Western Digital Corp (WDC) Exchange: NASDAQ

Data as of March 29, 2024

$59.79 ($-1.01) -1.66%

Western Digital Corp - Daily Information
Click for more stock information on Western Digital Corp.
Daily Information Data
Date March 29, 2024
Open $60.23
Previous Close $59.79
High $60.53
Low $59.60
Adjusted Open $60.23
Previous Adjusted Close $59.79
Adjusted High $60.53
Adjusted Low $59.60

About Western Digital Corp (WDC)

Western Digital Corporation (WDC) is a leading provider of data storage solutions, which was founded in 1970. Since then, WDC has become one of the most recognized brands in the storage and media industry. The company specializes in the design, manufacture and marketing of various products, as well as providing professional services, for a range of devices and applications. WDC's products include hard disk drives, solid-state drives, solid-state hybrid drives, portable storage products,shared storage solutions, and related accessories and software. WDC continues to grow its global market presence and has recently expanded into the enterprise segment with cloud storage solutions, such as its ActiveScale product. WDC is headquartered in San Jose, CA, and currently employs over 47,000 people worldwide.

Historical Stock Data for Western Digital Corp (WDC)

Date Open High Low Close Adj.Close Volume
2024-03-15 $60.23 $60.53 $59.60 $59.79 $59.79 5,638,097
2024-03-14 $62.33 $62.39 $60.15 $60.80 $60.80 3,390,599
2024-03-13 $62.65 $63.00 $62.02 $62.48 $62.48 3,213,802
2024-03-12 $62.65 $63.36 $61.69 $62.97 $62.97 5,467,812
2024-03-11 $62.30 $62.83 $61.07 $62.05 $62.05 6,264,019
2024-03-08 $64.87 $65.73 $62.81 $63.00 $63.00 6,527,610
2024-03-07 $64.83 $65.06 $63.46 $64.28 $64.28 6,825,460
2024-03-06 $64.93 $65.92 $63.59 $64.70 $64.70 9,295,245
2024-03-05 $63.30 $64.29 $62.17 $63.49 $63.49 7,136,191
2024-03-04 $65.00 $65.04 $63.25 $64.32 $64.32 6,230,531
2024-03-01 $61.00 $64.54 $60.64 $64.30 $64.30 17,078,252
2024-02-29 $58.11 $59.65 $57.70 $59.47 $59.47 7,700,337
2024-02-28 $56.84 $57.80 $56.63 $57.46 $57.46 4,133,851
2024-02-27 $58.25 $58.40 $57.29 $57.48 $57.48 6,304,337
2024-02-26 $56.74 $57.69 $56.45 $57.08 $57.08 6,165,037
2024-02-23 $55.49 $56.21 $55.29 $56.06 $56.06 3,163,622
2024-02-22 $54.66 $56.00 $54.43 $55.70 $55.70 5,101,191
2024-02-21 $53.88 $54.00 $52.89 $53.39 $53.39 4,248,454
2024-02-20 $53.96 $54.14 $53.29 $54.13 $54.13 5,141,369
2024-02-16 $56.04 $56.30 $53.92 $54.00 $54.00 6,034,668
2024-02-15 $56.18 $56.57 $55.84 $56.01 $56.01 4,385,885
2024-02-14 $55.93 $56.56 $55.88 $56.08 $56.08 3,964,221
2024-02-13 $55.92 $55.94 $54.79 $55.34 $55.34 5,751,751
2024-02-12 $56.57 $58.07 $56.51 $57.32 $57.32 4,459,851
2024-02-09 $56.50 $57.35 $56.23 $56.82 $56.82 6,518,323
2024-02-08 $57.57 $57.98 $57.02 $57.12 $57.12 7,468,421
2024-02-07 $58.47 $58.72 $57.66 $57.94 $57.94 4,946,939
2024-02-06 $59.05 $59.24 $58.26 $58.45 $58.45 5,187,183
2024-02-05 $58.07 $58.52 $57.28 $58.47 $58.47 4,838,170
2024-02-02 $57.25 $58.25 $57.00 $58.16 $58.16 5,529,566
2024-02-01 $57.24 $57.68 $56.59 $57.40 $57.40 3,585,199
2024-01-31 $57.69 $58.18 $57.21 $57.25 $57.25 5,797,970
2024-01-30 $59.59 $59.75 $57.81 $58.12 $58.12 9,717,071
2024-01-29 $59.40 $60.45 $59.04 $59.75 $59.75 9,380,323
2024-01-26 $58.86 $59.40 $57.21 $58.23 $58.23 19,645,788
2024-01-25 $59.00 $60.55 $58.94 $60.33 $60.33 23,848,748
2024-01-24 $59.00 $59.06 $57.71 $58.03 $58.03 9,687,605
2024-01-23 $58.33 $59.15 $57.20 $57.73 $57.73 10,920,938
2024-01-22 $57.83 $58.73 $56.50 $57.00 $57.00 16,473,375
2024-01-19 $54.00 $54.79 $53.65 $54.77 $54.77 4,797,404
2024-01-18 $52.98 $53.61 $52.76 $53.55 $53.55 5,645,046
2024-01-17 $52.17 $52.77 $51.75 $52.32 $52.32 5,405,352
2024-01-16 $51.61 $52.52 $50.89 $52.23 $52.23 8,042,754
2024-01-12 $50.89 $51.18 $50.00 $50.01 $50.01 2,819,332
2024-01-11 $50.47 $51.11 $49.68 $50.60 $50.60 3,102,913
2024-01-10 $49.38 $50.67 $48.96 $50.51 $50.51 4,301,951
2024-01-09 $49.52 $50.02 $49.34 $49.43 $49.43 4,799,019
2024-01-08 $50.14 $50.66 $50.05 $50.19 $50.19 3,390,151
2024-01-05 $49.69 $50.35 $49.67 $50.05 $50.05 4,678,425
2024-01-04 $50.30 $50.79 $49.94 $50.02 $50.02 4,641,022
2024-01-03 $50.09 $50.91 $50.00 $50.34 $50.34 5,918,025
2024-01-02 $51.76 $51.95 $50.68 $50.86 $50.86 6,341,637
2023-12-29 $52.82 $53.01 $52.14 $52.37 $52.37 3,478,073
2023-12-28 $52.50 $52.95 $52.35 $52.93 $52.93 4,200,007
2023-12-27 $52.87 $53.18 $52.28 $52.42 $52.42 2,136,919
2023-12-26 $52.74 $53.21 $52.68 $52.76 $52.76 2,010,869
2023-12-22 $52.50 $52.88 $52.23 $52.66 $52.66 2,936,503
2023-12-21 $51.25 $52.42 $50.85 $52.38 $52.38 7,347,048
2023-12-20 $50.84 $50.87 $49.36 $49.41 $49.41 5,201,827
2023-12-19 $50.52 $51.10 $50.29 $50.94 $50.94 3,798,430
2023-12-18 $50.57 $50.90 $50.28 $50.52 $50.52 3,150,408
2023-12-15 $51.00 $51.32 $50.26 $50.68 $50.68 7,288,076
2023-12-14 $50.99 $52.23 $50.90 $51.15 $51.15 8,115,047
2023-12-13 $49.56 $50.68 $49.56 $50.43 $50.43 6,881,893
2023-12-12 $49.27 $50.14 $49.14 $49.62 $49.62 4,887,133
2023-12-11 $48.43 $49.68 $48.39 $49.24 $49.24 6,057,839
2023-12-08 $47.13 $48.11 $47.03 $47.86 $47.86 8,455,556
2023-12-07 $47.38 $47.73 $46.75 $47.31 $47.31 3,780,210
2023-12-06 $47.79 $48.65 $46.77 $46.82 $46.82 3,422,810
2023-12-05 $47.20 $47.50 $46.47 $46.77 $46.77 3,087,666
2023-12-04 $47.68 $48.03 $46.90 $47.47 $47.47 3,843,959
2023-12-01 $47.85 $48.86 $47.62 $48.39 $48.39 11,465,087
2023-11-30 $47.57 $48.43 $46.96 $48.31 $48.31 16,700,359
2023-11-29 $47.62 $48.23 $47.13 $47.32 $47.32 4,765,897
2023-11-28 $46.93 $47.13 $46.42 $46.89 $46.89 4,208,817
2023-11-27 $46.41 $47.53 $46.29 $47.21 $47.21 4,263,734
2023-11-24 $46.56 $46.79 $46.05 $46.60 $46.60 2,262,093
2023-11-22 $46.41 $47.24 $46.41 $46.91 $46.91 3,444,142
2023-11-21 $46.61 $47.04 $46.11 $46.24 $46.24 4,360,645
2023-11-20 $46.70 $47.42 $46.60 $47.35 $47.35 3,757,132
2023-11-17 $46.30 $46.81 $46.11 $46.62 $46.62 3,469,866
2023-11-16 $45.69 $46.34 $45.23 $46.01 $46.01 3,537,304
2023-11-15 $45.53 $46.26 $45.23 $46.03 $46.03 3,625,556
2023-11-14 $46.17 $46.48 $45.70 $45.87 $45.87 4,253,912
2023-11-13 $44.68 $45.19 $44.13 $45.18 $45.18 3,457,999
2023-11-10 $44.36 $45.19 $44.04 $45.00 $45.00 4,024,340
2023-11-09 $43.70 $45.29 $43.58 $44.18 $44.18 6,196,858
2023-11-08 $43.10 $43.46 $42.65 $43.26 $43.26 3,119,767
2023-11-07 $42.82 $43.25 $42.44 $43.09 $43.09 5,720,400
2023-11-06 $42.72 $43.70 $41.78 $43.17 $43.17 4,426,017
2023-11-03 $42.37 $43.71 $42.29 $43.01 $43.01 4,479,838
2023-11-02 $41.88 $42.93 $41.83 $42.16 $42.16 7,657,624
2023-11-01 $39.82 $41.86 $39.76 $41.74 $41.74 20,959,935
2023-10-31 $39.00 $41.55 $38.43 $40.15 $40.15 19,497,622
2023-10-30 $43.15 $44.17 $40.81 $41.80 $41.80 16,960,121
2023-10-27 $38.67 $39.41 $38.08 $38.97 $38.97 6,533,346
2023-10-26 $42.10 $42.34 $35.62 $38.26 $38.26 17,872,244
2023-10-25 $42.94 $43.49 $42.03 $42.18 $42.18 2,764,352
2023-10-24 $42.30 $43.00 $42.20 $42.96 $42.96 4,314,415
2023-10-23 $42.45 $42.68 $41.65 $41.81 $41.81 4,064,363
2023-10-20 $43.01 $43.42 $42.65 $42.86 $42.86 3,768,555
2023-10-19 $44.39 $44.57 $42.83 $43.06 $43.06 3,407,117
2023-10-18 $43.84 $44.97 $43.83 $44.45 $44.45 3,755,501
2023-10-17 $45.11 $46.01 $43.58 $44.14 $44.14 7,855,161
2023-10-16 $45.79 $45.99 $45.36 $45.75 $45.75 2,241,587
2023-10-13 $46.07 $46.65 $45.59 $45.70 $45.70 3,111,423
2023-10-12 $46.50 $46.63 $45.38 $45.62 $45.62 2,998,393
2023-10-11 $45.35 $46.40 $45.35 $46.39 $46.39 2,501,831
2023-10-10 $45.40 $46.03 $45.20 $45.35 $45.35 2,192,743
2023-10-09 $45.88 $46.01 $44.82 $45.40 $45.40 2,171,409
2023-10-06 $45.85 $46.58 $45.52 $46.40 $46.40 3,196,192
2023-10-05 $46.51 $47.14 $45.62 $46.11 $46.11 4,017,781
2023-10-04 $44.97 $45.34 $44.55 $45.29 $45.29 2,386,444
2023-10-03 $45.24 $46.10 $44.65 $44.82 $44.82 2,146,236
2023-10-02 $45.86 $46.52 $45.24 $45.47 $45.47 2,580,482
2023-09-29 $46.05 $46.17 $45.54 $45.63 $45.63 2,512,105
2023-09-28 $44.62 $46.00 $44.59 $45.80 $45.80 3,282,054
2023-09-27 $44.66 $45.22 $44.28 $44.56 $44.56 2,547,739
2023-09-26 $44.24 $44.94 $43.74 $44.27 $44.27 3,571,053
2023-09-25 $44.79 $45.17 $44.39 $44.62 $44.62 2,685,874
2023-09-22 $44.84 $46.51 $44.83 $45.14 $45.14 5,078,769
2023-09-21 $45.16 $45.48 $44.39 $44.44 $44.44 3,855,838
2023-09-20 $45.75 $46.89 $45.49 $45.65 $45.65 8,479,541
2023-09-19 $43.60 $44.28 $43.43 $43.92 $43.92 3,159,083
2023-09-18 $43.62 $44.09 $43.08 $43.65 $43.65 2,207,975
2023-09-15 $43.63 $43.84 $43.28 $43.60 $43.60 4,482,657
2023-09-14 $43.65 $43.86 $43.14 $43.69 $43.69 2,493,376
2023-09-13 $42.73 $43.76 $42.68 $43.22 $43.22 3,215,746
2023-09-12 $42.70 $43.54 $42.22 $42.30 $42.30 3,479,912
2023-09-11 $43.98 $44.05 $42.78 $42.90 $42.90 2,371,142
2023-09-08 $43.40 $43.87 $43.16 $43.47 $43.47 2,708,985
2023-09-07 $44.34 $44.34 $43.12 $43.43 $43.43 4,383,768
2023-09-06 $45.42 $45.89 $45.01 $45.44 $45.44 3,397,453
2023-09-05 $45.40 $46.33 $45.07 $45.79 $45.79 4,401,991
2023-09-01 $45.31 $46.31 $45.18 $45.96 $45.96 3,226,294
2023-08-31 $43.81 $45.63 $43.77 $45.00 $45.00 6,968,597
2023-08-30 $41.68 $43.04 $41.66 $42.52 $42.52 3,508,758
2023-08-29 $41.35 $41.72 $40.96 $41.55 $41.55 2,310,627
2023-08-28 $40.15 $41.52 $40.02 $41.41 $41.41 4,268,623
2023-08-25 $39.93 $40.02 $38.84 $39.49 $39.49 2,659,561
2023-08-24 $41.26 $41.29 $39.82 $39.87 $39.87 1,922,846
2023-08-23 $40.33 $41.23 $40.18 $41.05 $41.05 1,498,115
2023-08-22 $40.76 $40.86 $40.17 $40.42 $40.42 1,836,248
2023-08-21 $39.69 $40.45 $39.55 $40.40 $40.40 1,443,276
2023-08-18 $39.51 $39.95 $39.23 $39.74 $39.74 2,405,785
2023-08-17 $40.64 $41.28 $40.13 $40.29 $40.29 2,253,784
2023-08-16 $40.76 $40.87 $40.10 $40.42 $40.42 2,366,735
2023-08-15 $42.24 $42.27 $41.03 $41.05 $41.05 2,987,708
2023-08-14 $42.11 $42.73 $42.09 $42.60 $42.60 2,016,477
2023-08-11 $41.89 $42.32 $41.80 $41.88 $41.88 1,862,576
2023-08-10 $43.10 $43.17 $41.71 $42.15 $42.15 2,914,876
2023-08-09 $42.95 $43.12 $42.45 $42.58 $42.58 2,711,738
2023-08-08 $43.07 $43.44 $42.25 $43.16 $43.16 3,489,108
2023-08-07 $43.80 $43.99 $43.20 $43.50 $43.50 2,130,856
2023-08-04 $43.12 $44.27 $42.85 $43.45 $43.45 3,906,487
2023-08-03 $42.03 $43.67 $41.75 $43.26 $43.26 3,813,479
2023-08-02 $42.30 $43.04 $42.18 $42.42 $42.42 3,805,345
2023-08-01 $42.00 $43.02 $41.19 $42.87 $42.87 5,514,519
2023-07-31 $42.30 $42.78 $42.14 $42.56 $42.56 5,952,417
2023-07-28 $42.31 $42.72 $41.87 $42.03 $42.03 3,953,824
2023-07-27 $40.30 $42.04 $40.30 $41.68 $41.68 5,722,531
2023-07-26 $38.43 $39.15 $38.43 $38.88 $38.88 2,512,738
2023-07-25 $39.04 $39.14 $38.39 $38.64 $38.64 2,659,797
2023-07-24 $38.37 $39.01 $38.14 $38.92 $38.92 3,532,686
2023-07-21 $38.56 $38.74 $37.91 $38.30 $38.30 2,727,379
2023-07-20 $38.54 $38.87 $38.09 $38.28 $38.28 4,058,726
2023-07-19 $38.93 $39.67 $38.84 $38.93 $38.93 3,225,460
2023-07-18 $38.76 $38.90 $37.83 $38.46 $38.46 3,941,497
2023-07-17 $39.52 $39.66 $38.68 $39.14 $39.14 3,084,657
2023-07-14 $39.20 $40.97 $38.34 $39.66 $39.66 7,874,152
2023-07-13 $38.42 $39.39 $38.42 $39.36 $39.36 1,978,837
2023-07-12 $38.89 $39.09 $37.88 $38.42 $38.42 2,911,311
2023-07-11 $38.10 $38.79 $37.81 $38.36 $38.36 2,912,614
2023-07-10 $37.50 $38.12 $37.36 $37.87 $37.87 4,487,620
2023-07-07 $37.55 $38.29 $37.49 $37.67 $37.67 3,963,714
2023-07-06 $37.08 $37.38 $36.45 $37.36 $37.36 2,622,253
2023-07-05 $38.08 $38.19 $37.42 $37.66 $37.66 2,046,009
2023-07-03 $37.87 $38.53 $37.83 $38.51 $38.51 1,329,953
2023-06-30 $37.86 $38.26 $37.64 $37.93 $37.93 3,254,119
2023-06-29 $38.04 $38.19 $37.48 $37.60 $37.60 2,565,653
2023-06-28 $38.02 $38.20 $37.39 $37.85 $37.85 2,642,610
2023-06-27 $37.64 $38.37 $37.00 $38.21 $38.21 6,473,535
2023-06-26 $37.85 $38.27 $37.53 $37.56 $37.56 1,862,226
2023-06-23 $37.80 $38.14 $37.53 $37.86 $37.86 4,841,966
2023-06-22 $38.25 $38.45 $38.01 $38.35 $38.35 2,320,662
2023-06-21 $38.82 $39.10 $38.34 $38.42 $38.42 2,978,550
2023-06-20 $40.02 $40.26 $38.82 $39.12 $39.12 4,378,827
2023-06-16 $41.42 $41.47 $39.92 $40.47 $40.47 5,541,217
2023-06-15 $40.20 $41.17 $40.12 $41.08 $41.08 2,874,003
2023-06-14 $40.52 $40.97 $40.14 $40.46 $40.46 2,537,534
2023-06-13 $40.81 $40.98 $40.28 $40.58 $40.58 4,271,408
2023-06-12 $39.83 $40.38 $39.70 $40.31 $40.31 3,488,508
2023-06-09 $40.53 $40.70 $39.50 $39.78 $39.78 2,257,041
2023-06-08 $40.00 $40.25 $38.99 $40.10 $40.10 3,621,764
2023-06-07 $40.05 $40.75 $39.53 $40.02 $40.02 4,311,608
2023-06-06 $38.60 $39.79 $38.53 $39.48 $39.48 2,446,488
2023-06-05 $40.13 $40.19 $38.94 $39.00 $39.00 2,224,096
2023-06-02 $39.68 $40.37 $39.26 $40.24 $40.24 3,506,273
2023-06-01 $38.51 $39.46 $38.51 $38.97 $38.97 3,063,002
2023-05-31 $38.85 $39.23 $38.40 $38.73 $38.73 7,612,951
2023-05-30 $40.19 $40.69 $39.54 $39.95 $39.95 5,492,362
2023-05-26 $38.03 $39.99 $37.99 $39.71 $39.71 5,310,091
2023-05-25 $37.89 $38.12 $36.93 $37.85 $37.85 3,328,039
2023-05-24 $37.37 $37.85 $37.13 $37.23 $37.23 2,842,548
2023-05-23 $38.34 $38.73 $37.75 $37.80 $37.80 2,530,618
2023-05-22 $38.25 $38.70 $37.58 $38.37 $38.37 3,282,961
2023-05-19 $38.72 $38.87 $37.90 $38.32 $38.32 3,133,298
2023-05-18 $37.02 $38.87 $36.91 $38.74 $38.74 5,974,330
2023-05-17 $36.91 $37.47 $36.47 $36.98 $36.98 3,893,565
2023-05-16 $36.75 $37.09 $35.84 $36.61 $36.61 4,393,642
2023-05-15 $35.74 $37.00 $34.56 $36.75 $36.75 10,442,294
2023-05-12 $32.73 $33.04 $32.37 $33.03 $33.03 3,386,368
2023-05-11 $32.70 $32.75 $32.01 $32.55 $32.55 3,682,154
2023-05-10 $33.96 $34.50 $32.32 $32.88 $32.88 4,099,118
2023-05-09 $33.21 $33.79 $32.30 $33.60 $33.60 5,914,034
2023-05-08 $33.34 $34.27 $32.97 $34.18 $34.18 4,039,490
2023-05-05 $33.48 $33.70 $33.02 $33.45 $33.45 3,032,284
2023-05-04 $33.01 $33.14 $32.64 $33.04 $33.04 2,445,163
2023-05-03 $33.65 $33.80 $32.99 $33.05 $33.05 2,072,194
2023-05-02 $34.10 $34.21 $33.23 $33.47 $33.47 2,275,862
2023-05-01 $34.42 $34.64 $33.88 $34.06 $34.06 2,729,899
2023-04-28 $33.09 $34.55 $32.86 $34.44 $34.44 3,913,457
2023-04-27 $32.77 $32.84 $32.15 $32.76 $32.76 2,702,716
2023-04-26 $32.26 $33.00 $32.26 $32.68 $32.68 3,690,241
2023-04-25 $32.58 $32.71 $31.97 $32.09 $32.09 2,908,180
2023-04-24 $33.13 $33.25 $32.67 $32.90 $32.90 3,117,273
2023-04-21 $33.27 $33.62 $32.81 $33.44 $33.44 3,545,366
2023-04-20 $33.78 $34.34 $33.08 $33.32 $33.32 4,547,153
2023-04-19 $35.22 $35.22 $34.26 $34.62 $34.62 3,672,721
2023-04-18 $36.15 $36.26 $35.42 $35.72 $35.72 2,718,060
2023-04-17 $35.26 $36.11 $35.20 $36.02 $36.02 3,696,736
2023-04-14 $36.91 $37.00 $35.36 $35.46 $35.46 5,219,017
2023-04-13 $38.04 $38.19 $36.30 $36.88 $36.88 7,742,964
2023-04-12 $38.81 $38.88 $37.57 $38.00 $38.00 3,019,401
2023-04-11 $38.30 $38.64 $37.94 $38.37 $38.37 3,206,555
2023-04-10 $36.50 $38.43 $36.49 $38.04 $38.04 9,191,716
2023-04-06 $34.85 $35.41 $34.67 $35.15 $35.15 4,669,653
2023-04-05 $35.58 $35.58 $34.74 $35.06 $35.06 6,133,812
2023-04-04 $37.10 $37.23 $35.65 $35.94 $35.94 3,610,156
2023-04-03 $37.65 $37.69 $36.81 $37.20 $37.20 2,452,025
2023-03-31 $37.04 $37.97 $36.85 $37.67 $37.67 2,555,082
2023-03-30 $36.88 $37.40 $36.88 $37.28 $37.28 2,222,460
2023-03-29 $35.25 $36.75 $35.25 $36.60 $36.60 3,704,232
2023-03-28 $35.03 $35.12 $34.23 $34.61 $34.61 3,035,277
2023-03-27 $35.72 $35.72 $34.97 $35.21 $35.21 3,965,277
2023-03-24 $34.94 $35.39 $34.88 $35.26 $35.26 2,113,967
2023-03-23 $34.92 $35.93 $34.63 $35.27 $35.27 2,529,875
2023-03-22 $35.25 $35.90 $34.67 $34.70 $34.70 2,274,150
2023-03-21 $35.73 $36.41 $34.98 $35.47 $35.47 3,957,826
