34 $47.14 5,082,866
2019-04-25 $51.35 $52.06 $51.25 $51.84 $46.69 5,146,282
2019-04-24 $51.48 $52.00 $51.38 $51.68 $46.54 5,567,656
2019-04-23 $51.07 $51.81 $50.68 $51.69 $46.55 7,165,036
2019-04-22 $51.11 $51.70 $50.88 $51.20 $46.11 8,049,681
2019-04-18 $50.61 $51.48 $50.43 $51.21 $46.12 8,816,250
2019-04-17 $49.35 $50.88 $49.02 $50.67 $45.63 7,825,588
2019-04-16 $49.82 $50.38 $49.38 $50.28 $45.28 7,570,506
2019-04-15 $50.23 $50.29 $49.67 $49.89 $44.93 4,587,536
2019-04-12 $50.19 $50.76 $49.66 $50.22 $45.23 11,394,948
2019-04-11 $49.53 $49.98 $49.30 $49.61 $44.68 4,651,461
2019-04-10 $49.32 $49.48 $48.92 $49.30 $44.40 5,430,229
2019-04-09 $49.59 $49.59 $49.11 $49.22 $44.33 4,551,068
2019-04-08 $49.69 $49.94 $49.64 $49.88 $44.92 4,920,085
2019-04-05 $49.80 $50.10 $49.39 $49.70 $44.76 5,756,473
2019-04-04 $49.38 $50.14 $49.33 $49.79 $44.84 5,130,723
2019-04-03 $49.49 $49.96 $49.24 $49.42 $44.51 5,042,515
2019-04-02 $49.07 $49.34 $48.81 $49.14 $44.26 7,567,967
2019-04-01 $48.55 $49.14 $48.30 $49.07 $44.19 10,065,194
2019-03-29 $48.44 $48.52 $47.87 $48.19 $43.40 8,608,298
2019-03-28 $48.01 $48.29 $47.57 $48.04 $43.27 5,147,262
2019-03-27 $48.35 $48.43 $47.96 $48.13 $43.02 7,039,052
2019-03-26 $48.31 $48.87 $48.13 $48.51 $43.36 7,670,324
2019-03-25 $48.40 $48.80 $47.82 $48.10 $42.99 6,279,893
2019-03-22 $49.28 $49.38 $48.09 $48.28 $43.15 8,290,625
2019-03-21 $50.02 $50.18 $49.35 $49.66 $44.38 8,488,682
2019-03-20 $51.85 $51.91 $50.33 $50.37 $45.02 6,540,184
2019-03-19 $52.78 $52.96 $51.82 $51.93 $46.41 5,645,485
2019-03-18 $52.26 $52.65 $52.18 $52.45 $46.88 7,244,582
2019-03-15 $51.94 $52.13 $51.63 $52.07 $46.54 9,076,513
2019-03-14 $51.73 $52.07 $51.49 $51.71 $46.22 3,595,536
2019-03-13 $51.20 $51.71 $50.94 $51.58 $46.10 5,111,758
2019-03-12 $51.61 $51.63 $50.94 $51.05 $45.63 6,531,506
2019-03-11 $51.07 $51.49 $51.00 $51.46 $45.99 5,558,433
2019-03-08 $50.29 $50.91 $50.25 $50.87 $45.46 4,024,528
2019-03-07 $51.00 $51.06 $50.37 $50.68 $45.29 4,048,869
2019-03-06 $51.40 $51.62 $50.98 $51.10 $45.67 4,345,713
2019-03-05 $51.67 $51.71 $51.08 $51.54 $46.06 4,416,041
2019-03-04 $51.91 $52.32 $51.10 $51.67 $46.18 4,610,953
2019-03-01 $52.12 $52.39 $51.48 $51.72 $46.22 5,734,939
2019-02-28 $51.61 $51.72 $51.44 $51.69 $46.20 5,808,848
2019-02-27 $51.32 $51.58 $51.17 $51.54 $46.06 3,838,019
2019-02-26 $51.41 $51.81 $51.14 $51.30 $45.85 4,823,313
2019-02-25 $51.57 $52.19 $51.52 $51.61 $46.13 6,154,398
2019-02-22 $51.21 $51.34 $50.95 $51.28 $45.83 4,959,537
2019-02-21 $51.53 $51.55 $50.92 $51.05 $45.63 6,145,663
2019-02-20 $51.31 $51.65 $51.05 $51.60 $46.12 7,722,931
2019-02-19 $51.05 $51.56 $50.85 $51.31 $45.86 7,179,319
2019-02-15 $50.95 $51.36 $50.76 $51.31 $45.86 7,757,334
2019-02-14 $50.51 $50.70 $50.12 $50.46 $45.10 5,507,856
2019-02-13 $51.22 $51.46 $50.88 $50.91 $45.50 5,075,425
2019-02-12 $51.01 $51.44 $50.93 $51.21 $45.77 7,526,054
2019-02-11 $50.82 $50.90 $50.39 $50.55 $45.18 4,797,538
2019-02-08 $50.81 $51.00 $49.94 $50.58 $45.21 8,917,965
2019-02-07 $51.55 $52.00 $50.54 $50.95 $45.54 10,708,321
2019-02-06 $51.39 $51.79 $51.22 $51.44 $45.97 4,898,764
2019-02-05 $51.61 $51.65 $51.05 $51.48 $46.01 5,483,159
2019-02-04 $51.21 $51.57 $50.99 $51.57 $46.09 4,013,422
2019-02-01 $51.26 $51.61 $51.01 $51.29 $45.84 4,597,093
2019-01-31 $50.71 $51.33 $50.50 $51.16 $45.72 9,033,536
2019-01-30 $51.00 $51.43 $50.81 $51.04 $45.62 5,451,194
2019-01-29 $51.18 $51.50 $50.86 $51.05 $45.63 5,105,391
2019-01-28 $50.91 $51.31 $50.82 $51.27 $45.82 5,207,004
2019-01-25 $51.35 $51.63 $51.07 $51.37 $45.91 6,646,692
2019-01-24 $50.34 $51.02 $50.29 $50.89 $45.48 5,654,805
2019-01-23 $50.26 $50.67 $49.99 $50.53 $45.16 7,785,087
2019-01-22 $49.95 $50.40 $49.88 $50.14 $44.81 10,614,810
2019-01-18 $50.11 $50.40 $49.59 $50.22 $44.88 10,014,101
2019-01-17 $48.97 $50.00 $48.97 $49.75 $44.46 11,787,183
2019-01-16 $48.26 $49.49 $48.16 $49.11 $43.89 9,913,521
2019-01-15 $47.61 $48.19 $47.28 $47.97 $42.87 7,676,647
2019-01-14 $47.15 $47.90 $46.88 $47.79 $42.71 8,209,610
2019-01-11 $47.10 $47.55 $46.76 $47.44 $42.40 5,196,089
2019-01-10 $47.31 $47.59 $46.86 $47.31 $42.28 8,050,864
2019-01-09 $47.02 $47.50 $46.69 $47.41 $42.37 7,765,077
2019-01-08 $47.01 $47.16 $46.24 $46.91 $41.93 6,654,410
2019-01-07 $46.66 $47.10 $46.46 $46.61 $41.66 5,926,981
2019-01-04 $46.44 $47.13 $46.15 $46.83 $41.85 7,725,319
2019-01-03 $46.20 $46.44 $45.64 $45.70 $40.84 8,141,075
2019-01-02 $45.22 $46.39 $45.05 $46.35 $41.42 8,155,534
2018-12-31 $45.34 $45.82 $45.06 $45.70 $40.84 7,388,314
2018-12-28 $45.48 $45.78 $45.02 $45.21 $40.41 8,372,228
2018-12-27 $44.84 $45.65 $44.12 $45.65 $40.47 9,209,865
2018-12-26 $43.92 $45.39 $43.14 $45.39 $40.24 10,866,350
2018-12-24 $44.00 $44.64 $43.65 $43.76 $38.79 6,830,457
2018-12-21 $45.47 $46.25 $44.31 $44.61 $39.55 22,650,900
2018-12-20 $45.90 $46.44 $45.43 $45.77 $40.57 13,596,620
2018-12-19 $47.17 $47.60 $45.90 $46.22 $40.97 13,879,285
2018-12-18 $48.23 $48.43 $46.96 $47.26 $41.90 10,182,031
2018-12-17 $48.51 $49.04 $47.66 $47.94 $42.50 10,081,783
2018-12-14 $48.69 $49.50 $48.46 $48.75 $43.22 11,038,108
2018-12-13 $50.23 $50.43 $48.97 $49.19 $43.61 11,919,520
2018-12-12 $50.62 $50.87 $49.88 $50.13 $44.44 8,371,973
2018-12-11 $51.03 $51.47 $49.96 $50.12 $44.43 7,983,207
2018-12-10 $51.70 $51.86 $50.01 $50.58 $44.84 11,217,934
2018-12-07 $52.27 $52.87 $51.39 $51.76 $45.88 9,561,873
2018-12-06 $51.71 $52.45 $51.18 $52.34 $46.40 13,575,640
2018-12-04 $54.02 $54.33 $52.41 $52.60 $46.63 9,814,932
2018-12-03 $54.88 $55.04 $53.90 $54.40 $48.22 6,851,164
2018-11-30 $54.05 $54.88 $54.04 $54.46 $48.28 10,299,286
2018-11-29 $54.00 $54.32 $53.79 $54.04 $47.91 5,369,642
2018-11-28 $54.02 $54.34 $53.23 $54.29 $48.13 7,105,424
2018-11-27 $53.79 $54.03 $53.47 $53.72 $47.62 7,409,935
2018-11-26 $54.00 $54.62 $53.97 $54.16 $48.01 6,429,311
2018-11-23 $53.30 $53.96 $53.12 $53.52 $47.44 2,243,279
2018-11-21 $54.22 $54.56 $53.65 $53.68 $47.59 5,830,497
2018-11-20 $54.94 $55.35 $53.86 $54.11 $47.97 9,495,599
2018-11-19 $54.97 $55.31 $54.63 $55.00 $48.76 8,109,643
2018-11-16 $54.40 $55.21 $54.34 $54.92 $48.69 9,335,202
2018-11-15 $53.29 $54.79 $53.09 $54.66 $48.46 9,758,867
2018-11-14 $53.99 $54.54 $53.26 $54.00 $47.87 13,371,740
2018-11-13 $52.97 $53.97 $52.95 $53.69 $47.60 8,138,070
2018-11-12 $53.15 $53.44 $52.80 $52.92 $46.91 7,060,523
2018-11-09 $52.81 $53.43 $52.75 $53.15 $47.12 5,530,106
2018-11-08 $52.31 $53.25 $52.27 $52.93 $46.92 5,463,786
2018-11-07 $52.77 $52.93 $51.80 $52.58 $46.61 6,715,915
2018-11-06 $52.22 $52.66 $51.95 $52.64 $46.66 4,635,628
2018-11-05 $52.06 $52.84 $51.84 $52.34 $46.40 5,448,273
2018-11-02 $52.43 $52.77 $51.49 $52.07 $46.16 8,273,635
2018-11-01 $52.39 $52.63 $52.01 $52.13 $46.21 9,812,070
2018-10-31 $52.66 $52.88 $52.21 $52.27 $46.34 13,027,009
2018-10-30 $51.95 $52.41 $51.54 $52.32 $46.38 10,213,860
