Wells Fargo & Company (WFC) Exchange: NYSE

Data as of May 16, 2022

$42.57 ($-0.51) -1.18%

Wells Fargo & Company - Daily Information
Click for more stock information on Wells Fargo & Company.
Daily Information Data
Date May 16, 2022
Open $43.11
Previous Close $42.57
High $44.51
Low $42.49
Adjusted Open $43.11
Previous Adjusted Close $42.57
Adjusted High $44.51
Adjusted Low $42.49

About Wells Fargo & Company (WFC)

Wells Fargo Wealth & Investment Management (WIM) is a division within Wells Fargo & Company. WIM provides financial products and services through various bank and brokerage affiliates of Wells Fargo & Company and is one of the largest wealth managers in the U.S., with nearly $2.1 trillion in client assets. WIM serves clients through the following businesses: Wells Fargo Private Bank serves high-net-worth and ultra-high-net-worth individuals and families Wells Fargo Advisors provides advice and guidance to help clients maximize all aspects of their financial lives. Through Wells Fargo Private Bank, WIM is also a leading provider of trust, investment, and fiduciary services, including personal trust services and a number of specialized wealth services designed to meet the diverse needs of high-net-worth clients. Wells Fargo Private Bank provides products and services through Wells Fargo Bank, N.A., Member FDIC, and its various affiliates and subsidiaries. Wells Fargo Bank, N.A., is a bank affiliate of Wells Fargo & Company. Brokerage services are offered through Wells Fargo Advisors. Wells Fargo Advisors is a trade name used by Wells Fargo Clearing Services, LLC, and Wells Fargo Advisors Financial Network, LLC, Members SIPC, separate registered broker-dealers and non-bank affiliates of Wells Fargo & Company. Wells Fargo Investment Institute, Inc. is a registered investment adviser and wholly-owned subsidiary of Wells Fargo Bank, N.A., a bank affiliate of Wells Fargo & Company. Wells Fargo Bank, N.A. offers various advisory and fiduciary products and services including discretionary portfolio management. Wells Fargo affiliates, including Financial Advisors of Wells Fargo Advisors, a separate non-bank affiliate, may be paid an ongoing or one-time referral fee in relation to clients referred to the bank. The bank is responsible for the day-to-day management of the account and for providing investment advice, investment management services and wealth management services to clients. The role of the Financial Advisor with respect to the Bank products and services is limited to referral and relationship management services. Some of The Private Bank experiences may be available to clients of Wells Fargo Advisors without a relationship with Wells Fargo Bank, N.A. About Wells Fargo Wells Fargo & Company is a leading financial services company that has approximately $1.9 trillion in assets, proudly serves one in three U.S. households and more than 10% of small businesses in the U.S., and is the leading middle market banking provider in the U.S. We provide a diversified set of banking, investment, and mortgage products and services, as well as consumer and commercial finance, through our four reportable operating segments: Consumer Banking and Lending, Commercial Banking, Corporate and Investment Banking, and Wealth & Investment Management. Wells Fargo & Company is a leading financial services company that has approximately $1.9 trillion in assets, proudly serves one in three U.S. households and more than 10% of small businesses in the U.S., and is the leading middle market banking provider in the U.S. We provide a diversified set of banking, investment, and mortgage products and services, as well as consumer and commercial finance, through our four reportable operating segments: Consumer Banking and Lending, Commercial Banking, Corporate and Investment Banking, and Wealth & Investment Management. Wells Fargo ranked No. 37 on Fortune’s 2021 rankings of America’s largest corporations. In the communities we serve, the company focuses its social impact on building a sustainable, inclusive future for all by supporting housing affordability, small business growth, financial health, and a low-carbon economy. News, insights, and perspectives from Wells Fargo are also available at Wells Fargo Stories.

Historical Stock Data for Wells Fargo & Company (WFC)

Date Open High Low Close Adj.Close Volume
2022-05-11 $43.11 $44.51 $42.49 $42.57 $42.57 25,205,194
2022-05-10 $44.39 $44.71 $42.19 $43.08 $43.08 25,276,065
2022-05-09 $43.97 $44.54 $43.23 $43.96 $43.96 27,132,655
2022-05-06 $44.61 $44.88 $43.52 $44.55 $44.55 27,035,308
2022-05-05 $45.00 $45.06 $43.45 $44.76 $44.76 29,978,552
2022-05-04 $44.31 $46.13 $44.18 $45.98 $45.72 29,215,176
2022-05-03 $43.90 $44.64 $43.66 $44.16 $43.91 21,545,258
2022-05-02 $43.87 $44.04 $42.61 $43.67 $43.43 25,009,323
2022-04-29 $45.04 $45.40 $43.51 $43.63 $43.39 27,149,365
2022-04-28 $45.04 $45.31 $44.31 $45.17 $44.92 17,430,977
2022-04-27 $44.41 $45.19 $44.14 $44.58 $44.33 19,520,852
2022-04-26 $45.16 $46.00 $44.56 $44.58 $44.33 21,445,696
2022-04-25 $45.76 $45.97 $44.53 $45.83 $45.58 30,045,485
2022-04-22 $47.69 $47.92 $46.26 $46.34 $46.08 21,676,840
2022-04-21 $49.15 $49.49 $47.60 $47.78 $47.51 19,027,637
2022-04-20 $48.48 $49.37 $48.32 $48.65 $48.38 23,598,783
2022-04-19 $47.39 $48.19 $47.33 $47.83 $47.56 19,753,344
2022-04-18 $46.22 $47.58 $46.15 $47.17 $46.91 26,120,864
2022-04-14 $45.89 $47.82 $45.03 $46.35 $46.09 65,583,236
2022-04-13 $47.54 $48.62 $47.45 $48.54 $48.27 20,645,250
2022-04-12 $49.68 $49.90 $48.00 $48.42 $48.15 25,791,898
2022-04-11 $48.94 $50.19 $48.92 $49.33 $49.06 27,040,961
2022-04-08 $48.00 $48.89 $47.93 $48.73 $48.46 23,659,786
2022-04-07 $48.16 $48.30 $46.58 $47.74 $47.47 29,486,490
2022-04-06 $47.69 $48.08 $47.40 $47.89 $47.62 26,001,173
2022-04-05 $47.91 $48.90 $47.77 $48.12 $47.85 21,455,367
2022-04-04 $48.45 $48.66 $47.61 $48.46 $48.19 23,817,213
2022-04-01 $49.25 $49.47 $47.83 $48.71 $48.44 29,989,948
2022-03-31 $49.75 $50.43 $48.43 $48.46 $48.19 31,238,471
2022-03-30 $51.53 $51.68 $49.79 $50.11 $49.83 30,913,813
2022-03-29 $53.06 $53.30 $51.52 $51.60 $51.31 20,915,025
2022-03-28 $52.03 $52.11 $50.78 $51.81 $51.52 24,115,385
2022-03-25 $51.47 $52.59 $51.41 $52.56 $52.27 18,729,936
2022-03-24 $51.71 $51.82 $50.91 $51.33 $51.04 19,677,765
2022-03-23 $52.76 $53.05 $51.10 $51.12 $50.84 27,988,681
2022-03-22 $52.41 $54.20 $52.30 $53.39 $53.09 28,212,175
2022-03-21 $51.66 $51.80 $50.61 $51.14 $50.86 21,356,181
2022-03-18 $50.85 $51.54 $50.04 $51.42 $51.13 60,268,146
2022-03-17 $51.02 $51.49 $50.23 $51.48 $51.19 29,930,253
2022-03-16 $51.05 $52.22 $50.73 $51.60 $51.31 34,672,817
2022-03-15 $50.16 $50.63 $49.33 $50.11 $49.83 25,080,554
2022-03-14 $49.66 $50.38 $49.30 $49.86 $49.58 28,166,599
2022-03-11 $49.67 $50.00 $48.43 $48.47 $48.20 23,707,064
2022-03-10 $48.26 $49.57 $47.85 $49.01 $48.74 26,178,780
2022-03-09 $48.79 $49.75 $48.35 $49.16 $48.89 34,560,188
2022-03-08 $46.68 $48.20 $46.35 $46.46 $46.20 60,018,106
2022-03-07 $48.58 $48.58 $45.77 $45.81 $45.56 56,332,477
2022-03-04 $50.04 $50.06 $48.18 $48.79 $48.52 35,895,277
2022-03-03 $52.35 $52.56 $50.94 $51.24 $50.96 24,159,705
2022-03-02 $51.32 $52.82 $51.00 $52.22 $51.93 34,894,295
2022-03-01 $52.44 $52.72 $50.01 $50.29 $50.01 54,135,517
2022-02-28 $52.63 $53.40 $52.21 $53.37 $53.07 31,094,793
2022-02-25 $53.17 $54.44 $53.09 $54.11 $53.81 27,493,473
2022-02-24 $51.76 $52.83 $50.68 $52.71 $52.42 40,917,573
2022-02-23 $55.85 $56.02 $53.76 $53.95 $53.65 21,860,660
2022-02-22 $55.57 $56.12 $54.70 $55.28 $54.97 26,736,457
2022-02-18 $56.15 $56.72 $55.37 $55.63 $55.32 22,137,850
2022-02-17 $57.15 $57.53 $55.76 $56.15 $55.84 24,946,481
2022-02-16 $57.91 $58.88 $57.55 $58.14 $57.82 22,057,183
2022-02-15 $59.12 $59.32 $58.09 $58.38 $58.06 18,230,309
2022-02-14 $58.51 $58.65 $57.18 $57.85 $57.53 32,680,507
2022-02-11 $58.52 $60.24 $57.91 $58.31 $57.99 38,650,503
2022-02-10 $59.55 $60.30 $58.80 $59.05 $58.72 36,092,028
2022-02-09 $58.70 $59.38 $58.34 $59.06 $58.73 25,883,079
2022-02-08 $58.00 $58.98 $57.80 $58.75 $58.42 39,099,621
2022-02-07 $56.41 $57.89 $55.91 $57.33 $57.01 37,480,071
2022-02-04 $56.04 $57.04 $55.47 $56.33 $56.02 33,622,141
2022-02-03 $55.84 $56.29 $54.73 $55.17 $54.86 25,227,381
2022-02-02 $55.27 $56.05 $54.96 $55.93 $55.37 29,037,133
2022-02-01 $54.72 $55.81 $53.99 $55.60 $55.04 35,870,234
2022-01-31 $53.82 $54.05 $53.03 $53.80 $53.26 34,657,457
2022-01-28 $53.61 $54.22 $52.77 $54.19 $53.65 35,519,701
2022-01-27 $54.60 $55.51 $53.23 $53.76 $53.22 34,218,490
2022-01-26 $53.91 $54.92 $53.43 $54.14 $53.60 39,687,068