2023-03-20 $35.13 $35.44 $34.81 $35.20 $35.20 5,431,923
2023-03-17 $35.34 $35.89 $34.98 $35.08 $35.08 6,316,041
2023-03-16 $33.86 $35.48 $33.75 $35.34 $35.34 4,931,336
2023-03-15 $34.35 $34.95 $33.88 $34.39 $34.39 4,433,619
2023-03-14 $36.12 $36.37 $34.95 $35.29 $35.29 3,995,548
2023-03-13 $35.27 $35.82 $34.51 $35.32 $35.32 8,292,159
2023-03-10 $36.97 $37.04 $35.76 $36.06 $36.06 5,367,756
2023-03-09 $37.90 $38.34 $37.04 $37.06 $37.06 2,663,292
2023-03-08 $37.44 $37.93 $37.23 $37.90 $37.90 2,463,445
2023-03-07 $37.64 $37.77 $37.05 $37.31 $37.31 4,126,948
2023-03-06 $38.76 $38.85 $37.66 $37.78 $37.78 6,189,265
2023-03-03 $38.40 $38.80 $38.21 $38.59 $38.59 2,261,242
2023-03-02 $37.84 $38.52 $37.18 $38.38 $38.38 2,590,690
2023-03-01 $38.62 $38.84 $37.99 $38.12 $38.12 3,631,862
2023-02-28 $38.83 $38.83 $38.27 $38.48 $38.48 3,649,424
2023-02-27 $39.62 $39.73 $38.39 $38.51 $38.51 2,402,816
2023-02-24 $38.93 $39.40 $38.62 $39.11 $39.11 2,631,660
2023-02-23 $40.24 $40.45 $39.10 $39.79 $39.79 5,267,364
2023-02-22 $39.96 $40.56 $39.33 $39.57 $39.57 2,501,206
2023-02-21 $40.91 $41.13 $39.97 $40.05 $40.05 2,729,063
2023-02-17 $42.35 $42.50 $41.42 $41.58 $41.58 2,930,797
2023-02-16 $43.00 $43.25 $42.37 $42.57 $42.57 2,004,682
2023-02-15 $43.15 $43.69 $43.04 $43.67 $43.67 3,234,539
2023-02-14 $42.60 $43.75 $42.18 $43.64 $43.64 2,168,696
2023-02-13 $42.79 $43.33 $42.45 $43.04 $43.04 2,781,368
2023-02-10 $42.55 $43.51 $42.31 $43.01 $43.01 3,024,590
2023-02-09 $43.05 $43.40 $41.85 $41.99 $41.99 3,310,041
2023-02-08 $42.63 $43.59 $42.60 $42.74 $42.74 2,890,219
2023-02-07 $42.25 $43.28 $41.88 $43.08 $43.08 3,906,863
2023-02-06 $42.38 $42.68 $42.05 $42.25 $42.25 3,540,843
2023-02-03 $43.60 $44.82 $43.07 $43.25 $43.25 5,798,714
2023-02-02 $44.04 $45.24 $43.32 $44.58 $44.58 5,386,105
2023-02-01 $43.84 $44.37 $41.04 $43.32 $43.32 15,476,319
2023-01-31 $42.96 $44.03 $42.31 $43.95 $43.95 6,306,599
2023-01-30 $43.91 $44.81 $43.85 $44.24 $44.24 6,804,849
2023-01-27 $43.31 $45.14 $43.26 $44.97 $44.97 5,393,177
2023-01-26 $42.47 $43.83 $41.82 $43.76 $43.76 6,878,875
2023-01-25 $40.63 $41.52 $40.33 $41.31 $41.31 3,074,524
2023-01-24 $41.13 $41.92 $40.74 $41.10 $41.10 4,792,606
2023-01-23 $40.35 $41.99 $40.02 $41.79 $41.79 8,279,678
2023-01-20 $37.71 $38.47 $37.20 $38.46 $38.46 5,116,993
2023-01-19 $36.87 $38.13 $36.62 $37.55 $37.55 4,248,809
2023-01-18 $37.88 $38.36 $37.32 $37.47 $37.47 2,781,290
2023-01-17 $37.28 $37.57 $36.83 $37.32 $37.32 6,684,633
2023-01-13 $37.57 $37.74 $36.98 $37.22 $37.22 4,133,834
2023-01-12 $38.42 $38.63 $37.59 $37.96 $37.96 4,091,943
2023-01-11 $38.32 $38.45 $37.82 $38.42 $38.42 3,043,418
2023-01-10 $37.44 $38.23 $37.32 $38.17 $38.17 6,550,162
2023-01-09 $37.31 $37.98 $36.61 $37.59 $37.59 7,727,442
2023-01-06 $35.90 $37.45 $35.17 $37.17 $37.17 8,388,048
2023-01-05 $33.46 $35.37 $33.26 $35.23 $35.23 10,042,192
2023-01-04 $32.44 $33.55 $32.33 $33.05 $33.05 6,348,418
2023-01-03 $31.93 $32.29 $30.96 $31.41 $31.41 3,475,893
2022-12-30 $31.11 $31.57 $30.86 $31.55 $31.55 2,631,415
2022-12-29 $30.56 $31.63 $30.43 $31.57 $31.57 4,329,328
2022-12-28 $31.12 $31.35 $30.17 $30.21 $30.21 3,000,299
2022-12-27 $30.41 $31.28 $29.79 $31.17 $31.17 3,411,578
2022-12-23 $30.63 $30.79 $30.23 $30.59 $30.59 2,558,192
2022-12-22 $30.58 $30.69 $29.73 $30.64 $30.64 5,442,227
2022-12-21 $32.58 $32.59 $31.33 $31.38 $31.38 4,729,102
2022-12-20 $31.94 $32.67 $31.70 $32.08 $32.08 5,576,538
2022-12-19 $32.01 $32.14 $31.03 $31.56 $31.56 4,661,761
2022-12-16 $31.95 $32.65 $31.76 $31.94 $31.94 9,666,803
2022-12-15 $33.76 $33.83 $32.12 $32.21 $32.21 10,830,364
2022-12-14 $36.17 $36.77 $35.58 $35.83 $35.83 3,861,097
2022-12-13 $37.65 $38.05 $35.88 $36.30 $36.30 5,905,589
2022-12-12 $35.53 $36.29 $35.34 $36.21 $36.21 4,056,186
2022-12-09 $35.21 $36.37 $34.95 $35.71 $35.71 5,379,487
2022-12-08 $34.48 $35.38 $34.35 $35.23 $35.23 9,037,610
2022-12-07 $33.54 $34.19 $33.02 $34.14 $34.14 3,882,133
2022-12-06 $34.71 $34.82 $33.56 $33.89 $33.89 5,621,950
2022-12-05 $35.31 $35.68 $34.58 $34.79 $34.79 3,046,389
2022-12-02 $35.11 $35.61 $34.73 $35.45 $35.45 4,372,246
2022-12-01 $36.61 $37.45 $35.70 $35.84 $35.84 6,129,023
2022-11-30 $35.42 $36.87 $34.46 $36.75 $36.75 6,609,054
2022-11-29 $36.45 $36.54 $35.71 $36.03 $36.03 1,990,090
2022-11-28 $36.76 $36.86 $35.90 $36.11 $36.11 2,700,617
2022-11-25 $36.63 $37.47 $36.56 $37.34 $37.34 1,221,389
2022-11-23 $36.03 $37.11 $36.02 $37.00 $37.00 3,251,693
2022-11-22 $35.99 $36.69 $35.86 $36.23 $36.23 2,804,045
2022-11-21 $36.33 $36.37 $35.48 $35.95 $35.95 3,390,419
2022-11-18 $37.14 $37.46 $36.21 $36.86 $36.86 2,239,446
2022-11-17 $35.53 $36.56 $35.21 $36.53 $36.53 4,428,809
2022-11-16 $38.71 $38.72 $36.09 $36.42 $36.42 6,852,923
2022-11-15 $40.56 $40.97 $39.21 $39.46 $39.46 3,533,510
2022-11-14 $39.39 $40.33 $38.95 $39.60 $39.60 3,584,446
2022-11-11 $38.00 $39.99 $37.86 $39.75 $39.75 3,921,584
2022-11-10 $36.05 $37.80 $35.66 $37.75 $37.75 4,482,285
2022-11-09 $35.73 $35.89 $34.27 $34.35 $34.35 5,229,601
2022-11-08 $36.89 $37.06 $35.85 $36.52 $36.52 2,588,924
2022-11-07 $35.77 $36.66 $35.18 $36.62 $36.62 3,875,843
2022-11-04 $34.73 $35.55 $34.48 $35.44 $35.44 3,496,736
2022-11-03 $34.07 $34.26 $33.03 $33.71 $33.71 3,210,602
2022-11-02 $35.54 $36.01 $34.54 $34.58 $34.58 4,148,604
2022-11-01 $35.06 $35.92 $34.92 $35.70 $35.70 8,681,919
2022-10-31 $35.27 $35.32 $33.89 $34.37 $34.37 4,432,265
2022-10-28 $34.25 $35.81 $34.18 $35.50 $35.50 4,829,125
2022-10-27 $36.89 $37.05 $34.08 $34.34 $34.34 6,784,850
2022-10-26 $34.50 $36.24 $34.16 $35.28 $35.28 7,738,238
2022-10-25 $34.94 $35.51 $34.78 $35.29 $35.29 5,727,775
2022-10-24 $34.76 $35.24 $34.06 $34.92 $34.92 4,565,527
2022-10-21 $33.32 $34.89 $33.09 $34.86 $34.86 6,230,786
2022-10-20 $33.60 $34.36 $33.02 $33.47 $33.47 4,074,385
2022-10-19 $33.21 $34.01 $33.07 $33.36 $33.36 3,879,307
2022-10-18 $34.95 $35.14 $33.17 $33.61 $33.61 3,605,086
2022-10-17 $34.56 $34.82 $33.30 $33.89 $33.89 3,827,671
2022-10-14 $35.36 $35.42 $33.65 $33.72 $33.72 3,071,449
2022-10-13 $33.21 $35.79 $32.78 $35.10 $35.10 5,870,819
2022-10-12 $34.74 $34.82 $33.27 $34.28 $34.28 7,523,791
2022-10-11 $34.62 $36.32 $34.02 $34.82 $34.82 5,766,279
2022-10-10 $35.58 $35.98 $34.39 $34.66 $34.66 3,662,519
2022-10-07 $36.49 $38.95 $35.36 $35.74 $35.74 9,719,426
2022-10-06 $36.92 $37.35 $35.21 $37.06 $37.06 9,055,846
2022-10-05 $35.98 $37.79 $35.82 $37.17 $37.17 7,048,964
2022-10-04 $34.98 $36.50 $34.94 $36.46 $36.46 10,183,155
2022-10-03 $33.29 $34.31 $32.96 $34.05 $34.05 4,149,953
2022-09-30 $32.12 $33.96 $32.12 $32.55 $32.55 6,502,833
2022-09-29 $32.45 $32.54 $31.56 $32.18 $32.18 4,544,256
2022-09-28 $32.72 $33.52 $32.54 $33.15 $33.15 3,735,274
2022-09-27 $32.80 $32.99 $32.31 $32.72 $32.72 3,828,629
2022-09-26 $33.43 $33.78 $32.35 $32.40 $32.40 4,667,051
2022-09-23 $33.20 $33.93 $33.03 $33.84 $33.84 7,479,790
2022-09-22 $34.56 $34.80 $33.53 $33.82 $33.82 4,580,688
2022-09-21 $35.09 $36.32 $34.76 $34.78 $34.78 4,321,641
2022-09-20 $35.90 $36.08 $34.94 $35.54 $35.54 5,337,706
2022-09-19 $36.56 $37.11 $36.19 $36.62 $36.62 3,909,453
2022-09-16 $37.07 $37.62 $36.32 $37.22 $37.22 7,262,967
2022-09-15 $38.17 $38.76 $37.33 $37.77 $37.77 5,113,849
2022-09-14 $39.32 $39.53 $37.75 $38.33 $38.33 5,965,384
2022-09-13 $41.68 $41.82 $39.03 $39.32 $39.32 8,297,134
2022-09-12 $44.09 $44.49 $43.09 $43.27 $43.27 4,597,429
2022-09-09 $42.88 $44.06 $42.79 $43.80 $43.80 3,525,025
2022-09-08 $41.17 $42.47 $40.64 $42.41 $42.41 4,056,853
2022-09-07 $40.90 $41.64 $40.13 $41.45 $41.45 4,086,861
2022-09-06 $41.48 $41.88 $40.52 $40.97 $40.97 3,433,140
2022-09-02 $42.74 $42.81 $41.47 $41.65 $41.65 2,851,190
2022-09-01 $40.79 $42.17 $40.38 $41.99 $41.99 7,086,198
2022-08-31 $42.42 $43.00 $41.95 $42.26 $42.26 4,296,307
2022-08-30 $44.67 $44.70 $43.13 $43.36 $43.36 4,156,756
2022-08-29 $44.99 $45.67 $44.66 $44.76 $44.76 2,145,083
2022-08-26 $47.87 $47.91 $45.49 $45.49 $45.49 2,555,207
2022-08-25 $46.67 $48.29 $46.63 $47.91 $47.91 2,513,954
2022-08-24 $45.43 $46.73 $45.38 $46.21 $46.21 2,294,453
2022-08-23 $46.14 $47.06 $45.74 $45.85 $45.85 1,947,125
2022-08-22 $46.56 $46.70 $45.92 $46.06 $46.06 4,083,507
2022-08-19 $48.27 $48.30 $47.41 $47.67 $47.67 1,828,528
2022-08-18 $48.31 $49.23 $48.00 $48.72 $48.72 1,931,615
2022-08-17 $48.34 $48.51 $47.20 $48.20 $48.20 2,402,803
2022-08-16 $49.22 $49.84 $49.08 $49.24 $49.24 1,780,350
2022-08-15 $50.04 $50.10 $49.03 $49.61 $49.61 2,335,019
2022-08-12 $49.34 $50.95 $49.14 $50.67 $50.67 2,365,716
2022-08-11 $48.30 $50.26 $48.14 $49.06 $49.06 3,604,587
2022-08-10 $47.42 $48.34 $47.12 $47.68 $47.68 2,631,530
2022-08-09 $46.83 $47.03 $45.21 $46.31 $46.31 3,616,731
2022-08-08 $46.77 $48.68 $46.58 $47.58 $47.58 5,341,967
2022-08-05 $45.73 $48.10 $45.04 $47.09 $47.09 6,047,389
2022-08-04 $49.38 $50.05 $48.70 $49.91 $49.91 3,217,130
2022-08-03 $48.81 $49.75 $48.09 $49.39 $49.39 2,739,346
2022-08-02 $48.80 $49.18 $47.94 $48.47 $48.47 2,379,633
2022-08-01 $49.05 $50.43 $48.19 $49.12 $49.12 2,903,214
2022-07-29 $48.72 $49.16 $48.08 $49.10 $49.10 2,566,754
2022-07-28 $48.46 $48.74 $46.82 $48.72 $48.72 2,675,415
2022-07-27 $47.30 $48.74 $46.69 $48.43 $48.43 2,151,636
2022-07-26 $47.16 $48.00 $46.87 $46.95 $46.95 2,328,087
2022-07-25 $47.37 $48.15 $46.39 $46.84 $46.84 4,670,808
2022-07-22 $48.25 $48.70 $47.03 $47.22 $47.22 4,148,988
2022-07-21 $49.72 $50.45 $48.79 $50.43 $50.43 2,549,183
2022-07-20 $48.21 $49.63 $47.97 $49.59 $49.59 3,606,177
2022-07-19 $47.82 $48.79 $47.59 $48.56 $48.56 2,403,762
2022-07-18 $47.60 $48.14 $46.69 $46.90 $46.90 2,950,670
2022-07-15 $47.15 $47.49 $45.72 $47.41 $47.41 2,275,455
2022-07-14 $45.52 $46.35 $44.86 $46.01 $46.01 1,955,768
2022-07-13 $44.85 $46.49 $44.84 $46.31 $46.31 2,441,864
2022-07-12 $44.82 $46.84 $44.79 $46.03 $46.03 3,534,084
2022-07-11 $44.82 $45.50 $44.06 $44.82 $44.82 3,635,717
2022-07-08 $44.42 $45.77 $44.28 $45.24 $45.24 3,148,935
2022-07-07 $44.42 $45.18 $44.19 $44.86 $44.86 2,501,084
2022-07-06 $43.68 $44.08 $42.94 $43.77 $43.77 2,702,085
2022-07-05 $42.33 $43.96 $41.97 $43.79 $43.79 3,509,855
2022-07-01 $43.28 $44.09 $41.63 $43.42 $43.42 6,023,722
2022-06-30 $44.50 $45.53 $43.81 $44.83 $44.83 4,165,292
2022-06-29 $46.47 $46.76 $45.07 $45.40 $45.40 2,594,501
2022-06-28 $47.82 $48.46 $46.64 $46.74 $46.74 2,055,888
2022-06-27 $47.55 $48.26 $47.03 $47.58 $47.58 4,216,277
2022-06-24 $46.30 $47.73 $46.09 $47.07 $47.07 2,863,244
2022-06-23 $45.52 $46.15 $45.16 $45.92 $45.92 4,099,047
2022-06-22 $45.50 $46.68 $45.11 $45.52 $45.52 3,934,115
2022-06-21 $47.02 $47.83 $46.29 $46.50 $46.50 5,025,481
2022-06-17 $46.50 $47.03 $45.27 $46.35 $46.35 6,221,019
2022-06-16 $48.48 $48.48 $46.05 $46.35 $46.35 6,050,833
2022-06-15 $49.47 $50.52 $48.56 $49.95 $49.95 4,543,486
2022-06-14 $50.62 $50.76 $48.75 $49.24 $49.24 4,167,250
2022-06-13 $51.94 $52.48 $50.23 $50.36 $50.36 4,621,127
2022-06-10 $55.27 $55.96 $53.82 $54.03 $54.03 4,678,276
2022-06-09 $57.37 $58.11 $56.48 $56.58 $56.58 4,383,526
2022-06-08 $62.86 $63.00 $57.70 $57.82 $57.82 7,200,664
2022-06-07 $58.86 $60.48 $58.62 $60.32 $60.32 2,407,535
2022-06-06 $60.86 $61.10 $59.56 $59.72 $59.72 2,467,688
2022-06-03 $60.71 $61.18 $59.98 $60.08 $60.08 1,774,012
2022-06-02 $60.59 $62.34 $60.49 $61.93 $61.93 2,353,827
2022-06-01 $60.89 $61.46 $59.43 $60.28 $60.28 2,015,802
2022-05-31 $61.80 $62.21 $59.62 $60.69 $60.69 3,635,346
2022-05-27 $61.28 $62.25 $61.06 $62.25 $62.25 2,549,373
2022-05-26 $58.50 $61.20 $58.48 $60.68 $60.68 2,722,631
2022-05-25 $56.01 $59.44 $56.00 $59.10 $59.10 3,757,085
2022-05-24 $56.74 $57.05 $55.55 $56.60 $56.60 2,227,810
2022-05-23 $57.13 $58.06 $57.00 $57.34 $57.34 3,123,401
2022-05-20 $58.69 $58.84 $55.25 $56.81 $56.81 3,147,346
2022-05-19 $58.60 $59.59 $57.93 $58.01 $58.01 2,412,794
2022-05-18 $60.00 $61.29 $58.82 $59.10 $59.10 2,736,651
2022-05-17 $59.05 $61.66 $59.03 $61.19 $61.19 4,959,636
2022-05-16 $58.11 $59.04 $57.36 $57.89 $57.89 2,899,746
2022-05-13 $56.45 $58.67 $56.45 $58.45 $58.45 3,247,971
2022-05-12 $54.72 $56.16 $54.25 $55.55 $55.55 4,246,460
2022-05-11 $57.33 $59.30 $55.59 $55.75 $55.75 4,224,719
2022-05-10 $57.64 $59.16 $56.28 $57.36 $57.36 5,485,826
2022-05-09 $58.05 $60.47 $56.20 $56.53 $56.53 5,010,947
2022-05-06 $60.79 $61.50 $59.00 $59.45 $59.45 4,634,012
2022-05-05 $61.73 $62.31 $60.33 $61.19 $61.19 4,474,999
2022-05-04 $62.06 $63.26 $60.77 $62.86 $62.86 6,413,207
2022-05-03 $60.04 $62.61 $59.21 $61.72 $61.72 21,967,493
2022-05-02 $53.09 $53.99 $51.88 $53.92 $53.92 5,633,277
2022-04-29 $53.15 $54.65 $52.92 $53.07 $53.07 8,184,987
2022-04-28 $50.65 $52.72 $50.13 $52.61 $52.61 5,801,087
2022-04-27 $49.04 $50.78 $49.04 $50.05 $50.05 4,911,944
2022-04-26 $50.25 $51.09 $49.37 $49.58 $49.58 6,107,534
2022-04-25 $48.94 $51.11 $48.84 $51.01 $51.01 5,455,160
2022-04-22 $49.69 $50.31 $49.32 $49.46 $49.46 4,257,619
2022-04-21 $49.92 $51.04 $49.89 $50.24 $50.24 4,521,100
2022-04-20 $49.44 $50.66 $49.40 $49.50 $49.50 3,513,942
2022-04-19 $47.28 $49.05 $47.10 $48.95 $48.95 3,108,733
2022-04-18 $46.13 $47.39 $46.02 $47.28 $47.28 3,215,128
2022-04-14 $46.44 $47.58 $46.26 $46.34 $46.34 4,744,276
2022-04-13 $47.59 $48.43 $47.59 $47.86 $47.86 2,322,278
2022-04-12 $47.70 $48.42 $47.43 $47.50 $47.50 2,974,169
2022-04-11 $46.90 $48.30 $46.76 $47.02 $47.02 2,406,154
2022-04-08 $47.49 $48.15 $47.12 $47.20 $47.20 2,494,736
2022-04-07 $47.83 $48.05 $46.56 $47.76 $47.76 3,649,245
2022-04-06 $47.23 $48.07 $46.15 $47.86 $47.86 4,679,129
2022-04-05 $48.80 $49.15 $47.98 $48.12 $48.12 5,934,711
2022-04-04 $48.70 $49.38 $48.34 $49.34 $49.34 2,813,254
2022-04-01 $50.13 $50.51 $47.62 $48.39 $48.39 3,610,735
2022-03-31 $50.13 $50.68 $49.65 $49.65 $49.65 2,923,274
2022-03-30 $51.80 $52.12 $50.29 $50.62 $50.62 2,916,692
2022-03-29 $52.00 $52.29 $50.72 $51.89 $51.89 2,852,934
2022-03-28 $50.51 $50.71 $49.72 $50.70 $50.70 2,265,436
2022-03-25 $50.40 $50.83 $49.40 $50.81 $50.81 2,718,724
2022-03-24 $48.80 $50.56 $48.72 $50.50 $50.50 2,037,931
2022-03-23 $49.05 $49.67 $48.46 $48.68 $48.68 1,707,772
2022-03-22 $49.05 $49.91 $49.05 $49.73 $49.73 2,032,438
2022-03-21 $49.46 $49.64 $48.34 $48.95 $48.95 1,925,897
2022-03-18 $48.31 $49.36 $48.09 $49.30 $49.30 4,058,022
2022-03-17 $47.67 $48.89 $47.31 $48.86 $48.86 2,457,485
2022-03-16 $46.53 $48.26 $46.47 $48.25 $48.25 3,488,371
2022-03-15 $44.71 $46.03 $44.60 $45.94 $45.94 2,384,512
2022-03-14 $45.30 $45.40 $43.85 $44.47 $44.47 3,271,143
2022-03-11 $47.29 $47.30 $45.14 $45.30 $45.30 2,905,286
2022-03-10 $46.75 $46.93 $45.80 $46.59 $46.59 2,763,461
2022-03-09 $47.11 $48.68 $47.01 $47.77 $47.77 3,411,998
2022-03-08 $46.89 $48.72 $45.72 $45.77 $45.77 5,252,351
2022-03-07 $49.66 $50.25 $46.47 $46.61 $46.61 4,744,858
2022-03-04 $51.18 $51.65 $49.93 $50.27 $50.27 3,762,761
2022-03-03 $52.36 $53.20 $51.35 $52.02 $52.02 4,486,054
2022-03-02 $50.26 $52.21 $50.01 $51.84 $51.84 3,486,688
2022-03-01 $50.85 $51.40 $48.32 $49.49 $49.49 4,279,400
2022-02-28 $52.05 $52.38 $50.08 $50.94 $50.94 4,747,131
2022-02-25 $52.20 $53.00 $51.18 $52.95 $52.95 3,111,775
2022-02-24 $49.77 $51.90 $49.20 $51.83 $51.83 4,322,280
2022-02-23 $54.05 $54.17 $51.77 $51.98 $51.98 2,887,123
2022-02-22 $54.78 $55.21 $52.57 $53.42 $53.42 3,431,541
2022-02-18 $56.21 $56.36 $54.62 $55.53 $55.53 3,471,118
2022-02-17 $55.82 $57.56 $55.64 $56.45 $56.45 3,791,348