2018-10-29 $51.52 $52.49 $51.14 $51.56 $45.71 9,949,079
2018-10-26 $50.75 $51.21 $50.29 $50.91 $45.13 10,408,848
2018-10-25 $50.70 $51.78 $50.51 $51.27 $45.45 7,672,919
2018-10-24 $51.19 $51.30 $50.18 $50.28 $44.57 9,430,086
2018-10-23 $50.73 $51.77 $50.59 $51.37 $45.54 9,206,399
2018-10-22 $52.61 $52.65 $51.29 $51.43 $45.59 8,914,572
2018-10-19 $51.93 $52.76 $51.81 $52.50 $46.54 7,663,955
2018-10-18 $53.34 $53.41 $52.02 $52.13 $46.21 11,322,750
2018-10-17 $50.81 $53.06 $50.52 $52.90 $46.89 11,626,440
2018-10-16 $50.80 $51.06 $50.23 $50.97 $45.18 9,207,106
2018-10-15 $50.79 $51.09 $50.51 $50.51 $44.78 6,879,941
2018-10-12 $52.36 $52.43 $50.01 $50.79 $45.02 12,666,916
2018-10-11 $53.32 $53.32 $51.65 $51.82 $45.94 13,404,839
2018-10-10 $54.16 $54.66 $53.31 $53.33 $47.28 9,193,254
2018-10-09 $53.71 $54.23 $53.42 $53.95 $47.83 5,517,538
2018-10-08 $53.45 $54.06 $53.38 $53.93 $47.81 5,797,797
2018-10-05 $53.88 $54.07 $53.29 $53.48 $47.41 5,202,643
2018-10-04 $53.36 $54.09 $53.36 $53.68 $47.59 5,731,463
2018-10-03 $53.06 $53.57 $52.79 $53.43 $47.36 7,735,304
2018-10-02 $52.81 $53.06 $52.44 $52.74 $46.75 5,825,448
2018-10-01 $52.95 $53.19 $52.63 $52.83 $46.83 4,724,728
2018-09-28 $52.73 $52.88 $52.48 $52.81 $46.82 8,150,342
2018-09-27 $53.43 $53.44 $52.83 $52.93 $46.92 5,812,075
2018-09-26 $54.52 $54.52 $53.52 $53.61 $47.19 5,414,677
2018-09-25 $54.77 $54.82 $54.18 $54.26 $47.77 5,569,165
2018-09-24 $55.00 $55.31 $54.34 $54.42 $47.91 5,254,132
2018-09-21 $55.42 $55.56 $54.90 $55.14 $48.54 12,672,889
2018-09-20 $55.21 $55.47 $55.10 $55.35 $48.73 5,321,219
2018-09-19 $54.28 $55.16 $54.23 $54.92 $48.35 6,814,291
2018-09-18 $54.17 $54.38 $53.97 $54.15 $47.67 4,314,520
2018-09-17 $54.31 $54.34 $53.97 $54.13 $47.65 4,507,361
2018-09-14 $54.02 $54.25 $53.97 $54.14 $47.66 5,271,365
2018-09-13 $53.91 $54.30 $53.73 $54.02 $47.56 6,687,634
2018-09-12 $54.21 $54.24 $53.49 $53.55 $47.14 5,354,900
2018-09-11 $54.05 $54.38 $53.94 $54.20 $47.71 3,383,681
2018-09-10 $54.29 $54.40 $54.09 $54.13 $47.65 2,995,691
2018-09-07 $54.61 $54.62 $53.88 $54.19 $47.71 4,938,053
2018-09-06 $54.35 $54.50 $54.08 $54.33 $47.83 3,696,370
2018-09-05 $54.19 $54.62 $54.16 $54.33 $47.83 5,325,250
2018-09-04 $54.21 $54.34 $53.84 $54.24 $47.75 4,367,588
2018-08-31 $53.87 $54.14 $53.79 $54.11 $47.63 5,159,364
2018-08-30 $54.22 $54.37 $53.92 $54.04 $47.57 6,298,812
2018-08-29 $54.22 $54.51 $54.09 $54.33 $47.83 4,476,538
2018-08-28 $54.50 $54.72 $54.14 $54.20 $47.71 4,276,672
2018-08-27 $54.13 $54.67 $54.12 $54.46 $47.94 6,070,310
2018-08-24 $53.89 $54.13 $53.74 $54.01 $47.55 4,568,266
2018-08-23 $54.05 $54.12 $53.62 $53.80 $47.36 4,214,642
2018-08-22 $54.08 $54.11 $53.81 $53.94 $47.48 3,238,587
2018-08-21 $53.91 $54.51 $53.85 $54.19 $47.71 5,228,918
2018-08-20 $53.26 $53.85 $53.24 $53.82 $47.38 5,189,881
2018-08-17 $53.11 $53.40 $53.05 $53.29 $46.91 4,457,085
2018-08-16 $52.81 $53.38 $52.80 $53.16 $46.80 4,969,944
2018-08-15 $52.73 $53.01 $52.36 $52.59 $46.30 6,181,996
2018-08-14 $52.43 $53.21 $52.43 $53.17 $46.81 4,297,418
2018-08-13 $52.90 $53.09 $52.37 $52.37 $46.10 5,338,447
2018-08-10 $52.93 $53.32 $52.75 $53.10 $46.75 5,491,998
2018-08-09 $53.53 $53.70 $53.37 $53.48 $47.08 3,829,015
2018-08-08 $53.29 $53.79 $53.08 $53.52 $47.12 4,539,727
2018-08-07 $53.03 $53.39 $52.99 $53.30 $46.92 4,620,090
2018-08-06 $52.82 $53.19 $52.80 $52.93 $46.60 5,387,727
2018-08-03 $52.46 $52.92 $52.39 $52.91 $46.58 5,313,467
2018-08-02 $52.23 $52.64 $52.14 $52.55 $46.26 4,438,146
2018-08-01 $53.31 $53.51 $52.38 $52.61 $46.31 5,685,600
2018-07-31 $53.03 $53.35 $52.89 $53.01 $46.67 9,379,262
2018-07-30 $52.62 $53.31 $52.62 $52.98 $46.64 7,139,587
2018-07-27 $52.36 $52.73 $52.28 $52.60 $46.31 7,277,205
2018-07-26 $51.90 $52.54 $51.87 $52.36 $46.09 9,397,038
2018-07-25 $51.54 $51.75 $51.35 $51.62 $45.44 7,671,228
2018-07-24 $51.76 $52.24 $51.52 $51.65 $45.47 5,939,907
2018-07-23 $51.10 $51.90 $51.03 $51.87 $45.66 7,739,709
2018-07-20 $51.23 $51.42 $50.84 $51.06 $44.95 9,182,210
2018-07-19 $50.66 $51.62 $50.66 $51.36 $45.21 12,128,406
2018-07-18 $51.00 $51.40 $50.47 $50.72 $44.65 11,592,611
2018-07-17 $51.40 $51.68 $51.18 $51.30 $45.16 9,600,916
2018-07-16 $51.05 $51.43 $51.02 $51.30 $45.16 6,932,571
2018-07-13 $51.05 $51.30 $50.61 $50.91 $44.82 6,975,610
2018-07-12 $51.72 $51.85 $51.14 $51.36 $45.21 6,453,812
2018-07-11 $51.13 $51.64 $50.82 $51.26 $45.13 6,216,240
2018-07-10 $51.48 $51.57 $51.02 $51.35 $45.20 6,618,876
2018-07-09 $50.38 $51.64 $50.30 $51.37 $45.22 6,686,525
2018-07-06 $49.83 $50.34 $49.77 $50.21 $44.20 4,846,891
2018-07-05 $50.27 $50.37 $49.81 $49.93 $43.95 5,334,296
2018-07-03 $50.44 $50.64 $49.78 $49.97 $43.99 4,506,621
2018-07-02 $49.62 $50.44 $49.59 $50.41 $44.38 5,063,765
2018-06-29 $50.16 $50.72 $49.99 $50.02 $44.03 9,521,884
2018-06-28 $49.64 $49.94 $49.24 $49.62 $43.68 5,795,413
2018-06-27 $50.02 $50.34 $49.80 $49.83 $43.60 6,959,600
2018-06-26 $50.53 $50.66 $49.90 $50.20 $43.93 6,671,598
2018-06-25 $50.63 $50.69 $50.03 $50.58 $44.26 6,741,212
2018-06-22 $51.36 $51.40 $50.71 $50.76 $44.42 7,310,160
2018-06-21 $51.12 $51.20 $50.58 $50.99 $44.62 6,483,974
2018-06-20 $52.03 $52.07 $51.24 $51.27 $44.86 7,444,898
2018-06-19 $50.76 $51.80 $50.70 $51.65 $45.20 13,591,960
2018-06-18 $50.83 $51.38 $50.56 $51.28 $44.87 7,007,387
2018-06-15 $50.78 $51.42 $50.59 $51.38 $44.96 17,352,604
2018-06-14 $51.29 $51.36 $50.74 $50.93 $44.57 10,199,509
2018-06-13 $51.23 $51.70 $50.88 $51.08 $44.70 7,445,801
2018-06-12 $51.45 $51.69 $51.03 $51.23 $44.83 5,159,238
2018-06-11 $52.20 $52.23 $51.42 $51.45 $45.02 5,941,979
2018-06-08 $51.66 $52.08 $51.59 $52.05 $45.55 4,811,323
2018-06-07 $51.94 $52.19 $51.56 $51.83 $45.35 6,164,036
2018-06-06 $51.39 $51.91 $51.17 $51.77 $45.30 7,219,351
2018-06-05 $50.82 $51.41 $50.61 $51.22 $44.82 7,965,834
2018-06-04 $50.97 $51.13 $50.70 $50.91 $44.55 4,431,553
2018-06-01 $50.50 $51.12 $50.50 $50.76 $44.42 10,247,234
2018-05-31 $49.67 $50.09 $49.25 $49.99 $43.74 13,759,804
2018-05-30 $49.34 $49.96 $49.07 $49.84 $43.61 9,303,133
2018-05-29 $50.01 $50.06 $48.49 $48.86 $42.75 11,606,439
2018-05-25 $50.41 $50.66 $50.35 $50.54 $44.22 4,345,967
2018-05-24 $50.62 $50.85 $50.25 $50.67 $44.34 5,957,612
2018-05-23 $50.83 $51.02 $50.32 $50.94 $44.57 5,295,472
2018-05-22 $50.85 $51.57 $50.75 $51.06 $44.68 6,224,437
2018-05-21 $50.80 $51.11 $50.69 $50.70 $44.36 4,675,800
2018-05-18 $51.11 $51.11 $50.47 $50.55 $44.23 4,532,028
2018-05-17 $50.82 $51.20 $50.61 $51.15 $44.76 4,636,143
2018-05-16 $51.02 $51.27 $50.77 $50.99 $44.62 5,486,058
2018-05-15 $51.05 $51.37 $50.95 $51.12 $44.73 6,915,640
2018-05-14 $51.68 $51.70 $51.05 $51.18 $44.78 4,730,111
2018-05-11 $51.47 $51.86 $51.28 $51.50 $45.06 5,037,464
2018-05-10 $50.91 $51.27 $50.57 $51.17 $44.78 5,660,046
2018-05-09 $50.43 $51.11 $50.33 $50.83 $44.48 4,784,492
2018-05-08 $50.33 $50.76 $50.07 $50.33 $44.04 5,832,387