2022-01-25 $52.67 $53.73 $51.55 $53.59 $53.05 40,858,674
2022-01-24 $52.73 $53.49 $51.18 $53.32 $52.78 48,559,385
2022-01-21 $54.50 $55.00 $53.13 $53.67 $53.13 38,357,592
2022-01-20 $55.72 $56.38 $54.91 $55.00 $54.45 26,972,805
2022-01-19 $57.11 $57.68 $55.47 $55.57 $55.01 34,741,099
2022-01-18 $57.72 $58.11 $56.51 $56.69 $56.12 40,473,324
2022-01-14 $56.85 $58.87 $56.39 $58.06 $57.48 56,739,623
2022-01-13 $56.60 $57.18 $55.76 $56.00 $55.44 34,037,310
2022-01-12 $56.41 $56.71 $55.76 $56.40 $55.83 34,159,376
2022-01-11 $55.56 $56.13 $55.23 $56.06 $55.50 24,800,272
2022-01-10 $55.50 $56.06 $54.48 $55.35 $54.79 34,733,481
2022-01-07 $53.86 $55.19 $53.80 $54.77 $54.22 35,149,255
2022-01-06 $53.15 $53.67 $52.66 $53.63 $53.09 29,720,783
2022-01-05 $52.92 $53.14 $52.00 $52.29 $51.76 35,072,561
2022-01-04 $51.58 $53.15 $51.52 $52.75 $52.22 43,855,114
2022-01-03 $48.93 $50.81 $48.92 $50.73 $50.22 38,987,829
2021-12-31 $48.03 $48.36 $47.84 $47.98 $47.50 12,520,110
2021-12-30 $48.49 $48.91 $48.04 $48.10 $47.62 13,701,312
2021-12-29 $48.60 $48.86 $48.37 $48.45 $47.96 14,390,706
2021-12-28 $48.56 $49.19 $48.36 $48.42 $47.93 14,326,456
2021-12-27 $48.55 $48.82 $48.08 $48.77 $48.28 11,900,424
2021-12-23 $48.40 $48.93 $48.22 $48.36 $47.87 16,025,616
2021-12-22 $47.74 $48.32 $47.62 $48.03 $47.55 15,688,025
2021-12-21 $47.59 $48.14 $47.34 $47.81 $47.33 21,249,436
2021-12-20 $47.06 $47.17 $46.25 $46.85 $46.38 29,134,897
2021-12-17 $49.70 $49.73 $47.87 $47.95 $47.47 74,918,975
2021-12-16 $49.72 $50.82 $49.31 $50.30 $49.79 32,781,050
2021-12-15 $49.02 $49.27 $48.13 $48.94 $48.45 20,284,287
2021-12-14 $48.61 $49.49 $48.60 $48.89 $48.40 17,602,886
2021-12-13 $49.90 $49.96 $48.43 $48.56 $48.07 19,598,933
2021-12-10 $50.29 $50.60 $49.58 $50.20 $49.70 20,040,918
2021-12-09 $49.02 $50.03 $48.74 $49.69 $49.19 16,927,160
2021-12-08 $50.18 $50.31 $49.32 $49.41 $48.91 19,990,328
2021-12-07 $49.46 $50.52 $49.34 $50.25 $49.75 28,370,162
2021-12-06 $48.98 $49.90 $48.71 $48.81 $48.32 31,650,111
2021-12-03 $49.26 $49.26 $47.37 $47.75 $47.27 29,221,906
2021-12-02 $47.73 $49.40 $47.51 $48.91 $48.42 29,184,929
2021-12-01 $48.69 $49.45 $47.18 $47.21 $46.74 29,374,136
2021-11-30 $48.11 $48.51 $47.32 $47.78 $47.30 40,671,735
2021-11-29 $49.67 $49.77 $48.31 $49.16 $48.67 27,677,041
2021-11-26 $49.10 $49.10 $47.69 $48.43 $47.94 29,919,279
2021-11-24 $51.51 $51.74 $51.18 $51.31 $50.79 18,901,905
2021-11-23 $50.71 $51.74 $50.70 $51.40 $50.88 28,026,368
2021-11-22 $50.63 $51.11 $49.73 $50.34 $49.83 28,555,882
2021-11-19 $49.00 $49.24 $47.77 $48.82 $48.33 30,549,683
2021-11-18 $49.63 $50.18 $49.27 $49.90 $49.40 19,199,348
2021-11-17 $50.42 $50.69 $49.53 $49.84 $49.34 17,802,697
2021-11-16 $51.11 $51.18 $50.17 $50.37 $49.86 19,244,872
2021-11-15 $51.19 $51.70 $50.98 $51.08 $50.57 20,110,198
2021-11-12 $50.68 $51.00 $50.37 $50.96 $50.45 16,746,102
2021-11-11 $50.42 $50.91 $50.22 $50.59 $50.08 16,069,704
2021-11-10 $49.74 $50.77 $49.68 $50.36 $49.85 19,827,762
2021-11-09 $50.50 $50.56 $49.21 $49.89 $49.39 27,952,382
2021-11-08 $50.55 $51.37 $50.55 $50.87 $50.36 19,509,514
2021-11-05 $51.00 $51.61 $50.40 $50.44 $49.93 23,443,239
2021-11-04 $51.55 $51.70 $49.91 $50.62 $50.11 32,005,730
2021-11-03 $51.04 $52.57 $51.02 $52.00 $51.28 24,225,733
2021-11-02 $51.54 $51.72 $51.22 $51.30 $50.59 17,957,193
2021-11-01 $51.56 $52.00 $51.27 $51.71 $50.99 18,337,415
2021-10-29 $51.25 $51.64 $51.02 $51.16 $50.45 19,788,549
2021-10-28 $50.38 $51.40 $50.35 $51.36 $50.64 26,785,492
2021-10-27 $50.26 $50.99 $49.95 $50.05 $49.35 21,988,272
2021-10-26 $50.73 $51.10 $50.36 $50.63 $49.92 18,196,320
2021-10-25 $50.89 $51.12 $50.52 $50.62 $49.91 19,330,320
2021-10-22 $50.54 $51.12 $50.49 $50.66 $49.95 21,517,194
2021-10-21 $49.95 $50.60 $49.76 $50.33 $49.63 20,448,349
2021-10-20 $50.19 $50.39 $49.71 $50.16 $49.46 24,227,929
2021-10-19 $49.64 $50.35 $49.28 $50.34 $49.64 26,500,344
2021-10-18 $48.19 $49.71 $48.14 $49.43 $48.74 33,842,717
2021-10-15 $45.72 $48.74 $45.71 $48.38 $47.71 60,096,554
2021-10-14 $46.68 $46.89 $44.83 $45.31 $44.68 53,257,733
2021-10-13 $46.57 $46.57 $45.22 $46.05 $45.41 24,150,340
2021-10-12 $47.29 $47.53 $46.52 $46.65 $46.00 18,995,676
2021-10-11 $48.20 $48.46 $47.22 $47.28 $46.62 15,387,863
2021-10-08 $47.87 $48.34 $47.66 $48.00 $47.33 14,295,435
2021-10-07 $48.26 $48.59 $47.54 $47.76 $47.09 19,272,290
2021-10-06 $47.58 $48.09 $47.06 $47.87 $47.20 17,425,672
2021-10-05 $47.50 $48.45 $47.35 $47.96 $47.29 20,250,450
2021-10-04 $47.02 $47.69 $46.67 $47.02 $46.36 22,315,163
2021-10-01 $46.55 $47.31 $46.49 $47.02 $46.36 18,021,686
2021-09-30 $47.14 $47.15 $46.12 $46.41 $45.76 22,947,456
2021-09-29 $46.45 $47.15 $45.93 $47.03 $46.37 21,730,185
2021-09-28 $47.01 $47.03 $45.07 $45.92 $45.28 49,349,105
2021-09-27 $48.38 $48.94 $46.16 $47.56 $46.90 48,927,455
2021-09-24 $47.78 $48.57 $47.73 $47.92 $47.25 20,384,668
2021-09-23 $47.46 $48.17 $47.16 $47.80 $47.13 21,852,833
2021-09-22 $46.49 $47.69 $46.47 $47.08 $46.42 29,430,711
2021-09-21 $45.98 $46.36 $45.73 $45.85 $45.21 23,049,147
2021-09-20 $45.03 $45.87 $44.84 $45.81 $45.17 30,603,110
2021-09-17 $45.74 $46.69 $45.74 $46.47 $45.82 35,634,049
2021-09-16 $46.90 $47.27 $46.01 $46.28 $45.64 24,102,388
2021-09-15 $45.87 $46.89 $45.85 $46.64 $45.99 31,535,647
2021-09-14 $46.02 $46.94 $45.76 $46.05 $45.41 36,053,222
2021-09-13 $44.56 $45.81 $44.56 $45.76 $45.12 28,027,245
2021-09-10 $45.00 $45.25 $44.19 $44.33 $43.71 23,367,394
2021-09-09 $43.85 $44.72 $43.76 $44.36 $43.74 19,776,855
2021-09-08 $44.12 $44.54 $43.63 $43.82 $43.21 21,252,445
2021-09-07 $44.32 $44.96 $44.25 $44.31 $43.69 19,740,337
2021-09-03 $44.49 $44.50 $43.82 $44.17 $43.55 21,715,844
2021-09-02 $43.68 $44.88 $43.54 $44.57 $43.95 37,650,009
2021-09-01 $45.70 $45.97 $43.27 $43.45 $42.84 84,960,543
2021-08-31 $48.41 $48.99 $45.21 $45.70 $45.06 73,514,276
2021-08-30 $49.76 $49.81 $48.35 $48.41 $47.74 16,054,070
2021-08-27 $49.22 $49.85 $49.12 $49.81 $49.12 16,873,293
2021-08-26 $49.53 $49.87 $48.89 $49.05 $48.37 21,627,625
2021-08-25 $48.62 $49.62 $48.47 $49.29 $48.60 21,357,377
2021-08-24 $47.75 $48.37 $47.71 $48.36 $47.69 15,109,050
2021-08-23 $47.75 $47.99 $47.45 $47.61 $46.95 15,551,923
2021-08-20 $47.13 $47.45 $46.84 $47.42 $46.76 15,357,369
2021-08-19 $47.35 $47.95 $46.83 $47.25 $46.59 20,259,394
2021-08-18 $48.36 $48.98 $47.90 $47.97 $47.30 16,319,283
2021-08-17 $48.88 $49.37 $48.03 $48.71 $48.03 16,887,015
2021-08-16 $49.93 $49.98 $48.94 $49.41 $48.72 22,618,934
2021-08-13 $51.21 $51.41 $50.18 $50.37 $49.67 15,829,612
2021-08-12 $50.76 $51.25 $50.56 $51.15 $50.44 21,737,916
2021-08-11 $49.63 $50.73 $49.17 $50.66 $49.95 29,203,916
2021-08-10 $48.73 $49.69 $48.69 $49.63 $48.94 28,708,128
2021-08-09 $48.66 $49.34 $48.29 $48.65 $47.97 29,795,184
2021-08-06 $47.50 $48.99 $47.45 $48.77 $48.09 33,583,895
2021-08-05 $46.05 $47.00 $46.01 $46.99 $46.34 28,092,591
2021-08-04 $46.27 $46.97 $46.04 $46.15 $45.31 22,177,986
2021-08-03 $45.98 $46.94 $45.11 $46.83 $45.98 24,050,332
2021-08-02 $46.04 $46.81 $45.57 $45.79 $44.96 23,960,718
2021-07-30 $46.26 $46.85 $45.73 $45.94 $45.11 25,794,022
2021-07-29 $45.89 $46.71 $45.68 $46.50 $45.66 24,388,153
2021-07-28 $45.38 $46.04 $44.98 $45.51 $44.69 23,252,786
2021-07-27 $44.59 $45.38 $44.27 $45.14 $44.32 22,124,508
2021-07-26 $44.47 $45.24 $44.47 $45.01 $44.19 22,976,698
2021-07-23 $45.10 $45.51 $44.42 $44.59 $43.78 23,946,475
2021-07-22 $45.84 $45.95 $44.80 $45.03 $44.21 23,309,504
2021-07-21 $45.29 $46.15 $45.21 $45.80 $44.97 29,654,627
2021-07-20 $43.00 $45.15 $42.87 $44.84 $44.03 34,556,156
2021-07-19 $42.71 $43.30 $42.29 $43.05 $42.27 43,362,218
2021-07-16 $45.41 $45.53 $44.11 $44.28 $43.48 27,838,162
2021-07-15 $44.59 $45.39 $44.37 $45.00 $44.18 33,388,140
2021-07-14 $43.60 $45.13 $42.51 $44.95 $44.14 49,618,019
2021-07-13 $43.79 $44.13 $43.01 $43.23 $42.45 25,387,815
2021-07-12 $43.28 $44.25 $42.96 $44.16 $43.36 17,618,924
2021-07-09 $43.18 $44.11 $42.85 $43.91 $43.11 25,055,931
2021-07-08 $42.58 $42.95 $41.97 $42.32 $41.55 29,148,739
2021-07-07 $43.28 $43.97 $43.12 $43.40 $42.61 21,883,952
2021-07-06 $44.73 $44.82 $43.30 $43.49 $42.70 25,486,864
2021-07-02 $45.30 $45.41 $44.84 $45.07 $44.25 13,221,611
2021-07-01 $45.48 $45.64 $44.97 $45.41 $44.59 18,658,011
2021-06-30 $44.62 $45.39 $44.45 $45.29 $44.47 18,168,081
2021-06-29 $46.04 $46.38 $44.60 $44.79 $43.98 39,534,033
2021-06-28 $46.00 $46.07 $45.09 $45.79 $44.96 27,127,537
2021-06-25 $45.57 $46.65 $45.22 $46.38 $45.54 49,074,747
2021-06-24 $44.26 $45.42 $44.21 $45.18 $44.36 27,951,013
2021-06-23 $43.50 $44.31 $43.50 $43.96 $43.16 18,778,502