2022-02-16 $55.06 $57.11 $54.94 $56.39 $56.39 2,651,143
2022-02-15 $53.18 $55.94 $53.11 $55.87 $55.87 3,258,131
2022-02-14 $53.77 $54.51 $52.52 $52.86 $52.86 3,543,299
2022-02-11 $53.95 $55.53 $53.48 $53.73 $53.73 4,462,109
2022-02-10 $53.54 $56.93 $53.44 $54.09 $54.09 6,240,088
2022-02-09 $52.91 $54.53 $52.82 $54.48 $54.48 3,151,155
2022-02-08 $51.63 $52.65 $51.59 $52.37 $52.37 2,763,054
2022-02-07 $51.96 $52.35 $51.34 $51.85 $51.85 3,161,708
2022-02-04 $51.99 $52.50 $50.86 $51.81 $51.81 3,369,068
2022-02-03 $52.56 $53.59 $52.24 $52.29 $52.29 5,104,508
2022-02-02 $52.57 $53.60 $52.00 $53.44 $53.44 4,210,117
2022-02-01 $51.38 $52.78 $50.55 $52.57 $52.57 4,508,601
2022-01-31 $49.51 $52.10 $49.37 $51.74 $51.74 6,532,357
2022-01-28 $49.09 $52.04 $48.62 $49.90 $49.90 19,932,937
2022-01-27 $56.58 $57.48 $53.43 $53.84 $53.84 10,209,289
2022-01-26 $56.53 $56.54 $54.15 $54.58 $54.58 4,579,321
2022-01-25 $55.56 $56.07 $53.98 $55.09 $55.09 5,214,986
2022-01-24 $57.35 $57.47 $53.88 $57.02 $57.02 4,866,135
2022-01-21 $59.34 $59.78 $57.52 $57.81 $57.81 5,086,463
2022-01-20 $62.47 $62.59 $59.77 $59.92 $59.92 3,823,978
2022-01-19 $64.81 $66.10 $61.87 $61.94 $61.94 3,764,243
2022-01-18 $65.85 $65.89 $63.83 $64.12 $64.12 3,047,988
2022-01-14 $66.11 $67.43 $65.96 $66.64 $66.64 2,161,006
2022-01-13 $66.95 $67.76 $66.15 $66.51 $66.51 2,624,244
2022-01-12 $66.55 $67.45 $65.61 $66.54 $66.54 2,154,681
2022-01-11 $65.50 $66.12 $64.24 $66.02 $66.02 3,608,133
2022-01-10 $65.36 $65.96 $63.69 $65.54 $65.54 3,078,902
2022-01-07 $64.66 $66.23 $64.52 $65.83 $65.83 3,841,450
2022-01-06 $67.31 $68.48 $64.52 $64.74 $64.74 7,513,291
2022-01-05 $67.61 $69.36 $67.06 $67.06 $67.06 5,915,882
2022-01-04 $66.20 $67.90 $65.92 $67.62 $67.62 3,753,042
2022-01-03 $65.75 $66.37 $65.04 $65.93 $65.93 2,950,103
2021-12-31 $65.33 $66.10 $65.17 $65.21 $65.21 1,857,030
2021-12-30 $65.36 $66.62 $65.19 $65.37 $65.37 2,252,065
2021-12-29 $64.39 $67.24 $64.30 $66.13 $66.13 8,998,703
2021-12-28 $62.21 $62.94 $61.87 $62.84 $62.84 2,289,506
2021-12-27 $61.56 $62.54 $61.45 $62.09 $62.09 1,856,287
2021-12-23 $60.00 $61.84 $59.93 $61.20 $61.20 3,659,041
2021-12-22 $59.05 $60.08 $58.72 $59.79 $59.79 2,919,208
2021-12-21 $58.02 $59.05 $57.26 $59.02 $59.02 3,180,650
2021-12-20 $55.96 $56.54 $55.18 $55.90 $55.90 3,768,863
2021-12-17 $56.58 $57.54 $55.70 $56.85 $56.85 5,105,789
2021-12-16 $56.83 $58.17 $56.37 $56.71 $56.71 2,853,713
2021-12-15 $55.58 $56.55 $54.40 $56.35 $56.35 3,310,770
2021-12-14 $55.26 $56.59 $55.05 $55.63 $55.63 3,133,839
2021-12-13 $57.90 $58.22 $55.65 $55.73 $55.73 4,081,957
2021-12-10 $56.96 $57.96 $56.83 $57.87 $57.87 2,314,891
2021-12-09 $58.24 $58.63 $57.02 $57.33 $57.33 2,432,947
2021-12-08 $59.16 $59.43 $58.10 $59.00 $59.00 2,683,290
2021-12-07 $58.48 $59.90 $57.90 $59.17 $59.17 3,775,059
2021-12-06 $57.81 $58.36 $55.90 $57.06 $57.06 3,085,299
2021-12-03 $56.95 $58.12 $56.26 $57.52 $57.52 4,079,909
2021-12-02 $57.58 $57.72 $56.30 $56.95 $56.95 3,667,257
2021-12-01 $58.75 $60.75 $57.66 $57.72 $57.72 4,997,013
2021-11-30 $58.09 $59.02 $56.69 $57.84 $57.84 4,793,025
2021-11-29 $58.48 $59.10 $57.74 $58.99 $58.99 3,501,196
2021-11-26 $58.20 $58.46 $56.86 $57.76 $57.76 2,354,507
2021-11-24 $60.10 $60.40 $59.11 $59.87 $59.87 2,371,765
2021-11-23 $59.40 $61.22 $59.07 $60.53 $60.53 8,368,252
2021-11-22 $56.23 $57.63 $55.37 $56.93 $56.93 3,832,917
2021-11-19 $55.70 $57.56 $55.04 $56.02 $56.02 4,456,074
2021-11-18 $56.60 $56.79 $54.81 $55.70 $55.70 4,059,520
2021-11-17 $58.25 $58.40 $55.73 $56.49 $56.49 5,243,101
2021-11-16 $58.91 $59.34 $58.06 $58.48 $58.48 2,512,311
2021-11-15 $60.42 $60.70 $58.74 $58.93 $58.93 3,263,210
2021-11-12 $59.72 $62.42 $59.16 $60.56 $60.56 8,567,810
2021-11-11 $55.40 $58.94 $55.40 $58.82 $58.82 5,337,678
2021-11-10 $55.98 $56.52 $54.88 $55.26 $55.26 3,658,630
2021-11-09 $55.78 $56.90 $55.65 $56.25 $56.25 2,675,653
2021-11-08 $56.57 $57.75 $55.57 $55.78 $55.78 3,329,164
2021-11-05 $55.48 $56.70 $55.17 $56.18 $56.18 2,804,617
2021-11-04 $55.99 $55.99 $54.29 $55.04 $55.04 3,365,237
2021-11-03 $55.15 $55.95 $54.53 $55.77 $55.77 4,095,952
2021-11-02 $54.39 $55.37 $53.97 $55.03 $55.03 2,966,066
2021-11-01 $52.15 $54.80 $52.13 $54.18 $54.18 4,202,331
2021-10-29 $49.92 $53.50 $49.50 $52.29 $52.29 18,240,580
2021-10-28 $55.86 $57.34 $55.84 $57.28 $57.28 4,112,574
2021-10-27 $56.41 $56.42 $54.92 $55.48 $55.48 2,433,256
2021-10-26 $57.02 $57.20 $56.30 $56.32 $56.32 2,007,814
2021-10-25 $57.68 $57.80 $56.63 $56.83 $56.83 2,051,245
2021-10-22 $57.46 $58.92 $56.55 $57.05 $57.05 3,544,202
2021-10-21 $55.76 $56.88 $55.44 $56.80 $56.80 1,968,827
2021-10-20 $54.87 $56.78 $54.56 $56.41 $56.41 3,630,138
2021-10-19 $55.08 $55.78 $54.60 $55.65 $55.65 3,881,226
2021-10-18 $55.16 $55.90 $54.56 $55.40 $55.40 1,577,928
2021-10-15 $55.74 $56.29 $55.15 $55.41 $55.41 3,398,577
2021-10-14 $54.85 $57.06 $54.52 $56.55 $56.55 3,437,368
2021-10-13 $54.61 $55.66 $54.06 $54.21 $54.21 2,944,148
2021-10-12 $56.19 $56.35 $53.61 $54.20 $54.20 4,553,692
2021-10-11 $56.59 $57.22 $56.13 $56.17 $56.17 1,526,173
2021-10-08 $57.80 $57.88 $56.52 $56.59 $56.59 1,594,288
2021-10-07 $56.74 $57.93 $56.74 $57.39 $57.39 1,957,540
2021-10-06 $55.84 $56.77 $55.11 $56.43 $56.43 3,591,665
2021-10-05 $57.21 $57.62 $56.22 $56.96 $56.96 2,324,627
2021-10-04 $56.92 $57.85 $56.56 $56.95 $56.95 2,615,847
2021-10-01 $57.03 $57.32 $55.55 $57.09 $57.09 2,144,799
2021-09-30 $57.26 $57.50 $56.41 $56.44 $56.44 2,795,773
2021-09-29 $58.05 $58.45 $56.60 $56.70 $56.70 3,661,106
2021-09-28 $58.70 $59.09 $57.66 $58.32 $58.32 2,753,043
2021-09-27 $57.80 $59.84 $57.61 $59.06 $59.06 2,531,235
2021-09-24 $57.09 $58.14 $56.62 $57.94 $57.94 1,841,408
2021-09-23 $56.73 $57.79 $55.73 $57.49 $57.49 2,378,040
2021-09-22 $56.19 $57.05 $55.74 $56.58 $56.58 2,208,650
2021-09-21 $56.85 $57.25 $55.47 $55.47 $55.47 2,808,017
2021-09-20 $56.42 $57.05 $55.60 $56.62 $56.62 3,423,054
2021-09-17 $57.87 $58.30 $57.43 $57.92 $57.92 3,626,702
2021-09-16 $58.05 $58.80 $57.78 $58.28 $58.28 2,328,683
2021-09-15 $57.26 $58.82 $57.26 $58.26 $58.26 3,878,516
2021-09-14 $58.52 $58.70 $57.33 $57.54 $57.54 2,647,144
2021-09-13 $58.39 $59.16 $57.97 $58.51 $58.51 2,431,642
2021-09-10 $59.40 $59.76 $57.86 $57.97 $57.97 2,481,313
2021-09-09 $57.70 $59.46 $57.23 $58.74 $58.74 4,804,080
2021-09-08 $59.93 $59.93 $57.32 $58.08 $58.08 5,273,031
2021-09-07 $60.71 $61.75 $60.27 $60.40 $60.40 2,691,438
2021-09-03 $62.03 $62.55 $60.81 $61.41 $61.41 2,636,428
2021-09-02 $61.05 $61.98 $60.15 $61.64 $61.64 4,389,560
2021-09-01 $63.60 $63.61 $60.99 $61.04 $61.04 5,223,145
2021-08-31 $62.28 $64.21 $61.81 $63.20 $63.20 3,870,303
2021-08-30 $63.65 $63.82 $61.77 $62.07 $62.07 2,921,352
2021-08-27 $61.99 $64.16 $61.93 $63.24 $63.24 3,401,590
2021-08-26 $66.19 $66.29 $62.16 $62.57 $62.57 7,217,473
2021-08-25 $61.03 $69.99 $60.87 $65.50 $65.50 17,780,043
2021-08-24 $61.96 $62.09 $59.25 $60.76 $60.76 5,939,437
2021-08-23 $60.73 $62.51 $60.25 $62.28 $62.28 2,642,943
2021-08-20 $59.80 $60.23 $59.03 $60.04 $60.04 3,064,838
2021-08-19 $60.67 $60.95 $59.31 $59.57 $59.57 4,493,012
2021-08-18 $61.34 $62.66 $60.97 $61.01 $61.01 3,047,725
2021-08-17 $61.11 $62.35 $60.35 $61.14 $61.14 3,689,629
2021-08-16 $62.25 $63.54 $61.68 $61.85 $61.85 3,520,080
2021-08-13 $62.33 $64.09 $62.27 $63.15 $63.15 4,956,060
2021-08-12 $65.32 $65.32 $60.70 $62.38 $62.38 11,757,592
2021-08-11 $65.66 $66.91 $65.07 $66.72 $66.72 5,061,020
2021-08-10 $67.33 $67.48 $65.30 $65.50 $65.50 7,169,333
2021-08-09 $68.78 $68.79 $66.77 $67.61 $67.61 3,963,312
2021-08-06 $67.58 $68.84 $66.84 $68.76 $68.76 4,474,267
2021-08-05 $64.87 $67.28 $64.62 $67.07 $67.07 6,486,998
2021-08-04 $65.20 $66.20 $64.84 $64.94 $64.94 5,004,971
2021-08-03 $65.00 $66.24 $63.90 $66.14 $66.14 2,947,694
2021-08-02 $65.61 $66.77 $64.57 $64.69 $64.69 2,640,391
2021-07-30 $63.68 $65.38 $63.58 $64.93 $64.93 2,427,471
2021-07-29 $63.97 $65.20 $63.51 $64.46 $64.46 2,606,763
2021-07-28 $62.49 $64.17 $62.49 $63.52 $63.52 2,674,135
2021-07-27 $63.20 $63.64 $60.89 $62.36 $62.36 3,926,712
2021-07-26 $63.72 $65.45 $63.55 $64.27 $64.27 2,203,828
2021-07-23 $63.45 $63.86 $62.48 $63.75 $63.75 2,709,852
2021-07-22 $64.40 $64.40 $62.27 $63.05 $63.05 4,228,285
2021-07-21 $64.45 $65.18 $61.50 $64.45 $64.45 6,670,895
2021-07-20 $62.80 $64.84 $62.36 $64.64 $64.64 3,562,237
2021-07-19 $62.90 $63.31 $62.11 $62.99 $62.99 4,076,370
2021-07-16 $66.84 $67.30 $63.93 $64.20 $64.20 4,021,407
2021-07-15 $69.71 $69.92 $66.66 $66.91 $66.91 4,710,068
2021-07-14 $71.38 $72.15 $69.62 $70.01 $70.01 3,244,567
2021-07-13 $70.30 $70.98 $69.49 $70.08 $70.08 2,522,335
2021-07-12 $70.36 $71.11 $69.72 $70.89 $70.89 3,027,474
2021-07-09 $68.24 $70.36 $68.21 $70.17 $70.17 3,029,836
2021-07-08 $66.77 $68.58 $66.26 $67.82 $67.82 2,823,643
2021-07-07 $69.51 $70.17 $68.26 $69.33 $69.33 2,556,149
2021-07-06 $70.21 $70.45 $68.25 $69.15 $69.15 3,037,489
2021-07-02 $71.33 $71.33 $69.44 $70.21 $70.21 2,703,652
2021-07-01 $71.55 $71.92 $70.60 $70.86 $70.86 2,912,252
2021-06-30 $71.00 $72.14 $70.29 $71.17 $71.17 3,052,426
2021-06-29 $70.35 $71.29 $69.42 $70.65 $70.65 3,026,055
2021-06-28 $71.49 $71.55 $69.31 $69.99 $69.99 2,968,596
2021-06-25 $69.96 $71.23 $69.75 $70.75 $70.75 2,911,967
2021-06-24 $70.18 $70.38 $68.93 $69.79 $69.79 3,195,498
2021-06-23 $68.59 $70.53 $68.59 $69.24 $69.24 2,926,383
2021-06-22 $68.54 $68.83 $67.54 $68.46 $68.46 3,332,692
2021-06-21 $69.50 $69.81 $68.37 $69.20 $69.20 3,142,457
2021-06-18 $69.95 $70.07 $68.38 $69.47 $69.47 4,904,291
2021-06-17 $72.70 $73.46 $70.21 $70.77 $70.77 4,917,875
2021-06-16 $74.48 $74.80 $72.62 $73.27 $73.27 3,310,332
2021-06-15 $74.71 $75.72 $74.42 $74.92 $74.92 1,964,055
2021-06-14 $75.22 $75.51 $74.12 $74.71 $74.71 2,556,900
2021-06-11 $75.64 $76.35 $74.31 $74.78 $74.78 3,244,002
2021-06-10 $75.01 $75.35 $73.43 $73.56 $73.56 2,787,977
2021-06-09 $75.70 $75.94 $74.25 $74.86 $74.86 2,229,148
2021-06-08 $77.15 $77.47 $74.73 $75.70 $75.70 4,136,370
2021-06-07 $76.94 $77.14 $75.77 $76.13 $76.13 2,121,436
2021-06-04 $77.38 $78.19 $76.86 $77.17 $77.17 2,612,711
2021-06-03 $75.68 $77.66 $75.67 $76.78 $76.78 2,935,670
2021-06-02 $76.12 $77.87 $75.66 $76.60 $76.60 3,806,453
2021-06-01 $75.90 $76.39 $75.10 $75.55 $75.55 2,031,559
2021-05-28 $75.75 $76.11 $74.89 $75.23 $75.23 2,465,248
2021-05-27 $74.74 $76.68 $74.59 $75.86 $75.86 4,215,641
2021-05-26 $73.61 $75.06 $73.11 $74.76 $74.76 3,682,776
2021-05-25 $74.51 $74.51 $72.45 $73.05 $73.05 4,063,402
2021-05-24 $72.82 $74.70 $72.47 $73.91 $73.91 3,550,935
2021-05-21 $72.33 $73.75 $72.01 $72.34 $72.34 4,838,116
2021-05-20 $73.09 $73.36 $70.88 $72.95 $72.95 5,225,236
2021-05-19 $70.15 $71.94 $67.83 $71.26 $71.26 7,162,475
2021-05-18 $77.22 $77.47 $73.12 $73.21 $73.21 7,267,342
2021-05-17 $71.20 $77.54 $71.20 $76.42 $76.42 16,960,010
2021-05-14 $67.86 $72.22 $67.02 $71.87 $71.87 7,204,450
2021-05-13 $64.95 $67.38 $64.84 $66.37 $66.37 3,225,988
2021-05-12 $66.98 $67.37 $64.09 $64.38 $64.38 4,299,448
2021-05-11 $66.95 $68.55 $66.23 $68.15 $68.15 4,803,416
2021-05-10 $71.74 $71.81 $68.58 $68.62 $68.62 4,402,569
2021-05-07 $70.00 $71.83 $69.25 $71.65 $71.65 4,205,678
2021-05-06 $68.58 $69.68 $67.86 $69.61 $69.61 3,250,920
2021-05-05 $68.40 $69.07 $67.74 $68.58 $68.58 3,360,203
2021-05-04 $69.40 $69.47 $65.91 $67.28 $67.28 6,548,693
2021-05-03 $71.25 $71.82 $69.30 $70.12 $70.12 4,739,330
2021-04-30 $73.09 $74.70 $69.74 $70.63 $70.63 11,014,980
2021-04-29 $71.54 $71.84 $69.68 $71.13 $71.13 5,773,665
2021-04-28 $72.43 $72.82 $70.19 $70.60 $70.60 5,121,634
2021-04-27 $72.02 $72.63 $70.90 $72.45 $72.45 3,485,221
2021-04-26 $68.97 $71.99 $68.90 $71.41 $71.41 5,509,322
2021-04-23 $66.92 $68.43 $66.01 $68.07 $68.07 3,109,308
2021-04-22 $69.49 $69.53 $65.94 $66.26 $66.26 4,996,445
2021-04-21 $67.20 $69.48 $66.90 $69.46 $69.46 2,940,146
2021-04-20 $68.34 $68.80 $67.43 $67.98 $67.98 2,695,508
2021-04-19 $69.05 $69.83 $67.52 $68.31 $68.31 3,518,461
2021-04-16 $69.32 $70.50 $68.85 $68.89 $68.89 3,058,769
2021-04-15 $69.61 $69.61 $68.28 $68.73 $68.73 3,443,993
2021-04-14 $69.38 $70.43 $68.60 $68.69 $68.69 2,973,968
2021-04-13 $71.19 $71.43 $69.69 $69.80 $69.80 3,592,728
2021-04-12 $72.68 $72.74 $71.18 $71.43 $71.43 2,767,260
2021-04-09 $72.94 $73.20 $72.17 $72.93 $72.93 2,352,968
2021-04-08 $73.21 $73.75 $71.80 $72.94 $72.94 2,821,227
2021-04-07 $73.00 $74.66 $71.85 $72.22 $72.22 3,603,214
2021-04-06 $70.88 $73.01 $70.70 $72.82 $72.82 4,408,918
2021-04-05 $71.69 $72.57 $70.63 $72.04 $72.04 4,692,716
2021-04-01 $70.41 $71.59 $69.28 $71.37 $71.37 7,122,235
2021-03-31 $65.29 $67.29 $64.62 $66.75 $66.75 5,078,083
2021-03-30 $65.22 $65.88 $64.42 $65.46 $65.46 2,655,511
2021-03-29 $67.08 $67.93 $65.05 $65.35 $65.35 3,636,018
2021-03-26 $65.47 $67.33 $64.85 $67.28 $67.28 3,521,680
2021-03-25 $62.37 $64.40 $61.72 $64.05 $64.05 3,517,803
2021-03-24 $66.31 $66.90 $63.55 $63.66 $63.66 4,823,857
2021-03-23 $70.00 $70.49 $64.70 $65.46 $65.46 7,028,269
2021-03-22 $71.00 $71.46 $69.77 $70.33 $70.33 3,270,912
2021-03-19 $69.89 $72.53 $69.36 $70.58 $70.58 6,868,399
2021-03-18 $70.53 $72.20 $68.83 $69.17 $69.17 4,519,009
2021-03-17 $69.19 $71.54 $69.05 $71.30 $71.30 3,307,319
2021-03-16 $69.74 $71.84 $69.33 $69.77 $69.77 5,617,010
2021-03-15 $68.44 $68.62 $66.57 $68.60 $68.60 3,449,233
2021-03-12 $68.00 $69.50 $67.51 $68.47 $68.47 2,935,905
2021-03-11 $68.42 $69.39 $67.63 $68.69 $68.69 4,344,264
2021-03-10 $69.51 $69.90 $66.49 $66.58 $66.58 5,139,756
2021-03-09 $70.08 $70.73 $68.84 $69.33 $69.33 4,914,406
2021-03-08 $69.96 $71.18 $68.79 $68.86 $68.86 6,937,452
2021-03-05 $67.62 $69.32 $64.59 $68.07 $68.07 9,199,867
2021-03-04 $69.45 $69.62 $62.66 $63.49 $63.49 9,249,150
2021-03-03 $69.73 $72.14 $68.66 $69.67 $69.67 6,443,843
2021-03-02 $71.96 $72.70 $69.48 $69.54 $69.54 4,517,028
2021-03-01 $70.58 $72.98 $70.01 $72.21 $72.21 6,586,364
2021-02-26 $68.20 $70.32 $67.44 $68.53 $68.53 4,802,573
2021-02-25 $70.24 $70.86 $67.07 $67.79 $67.79 3,750,993
2021-02-24 $68.12 $71.09 $67.31 $70.53 $70.53 6,164,295
2021-02-23 $65.70 $67.43 $62.90 $67.15 $67.15 4,413,488
2021-02-22 $67.75 $69.49 $67.75 $67.86 $67.86 3,634,276
2021-02-19 $70.45 $71.03 $67.75 $68.88 $68.88 4,516,996
2021-02-18 $66.48 $69.80 $66.41 $68.71 $68.71 6,301,906
2021-02-17 $65.80 $68.78 $65.69 $67.30 $67.30 5,964,555
2021-02-16 $68.00 $68.28 $65.35 $66.66 $66.66 6,338,076
2021-02-12 $64.45 $67.34 $63.84 $65.57 $65.57 5,551,976
2021-02-11 $62.76 $64.74 $62.07 $63.96 $63.96 7,196,249
2021-02-10 $62.35 $62.75 $59.81 $60.39 $60.39 3,621,109
2021-02-09 $62.36 $62.61 $61.38 $61.69 $61.69 2,003,232
2021-02-08 $59.84 $62.33 $59.80 $62.12 $62.12 4,603,292
2021-02-05 $59.51 $60.29 $59.24 $59.74 $59.74 3,004,263
2021-02-04 $58.24 $59.41 $58.06 $59.26 $59.26 3,299,277
2021-02-03 $57.98 $58.71 $57.22 $57.70 $57.70 3,038,709
2021-02-02 $58.60 $59.01 $57.49 $57.91 $57.91 4,010,009
2021-02-01 $56.99 $57.96 $56.43 $57.59 $57.59 4,600,306
2021-01-29 $58.66 $60.68 $55.12 $56.43 $56.43 15,496,407
2021-01-28 $53.55 $53.88 $52.07 $52.65 $52.65 6,740,324
2021-01-27 $51.00 $55.44 $50.78 $53.19 $53.19 8,690,161
2021-01-26 $51.79 $52.60 $51.49 $52.06 $52.06 3,656,701
2021-01-25 $50.70 $51.36 $50.17 $51.28 $51.28 3,260,978
2021-01-22 $52.08 $52.36 $50.16 $50.71 $50.71 5,237,347
2021-01-21 $51.87 $53.84 $51.83 $53.51 $53.51 4,356,402