2018-05-07 $50.51 $50.54 $50.05 $50.36 $44.07 5,572,736
2018-05-04 $49.64 $50.73 $49.44 $50.34 $44.05 6,072,155
2018-05-03 $49.75 $50.14 $49.15 $49.98 $43.73 8,468,425
2018-05-02 $50.54 $50.61 $49.77 $49.86 $43.63 6,130,910
2018-05-01 $50.25 $50.77 $49.92 $50.72 $44.38 4,410,435
2018-04-30 $51.42 $51.61 $50.45 $50.45 $44.15 7,772,171
2018-04-27 $50.66 $51.44 $50.62 $51.25 $44.85 5,177,936
2018-04-26 $50.69 $51.11 $50.58 $50.78 $44.43 5,678,934
2018-04-25 $50.35 $51.16 $50.00 $50.79 $44.44 7,252,665
2018-04-24 $50.66 $51.29 $50.09 $50.42 $44.12 6,946,554
2018-04-23 $50.48 $50.78 $50.35 $50.54 $44.22 7,893,535
2018-04-20 $50.84 $51.08 $50.13 $50.43 $44.13 7,927,213
2018-04-19 $50.00 $50.79 $49.98 $50.70 $44.36 10,690,883
2018-04-18 $51.06 $51.11 $49.81 $50.00 $43.75 12,921,311
2018-04-17 $51.72 $51.89 $50.83 $51.02 $44.64 7,813,872
2018-04-16 $51.34 $51.53 $51.07 $51.41 $44.99 8,190,359
2018-04-13 $51.83 $51.88 $50.65 $50.95 $44.58 7,670,533
2018-04-12 $50.96 $51.51 $50.80 $51.24 $44.84 5,496,122
2018-04-11 $50.65 $50.90 $50.38 $50.55 $44.23 4,345,099
2018-04-10 $51.11 $51.39 $50.67 $51.08 $44.70 6,256,956
2018-04-09 $50.52 $51.53 $50.40 $50.59 $44.27 5,628,509
2018-04-06 $50.54 $50.93 $49.85 $50.28 $44.00 7,811,266
2018-04-05 $51.13 $51.43 $50.86 $51.08 $44.70 6,911,170
2018-04-04 $49.51 $50.88 $49.46 $50.68 $44.35 6,786,533
2018-04-03 $49.83 $50.36 $49.45 $50.27 $43.99 6,682,838
2018-04-02 $50.45 $50.63 $49.03 $49.68 $43.47 8,787,066
2018-03-29 $50.21 $50.83 $49.90 $50.50 $44.19 5,399,324
2018-03-28 $49.69 $50.49 $49.37 $50.07 $43.81 7,720,951
2018-03-27 $51.35 $51.42 $49.48 $49.86 $43.37 8,497,554
2018-03-26 $50.23 $51.43 $49.82 $51.29 $44.61 8,939,859
2018-03-23 $50.70 $50.90 $49.15 $49.25 $42.84 10,285,861
2018-03-22 $52.04 $52.19 $50.53 $50.65 $44.06 9,114,980
2018-03-21 $52.79 $53.21 $52.34 $52.55 $45.71 6,798,380
2018-03-20 $53.05 $53.35 $52.56 $52.60 $45.75 4,242,560
2018-03-19 $53.21 $53.31 $52.36 $52.80 $45.93 8,266,265
2018-03-16 $53.36 $53.99 $53.23 $53.26 $46.33 10,521,605
2018-03-15 $53.50 $53.57 $53.08 $53.36 $46.41 5,359,177
2018-03-14 $54.39 $54.49 $53.12 $53.27 $46.34 6,248,191
2018-03-13 $55.30 $55.40 $54.06 $54.15 $47.10 6,084,517
2018-03-12 $55.21 $55.51 $54.87 $55.01 $47.85 3,547,030
2018-03-09 $54.33 $55.37 $54.17 $55.28 $48.08 6,055,016
2018-03-08 $53.85 $54.05 $53.41 $53.94 $46.92 4,754,395
2018-03-07 $53.58 $53.97 $52.97 $53.66 $46.67 6,123,542
2018-03-06 $54.03 $54.24 $53.48 $54.17 $47.12 5,006,473
2018-03-05 $52.97 $54.14 $52.78 $53.97 $46.94 5,205,945
2018-03-02 $52.78 $53.51 $52.30 $53.41 $46.46 5,658,907
2018-03-01 $54.39 $54.58 $52.96 $53.17 $46.25 8,239,875
2018-02-28 $55.35 $55.64 $54.35 $54.36 $47.28 4,656,349
2018-02-27 $55.84 $56.10 $55.01 $55.01 $47.85 5,129,972
2018-02-26 $55.67 $55.85 $54.83 $55.84 $48.57 5,151,538
2018-02-23 $54.44 $55.51 $54.41 $55.49 $48.27 5,186,784
2018-02-22 $55.46 $55.59 $54.17 $54.27 $47.21 6,290,053
2018-02-21 $54.94 $55.82 $54.80 $55.10 $47.93 6,469,460
2018-02-20 $55.50 $56.06 $54.74 $54.91 $47.76 5,704,421
2018-02-16 $54.90 $55.92 $54.87 $55.61 $48.37 6,214,529
2018-02-15 $55.60 $56.04 $54.90 $55.10 $47.93 6,994,990
2018-02-14 $54.03 $55.40 $53.89 $55.31 $48.11 7,025,025
2018-02-13 $53.70 $54.36 $53.58 $54.14 $47.09 5,330,809
2018-02-12 $54.06 $54.57 $53.52 $53.97 $46.94 7,498,863
2018-02-09 $53.32 $54.08 $51.87 $53.75 $46.75 12,304,755
2018-02-08 $54.79 $54.79 $52.61 $52.65 $45.80 10,714,763
2018-02-07 $54.50 $55.68 $54.40 $54.80 $47.67 10,986,602
2018-02-06 $53.45 $55.30 $53.02 $54.62 $47.51 17,609,303
2018-02-05 $56.37 $56.92 $54.48 $54.62 $47.51 11,419,301
2018-02-02 $57.24 $57.80 $56.78 $56.90 $49.49 6,978,996
2018-02-01 $56.93 $57.46 $56.71 $57.46 $49.98 5,334,802
2018-01-31 $57.31 $57.65 $57.02 $57.14 $49.70 7,881,052
2018-01-30 $57.64 $58.09 $57.39 $57.40 $49.93 5,001,581
2018-01-29 $58.04 $58.50 $57.93 $57.99 $50.44 5,839,516
2018-01-26 $57.96 $58.11 $57.50 $58.11 $50.55 5,091,874
2018-01-25 $57.94 $58.16 $57.68 $57.98 $50.43 4,982,751
2018-01-24 $57.31 $57.94 $57.31 $57.75 $50.23 5,272,185
2018-01-23 $56.86 $57.48 $56.79 $57.18 $49.74 4,807,944
2018-01-22 $56.54 $57.26 $56.54 $57.26 $49.81 7,598,933
2018-01-19 $56.49 $56.52 $56.00 $56.46 $49.11 10,317,508
2018-01-18 $56.52 $56.81 $56.09 $56.15 $48.84 8,785,103
2018-01-17 $57.04 $57.04 $55.37 $56.34 $49.01 9,302,677
2018-01-16 $57.54 $57.69 $56.93 $57.17 $49.73 8,781,582
2018-01-12 $56.96 $57.12 $56.59 $56.98 $49.56 5,336,242
2018-01-11 $56.48 $56.74 $56.22 $56.68 $49.30 6,126,214
2018-01-10 $55.99 $56.70 $55.84 $56.20 $48.88 7,046,898
2018-01-09 $55.55 $56.27 $55.48 $55.78 $48.52 6,380,761
2018-01-08 $55.17 $55.53 $55.14 $55.40 $48.19 6,583,391
2018-01-05 $55.43 $55.50 $54.95 $55.32 $48.12 6,556,866
2018-01-04 $54.69 $55.52 $54.60 $54.98 $47.82 7,569,237
2018-01-03 $54.00 $54.77 $53.95 $54.56 $47.46 4,921,952
2018-01-02 $54.05 $54.34 $53.79 $54.03 $47.00 5,365,572
2017-12-29 $54.12 $54.15 $53.58 $53.58 $46.61 3,931,277
2017-12-28 $53.92 $54.01 $53.71 $53.95 $46.93 3,216,021
2017-12-27 $54.09 $54.23 $53.90 $54.07 $46.77 3,682,804
2017-12-26 $54.49 $54.67 $53.83 $54.01 $46.72 2,799,110
2017-12-22 $54.81 $54.85 $54.15 $54.46 $47.11 3,786,057
2017-12-21 $54.66 $54.81 $54.26 $54.53 $47.17 3,880,382
2017-12-20 $55.06 $55.18 $54.07 $54.26 $46.94 5,524,145
2017-12-19 $55.09 $55.13 $54.54 $54.56 $47.20 5,828,074
2017-12-18 $54.94 $55.16 $54.65 $54.78 $47.39 5,284,342
2017-12-15 $54.56 $54.92 $54.23 $54.50 $47.14 11,020,587
2017-12-14 $54.81 $54.85 $54.08 $54.15 $46.84 4,452,185
2017-12-13 $55.44 $55.62 $54.57 $54.60 $47.23 5,000,179
2017-12-12 $54.65 $55.81 $54.65 $55.50 $48.01 6,032,051
2017-12-11 $55.16 $55.58 $55.12 $55.27 $47.81 3,855,865
2017-12-08 $55.10 $55.36 $54.51 $55.36 $47.89 4,335,749
2017-12-07 $54.35 $55.08 $54.23 $54.90 $47.49 4,404,379
2017-12-06 $54.74 $55.03 $54.43 $54.59 $47.22 3,806,274
2017-12-05 $55.63 $55.80 $54.66 $54.82 $47.42 6,004,108
2017-12-04 $55.77 $56.43 $55.63 $55.63 $48.12 6,470,241
2017-12-01 $55.23 $55.39 $53.70 $54.90 $47.49 7,258,874
2017-11-30 $55.08 $55.92 $54.79 $55.15 $47.71 8,662,938
2017-11-29 $53.38 $54.95 $53.37 $54.76 $47.37 10,938,021
2017-11-28 $51.76 $53.08 $51.70 $53.02 $45.86 5,542,628
2017-11-27 $51.90 $51.99 $51.69 $51.72 $44.74 3,727,861
2017-11-24 $52.00 $52.07 $51.70 $51.83 $44.83 1,466,876
2017-11-22 $51.87 $52.05 $51.84 $51.91 $44.90 4,513,050
2017-11-21 $52.15 $52.15 $51.64 $51.89 $44.89 5,194,525
2017-11-20 $52.03 $52.03 $51.74 $51.93 $44.92 3,273,190
2017-11-17 $51.58 $52.04 $51.52 $51.88 $44.88 3,276,472
2017-11-16 $52.18 $52.25 $51.78 $51.81 $44.82 4,010,527
2017-11-15 $51.41 $52.18 $51.35 $52.01 $44.99 5,164,686
2017-11-14 $51.38 $51.84 $51.33 $51.83 $44.83 5,459,470
2017-11-13 $51.44 $51.81 $51.14 $51.68 $44.70 5,787,756
2017-11-10 $52.22 $52.36 $51.58 $51.61 $44.64 5,454,167
2017-11-09 $52.41 $52.56 $51.78 $52.11 $45.08 5,918,728