2021-06-22 $43.41 $43.87 $42.86 $43.54 $42.75 26,455,220
2021-06-21 $42.30 $43.31 $42.23 $43.28 $42.50 26,444,695
2021-06-18 $41.68 $42.31 $41.47 $41.75 $40.99 61,292,236
2021-06-17 $45.79 $45.96 $42.66 $42.79 $42.01 48,910,365
2021-06-16 $44.95 $45.96 $44.32 $45.57 $44.74 37,849,903
2021-06-15 $45.20 $45.72 $45.00 $45.46 $44.64 23,865,420
2021-06-14 $45.61 $45.88 $44.84 $45.15 $44.33 25,452,273
2021-06-11 $45.18 $45.69 $45.18 $45.68 $44.85 19,389,342
2021-06-10 $46.47 $46.65 $45.01 $45.09 $44.27 21,640,010
2021-06-09 $46.24 $46.34 $45.63 $45.92 $45.09 22,617,509
2021-06-08 $46.74 $47.01 $46.30 $46.61 $45.77 21,271,669
2021-06-07 $47.10 $47.18 $46.78 $47.11 $46.26 16,644,280
2021-06-04 $47.06 $47.10 $46.51 $46.96 $46.11 18,190,344
2021-06-03 $46.69 $47.00 $46.35 $46.46 $45.62 20,206,431
2021-06-02 $47.38 $47.46 $46.58 $46.81 $45.96 18,492,643
2021-06-01 $47.16 $47.41 $46.79 $47.26 $46.40 17,878,633
2021-05-28 $46.85 $46.88 $46.28 $46.72 $45.87 15,762,254
2021-05-27 $46.99 $47.38 $46.31 $46.76 $45.91 42,572,888
2021-05-26 $46.11 $46.60 $45.60 $46.40 $45.56 26,170,626
2021-05-25 $46.39 $47.02 $46.04 $46.09 $45.26 29,415,310
2021-05-24 $46.00 $46.51 $45.76 $46.24 $45.40 25,707,428
2021-05-21 $45.97 $46.30 $45.78 $45.88 $45.05 27,312,655
2021-05-20 $46.07 $46.18 $45.27 $45.73 $44.90 26,106,955
2021-05-19 $45.94 $46.32 $45.37 $46.17 $45.33 28,911,119
2021-05-18 $47.90 $48.13 $46.83 $46.86 $46.01 24,125,959
2021-05-17 $46.92 $47.98 $46.80 $47.90 $47.03 25,212,829
2021-05-14 $46.60 $47.11 $46.47 $46.96 $46.11 17,078,543
2021-05-13 $45.49 $46.79 $45.31 $46.40 $45.56 23,556,160
2021-05-12 $46.83 $47.16 $45.48 $45.64 $44.81 33,392,860
2021-05-11 $46.02 $46.88 $45.51 $45.72 $44.89 31,478,527
2021-05-10 $46.84 $47.35 $46.59 $46.60 $45.76 28,193,072
2021-05-07 $45.93 $46.62 $45.55 $46.54 $45.70 25,140,360
2021-05-06 $46.11 $46.69 $45.70 $46.63 $45.79 34,271,521
2021-05-05 $45.93 $46.19 $45.83 $45.94 $45.01 13,142,956
2021-05-04 $45.26 $45.84 $44.67 $45.74 $44.82 26,137,592
2021-05-03 $45.45 $45.65 $45.07 $45.48 $44.56 16,522,710
2021-04-30 $45.80 $46.02 $44.86 $45.05 $44.14 34,176,545
2021-04-29 $45.62 $46.39 $45.52 $46.24 $45.31 26,880,723
2021-04-28 $45.15 $45.67 $44.93 $45.08 $44.17 20,795,102
2021-04-27 $44.39 $45.22 $44.20 $45.09 $44.18 29,130,247
2021-04-26 $44.13 $44.68 $43.99 $44.14 $43.25 24,606,572
2021-04-23 $42.71 $44.18 $42.63 $43.86 $42.97 28,031,474
2021-04-22 $43.26 $43.52 $42.68 $42.70 $41.84 24,638,336
2021-04-21 $42.24 $43.36 $41.77 $43.24 $42.37 27,258,024
2021-04-20 $43.40 $43.40 $42.35 $42.54 $41.68 29,734,016
2021-04-19 $43.61 $44.40 $43.38 $43.88 $42.99 39,124,194
2021-04-16 $42.67 $44.13 $42.58 $43.84 $42.95 57,060,176
2021-04-15 $42.10 $42.26 $41.03 $42.24 $41.39 44,146,305
2021-04-14 $39.70 $42.18 $39.06 $41.99 $41.14 64,926,942
2021-04-13 $40.50 $40.51 $39.70 $39.79 $38.99 29,333,229
2021-04-12 $40.46 $40.89 $40.40 $40.77 $39.95 21,093,008
2021-04-09 $40.34 $40.79 $40.25 $40.50 $39.68 28,363,569
2021-04-08 $39.87 $40.20 $39.33 $40.03 $39.22 20,845,029
2021-04-07 $39.84 $40.09 $39.63 $39.99 $39.18 19,393,220
2021-04-06 $39.42 $39.90 $39.26 $39.85 $39.04 20,969,588
2021-04-05 $40.03 $40.33 $39.32 $39.48 $38.68 21,293,401
2021-04-01 $38.96 $39.65 $38.92 $39.63 $38.83 22,706,933
2021-03-31 $39.27 $39.63 $38.92 $39.07 $38.28 25,832,772
2021-03-30 $38.54 $40.08 $38.47 $39.39 $38.59 36,134,172
2021-03-29 $38.58 $39.36 $37.90 $38.44 $37.66 38,426,862
2021-03-26 $39.90 $40.23 $39.17 $39.76 $38.96 29,156,073
2021-03-25 $37.97 $39.36 $37.78 $39.30 $38.51 28,772,999
2021-03-24 $38.36 $39.02 $38.11 $38.12 $37.35 24,201,715
2021-03-23 $38.50 $39.05 $38.05 $38.24 $37.47 32,494,370
2021-03-22 $39.28 $39.31 $38.62 $38.97 $38.18 32,206,037
2021-03-19 $39.94 $40.07 $39.22 $39.63 $38.83 60,291,837
2021-03-18 $40.15 $41.54 $40.15 $40.81 $39.98 57,420,561
2021-03-17 $39.68 $40.44 $39.21 $39.84 $39.03 33,537,039
2021-03-16 $39.37 $39.49 $38.72 $39.35 $38.55 24,668,311
2021-03-15 $40.07 $40.23 $39.17 $39.70 $38.90 25,902,218
2021-03-12 $39.50 $40.02 $39.42 $39.97 $39.16 28,754,041
2021-03-11 $39.22 $39.59 $38.61 $38.88 $38.09 30,598,733
2021-03-10 $38.68 $39.70 $38.28 $39.58 $38.78 38,437,222
2021-03-09 $38.17 $38.80 $37.48 $38.13 $37.36 35,854,113
2021-03-08 $38.13 $38.88 $37.77 $38.67 $37.89 38,255,218
2021-03-05 $37.87 $38.12 $36.34 $37.43 $36.67 34,558,285
2021-03-04 $37.62 $38.00 $36.36 $37.16 $36.41 42,932,476
2021-03-03 $37.35 $38.66 $37.35 $37.69 $36.93 35,365,103
2021-03-02 $37.15 $37.45 $36.99 $37.14 $36.39 19,701,160
2021-03-01 $37.11 $37.42 $36.74 $37.09 $36.34 28,066,087
2021-02-26 $37.10 $37.41 $35.93 $36.17 $35.44 39,261,112
2021-02-25 $38.68 $38.68 $37.30 $37.56 $36.80 36,772,012
2021-02-24 $37.24 $38.34 $37.14 $38.29 $37.52 42,764,312
2021-02-23 $37.59 $37.77 $36.61 $37.14 $36.39 36,792,508
2021-02-22 $37.68 $37.93 $37.10 $37.26 $36.51 34,610,725
2021-02-19 $37.13 $37.85 $37.03 $37.83 $37.07 39,022,955
2021-02-18 $36.44 $37.36 $36.18 $36.96 $36.21 43,334,709
2021-02-17 $34.34 $37.45 $34.03 $36.59 $35.85 80,102,956
2021-02-16 $34.07 $34.93 $34.00 $34.79 $34.09 36,468,247
2021-02-12 $32.65 $33.62 $32.65 $33.53 $32.85 34,473,054
2021-02-11 $33.20 $33.34 $32.37 $32.72 $32.06 22,393,221
2021-02-10 $33.48 $33.69 $33.09 $33.20 $32.53 21,973,370
2021-02-09 $33.21 $33.41 $32.91 $33.26 $32.59 23,414,633
2021-02-08 $32.78 $33.57 $30.77 $33.40 $32.72 29,223,804
2021-02-05 $33.00 $33.19 $32.51 $32.56 $31.90 24,908,134
2021-02-04 $31.87 $32.85 $31.80 $32.66 $32.00 30,825,420
2021-02-03 $30.72 $31.77 $30.61 $31.70 $30.96 28,507,775
2021-02-02 $30.46 $31.19 $30.38 $30.75 $30.04 25,075,779
2021-02-01 $30.14 $30.22 $29.68 $29.99 $29.29 23,713,446
2021-01-29 $30.77 $31.19 $29.82 $29.88 $29.19 39,500,819
2021-01-28 $30.53 $31.05 $30.31 $30.81 $30.09 28,770,175
2021-01-27 $30.92 $31.03 $29.92 $30.17 $29.47 45,074,947
2021-01-26 $32.49 $32.53 $31.36 $31.38 $30.65 28,026,455
2021-01-25 $31.88 $32.35 $31.62 $32.24 $31.49 28,515,507
2021-01-22 $31.34 $32.06 $31.15 $31.90 $31.16 24,476,094
2021-01-21 $32.32 $32.43 $31.92 $32.00 $31.26 28,276,009
2021-01-20 $32.78 $32.83 $32.30 $32.46 $31.71 29,949,845
2021-01-19 $32.41 $33.04 $32.28 $32.63 $31.87 43,806,828
2021-01-15 $33.08 $33.50 $31.82 $32.04 $31.30 91,993,100
2021-01-14 $34.07 $35.10 $34.01 $34.75 $33.94 55,856,896
2021-01-13 $33.82 $34.26 $33.63 $33.80 $33.02 35,734,811
2021-01-12 $34.00 $34.52 $33.66 $33.94 $33.15 58,809,121
2021-01-11 $32.64 $33.56 $32.32 $33.24 $32.47 33,798,499
2021-01-08 $33.61 $33.65 $32.67 $33.19 $32.42 32,324,741
2021-01-07 $33.58 $34.20 $33.32 $33.43 $32.65 50,634,123
2021-01-06 $31.90 $33.00 $31.79 $32.69 $31.93 73,507,549
2021-01-05 $30.09 $30.95 $29.82 $30.53 $29.82 37,360,007
2021-01-04 $30.32 $30.44 $29.40 $29.70 $29.01 31,421,557
2020-12-31 $29.75 $30.24 $29.67 $30.18 $29.48 21,081,197
2020-12-30 $29.80 $30.04 $29.65 $29.75 $29.06 18,519,310
2020-12-29 $30.15 $30.17 $29.75 $29.78 $29.09 19,584,418
2020-12-28 $30.08 $30.48 $29.91 $29.93 $29.24 21,088,082
2020-12-24 $30.29 $30.38 $29.66 $29.84 $29.15 14,443,728
2020-12-23 $29.28 $30.49 $29.27 $30.35 $29.65 38,383,666
2020-12-22 $29.65 $29.72 $28.95 $28.96 $28.29 25,705,218
2020-12-21 $29.57 $29.89 $28.84 $29.55 $28.86 52,731,621
2020-12-18 $29.47 $29.62 $28.80 $29.01 $28.34 53,716,403
2020-12-17 $29.80 $29.90 $29.44 $29.47 $28.79 42,870,469
2020-12-16 $29.64 $29.91 $29.48 $29.65 $28.96 35,204,820
2020-12-15 $29.13 $29.77 $28.90 $29.73 $29.04 38,888,856
2020-12-14 $29.54 $29.78 $28.51 $28.64 $27.98 28,378,015
2020-12-11 $29.02 $29.39 $28.67 $29.08 $28.41 29,779,106
2020-12-10 $28.72 $29.56 $28.54 $29.49 $28.81 31,730,186
2020-12-09 $29.24 $29.24 $28.61 $29.05 $28.38 35,276,013
2020-12-08 $29.03 $29.30 $28.40 $28.94 $28.27 32,209,486
2020-12-07 $29.42 $29.63 $29.07 $29.34 $28.66 31,712,959
2020-12-04 $29.50 $29.97 $29.34 $29.55 $28.86 47,168,819
2020-12-03 $28.94 $29.49 $28.79 $29.16 $28.48 41,264,622
2020-12-02 $27.99 $28.99 $27.85 $28.87 $28.20 35,507,962
2020-12-01 $28.15 $28.68 $28.04 $28.06 $27.41 40,882,139
2020-11-30 $28.43 $28.56 $27.28 $27.35 $26.72 48,210,962
2020-11-27 $28.59 $28.63 $28.18 $28.46 $27.80 20,281,442
2020-11-25 $28.33 $28.69 $28.00 $28.59 $27.93 38,875,516
2020-11-24 $27.46 $28.73 $27.34 $28.61 $27.95 79,881,095
2020-11-23 $25.95 $26.44 $25.87 $26.30 $25.69 40,691,371
2020-11-20 $26.04 $26.23 $25.46 $25.48 $24.89 38,469,055
2020-11-19 $25.19 $26.22 $24.97 $26.16 $25.55 44,559,958
2020-11-18 $25.15 $25.95 $25.06 $25.06 $24.48 44,318,288
2020-11-17 $24.53 $25.15 $24.52 $25.04 $24.46 29,490,357
2020-11-16 $24.99 $25.03 $24.39 $24.90 $24.32 36,954,813
2020-11-13 $23.91 $24.18 $23.73 $24.07 $23.51 30,095,954