2021-01-20 $52.58 $52.92 $51.38 $51.82 $51.82 2,937,487
2021-01-19 $51.48 $52.16 $50.70 $51.99 $51.99 3,607,320
2021-01-15 $50.19 $52.12 $49.98 $51.21 $51.21 5,866,794
2021-01-14 $49.56 $51.13 $48.94 $50.37 $50.37 4,606,717
2021-01-13 $49.49 $49.75 $48.62 $49.47 $49.47 6,435,153
2021-01-12 $51.49 $51.73 $49.75 $49.90 $49.90 4,909,360
2021-01-11 $50.85 $52.20 $50.61 $51.56 $51.56 3,540,138
2021-01-08 $55.39 $55.45 $51.27 $51.82 $51.82 7,544,368
2021-01-07 $54.10 $55.39 $53.91 $54.74 $54.74 4,404,521
2021-01-06 $53.05 $54.60 $52.64 $53.41 $53.41 4,521,080
2021-01-05 $52.66 $54.01 $52.65 $53.06 $53.06 3,869,985
2021-01-04 $54.95 $55.32 $52.04 $52.23 $52.23 7,498,225
2020-12-31 $49.90 $55.95 $49.81 $55.39 $55.39 15,479,810
2020-12-30 $48.28 $50.29 $48.28 $49.53 $49.53 3,965,382
2020-12-29 $50.64 $50.64 $48.23 $48.29 $48.29 4,622,375
2020-12-28 $50.59 $50.97 $49.63 $50.06 $50.06 2,741,055
2020-12-24 $50.31 $50.38 $49.35 $49.92 $49.92 1,224,521
2020-12-23 $49.95 $50.60 $49.41 $49.93 $49.93 2,685,488
2020-12-22 $52.21 $52.39 $49.68 $49.72 $49.72 4,115,432
2020-12-21 $51.62 $52.46 $51.45 $52.21 $52.21 3,817,443
2020-12-18 $53.64 $54.59 $52.96 $53.19 $53.19 6,978,013
2020-12-17 $53.35 $53.51 $52.86 $53.46 $53.46 2,997,471
2020-12-16 $53.70 $53.94 $52.86 $53.02 $53.02 2,985,225
2020-12-15 $52.18 $53.59 $51.88 $53.58 $53.58 4,891,682
2020-12-14 $51.80 $52.39 $51.04 $51.14 $51.14 3,596,360
2020-12-11 $50.68 $51.71 $50.56 $51.09 $51.09 3,134,564
2020-12-10 $49.99 $51.96 $49.91 $51.61 $51.61 3,740,601
2020-12-09 $52.60 $53.21 $50.60 $51.10 $51.10 4,666,266
2020-12-08 $50.81 $52.46 $50.77 $52.42 $52.42 3,601,833
2020-12-07 $51.94 $52.49 $50.95 $51.14 $51.14 4,720,829
2020-12-04 $49.00 $51.82 $48.91 $51.75 $51.75 6,454,364
2020-12-03 $48.12 $49.01 $47.64 $48.48 $48.48 4,704,588
2020-12-02 $47.16 $47.92 $46.93 $47.72 $47.72 4,515,969
2020-12-01 $45.47 $48.12 $45.36 $47.27 $47.27 6,658,107
2020-11-30 $45.97 $46.54 $44.74 $44.88 $44.88 4,834,136
2020-11-27 $45.29 $46.22 $45.29 $45.85 $45.85 2,118,507
2020-11-25 $45.51 $45.63 $44.45 $45.26 $45.26 3,207,727
2020-11-24 $45.09 $45.95 $44.65 $45.84 $45.84 4,480,388
2020-11-23 $42.78 $44.74 $42.61 $44.48 $44.48 5,795,055
2020-11-20 $42.58 $43.16 $42.40 $42.42 $42.42 2,584,352
2020-11-19 $42.14 $42.67 $41.80 $42.61 $42.61 2,612,719
2020-11-18 $42.82 $43.43 $42.47 $42.49 $42.49 3,907,046
2020-11-17 $43.02 $43.17 $42.16 $42.72 $42.72 3,662,032
2020-11-16 $42.64 $43.59 $42.19 $43.58 $43.58 5,560,313
2020-11-13 $39.80 $41.57 $39.65 $41.47 $41.47 4,985,142
2020-11-12 $40.28 $40.46 $38.96 $39.31 $39.31 4,068,725
2020-11-11 $41.67 $41.93 $40.36 $40.60 $40.60 3,642,383
2020-11-10 $41.40 $41.90 $40.91 $41.27 $41.27 3,961,671
2020-11-09 $41.50 $42.96 $41.16 $41.48 $41.48 5,957,574
2020-11-06 $39.30 $40.07 $39.10 $39.81 $39.81 3,048,502
2020-11-05 $37.75 $39.24 $37.73 $39.15 $39.15 4,546,694
2020-11-04 $37.81 $37.93 $36.70 $37.51 $37.51 4,179,872
2020-11-03 $37.63 $38.09 $37.31 $37.48 $37.48 4,316,659
2020-11-02 $38.09 $38.09 $36.59 $37.03 $37.03 5,401,003
2020-10-30 $37.98 $38.24 $36.97 $37.73 $37.73 5,068,947
2020-10-29 $38.05 $38.72 $37.38 $38.11 $38.11 6,438,434
2020-10-28 $38.63 $39.60 $38.60 $38.81 $38.81 5,631,707
2020-10-27 $40.33 $40.76 $40.00 $40.32 $40.32 4,004,552
2020-10-26 $41.34 $41.47 $39.84 $40.50 $40.50 4,886,861
2020-10-23 $42.51 $42.74 $41.31 $41.72 $41.72 6,695,990
2020-10-22 $42.09 $43.77 $41.65 $42.94 $42.94 6,104,819
2020-10-21 $41.78 $42.52 $41.69 $42.06 $42.06 6,871,254
2020-10-20 $40.90 $41.84 $40.80 $41.41 $41.41 7,437,669
2020-10-19 $38.25 $41.96 $38.04 $40.92 $40.92 17,145,050
2020-10-16 $38.09 $38.91 $37.58 $37.94 $37.94 17,427,812
2020-10-15 $37.16 $38.03 $36.84 $38.00 $38.00 3,676,308
2020-10-14 $38.10 $38.34 $37.63 $37.73 $37.73 3,482,488
2020-10-13 $38.46 $38.99 $37.74 $37.85 $37.85 4,253,997
2020-10-12 $38.08 $38.46 $37.60 $38.32 $38.32 5,258,784
2020-10-09 $39.34 $39.55 $37.97 $38.12 $38.12 4,724,386
2020-10-08 $37.98 $38.82 $37.89 $38.70 $38.70 4,612,982
2020-10-07 $36.99 $37.82 $36.71 $37.55 $37.55 5,259,611
2020-10-06 $36.63 $37.12 $36.17 $36.26 $36.26 4,740,294
2020-10-05 $36.23 $36.94 $36.20 $36.57 $36.57 5,200,353
2020-10-02 $35.50 $36.58 $35.29 $35.96 $35.96 5,366,568
2020-10-01 $36.81 $37.03 $36.09 $36.33 $36.33 7,795,541
2020-09-30 $37.78 $38.02 $36.47 $36.55 $36.55 14,137,993
2020-09-29 $38.45 $40.05 $38.45 $39.32 $39.32 6,681,799
2020-09-28 $38.85 $39.24 $38.40 $38.62 $38.62 5,223,753
2020-09-25 $37.38 $38.51 $36.95 $38.47 $38.47 3,851,626
2020-09-24 $38.45 $38.64 $37.41 $37.53 $37.53 5,381,953
2020-09-23 $38.67 $41.12 $38.56 $38.92 $38.92 13,628,613
2020-09-22 $36.39 $36.62 $35.99 $36.47 $36.47 3,351,434
2020-09-21 $36.42 $36.47 $35.57 $36.09 $36.09 4,837,610
2020-09-18 $38.34 $38.39 $36.69 $37.21 $37.21 6,720,228
2020-09-17 $37.79 $38.71 $37.40 $38.28 $38.28 4,082,494
2020-09-16 $38.09 $39.39 $38.01 $38.79 $38.79 6,011,343
2020-09-15 $39.09 $39.09 $37.58 $37.79 $37.79 4,986,474
2020-09-14 $38.00 $39.00 $38.00 $38.94 $38.94 6,047,201
2020-09-11 $36.50 $37.81 $36.26 $37.37 $37.37 6,350,171
2020-09-10 $36.80 $37.19 $36.04 $36.25 $36.25 5,181,046
2020-09-09 $36.68 $36.85 $35.63 $36.55 $36.55 5,987,493
2020-09-08 $37.03 $37.52 $36.41 $36.45 $36.45 5,720,266
2020-09-04 $37.69 $38.38 $37.09 $38.16 $38.16 7,504,894
2020-09-03 $38.56 $38.81 $36.70 $37.71 $37.71 7,364,717
2020-09-02 $37.69 $39.26 $37.68 $38.86 $38.86 7,418,189
2020-09-01 $38.05 $38.34 $36.83 $37.34 $37.34 5,965,388
2020-08-31 $37.68 $38.53 $37.16 $38.42 $38.42 9,257,805
2020-08-28 $35.46 $37.86 $35.36 $37.84 $37.84 11,744,283
2020-08-27 $34.59 $35.34 $33.88 $35.24 $35.24 6,727,872
2020-08-26 $34.61 $34.61 $34.04 $34.30 $34.30 4,202,346
2020-08-25 $34.80 $35.44 $34.21 $34.31 $34.31 4,871,448
2020-08-24 $33.96 $34.63 $33.73 $34.54 $34.54 5,653,514
2020-08-21 $33.71 $33.93 $33.53 $33.71 $33.71 5,072,780
2020-08-20 $33.80 $34.37 $33.60 $34.10 $34.10 4,880,406
2020-08-19 $34.90 $35.27 $34.34 $34.45 $34.45 5,148,368
2020-08-18 $35.66 $35.66 $34.57 $34.71 $34.71 6,237,590
2020-08-17 $35.91 $36.05 $35.46 $35.60 $35.60 3,302,401
2020-08-14 $35.70 $36.07 $35.42 $35.74 $35.74 4,911,389
2020-08-13 $36.40 $36.59 $35.63 $35.74 $35.74 8,348,437
2020-08-12 $37.31 $37.32 $36.51 $36.77 $36.77 6,282,319
2020-08-11 $37.51 $38.13 $36.88 $36.98 $36.98 6,146,691
2020-08-10 $37.20 $37.78 $36.72 $37.36 $37.36 7,860,907
2020-08-07 $37.39 $37.90 $36.50 $37.00 $37.00 10,250,035
2020-08-06 $39.10 $39.21 $36.90 $37.30 $37.30 33,840,386
2020-08-05 $45.02 $45.36 $44.06 $44.47 $44.47 6,667,662
2020-08-04 $43.43 $44.78 $43.37 $44.76 $44.76 3,705,400
2020-08-03 $43.15 $43.99 $42.41 $43.90 $43.90 4,065,199
2020-07-31 $42.91 $43.14 $42.03 $43.10 $43.10 3,884,499
2020-07-30 $41.89 $42.81 $41.39 $42.76 $42.76 3,518,323
2020-07-29 $42.09 $42.95 $41.84 $42.42 $42.42 5,388,698
2020-07-28 $43.40 $43.83 $42.77 $42.85 $42.85 3,130,970
2020-07-27 $43.24 $43.76 $42.55 $43.73 $43.73 3,958,238
2020-07-24 $45.36 $45.45 $42.71 $42.85 $42.85 8,032,813
2020-07-23 $43.94 $47.39 $43.92 $46.16 $46.16 11,060,838
2020-07-22 $44.10 $44.24 $43.48 $43.96 $43.96 3,254,885
2020-07-21 $43.96 $44.96 $43.81 $44.17 $44.17 4,088,821
2020-07-20 $43.10 $43.87 $42.77 $43.58 $43.58 3,089,633
2020-07-17 $44.15 $44.15 $43.04 $43.40 $43.41 2,285,400
2020-07-16 $43.50 $44.26 $43.19 $43.80 $43.80 3,271,200
2020-07-15 $42.99 $44.18 $42.68 $44.07 $44.07 4,840,700
2020-07-14 $41.38 $42.18 $40.57 $42.05 $42.05 3,878,500
2020-07-13 $42.70 $43.13 $41.83 $41.85 $41.85 4,530,300
2020-07-10 $42.12 $42.49 $41.46 $42.31 $42.31 3,259,800
2020-07-09 $42.82 $43.00 $41.41 $42.32 $42.32 3,716,400
2020-07-08 $41.93 $42.80 $41.59 $42.80 $42.80 3,725,400
2020-07-07 $42.40 $42.84 $41.50 $41.72 $41.72 4,684,600
2020-07-06 $43.27 $43.75 $42.55 $42.95 $42.95 4,343,900
2020-07-02 $43.02 $43.39 $42.19 $42.44 $42.44 3,900,800
2020-07-01 $44.01 $44.13 $42.05 $42.45 $42.45 6,048,400
2020-06-30 $43.22 $44.31 $42.82 $44.15 $44.15 6,924,800
2020-06-29 $41.09 $42.22 $40.60 $41.99 $41.99 3,729,100
2020-06-26 $42.37 $42.47 $40.71 $40.87 $40.87 5,741,264
2020-06-25 $41.89 $42.69 $41.37 $42.57 $42.57 4,205,321
2020-06-24 $43.39 $43.42 $41.93 $42.25 $42.25 5,723,337
2020-06-23 $45.36 $45.49 $43.30 $43.51 $43.51 5,662,818
2020-06-22 $45.51 $45.54 $43.75 $45.11 $45.11 5,926,742
2020-06-19 $43.42 $45.02 $43.20 $44.39 $44.39 14,270,585
2020-06-18 $43.28 $43.52 $42.47 $42.82 $42.82 3,975,921
2020-06-17 $44.87 $44.87 $43.51 $43.71 $43.71 3,987,571
2020-06-16 $45.16 $46.11 $43.63 $44.47 $44.47 5,665,738
2020-06-15 $41.46 $43.18 $40.77 $42.93 $42.93 5,784,502
2020-06-12 $43.94 $44.67 $41.77 $42.95 $42.95 5,663,438
2020-06-11 $44.62 $44.67 $42.33 $42.35 $42.35 8,163,905
2020-06-10 $47.88 $48.00 $46.34 $46.85 $46.85 4,894,544
2020-06-09 $47.39 $48.12 $46.88 $47.83 $47.83 4,124,048
2020-06-08 $49.45 $49.52 $47.56 $48.53 $48.53 5,376,699
2020-06-05 $48.19 $49.88 $47.41 $48.46 $48.46 7,708,150
2020-06-04 $45.00 $46.68 $44.47 $45.98 $45.98 6,973,048
2020-06-03 $45.05 $45.81 $44.69 $45.44 $45.44 4,904,008
2020-06-02 $43.16 $44.05 $42.88 $44.00 $44.00 4,428,754
2020-06-01 $43.40 $43.78 $42.78 $43.08 $43.08 4,661,098
2020-05-29 $43.72 $44.54 $42.76 $44.37 $44.37 5,368,133
2020-05-28 $45.46 $45.56 $43.48 $43.62 $43.62 4,323,522
2020-05-27 $45.50 $46.31 $43.16 $46.01 $46.01 8,902,094
2020-05-26 $44.36 $45.79 $43.87 $45.07 $45.07 5,612,611
2020-05-22 $42.88 $42.89 $41.91 $42.42 $42.42 3,430,267
2020-05-21 $42.71 $43.35 $41.95 $42.69 $42.69 4,177,706
2020-05-20 $43.10 $44.25 $42.39 $42.98 $42.98 5,737,875
2020-05-19 $42.30 $42.95 $41.51 $41.74 $41.74 4,186,730
2020-05-18 $40.81 $42.52 $40.70 $42.38 $42.38 6,081,976
2020-05-15 $39.04 $39.81 $38.61 $39.21 $39.21 5,521,652
2020-05-14 $38.61 $40.40 $37.65 $40.34 $40.34 5,743,852
2020-05-13 $40.80 $40.97 $38.84 $39.25 $39.25 6,359,138
2020-05-12 $42.94 $43.05 $40.97 $40.98 $40.98 5,158,876
2020-05-11 $43.33 $43.33 $41.85 $42.39 $42.39 5,175,044
2020-05-08 $42.65 $44.30 $42.62 $44.20 $44.20 4,858,854
2020-05-07 $41.43 $42.08 $41.06 $41.85 $41.85 4,434,134
2020-05-06 $40.78 $41.74 $40.29 $40.63 $40.63 3,930,238
2020-05-05 $40.46 $41.95 $40.14 $40.34 $40.34 6,205,869
2020-05-04 $39.95 $40.63 $38.85 $39.67 $39.67 8,890,750
2020-05-01 $40.50 $41.44 $38.42 $40.48 $40.48 25,139,144
2020-04-30 $47.15 $47.22 $45.21 $46.08 $46.08 9,258,643
2020-04-29 $46.00 $48.83 $45.29 $47.73 $47.73 8,785,571
2020-04-28 $44.32 $45.04 $43.31 $44.70 $44.70 6,040,273
2020-04-27 $41.29 $43.25 $41.21 $43.09 $43.09 4,864,794
2020-04-24 $39.67 $40.91 $39.04 $40.69 $40.69 4,207,982
2020-04-23 $40.06 $40.63 $39.01 $39.39 $39.39 5,167,476
2020-04-22 $39.21 $40.36 $38.90 $39.93 $39.93 4,630,055
2020-04-21 $38.56 $38.99 $37.69 $37.83 $37.83 6,168,118
2020-04-20 $41.58 $41.58 $39.49 $39.55 $39.55 7,781,381
2020-04-17 $43.14 $43.16 $41.66 $42.32 $42.32 5,856,718
2020-04-16 $42.79 $43.00 $40.40 $41.08 $41.08 6,075,270
2020-04-15 $43.15 $43.59 $41.80 $42.65 $42.65 5,064,074
2020-04-14 $44.76 $45.90 $44.20 $44.77 $44.77 5,780,532
2020-04-13 $44.27 $44.81 $42.81 $43.76 $43.76 5,688,647
2020-04-09 $46.71 $48.16 $43.58 $45.05 $45.05 6,497,568
2020-04-08 $43.76 $45.92 $43.51 $45.34 $45.34 4,974,349
2020-04-07 $45.55 $47.18 $42.66 $42.86 $42.86 7,256,582
2020-04-06 $40.64 $43.68 $40.64 $43.31 $43.31 6,465,827
2020-04-03 $38.61 $39.38 $37.50 $38.21 $38.21 3,423,070
2020-04-02 $38.56 $40.69 $37.43 $38.40 $38.40 5,425,091
2020-04-01 $39.70 $41.28 $37.91 $38.67 $38.17 6,616,612
2020-03-31 $43.10 $44.13 $41.07 $41.62 $41.09 6,806,333
2020-03-30 $42.75 $44.58 $41.82 $43.51 $42.95 5,753,302
2020-03-27 $42.36 $43.68 $40.57 $42.25 $41.71 6,539,313
2020-03-26 $43.49 $46.19 $42.70 $44.29 $43.72 8,749,423
2020-03-25 $40.80 $45.41 $38.94 $41.63 $41.09 9,430,265
2020-03-24 $36.61 $41.35 $36.61 $40.47 $39.95 10,365,317
2020-03-23 $32.09 $35.00 $30.20 $34.37 $33.93 10,503,799
2020-03-20 $32.35 $34.83 $31.00 $31.05 $30.65 9,268,984
2020-03-19 $29.20 $32.53 $27.40 $31.34 $30.94 6,842,358
2020-03-18 $31.05 $32.00 $27.94 $29.19 $28.81 8,822,096
2020-03-17 $34.23 $37.00 $31.00 $34.05 $33.61 10,273,483
2020-03-16 $35.34 $37.77 $33.13 $33.27 $32.84 8,872,803
2020-03-13 $42.51 $43.13 $38.38 $41.82 $41.28 8,374,995
2020-03-12 $40.70 $43.05 $36.81 $39.11 $38.61 9,630,491
2020-03-11 $47.82 $47.96 $44.19 $45.14 $44.56 7,664,497
2020-03-10 $49.97 $50.50 $46.43 $49.95 $49.31 7,446,980
2020-03-09 $49.56 $50.65 $47.32 $47.40 $46.79 6,745,233
2020-03-06 $55.05 $57.08 $53.37 $54.73 $54.03 6,009,218
2020-03-05 $56.88 $59.56 $56.78 $57.71 $56.97 4,487,424
2020-03-04 $58.18 $59.28 $56.75 $59.14 $58.38 5,143,228
2020-03-03 $59.60 $60.96 $56.34 $56.93 $56.20 5,420,660
2020-03-02 $57.35 $60.07 $56.38 $60.04 $59.27 7,553,340
2020-02-28 $52.25 $55.71 $51.78 $55.56 $54.85 7,883,311
2020-02-27 $57.10 $58.39 $54.94 $55.17 $54.46 6,394,375
2020-02-26 $59.87 $61.73 $59.33 $59.62 $58.85 4,826,174
2020-02-25 $63.63 $64.11 $59.10 $59.53 $58.76 5,893,922
2020-02-24 $63.60 $64.94 $63.14 $63.56 $62.74 5,069,363
2020-02-21 $68.48 $68.77 $66.15 $66.98 $66.12 4,101,415
2020-02-20 $69.60 $69.70 $67.43 $69.06 $68.17 2,374,047
2020-02-19 $68.98 $70.28 $68.80 $69.56 $68.67 2,669,445
2020-02-18 $67.72 $68.43 $67.01 $68.31 $67.43 2,652,294
2020-02-14 $70.14 $70.27 $68.34 $69.25 $68.36 3,204,401
2020-02-13 $69.16 $71.09 $69.04 $69.58 $68.69 3,670,541
2020-02-12 $69.70 $71.30 $69.70 $70.35 $69.45 3,981,744
2020-02-11 $69.14 $69.80 $68.24 $68.92 $68.03 3,871,019
2020-02-10 $66.40 $68.02 $66.26 $68.02 $67.15 3,084,721
2020-02-07 $68.05 $68.24 $66.89 $67.03 $66.17 4,041,496
2020-02-06 $68.78 $69.13 $67.64 $68.70 $67.82 3,730,207
2020-02-05 $69.44 $70.48 $67.41 $68.11 $67.23 4,870,685
2020-02-04 $69.00 $69.88 $68.35 $68.43 $67.55 4,744,994
2020-02-03 $65.60 $69.05 $64.69 $67.24 $66.38 5,782,183
2020-01-31 $69.16 $69.50 $65.17 $65.50 $64.66 14,053,238
2020-01-30 $65.39 $66.97 $64.51 $66.96 $66.10 8,747,718
2020-01-29 $68.18 $68.62 $66.62 $66.76 $65.90 3,125,461
2020-01-28 $67.48 $68.84 $66.42 $68.41 $67.53 3,430,899
2020-01-27 $66.27 $67.50 $65.32 $66.66 $65.80 4,577,904
2020-01-24 $71.71 $71.76 $68.89 $69.52 $68.63 4,444,582
2020-01-23 $70.36 $72.00 $68.64 $70.93 $70.02 6,943,513
2020-01-22 $69.04 $69.81 $68.28 $68.64 $67.76 3,026,423
2020-01-21 $67.57 $68.99 $67.47 $68.79 $67.91 5,032,960
2020-01-17 $69.76 $69.80 $67.86 $68.26 $67.38 4,217,124
2020-01-16 $68.04 $68.90 $67.66 $68.67 $67.79 5,229,611
2020-01-15 $68.39 $68.58 $66.04 $66.67 $65.81 5,841,333
2020-01-14 $69.20 $70.50 $68.90 $69.21 $68.32 4,496,716
2020-01-13 $68.56 $69.68 $68.23 $69.13 $68.24 4,105,165
2020-01-10 $68.89 $69.03 $67.66 $67.94 $67.07 4,484,754
2020-01-09 $69.39 $69.67 $67.29 $68.62 $67.74 5,192,468
2020-01-08 $67.21 $69.00 $66.63 $68.64 $67.76 6,604,507
2020-01-07 $65.21 $67.98 $64.53 $67.66 $66.79 11,128,846
2020-01-06 $62.96 $64.55 $62.75 $63.37 $62.56 4,085,887
2020-01-03 $63.89 $65.31 $63.55 $64.61 $63.78 3,958,325
2020-01-02 $64.20 $65.98 $64.20 $65.62 $64.78 6,671,068
2019-12-31 $61.91 $63.51 $61.70 $63.47 $62.18 3,851,433
2019-12-30 $62.00 $62.48 $60.59 $62.38 $61.11 3,250,283
2019-12-27 $63.10 $63.60 $61.89 $62.13 $60.87 3,179,005
2019-12-26 $62.12 $63.20 $62.02 $62.80 $61.52 2,324,120
2019-12-24 $62.74 $62.78 $61.83 $62.23 $60.97 1,932,905
2019-12-23 $61.03 $63.07 $60.90 $62.70 $61.43 5,357,821
2019-12-20 $59.62 $61.27 $59.16 $61.11 $59.87 9,724,507
2019-12-19 $58.80 $59.40 $57.54 $58.77 $57.58 5,724,965