2017-11-08 $53.34 $53.44 $52.63 $52.68 $45.57 6,101,559
2017-11-07 $54.80 $54.94 $53.38 $53.45 $46.24 7,532,427
2017-11-06 $54.54 $54.96 $54.31 $54.85 $47.45 4,874,262
2017-11-03 $54.60 $54.79 $54.34 $54.65 $47.27 4,794,306
2017-11-02 $54.37 $55.08 $54.06 $54.88 $47.47 4,779,764
2017-11-01 $54.58 $54.74 $54.26 $54.48 $47.13 4,641,127
2017-10-31 $54.12 $54.82 $54.01 $54.38 $47.04 5,648,632
2017-10-30 $54.22 $54.45 $54.04 $54.26 $46.94 4,028,167
2017-10-27 $54.21 $54.46 $53.96 $54.44 $47.09 4,856,347
2017-10-26 $54.47 $54.65 $54.22 $54.30 $46.97 5,726,497
2017-10-25 $54.44 $54.54 $53.73 $54.16 $46.84 4,628,800
2017-10-24 $54.43 $54.62 $54.02 $54.21 $46.89 6,612,646
2017-10-23 $54.09 $54.24 $53.91 $54.13 $46.82 4,935,993
2017-10-20 $54.15 $54.23 $53.82 $54.09 $46.79 6,853,300
2017-10-19 $52.97 $53.91 $52.97 $53.59 $46.36 6,171,133
2017-10-18 $53.91 $53.91 $52.34 $53.27 $46.08 10,594,718
2017-10-17 $54.35 $54.40 $53.75 $53.88 $46.61 5,208,384
2017-10-16 $54.12 $54.42 $53.99 $54.26 $46.94 5,095,732
2017-10-13 $53.80 $54.44 $53.57 $54.13 $46.82 6,315,673
2017-10-12 $54.12 $54.34 $53.89 $53.99 $46.70 4,233,946
2017-10-11 $54.11 $54.35 $53.76 $54.26 $46.94 4,870,677
2017-10-10 $53.86 $54.27 $53.82 $54.23 $46.91 3,261,675
2017-10-09 $54.25 $54.25 $53.74 $53.85 $46.58 2,599,819
2017-10-06 $53.97 $54.24 $53.67 $54.18 $46.87 4,365,606
2017-10-05 $53.21 $54.00 $52.95 $53.76 $46.50 5,684,976
2017-10-04 $53.23 $53.41 $53.10 $53.15 $45.98 6,454,791
2017-10-03 $53.38 $53.64 $52.92 $53.47 $46.25 6,753,187
2017-10-02 $53.29 $53.55 $52.92 $53.44 $46.23 8,020,546
2017-09-29 $53.48 $54.05 $53.26 $53.59 $46.36 7,135,780
2017-09-28 $53.70 $53.88 $53.10 $53.48 $46.26 7,633,800
2017-09-27 $54.16 $54.35 $53.86 $54.15 $46.58 7,485,908
2017-09-26 $53.61 $53.76 $53.36 $53.60 $46.11 4,463,003
2017-09-25 $53.50 $53.80 $53.27 $53.61 $46.11 4,445,640
2017-09-22 $53.48 $53.71 $53.05 $53.67 $46.17 5,539,431
2017-09-21 $53.60 $53.84 $53.40 $53.74 $46.23 5,830,262
2017-09-20 $53.23 $53.71 $52.77 $53.52 $46.04 5,314,639
2017-09-19 $52.40 $53.28 $52.32 $53.16 $45.73 5,409,145
2017-09-18 $52.00 $52.48 $51.85 $52.38 $45.06 4,333,134
2017-09-15 $51.49 $51.82 $51.36 $51.81 $44.57 6,040,174
2017-09-14 $52.01 $52.17 $51.54 $51.64 $44.42 4,444,551
2017-09-13 $51.38 $52.10 $51.33 $52.04 $44.76 6,736,684
2017-09-12 $51.14 $51.94 $51.10 $51.57 $44.36 5,038,798
2017-09-11 $50.54 $51.06 $50.41 $50.88 $43.77 4,541,822
2017-09-08 $49.75 $50.36 $49.70 $49.98 $42.99 6,049,995
2017-09-07 $50.89 $50.99 $49.54 $49.86 $42.89 6,486,314
2017-09-06 $51.05 $51.22 $50.74 $50.91 $43.79 3,640,014
2017-09-05 $51.39 $51.44 $50.64 $50.87 $43.76 6,462,082
2017-09-01 $51.38 $51.95 $51.24 $51.68 $44.45 3,655,605
2017-08-31 $51.82 $51.87 $51.19 $51.25 $44.08 5,178,275
2017-08-30 $51.53 $51.79 $51.48 $51.59 $44.38 3,248,819
2017-08-29 $51.36 $51.63 $51.17 $51.50 $44.30 5,541,327
2017-08-28 $52.16 $52.29 $51.75 $51.96 $44.70 2,356,175
2017-08-25 $52.09 $52.41 $51.98 $52.07 $44.79 3,120,686
2017-08-24 $52.01 $52.11 $51.74 $51.85 $44.60 2,437,858
2017-08-23 $51.66 $52.07 $51.59 $51.81 $44.57 3,413,985
2017-08-22 $51.73 $52.06 $51.67 $51.94 $44.68 3,090,415
2017-08-21 $51.69 $51.86 $51.44 $51.67 $44.45 4,806,337
2017-08-18 $51.56 $51.95 $51.38 $51.68 $44.45 5,277,976
2017-08-17 $52.67 $52.78 $51.68 $51.72 $44.49 5,336,049
2017-08-16 $53.11 $53.21 $52.65 $52.85 $45.46 3,132,358
2017-08-15 $53.15 $53.31 $52.88 $52.98 $45.57 3,411,070
2017-08-14 $52.28 $52.97 $52.28 $52.79 $45.41 4,147,482
2017-08-11 $52.40 $52.60 $51.87 $52.05 $44.77 4,283,434
2017-08-10 $52.90 $53.03 $52.35 $52.38 $45.06 5,310,887
2017-08-09 $52.84 $53.24 $52.77 $53.23 $45.79 3,770,825
2017-08-08 $53.00 $53.65 $52.90 $53.19 $45.75 3,674,925
2017-08-07 $53.15 $53.24 $52.88 $53.12 $45.69 3,685,801
2017-08-04 $53.03 $53.47 $52.77 $53.12 $45.69 5,562,774
2017-08-03 $52.81 $52.86 $52.53 $52.68 $45.31 3,915,245
2017-08-02 $52.77 $53.03 $52.63 $52.99 $45.58 3,839,275
2017-08-01 $52.96 $53.18 $52.55 $52.95 $45.55 9,780,815
2017-07-31 $52.68 $53.19 $52.68 $52.78 $45.40 5,316,858
2017-07-28 $52.40 $52.72 $52.16 $52.57 $45.22 5,257,619
2017-07-27 $52.41 $52.49 $51.92 $52.43 $45.10 6,921,481
2017-07-26 $53.36 $53.50 $52.30 $52.43 $45.10 6,280,457
2017-07-25 $53.39 $53.71 $53.14 $53.17 $45.74 7,422,832
2017-07-24 $52.10 $52.96 $52.03 $52.79 $45.41 7,852,706
2017-07-21 $52.31 $52.48 $51.88 $52.12 $44.83 6,430,994
2017-07-20 $52.39 $52.84 $52.27 $52.48 $45.14 8,284,378
2017-07-19 $52.07 $52.78 $51.78 $52.08 $44.80 5,938,258
2017-07-18 $51.68 $51.88 $51.47 $51.63 $44.41 5,008,431
2017-07-17 $52.04 $52.12 $51.72 $52.03 $44.76 4,736,981
2017-07-14 $51.72 $52.24 $51.40 $52.08 $44.80 5,450,785
2017-07-13 $52.01 $52.23 $51.83 $52.22 $44.92 6,355,040
2017-07-12 $51.69 $52.11 $51.56 $51.90 $44.64 4,492,026
2017-07-11 $52.33 $52.33 $51.70 $51.77 $44.53 6,042,798
2017-07-10 $52.28 $52.47 $52.09 $52.31 $45.00 3,217,597
2017-07-07 $52.39 $52.55 $52.11 $52.46 $45.13 4,374,047
2017-07-06 $52.62 $52.82 $52.15 $52.18 $44.88 5,138,014
2017-07-05 $52.71 $52.88 $52.33 $52.66 $45.30 5,878,309
2017-07-03 $52.15 $52.98 $52.11 $52.58 $45.23 3,582,756
2017-06-30 $51.99 $52.18 $51.79 $51.92 $44.66 6,742,423
2017-06-29 $52.86 $52.99 $51.63 $51.78 $44.54 9,963,818
2017-06-28 $51.56 $52.19 $51.56 $51.98 $44.71 5,250,809
2017-06-27 $51.21 $51.85 $51.08 $51.42 $43.99 5,197,528
2017-06-26 $50.93 $51.30 $50.77 $51.01 $43.64 5,766,637
2017-06-23 $51.41 $51.44 $50.58 $50.77 $43.44 8,493,250
2017-06-22 $51.84 $51.84 $51.17 $51.30 $43.89 6,351,738
2017-06-21 $52.54 $52.55 $51.94 $52.00 $44.49 4,495,575
2017-06-20 $52.36 $52.72 $52.25 $52.34 $44.78 5,048,049
2017-06-19 $52.47 $52.84 $52.47 $52.57 $44.98 4,730,322
2017-06-16 $52.55 $52.58 $52.01 $52.27 $44.72 9,753,518
2017-06-15 $52.58 $52.90 $52.30 $52.38 $44.82 7,080,920
2017-06-14 $52.54 $52.92 $51.97 $52.84 $45.21 7,382,479
2017-06-13 $53.03 $53.27 $52.78 $52.94 $45.29 7,534,582
2017-06-12 $53.03 $53.46 $52.69 $52.85 $45.22 9,071,581
2017-06-09 $52.10 $53.02 $52.07 $52.89 $45.25 8,217,901
2017-06-08 $51.15 $52.18 $51.02 $51.78 $44.30 7,270,845
2017-06-07 $51.09 $51.35 $50.91 $51.14 $43.75 5,225,687
2017-06-06 $50.95 $51.10 $50.76 $50.88 $43.53 5,466,337
2017-06-05 $51.37 $51.85 $51.23 $51.33 $43.92 5,349,261
2017-06-02 $51.10 $51.67 $50.94 $51.30 $43.89 5,577,657
2017-06-01 $51.16 $51.64 $50.64 $51.53 $44.09 6,149,942
2017-05-31 $51.21 $51.25 $50.43 $50.89 $43.54 6,871,313
2017-05-30 $51.21 $51.24 $50.80 $51.10 $43.72 5,920,513
2017-05-26 $51.61 $51.81 $51.38 $51.44 $44.01 4,921,428
2017-05-25 $51.96 $52.14 $51.73 $51.77 $44.29 3,825,134
2017-05-24 $52.03 $52.13 $51.56 $51.79 $44.31 3,506,734
2017-05-23 $51.42 $52.21 $51.26 $51.96 $44.46 5,054,671
2017-05-22 $51.27 $51.48 $50.87 $51.44 $44.01 4,713,464
2017-05-19 $50.86 $51.42 $50.79 $51.10 $43.72 8,099,071
2017-05-18 $50.41 $51.10 $50.25 $50.74 $43.41 5,933,985