2020-11-12 $23.91 $24.15 $23.56 $23.81 $23.26 34,541,933
2020-11-11 $24.23 $24.54 $24.01 $24.19 $23.63 38,309,198
2020-11-10 $24.36 $24.37 $23.86 $24.19 $23.63 49,029,149
2020-11-09 $24.03 $24.87 $23.30 $24.22 $23.66 102,118,885
2020-11-06 $22.50 $22.57 $21.84 $21.91 $21.40 29,502,889
2020-11-05 $21.89 $22.57 $21.86 $22.33 $21.81 38,319,691
2020-11-04 $21.75 $22.56 $21.17 $21.88 $21.28 47,203,200
2020-11-03 $22.31 $22.50 $21.99 $22.09 $21.48 38,427,015
2020-11-02 $21.70 $21.98 $21.19 $21.90 $21.30 38,401,197
2020-10-30 $21.10 $21.46 $20.84 $21.45 $20.86 34,608,757
2020-10-29 $21.05 $21.38 $20.76 $21.14 $20.56 46,183,950
2020-10-28 $21.23 $21.48 $20.80 $21.18 $20.60 54,835,944
2020-10-27 $22.61 $22.61 $21.82 $21.82 $21.22 49,636,452
2020-10-26 $22.97 $23.02 $22.60 $22.70 $22.07 34,034,100
2020-10-23 $23.58 $23.59 $23.12 $23.28 $22.64 24,558,345
2020-10-22 $22.66 $23.32 $22.61 $23.25 $22.61 32,238,259
2020-10-21 $22.82 $22.95 $22.60 $22.70 $22.07 29,528,300
2020-10-20 $22.73 $23.13 $22.69 $22.81 $22.18 34,751,214
2020-10-19 $22.89 $22.91 $22.51 $22.54 $21.92 37,423,638
2020-10-16 $23.01 $23.23 $22.61 $22.86 $22.23 43,141,248
2020-10-15 $23.06 $23.09 $22.75 $22.95 $22.32 60,328,585
2020-10-14 $24.27 $24.43 $23.23 $23.25 $22.61 75,497,816
2020-10-13 $25.42 $25.50 $24.70 $24.74 $24.06 29,939,591
2020-10-12 $25.20 $25.74 $25.15 $25.68 $24.97 25,855,591
2020-10-09 $25.39 $25.51 $25.01 $25.30 $24.60 28,211,320
2020-10-08 $24.88 $25.33 $24.67 $25.30 $24.60 26,483,448
2020-10-07 $24.42 $24.93 $24.39 $24.81 $24.13 34,647,278
2020-10-06 $24.68 $25.00 $24.04 $24.18 $23.51 30,991,253
2020-10-05 $24.22 $24.60 $24.22 $24.45 $23.78 22,607,532
2020-10-02 $23.15 $24.09 $23.08 $23.99 $23.33 26,238,579
2020-10-01 $23.57 $23.81 $23.16 $23.56 $22.91 38,879,813
2020-09-30 $23.36 $23.87 $23.25 $23.51 $22.86 43,071,535
2020-09-29 $23.72 $23.72 $23.07 $23.26 $22.62 38,448,038
2020-09-28 $23.99 $24.27 $23.76 $23.82 $23.16 41,103,532
2020-09-25 $23.12 $23.71 $23.01 $23.64 $22.99 30,229,938
2020-09-24 $22.96 $23.72 $22.56 $23.32 $22.68 43,329,110
2020-09-23 $23.78 $24.13 $22.83 $22.83 $22.20 45,697,673
2020-09-22 $23.98 $24.36 $23.53 $23.65 $23.00 39,839,451
2020-09-21 $24.45 $24.52 $23.72 $24.04 $23.38 56,188,353
2020-09-18 $24.94 $25.40 $24.90 $25.13 $24.44 115,153,221
2020-09-17 $25.23 $25.43 $24.90 $25.11 $24.42 51,531,349
2020-09-16 $24.87 $26.00 $24.75 $25.71 $25.00 51,783,223
2020-09-15 $24.96 $25.04 $24.56 $24.88 $24.19 41,954,783
2020-09-14 $24.38 $24.97 $24.23 $24.81 $24.13 49,787,143
2020-09-11 $23.92 $24.32 $23.71 $24.27 $23.60 34,861,088
2020-09-10 $24.03 $24.67 $23.86 $23.95 $23.29 54,211,678
2020-09-09 $24.01 $24.07 $23.70 $23.84 $23.18 49,427,909
2020-09-08 $24.28 $24.55 $23.74 $23.97 $23.31 49,082,908
2020-09-04 $25.00 $25.19 $24.25 $24.79 $24.11 48,745,000
2020-09-03 $24.80 $25.36 $24.30 $24.52 $23.84 42,349,263
2020-09-02 $24.01 $24.66 $23.93 $24.57 $23.89 40,334,000
2020-09-01 $24.02 $24.34 $23.74 $24.05 $23.39 30,541,866
2020-08-31 $24.49 $24.51 $24.09 $24.15 $23.48 27,615,501
2020-08-28 $24.75 $24.77 $24.35 $24.69 $24.01 25,797,331
2020-08-27 $23.99 $24.78 $23.97 $24.59 $23.91 36,706,594
2020-08-26 $24.51 $24.58 $24.04 $24.04 $23.38 28,348,206
2020-08-25 $24.74 $24.89 $24.30 $24.61 $23.93 35,077,309
2020-08-24 $23.80 $24.51 $23.61 $24.49 $23.82 36,906,689
2020-08-21 $23.64 $23.91 $23.52 $23.64 $22.99 27,197,999
2020-08-20 $23.74 $23.94 $23.60 $23.75 $23.10 36,022,144
2020-08-19 $24.01 $24.39 $23.84 $24.07 $23.41 33,667,843
2020-08-18 $24.42 $24.45 $24.01 $24.04 $23.38 29,680,691
2020-08-17 $25.03 $25.14 $24.44 $24.47 $23.80 36,512,600
2020-08-14 $24.79 $25.49 $24.64 $25.30 $24.60 26,743,370
2020-08-13 $24.95 $25.23 $24.68 $25.02 $24.33 27,387,846
2020-08-12 $25.98 $26.14 $24.72 $25.19 $24.50 42,898,644
2020-08-11 $25.29 $26.14 $25.20 $25.32 $24.62 55,000,138
2020-08-10 $25.22 $25.48 $24.22 $24.70 $24.02 50,602,640
2020-08-07 $24.13 $25.22 $24.00 $25.07 $24.38 46,272,401
2020-08-06 $24.20 $24.50 $24.12 $24.24 $23.57 44,670,290
2020-08-05 $24.40 $24.75 $24.34 $24.40 $23.63 33,157,291
2020-08-04 $24.20 $24.29 $24.03 $24.22 $23.46 28,106,895
2020-08-03 $24.25 $24.50 $23.90 $24.29 $23.52 27,863,660
2020-07-31 $24.50 $24.66 $24.08 $24.26 $23.49 45,570,805
2020-07-30 $25.19 $25.24 $24.50 $24.65 $23.87 51,019,212
2020-07-29 $25.45 $25.82 $25.00 $25.78 $24.97 31,442,059
2020-07-28 $25.33 $25.70 $25.33 $25.53 $24.72 30,505,206
2020-07-27 $26.02 $26.02 $25.25 $25.49 $24.69 34,761,049
2020-07-24 $26.47 $26.85 $26.20 $26.26 $25.43 39,357,026
2020-07-23 $26.16 $26.51 $25.70 $26.35 $25.52 50,790,951
2020-07-22 $26.13 $26.35 $25.82 $26.26 $25.43 41,030,493
2020-07-21 $24.75 $26.28 $24.71 $26.20 $25.37 58,381,042
2020-07-20 $24.72 $24.88 $24.40 $24.57 $23.79 38,631,498
2020-07-17 $25.49 $25.64 $24.86 $24.95 $24.16 39,182,223
2020-07-16 $24.91 $26.09 $24.82 $25.46 $24.66 48,647,274
2020-07-15 $24.98 $25.55 $24.84 $25.35 $24.55 61,661,818
2020-07-14 $23.92 $24.39 $23.33 $24.25 $23.48 118,729,405
2020-07-13 $25.82 $26.04 $24.94 $25.41 $24.61 50,881,726
2020-07-10 $24.18 $25.53 $24.15 $25.47 $24.67 56,448,737
2020-07-09 $24.50 $24.78 $23.71 $24.04 $23.28 38,019,800
2020-07-08 $24.44 $24.78 $24.07 $24.55 $23.78 38,373,393
2020-07-07 $25.20 $25.22 $24.34 $24.46 $23.69 36,829,396
2020-07-06 $25.82 $26.02 $24.98 $25.49 $24.69 46,900,732
2020-07-02 $25.75 $26.17 $25.10 $25.34 $24.54 36,968,021
2020-07-01 $25.73 $25.96 $24.93 $25.09 $24.30 37,483,656
2020-06-30 $25.21 $25.87 $25.17 $25.60 $24.79 46,573,800
2020-06-29 $25.59 $25.90 $25.26 $25.70 $24.89 43,769,204
2020-06-26 $26.10 $26.40 $25.25 $25.34 $24.54 81,084,876
2020-06-25 $25.96 $27.41 $25.89 $27.37 $26.51 44,902,927
2020-06-24 $26.96 $27.03 $25.99 $26.12 $25.30 57,280,648
2020-06-23 $27.78 $28.29 $27.19 $27.23 $26.37 47,218,565
2020-06-22 $27.27 $27.63 $26.89 $27.35 $26.49 32,751,553
2020-06-19 $28.00 $28.05 $27.01 $27.60 $26.73 71,899,322
2020-06-18 $27.10 $27.93 $26.93 $27.55 $26.68 33,555,454
2020-06-17 $28.50 $28.55 $27.35 $27.45 $26.58 38,558,116
2020-06-16 $29.43 $29.65 $27.77 $28.52 $27.62 52,854,726
2020-06-15 $26.86 $28.39 $26.56 $28.21 $27.32 48,214,247
2020-06-12 $28.00 $28.23 $27.35 $27.97 $27.09 51,271,309
2020-06-11 $27.20 $28.43 $26.70 $26.79 $25.94 75,442,634
2020-06-10 $32.30 $32.33 $29.65 $29.71 $28.77 81,658,965
2020-06-09 $32.44 $33.08 $31.51 $32.63 $31.60 51,386,552
2020-06-08 $32.90 $33.43 $32.27 $33.32 $32.27 68,814,788
2020-06-05 $33.89 $33.89 $31.46 $31.67 $30.67 107,597,896
2020-06-04 $29.48 $30.25 $28.64 $30.22 $29.27 61,715,793
2020-06-03 $28.39 $29.19 $28.34 $28.83 $27.92 50,728,856
2020-06-02 $27.58 $27.99 $27.16 $27.40 $26.54 38,962,685
2020-06-01 $26.61 $27.59 $26.37 $27.09 $26.24 34,199,856
2020-05-29 $26.50 $27.07 $26.09 $26.47 $25.63 51,327,514
2020-05-28 $28.32 $28.37 $27.12 $27.22 $26.36 51,487,746
2020-05-27 $27.80 $28.26 $26.84 $27.95 $27.07 61,869,614
2020-05-26 $25.05 $26.51 $25.04 $26.26 $25.43 57,647,835
2020-05-22 $24.44 $24.49 $23.92 $24.17 $23.41 30,377,682
2020-05-21 $24.39 $24.85 $24.32 $24.46 $23.69 28,343,675
2020-05-20 $24.49 $24.74 $24.36 $24.52 $23.75 45,261,429
2020-05-19 $25.00 $25.15 $23.92 $23.95 $23.19 48,156,186
2020-05-18 $24.55 $25.59 $24.34 $25.41 $24.61 55,683,154
2020-05-15 $23.69 $23.83 $23.08 $23.36 $22.62 51,587,901
2020-05-14 $22.13 $24.59 $22.02 $24.06 $23.30 87,880,888
2020-05-13 $23.95 $23.95 $22.00 $22.53 $21.82 90,037,855
2020-05-12 $24.96 $25.27 $24.00 $24.04 $23.28 53,429,295
2020-05-11 $25.11 $25.23 $24.60 $24.78 $24.00 51,364,317
2020-05-08 $25.64 $25.78 $25.23 $25.43 $24.63 53,720,882
2020-05-07 $25.59 $26.10 $25.14 $25.23 $24.43 52,204,551
2020-05-06 $26.46 $26.65 $25.40 $25.61 $24.31 57,578,287
2020-05-05 $27.52 $27.80 $26.25 $26.32 $24.98 56,672,077
2020-05-04 $26.96 $27.45 $26.60 $27.35 $25.96 34,165,223
2020-05-01 $28.50 $28.53 $27.28 $27.59 $26.19 35,168,043
2020-04-30 $29.32 $29.61 $28.60 $29.05 $27.58 29,382,307
2020-04-29 $30.10 $30.46 $29.65 $30.00 $28.48 38,415,197
2020-04-28 $29.60 $29.92 $28.59 $28.87 $27.40 35,162,435
2020-04-27 $27.37 $28.58 $27.16 $28.41 $26.97 39,561,358
2020-04-24 $26.80 $27.29 $26.37 $26.92 $25.55 35,134,660
2020-04-23 $26.95 $27.21 $26.42 $26.53 $25.18 38,227,809
2020-04-22 $27.50 $27.58 $26.70 $26.80 $25.44 28,041,027
2020-04-21 $26.90 $27.25 $26.50 $26.84 $25.48 41,847,243
2020-04-20 $27.33 $28.89 $26.92 $27.68 $26.28 45,397,609
2020-04-17 $28.15 $28.78 $27.80 $28.38 $26.94 46,932,688
2020-04-16 $28.28 $28.28 $26.66 $26.89 $25.53 52,332,507
2020-04-15 $28.77 $29.11 $28.22 $28.44 $27.00 41,815,160
2020-04-14 $32.11 $32.50 $29.56 $30.18 $28.65 64,183,466