2019-12-18 $57.17 $57.71 $56.81 $57.23 $56.07 3,862,334
2019-12-17 $56.79 $57.59 $56.33 $57.24 $56.08 4,812,347
2019-12-16 $56.32 $58.34 $56.05 $56.50 $55.35 9,252,115
2019-12-13 $54.06 $55.40 $53.75 $54.30 $53.20 6,786,044
2019-12-12 $51.24 $53.93 $51.22 $53.73 $52.64 7,307,137
2019-12-11 $49.70 $51.49 $49.50 $51.07 $50.03 4,646,129
2019-12-10 $48.51 $49.98 $48.19 $49.24 $48.24 5,189,612
2019-12-09 $48.72 $49.08 $47.60 $48.06 $47.08 4,335,374
2019-12-06 $48.18 $49.66 $48.01 $49.08 $48.08 4,025,712
2019-12-05 $47.80 $48.18 $47.24 $47.39 $46.43 3,782,199
2019-12-04 $48.19 $48.68 $47.37 $47.44 $46.48 4,780,239
2019-12-03 $47.50 $47.78 $46.65 $47.71 $46.74 4,365,709
2019-12-02 $50.34 $50.74 $48.45 $48.50 $47.51 5,158,330
2019-11-29 $50.39 $50.72 $49.99 $50.33 $49.31 1,867,323
2019-11-27 $49.17 $50.49 $49.08 $50.41 $49.39 3,829,549
2019-11-26 $49.73 $49.81 $48.47 $48.71 $47.72 3,847,447
2019-11-25 $48.68 $49.93 $48.59 $49.76 $48.75 3,830,719
2019-11-22 $48.22 $48.87 $47.96 $48.46 $47.48 2,941,207
2019-11-21 $48.38 $48.99 $47.62 $47.84 $46.87 4,259,489
2019-11-20 $47.50 $48.92 $47.48 $48.50 $47.51 11,083,163
2019-11-19 $49.70 $49.70 $47.26 $47.52 $46.55 8,326,681
2019-11-18 $50.25 $50.40 $48.93 $49.51 $48.50 5,729,483
2019-11-15 $50.99 $51.43 $50.15 $50.34 $49.32 5,377,302
2019-11-14 $50.82 $50.88 $49.45 $50.38 $49.36 4,634,138
2019-11-13 $51.91 $51.97 $50.61 $51.02 $49.98 5,259,045
2019-11-12 $52.14 $52.83 $51.76 $52.54 $51.47 4,204,125
2019-11-11 $51.29 $52.21 $50.97 $51.99 $50.93 4,376,866
2019-11-08 $53.01 $53.10 $51.58 $52.02 $50.96 5,762,162
2019-11-07 $54.56 $54.67 $53.08 $53.24 $52.16 3,877,347
2019-11-06 $53.94 $53.96 $52.77 $53.72 $52.63 5,818,439
2019-11-05 $55.02 $55.18 $53.88 $54.14 $53.04 4,537,012
2019-11-04 $54.59 $55.07 $53.83 $54.96 $53.84 5,300,958
2019-11-01 $51.81 $54.38 $51.51 $53.83 $52.74 9,613,446
2019-10-31 $57.31 $58.00 $51.55 $51.65 $50.60 22,286,070
2019-10-30 $62.93 $63.09 $61.33 $62.16 $60.90 4,779,296
2019-10-29 $62.85 $63.13 $62.23 $62.79 $61.51 2,826,723
2019-10-28 $62.15 $62.86 $61.56 $62.73 $61.46 3,073,701
2019-10-25 $59.53 $61.32 $59.28 $61.23 $59.99 3,394,701
2019-10-24 $58.83 $60.23 $58.24 $59.52 $58.31 3,773,930
2019-10-23 $58.13 $58.13 $56.88 $57.65 $56.48 3,495,026
2019-10-22 $58.71 $59.90 $58.71 $58.86 $57.66 3,129,141
2019-10-21 $58.59 $59.06 $58.28 $58.60 $57.41 2,187,569
2019-10-18 $59.08 $59.21 $57.26 $58.13 $56.95 3,284,046
2019-10-17 $60.09 $60.09 $58.71 $59.62 $58.41 3,113,064
2019-10-16 $60.94 $61.09 $59.34 $59.46 $58.25 2,729,774
2019-10-15 $59.31 $60.94 $59.26 $60.82 $59.58 3,616,746
2019-10-14 $59.61 $60.23 $58.80 $59.28 $58.08 3,758,477
2019-10-11 $58.54 $59.28 $58.01 $58.35 $57.16 2,621,790
2019-10-10 $56.40 $57.82 $56.13 $57.34 $56.17 2,381,932
2019-10-09 $56.27 $56.97 $55.93 $56.53 $55.38 2,255,205
2019-10-08 $57.10 $57.30 $55.40 $55.52 $54.39 4,424,261
2019-10-07 $58.29 $58.75 $57.93 $57.99 $56.81 2,512,214
2019-10-04 $58.15 $58.74 $57.97 $58.57 $57.38 2,460,321
2019-10-03 $56.57 $57.82 $55.48 $57.78 $56.61 4,240,430
2019-10-02 $57.81 $57.94 $56.15 $56.82 $55.19 5,603,816
2019-10-01 $60.06 $61.11 $58.37 $58.59 $56.91 3,196,018
2019-09-30 $60.34 $60.44 $58.83 $59.64 $57.93 3,821,833
2019-09-27 $61.44 $62.50 $60.18 $60.49 $58.75 5,759,497
2019-09-26 $61.37 $62.50 $60.88 $61.80 $60.02 4,488,472
2019-09-25 $59.69 $62.05 $59.46 $61.05 $59.30 6,302,752
2019-09-24 $61.20 $61.42 $59.37 $59.58 $57.87 3,954,451
2019-09-23 $61.08 $61.73 $60.64 $60.99 $59.24 3,167,469
2019-09-20 $63.39 $63.39 $60.59 $60.68 $58.94 8,863,467
2019-09-19 $63.69 $63.88 $62.07 $62.65 $60.85 4,123,180
2019-09-18 $63.94 $63.99 $62.11 $63.56 $61.73 3,242,164
2019-09-17 $62.94 $64.02 $62.65 $63.91 $62.07 2,836,628
2019-09-16 $63.71 $63.72 $62.56 $62.99 $61.18 4,591,781
2019-09-13 $64.32 $65.31 $64.31 $64.60 $62.74 2,937,134
2019-09-12 $64.52 $65.16 $64.04 $64.70 $62.84 3,443,080
2019-09-11 $62.91 $64.88 $62.70 $64.30 $62.45 5,005,754
2019-09-10 $62.37 $62.87 $61.72 $62.27 $60.48 3,664,077
2019-09-09 $62.12 $63.17 $62.01 $62.75 $60.95 3,571,608
2019-09-06 $62.10 $62.84 $61.68 $62.24 $60.45 4,453,465
2019-09-05 $60.51 $62.21 $60.24 $61.95 $60.17 5,840,114
2019-09-04 $58.86 $61.33 $58.86 $59.33 $57.63 6,301,216
2019-09-03 $56.63 $57.84 $56.11 $57.47 $55.82 4,518,425
2019-08-30 $55.59 $57.41 $55.59 $57.27 $55.63 4,791,316
2019-08-29 $54.40 $55.74 $54.34 $55.08 $53.50 3,202,969
2019-08-28 $52.65 $53.63 $51.84 $53.44 $51.91 3,303,089
2019-08-27 $55.14 $55.30 $52.60 $52.66 $51.15 3,497,995
2019-08-26 $55.49 $55.76 $54.34 $54.64 $53.07 2,164,384
2019-08-23 $56.12 $56.94 $54.47 $54.63 $53.06 3,709,747
2019-08-22 $56.62 $57.29 $56.12 $56.94 $55.30 2,454,009
2019-08-21 $56.91 $57.53 $56.20 $56.35 $54.73 2,355,649
2019-08-20 $57.12 $57.28 $55.66 $56.19 $54.58 3,561,734
2019-08-19 $56.64 $57.67 $56.22 $57.25 $55.61 5,095,834
2019-08-16 $54.68 $55.83 $54.68 $55.19 $53.60 3,619,155
2019-08-15 $54.55 $54.70 $53.45 $54.06 $52.51 2,880,326
2019-08-14 $54.22 $54.79 $53.27 $54.43 $52.87 4,261,707
2019-08-13 $54.27 $56.72 $53.82 $55.60 $54.00 4,619,968
2019-08-12 $53.81 $54.32 $52.79 $54.17 $52.61 4,145,152
2019-08-09 $54.82 $54.94 $53.53 $54.26 $52.70 3,691,253
2019-08-08 $53.42 $55.27 $52.96 $55.20 $53.61 4,793,404
2019-08-07 $52.60 $54.50 $51.43 $52.83 $51.31 8,197,696
2019-08-06 $53.62 $54.50 $52.51 $53.58 $52.04 6,116,463
2019-08-05 $52.55 $53.08 $51.75 $52.75 $51.23 5,852,658
2019-08-02 $54.14 $55.34 $52.74 $54.39 $52.83 6,124,141
2019-08-01 $56.61 $58.50 $53.63 $55.51 $53.92 13,373,644
2019-07-31 $55.86 $56.07 $53.33 $53.89 $52.34 8,560,931
2019-07-30 $55.20 $56.82 $54.91 $56.59 $54.96 3,779,081
2019-07-29 $55.78 $56.01 $54.71 $55.79 $54.19 4,330,410
2019-07-26 $56.86 $57.38 $56.19 $56.50 $54.88 2,870,863
2019-07-25 $57.28 $57.86 $56.39 $56.97 $55.33 3,870,719
2019-07-24 $55.63 $57.62 $55.63 $57.36 $55.71 5,347,248
2019-07-23 $55.47 $56.04 $54.68 $55.98 $54.37 4,370,847
2019-07-22 $52.95 $55.41 $52.82 $55.31 $53.72 7,504,608
2019-07-19 $53.28 $53.28 $51.88 $52.46 $50.95 4,317,253
2019-07-18 $51.36 $52.92 $51.30 $52.88 $51.36 5,033,449
2019-07-17 $51.71 $52.48 $51.00 $51.49 $50.01 6,292,804
2019-07-16 $54.61 $54.61 $50.51 $51.49 $50.01 11,346,525
2019-07-15 $55.34 $55.58 $54.06 $54.64 $53.07 5,419,681
2019-07-12 $54.46 $55.68 $53.78 $55.30 $53.71 6,577,682
2019-07-11 $54.20 $54.47 $52.77 $54.26 $52.70 7,061,306
2019-07-10 $52.35 $54.18 $52.31 $54.04 $52.49 9,414,226
2019-07-09 $49.52 $51.54 $49.47 $51.48 $50.00 10,083,080
2019-07-08 $47.80 $49.91 $47.79 $49.87 $48.44 6,776,525
2019-07-05 $47.51 $48.60 $47.28 $48.52 $47.13 4,683,685
2019-07-03 $48.60 $48.69 $47.69 $47.94 $46.56 4,005,187
2019-07-02 $48.32 $49.15 $47.40 $48.33 $46.94 7,746,909
2019-07-01 $50.40 $51.06 $48.54 $49.65 $48.22 10,876,687
2019-06-28 $45.38 $47.60 $45.31 $47.55 $46.18 14,808,020
2019-06-27 $43.81 $45.10 $43.42 $44.55 $43.27 7,928,968
2019-06-26 $43.81 $45.36 $43.40 $44.10 $42.36 13,573,954
2019-06-25 $41.32 $41.94 $40.89 $41.10 $39.48 5,740,511
2019-06-24 $40.30 $41.73 $40.25 $41.03 $39.41 7,002,880
2019-06-21 $39.30 $40.30 $38.80 $40.04 $38.46 9,206,694
2019-06-20 $39.91 $40.82 $39.27 $39.64 $38.07 5,442,922
2019-06-19 $38.49 $39.39 $38.32 $38.84 $37.31 5,343,519
2019-06-18 $36.89 $38.88 $36.75 $38.11 $36.60 7,059,870
2019-06-17 $36.21 $36.66 $35.61 $36.27 $34.84 4,109,647
2019-06-14 $36.50 $36.77 $35.90 $36.33 $34.89 5,510,726
2019-06-13 $36.43 $37.36 $36.06 $37.34 $35.86 7,371,571
2019-06-12 $37.71 $37.86 $35.97 $36.24 $34.81 7,956,302
2019-06-11 $39.01 $39.09 $38.08 $38.41 $36.89 4,372,434
2019-06-10 $37.47 $38.73 $37.47 $37.98 $36.48 4,755,535
2019-06-07 $37.77 $38.18 $36.81 $36.94 $35.48 5,821,699
2019-06-06 $38.18 $38.47 $37.38 $37.99 $36.49 4,938,150
2019-06-05 $39.45 $39.99 $37.80 $37.90 $36.40 5,056,612
2019-06-04 $37.52 $39.18 $37.42 $39.14 $37.59 5,408,008
2019-06-03 $37.34 $37.97 $36.83 $37.08 $35.62 5,684,974
2019-05-31 $38.69 $38.85 $37.17 $37.22 $35.75 7,121,331
2019-05-30 $39.92 $40.91 $39.08 $39.46 $37.90 3,905,518
2019-05-29 $39.07 $39.95 $38.75 $39.66 $38.09 5,249,688
2019-05-28 $41.24 $41.57 $39.56 $39.58 $38.02 4,919,887
2019-05-24 $41.73 $42.11 $40.77 $40.98 $39.36 3,785,671
2019-05-23 $41.29 $41.60 $40.23 $41.49 $39.85 4,314,506
2019-05-22 $42.97 $43.11 $41.87 $42.19 $40.52 3,175,377
2019-05-21 $42.55 $43.72 $42.55 $43.45 $41.73 4,348,658
2019-05-20 $43.58 $44.16 $41.66 $41.95 $40.29 9,147,695
2019-05-17 $44.35 $45.81 $43.43 $44.63 $42.87 4,467,076
2019-05-16 $44.82 $45.40 $44.35 $45.09 $43.31 3,355,910
2019-05-15 $44.10 $45.95 $43.99 $45.49 $43.69 4,359,473
2019-05-14 $43.34 $45.11 $43.34 $44.63 $42.87 5,283,057
2019-05-13 $44.03 $44.18 $42.84 $42.99 $41.29 7,293,453
2019-05-10 $46.02 $46.13 $44.22 $45.86 $44.05 4,650,860
2019-05-09 $45.97 $46.58 $44.57 $46.42 $44.59 6,147,693
2019-05-08 $46.94 $47.95 $46.62 $46.70 $44.86 4,911,673
2019-05-07 $48.71 $49.48 $46.65 $47.21 $45.35 6,742,748
2019-05-06 $48.84 $49.87 $48.28 $49.56 $47.60 4,565,999
2019-05-03 $50.11 $50.94 $49.68 $50.80 $48.79 3,813,304
2019-05-02 $50.94 $51.27 $49.57 $49.76 $47.79 5,745,740
2019-05-01 $51.59 $53.04 $50.63 $50.80 $48.79 7,451,069
2019-04-30 $49.30 $51.54 $47.81 $51.12 $49.10 19,007,486
2019-04-29 $50.61 $51.54 $50.31 $50.47 $48.48 9,484,739
2019-04-26 $49.95 $50.98 $48.80 $50.92 $48.91 10,236,748
2019-04-25 $54.50 $54.65 $52.53 $52.95 $50.86 3,923,595
2019-04-24 $54.51 $54.51 $52.80 $53.94 $51.81 3,804,596
2019-04-23 $54.37 $54.75 $53.42 $54.45 $52.30 3,807,098
2019-04-22 $54.96 $55.22 $53.52 $54.21 $52.07 4,569,406
2019-04-18 $54.47 $55.44 $53.90 $55.39 $53.20 5,652,321
2019-04-17 $55.00 $55.54 $53.34 $54.45 $52.30 6,656,772
2019-04-16 $53.16 $54.67 $52.87 $54.29 $52.15 8,407,145
2019-04-15 $52.50 $52.74 $51.48 $51.86 $49.81 4,652,864
2019-04-12 $51.63 $52.28 $51.27 $51.83 $49.78 4,117,359
2019-04-11 $50.89 $51.60 $50.43 $50.83 $48.82 3,372,202
2019-04-10 $50.08 $50.91 $49.60 $50.69 $48.69 4,376,945
2019-04-09 $51.88 $51.88 $50.00 $50.11 $48.13 4,733,324
2019-04-08 $51.42 $51.76 $50.36 $51.59 $49.55 4,377,906
2019-04-05 $51.77 $52.35 $51.29 $52.04 $49.98 4,217,809
2019-04-04 $51.41 $51.87 $50.75 $51.40 $49.37 4,269,229
2019-04-03 $51.50 $53.43 $51.40 $52.01 $49.96 8,240,173
2019-04-02 $49.23 $50.84 $48.84 $50.38 $48.39 6,508,982
2019-04-01 $48.93 $49.58 $48.35 $49.31 $47.36 6,579,482
2019-03-29 $46.28 $48.60 $46.28 $48.06 $46.16 8,326,535
2019-03-28 $44.92 $46.28 $44.76 $45.75 $43.94 5,710,595
2019-03-27 $47.23 $47.45 $44.94 $45.38 $43.12 8,924,392
2019-03-26 $48.19 $48.93 $46.87 $47.08 $44.73 6,381,873
2019-03-25 $48.25 $48.85 $47.09 $47.89 $45.50 4,426,861
2019-03-22 $51.25 $51.45 $48.37 $48.39 $45.98 8,670,773
2019-03-21 $47.87 $52.27 $47.87 $51.78 $49.20 14,606,196
2019-03-20 $47.84 $48.17 $46.56 $47.17 $44.82 5,415,520
2019-03-19 $48.72 $48.84 $47.72 $47.88 $45.49 4,750,112
2019-03-18 $48.19 $48.67 $47.83 $48.29 $45.88 4,903,123
2019-03-15 $47.65 $49.13 $47.64 $48.10 $45.70 12,028,051
2019-03-14 $48.60 $48.72 $47.15 $47.58 $45.21 7,826,561
2019-03-13 $49.14 $49.47 $48.07 $48.99 $46.55 6,010,223
2019-03-12 $49.69 $50.56 $48.75 $49.15 $46.70 4,828,356
2019-03-11 $47.75 $50.00 $47.66 $49.66 $47.18 6,309,866
2019-03-08 $46.04 $47.56 $45.73 $47.48 $45.11 5,320,860
2019-03-07 $47.86 $47.86 $45.41 $46.99 $44.65 8,877,721
2019-03-06 $50.36 $50.36 $48.10 $48.12 $45.72 7,915,810
2019-03-05 $52.00 $52.24 $50.48 $50.74 $48.21 6,344,568
2019-03-04 $52.27 $53.40 $51.58 $52.61 $49.99 8,319,056
2019-03-01 $51.02 $51.95 $50.59 $51.66 $49.08 7,738,075
2019-02-28 $48.15 $50.52 $46.66 $50.30 $47.79 11,059,319
2019-02-27 $50.83 $51.37 $48.50 $48.54 $46.12 6,893,878
2019-02-26 $51.19 $51.60 $50.50 $50.97 $48.43 4,017,471
2019-02-25 $50.90 $52.24 $50.76 $51.36 $48.80 7,755,208
2019-02-22 $48.06 $49.55 $47.44 $49.49 $47.02 4,822,698
2019-02-21 $48.38 $48.50 $47.05 $47.19 $44.84 3,785,052
2019-02-20 $47.95 $49.19 $47.91 $48.46 $46.04 4,728,219
2019-02-19 $48.42 $48.99 $47.66 $48.00 $45.61 4,801,175
2019-02-15 $48.46 $48.46 $47.38 $47.65 $45.27 4,439,259
2019-02-14 $47.56 $48.41 $47.47 $47.98 $45.59 5,293,996
2019-02-13 $48.68 $48.75 $47.54 $47.69 $45.31 6,110,623
2019-02-12 $46.46 $47.83 $46.35 $47.26 $44.90 4,633,950
2019-02-11 $46.78 $46.88 $45.61 $45.93 $43.64 4,173,749
2019-02-08 $44.45 $46.73 $44.05 $46.71 $44.38 7,119,738
2019-02-07 $47.29 $47.50 $45.45 $45.86 $43.57 7,045,582
2019-02-06 $47.42 $48.68 $47.41 $48.00 $45.61 5,251,644
2019-02-05 $47.44 $48.25 $47.14 $47.41 $45.04 5,950,140
2019-02-04 $47.06 $47.89 $46.10 $47.85 $45.46 6,075,261
2019-02-01 $44.73 $47.28 $44.73 $47.00 $44.66 9,180,108
2019-01-31 $43.81 $45.07 $43.50 $44.99 $42.75 7,428,475
2019-01-30 $43.17 $43.99 $42.48 $43.83 $41.64 6,729,279
2019-01-29 $44.00 $44.53 $42.46 $42.55 $40.43 6,621,570
2019-01-28 $42.03 $44.15 $41.60 $44.00 $41.80 11,885,360
2019-01-25 $45.50 $47.95 $41.53 $43.16 $41.01 37,683,499
2019-01-24 $38.67 $41.34 $38.55 $40.14 $38.14 15,720,717
2019-01-23 $37.93 $38.35 $37.19 $37.62 $35.74 4,706,592
2019-01-22 $38.97 $38.97 $37.43 $37.56 $35.69 6,548,998
2019-01-18 $36.55 $39.22 $36.26 $39.20 $37.24 9,351,613
2019-01-17 $37.25 $37.39 $35.02 $36.47 $34.65 9,881,561
2019-01-16 $37.82 $38.74 $37.66 $37.83 $35.94 4,907,782
2019-01-15 $38.06 $38.24 $36.96 $37.68 $35.80 6,287,552
2019-01-14 $37.89 $38.18 $36.16 $38.06 $36.16 13,446,647
2019-01-11 $39.56 $40.53 $38.83 $40.03 $38.03 5,036,435
2019-01-10 $39.52 $40.25 $38.88 $39.81 $37.82 4,844,275
2019-01-09 $38.36 $41.59 $38.35 $39.79 $37.80 9,461,883
2019-01-08 $39.26 $39.43 $37.15 $38.11 $36.21 7,701,116
2019-01-07 $37.32 $38.72 $37.16 $38.48 $36.56 5,967,630
2019-01-04 $36.60 $37.42 $36.27 $37.16 $35.31 6,332,926
2019-01-03 $37.00 $37.16 $35.53 $35.65 $33.87 7,735,425
2019-01-02 $36.15 $38.87 $36.02 $38.26 $36.35 6,385,218
2018-12-31 $38.04 $38.09 $35.82 $36.97 $35.13 6,960,629
2018-12-28 $37.29 $37.57 $36.20 $36.74 $34.91 5,289,841
2018-12-27 $35.92 $36.91 $35.39 $36.89 $35.05 4,413,795
2018-12-26 $35.73 $37.00 $33.83 $36.93 $34.62 7,459,581
2018-12-24 $35.68 $36.35 $34.75 $35.06 $32.87 3,735,929
2018-12-21 $36.92 $37.61 $35.86 $35.90 $33.65 10,851,172
2018-12-20 $36.52 $38.36 $36.15 $36.69 $34.39 9,218,304
2018-12-19 $38.42 $39.18 $36.13 $36.58 $34.29 7,948,108
2018-12-18 $38.25 $39.81 $38.20 $38.72 $36.30 5,221,419
2018-12-17 $38.73 $40.12 $37.95 $38.25 $35.86 6,326,600
2018-12-14 $39.27 $39.99 $38.76 $38.78 $36.35 5,714,811
2018-12-13 $41.21 $41.22 $39.74 $39.96 $37.46 4,924,336
2018-12-12 $42.24 $42.28 $40.90 $40.97 $38.41 6,097,259
2018-12-11 $42.20 $42.66 $41.04 $41.60 $39.00 4,300,027
2018-12-10 $41.50 $42.04 $40.74 $41.66 $39.05 4,941,826
2018-12-07 $43.40 $43.77 $41.77 $42.03 $39.40 4,731,850
2018-12-06 $43.04 $43.66 $42.13 $43.60 $40.87 6,753,791
2018-12-04 $45.96 $46.37 $42.52 $43.04 $40.35 10,118,258
2018-12-03 $46.26 $46.54 $44.91 $46.37 $43.47 7,540,894
2018-11-30 $45.42 $45.71 $43.41 $45.39 $42.55 9,420,742
2018-11-29 $47.67 $48.00 $45.23 $45.52 $42.67 7,446,922
2018-11-28 $49.12 $49.38 $44.55 $48.15 $45.14 10,518,418
2018-11-27 $47.50 $48.94 $47.30 $48.68 $45.63 3,488,392
2018-11-26 $48.47 $48.50 $47.15 $47.92 $44.92 4,196,351
2018-11-23 $46.84 $48.09 $46.51 $47.34 $44.38 3,258,956
2018-11-21 $46.55 $47.70 $46.17 $46.90 $43.96 6,193,349
2018-11-20 $43.14 $46.58 $42.60 $45.68 $42.82 8,474,056
2018-11-19 $46.13 $46.78 $45.03 $45.11 $42.29 4,444,390