2017-05-17 $51.13 $51.33 $50.10 $50.46 $43.17 6,997,337
2017-05-16 $51.92 $52.16 $51.71 $51.96 $44.46 4,361,799
2017-05-15 $51.50 $51.86 $51.43 $51.77 $44.29 3,952,513
2017-05-12 $51.37 $51.42 $50.99 $51.41 $43.99 6,227,588
2017-05-11 $51.75 $51.82 $51.12 $51.64 $44.18 6,554,439
2017-05-10 $51.50 $52.05 $51.39 $51.97 $44.46 5,275,060
2017-05-09 $52.03 $52.18 $51.38 $51.58 $44.13 5,687,996
2017-05-08 $51.74 $52.00 $51.61 $52.00 $44.49 4,703,005
2017-05-05 $52.28 $52.41 $51.45 $51.77 $44.29 5,331,833
2017-05-04 $52.56 $52.81 $52.15 $52.31 $44.76 5,628,098
2017-05-03 $51.43 $52.26 $51.26 $52.21 $44.67 6,137,926
2017-05-02 $51.70 $51.88 $51.37 $51.57 $44.12 4,366,558
2017-05-01 $51.55 $51.98 $51.43 $51.70 $44.23 4,660,157
2017-04-28 $51.81 $52.00 $51.18 $51.28 $43.87 7,699,358
2017-04-27 $52.22 $52.29 $51.50 $51.92 $44.42 5,826,662
2017-04-26 $52.00 $52.62 $52.00 $52.12 $44.59 7,576,850
2017-04-25 $52.13 $52.48 $51.93 $52.13 $44.60 8,872,081
2017-04-24 $51.70 $52.01 $51.42 $51.56 $44.11 8,060,607
2017-04-21 $50.55 $51.01 $50.46 $50.51 $43.22 9,044,727
2017-04-20 $49.79 $50.90 $49.76 $50.68 $43.36 9,535,375
2017-04-19 $50.13 $50.35 $49.55 $49.69 $42.51 7,268,639
2017-04-18 $50.21 $50.41 $49.68 $49.80 $42.61 9,699,136
2017-04-17 $50.12 $50.62 $49.91 $50.54 $43.24 4,943,644
2017-04-13 $50.42 $50.89 $49.96 $49.98 $42.76 5,887,962
2017-04-12 $50.66 $51.08 $50.49 $50.70 $43.38 7,671,478
2017-04-11 $50.65 $50.99 $50.35 $50.89 $43.54 7,344,910
2017-04-10 $51.25 $51.44 $50.73 $50.78 $43.45 6,484,777
2017-04-07 $51.08 $51.36 $50.87 $51.15 $43.76 6,827,545
2017-04-06 $51.02 $51.51 $50.73 $51.35 $43.93 5,855,013
2017-04-05 $51.91 $52.04 $50.96 $51.04 $43.67 6,138,666
2017-04-04 $51.39 $51.57 $51.22 $51.46 $44.03 4,158,470
2017-04-03 $51.62 $51.62 $50.84 $51.55 $44.11 7,445,916
2017-03-31 $51.92 $52.07 $51.48 $51.50 $44.06 8,197,551
2017-03-30 $51.76 $52.39 $51.64 $52.12 $44.59 9,350,080
2017-03-29 $52.38 $52.45 $51.68 $51.75 $44.28 7,380,659
2017-03-28 $52.07 $53.17 $52.00 $52.71 $44.86 7,728,015
2017-03-27 $51.59 $52.41 $51.05 $52.20 $44.42 7,300,803
2017-03-24 $52.75 $52.98 $52.22 $52.57 $44.74 5,948,785
2017-03-23 $52.44 $53.17 $52.23 $52.58 $44.74 9,022,948
2017-03-22 $52.44 $52.89 $51.75 $52.60 $44.76 8,299,552
2017-03-21 $54.55 $54.55 $52.57 $52.69 $44.84 14,211,650
2017-03-20 $54.40 $54.85 $54.19 $54.24 $46.16 7,706,017
2017-03-17 $55.08 $55.12 $54.64 $54.69 $46.54 7,085,800
2017-03-16 $55.07 $55.37 $54.87 $55.03 $46.83 6,326,172
2017-03-15 $55.15 $55.60 $54.85 $54.96 $46.77 8,487,236
2017-03-14 $54.80 $55.05 $54.57 $55.00 $46.80 6,130,471
2017-03-13 $54.88 $55.21 $54.81 $54.92 $46.74 4,690,329
2017-03-10 $55.29 $55.33 $54.62 $54.94 $46.75 6,721,890
2017-03-09 $55.12 $55.28 $54.81 $54.94 $46.75 5,236,239
2017-03-08 $55.51 $55.81 $54.82 $54.87 $46.69 7,809,634
2017-03-07 $55.23 $55.40 $54.95 $55.03 $46.83 6,678,846
2017-03-06 $55.28 $55.45 $55.04 $55.29 $47.05 6,118,701
2017-03-03 $55.46 $55.71 $55.38 $55.55 $47.27 7,278,259
2017-03-02 $56.55 $56.56 $55.39 $55.48 $47.21 6,431,239
2017-03-01 $55.87 $56.61 $55.82 $56.41 $48.00 8,689,717
2017-02-28 $55.04 $55.19 $54.82 $55.00 $46.80 6,846,584
2017-02-27 $55.19 $55.35 $55.01 $55.29 $47.05 6,378,775
2017-02-24 $55.00 $55.37 $54.85 $55.10 $46.89 7,596,096
2017-02-23 $55.30 $55.51 $55.06 $55.40 $47.14 7,267,995
2017-02-22 $54.96 $55.41 $54.89 $55.31 $47.07 4,851,745
2017-02-21 $55.00 $55.31 $54.93 $55.20 $46.97 5,639,353
2017-02-17 $54.78 $54.88 $54.50 $54.88 $46.70 6,011,599
2017-02-16 $55.04 $55.08 $54.55 $55.01 $46.81 6,204,101
2017-02-15 $54.70 $55.37 $54.52 $55.14 $46.92 8,029,414
2017-02-14 $53.90 $54.60 $53.84 $54.55 $46.42 7,728,324
2017-02-13 $53.89 $54.43 $53.89 $54.13 $46.06 5,709,752
2017-02-10 $53.81 $53.85 $53.49 $53.61 $45.62 3,892,386
2017-02-09 $53.06 $53.64 $52.92 $53.54 $45.56 5,054,027
2017-02-08 $52.89 $53.02 $52.53 $52.89 $45.01 6,397,994
2017-02-07 $53.63 $53.67 $53.07 $53.20 $45.27 4,749,034
2017-02-06 $53.37 $53.78 $53.19 $53.40 $45.44 4,904,004
2017-02-03 $53.80 $54.04 $53.45 $53.66 $45.66 9,104,053
2017-02-02 $52.68 $53.22 $52.64 $53.13 $45.21 8,700,602
2017-02-01 $53.16 $53.64 $52.97 $53.03 $45.13 8,413,794
2017-01-31 $52.62 $52.94 $52.36 $52.65 $44.80 6,736,826
2017-01-30 $52.62 $52.90 $52.37 $52.85 $44.97 7,540,803
2017-01-27 $52.84 $53.14 $52.82 $52.99 $45.09 6,893,375
2017-01-26 $52.45 $52.98 $52.44 $52.95 $45.06 6,494,665
2017-01-25 $52.14 $52.64 $52.14 $52.45 $44.63 8,731,515
2017-01-24 $51.10 $52.00 $51.01 $51.77 $44.06 6,531,705
2017-01-23 $51.00 $51.39 $50.79 $50.97 $43.37 4,858,769
2017-01-20 $50.94 $51.65 $50.89 $51.20 $43.57 8,853,350
2017-01-19 $50.63 $50.98 $50.43 $50.73 $43.17 7,151,604
2017-01-18 $50.42 $50.67 $49.99 $50.56 $43.03 6,525,369
2017-01-17 $51.20 $51.21 $50.16 $50.31 $42.81 9,415,106
2017-01-13 $51.61 $52.14 $51.49 $51.69 $43.99 7,876,357
2017-01-12 $51.64 $51.69 $51.02 $51.43 $43.77 4,538,965
2017-01-11 $51.51 $51.80 $51.25 $51.79 $44.07 7,233,075
2017-01-10 $51.03 $51.58 $50.85 $51.22 $43.59 5,231,624
2017-01-09 $51.05 $51.29 $50.85 $51.07 $43.46 4,338,489
2017-01-06 $51.06 $51.50 $51.06 $51.30 $43.66 5,078,235
2017-01-05 $51.64 $51.76 $50.79 $50.97 $43.37 6,574,922
2017-01-04 $51.48 $51.98 $51.41 $51.84 $44.11 6,198,969
2017-01-03 $51.62 $52.24 $51.11 $51.46 $43.79 7,859,031
2016-12-30 $51.50 $51.61 $51.21 $51.37 $43.71 5,184,607
2016-12-29 $51.75 $51.87 $51.04 $51.30 $43.66 4,625,687
2016-12-28 $52.12 $52.26 $51.78 $51.78 $44.06 8,111,918
2016-12-27 $52.33 $52.39 $52.20 $52.31 $44.28 3,135,809
2016-12-23 $52.29 $52.33 $52.07 $52.20 $44.18 3,773,201
2016-12-22 $51.99 $52.28 $51.97 $52.15 $44.14 5,141,730
2016-12-21 $52.47 $52.50 $52.17 $52.17 $44.16 3,872,077
2016-12-20 $52.13 $52.68 $52.06 $52.54 $44.47 6,144,321
2016-12-19 $51.59 $51.98 $51.38 $51.87 $43.90 5,439,360
2016-12-16 $52.23 $52.23 $51.61 $51.74 $43.79 11,033,286
2016-12-15 $51.97 $52.31 $51.48 $51.98 $44.00 7,601,974
2016-12-14 $51.31 $52.30 $51.19 $51.73 $43.78 9,356,781
2016-12-13 $51.73 $51.92 $51.19 $51.70 $43.76 7,358,601
2016-12-12 $51.89 $52.10 $51.45 $51.58 $43.66 6,113,449
2016-12-09 $51.90 $52.08 $51.59 $52.04 $44.05 8,612,883
2016-12-08 $51.56 $52.29 $51.56 $51.90 $43.93 10,423,462
2016-12-07 $50.74 $51.40 $50.49 $51.36 $43.47 9,558,952
2016-12-06 $50.53 $50.77 $50.23 $50.73 $42.94 9,259,103
2016-12-05 $50.41 $50.63 $50.19 $50.36 $42.62 7,209,623
2016-12-02 $50.35 $50.42 $49.84 $50.00 $42.32 5,864,800
2016-12-01 $49.81 $50.62 $49.63 $50.39 $42.65 10,571,287
2016-11-30 $49.57 $49.77 $49.43 $49.62 $42.00 6,887,002
2016-11-29 $49.12 $49.35 $49.01 $49.10 $41.56 5,726,555
2016-11-28 $49.14 $49.45 $48.78 $48.90 $41.39 5,887,308
2016-11-25 $49.36 $49.50 $49.12 $49.42 $41.83 2,631,496
2016-11-23 $49.30 $49.50 $49.08 $49.35 $41.77 7,054,399
2016-11-22 $49.27 $49.57 $48.77 $49.03 $41.50 10,580,088
2016-11-21 $49.32 $49.39 $49.01 $49.28 $41.71 5,184,051