2020-04-13 $33.22 $33.24 $31.41 $31.43 $29.84 35,960,158
2020-04-09 $31.12 $33.91 $31.10 $33.20 $31.52 62,454,674
2020-04-08 $29.34 $30.48 $28.68 $30.28 $28.74 42,190,137
2020-04-07 $30.75 $30.78 $28.71 $28.77 $27.31 39,207,944
2020-04-06 $27.41 $28.83 $27.40 $28.63 $27.18 36,035,504
2020-04-03 $27.00 $27.36 $25.91 $26.23 $24.90 32,726,876
2020-04-02 $26.47 $27.53 $26.38 $27.22 $25.84 33,104,173
2020-04-01 $27.02 $27.37 $26.20 $26.57 $25.22 48,416,211
2020-03-31 $29.41 $29.75 $28.16 $28.70 $27.24 36,864,149
2020-03-30 $30.36 $30.48 $28.89 $29.92 $28.40 41,214,420
2020-03-27 $30.02 $31.29 $29.08 $30.28 $28.74 38,928,224
2020-03-26 $29.33 $31.39 $29.08 $30.90 $29.33 45,488,205
2020-03-25 $29.00 $30.30 $27.77 $28.97 $27.50 53,306,292
2020-03-24 $26.96 $29.17 $26.33 $28.92 $27.45 48,322,684
2020-03-23 $26.26 $26.87 $25.11 $25.25 $23.97 47,024,246
2020-03-20 $28.68 $28.75 $26.18 $26.50 $25.16 73,892,303
2020-03-19 $27.66 $29.11 $26.29 $28.29 $26.85 53,101,186
2020-03-18 $27.70 $28.89 $26.90 $28.12 $26.69 50,662,293
2020-03-17 $27.63 $30.62 $25.89 $29.63 $28.13 58,073,940
2020-03-16 $26.34 $29.23 $26.30 $26.50 $25.16 57,443,812
2020-03-13 $30.15 $31.76 $27.77 $30.89 $29.32 78,320,152
2020-03-12 $29.81 $30.86 $27.12 $27.20 $25.82 67,820,126
2020-03-11 $34.05 $34.27 $32.01 $32.33 $30.69 44,724,418
2020-03-10 $34.63 $35.08 $32.28 $35.08 $33.30 40,049,568
2020-03-09 $33.72 $34.48 $32.22 $32.48 $30.83 53,242,186
2020-03-06 $37.00 $37.68 $36.33 $37.09 $35.21 56,757,297
2020-03-05 $40.00 $40.01 $38.57 $38.90 $36.93 45,020,106
2020-03-04 $41.01 $41.43 $39.96 $41.40 $39.30 33,876,621
2020-03-03 $42.06 $42.90 $40.03 $40.53 $38.47 44,922,867
2020-03-02 $40.98 $42.28 $39.46 $42.26 $40.12 44,214,643
2020-02-28 $41.31 $41.87 $39.75 $40.85 $38.78 71,702,553
2020-02-27 $43.32 $44.32 $42.43 $42.47 $40.31 41,171,234
2020-02-26 $45.48 $45.65 $44.13 $44.14 $41.90 27,371,064
2020-02-25 $46.29 $46.67 $44.96 $45.12 $42.83 31,105,594
2020-02-24 $46.58 $46.95 $46.26 $46.39 $44.04 23,063,967
2020-02-21 $47.48 $47.85 $47.10 $47.70 $45.28 21,719,449
2020-02-20 $47.00 $47.41 $46.68 $47.34 $44.94 15,960,295
2020-02-19 $47.25 $47.35 $46.98 $47.09 $44.70 15,595,484
2020-02-18 $47.97 $48.12 $46.53 $46.99 $44.61 22,423,820
2020-02-14 $48.14 $48.32 $47.75 $48.22 $45.77 15,504,821
2020-02-13 $47.62 $48.18 $47.55 $48.12 $45.68 12,500,497
2020-02-12 $48.22 $48.49 $47.76 $47.79 $45.36 16,649,936
2020-02-11 $48.08 $48.34 $47.94 $47.99 $45.55 13,683,726
2020-02-10 $47.67 $47.86 $47.42 $47.77 $45.35 18,120,198
2020-02-07 $47.73 $48.00 $47.48 $47.84 $45.41 13,171,487
2020-02-06 $48.44 $48.50 $47.85 $47.98 $45.55 18,258,215
2020-02-05 $47.90 $48.40 $47.78 $48.31 $45.38 20,139,499
2020-02-04 $47.70 $47.84 $47.25 $47.26 $44.39 14,965,332
2020-02-03 $47.24 $47.72 $47.03 $47.12 $44.26 15,467,090
2020-01-31 $47.42 $47.45 $46.75 $46.94 $44.09 23,075,214
2020-01-30 $47.17 $47.95 $47.04 $47.91 $45.00 14,758,197
2020-01-29 $47.42 $47.90 $47.26 $47.27 $44.40 16,149,925
2020-01-28 $47.51 $47.79 $47.28 $47.37 $44.49 16,670,891
2020-01-27 $46.89 $47.42 $46.74 $47.10 $44.24 18,152,707
2020-01-24 $48.19 $48.21 $47.18 $47.57 $44.68 21,229,039
2020-01-23 $48.39 $48.45 $47.98 $48.22 $45.29 17,294,744
2020-01-22 $49.03 $49.09 $48.29 $48.56 $45.61 20,365,711
2020-01-21 $49.09 $49.88 $48.80 $48.94 $45.97 30,855,356
2020-01-17 $49.37 $49.42 $48.53 $49.18 $46.19 29,667,072
2020-01-16 $48.46 $49.32 $47.84 $49.25 $46.26 37,015,079
2020-01-15 $48.83 $48.84 $47.98 $48.32 $45.39 47,117,489
2020-01-14 $50.23 $50.74 $49.25 $49.30 $46.31 56,667,311
2020-01-13 $52.50 $52.50 $51.83 $52.11 $48.95 25,188,956
2020-01-10 $52.79 $52.90 $52.48 $52.50 $49.31 13,777,332
2020-01-09 $53.20 $53.20 $52.48 $52.73 $49.53 20,817,389
2020-01-08 $52.84 $53.33 $52.80 $52.82 $49.61 16,585,319
2020-01-07 $53.05 $53.05 $52.47 $52.66 $49.46 13,278,793
2020-01-06 $52.74 $53.20 $52.72 $53.10 $49.88 13,164,662
2020-01-03 $53.11 $53.62 $52.90 $53.42 $50.18 15,607,725
2020-01-02 $53.85 $54.04 $53.51 $53.75 $50.49 16,803,108
2019-12-31 $53.53 $53.82 $53.46 $53.80 $50.53 12,561,014
2019-12-30 $54.17 $54.26 $53.50 $53.60 $50.34 10,899,823
2019-12-27 $54.29 $54.32 $53.87 $53.92 $50.65 9,891,475
2019-12-26 $54.05 $54.39 $53.95 $54.15 $50.86 12,517,133
2019-12-24 $53.95 $54.04 $53.74 $53.82 $50.55 4,635,459
2019-12-23 $53.34 $54.00 $53.25 $53.81 $50.54 17,637,704
2019-12-20 $54.05 $54.05 $53.07 $53.33 $50.09 66,317,512
2019-12-19 $53.74 $53.83 $53.42 $53.63 $50.37 18,133,326
2019-12-18 $54.46 $54.46 $53.63 $53.67 $50.41 18,856,416
2019-12-17 $54.11 $54.51 $53.99 $54.34 $51.04 16,723,314
2019-12-16 $54.24 $54.56 $54.22 $54.22 $50.93 19,793,450
2019-12-13 $54.05 $54.42 $53.43 $53.79 $50.52 19,179,280
2019-12-12 $53.37 $54.55 $53.10 $54.36 $51.06 19,118,519
2019-12-11 $53.74 $53.98 $53.07 $53.17 $49.94 16,657,649
2019-12-10 $53.49 $53.87 $53.38 $53.69 $50.43 15,959,113
2019-12-09 $54.17 $54.55 $53.91 $53.92 $50.65 15,070,628
2019-12-06 $53.86 $54.41 $53.69 $54.37 $51.07 18,325,748
2019-12-05 $53.41 $53.53 $53.10 $53.23 $50.00 13,499,699
2019-12-04 $52.60 $53.48 $52.54 $53.24 $50.01 18,867,396
2019-12-03 $53.01 $53.05 $52.17 $52.58 $49.39 25,759,600
2019-12-02 $54.31 $54.44 $53.55 $53.62 $50.36 20,252,622
2019-11-29 $54.07 $54.75 $54.07 $54.46 $51.15 10,508,630
2019-11-27 $54.15 $54.40 $54.01 $54.34 $51.04 16,352,886
2019-11-26 $54.11 $54.12 $53.73 $53.81 $50.54 18,085,380
2019-11-25 $54.53 $54.53 $54.04 $54.21 $50.92 15,558,574
2019-11-22 $53.90 $54.35 $53.81 $54.28 $50.98 13,823,401
2019-11-21 $53.84 $53.93 $53.34 $53.56 $50.31 16,183,535
2019-11-20 $53.73 $53.86 $53.25 $53.54 $50.29 14,994,663
2019-11-19 $54.10 $54.33 $53.87 $54.03 $50.75 14,434,065
2019-11-18 $53.84 $54.11 $53.65 $54.00 $50.72 14,374,632
2019-11-15 $53.78 $53.94 $53.43 $53.80 $50.53 15,225,133
2019-11-14 $53.22 $53.56 $53.10 $53.49 $50.24 16,490,809
2019-11-13 $53.81 $53.90 $53.21 $53.29 $50.05 16,937,211
2019-11-12 $53.75 $54.24 $53.62 $54.22 $50.93 15,187,629
2019-11-11 $53.79 $54.14 $53.73 $54.05 $50.77 10,659,438
2019-11-08 $53.83 $54.23 $53.56 $54.10 $50.81 14,721,732
2019-11-07 $53.78 $54.40 $53.78 $54.00 $50.72 23,447,924
2019-11-06 $53.29 $53.84 $53.17 $53.80 $50.06 22,046,464
2019-11-05 $52.74 $53.50 $52.74 $53.30 $49.59 25,962,354
2019-11-04 $52.58 $52.80 $52.24 $52.72 $49.06 17,556,415
2019-11-01 $52.13 $52.29 $51.91 $52.18 $48.55 16,357,910
2019-10-31 $51.77 $52.03 $51.15 $51.63 $48.04 18,814,737
2019-10-30 $51.88 $52.28 $51.62 $52.03 $48.41 16,155,272
2019-10-29 $51.50 $52.36 $51.50 $52.17 $48.54 21,062,475
2019-10-28 $51.94 $52.05 $51.57 $51.65 $48.06 23,913,538
2019-10-25 $51.08 $51.73 $51.00 $51.57 $47.98 17,430,753
2019-10-24 $50.66 $51.20 $50.66 $51.10 $47.55 17,722,408
2019-10-23 $50.72 $50.97 $50.57 $50.93 $47.39 15,152,082
2019-10-22 $50.44 $51.02 $50.23 $50.62 $47.10 19,471,547
2019-10-21 $50.28 $50.50 $50.18 $50.46 $46.95 20,378,968
2019-10-18 $49.34 $50.22 $49.32 $49.97 $46.50 21,199,496
2019-10-17 $49.98 $50.17 $49.48 $49.61 $46.16 20,588,250
2019-10-16 $50.04 $50.28 $49.45 $49.59 $46.14 23,759,070
2019-10-15 $49.28 $51.25 $48.78 $50.11 $46.63 39,502,542
2019-10-14 $49.09 $49.45 $48.98 $49.27 $45.84 17,073,582
2019-10-11 $49.46 $49.92 $49.15 $49.21 $45.79 23,085,705
2019-10-10 $48.33 $49.07 $48.16 $48.65 $45.27 18,405,269
2019-10-09 $48.17 $48.42 $48.08 $48.15 $44.80 13,530,693
2019-10-08 $48.25 $48.35 $47.54 $47.82 $44.50 19,833,507
2019-10-07 $48.95 $49.29 $48.75 $48.81 $45.42 15,734,706
2019-10-04 $48.66 $49.25 $48.53 $49.21 $45.79 15,946,231
2019-10-03 $48.30 $48.51 $47.32 $48.48 $45.11 20,458,388
2019-10-02 $48.72 $49.04 $48.37 $48.47 $45.10 24,806,245
2019-10-01 $50.65 $50.78 $49.00 $49.06 $45.65 27,402,111
2019-09-30 $50.77 $50.85 $50.06 $50.44 $46.93 28,886,825
2019-09-27 $50.40 $51.41 $50.25 $50.71 $47.18 59,465,716
2019-09-26 $49.25 $49.37 $48.82 $48.87 $45.47 20,056,588
2019-09-25 $48.73 $49.54 $48.65 $49.26 $45.84 21,363,849
2019-09-24 $48.98 $49.22 $48.47 $48.65 $45.27 21,854,120
2019-09-23 $48.32 $49.09 $48.31 $48.96 $45.56 21,329,968
2019-09-20 $49.07 $49.30 $48.61 $48.63 $45.25 30,448,100
2019-09-19 $48.99 $49.31 $48.87 $48.91 $45.51 17,052,734
2019-09-18 $48.63 $49.21 $48.43 $48.93 $45.53 20,545,811
2019-09-17 $48.70 $48.86 $48.31 $48.76 $45.37 18,458,667
2019-09-16 $48.46 $49.00 $48.40 $48.98 $45.58 17,732,336
2019-09-13 $49.01 $49.36 $48.66 $48.92 $45.52 25,140,832
2019-09-12 $48.52 $49.08 $48.22 $48.65 $45.27 24,305,223
2019-09-11 $48.29 $48.98 $47.79 $48.85 $45.45 19,183,399
2019-09-10 $48.07 $48.93 $48.07 $48.31 $44.95 25,822,434
2019-09-09 $47.32 $48.64 $46.89 $48.41 $45.04 27,648,355