2018-11-16 $46.04 $47.06 $45.59 $46.60 $43.68 3,888,035
2018-11-15 $44.88 $47.12 $44.37 $46.73 $43.81 5,128,869
2018-11-14 $45.68 $46.45 $44.63 $45.05 $42.23 4,376,970
2018-11-13 $43.68 $44.84 $43.46 $44.69 $41.89 6,311,583
2018-11-12 $45.29 $45.32 $43.19 $43.46 $40.74 5,063,508
2018-11-09 $46.99 $47.26 $44.86 $45.73 $42.87 5,726,310
2018-11-08 $48.53 $48.92 $47.32 $47.56 $44.58 3,998,996
2018-11-07 $49.40 $49.58 $47.50 $48.53 $45.49 3,976,355
2018-11-06 $48.07 $49.19 $47.87 $48.90 $45.84 3,667,697
2018-11-05 $47.76 $49.22 $46.97 $48.36 $45.33 5,951,311
2018-11-02 $45.82 $47.99 $45.58 $47.74 $44.75 7,753,155
2018-11-01 $43.29 $47.40 $43.25 $47.08 $44.13 9,682,055
2018-10-31 $42.35 $44.19 $42.13 $43.07 $40.37 7,697,881
2018-10-30 $41.56 $42.60 $40.58 $41.37 $38.78 10,247,406
2018-10-29 $44.65 $44.93 $41.11 $41.55 $38.95 13,721,512
2018-10-26 $47.40 $47.57 $42.00 $44.19 $41.42 29,766,847
2018-10-25 $52.89 $54.84 $52.63 $54.01 $50.63 7,265,391
2018-10-24 $55.48 $55.72 $52.25 $52.34 $49.06 5,815,481
2018-10-23 $53.80 $56.05 $53.60 $55.66 $52.18 3,903,071
2018-10-22 $56.73 $57.12 $55.26 $55.36 $51.89 4,458,977
2018-10-19 $56.11 $57.78 $56.07 $56.54 $53.00 6,278,810
2018-10-18 $55.42 $56.87 $55.39 $55.83 $52.34 4,901,771
2018-10-17 $56.21 $56.86 $55.36 $55.76 $52.27 3,007,953
2018-10-16 $55.30 $56.24 $54.78 $56.06 $52.55 3,230,914
2018-10-15 $54.02 $55.47 $53.81 $54.50 $51.09 2,931,264
2018-10-12 $55.17 $55.66 $53.89 $54.41 $51.00 4,419,606
2018-10-11 $54.56 $55.91 $53.75 $54.13 $50.74 4,538,279
2018-10-10 $54.02 $55.36 $53.95 $54.15 $50.76 5,430,693
2018-10-09 $55.55 $55.64 $53.58 $54.42 $51.01 4,040,801
2018-10-08 $55.90 $56.46 $55.33 $55.65 $52.17 2,533,260
2018-10-05 $56.81 $57.39 $56.01 $56.15 $52.64 3,959,596
2018-10-04 $57.75 $57.89 $56.06 $56.61 $53.07 5,437,028
2018-10-03 $57.92 $59.24 $57.76 $58.36 $54.71 4,273,224
2018-10-02 $58.09 $59.28 $57.67 $57.72 $54.11 4,217,407
2018-10-01 $58.01 $59.56 $57.36 $58.02 $54.39 4,431,978
2018-09-28 $58.12 $59.23 $57.63 $58.54 $54.88 4,315,726
2018-09-27 $58.72 $59.20 $58.08 $58.28 $54.63 2,938,711
2018-09-26 $59.08 $59.44 $57.94 $58.94 $54.78 5,000,383
2018-09-25 $59.92 $60.43 $58.97 $59.68 $55.47 4,476,432
2018-09-24 $60.27 $60.62 $59.52 $59.92 $55.69 5,897,939
2018-09-21 $60.16 $61.09 $59.11 $60.72 $56.44 9,921,216
2018-09-20 $59.28 $60.67 $59.14 $60.05 $55.81 6,482,227
2018-09-19 $58.54 $58.94 $57.98 $58.39 $54.27 3,552,694
2018-09-18 $57.46 $59.11 $57.26 $58.10 $54.00 4,935,414
2018-09-17 $56.84 $58.11 $56.70 $57.18 $53.15 3,501,439
2018-09-14 $57.35 $57.95 $56.17 $56.96 $52.94 3,028,898
2018-09-13 $57.04 $57.72 $56.15 $57.10 $53.07 5,132,661
2018-09-12 $53.85 $57.67 $53.61 $56.57 $52.58 7,211,039
2018-09-11 $55.68 $55.88 $54.12 $54.98 $51.10 7,373,197
2018-09-10 $58.00 $58.06 $56.91 $57.05 $53.02 3,628,043
2018-09-07 $57.50 $58.35 $56.61 $57.69 $53.62 4,787,439
2018-09-06 $59.86 $59.86 $57.53 $57.79 $53.71 5,973,029
2018-09-05 $60.12 $60.86 $59.30 $60.01 $55.78 5,694,999
2018-09-04 $61.75 $61.75 $58.92 $60.24 $55.99 8,858,175
2018-08-31 $63.18 $63.33 $62.60 $63.24 $58.78 3,321,490
2018-08-30 $63.33 $63.50 $62.89 $63.28 $58.81 3,228,809
2018-08-29 $64.78 $64.86 $63.36 $63.39 $58.92 3,614,380
2018-08-28 $64.76 $64.93 $64.17 $64.67 $60.11 2,132,945
2018-08-27 $64.05 $65.22 $64.00 $64.47 $59.92 3,163,882
2018-08-24 $63.72 $64.25 $63.47 $63.81 $59.31 2,617,030
2018-08-23 $63.84 $64.45 $63.18 $63.35 $58.88 3,149,400
2018-08-22 $64.83 $64.86 $63.94 $64.02 $59.50 2,781,891
2018-08-21 $64.45 $65.24 $64.36 $64.89 $60.31 3,078,486
2018-08-20 $64.85 $64.85 $63.31 $64.02 $59.50 3,499,073
2018-08-17 $64.71 $64.94 $63.65 $64.63 $60.07 3,401,825
2018-08-16 $64.40 $65.49 $64.36 $65.06 $60.47 4,229,897
2018-08-15 $63.26 $64.19 $61.54 $63.95 $59.44 10,172,696
2018-08-14 $64.71 $65.79 $64.36 $64.99 $60.40 3,257,922
2018-08-13 $64.97 $65.38 $64.04 $64.22 $59.69 3,585,148
2018-08-10 $65.51 $65.97 $64.68 $64.79 $60.22 4,658,784
2018-08-09 $66.80 $67.00 $65.30 $66.11 $61.44 5,907,033
2018-08-08 $67.70 $67.75 $67.02 $67.05 $62.32 3,150,579
2018-08-07 $68.54 $69.55 $67.72 $67.75 $62.97 4,064,678
2018-08-06 $67.63 $68.46 $67.62 $68.30 $63.48 3,582,410
2018-08-03 $68.74 $68.85 $67.33 $67.96 $63.16 4,693,265
2018-08-02 $69.00 $69.16 $68.41 $68.52 $63.68 4,732,113
2018-08-01 $70.20 $70.43 $69.19 $69.23 $64.34 4,699,473
2018-07-31 $71.04 $71.72 $70.12 $70.15 $65.20 4,954,475
2018-07-30 $71.05 $71.90 $69.53 $70.03 $65.09 6,458,830
2018-07-27 $74.49 $75.00 $69.96 $71.13 $66.11 11,225,805
2018-07-26 $75.53 $77.54 $75.38 $77.09 $71.65 5,389,789
2018-07-25 $75.17 $76.14 $75.05 $75.63 $70.29 3,016,466
2018-07-24 $76.50 $76.98 $74.97 $75.11 $69.81 3,268,334
2018-07-23 $76.24 $76.53 $74.81 $76.38 $70.99 3,813,925
2018-07-20 $77.60 $77.67 $76.50 $76.64 $71.23 3,340,160
2018-07-19 $78.41 $78.84 $77.20 $77.46 $71.99 2,607,489
2018-07-18 $79.00 $79.26 $78.52 $78.78 $73.22 2,500,077
2018-07-17 $77.84 $79.11 $77.66 $78.99 $73.42 1,642,792
2018-07-16 $79.68 $79.68 $78.23 $78.43 $72.90 2,174,714
2018-07-13 $78.81 $80.06 $78.78 $79.52 $73.91 1,691,284
2018-07-12 $78.79 $78.93 $78.33 $78.85 $73.29 2,048,986
2018-07-11 $79.25 $79.34 $77.89 $78.20 $72.68 3,200,284
2018-07-10 $79.88 $80.12 $79.13 $80.08 $74.43 2,784,874
2018-07-09 $78.40 $79.70 $78.12 $79.68 $74.06 2,712,216
2018-07-06 $77.30 $78.03 $76.49 $77.93 $72.43 2,237,081
2018-07-05 $77.22 $77.72 $76.55 $77.46 $71.99 2,587,583
2018-07-03 $78.50 $78.81 $76.62 $76.87 $71.45 1,864,298
2018-07-02 $76.50 $78.17 $76.06 $78.04 $72.53 2,486,483
2018-06-29 $77.60 $78.56 $77.21 $77.41 $71.95 2,610,751
2018-06-28 $76.94 $77.58 $76.40 $76.93 $71.50 3,174,632
2018-06-27 $78.49 $78.92 $77.28 $77.30 $71.38 3,382,785
2018-06-26 $78.31 $78.81 $77.72 $78.51 $72.50 3,512,437
2018-06-25 $79.07 $79.47 $77.01 $78.13 $72.15 4,567,303
2018-06-22 $81.26 $81.38 $79.54 $79.68 $73.58 3,577,055
2018-06-21 $82.76 $83.78 $80.73 $80.89 $74.70 3,783,316
2018-06-20 $81.00 $81.17 $80.04 $80.22 $74.08 2,863,109
2018-06-19 $79.37 $80.89 $78.90 $80.51 $74.35 3,120,105
2018-06-18 $80.05 $80.51 $78.86 $80.27 $74.12 3,917,903
2018-06-15 $82.00 $82.00 $80.02 $80.60 $74.43 5,520,340
2018-06-14 $83.10 $83.63 $82.39 $82.55 $76.23 4,112,101
2018-06-13 $82.44 $83.46 $82.22 $82.86 $76.52 4,215,877
2018-06-12 $83.33 $83.33 $81.37 $82.12 $75.83 4,004,206
2018-06-11 $82.43 $83.49 $82.31 $83.00 $76.64 3,916,614
2018-06-08 $81.74 $82.85 $81.15 $82.62 $76.29 2,873,971
2018-06-07 $84.69 $84.83 $80.64 $82.60 $76.28 8,824,114
2018-06-06 $86.50 $87.16 $84.57 $84.72 $78.23 4,804,032
2018-06-05 $85.50 $86.10 $85.12 $85.90 $79.32 2,851,060
2018-06-04 $85.42 $85.48 $83.77 $84.85 $78.35 4,238,296
2018-06-01 $84.21 $85.98 $83.60 $85.87 $79.30 3,748,733
2018-05-31 $86.30 $86.91 $83.43 $83.51 $77.12 4,896,130
2018-05-30 $87.15 $87.25 $86.05 $86.53 $79.90 3,051,260
2018-05-29 $85.73 $87.26 $85.62 $86.49 $79.87 2,964,325
2018-05-25 $87.10 $87.92 $86.08 $86.35 $79.74 2,816,559
2018-05-24 $88.05 $88.62 $86.87 $87.46 $80.76 4,804,288
2018-05-23 $86.96 $88.53 $86.41 $88.50 $81.72 4,422,501
2018-05-22 $88.15 $88.62 $87.25 $87.87 $81.14 4,248,853
2018-05-21 $86.63 $87.46 $85.95 $86.53 $79.90 4,036,799
2018-05-18 $85.81 $86.71 $84.40 $84.75 $78.26 3,432,893
2018-05-17 $86.76 $87.73 $85.70 $86.52 $79.90 4,025,468
2018-05-16 $83.50 $87.14 $83.35 $87.02 $80.36 7,123,789
2018-05-15 $82.31 $83.30 $81.01 $82.98 $76.63 5,904,029
2018-05-14 $80.94 $82.97 $80.63 $81.12 $74.91 6,276,882
2018-05-11 $79.00 $79.83 $78.58 $78.80 $72.77 3,030,440
2018-05-10 $79.04 $79.23 $78.10 $79.04 $72.99 3,281,816
2018-05-09 $78.06 $78.70 $77.14 $78.45 $72.44 3,473,117
2018-05-08 $78.50 $78.90 $77.03 $77.73 $71.78 2,777,076
2018-05-07 $77.73 $79.17 $77.45 $78.52 $72.51 4,521,026
2018-05-04 $76.64 $77.76 $76.05 $77.28 $71.36 4,778,124
2018-05-03 $76.62 $77.48 $75.96 $76.98 $71.09 4,527,430
2018-05-02 $79.48 $79.77 $76.69 $76.77 $70.89 5,421,935
2018-05-01 $78.22 $80.43 $78.22 $79.79 $73.68 4,525,676
2018-04-30 $80.70 $82.00 $76.70 $78.79 $72.76 7,565,280
2018-04-27 $86.21 $87.21 $80.60 $80.88 $74.69 9,130,316
2018-04-26 $87.30 $88.39 $86.54 $87.91 $81.18 4,334,875
2018-04-25 $86.44 $86.95 $83.86 $85.92 $79.34 2,609,210
2018-04-24 $88.07 $89.78 $85.87 $86.43 $79.81 3,454,081
2018-04-23 $90.08 $90.14 $86.64 $87.00 $80.34 3,362,710
2018-04-20 $89.17 $91.50 $88.79 $89.56 $82.70 3,558,513
2018-04-19 $90.62 $91.55 $88.64 $89.51 $82.66 2,380,184
2018-04-18 $90.20 $92.06 $89.11 $91.70 $84.68 3,020,461
2018-04-17 $91.27 $91.88 $90.80 $91.37 $84.37 2,151,145
2018-04-16 $90.56 $90.60 $89.04 $90.52 $83.59 2,525,118
2018-04-13 $91.21 $91.91 $89.48 $89.93 $83.04 2,868,584
2018-04-12 $90.39 $91.22 $89.95 $90.50 $83.57 2,322,350
2018-04-11 $89.90 $90.84 $89.42 $89.63 $82.77 2,641,722
2018-04-10 $90.52 $92.30 $90.13 $90.72 $83.77 3,009,592
2018-04-09 $88.62 $90.99 $88.39 $88.56 $81.78 2,362,844
2018-04-06 $89.48 $90.62 $87.15 $87.77 $81.05 3,690,666
2018-04-05 $93.08 $93.39 $90.07 $90.53 $83.60 2,320,362
2018-04-04 $88.09 $92.78 $88.09 $92.51 $85.43 2,315,051
2018-04-03 $90.58 $91.79 $89.30 $91.21 $84.23 2,337,571
2018-04-02 $92.51 $93.41 $88.90 $89.99 $83.10 3,404,662
2018-03-29 $91.28 $93.26 $90.57 $92.27 $85.21 3,373,036
2018-03-28 $91.82 $92.87 $90.22 $90.80 $83.85 2,808,189
2018-03-27 $94.93 $95.70 $91.58 $92.18 $84.66 3,243,163
2018-03-26 $94.21 $94.51 $91.61 $94.27 $86.58 4,349,903
2018-03-23 $98.41 $99.32 $92.32 $92.34 $84.80 8,480,481
2018-03-22 $101.58 $102.74 $100.39 $100.83 $92.60 3,178,394
2018-03-21 $103.69 $104.60 $102.76 $102.84 $94.45 2,358,697
2018-03-20 $103.54 $104.50 $103.12 $103.67 $95.21 2,395,792
2018-03-19 $105.99 $106.39 $102.42 $103.16 $94.74 4,349,803
2018-03-16 $103.88 $106.96 $103.43 $106.45 $97.76 7,171,430
2018-03-15 $103.12 $103.41 $101.67 $102.23 $93.89 2,628,920
2018-03-14 $103.45 $104.60 $101.38 $103.20 $94.78 3,962,958
2018-03-13 $103.19 $106.30 $102.64 $102.91 $94.51 6,868,878
2018-03-12 $100.00 $103.11 $99.76 $102.86 $94.46 5,748,427
2018-03-09 $97.90 $100.00 $97.55 $99.55 $91.42 4,521,710
2018-03-08 $95.50 $97.91 $95.38 $97.22 $89.28 4,039,515
2018-03-07 $92.75 $96.94 $92.75 $95.27 $87.49 6,005,016
2018-03-06 $91.13 $94.14 $90.69 $93.80 $86.14 6,593,604
2018-03-05 $88.00 $90.31 $87.99 $89.95 $82.61 3,410,615
2018-03-02 $86.28 $88.40 $86.03 $88.25 $81.05 2,505,386
2018-03-01 $87.42 $88.82 $86.31 $87.27 $80.15 3,554,450
2018-02-28 $88.14 $88.59 $87.01 $87.04 $79.94 2,806,200
2018-02-27 $89.42 $89.93 $86.98 $87.19 $80.07 3,378,689
2018-02-26 $89.14 $89.52 $88.22 $89.22 $81.94 2,719,764
2018-02-23 $86.98 $89.32 $86.50 $89.14 $81.86 4,226,763
2018-02-22 $85.94 $87.26 $85.27 $85.53 $78.55 2,257,411
2018-02-21 $86.29 $87.54 $85.62 $85.67 $78.68 2,575,119
2018-02-20 $84.13 $87.35 $84.11 $86.46 $79.40 3,721,448
2018-02-16 $84.29 $86.32 $84.23 $84.91 $77.98 2,975,052
2018-02-15 $83.87 $84.62 $82.96 $84.54 $77.64 3,103,259
2018-02-14 $81.90 $83.59 $81.90 $83.33 $76.53 3,245,437
2018-02-13 $81.86 $83.46 $81.58 $82.97 $76.20 2,796,508
2018-02-12 $81.25 $83.06 $81.25 $82.34 $75.62 3,281,687
2018-02-09 $80.80 $81.98 $77.90 $80.59 $74.01 4,330,540
2018-02-08 $83.65 $84.41 $80.09 $80.09 $73.55 3,240,263
2018-02-07 $83.95 $85.32 $83.10 $83.71 $76.88 3,649,968
2018-02-06 $80.58 $84.60 $80.25 $84.25 $77.37 4,604,045
2018-02-05 $84.20 $85.90 $81.44 $81.45 $74.80 4,601,004
2018-02-02 $86.99 $87.13 $85.01 $85.25 $78.29 4,965,885
2018-02-01 $87.43 $89.12 $86.60 $87.65 $80.50 3,525,399
2018-01-31 $89.18 $91.19 $88.67 $88.98 $81.72 8,460,056
2018-01-30 $86.00 $87.26 $85.11 $87.08 $79.97 4,302,186
2018-01-29 $88.74 $89.80 $87.18 $87.45 $80.31 4,930,777
2018-01-26 $86.75 $89.63 $86.71 $89.60 $82.29 8,106,606
2018-01-25 $88.18 $89.84 $87.65 $87.99 $80.81 6,707,018
2018-01-24 $87.70 $87.89 $86.18 $86.97 $79.87 4,649,829
2018-01-23 $86.43 $87.55 $86.01 $87.34 $80.21 3,014,527
2018-01-22 $85.94 $86.39 $85.10 $86.24 $79.20 4,313,193
2018-01-19 $86.12 $87.07 $85.38 $85.60 $78.61 3,814,195
2018-01-18 $85.17 $86.57 $85.07 $86.40 $79.35 4,536,152
2018-01-17 $84.54 $85.48 $84.20 $85.16 $78.21 4,181,407
2018-01-16 $83.70 $84.98 $83.30 $83.88 $77.03 5,528,187
2018-01-12 $82.68 $83.31 $82.45 $83.12 $76.34 2,921,145
2018-01-11 $80.92 $82.91 $80.90 $82.25 $75.54 3,804,068
2018-01-10 $79.20 $80.95 $78.80 $80.91 $74.31 4,919,279
2018-01-09 $81.52 $82.10 $80.43 $80.62 $74.04 3,793,499
2018-01-08 $83.00 $83.00 $80.61 $81.44 $74.79 4,849,480
2018-01-05 $82.39 $82.97 $81.61 $82.69 $75.94 2,706,589
2018-01-04 $82.00 $83.00 $79.69 $82.17 $75.46 4,490,930
2018-01-03 $82.00 $82.89 $81.81 $82.67 $75.92 3,240,720
2018-01-02 $80.51 $81.79 $79.58 $81.38 $74.74 3,883,167
2017-12-29 $80.61 $80.75 $79.49 $79.53 $73.04 2,775,889
2017-12-28 $81.42 $81.70 $80.33 $80.64 $74.06 2,298,751
2017-12-27 $80.09 $81.00 $79.63 $80.96 $73.89 2,604,871
2017-12-26 $80.92 $81.00 $79.22 $80.00 $73.02 3,897,428
2017-12-22 $80.88 $81.36 $80.46 $80.68 $73.64 2,120,861
2017-12-21 $82.88 $83.27 $80.75 $80.83 $73.77 4,726,587
2017-12-20 $85.16 $85.26 $82.12 $82.77 $75.55 4,720,791
2017-12-19 $83.53 $85.13 $82.29 $84.24 $76.89 3,905,976
2017-12-18 $82.51 $83.83 $82.30 $83.62 $76.32 3,838,433
2017-12-15 $81.89 $82.08 $79.93 $81.62 $74.50 6,815,974
2017-12-14 $83.87 $84.09 $82.43 $82.64 $75.43 3,229,881
2017-12-13 $84.67 $85.63 $83.12 $83.63 $76.33 6,394,500
2017-12-12 $81.59 $82.75 $81.13 $81.77 $74.63 2,450,880
2017-12-11 $81.19 $81.94 $80.09 $81.20 $74.11 2,430,809
2017-12-08 $80.12 $81.68 $79.42 $81.47 $74.36 4,999,354
2017-12-07 $78.00 $78.86 $77.69 $78.35 $71.51 2,553,834
2017-12-06 $78.00 $78.93 $77.51 $77.86 $71.06 3,490,349
2017-12-05 $77.26 $79.03 $76.77 $78.56 $71.70 4,513,678
2017-12-04 $79.36 $79.93 $76.59 $77.11 $70.38 5,676,053
2017-12-01 $79.27 $80.36 $77.11 $79.36 $72.43 6,456,173
2017-11-30 $81.92 $82.10 $78.60 $78.86 $71.98 7,171,356
2017-11-29 $86.34 $86.49 $80.60 $81.00 $73.93 7,152,256
2017-11-28 $87.10 $87.45 $85.94 $86.89 $79.31 4,427,632
2017-11-27 $88.31 $88.33 $85.33 $86.55 $79.00 11,022,223
2017-11-24 $92.96 $93.16 $92.25 $92.78 $84.68 937,142
2017-11-22 $92.43 $93.22 $91.71 $92.91 $84.80 2,233,038
2017-11-21 $91.59 $93.31 $91.26 $92.35 $84.29 3,077,205
2017-11-20 $90.50 $91.13 $89.73 $90.88 $82.95 2,663,292
2017-11-17 $91.17 $91.64 $90.53 $91.30 $83.33 1,588,495
2017-11-16 $90.59 $91.72 $90.43 $91.21 $83.25 2,310,126
2017-11-15 $90.80 $91.18 $89.51 $90.36 $82.47 3,474,320
2017-11-14 $89.75 $92.29 $89.01 $91.58 $83.59 5,209,036
2017-11-13 $88.13 $89.09 $88.13 $88.44 $80.72 2,099,865
2017-11-10 $88.25 $89.37 $87.60 $88.92 $81.16 3,216,244
2017-11-09 $86.50 $88.24 $86.05 $87.63 $79.98 2,821,129
2017-11-08 $86.26 $87.42 $85.53 $87.12 $79.52 2,777,692
2017-11-07 $87.85 $87.92 $85.96 $86.09 $78.58 3,336,653
2017-11-06 $86.67 $88.18 $86.53 $87.85 $80.18 3,004,818
2017-11-03 $89.08 $89.14 $86.51 $87.01 $79.42 2,875,198
2017-11-02 $89.10 $89.16 $87.71 $88.60 $80.87 2,592,376
2017-11-01 $90.01 $91.23 $88.90 $89.24 $81.45 3,709,152
2017-10-31 $86.25 $90.16 $85.78 $89.27 $81.48 5,616,162
2017-10-30 $86.96 $88.09 $85.52 $85.79 $78.30 5,129,392
2017-10-27 $88.36 $88.63 $84.32 $87.11 $79.51 7,759,543
2017-10-26 $87.68 $89.66 $87.52 $89.38 $81.58 4,040,766
2017-10-25 $87.50 $88.19 $86.52 $87.29 $79.67 2,782,713
2017-10-24 $88.33 $89.30 $87.60 $87.89 $80.22 2,542,057
2017-10-23 $90.00 $90.33 $87.95 $87.99 $80.31 4,667,032
2017-10-20 $86.37 $87.72 $86.00 $86.41 $78.87 2,733,034