2016-11-18 $48.74 $49.40 $48.66 $49.23 $41.67 9,090,546
2016-11-17 $48.10 $48.77 $47.98 $48.68 $41.20 9,369,781
2016-11-16 $47.59 $48.39 $47.59 $47.87 $40.52 10,900,937
2016-11-15 $48.26 $48.73 $48.04 $48.70 $41.22 13,446,676
2016-11-14 $48.07 $48.75 $47.81 $48.73 $41.25 15,228,080
2016-11-11 $47.57 $47.96 $47.43 $47.90 $40.54 9,661,099
2016-11-10 $47.05 $48.50 $46.98 $47.61 $40.30 17,493,869
2016-11-09 $45.45 $46.93 $45.13 $46.67 $39.50 14,953,341
2016-11-08 $44.78 $45.09 $44.59 $44.98 $38.07 4,516,315
2016-11-07 $44.66 $44.93 $44.65 $44.92 $38.02 6,908,844
2016-11-04 $44.15 $44.40 $43.83 $43.93 $37.18 6,284,059
2016-11-03 $44.01 $44.48 $43.93 $44.05 $37.28 5,532,838
2016-11-02 $44.24 $44.33 $43.92 $44.00 $37.24 7,793,969
2016-11-01 $44.88 $45.00 $44.10 $44.46 $37.63 9,440,337
2016-10-31 $44.82 $44.96 $44.69 $44.76 $37.88 7,262,159
2016-10-28 $44.79 $44.91 $44.39 $44.64 $37.78 8,548,425
2016-10-27 $44.43 $45.14 $44.38 $44.70 $37.83 12,715,565
2016-10-26 $43.72 $44.37 $43.70 $44.23 $37.44 6,012,469
2016-10-25 $43.96 $44.17 $43.78 $43.84 $37.11 5,589,554
2016-10-24 $44.08 $44.15 $43.94 $44.02 $37.26 4,919,544
2016-10-21 $43.59 $43.89 $43.50 $43.85 $37.11 6,422,391
2016-10-20 $43.59 $44.09 $43.52 $43.95 $37.20 8,553,044
2016-10-19 $44.19 $44.19 $42.85 $43.58 $36.89 10,319,343
2016-10-18 $43.14 $43.20 $42.83 $43.01 $36.40 6,297,949
2016-10-17 $42.88 $43.07 $42.52 $42.72 $36.16 6,288,114
2016-10-14 $43.32 $43.44 $42.72 $42.85 $36.27 5,785,382
2016-10-13 $43.01 $43.01 $42.37 $42.88 $36.29 6,522,003
2016-10-12 $43.36 $43.68 $43.28 $43.40 $36.73 4,025,201
2016-10-11 $43.79 $43.84 $43.06 $43.29 $36.64 6,334,699
2016-10-10 $43.92 $43.99 $43.67 $43.80 $37.07 4,797,371
2016-10-07 $43.89 $43.96 $43.39 $43.70 $36.99 6,560,314
2016-10-06 $43.75 $44.00 $43.45 $43.89 $37.15 12,170,205
2016-10-05 $43.06 $43.81 $43.02 $43.65 $36.95 6,858,522
2016-10-04 $42.74 $43.15 $42.51 $42.85 $36.27 8,364,680
2016-10-03 $42.69 $42.82 $42.45 $42.66 $36.11 5,421,920
2016-09-30 $42.70 $43.16 $42.58 $42.89 $36.30 7,613,621
2016-09-29 $42.66 $43.24 $42.35 $42.48 $35.96 7,683,871
2016-09-28 $42.79 $42.97 $42.38 $42.81 $36.23 4,482,646
2016-09-27 $42.32 $42.92 $42.17 $42.90 $36.07 6,747,795
2016-09-26 $42.69 $42.78 $42.40 $42.47 $35.71 8,526,228
2016-09-23 $42.75 $43.27 $42.70 $42.96 $36.13 5,960,313
2016-09-22 $43.37 $43.54 $43.13 $43.17 $36.30 4,788,200
2016-09-21 $43.25 $43.43 $42.97 $43.26 $36.38 7,157,051
2016-09-20 $43.18 $43.25 $42.82 $43.02 $36.18 7,091,991
2016-09-19 $42.74 $43.13 $42.58 $42.86 $36.04 5,492,619
2016-09-16 $42.73 $42.79 $42.41 $42.60 $35.82 9,204,925
2016-09-15 $42.44 $43.11 $42.18 $43.03 $36.18 10,511,072
2016-09-14 $43.16 $43.44 $42.87 $42.92 $36.09 6,161,420
2016-09-13 $43.31 $43.46 $42.96 $43.23 $36.35 7,898,552
2016-09-12 $43.19 $43.91 $42.83 $43.80 $36.83 9,275,984
2016-09-09 $43.84 $43.96 $43.41 $43.41 $36.50 6,671,213
2016-09-08 $43.63 $43.94 $43.58 $43.84 $36.87 6,421,655
2016-09-07 $43.74 $43.88 $43.57 $43.66 $36.71 7,524,192
2016-09-06 $44.12 $44.18 $43.61 $43.86 $36.88 6,601,841
2016-09-02 $44.20 $44.22 $43.93 $44.16 $37.13 4,264,180
2016-09-01 $44.25 $44.26 $43.66 $44.03 $37.02 5,195,535
2016-08-31 $44.10 $44.23 $43.75 $44.15 $37.13 6,994,746
2016-08-30 $43.82 $44.10 $43.78 $44.08 $37.07 5,560,605
2016-08-29 $43.51 $44.11 $43.51 $43.84 $36.87 7,241,274
2016-08-26 $43.45 $43.63 $43.19 $43.40 $36.50 6,590,665
2016-08-25 $43.28 $43.55 $43.25 $43.40 $36.50 5,769,885
2016-08-24 $43.50 $43.66 $43.17 $43.24 $36.36 8,589,783
2016-08-23 $43.45 $43.66 $43.43 $43.44 $36.53 4,160,074
2016-08-22 $43.20 $43.40 $43.17 $43.37 $36.47 3,386,637
2016-08-19 $43.16 $43.41 $43.01 $43.35 $36.45 3,977,552
2016-08-18 $43.11 $43.29 $43.04 $43.22 $36.34 4,652,549
2016-08-17 $43.08 $43.38 $43.02 $43.22 $36.34 6,347,953
2016-08-16 $42.74 $43.13 $42.72 $43.02 $36.18 4,833,035
2016-08-15 $42.77 $43.04 $42.77 $42.98 $36.14 5,279,100
2016-08-12 $42.48 $42.77 $42.39 $42.73 $35.93 4,349,232
2016-08-11 $42.66 $42.92 $42.42 $42.82 $36.01 6,211,571
2016-08-10 $42.94 $42.99 $42.44 $42.50 $35.74 3,746,842
2016-08-09 $42.94 $43.05 $42.73 $42.83 $36.02 3,698,294
2016-08-08 $42.99 $43.15 $42.86 $42.94 $36.11 4,461,190
2016-08-05 $42.63 $42.97 $42.37 $42.97 $36.13 7,568,899
2016-08-04 $42.03 $42.26 $41.96 $42.03 $35.34 4,167,689
2016-08-03 $41.55 $42.25 $41.47 $42.13 $35.43 6,723,229
2016-08-02 $41.51 $41.68 $41.13 $41.43 $34.84 5,858,271
2016-08-01 $42.15 $42.22 $41.61 $41.68 $35.05 5,488,901
2016-07-29 $41.92 $42.34 $41.92 $42.17 $35.46 5,802,687
2016-07-28 $41.88 $42.21 $41.71 $42.08 $35.39 3,934,941
2016-07-27 $41.96 $42.20 $41.87 $42.01 $35.33 5,483,498
2016-07-26 $41.82 $42.15 $41.77 $41.97 $35.29 4,879,463
2016-07-25 $42.10 $42.18 $41.79 $41.97 $35.29 4,752,829
2016-07-22 $41.98 $42.25 $41.83 $42.19 $35.48 5,021,510
2016-07-21 $41.97 $42.18 $41.83 $41.88 $35.22 5,160,261
2016-07-20 $42.10 $42.16 $41.90 $41.97 $35.29 4,924,347
2016-07-19 $41.71 $42.04 $41.60 $41.97 $35.29 6,774,574
2016-07-18 $41.73 $42.09 $41.73 $41.88 $35.22 8,616,154
2016-07-15 $42.40 $42.50 $41.44 $41.89 $35.23 9,964,732
2016-07-14 $41.38 $41.51 $41.17 $41.25 $34.69 12,183,264
2016-07-13 $40.75 $40.90 $40.47 $40.63 $34.17 6,239,897
2016-07-12 $40.56 $40.86 $40.53 $40.67 $34.20 6,378,092
2016-07-11 $40.40 $40.53 $40.24 $40.30 $33.89 4,417,223
2016-07-08 $39.84 $40.26 $39.84 $40.09 $33.71 6,015,163
2016-07-07 $39.16 $39.62 $39.02 $39.23 $32.99 5,510,582
2016-07-06 $38.73 $39.32 $38.63 $39.20 $32.96 6,255,745
2016-07-05 $39.67 $39.78 $38.90 $39.06 $32.85 5,955,752
2016-07-01 $40.15 $40.26 $39.91 $40.06 $33.69 4,684,419
2016-06-30 $39.97 $40.34 $39.59 $40.33 $33.91 8,765,097
2016-06-29 $39.59 $39.75 $39.14 $39.68 $33.37 6,242,185
2016-06-28 $39.09 $39.22 $38.48 $39.08 $32.86 10,100,584
2016-06-27 $39.23 $39.26 $38.49 $38.69 $32.32 13,020,329
2016-06-24 $40.22 $41.12 $39.83 $39.86 $33.30 13,335,633
2016-06-23 $41.92 $42.24 $41.88 $42.23 $35.28 7,393,729
2016-06-22 $41.35 $41.87 $41.32 $41.35 $34.55 4,486,908
2016-06-21 $41.48 $41.51 $41.09 $41.37 $34.56 4,447,771
2016-06-20 $41.75 $42.00 $41.16 $41.22 $34.44 5,766,545
2016-06-17 $41.06 $41.32 $40.79 $41.11 $34.35 8,413,002
2016-06-16 $40.65 $41.08 $40.34 $41.06 $34.30 6,459,216
2016-06-15 $41.25 $41.62 $40.98 $41.02 $34.27 7,863,875
2016-06-14 $41.53 $41.77 $40.95 $41.19 $34.41 8,445,999
2016-06-13 $41.71 $42.12 $41.67 $41.68 $34.82 6,688,722
2016-06-10 $42.03 $42.22 $41.87 $41.96 $35.06 7,329,345
2016-06-09 $42.46 $42.58 $42.03 $42.54 $35.54 5,936,909
2016-06-08 $42.64 $43.01 $42.63 $42.81 $35.77 5,018,131
2016-06-07 $42.94 $43.00 $42.66 $42.66 $35.64 7,263,993
2016-06-06 $42.45 $43.15 $42.31 $42.88 $35.82 7,748,602
2016-06-03 $42.28 $42.51 $41.77 $42.37 $35.40 11,485,347
2016-06-02 $42.88 $43.10 $42.70 $43.06 $35.97 4,216,540
2016-06-01 $42.45 $43.06 $42.33 $43.00 $35.92 5,170,828
2016-05-31 $43.16 $43.20 $42.65 $42.82 $35.77 6,605,756