2019-09-06 $47.58 $47.77 $47.10 $47.15 $43.87 18,846,092
2019-09-05 $47.31 $48.17 $47.30 $47.62 $44.31 19,243,080
2019-09-04 $46.54 $46.70 $46.28 $46.50 $43.27 17,123,095
2019-09-03 $46.31 $46.34 $45.48 $46.09 $42.89 17,224,206
2019-08-30 $46.54 $46.90 $46.41 $46.57 $43.33 15,250,645
2019-08-29 $46.00 $46.49 $45.78 $46.19 $42.98 16,196,668
2019-08-28 $44.64 $45.78 $44.49 $45.47 $42.31 14,739,150
2019-08-27 $45.23 $45.33 $44.43 $44.75 $41.64 15,038,180
2019-08-26 $44.71 $45.00 $44.49 $44.98 $41.85 15,973,246
2019-08-23 $45.20 $45.65 $44.09 $44.42 $41.33 21,153,801
2019-08-22 $45.33 $45.83 $45.06 $45.62 $42.45 14,705,015
2019-08-21 $44.96 $45.28 $44.81 $45.00 $41.87 13,517,481
2019-08-20 $45.04 $45.04 $44.63 $44.68 $41.57 13,346,104
2019-08-19 $45.13 $45.47 $44.93 $45.25 $42.10 15,378,105
2019-08-16 $43.74 $44.54 $43.63 $44.39 $41.30 21,196,609
2019-08-15 $44.30 $44.50 $43.34 $43.38 $40.36 27,899,987
2019-08-14 $45.02 $45.10 $43.94 $43.97 $40.91 28,786,684
2019-08-13 $45.61 $46.42 $45.26 $45.96 $42.76 16,722,759
2019-08-12 $45.51 $45.91 $45.33 $45.43 $42.27 16,460,536
2019-08-09 $46.02 $46.66 $45.75 $46.30 $43.08 19,786,112
2019-08-08 $45.69 $46.64 $45.55 $46.40 $43.17 20,671,304
2019-08-07 $46.07 $46.15 $45.23 $45.81 $42.16 27,830,027
2019-08-06 $46.61 $47.03 $45.82 $46.93 $43.19 19,446,099
2019-08-05 $46.50 $46.80 $45.85 $46.14 $42.47 27,113,503
2019-08-02 $47.11 $47.61 $46.37 $47.44 $43.66 20,158,952
2019-08-01 $48.41 $48.64 $46.95 $47.06 $43.31 22,668,604
2019-07-31 $48.26 $48.98 $48.11 $48.41 $44.55 23,422,839
2019-07-30 $48.01 $48.59 $47.89 $48.55 $44.68 14,207,046
2019-07-29 $49.38 $49.57 $48.18 $48.28 $44.44 19,148,583
2019-07-26 $48.15 $49.31 $48.07 $49.30 $45.37 21,641,763
2019-07-25 $48.52 $48.74 $48.01 $48.09 $44.26 20,562,036
2019-07-24 $47.30 $48.47 $47.28 $48.45 $44.59 29,357,158
2019-07-23 $46.68 $47.59 $46.66 $47.20 $43.44 21,150,178
2019-07-22 $45.89 $46.55 $45.77 $46.48 $42.78 17,974,066
2019-07-19 $45.96 $46.41 $45.86 $46.03 $42.36 21,848,288
2019-07-18 $45.22 $46.02 $45.19 $45.82 $42.17 19,412,549
2019-07-17 $45.20 $45.75 $45.14 $45.21 $41.61 24,502,071
2019-07-16 $46.72 $46.97 $45.22 $45.30 $41.69 37,548,254
2019-07-15 $47.40 $47.45 $46.44 $46.71 $42.99 21,338,425
2019-07-12 $47.12 $47.42 $46.92 $47.36 $43.59 12,792,576
2019-07-11 $47.21 $47.58 $47.06 $47.14 $43.39 19,751,364
2019-07-10 $47.67 $47.81 $47.04 $47.15 $43.40 12,784,891
2019-07-09 $47.30 $47.89 $47.21 $47.83 $44.02 12,595,046
2019-07-08 $47.40 $47.99 $47.31 $47.53 $43.75 13,189,258
2019-07-05 $48.10 $48.19 $47.67 $47.77 $43.97 10,801,597
2019-07-03 $47.30 $47.79 $46.98 $47.66 $43.86 10,438,423
2019-07-02 $47.52 $47.80 $46.92 $47.23 $43.47 12,107,292
2019-07-01 $47.88 $48.12 $47.40 $47.69 $43.89 15,122,093
2019-06-28 $46.81 $47.70 $46.80 $47.32 $43.55 31,030,908
2019-06-27 $46.22 $46.53 $46.11 $46.29 $42.60 13,391,603
2019-06-26 $46.21 $46.28 $45.78 $45.80 $42.15 17,106,752
2019-06-25 $46.13 $46.53 $45.43 $46.14 $42.47 20,813,975
2019-06-24 $46.55 $46.69 $46.23 $46.27 $42.59 21,854,440
2019-06-21 $45.84 $46.89 $45.79 $46.89 $43.16 39,186,157
2019-06-20 $45.85 $45.99 $45.24 $45.86 $42.21 19,205,212
2019-06-19 $46.48 $46.75 $45.63 $45.65 $42.01 17,787,583
2019-06-18 $45.25 $46.39 $45.06 $46.10 $42.43 18,611,118
2019-06-17 $45.58 $46.02 $45.14 $45.27 $41.66 13,420,383
2019-06-14 $45.31 $45.79 $44.84 $45.59 $41.96 16,147,536
2019-06-13 $45.10 $45.63 $44.92 $45.29 $41.68 15,629,455
2019-06-12 $46.01 $46.27 $44.78 $44.91 $41.33 22,470,396
2019-06-11 $45.84 $46.46 $45.77 $46.26 $42.58 15,078,315
2019-06-10 $46.06 $46.81 $46.06 $46.27 $42.59 15,242,691
2019-06-07 $45.90 $46.16 $45.55 $45.63 $42.00 14,980,033
2019-06-06 $45.74 $46.19 $45.45 $45.92 $42.26 16,020,500
2019-06-05 $45.87 $45.90 $45.30 $45.86 $42.21 13,705,360
2019-06-04 $45.16 $45.76 $45.01 $45.68 $42.04 21,082,046
2019-06-03 $44.24 $45.11 $44.20 $44.52 $40.97 20,172,450
2019-05-31 $44.53 $44.86 $44.22 $44.37 $40.84 17,540,547
2019-05-30 $45.69 $45.85 $44.88 $45.05 $41.46 13,775,877
2019-05-29 $45.39 $45.68 $45.13 $45.48 $41.86 16,058,804
2019-05-28 $46.07 $46.25 $45.58 $45.59 $41.96 19,984,800
2019-05-24 $45.76 $46.35 $45.59 $46.17 $42.49 13,425,455
2019-05-23 $45.83 $45.86 $45.07 $45.56 $41.93 17,643,677
2019-05-22 $46.07 $46.31 $45.96 $46.10 $42.43 13,155,037
2019-05-21 $45.62 $46.36 $45.52 $46.33 $42.64 18,416,379
2019-05-20 $45.62 $45.91 $45.30 $45.45 $41.83 18,854,327
2019-05-17 $45.44 $46.23 $45.41 $45.70 $42.06 22,273,628
2019-05-16 $45.99 $46.53 $45.76 $45.90 $42.24 20,764,061
2019-05-15 $46.02 $46.35 $45.49 $45.84 $42.19 20,123,347
2019-05-14 $46.38 $46.93 $45.98 $46.49 $42.79 21,267,557
2019-05-13 $46.28 $46.99 $46.26 $46.33 $42.64 23,304,706
2019-05-10 $46.41 $47.37 $46.11 $47.15 $43.40 19,983,545
2019-05-09 $46.00 $46.83 $45.78 $46.74 $43.02 23,246,873
2019-05-08 $47.06 $47.31 $46.81 $47.00 $42.84 19,814,429
2019-05-07 $48.05 $48.16 $46.91 $47.17 $43.00 23,919,136
2019-05-06 $47.99 $48.73 $47.88 $48.43 $44.15 19,279,924
2019-05-03 $48.52 $48.77 $48.35 $48.65 $44.35 16,571,509
2019-05-02 $48.35 $48.49 $47.85 $48.30 $44.03 16,883,119
2019-05-01 $48.32 $48.85 $47.99 $48.23 $43.97 17,542,090
2019-04-30 $48.35 $48.56 $48.11 $48.41 $44.13 18,525,135
2019-04-29 $47.97 $48.79 $47.96 $48.27 $44.00 16,918,706
2019-04-26 $47.52 $47.98 $47.40 $47.96 $43.72 13,035,469
2019-04-25 $47.17 $47.96 $46.91 $47.51 $43.31 23,042,832
2019-04-24 $47.06 $47.69 $47.03 $47.48 $43.28 17,831,759
2019-04-23 $47.20 $47.44 $46.95 $47.35 $43.16 16,434,297
2019-04-22 $47.41 $47.50 $47.10 $47.26 $43.08 15,972,578
2019-04-18 $47.44 $47.87 $47.12 $47.58 $43.37 22,416,772
2019-04-17 $47.96 $47.96 $46.92 $47.55 $43.35 25,143,950
2019-04-16 $46.88 $47.87 $46.87 $47.65 $43.44 25,217,106
2019-04-15 $45.87 $47.06 $45.66 $46.77 $42.64 34,954,040
2019-04-12 $47.75 $48.82 $46.06 $46.49 $42.38 70,271,436
2019-04-11 $47.97 $48.26 $47.38 $47.74 $43.52 33,662,658
2019-04-10 $48.08 $48.19 $47.40 $47.79 $43.56 30,977,774
2019-04-09 $48.68 $48.70 $48.02 $48.14 $43.88 22,903,535
2019-04-08 $48.64 $49.10 $48.58 $48.88 $44.56 18,875,202
2019-04-05 $49.26 $49.41 $48.60 $48.78 $44.47 23,734,918
2019-04-04 $48.95 $49.68 $48.88 $49.17 $44.82 19,260,113
2019-04-03 $48.47 $48.87 $48.08 $48.86 $44.54 30,366,307
2019-04-02 $48.57 $48.88 $47.96 $48.21 $43.95 35,393,648
2019-04-01 $48.43 $48.90 $48.17 $48.81 $44.49 42,015,467
2019-03-29 $49.80 $49.80 $47.80 $48.32 $44.05 53,590,815
2019-03-28 $48.73 $49.22 $48.35 $49.09 $44.75 15,881,613
2019-03-27 $48.94 $49.19 $48.45 $48.77 $44.46 16,912,046
2019-03-26 $48.52 $49.04 $48.41 $49.01 $44.68 16,989,637
2019-03-25 $48.42 $48.89 $47.85 $48.08 $43.83 17,227,557
2019-03-22 $49.25 $49.47 $48.00 $48.31 $44.04 27,975,797
2019-03-21 $49.98 $50.14 $49.17 $49.86 $45.45 24,132,773
2019-03-20 $51.19 $51.57 $50.33 $50.40 $45.94 20,632,372
2019-03-19 $52.42 $52.42 $51.34 $51.41 $46.86 19,911,941
2019-03-18 $50.84 $52.07 $50.83 $51.73 $47.16 23,843,330
2019-03-15 $50.22 $50.80 $50.00 $50.66 $46.18 46,117,420
2019-03-14 $50.07 $50.79 $49.93 $50.35 $45.90 20,160,716
2019-03-13 $49.87 $50.08 $49.61 $49.92 $45.51 21,647,268
2019-03-12 $49.78 $50.05 $49.54 $49.65 $45.26 18,299,327
2019-03-11 $50.00 $50.10 $49.63 $49.76 $45.36 19,471,722
2019-03-08 $49.26 $49.90 $49.17 $49.80 $45.40 17,400,006
2019-03-07 $49.71 $49.85 $49.29 $49.68 $45.29 19,047,337
2019-03-06 $49.97 $50.22 $49.68 $49.82 $45.42 14,210,992
2019-03-05 $50.03 $50.05 $49.33 $49.89 $45.48 14,235,444
2019-03-04 $50.29 $50.90 $49.69 $50.11 $45.68 16,697,031
2019-03-01 $50.23 $50.84 $49.87 $50.03 $45.61 19,051,640
2019-02-28 $49.98 $50.13 $49.73 $49.89 $45.48 17,786,633
2019-02-27 $49.59 $50.03 $49.36 $49.90 $45.49 17,454,958
2019-02-26 $49.49 $50.14 $49.34 $49.59 $45.21 16,997,795
2019-02-25 $49.26 $50.23 $49.25 $49.66 $45.27 16,564,091
2019-02-22 $49.60 $49.75 $48.95 $49.02 $44.69 15,848,242
2019-02-21 $49.76 $49.89 $49.37 $49.56 $45.18 16,938,768
2019-02-20 $49.43 $49.88 $49.30 $49.81 $45.41 16,742,573
2019-02-19 $49.03 $49.62 $48.82 $49.38 $45.01 15,121,740
2019-02-15 $49.09 $49.42 $48.49 $49.22 $44.87 19,346,194
2019-02-14 $48.63 $48.91 $48.03 $48.52 $44.23 16,456,463
2019-02-13 $49.24 $49.71 $48.89 $49.02 $44.69 13,770,948
2019-02-12 $48.01 $49.46 $48.01 $49.05 $44.71 22,033,149
2019-02-11 $47.87 $47.96 $47.38 $47.65 $43.44 15,995,875
2019-02-08 $47.94 $48.04 $47.06 $47.65 $43.44 20,641,299
2019-02-07 $49.09 $49.30 $47.71 $48.08 $43.83 24,189,661
2019-02-06 $49.09 $49.53 $49.07 $49.22 $44.87 12,145,716
2019-02-05 $49.27 $49.32 $48.75 $49.27 $44.91 14,784,891
2019-02-04 $48.85 $49.15 $48.71 $49.06 $44.72 17,547,768
2019-02-01 $49.00 $49.08 $48.79 $48.91 $44.59 21,123,467