2017-10-19 $85.56 $85.71 $84.21 $85.48 $78.02 2,091,955
2017-10-18 $85.71 $86.28 $84.75 $85.50 $78.04 3,355,195
2017-10-17 $86.47 $86.91 $85.23 $85.78 $78.29 2,933,613
2017-10-16 $87.74 $87.82 $86.53 $86.83 $79.25 2,522,191
2017-10-13 $86.57 $88.25 $86.10 $87.80 $80.14 5,274,204
2017-10-12 $85.60 $86.24 $85.20 $85.76 $78.27 2,159,229
2017-10-11 $85.99 $86.98 $85.51 $85.62 $78.15 2,885,584
2017-10-10 $85.60 $86.78 $85.00 $86.01 $78.50 3,732,536
2017-10-09 $84.35 $84.52 $83.68 $84.27 $76.91 2,038,025
2017-10-06 $83.48 $85.67 $83.01 $83.85 $76.53 3,468,396
2017-10-05 $83.00 $84.49 $82.15 $83.58 $76.28 5,370,123
2017-10-04 $82.84 $84.84 $82.63 $84.35 $76.99 3,260,253
2017-10-03 $83.22 $83.60 $82.32 $83.00 $75.76 4,534,325
2017-10-02 $84.84 $85.00 $82.55 $83.39 $76.11 7,342,732
2017-09-29 $86.50 $87.02 $85.80 $86.40 $78.86 3,673,542
2017-09-28 $87.25 $87.83 $85.31 $86.71 $79.14 4,677,125
2017-09-27 $86.99 $89.21 $86.65 $88.72 $80.51 3,862,070
2017-09-26 $87.04 $87.82 $86.09 $86.28 $78.30 3,305,066
2017-09-25 $86.11 $87.15 $85.50 $86.09 $78.13 2,630,109
2017-09-22 $85.42 $86.64 $85.27 $86.48 $78.48 2,701,654
2017-09-21 $86.14 $86.30 $84.16 $85.49 $77.58 4,219,130
2017-09-20 $86.21 $86.85 $84.12 $86.37 $78.38 7,737,797
2017-09-19 $88.70 $90.95 $86.70 $89.92 $81.60 7,913,548
2017-09-18 $89.01 $89.36 $87.68 $89.18 $80.93 3,076,350
2017-09-15 $86.09 $89.08 $86.09 $88.52 $80.33 5,949,185
2017-09-14 $85.35 $86.44 $85.12 $85.79 $77.85 2,881,321
2017-09-13 $86.50 $86.50 $83.32 $85.74 $77.81 8,679,977
2017-09-12 $87.55 $89.40 $87.11 $88.78 $80.57 3,978,119
2017-09-11 $87.69 $88.30 $86.82 $87.38 $79.30 3,165,524
2017-09-08 $88.40 $88.83 $86.26 $87.00 $78.95 3,965,713
2017-09-07 $90.00 $90.00 $88.38 $88.42 $80.24 2,538,234
2017-09-06 $89.95 $90.98 $88.54 $89.56 $81.27 3,637,073
2017-09-05 $90.00 $91.17 $88.37 $89.50 $81.22 3,174,666
2017-09-01 $88.67 $90.71 $88.57 $90.41 $82.05 3,392,795
2017-08-31 $90.30 $90.46 $87.48 $88.27 $80.10 4,512,495
2017-08-30 $88.75 $90.71 $87.44 $90.30 $81.95 3,605,367
2017-08-29 $89.43 $90.37 $88.08 $90.07 $81.74 3,620,290
2017-08-28 $91.03 $92.14 $90.06 $90.56 $82.18 4,290,763
2017-08-25 $89.15 $90.71 $88.60 $90.25 $81.90 3,242,203
2017-08-24 $89.00 $90.18 $88.35 $89.45 $81.17 3,464,522
2017-08-23 $86.42 $89.00 $86.06 $88.31 $80.14 4,695,296
2017-08-22 $84.48 $86.99 $84.24 $86.65 $78.63 4,376,142
2017-08-21 $82.98 $84.00 $81.66 $83.86 $76.10 3,506,916
2017-08-18 $82.46 $83.99 $81.55 $83.20 $75.50 2,986,421
2017-08-17 $85.48 $85.60 $82.47 $82.48 $74.85 2,900,529
2017-08-16 $84.20 $85.94 $84.06 $85.85 $77.91 4,046,529
2017-08-15 $83.03 $84.04 $82.30 $83.82 $76.07 3,074,118
2017-08-14 $80.93 $83.20 $80.78 $82.83 $75.17 3,806,231
2017-08-11 $79.05 $80.23 $78.31 $79.90 $72.51 3,421,338
2017-08-10 $80.51 $80.60 $78.45 $79.19 $71.86 4,212,340
2017-08-09 $80.72 $81.62 $80.52 $80.99 $73.50 2,471,146
2017-08-08 $80.79 $82.74 $80.67 $81.34 $73.81 3,556,390
2017-08-07 $81.16 $81.63 $80.39 $80.97 $73.48 4,732,673
2017-08-04 $84.79 $84.82 $79.66 $81.17 $73.66 10,558,900
2017-08-03 $84.50 $85.01 $83.81 $84.51 $76.69 3,459,066
2017-08-02 $86.49 $86.55 $84.05 $84.37 $76.56 3,533,986
2017-08-01 $85.29 $86.35 $84.87 $85.67 $77.74 3,923,236
2017-07-31 $86.12 $86.73 $84.40 $85.12 $77.24 5,063,323
2017-07-28 $88.00 $88.00 $84.10 $84.97 $77.11 11,133,948
2017-07-27 $93.01 $94.25 $91.22 $91.90 $83.40 4,900,385
2017-07-26 $94.26 $94.49 $92.53 $92.96 $84.36 2,360,018
2017-07-25 $91.04 $95.05 $90.75 $93.75 $85.08 4,978,768
2017-07-24 $94.94 $95.69 $94.48 $94.62 $85.87 2,076,825
2017-07-21 $94.70 $95.77 $94.50 $94.82 $86.05 2,167,307
2017-07-20 $95.00 $95.56 $94.23 $95.01 $86.22 3,070,322
2017-07-19 $94.42 $94.61 $93.45 $94.48 $85.74 2,740,151
2017-07-18 $94.16 $94.82 $93.60 $94.27 $85.55 2,195,195
2017-07-17 $94.15 $94.94 $93.85 $94.57 $85.82 2,475,424
2017-07-14 $93.36 $95.49 $93.20 $94.44 $85.70 3,439,748
2017-07-13 $93.51 $94.62 $92.61 $92.80 $84.21 4,120,134
2017-07-12 $92.90 $95.51 $92.61 $94.13 $85.42 5,507,054
2017-07-11 $89.38 $92.16 $89.27 $91.75 $83.26 5,098,425
2017-07-10 $86.87 $89.51 $86.31 $89.27 $81.01 4,775,522
2017-07-07 $86.54 $88.52 $86.08 $86.94 $78.90 3,398,680
2017-07-06 $86.17 $86.58 $84.74 $86.12 $78.15 4,078,134
2017-07-05 $85.95 $86.75 $84.46 $86.41 $78.42 5,076,279
2017-07-03 $89.00 $89.25 $85.26 $85.29 $77.40 4,562,275
2017-06-30 $92.32 $92.40 $88.28 $88.60 $80.40 6,577,097
2017-06-29 $93.20 $93.23 $90.80 $91.65 $83.17 5,635,485
2017-06-28 $91.43 $93.70 $90.86 $93.67 $85.00 3,662,199
2017-06-27 $91.25 $92.90 $89.81 $91.85 $82.91 5,341,011
2017-06-26 $94.00 $94.91 $92.54 $92.66 $83.64 3,380,035
2017-06-23 $90.93 $95.00 $90.61 $93.34 $84.25 7,191,528
2017-06-22 $91.27 $91.30 $89.76 $90.25 $81.47 2,252,036
2017-06-21 $88.06 $91.85 $87.87 $91.03 $82.17 4,314,641
2017-06-20 $88.69 $89.59 $88.17 $88.23 $79.64 4,412,450
2017-06-19 $88.14 $88.92 $87.66 $88.64 $80.01 2,416,265
2017-06-16 $87.76 $88.48 $86.79 $87.12 $78.64 4,074,893
2017-06-15 $86.32 $87.72 $85.60 $87.31 $78.81 2,690,144
2017-06-14 $90.25 $90.47 $86.93 $87.80 $79.25 4,209,275
2017-06-13 $88.54 $90.43 $87.69 $90.05 $81.28 4,978,570
2017-06-12 $84.82 $86.72 $82.14 $86.64 $78.21 5,837,698
2017-06-09 $91.10 $91.94 $84.19 $86.01 $77.64 5,977,686
2017-06-08 $90.06 $91.13 $89.41 $91.02 $82.16 2,616,747
2017-06-07 $89.97 $91.29 $89.70 $89.93 $81.18 2,865,848
2017-06-06 $89.25 $90.18 $89.18 $89.94 $81.19 3,604,381
2017-06-05 $91.44 $91.50 $89.23 $89.42 $80.72 4,124,051
2017-06-02 $92.30 $92.50 $90.61 $91.52 $82.61 3,183,338
2017-06-01 $89.94 $91.77 $89.75 $91.59 $82.68 3,238,299
2017-05-31 $91.81 $91.85 $89.68 $90.06 $81.29 4,741,595
2017-05-30 $90.08 $92.27 $89.84 $91.29 $82.40 3,313,317
2017-05-26 $89.02 $90.08 $88.30 $90.01 $81.25 2,909,735
2017-05-25 $90.30 $90.37 $88.55 $89.27 $80.58 3,229,511
2017-05-24 $88.68 $90.81 $88.55 $89.70 $80.97 6,102,816
2017-05-23 $88.10 $88.32 $86.32 $88.03 $79.46 2,566,908
2017-05-22 $88.62 $88.79 $86.79 $87.98 $79.42 3,214,160
2017-05-19 $86.55 $87.48 $86.41 $86.66 $78.22 3,006,649
2017-05-18 $85.73 $86.51 $84.13 $86.11 $77.73 3,352,547
2017-05-17 $88.26 $88.36 $85.14 $85.22 $76.93 3,941,605
2017-05-16 $89.01 $89.59 $88.73 $88.96 $80.30 2,193,900
2017-05-15 $89.54 $89.78 $88.51 $89.02 $80.36 2,986,175
2017-05-12 $89.75 $90.10 $89.08 $89.65 $80.92 1,971,020
2017-05-11 $89.02 $89.90 $88.59 $89.68 $80.95 1,990,634
2017-05-10 $88.91 $89.80 $88.75 $89.54 $80.82 2,366,784
2017-05-09 $88.93 $90.51 $88.43 $88.88 $80.23 3,831,044
2017-05-08 $90.34 $90.65 $89.56 $89.90 $81.15 3,863,473
2017-05-05 $88.93 $90.74 $88.61 $90.72 $81.89 3,052,601
2017-05-04 $89.35 $90.35 $88.54 $89.17 $80.49 3,310,664
2017-05-03 $87.03 $89.33 $86.48 $89.22 $80.54 4,219,809
2017-05-02 $87.80 $88.11 $86.13 $87.29 $78.79 4,808,893
2017-05-01 $88.00 $88.43 $86.13 $87.70 $79.16 8,323,433
2017-04-28 $90.63 $91.00 $86.41 $89.07 $80.40 17,282,018
2017-04-27 $85.13 $85.99 $83.79 $85.71 $77.37 5,271,954
2017-04-26 $84.50 $85.37 $83.45 $84.61 $76.37 7,904,159
2017-04-25 $87.00 $87.47 $85.09 $86.88 $78.42 3,923,022
2017-04-24 $84.56 $86.47 $84.16 $85.77 $77.42 4,009,002
2017-04-21 $84.65 $84.82 $83.11 $83.11 $75.02 2,670,527
2017-04-20 $83.38 $84.59 $83.23 $84.41 $76.19 2,796,432
2017-04-19 $83.44 $83.83 $82.63 $82.80 $74.74 2,625,194
2017-04-18 $83.82 $84.18 $82.55 $82.87 $74.80 3,798,965
2017-04-17 $83.58 $84.45 $83.07 $84.16 $75.97 3,868,341
2017-04-13 $83.80 $84.75 $83.02 $83.50 $75.37 5,045,654
2017-04-12 $86.25 $86.48 $83.69 $84.21 $76.01 5,763,896
2017-04-11 $86.55 $88.00 $84.72 $86.05 $77.67 7,808,986
2017-04-10 $85.40 $86.26 $84.10 $84.78 $76.53 5,373,590
2017-04-07 $84.06 $85.37 $83.06 $85.17 $76.88 4,231,881
2017-04-06 $82.80 $84.33 $82.50 $84.09 $75.91 3,159,979
2017-04-05 $83.37 $84.73 $82.06 $82.70 $74.65 4,093,395
2017-04-04 $81.87 $83.41 $81.50 $82.99 $74.91 2,902,385
2017-04-03 $82.60 $82.93 $80.51 $82.14 $74.14 4,051,510
2017-03-31 $83.61 $84.00 $82.39 $82.53 $74.50 4,155,102
2017-03-30 $81.07 $84.28 $80.90 $83.75 $75.60 6,704,003
2017-03-29 $80.00 $81.49 $79.55 $81.39 $73.47 4,498,360
2017-03-28 $78.72 $81.00 $78.59 $80.56 $72.27 4,000,358
2017-03-27 $77.23 $79.12 $76.82 $78.57 $70.49 3,534,496
2017-03-24 $79.68 $81.10 $77.57 $78.18 $70.14 8,681,926
2017-03-23 $74.65 $76.29 $74.05 $76.19 $68.35 3,575,725
2017-03-22 $72.98 $75.04 $71.38 $74.93 $67.22 3,583,856
2017-03-21 $76.84 $77.01 $73.14 $73.22 $65.69 5,142,627
2017-03-20 $76.89 $77.60 $76.01 $76.42 $68.56 3,514,941
2017-03-17 $77.30 $77.62 $76.65 $76.87 $68.96 3,394,316
2017-03-16 $77.05 $77.87 $76.46 $77.14 $69.21 2,516,004
2017-03-15 $75.56 $76.95 $74.90 $76.72 $68.83 3,205,768
2017-03-14 $75.27 $75.80 $74.47 $75.70 $67.91 2,355,044
2017-03-13 $74.87 $76.01 $74.73 $75.70 $67.91 2,104,167
2017-03-10 $75.01 $75.48 $74.53 $75.00 $67.29 2,747,248
2017-03-09 $76.06 $76.07 $73.07 $74.26 $66.62 5,024,790
2017-03-08 $76.68 $77.15 $76.26 $76.45 $68.59 1,649,012
2017-03-07 $76.80 $77.38 $75.95 $76.80 $68.90 2,123,187
2017-03-06 $76.97 $77.60 $75.43 $76.80 $68.90 3,854,957
2017-03-03 $76.67 $78.22 $76.66 $77.54 $69.57 3,223,355
2017-03-02 $78.43 $79.15 $76.08 $76.28 $68.43 4,867,104
2017-03-01 $78.13 $78.50 $76.60 $78.32 $70.27 4,667,790
2017-02-28 $75.90 $77.62 $75.70 $76.88 $68.97 5,078,057
2017-02-27 $74.59 $76.21 $74.04 $76.10 $68.27 4,015,522
2017-02-24 $73.12 $74.66 $72.75 $74.65 $66.97 4,087,518
2017-02-23 $74.91 $75.39 $74.30 $74.59 $66.92 2,888,147
2017-02-22 $74.72 $75.47 $74.26 $74.47 $66.81 2,811,394
2017-02-21 $74.94 $75.55 $74.64 $74.90 $67.20 3,437,549
2017-02-17 $75.75 $75.81 $74.26 $74.91 $67.21 4,790,741
2017-02-16 $76.50 $77.70 $75.78 $75.95 $68.14 2,946,385
2017-02-15 $76.50 $77.00 $75.81 $76.01 $68.19 3,362,142
2017-02-14 $77.35 $77.47 $75.98 $76.41 $68.55 5,390,393
2017-02-13 $78.00 $78.67 $77.80 $78.47 $70.40 2,399,929
2017-02-10 $78.20 $78.45 $76.84 $77.36 $69.40 2,878,201
2017-02-09 $77.74 $78.58 $77.35 $78.05 $70.02 2,884,854
2017-02-08 $77.75 $77.89 $76.14 $77.08 $69.15 4,499,223
2017-02-07 $79.34 $79.59 $78.65 $79.05 $70.92 2,629,206
2017-02-06 $79.00 $79.65 $78.55 $78.94 $70.82 2,307,417
2017-02-03 $79.38 $79.85 $78.98 $79.13 $70.99 2,624,911
2017-02-02 $79.18 $79.93 $78.80 $79.23 $71.08 2,982,651
2017-02-01 $80.47 $80.70 $78.46 $79.16 $71.02 3,897,756
2017-01-31 $79.11 $79.91 $77.80 $79.73 $71.53 3,617,827
2017-01-30 $79.28 $79.86 $78.51 $79.22 $71.07 3,845,936
2017-01-27 $78.86 $80.04 $78.14 $79.52 $71.34 5,244,208
2017-01-26 $79.84 $81.67 $78.36 $78.47 $70.40 9,977,845
2017-01-25 $79.78 $81.26 $79.10 $80.02 $71.79 13,823,802
2017-01-24 $74.01 $76.52 $73.93 $76.01 $68.19 6,509,245
2017-01-23 $72.95 $73.00 $71.10 $72.65 $65.18 4,707,168
2017-01-20 $72.39 $73.40 $72.28 $72.63 $65.16 3,513,040
2017-01-19 $72.06 $73.11 $71.63 $71.67 $64.30 4,121,292
2017-01-18 $71.99 $73.47 $71.58 $73.24 $65.71 4,413,117
2017-01-17 $70.74 $72.34 $70.73 $71.62 $64.25 4,505,724
2017-01-13 $70.59 $71.82 $70.59 $71.00 $63.70 2,078,365
2017-01-12 $70.93 $71.03 $69.10 $70.75 $63.47 3,451,275
2017-01-11 $71.17 $72.56 $70.57 $71.45 $64.10 4,370,652
2017-01-10 $71.82 $72.20 $70.78 $70.84 $63.55 3,651,239
2017-01-09 $70.90 $72.30 $70.43 $71.86 $64.47 3,909,563
2017-01-06 $70.48 $71.19 $69.96 $70.38 $63.14 3,274,293
2017-01-05 $71.06 $72.13 $70.13 $70.55 $63.29 3,638,317
2017-01-04 $69.58 $71.58 $69.55 $70.54 $63.29 3,653,169
2017-01-03 $68.95 $70.30 $68.58 $69.43 $62.29 4,479,040
2016-12-30 $68.55 $69.40 $67.61 $67.95 $60.96 2,824,118
2016-12-29 $69.02 $69.44 $67.81 $68.43 $61.39 3,268,450
2016-12-28 $69.86 $71.16 $68.63 $69.21 $62.09 3,147,008
2016-12-27 $69.70 $70.48 $69.55 $70.17 $62.50 2,102,494
2016-12-23 $70.14 $70.69 $69.69 $70.35 $62.66 2,257,114
2016-12-22 $71.39 $72.01 $69.81 $70.19 $62.52 5,459,274
2016-12-21 $69.01 $69.79 $68.27 $69.22 $61.66 2,736,048
2016-12-20 $69.21 $71.67 $68.73 $68.95 $61.42 4,286,290
2016-12-19 $67.34 $68.43 $67.02 $68.36 $60.89 2,549,476
2016-12-16 $68.78 $68.79 $66.91 $67.18 $59.84 4,851,758
2016-12-15 $67.30 $68.84 $66.80 $67.89 $60.47 2,804,080
2016-12-14 $67.45 $68.29 $66.74 $67.17 $59.83 2,558,199
2016-12-13 $66.59 $68.80 $66.59 $67.90 $60.48 3,550,223
2016-12-12 $67.69 $67.69 $65.08 $66.29 $59.05 3,637,672
2016-12-09 $68.40 $69.40 $67.57 $67.71 $60.31 3,101,065
2016-12-08 $69.23 $69.50 $67.57 $68.25 $60.79 4,771,074
2016-12-07 $67.92 $69.60 $66.31 $69.15 $61.59 15,474,985
2016-12-06 $62.07 $64.27 $61.85 $63.85 $56.87 5,049,511
2016-12-05 $64.14 $64.88 $60.78 $62.09 $55.30 6,865,574
2016-12-02 $61.51 $63.65 $61.51 $63.35 $56.43 3,496,934
2016-12-01 $63.87 $65.99 $61.37 $61.61 $54.88 5,508,385
2016-11-30 $63.26 $64.37 $62.75 $63.66 $56.70 5,383,041
2016-11-29 $62.29 $64.29 $62.29 $62.67 $55.82 5,052,997
2016-11-28 $61.03 $63.12 $61.03 $62.27 $55.47 4,726,728
2016-11-25 $60.96 $61.72 $60.66 $61.59 $54.86 1,315,405
2016-11-23 $60.80 $61.48 $60.30 $61.04 $54.37 2,201,640
2016-11-22 $61.45 $61.89 $60.32 $61.19 $54.50 2,696,428
2016-11-21 $61.10 $62.34 $60.87 $61.17 $54.49 3,887,203
2016-11-18 $58.97 $60.93 $58.30 $60.93 $54.27 4,837,313
2016-11-17 $59.71 $60.25 $57.62 $58.80 $52.37 6,615,963
2016-11-16 $59.52 $59.83 $58.86 $59.53 $53.02 2,961,160
2016-11-15 $59.49 $59.99 $58.71 $59.71 $53.18 4,047,864
2016-11-14 $58.66 $60.54 $58.65 $59.48 $52.98 4,415,563
2016-11-11 $56.72 $58.99 $56.26 $58.89 $52.45 6,219,953
2016-11-10 $57.98 $59.49 $56.66 $56.84 $50.63 4,856,342
2016-11-09 $56.08 $58.04 $55.05 $57.48 $51.20 5,819,446
2016-11-08 $57.34 $57.77 $56.65 $57.26 $51.00 2,974,875
2016-11-07 $56.41 $57.96 $56.30 $57.67 $51.37 4,502,963
2016-11-04 $54.72 $55.97 $54.26 $55.02 $49.01 2,705,620
2016-11-03 $55.43 $55.98 $54.87 $55.14 $49.11 3,192,636
2016-11-02 $57.11 $57.63 $55.14 $55.20 $49.17 4,216,225
2016-11-01 $58.51 $58.90 $56.30 $57.24 $50.98 3,821,098
2016-10-31 $59.25 $59.95 $58.43 $58.44 $52.05 3,363,161
2016-10-28 $59.68 $61.00 $59.10 $59.21 $52.74 4,760,215
2016-10-27 $58.55 $61.97 $58.50 $59.58 $53.07 15,085,521
2016-10-26 $53.52 $56.67 $53.14 $56.52 $50.34 8,825,995
2016-10-25 $54.05 $54.44 $53.11 $53.63 $47.77 3,335,186
2016-10-24 $53.32 $53.75 $53.16 $53.52 $47.67 3,157,295
2016-10-21 $53.53 $53.64 $52.62 $53.07 $47.27 2,764,605
2016-10-20 $53.59 $54.30 $53.30 $53.86 $47.97 2,215,172
2016-10-19 $52.70 $53.97 $52.10 $53.60 $47.74 3,705,863
2016-10-18 $54.07 $54.36 $53.00 $53.99 $48.09 3,133,732
2016-10-17 $54.82 $55.72 $52.43 $53.18 $47.37 6,593,534
2016-10-14 $55.62 $56.47 $54.71 $54.84 $48.85 3,832,916
2016-10-13 $55.62 $55.63 $53.73 $55.28 $49.24 4,978,106
2016-10-12 $56.75 $57.86 $55.97 $56.43 $50.26 4,292,544
2016-10-11 $59.26 $59.35 $56.05 $56.62 $50.43 6,387,849
2016-10-10 $59.34 $59.73 $58.73 $59.26 $52.78 3,761,356
2016-10-07 $57.91 $59.11 $57.87 $58.67 $52.26 3,517,186
2016-10-06 $59.20 $59.26 $57.27 $58.05 $51.71 4,964,569
2016-10-05 $58.49 $59.69 $58.19 $59.24 $52.77 4,441,993
2016-10-04 $59.35 $59.55 $58.24 $58.69 $52.28 4,601,207
2016-10-03 $59.02 $60.47 $58.74 $58.86 $52.43 5,164,389
2016-09-30 $58.43 $59.15 $57.69 $58.47 $52.08 4,396,809
2016-09-29 $58.43 $59.86 $57.57 $58.27 $51.90 5,366,641
2016-09-28 $59.00 $59.27 $57.02 $58.01 $51.67 4,878,139
2016-09-27 $56.79 $59.32 $56.66 $58.86 $51.98 7,932,465
2016-09-26 $55.60 $57.70 $55.50 $57.01 $50.35 5,901,548
2016-09-23 $55.94 $56.80 $55.82 $55.93 $49.39 3,982,669
2016-09-22 $56.52 $56.88 $55.81 $56.07 $49.52 4,564,358