2016-05-27 $42.78 $42.95 $42.63 $42.95 $35.88 3,905,390
2016-05-26 $42.91 $43.05 $42.59 $42.67 $35.65 4,371,977
2016-05-25 $42.58 $43.23 $42.52 $42.96 $35.89 7,807,950
2016-05-24 $42.01 $42.48 $41.86 $42.28 $35.32 5,611,925
2016-05-23 $41.75 $41.87 $41.42 $41.66 $34.80 6,422,488
2016-05-20 $41.74 $42.20 $41.64 $41.74 $34.87 5,781,658
2016-05-19 $41.40 $41.70 $41.03 $41.52 $34.69 9,545,359
2016-05-18 $40.75 $41.77 $40.70 $41.62 $34.77 12,625,288
2016-05-17 $41.38 $41.43 $40.57 $40.72 $34.02 14,339,273
2016-05-16 $41.24 $41.96 $41.12 $41.69 $34.83 16,492,402
2016-05-13 $41.79 $42.11 $41.23 $41.43 $34.61 6,980,632
2016-05-12 $42.12 $42.31 $41.70 $41.94 $35.04 7,285,084
2016-05-11 $41.90 $42.38 $41.87 $41.87 $34.98 5,832,825
2016-05-10 $41.74 $42.16 $41.66 $42.06 $35.14 6,413,012
2016-05-09 $41.61 $42.00 $41.48 $41.54 $34.70 4,297,081
2016-05-06 $41.41 $41.81 $41.36 $41.78 $34.91 5,306,419
2016-05-05 $41.82 $42.00 $41.54 $41.65 $34.80 5,947,599
2016-05-04 $42.04 $42.28 $41.39 $41.72 $34.85 8,835,644
2016-05-03 $42.33 $42.56 $42.00 $42.50 $35.51 6,581,842
2016-05-02 $43.02 $43.16 $42.62 $42.97 $35.90 8,866,491
2016-04-29 $42.83 $43.08 $42.47 $42.69 $35.67 10,576,006
2016-04-28 $43.04 $43.56 $42.93 $43.13 $36.03 6,641,440
2016-04-27 $43.38 $43.94 $43.26 $43.53 $36.37 9,686,585
2016-04-26 $43.08 $43.49 $42.91 $43.37 $36.23 7,899,819
2016-04-25 $43.03 $43.18 $42.76 $43.05 $35.97 8,605,617
2016-04-22 $42.70 $43.43 $42.61 $43.30 $36.17 9,262,160
2016-04-21 $42.65 $42.80 $42.40 $42.56 $35.56 10,082,306
2016-04-20 $41.96 $42.94 $41.79 $42.73 $35.70 9,576,223
2016-04-19 $41.48 $41.93 $41.39 $41.91 $35.01 11,362,064
2016-04-18 $41.03 $41.30 $40.84 $41.21 $34.43 7,566,357
2016-04-15 $41.45 $41.56 $40.95 $41.10 $34.34 7,052,583
2016-04-14 $41.00 $41.65 $40.92 $41.28 $34.49 9,317,492
2016-04-13 $40.77 $41.42 $40.67 $41.10 $34.34 10,469,435
2016-04-12 $39.74 $40.35 $39.55 $40.26 $33.64 7,661,502
2016-04-11 $39.58 $40.04 $39.41 $39.53 $33.03 7,321,261
2016-04-08 $39.48 $39.85 $39.28 $39.38 $32.90 4,990,502
2016-04-07 $39.75 $39.81 $38.83 $39.10 $32.67 8,354,565
2016-04-06 $39.90 $40.13 $39.57 $40.09 $33.49 5,286,783
2016-04-05 $40.25 $40.41 $39.84 $40.05 $33.46 6,223,931
2016-04-04 $40.68 $40.85 $40.42 $40.68 $33.99 4,685,269
2016-04-01 $40.31 $40.78 $40.00 $40.70 $34.00 5,211,763
2016-03-31 $40.86 $41.03 $40.47 $40.59 $33.91 6,578,993
2016-03-30 $40.61 $41.21 $40.54 $40.99 $34.25 6,293,156
2016-03-29 $40.31 $40.47 $39.79 $40.39 $33.74 5,840,699
2016-03-28 $40.84 $40.96 $40.52 $40.69 $33.78 4,147,041
2016-03-24 $40.73 $40.84 $40.46 $40.78 $33.86 6,330,961
2016-03-23 $41.20 $41.53 $41.06 $41.19 $34.20 6,761,849
2016-03-22 $41.02 $41.54 $40.81 $41.32 $34.30 5,769,706
2016-03-21 $41.23 $41.49 $41.06 $41.38 $34.35 5,207,062
2016-03-18 $41.00 $41.42 $40.86 $41.32 $34.30 10,078,909
2016-03-17 $40.38 $40.78 $40.05 $40.69 $33.78 6,841,103
2016-03-16 $40.64 $41.12 $40.37 $40.54 $33.66 6,001,702
2016-03-15 $40.14 $40.84 $40.07 $40.79 $33.86 7,049,639
2016-03-14 $40.47 $40.59 $39.97 $40.49 $33.62 6,349,534
2016-03-11 $39.93 $40.49 $39.61 $40.46 $33.59 7,774,749
2016-03-10 $39.94 $40.19 $39.08 $39.51 $32.80 7,442,915
2016-03-09 $40.14 $40.14 $39.62 $39.76 $33.01 5,476,659
2016-03-08 $40.22 $40.38 $39.74 $39.85 $33.08 6,069,301
2016-03-07 $40.65 $40.93 $40.49 $40.77 $33.85 4,287,549
2016-03-04 $40.91 $41.21 $40.61 $41.03 $34.06 6,128,047
2016-03-03 $40.48 $40.78 $40.22 $40.77 $33.85 5,694,844
2016-03-02 $39.99 $40.53 $39.84 $40.53 $33.65 7,465,456
2016-03-01 $38.69 $39.90 $38.69 $39.90 $33.13 6,569,144
2016-02-29 $39.25 $39.31 $38.51 $38.52 $31.98 7,400,034
2016-02-26 $39.49 $39.77 $39.09 $39.29 $32.62 7,200,199
2016-02-25 $38.62 $39.14 $38.47 $39.14 $32.49 6,336,151
2016-02-24 $38.27 $38.54 $37.48 $38.44 $31.91 9,220,249
2016-02-23 $39.95 $40.08 $38.82 $38.87 $32.27 9,226,166
2016-02-22 $40.10 $40.39 $40.00 $40.23 $33.40 8,157,323
2016-02-19 $39.28 $39.73 $39.06 $39.46 $32.76 10,983,351
2016-02-18 $40.09 $40.14 $39.31 $39.49 $32.78 7,672,176
2016-02-17 $40.61 $40.71 $40.07 $40.12 $33.31 7,864,971
2016-02-16 $39.65 $40.52 $39.28 $40.19 $33.37 11,232,956
2016-02-12 $38.24 $39.15 $38.00 $39.10 $32.46 12,455,611
2016-02-11 $38.00 $38.08 $37.07 $37.45 $31.09 12,474,921
2016-02-10 $39.94 $40.29 $39.02 $39.04 $32.41 9,331,438
2016-02-09 $38.84 $39.71 $38.52 $39.40 $32.71 12,758,656
2016-02-08 $39.67 $40.04 $38.97 $39.53 $32.82 13,886,299
2016-02-05 $40.20 $40.55 $39.94 $40.09 $33.28 10,218,340
2016-02-04 $39.28 $40.20 $39.17 $40.11 $33.30 9,291,036
2016-02-03 $38.93 $39.34 $37.98 $39.28 $32.61 10,533,965
2016-02-02 $39.27 $39.27 $38.59 $38.75 $32.17 6,986,420
2016-02-01 $39.89 $40.02 $39.55 $39.80 $33.04 6,241,806
2016-01-29 $39.31 $40.08 $39.20 $40.06 $33.26 11,718,784
2016-01-28 $39.51 $39.80 $39.00 $39.22 $32.56 8,983,639
2016-01-27 $39.12 $39.99 $38.83 $39.18 $32.53 7,619,430
2016-01-26 $38.44 $39.27 $38.29 $39.02 $32.39 7,658,990
2016-01-25 $39.29 $39.35 $38.23 $38.29 $31.79 10,258,698
2016-01-22 $39.30 $39.63 $39.03 $39.37 $32.69 8,942,919
2016-01-21 $38.94 $39.45 $38.50 $38.52 $31.98 12,502,035
2016-01-20 $38.30 $39.33 $38.26 $38.87 $32.27 13,476,324
2016-01-19 $39.47 $39.87 $38.75 $39.13 $32.49 11,311,262
2016-01-15 $38.01 $39.44 $37.97 $39.05 $32.42 14,533,731
2016-01-14 $39.60 $40.21 $39.11 $39.93 $33.15 13,490,021
2016-01-13 $40.92 $41.04 $38.95 $39.01 $32.39 11,910,704
2016-01-12 $40.40 $40.66 $39.69 $40.62 $33.72 9,915,545
2016-01-11 $40.01 $40.11 $39.48 $39.86 $33.09 6,668,815
2016-01-08 $40.64 $40.71 $39.62 $39.70 $32.96 8,474,956
2016-01-07 $40.31 $40.68 $39.89 $40.27 $33.43 9,959,782
2016-01-06 $41.04 $41.57 $40.81 $41.05 $34.08 6,779,586
2016-01-05 $41.47 $41.72 $41.19 $41.68 $34.60 7,641,664
2016-01-04 $41.75 $41.82 $41.11 $41.48 $34.44 9,258,086
2015-12-31 $42.79 $43.14 $42.65 $42.67 $35.42 4,483,847
2015-12-30 $43.37 $43.51 $42.97 $43.01 $35.71 4,750,541
2015-12-29 $43.15 $43.61 $43.14 $43.52 $36.13 4,912,032
2015-12-28 $43.24 $43.35 $42.74 $43.05 $35.53 5,828,472
2015-12-24 $43.38 $43.59 $43.35 $43.42 $35.84 2,170,105
2015-12-23 $43.09 $43.49 $42.87 $43.48 $35.89 4,846,404
2015-12-22 $42.91 $42.92 $42.17 $42.70 $35.24 5,041,046
2015-12-21 $42.66 $42.98 $42.16 $42.59 $35.15 5,610,549
2015-12-18 $43.54 $43.58 $42.35 $42.36 $34.96 14,617,491
2015-12-17 $44.52 $44.58 $43.83 $43.83 $36.18 6,896,672
2015-12-16 $43.93 $44.49 $43.41 $44.36 $36.61 10,016,787
2015-12-15 $42.99 $43.84 $42.92 $43.67 $36.04 6,971,214
2015-12-14 $42.30 $42.56 $41.84 $42.43 $35.02 7,422,586
2015-12-11 $42.51 $42.77 $41.94 $42.22 $34.85 6,531,661
2015-12-10 $43.06 $43.59 $42.79 $43.18 $35.64 6,256,641
2015-12-09 $43.24 $43.81 $42.72 $43.01 $35.50 6,713,393
2015-12-08 $43.83 $44.02 $43.36 $43.55 $35.94 6,751,084
2015-12-07 $44.14 $44.37 $43.77 $44.11 $36.41 5,728,899
2015-12-04 $43.46 $44.42 $43.37 $44.34 $36.60 8,421,409
2015-12-03 $43.97 $43.97 $43.05 $43.20 $35.66 5,560,591