2019-01-31 $49.28 $49.42 $48.66 $48.91 $44.59 24,934,702
2019-01-30 $49.84 $50.35 $49.59 $50.09 $45.25 16,885,059
2019-01-29 $49.78 $50.11 $49.72 $49.85 $45.03 11,927,559
2019-01-28 $49.77 $49.90 $49.20 $49.82 $45.00 19,913,150
2019-01-25 $50.40 $50.54 $49.96 $50.13 $45.28 20,192,224
2019-01-24 $49.79 $50.34 $49.65 $49.98 $45.15 17,862,377
2019-01-23 $50.00 $50.32 $49.50 $50.12 $45.27 16,806,655
2019-01-22 $49.77 $50.10 $49.63 $49.86 $45.04 33,975,480
2019-01-18 $49.10 $50.16 $48.86 $50.01 $45.17 36,380,310
2019-01-17 $48.64 $49.36 $48.40 $49.23 $44.47 25,738,840
2019-01-16 $48.15 $49.34 $47.99 $48.94 $44.21 32,026,431
2019-01-15 $47.60 $48.25 $47.01 $47.67 $43.06 27,447,612
2019-01-14 $47.51 $48.49 $47.40 $48.42 $43.74 23,827,571
2019-01-11 $47.50 $48.09 $47.18 $47.87 $43.24 20,006,939
2019-01-10 $47.50 $48.05 $47.31 $47.75 $43.13 16,208,449
2019-01-09 $47.51 $47.98 $47.08 $47.80 $43.18 18,837,660
2019-01-08 $47.90 $48.16 $46.92 $47.54 $42.94 19,702,853
2019-01-07 $47.78 $48.23 $47.54 $47.64 $43.03 21,858,290
2019-01-04 $47.42 $48.11 $47.20 $47.95 $43.31 23,343,629
2019-01-03 $46.65 $47.35 $46.37 $46.57 $42.07 22,262,061
2019-01-02 $45.53 $46.95 $45.41 $46.94 $42.40 20,295,244
2018-12-31 $45.98 $46.48 $45.57 $46.08 $41.62 16,544,485
2018-12-28 $45.68 $46.43 $45.53 $45.78 $41.35 23,635,066
2018-12-27 $44.72 $45.53 $43.85 $45.53 $41.13 27,005,326
2018-12-26 $43.84 $45.59 $43.02 $45.59 $41.18 27,770,258
2018-12-24 $44.47 $45.10 $43.60 $43.60 $39.38 18,049,856
2018-12-21 $45.59 $46.53 $44.93 $45.12 $40.76 55,577,917
2018-12-20 $45.40 $46.77 $45.33 $46.04 $41.59 43,969,930
2018-12-19 $46.39 $47.43 $45.30 $45.67 $41.25 34,287,569
2018-12-18 $46.94 $47.52 $46.32 $46.52 $42.02 26,740,046
2018-12-17 $46.22 $47.31 $46.12 $46.61 $42.10 29,443,311
2018-12-14 $46.55 $47.49 $46.38 $46.54 $42.04 25,913,029
2018-12-13 $47.97 $48.12 $46.93 $47.03 $42.48 35,227,105
2018-12-12 $48.29 $48.30 $46.85 $47.74 $43.12 42,819,963
2018-12-11 $49.41 $49.59 $47.55 $47.76 $43.14 32,388,554
2018-12-10 $50.07 $50.07 $48.30 $48.80 $44.08 34,524,589
2018-12-07 $50.89 $51.45 $50.05 $50.26 $45.40 28,510,478
2018-12-06 $50.65 $51.14 $50.02 $51.09 $46.15 40,310,215
2018-12-04 $53.95 $53.99 $51.51 $51.78 $46.77 33,280,486
2018-12-03 $54.78 $55.04 $53.60 $54.24 $48.99 21,261,736
2018-11-30 $54.08 $54.55 $53.87 $54.28 $49.03 18,939,274
2018-11-29 $53.97 $54.42 $53.79 $54.04 $48.81 14,978,735
2018-11-28 $53.15 $54.36 $52.58 $54.35 $49.09 23,713,256
2018-11-27 $52.69 $53.32 $52.45 $53.19 $48.05 18,044,608
2018-11-26 $52.33 $53.18 $52.33 $52.88 $47.77 20,581,730
2018-11-23 $51.97 $52.29 $51.61 $51.83 $46.82 11,139,394
2018-11-21 $52.62 $53.20 $52.27 $52.43 $47.36 16,946,294
2018-11-20 $53.05 $53.24 $52.36 $52.54 $47.46 22,999,613
2018-11-19 $52.97 $53.48 $52.60 $53.32 $48.16 20,215,542
2018-11-16 $52.65 $53.18 $52.48 $52.94 $47.82 18,872,541
2018-11-15 $51.54 $52.91 $51.28 $52.82 $47.71 23,220,058
2018-11-14 $53.14 $53.29 $51.49 $52.15 $47.11 24,788,368
2018-11-13 $52.62 $53.33 $52.62 $52.74 $47.64 28,102,033
2018-11-12 $53.13 $53.58 $52.28 $52.35 $47.29 19,003,290
2018-11-09 $53.09 $53.39 $52.73 $53.04 $47.91 18,972,193
2018-11-08 $52.90 $53.60 $52.86 $53.16 $48.02 22,429,345
2018-11-07 $53.82 $54.18 $52.79 $53.58 $48.01 20,668,529
2018-11-06 $53.36 $53.71 $52.96 $53.55 $47.98 20,696,823
2018-11-05 $53.73 $54.30 $51.16 $53.66 $48.08 18,989,967
2018-11-02 $54.21 $54.63 $53.11 $53.61 $48.04 18,285,668
2018-11-01 $53.43 $53.96 $53.15 $53.56 $47.99 17,654,776
2018-10-31 $53.04 $54.03 $53.03 $53.23 $47.70 23,667,388
2018-10-30 $52.45 $52.91 $51.87 $52.69 $47.21 24,911,154
2018-10-29 $51.88 $53.15 $51.59 $52.23 $46.80 30,541,316
2018-10-26 $51.32 $51.93 $50.79 $51.25 $45.92 30,053,794
2018-10-25 $50.53 $52.61 $50.42 $51.86 $46.47 29,366,058
2018-10-24 $51.31 $51.49 $50.02 $50.19 $44.97 31,161,536
2018-10-23 $50.84 $51.95 $50.47 $51.56 $46.20 25,529,823
2018-10-22 $53.07 $53.17 $51.56 $51.65 $46.28 17,621,456
2018-10-19 $53.08 $53.63 $52.86 $52.89 $47.39 19,521,017
2018-10-18 $54.17 $54.40 $52.76 $53.10 $47.58 22,533,342
2018-10-17 $53.56 $55.01 $53.19 $54.46 $48.80 23,524,241
2018-10-16 $53.31 $53.79 $52.53 $53.73 $48.14 28,227,162
2018-10-15 $52.51 $53.99 $52.51 $53.24 $47.70 34,118,920
2018-10-12 $52.10 $53.33 $50.87 $52.11 $46.69 32,067,278
2018-10-11 $52.38 $52.84 $51.01 $51.44 $46.09 33,147,930
2018-10-10 $53.70 $54.07 $52.41 $52.43 $46.98 21,875,871
2018-10-09 $53.38 $53.97 $52.98 $53.53 $47.96 15,918,641
2018-10-08 $52.98 $53.96 $52.98 $53.67 $48.09 12,858,245
2018-10-05 $53.70 $53.86 $52.98 $53.19 $47.66 14,792,969
2018-10-04 $52.73 $53.86 $52.73 $53.51 $47.95 21,417,765
2018-10-03 $52.50 $52.92 $52.33 $52.65 $47.18 18,444,899
2018-10-02 $52.24 $52.35 $51.88 $52.13 $46.71 17,509,572
2018-10-01 $52.74 $52.80 $52.16 $52.25 $46.82 17,215,502
2018-09-28 $52.69 $52.98 $52.41 $52.56 $47.10 18,588,642
2018-09-27 $53.28 $53.60 $52.76 $52.82 $47.33 19,990,966
2018-09-26 $54.38 $54.45 $53.02 $53.16 $47.63 22,025,149
2018-09-25 $54.30 $54.69 $54.20 $54.23 $48.59 15,207,508
2018-09-24 $54.80 $55.16 $54.24 $54.26 $48.62 19,604,704
2018-09-21 $55.75 $55.81 $54.92 $54.99 $49.27 36,158,566
2018-09-20 $55.63 $55.81 $54.99 $55.55 $49.77 20,308,059
2018-09-19 $54.49 $55.45 $54.28 $55.22 $49.48 17,046,211
2018-09-18 $54.25 $54.70 $54.04 $54.50 $48.83 22,055,213
2018-09-17 $54.75 $54.76 $53.94 $54.31 $48.66 21,959,479
2018-09-14 $55.19 $55.56 $54.70 $54.73 $49.04 20,997,594
2018-09-13 $56.01 $56.25 $54.99 $55.00 $49.28 26,954,770
2018-09-12 $57.33 $57.39 $55.80 $55.94 $50.12 23,868,803
2018-09-11 $57.40 $57.56 $57.32 $57.38 $51.41 22,160,341
2018-09-10 $57.62 $57.84 $57.31 $57.46 $51.49 15,623,111
2018-09-07 $57.92 $58.07 $57.35 $57.40 $51.43 21,482,401
2018-09-06 $58.91 $59.16 $57.93 $57.93 $51.91 20,756,866
2018-09-05 $58.88 $59.20 $58.81 $58.95 $52.82 22,332,414
2018-09-04 $58.45 $58.95 $58.07 $58.80 $52.69 19,003,707
2018-08-31 $58.27 $58.54 $58.07 $58.48 $52.40 16,720,205
2018-08-30 $58.67 $59.08 $58.43 $58.46 $52.38 14,801,114
2018-08-29 $59.05 $59.18 $58.82 $58.96 $52.83 14,436,658
2018-08-28 $59.19 $59.33 $58.99 $59.07 $52.93 19,330,297
2018-08-27 $58.87 $59.48 $58.76 $59.10 $52.96 19,915,340
2018-08-24 $58.90 $58.92 $58.67 $58.69 $52.59 14,366,641
2018-08-23 $59.00 $59.05 $58.57 $58.62 $52.53 19,655,815
2018-08-22 $59.04 $59.50 $58.83 $59.17 $53.02 20,829,648
2018-08-21 $59.00 $59.53 $58.94 $58.96 $52.83 17,943,462
2018-08-20 $58.81 $59.21 $58.67 $59.03 $52.89 11,403,362
2018-08-17 $58.51 $59.04 $58.51 $58.86 $52.74 13,737,555
2018-08-16 $58.14 $58.81 $58.05 $58.66 $52.56 19,992,527
2018-08-15 $57.68 $58.25 $57.65 $57.99 $51.96 17,378,407
2018-08-14 $57.67 $58.26 $57.67 $58.07 $52.03 14,860,350
2018-08-13 $57.66 $58.11 $57.56 $57.61 $51.62 19,541,107
2018-08-10 $57.38 $58.42 $57.38 $58.05 $52.01 16,170,067
2018-08-09 $58.65 $58.90 $58.40 $58.44 $52.36 15,859,809
2018-08-08 $58.76 $59.50 $58.76 $59.19 $52.65 13,779,623
2018-08-07 $58.94 $59.16 $58.70 $58.82 $52.32 13,811,287
2018-08-06 $58.58 $59.03 $58.19 $58.89 $52.38 13,360,502
2018-08-03 $58.06 $58.93 $58.03 $58.83 $52.33 13,720,359
2018-08-02 $57.08 $58.45 $57.08 $58.29 $51.85 13,489,479
2018-08-01 $57.96 $58.28 $57.21 $57.65 $51.28 19,192,778
2018-07-31 $58.61 $58.71 $57.20 $57.29 $50.96 21,633,939
2018-07-30 $58.83 $59.27 $58.30 $58.49 $52.03 22,699,873
2018-07-27 $58.38 $58.90 $58.16 $58.63 $52.15 17,662,862
2018-07-26 $58.47 $58.73 $58.20 $58.31 $51.87 14,165,306
2018-07-25 $58.10 $58.50 $57.85 $58.23 $51.79 15,506,626
2018-07-24 $58.00 $58.69 $57.85 $58.35 $51.90 27,245,014
2018-07-23 $56.39 $58.09 $56.30 $58.00 $51.59 24,584,057
2018-07-20 $56.07 $56.66 $55.85 $56.41 $50.18 17,466,990
2018-07-19 $56.26 $56.88 $56.02 $56.33 $50.10 22,219,397
2018-07-18 $56.26 $56.82 $56.14 $56.57 $50.32 19,913,894
2018-07-17 $56.95 $57.03 $56.43 $56.56 $50.31 21,649,009
2018-07-16 $55.74 $57.23 $55.63 $56.99 $50.69 25,538,677
2018-07-13 $54.74 $55.79 $53.63 $55.36 $49.24 34,345,394
2018-07-12 $56.46 $56.48 $55.60 $56.03 $49.84 18,236,134
2018-07-11 $56.40 $56.75 $55.98 $56.07 $49.87 15,641,421
2018-07-10 $57.06 $57.08 $56.34 $56.62 $50.36 15,581,357
2018-07-09 $56.19 $56.97 $56.01 $56.77 $50.50 16,683,969
2018-07-06 $55.30 $56.13 $55.03 $55.89 $49.71 12,389,247
2018-07-05 $55.92 $56.08 $55.05 $55.24 $49.14 16,788,632
2018-07-03 $56.43 $56.63 $55.43 $55.56 $49.42 12,830,436
2018-07-02 $55.20 $56.38 $55.07 $56.32 $50.10 21,204,896
2018-06-29 $55.62 $57.12 $55.41 $55.44 $49.31 43,888,493
2018-06-28 $53.55 $53.86 $53.02 $53.63 $47.70 13,837,294
2018-06-27 $53.24 $53.94 $53.06 $53.28 $47.39 19,520,739