2016-09-21 $54.40 $56.19 $54.39 $56.13 $49.57 4,197,423
2016-09-20 $54.92 $55.25 $54.11 $54.42 $48.06 3,054,382
2016-09-19 $55.36 $56.45 $54.33 $54.63 $48.24 4,743,886
2016-09-16 $54.73 $55.95 $54.30 $54.94 $48.52 9,507,939
2016-09-15 $52.11 $53.34 $51.98 $53.28 $47.05 3,977,542
2016-09-14 $52.40 $52.68 $51.79 $51.99 $45.91 3,859,871
2016-09-13 $52.52 $53.44 $51.52 $52.37 $46.25 5,534,048
2016-09-12 $51.00 $52.53 $50.10 $52.31 $46.20 6,534,528
2016-09-09 $52.95 $54.41 $51.30 $51.59 $45.56 6,034,300
2016-09-08 $53.09 $53.90 $52.83 $53.47 $47.22 7,121,404
2016-09-07 $49.56 $54.18 $49.56 $53.30 $47.07 18,607,084
2016-09-06 $47.10 $47.70 $46.83 $47.55 $41.99 4,514,077
2016-09-02 $46.88 $47.70 $46.26 $46.97 $41.48 2,820,645
2016-09-01 $46.67 $47.08 $45.70 $46.32 $40.91 3,015,138
2016-08-31 $46.80 $47.06 $46.04 $46.67 $41.21 3,336,967
2016-08-30 $47.30 $47.60 $46.73 $47.10 $41.59 2,469,674
2016-08-29 $46.90 $47.39 $46.83 $47.08 $41.58 2,807,468
2016-08-26 $46.77 $47.53 $46.44 $46.93 $41.44 3,363,282
2016-08-25 $45.37 $47.06 $45.36 $46.44 $41.01 4,123,789
2016-08-24 $46.62 $47.00 $45.25 $45.41 $40.10 2,757,776
2016-08-23 $46.18 $46.75 $45.83 $46.50 $41.06 3,170,715
2016-08-22 $46.44 $46.59 $45.43 $46.14 $40.75 2,942,566
2016-08-19 $45.64 $47.29 $45.60 $46.60 $41.15 3,907,337
2016-08-18 $44.98 $45.91 $44.88 $45.81 $40.46 3,701,900
2016-08-17 $45.00 $45.40 $44.43 $44.73 $39.50 4,730,129
2016-08-16 $46.08 $46.27 $45.56 $45.78 $40.43 3,247,908
2016-08-15 $44.47 $46.25 $44.47 $45.84 $40.48 4,334,239
2016-08-12 $43.88 $44.43 $43.60 $44.31 $39.13 2,743,520
2016-08-11 $43.39 $44.27 $43.29 $43.89 $38.76 3,790,223
2016-08-10 $45.42 $45.60 $43.09 $43.17 $38.12 6,036,591
2016-08-09 $45.40 $45.77 $45.06 $45.28 $39.99 2,985,460
2016-08-08 $45.98 $46.33 $45.31 $45.35 $40.05 4,222,787
2016-08-05 $44.33 $45.59 $44.33 $45.42 $40.11 4,253,828
2016-08-04 $44.62 $44.92 $44.30 $44.30 $39.12 4,199,287
2016-08-03 $44.00 $45.08 $43.75 $44.78 $39.55 5,707,449
2016-08-02 $46.40 $47.24 $44.39 $45.05 $39.78 8,604,177
2016-08-01 $47.69 $47.69 $45.95 $46.07 $40.68 7,979,097
2016-07-29 $50.77 $51.00 $47.05 $47.51 $41.96 17,658,950
2016-07-28 $53.30 $54.13 $52.45 $53.70 $47.42 5,052,241
2016-07-27 $54.32 $54.56 $52.90 $53.44 $47.19 3,625,694
2016-07-26 $52.37 $53.78 $52.10 $53.74 $47.46 5,081,589
2016-07-25 $52.40 $52.96 $52.01 $52.07 $45.98 2,944,319
2016-07-22 $51.86 $52.42 $50.93 $52.40 $46.27 3,323,266
2016-07-21 $51.51 $52.09 $51.29 $51.65 $45.61 3,142,276
2016-07-20 $51.57 $52.18 $50.61 $51.87 $45.81 4,175,849
2016-07-19 $52.14 $52.19 $51.06 $51.20 $45.22 3,817,133
2016-07-18 $51.66 $52.16 $51.15 $52.12 $46.03 2,953,540
2016-07-15 $52.04 $52.09 $51.03 $51.66 $45.62 3,136,323
2016-07-14 $52.85 $52.85 $51.65 $51.75 $45.70 3,621,887
2016-07-13 $51.92 $52.43 $51.24 $52.01 $45.93 4,005,294
2016-07-12 $51.68 $52.55 $50.75 $51.84 $45.78 8,048,773
2016-07-11 $49.50 $50.49 $48.75 $49.48 $43.70 5,546,228
2016-07-08 $48.01 $49.42 $47.51 $49.35 $43.58 7,267,243
2016-07-07 $48.28 $48.28 $47.27 $47.66 $42.09 7,831,753
2016-07-06 $44.38 $45.56 $43.52 $45.46 $40.15 4,268,631
2016-07-05 $46.37 $46.38 $44.09 $44.72 $39.49 5,728,168
2016-07-01 $46.77 $46.88 $46.14 $46.47 $41.04 4,766,476
2016-06-30 $45.72 $47.28 $44.85 $47.26 $41.74 6,241,526
2016-06-29 $44.57 $46.17 $43.97 $45.60 $40.27 7,393,457
2016-06-28 $43.77 $44.77 $43.06 $44.11 $38.53 10,216,357
2016-06-27 $47.49 $47.50 $41.64 $42.18 $36.85 10,812,168
2016-06-24 $48.19 $49.51 $47.66 $47.84 $41.79 7,480,833
2016-06-23 $49.36 $51.27 $49.32 $50.81 $44.38 7,104,361
2016-06-22 $48.95 $49.65 $48.20 $48.35 $42.24 4,285,595
2016-06-21 $47.74 $48.96 $47.39 $48.87 $42.69 5,793,038
2016-06-20 $48.04 $48.84 $47.60 $47.61 $41.59 4,669,085
2016-06-17 $46.56 $47.21 $46.30 $46.59 $40.70 5,010,302
2016-06-16 $45.82 $46.51 $45.07 $46.42 $40.55 3,287,796
2016-06-15 $46.40 $47.02 $46.01 $46.26 $40.41 3,502,950
2016-06-14 $46.25 $47.43 $45.46 $46.40 $40.53 5,465,136
2016-06-13 $46.65 $47.49 $46.25 $46.28 $40.43 4,590,998
2016-06-10 $47.69 $47.76 $46.43 $46.85 $40.92 5,876,672
2016-06-09 $49.01 $49.13 $48.02 $48.17 $42.08 5,829,685
2016-06-08 $49.68 $50.05 $49.19 $49.26 $43.03 5,097,004
2016-06-07 $48.75 $50.06 $48.70 $49.74 $43.45 6,945,691
2016-06-06 $47.66 $48.21 $47.55 $48.02 $41.95 5,781,958
2016-06-03 $48.51 $48.51 $47.07 $47.77 $41.73 4,941,873
2016-06-02 $47.48 $48.98 $47.48 $48.38 $42.26 7,597,076
2016-06-01 $46.93 $47.84 $45.90 $47.63 $41.61 6,583,662
2016-05-31 $45.53 $46.55 $44.89 $46.54 $40.65 7,898,286
2016-05-27 $43.67 $45.87 $43.01 $44.99 $39.30 8,027,237
2016-05-26 $44.01 $45.09 $43.22 $44.38 $38.77 8,142,155
2016-05-25 $43.66 $44.87 $43.65 $44.15 $38.57 8,473,409
2016-05-24 $41.40 $42.51 $40.98 $42.28 $36.93 7,162,724
2016-05-23 $39.51 $40.86 $39.50 $40.46 $35.34 4,985,716
2016-05-20 $39.01 $40.37 $38.65 $39.56 $34.56 6,077,115
2016-05-19 $38.47 $38.62 $37.64 $38.37 $33.52 5,128,435
2016-05-18 $36.83 $38.94 $36.51 $38.46 $33.60 7,455,399
2016-05-17 $35.52 $37.41 $35.20 $36.75 $32.10 6,786,310
2016-05-16 $35.43 $35.85 $34.99 $35.57 $31.07 6,621,623
2016-05-13 $35.42 $36.29 $34.99 $35.44 $30.96 8,814,609
2016-05-12 $37.01 $37.32 $35.69 $36.36 $31.76 7,567,012
2016-05-11 $38.34 $38.68 $36.60 $36.74 $32.09 7,658,508
2016-05-10 $36.96 $38.58 $36.21 $38.37 $33.52 10,761,074
2016-05-09 $37.45 $37.84 $36.60 $36.96 $32.29 4,495,532
2016-05-06 $37.64 $38.12 $36.67 $37.27 $32.56 8,372,052
2016-05-05 $39.91 $39.94 $37.74 $38.13 $33.31 7,287,309
2016-05-04 $39.31 $39.88 $38.43 $39.60 $34.59 10,122,285
2016-05-03 $40.54 $40.54 $39.07 $39.36 $34.38 8,993,499
2016-05-02 $40.61 $41.49 $40.13 $40.85 $35.68 8,391,804
2016-04-29 $42.56 $44.00 $39.00 $40.87 $35.70 19,380,444
2016-04-28 $46.42 $47.58 $45.76 $46.06 $40.23 7,236,611
2016-04-27 $44.51 $46.27 $43.95 $46.08 $40.25 6,213,867
2016-04-26 $43.77 $44.76 $43.60 $44.54 $38.91 4,072,920
2016-04-25 $43.65 $44.14 $42.85 $43.34 $37.86 3,916,141
2016-04-22 $43.36 $44.84 $43.21 $43.66 $38.14 4,439,853
2016-04-21 $44.07 $44.07 $42.70 $43.35 $37.87 4,495,171
2016-04-20 $41.51 $43.93 $41.33 $43.28 $37.81 6,500,231
2016-04-19 $41.37 $42.27 $41.04 $41.32 $36.09 5,389,903
2016-04-18 $40.50 $41.32 $40.10 $41.03 $35.84 4,456,126
2016-04-15 $41.65 $41.70 $39.83 $40.49 $35.37 8,109,702
2016-04-14 $42.35 $42.35 $40.71 $41.82 $36.53 14,682,779
2016-04-13 $43.84 $45.04 $43.84 $44.80 $39.13 4,697,298
2016-04-12 $44.94 $44.94 $43.03 $43.97 $38.41 4,192,016
2016-04-11 $43.80 $45.49 $43.52 $44.23 $38.64 5,018,025
2016-04-08 $43.40 $44.32 $42.78 $43.10 $37.65 4,781,441
2016-04-07 $44.13 $44.45 $42.42 $43.25 $37.78 7,569,678
2016-04-06 $44.03 $44.78 $42.41 $44.72 $39.06 6,531,733
2016-04-05 $45.75 $45.90 $43.82 $44.13 $38.55 6,061,641
2016-04-04 $46.41 $47.00 $45.97 $46.27 $40.42 3,553,688
2016-04-01 $46.88 $47.00 $45.80 $46.60 $40.71 4,008,106
2016-03-31 $46.11 $47.40 $45.59 $47.24 $41.27 5,202,119
2016-03-30 $48.22 $48.34 $44.90 $46.14 $40.30 9,783,250
2016-03-29 $48.00 $48.58 $46.78 $48.32 $41.76 4,850,945
2016-03-28 $47.61 $48.64 $47.42 $48.08 $41.55 4,257,662
2016-03-24 $48.63 $48.70 $46.71 $48.12 $41.58 5,932,904
2016-03-23 $51.20 $51.35 $48.62 $48.72 $42.10 6,578,824
2016-03-22 $48.53 $51.68 $48.51 $51.34 $44.37 6,943,369
2016-03-21 $49.15 $49.69 $48.50 $49.29 $42.59 4,098,881
2016-03-18 $46.29 $49.09 $46.00 $49.02 $42.36 11,777,714
2016-03-17 $45.82 $46.99 $45.70 $46.00 $39.75 4,226,105
2016-03-16 $45.52 $46.50 $44.74 $46.13 $39.86 4,990,947
2016-03-15 $47.89 $48.10 $45.54 $45.61 $39.41 5,349,182
2016-03-14 $49.43 $49.80 $47.39 $48.19 $41.64 4,357,960
2016-03-11 $48.87 $49.93 $48.71 $49.88 $43.10 5,183,923
2016-03-10 $47.88 $48.37 $46.20 $47.89 $41.38 4,642,024
2016-03-09 $46.77 $48.28 $46.41 $47.44 $41.00 4,792,668
2016-03-08 $50.00 $50.07 $46.35 $46.44 $40.13 6,816,741
2016-03-07 $48.21 $51.27 $48.17 $50.07 $43.27 6,168,261
2016-03-04 $48.62 $49.75 $47.69 $48.86 $42.22 5,019,435
2016-03-03 $47.34 $49.01 $47.27 $48.66 $42.05 4,405,160
2016-03-02 $46.18 $47.48 $45.32 $47.35 $40.92 5,748,599
2016-03-01 $44.14 $46.13 $43.23 $46.10 $39.84 6,967,065
2016-02-29 $43.07 $44.13 $42.62 $43.53 $37.62 5,454,736
2016-02-26 $44.32 $44.94 $43.68 $43.89 $37.93 3,387,825
2016-02-25 $43.68 $44.26 $42.18 $43.99 $38.01 4,806,196
2016-02-24 $42.57 $43.97 $41.58 $43.92 $37.95 5,516,096
2016-02-23 $43.31 $45.50 $42.60 $42.77 $36.96 8,429,775
2016-02-22 $44.73 $46.35 $44.67 $46.10 $39.84 4,253,608
2016-02-19 $44.23 $44.35 $42.63 $44.12 $38.13 3,958,501
2016-02-18 $43.46 $44.84 $42.52 $44.41 $38.38 4,605,997
2016-02-17 $43.08 $44.19 $42.69 $43.29 $37.41 4,520,208
2016-02-16 $41.61 $42.96 $41.58 $42.78 $36.97 4,197,360
2016-02-12 $40.51 $41.30 $39.15 $41.08 $35.50 3,818,391
2016-02-11 $39.77 $40.97 $38.64 $40.10 $34.65 4,903,098
2016-02-10 $40.48 $41.03 $39.70 $40.23 $34.77 4,508,949
2016-02-09 $41.81 $41.93 $39.61 $40.18 $34.72 6,549,346
2016-02-08 $45.37 $45.45 $40.94 $41.91 $36.22 7,397,732
2016-02-05 $48.89 $49.31 $45.79 $45.86 $39.63 5,234,483
2016-02-04 $47.92 $51.16 $47.89 $49.14 $42.47 6,379,392
2016-02-03 $47.25 $48.14 $46.47 $48.04 $41.51 4,073,407
2016-02-02 $48.85 $49.25 $46.60 $46.89 $40.52 3,661,401
2016-02-01 $47.61 $49.86 $47.00 $49.19 $42.51 6,419,228
2016-01-29 $46.15 $51.09 $46.01 $47.98 $41.46 11,064,889
2016-01-28 $44.19 $46.05 $43.96 $45.69 $39.48 6,465,546
2016-01-27 $45.62 $45.91 $43.50 $43.67 $37.74 6,026,102
2016-01-26 $42.69 $46.50 $42.47 $45.34 $39.18 7,895,045
2016-01-25 $44.74 $44.74 $42.28 $42.47 $36.70 5,467,115
2016-01-22 $45.23 $45.88 $43.94 $44.75 $38.67 5,539,086
2016-01-21 $46.09 $46.09 $43.14 $43.94 $37.97 7,295,247
2016-01-20 $45.58 $46.05 $43.11 $45.79 $39.57 6,382,494
2016-01-19 $48.13 $48.26 $45.54 $46.45 $40.14 4,642,076
2016-01-15 $47.84 $48.22 $45.90 $47.24 $40.82 7,173,772
2016-01-14 $50.33 $50.43 $48.14 $49.25 $42.56 6,007,837
2016-01-13 $52.38 $53.08 $49.47 $49.99 $43.20 7,352,871
2016-01-12 $53.19 $54.23 $51.50 $52.36 $45.25 5,217,010
2016-01-11 $55.88 $56.23 $52.25 $52.80 $45.63 5,479,528
2016-01-08 $57.96 $58.06 $54.79 $55.39 $47.87 3,829,431
2016-01-07 $57.42 $59.04 $57.03 $57.83 $49.97 3,030,842
2016-01-06 $59.73 $59.84 $58.12 $58.80 $50.81 2,910,897
2016-01-05 $60.75 $60.97 $59.79 $60.14 $51.97 1,563,237
2016-01-04 $59.32 $60.52 $58.86 $60.40 $52.20 3,024,420
2015-12-31 $61.01 $61.15 $60.03 $60.05 $51.89 1,499,812
2015-12-30 $60.75 $61.75 $60.75 $61.09 $52.79 1,572,454
2015-12-29 $60.44 $61.46 $60.13 $61.06 $52.77 1,931,131
2015-12-28 $60.91 $61.23 $59.23 $60.30 $51.69 2,235,243
2015-12-24 $60.50 $61.98 $60.45 $61.22 $52.47 1,480,151
2015-12-23 $59.98 $61.19 $59.73 $60.32 $51.70 2,933,033
2015-12-22 $59.02 $59.99 $57.94 $59.69 $51.16 4,060,913
2015-12-21 $59.22 $59.62 $58.64 $59.06 $50.62 2,612,553
2015-12-18 $59.08 $60.08 $58.63 $58.86 $50.45 4,504,271
2015-12-17 $61.04 $61.34 $59.39 $59.40 $50.91 3,050,281
2015-12-16 $61.50 $62.00 $60.50 $60.96 $52.25 2,941,756
2015-12-15 $59.91 $62.36 $59.78 $60.88 $52.18 3,384,515
2015-12-14 $62.11 $62.99 $59.06 $59.38 $50.89 4,266,221
2015-12-11 $62.00 $62.45 $60.50 $62.08 $53.21 5,042,286
2015-12-10 $62.98 $63.75 $62.53 $63.35 $54.30 2,218,240
2015-12-09 $63.57 $64.56 $62.26 $62.95 $53.96 3,192,984
2015-12-08 $62.53 $64.12 $62.14 $64.00 $54.86 2,370,338
2015-12-07 $63.59 $63.81 $62.63 $63.37 $54.32 2,201,230
2015-12-04 $63.70 $64.73 $63.04 $64.58 $55.35 3,230,493
2015-12-03 $62.41 $63.69 $61.40 $63.62 $54.53 5,064,900
2015-12-02 $63.78 $64.45 $62.03 $62.40 $53.49 4,241,176
2015-12-01 $62.43 $64.01 $62.41 $63.93 $54.80 2,739,489
2015-11-30 $62.03 $62.96 $61.59 $62.41 $53.49 2,807,983
2015-11-27 $61.76 $62.08 $61.31 $61.73 $52.91 756,283
2015-11-25 $61.52 $62.24 $61.02 $61.63 $52.83 1,774,192
2015-11-24 $60.99 $61.92 $60.57 $61.83 $53.00 2,517,598
2015-11-23 $61.99 $62.84 $61.26 $61.32 $52.56 2,436,659
2015-11-20 $62.10 $63.18 $61.50 $61.71 $52.89 3,116,110
2015-11-19 $64.19 $64.80 $61.73 $62.01 $53.15 4,416,437
2015-11-18 $62.95 $64.46 $62.59 $64.24 $55.06 3,805,508
2015-11-17 $61.58 $64.00 $61.58 $62.46 $53.54 3,678,559
2015-11-16 $60.42 $62.36 $60.23 $61.65 $52.84 3,543,906
2015-11-13 $62.05 $62.72 $60.12 $60.23 $51.63 3,633,734
2015-11-12 $62.45 $63.67 $62.27 $62.40 $53.49 4,438,620
2015-11-11 $63.84 $64.19 $61.50 $62.60 $53.66 5,417,072
2015-11-10 $66.08 $66.39 $63.30 $63.58 $54.50 6,257,561
2015-11-09 $67.90 $68.10 $66.51 $66.61 $57.09 3,277,541
2015-11-06 $67.82 $68.46 $67.16 $67.89 $58.19 2,851,252
2015-11-05 $68.58 $68.78 $67.08 $67.85 $58.16 3,844,082
2015-11-04 $68.48 $68.70 $66.47 $68.55 $58.76 4,621,807
2015-11-03 $67.46 $69.01 $66.59 $68.53 $58.74 4,750,492
2015-11-02 $66.85 $68.36 $66.14 $67.84 $58.15 3,485,980
2015-10-30 $67.67 $67.95 $66.08 $66.82 $57.27 4,350,989
2015-10-29 $67.68 $69.29 $67.01 $67.82 $58.13 4,788,186
2015-10-28 $67.60 $68.37 $66.54 $67.52 $57.87 4,865,199
2015-10-27 $67.74 $67.89 $66.45 $67.17 $57.57 4,061,676
2015-10-26 $69.58 $69.97 $66.57 $67.16 $57.57 4,299,078
2015-10-23 $70.74 $71.18 $69.07 $69.34 $59.43 6,345,833
2015-10-22 $72.00 $73.28 $69.43 $69.96 $59.97 7,425,080
2015-10-21 $72.75 $78.77 $71.23 $71.44 $61.23 15,528,530
2015-10-20 $80.00 $80.00 $73.53 $74.86 $64.17 8,053,658
2015-10-19 $82.23 $82.73 $79.07 $80.48 $68.98 5,731,967
2015-10-16 $81.00 $81.50 $79.01 $79.52 $68.16 4,116,904
2015-10-15 $80.26 $82.34 $79.73 $81.12 $69.53 7,054,035
2015-10-14 $85.85 $86.39 $82.98 $83.19 $71.31 2,629,688
2015-10-13 $84.34 $85.81 $84.13 $84.37 $72.32 1,366,622
2015-10-12 $86.18 $86.20 $83.30 $85.01 $72.87 2,157,607
2015-10-09 $85.40 $86.08 $85.00 $86.00 $73.71 2,237,927
2015-10-08 $84.44 $85.49 $83.79 $85.27 $73.09 1,955,017
2015-10-07 $83.85 $85.37 $82.45 $84.49 $72.42 3,381,289
2015-10-06 $81.78 $83.58 $81.51 $83.02 $71.16 2,575,976
2015-10-05 $80.25 $82.70 $79.74 $82.14 $70.41 2,887,731
2015-10-02 $76.78 $79.44 $75.65 $79.44 $68.09 2,406,579
2015-10-01 $79.81 $80.20 $76.71 $77.89 $66.76 4,571,710
2015-09-30 $78.79 $80.74 $76.33 $79.44 $68.09 11,605,588
2015-09-29 $68.98 $69.96 $67.92 $69.37 $59.09 3,507,671
2015-09-28 $69.74 $70.05 $67.87 $68.25 $58.13 2,696,287
2015-09-25 $72.00 $72.04 $70.21 $70.47 $60.03 2,474,159
2015-09-24 $70.84 $71.81 $69.40 $71.40 $60.82 3,099,325
2015-09-23 $72.00 $72.47 $70.41 $71.44 $60.85 2,790,661
2015-09-22 $75.44 $75.49 $71.43 $72.05 $61.37 4,133,100
2015-09-21 $76.20 $77.44 $75.54 $76.26 $64.96 2,234,286
2015-09-18 $79.87 $79.95 $75.73 $75.87 $64.62 6,578,615
2015-09-17 $80.77 $82.41 $80.22 $80.73 $68.76 1,869,020
2015-09-16 $80.98 $81.55 $80.42 $81.16 $69.13 2,089,751
2015-09-15 $80.96 $81.04 $80.06 $80.74 $68.77 2,275,102
2015-09-14 $81.10 $81.12 $79.98 $80.64 $68.69 1,796,982
2015-09-11 $80.49 $81.85 $79.72 $80.53 $68.59 2,128,731
2015-09-10 $81.16 $82.04 $79.57 $81.24 $69.20 2,262,131
2015-09-09 $83.86 $84.78 $82.21 $82.39 $70.18 1,932,393
2015-09-08 $81.73 $83.97 $81.56 $83.90 $71.46 2,321,539

Western Digital Corp (WDC) News Headlines

S&P 500 Gains and Losses Today: AMD Shares Soar Amid AI Enthusiasm

The S&P 500 dropped 0.4% on Tuesday, Jan. 16, 2024, as mixed earnings results from large financial firms pressured stocks to start the shortened trad…

investopedia.com Jan. 16, 2024

Here are Monday's biggest analyst calls: Tesla, Nvidia, Apple, AMD, Home Depot, Western Digital & more

Here are Monday's biggest calls on Wall Street.

cnbc.com Jan. 22, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.