2015-12-02 $44.36 $44.45 $43.69 $43.77 $36.13 6,301,185
2015-12-01 $44.14 $44.43 $43.89 $44.31 $36.57 4,913,801
2015-11-30 $43.93 $44.12 $43.74 $43.89 $36.23 7,461,714
2015-11-27 $43.87 $43.99 $43.57 $43.90 $36.23 2,093,464
2015-11-25 $43.90 $43.94 $43.64 $43.77 $36.13 4,284,636
2015-11-24 $43.57 $43.99 $43.39 $43.86 $36.20 5,955,284
2015-11-23 $44.06 $44.18 $43.69 $43.78 $36.13 6,032,924
2015-11-20 $44.39 $44.41 $43.94 $44.04 $36.35 6,977,401
2015-11-19 $43.91 $44.27 $43.74 $44.15 $36.44 6,414,186
2015-11-18 $43.11 $43.98 $42.94 $43.89 $36.23 8,560,183
2015-11-17 $43.18 $43.49 $42.83 $43.02 $35.51 6,458,783
2015-11-16 $42.37 $43.13 $42.26 $43.11 $35.58 6,042,637
2015-11-13 $42.49 $42.81 $42.24 $42.38 $34.98 6,645,970
2015-11-12 $43.04 $43.07 $42.68 $42.72 $35.26 6,991,808
2015-11-11 $43.62 $43.74 $43.20 $43.33 $35.76 4,857,621
2015-11-10 $43.19 $43.53 $43.08 $43.36 $35.79 6,170,180
2015-11-09 $43.74 $43.86 $43.03 $43.34 $35.77 6,781,268
2015-11-06 $43.72 $44.24 $43.50 $43.72 $36.09 12,056,585
2015-11-05 $42.62 $42.82 $42.36 $42.63 $35.19 6,377,474
2015-11-04 $42.73 $42.92 $42.49 $42.62 $35.18 4,060,263
2015-11-03 $42.60 $42.87 $42.23 $42.70 $35.24 3,557,501
2015-11-02 $42.24 $42.84 $42.24 $42.59 $35.15 5,523,753
2015-10-30 $42.98 $42.99 $42.07 $42.18 $34.81 9,148,379
2015-10-29 $42.98 $43.22 $42.81 $43.00 $35.49 5,574,544
2015-10-28 $42.20 $43.23 $42.09 $43.06 $35.54 9,443,446
2015-10-27 $42.26 $42.46 $41.90 $42.10 $34.75 5,796,010
2015-10-26 $42.54 $42.78 $42.23 $42.52 $35.09 5,262,840
2015-10-23 $42.15 $42.68 $41.84 $42.62 $35.18 9,879,357
2015-10-22 $41.36 $42.28 $41.36 $41.84 $34.53 7,961,823
2015-10-21 $41.49 $41.74 $41.07 $41.10 $33.92 8,865,440
2015-10-20 $40.84 $41.51 $40.75 $41.25 $34.05 6,848,685
2015-10-19 $40.64 $41.11 $40.63 $40.73 $33.62 7,749,154
2015-10-16 $41.19 $41.54 $40.68 $40.77 $33.65 12,933,480
2015-10-15 $41.22 $41.64 $40.68 $41.01 $33.85 12,242,631
2015-10-14 $41.33 $41.37 $40.38 $40.50 $33.43 10,003,801
2015-10-13 $41.48 $41.61 $41.33 $41.43 $34.20 4,328,727
2015-10-12 $41.67 $41.81 $41.42 $41.63 $34.36 3,787,990
2015-10-09 $42.03 $42.10 $41.35 $41.58 $34.32 4,307,345
2015-10-08 $41.56 $41.96 $41.39 $41.90 $34.58 5,017,947
2015-10-07 $41.79 $42.08 $41.55 $41.79 $34.49 4,913,794
2015-10-06 $41.45 $41.70 $41.32 $41.49 $34.24 5,352,270
2015-10-05 $41.14 $41.64 $41.07 $41.56 $34.30 6,488,891
2015-10-02 $39.98 $40.75 $39.28 $40.75 $33.63 15,273,549
2015-10-01 $41.02 $41.31 $40.53 $41.13 $33.95 6,274,110
2015-09-30 $41.14 $41.26 $40.76 $41.01 $33.85 8,788,098
2015-09-29 $40.52 $40.72 $40.18 $40.65 $33.55 6,411,346
2015-09-28 $41.15 $41.34 $40.30 $40.42 $33.36 9,129,925
2015-09-25 $41.47 $42.01 $41.30 $41.67 $34.18 8,788,437
2015-09-24 $40.59 $40.85 $40.20 $40.76 $33.43 8,418,536
2015-09-23 $41.06 $41.24 $40.84 $41.06 $33.68 3,917,674
2015-09-22 $40.78 $41.21 $40.70 $41.10 $33.71 8,851,556
2015-09-21 $41.47 $41.67 $41.11 $41.52 $34.05 8,472,061
2015-09-18 $41.10 $41.28 $40.74 $41.17 $33.77 33,377,528
2015-09-17 $42.41 $42.69 $41.46 $41.66 $34.17 15,542,660
2015-09-16 $41.96 $42.41 $41.75 $42.36 $34.74 7,683,428
2015-09-15 $41.14 $42.19 $41.10 $42.00 $34.45 11,631,250
2015-09-14 $40.91 $41.16 $40.75 $40.92 $33.56 8,854,048
2015-09-11 $40.94 $41.09 $40.54 $41.06 $33.68 8,327,082
2015-09-10 $40.69 $41.43 $40.65 $41.10 $33.71 9,574,978
2015-09-09 $41.91 $42.02 $40.79 $40.88 $33.53 7,780,268
2015-09-08 $41.40 $41.46 $40.80 $41.43 $33.98 11,072,316
2015-09-04 $40.86 $41.00 $40.21 $40.55 $33.26 8,078,376
2015-09-03 $41.17 $41.93 $41.10 $41.44 $33.99 6,721,237
2015-09-02 $41.01 $41.10 $40.43 $41.02 $33.64 6,052,728
2015-09-01 $41.32 $41.42 $40.00 $40.27 $33.03 12,097,826
2015-08-31 $42.50 $42.57 $42.20 $42.35 $34.74 6,341,213
2015-08-28 $42.43 $42.74 $42.26 $42.59 $34.93 6,053,705
2015-08-27 $41.95 $42.63 $41.72 $42.58 $34.92 9,832,877
2015-08-26 $40.66 $41.48 $40.14 $41.41 $33.96 12,671,161
2015-08-25 $42.04 $42.14 $39.72 $39.76 $32.61 16,313,729
2015-08-24 $40.32 $41.97 $38.81 $40.75 $33.42 19,382,082
2015-08-21 $43.64 $43.82 $42.76 $42.78 $35.09 10,072,583
2015-08-20 $44.88 $44.90 $44.10 $44.10 $36.17 7,724,537
2015-08-19 $45.54 $45.81 $45.26 $45.36 $37.20 6,057,385
2015-08-18 $45.67 $45.84 $45.55 $45.75 $37.52 3,762,119
2015-08-17 $45.30 $45.86 $45.21 $45.65 $37.44 4,527,352
2015-08-14 $45.07 $45.64 $45.00 $45.60 $37.40 4,583,450
2015-08-13 $44.97 $45.18 $44.79 $45.07 $36.97 3,446,270
2015-08-12 $45.12 $45.12 $44.26 $44.89 $36.82 5,783,689
2015-08-11 $45.50 $45.72 $45.25 $45.40 $37.24 5,351,770
2015-08-10 $45.46 $46.02 $45.44 $46.02 $37.75 5,259,320
2015-08-07 $45.22 $45.49 $44.84 $45.11 $37.00 4,616,618
2015-08-06 $45.54 $45.71 $45.12 $45.21 $37.08 3,566,735
2015-08-05 $45.53 $45.73 $45.26 $45.43 $37.26 3,742,169
2015-08-04 $45.05 $45.48 $44.97 $45.22 $37.09 4,705,886
2015-08-03 $45.13 $45.24 $44.79 $45.08 $36.97 5,964,022
2015-07-31 $45.12 $45.28 $44.92 $45.21 $37.08 6,633,767
2015-07-30 $44.80 $45.14 $44.80 $45.06 $36.96 6,096,767
2015-07-29 $44.73 $45.11 $44.68 $45.01 $36.92 7,108,890
2015-07-28 $45.03 $45.07 $44.56 $44.73 $36.69 7,497,287
2015-07-27 $44.98 $45.03 $44.70 $44.80 $36.74 5,963,468
2015-07-24 $45.56 $45.71 $45.25 $45.28 $37.14 6,900,875
2015-07-23 $45.91 $46.20 $45.58 $45.66 $37.45 7,656,400
2015-07-22 $45.68 $46.11 $45.63 $45.95 $37.69 7,022,156
2015-07-21 $45.88 $46.03 $45.61 $45.74 $37.52 5,547,814
2015-07-20 $45.96 $46.14 $45.78 $45.84 $37.60 5,571,001
2015-07-17 $45.62 $46.01 $45.53 $45.85 $37.61 7,156,950
2015-07-16 $45.88 $46.26 $45.77 $45.86 $37.61 10,761,630
2015-07-15 $43.96 $45.81 $43.90 $45.53 $37.34 16,088,693
2015-07-14 $43.71 $43.95 $43.53 $43.88 $35.99 8,762,119
2015-07-13 $43.74 $43.90 $43.57 $43.83 $35.95 6,065,530
2015-07-10 $43.76 $43.81 $43.26 $43.44 $35.63 5,414,574
2015-07-09 $43.29 $43.44 $42.94 $42.96 $35.24 6,403,765
2015-07-08 $43.24 $43.24 $42.65 $42.67 $35.00 6,207,222
2015-07-07 $43.48 $43.55 $42.92 $43.47 $35.65 8,586,939
2015-07-06 $43.15 $43.65 $43.05 $43.60 $35.76 6,146,599
2015-07-02 $44.09 $44.14 $43.47 $43.62 $35.78 4,843,029
2015-07-01 $43.92 $44.18 $43.74 $44.15 $36.21 6,025,173
2015-06-30 $43.84 $44.19 $43.31 $43.40 $35.60 7,549,719
2015-06-29 $43.91 $44.20 $43.39 $43.41 $35.60 7,302,026
2015-06-26 $44.53 $44.79 $44.45 $44.51 $36.51 6,822,375

U.S. Bancorp. (USB) News Headlines

How U.S. banks are dipping their toes in the crypto water

Last week, a top U.S. banking regulator warned of growing risks as banks start to capitalize on the popularity of cryptocurrencies to offer related s…

reuters.com April 5, 2022

New York AG calls on JPMorgan, Bank of America, others to eliminate overdraft fees

New York Attorney General Letitia James called on some of the biggest U.S. banks on Wednesday - JPMorgan Chase & Co , Bank of America , US Bancorp , …

reuters.com April 6, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.