2018-06-26 $53.90 $53.94 $53.02 $53.43 $47.53 14,409,122
2018-06-25 $53.78 $54.14 $53.10 $53.96 $48.00 21,069,575
2018-06-22 $54.96 $55.05 $53.78 $53.94 $47.98 24,542,020
2018-06-21 $54.25 $54.76 $53.88 $54.37 $48.36 21,191,614
2018-06-20 $55.46 $55.59 $54.44 $54.48 $48.46 16,545,649
2018-06-19 $54.68 $55.23 $54.60 $55.08 $48.99 16,654,795
2018-06-18 $54.51 $55.23 $54.43 $55.08 $48.99 17,856,741
2018-06-15 $54.55 $55.37 $54.38 $54.98 $48.90 35,715,787
2018-06-14 $55.33 $55.35 $54.48 $54.74 $48.69 18,189,125
2018-06-13 $55.39 $55.93 $55.14 $55.16 $49.06 14,901,056
2018-06-12 $55.64 $55.95 $55.09 $55.38 $49.26 13,608,329
2018-06-11 $55.79 $56.11 $55.50 $55.51 $49.38 13,518,437
2018-06-08 $55.56 $55.77 $54.98 $55.68 $49.53 12,965,922
2018-06-07 $55.77 $55.99 $55.25 $55.63 $49.48 17,299,554
2018-06-06 $54.72 $55.63 $54.66 $55.58 $49.44 15,848,187
2018-06-05 $54.61 $54.93 $54.29 $54.50 $48.48 11,883,887
2018-06-04 $54.79 $55.17 $54.60 $54.83 $48.77 10,593,684
2018-06-01 $54.56 $55.02 $54.28 $54.69 $48.65 14,100,194
2018-05-31 $54.21 $54.38 $53.80 $53.99 $48.02 17,515,910
2018-05-30 $53.66 $54.44 $53.38 $54.23 $48.24 16,416,151
2018-05-29 $54.04 $54.26 $52.64 $52.95 $47.10 31,603,954
2018-05-25 $54.60 $54.99 $54.53 $54.90 $48.83 17,741,852
2018-05-24 $55.87 $55.90 $54.44 $54.67 $48.63 24,673,369
2018-05-23 $55.03 $56.18 $54.63 $56.18 $49.97 23,566,091
2018-05-22 $54.63 $55.65 $54.44 $55.26 $49.15 17,398,192
2018-05-21 $54.08 $54.63 $54.07 $54.54 $48.51 11,491,448
2018-05-18 $54.15 $54.42 $53.69 $53.70 $47.77 21,492,739
2018-05-17 $54.40 $54.67 $54.03 $54.22 $48.23 21,622,360
2018-05-16 $54.70 $55.32 $54.56 $55.04 $48.96 16,450,178
2018-05-15 $54.43 $55.28 $54.38 $54.75 $48.70 14,991,071
2018-05-14 $54.78 $54.82 $54.33 $54.48 $48.46 12,809,098
2018-05-11 $54.69 $54.93 $54.27 $54.45 $48.43 14,423,966
2018-05-10 $54.13 $54.73 $53.63 $54.65 $48.61 20,698,959
2018-05-09 $53.45 $53.98 $53.35 $53.76 $47.82 16,286,719
2018-05-08 $52.72 $53.71 $52.63 $53.19 $47.31 20,786,179
2018-05-07 $52.97 $52.99 $52.38 $52.66 $46.84 16,259,095
2018-05-04 $51.17 $52.90 $51.07 $52.41 $46.62 16,660,471
2018-05-03 $51.62 $51.79 $50.81 $51.54 $45.84 19,216,107
2018-05-02 $52.38 $52.87 $52.06 $52.19 $46.07 16,397,171
2018-05-01 $51.76 $52.60 $51.60 $52.56 $46.40 13,903,801
2018-04-30 $52.56 $53.05 $51.96 $51.96 $45.87 17,050,544
2018-04-27 $52.28 $52.94 $52.21 $52.36 $46.22 12,304,308
2018-04-26 $52.99 $53.11 $52.26 $52.44 $46.29 17,025,831
2018-04-25 $52.44 $53.49 $51.93 $53.11 $46.89 20,977,919
2018-04-24 $52.95 $53.75 $52.18 $52.51 $46.36 23,052,062
2018-04-23 $52.55 $52.84 $52.18 $52.61 $46.44 17,723,926
2018-04-20 $51.93 $52.82 $51.82 $52.56 $46.40 31,149,270
2018-04-19 $50.51 $51.61 $50.49 $51.54 $45.50 23,678,427
2018-04-18 $50.78 $50.97 $50.26 $50.39 $44.48 21,055,691
2018-04-17 $50.95 $51.16 $50.49 $50.57 $44.64 25,507,078
2018-04-16 $50.59 $51.34 $50.31 $50.80 $44.85 31,879,064
2018-04-13 $52.01 $52.30 $50.81 $50.89 $44.93 32,054,903
2018-04-12 $52.16 $53.27 $52.03 $52.70 $46.52 19,967,755
2018-04-11 $52.32 $52.47 $51.72 $51.93 $45.84 14,673,150
2018-04-10 $52.99 $53.06 $52.12 $52.62 $46.45 14,662,807
2018-04-09 $52.50 $53.33 $52.16 $52.25 $46.13 17,031,957
2018-04-06 $52.65 $52.92 $51.96 $52.23 $46.11 22,943,843
2018-04-05 $53.34 $53.96 $53.05 $53.26 $47.02 16,488,760
2018-04-04 $51.13 $53.04 $51.01 $52.91 $46.71 15,952,721
2018-04-03 $51.72 $52.19 $51.06 $52.08 $45.98 16,646,425
2018-04-02 $52.37 $52.40 $50.42 $51.35 $45.33 23,359,785
2018-03-29 $52.06 $52.75 $51.72 $52.41 $46.27 17,706,766
2018-03-28 $51.16 $51.93 $50.95 $51.48 $45.45 23,342,454
2018-03-27 $52.40 $52.80 $50.69 $51.10 $45.11 22,027,158
2018-03-26 $51.95 $52.55 $51.52 $52.29 $46.16 26,334,835
2018-03-23 $52.72 $52.75 $50.94 $50.98 $45.01 30,391,839
2018-03-22 $54.21 $54.28 $52.18 $52.53 $46.37 31,792,203
2018-03-21 $55.02 $55.58 $54.54 $54.79 $48.37 17,476,061
2018-03-20 $55.77 $55.89 $54.66 $54.90 $48.47 26,646,553
2018-03-19 $55.88 $55.99 $54.97 $55.48 $48.98 17,336,029
2018-03-16 $56.99 $57.17 $55.87 $55.90 $49.35 36,104,598
2018-03-15 $56.77 $57.12 $56.24 $56.83 $50.17 9,876,349
2018-03-14 $57.86 $57.90 $56.45 $56.63 $49.99 12,144,497
2018-03-13 $58.39 $58.42 $57.42 $57.56 $50.81 13,651,763
2018-03-12 $58.27 $58.56 $57.96 $58.02 $51.22 12,268,932
2018-03-09 $57.16 $58.27 $57.00 $58.23 $51.41 17,238,999
2018-03-08 $56.75 $57.02 $56.23 $56.72 $50.07 15,903,447
2018-03-07 $56.40 $56.74 $56.01 $56.60 $49.97 24,788,705
2018-03-06 $57.71 $57.87 $56.64 $57.07 $50.38 23,975,904
2018-03-05 $56.81 $57.97 $56.59 $57.59 $50.84 20,560,933
2018-03-02 $56.92 $57.62 $56.42 $57.41 $50.68 22,428,543
2018-03-01 $58.25 $58.94 $57.06 $57.31 $50.59 28,491,014
2018-02-28 $59.47 $59.82 $58.32 $58.41 $51.56 17,630,117
2018-02-27 $60.03 $60.48 $59.21 $59.21 $52.27 16,903,378
2018-02-26 $59.75 $60.00 $58.95 $59.97 $52.94 16,281,545
2018-02-23 $59.07 $59.24 $58.35 $59.17 $52.24 20,875,785
2018-02-22 $59.88 $60.17 $58.68 $58.81 $51.92 17,934,401
2018-02-21 $59.86 $60.49 $59.73 $59.73 $52.73 19,876,213
2018-02-20 $59.86 $61.27 $59.78 $59.95 $52.92 18,075,855
2018-02-16 $59.67 $60.43 $59.67 $59.95 $52.92 18,210,682
2018-02-15 $59.82 $60.10 $59.15 $60.02 $52.99 22,006,404
2018-02-14 $57.85 $59.60 $57.80 $59.55 $52.57 22,886,836
2018-02-13 $56.06 $58.09 $55.95 $58.00 $51.20 23,845,218
2018-02-12 $56.36 $57.12 $55.88 $56.50 $49.88 24,009,406
2018-02-09 $56.14 $56.54 $54.72 $56.13 $49.55 48,717,319
2018-02-08 $57.33 $57.44 $55.35 $55.40 $48.91 43,047,309
2018-02-07 $56.94 $58.12 $56.75 $57.54 $50.80 45,375,651
2018-02-06 $56.91 $58.50 $55.87 $57.28 $50.57 82,587,346
2018-02-05 $58.70 $59.89 $57.50 $58.16 $51.34 101,538,043
2018-02-02 $65.33 $65.53 $63.83 $64.07 $56.56 18,447,820
2018-02-01 $65.37 $66.09 $65.06 $65.51 $57.83 15,705,865
2018-01-31 $65.27 $66.10 $65.16 $65.78 $57.73 18,106,315
2018-01-30 $65.43 $65.93 $65.28 $65.28 $57.29 15,913,839
2018-01-29 $65.78 $66.31 $65.66 $65.82 $57.76 15,683,592
2018-01-26 $65.89 $66.04 $65.25 $65.93 $57.86 14,608,860
2018-01-25 $65.70 $65.85 $65.40 $65.65 $57.61 16,314,285
2018-01-24 $64.95 $65.63 $64.80 $65.48 $57.46 19,991,673
2018-01-23 $64.31 $64.85 $64.22 $64.49 $56.60 12,890,653
2018-01-22 $64.00 $64.75 $63.97 $64.73 $56.81 11,731,728
2018-01-19 $64.15 $64.26 $63.83 $64.22 $56.36 16,399,260
2018-01-18 $63.87 $64.31 $63.86 $63.95 $56.12 15,937,915
2018-01-17 $62.85 $64.04 $62.49 $63.88 $56.06 23,617,249
2018-01-16 $62.79 $63.15 $62.18 $62.50 $54.85 17,384,880
2018-01-12 $63.20 $63.40 $62.05 $62.55 $54.89 24,861,807
2018-01-11 $63.65 $63.67 $62.69 $63.01 $55.30 19,118,600
2018-01-10 $62.48 $63.40 $62.36 $63.12 $55.39 17,892,090
2018-01-09 $62.30 $62.77 $62.07 $62.26 $54.64 15,665,501
2018-01-08 $62.66 $62.73 $61.94 $62.04 $54.45 15,487,664
2018-01-05 $62.76 $62.81 $62.09 $62.75 $55.07 13,954,586
2018-01-04 $61.98 $63.05 $61.91 $62.33 $54.70 18,351,132
2018-01-03 $61.22 $61.77 $61.10 $61.56 $54.02 14,175,541
2018-01-02 $61.04 $61.36 $60.70 $61.09 $53.61 13,753,178
2017-12-29 $61.46 $61.58 $60.67 $60.67 $53.24 10,523,617
2017-12-28 $61.03 $61.31 $60.91 $61.30 $53.80 10,523,325
2017-12-27 $61.10 $61.24 $60.66 $60.95 $53.49 8,814,128
2017-12-26 $61.50 $61.72 $60.80 $61.13 $53.65 11,504,935
2017-12-22 $62.00 $62.24 $61.19 $61.55 $54.02 11,625,303
2017-12-21 $60.68 $62.12 $60.68 $61.61 $54.07 21,312,814
2017-12-20 $60.88 $61.07 $60.06 $60.14 $52.78 16,000,144
2017-12-19 $61.20 $61.27 $60.28 $60.36 $52.97 16,756,730
2017-12-18 $60.44 $61.13 $60.37 $60.92 $53.46 19,269,294
2017-12-15 $59.45 $60.65 $59.35 $59.87 $52.54 36,043,545
2017-12-14 $59.55 $59.99 $59.21 $59.22 $51.97 14,550,713
2017-12-13 $60.31 $60.50 $59.38 $59.40 $52.13 16,996,351
2017-12-12 $58.71 $60.56 $58.71 $60.33 $52.94 24,283,560
2017-12-11 $58.96 $59.30 $58.62 $58.87 $51.66 15,600,612
2017-12-08 $59.31 $59.92 $59.15 $59.31 $52.05 21,749,452
2017-12-07 $58.45 $60.00 $58.29 $59.36 $52.09 32,210,127
2017-12-06 $58.56 $59.10 $58.12 $58.57 $51.40 26,539,700
2017-12-05 $57.65 $59.41 $57.44 $58.55 $51.38 39,453,005
2017-12-04 $57.27 $57.99 $57.20 $57.39 $50.36 27,884,642
2017-12-01 $56.57 $57.18 $55.44 $56.20 $49.32 31,242,412
2017-11-30 $57.03 $57.33 $56.38 $56.47 $49.56 30,984,403
2017-11-29 $55.84 $57.25 $55.70 $56.68 $49.74 29,631,806
2017-11-28 $53.87 $55.89 $53.72 $55.57 $48.77 24,892,264
2017-11-27 $54.02 $54.46 $53.86 $53.95 $47.35 10,954,581
2017-11-24 $54.19 $54.31 $54.00 $54.09 $47.47 5,386,489
2017-11-22 $54.46 $54.62 $54.03 $54.06 $47.44 11,159,888
2017-11-21 $54.08 $54.58 $53.99 $54.52 $47.85 13,757,036
2017-11-20 $54.12 $54.21 $53.85 $54.05 $47.43 16,531,133
2017-11-17 $54.21 $54.46 $53.97 $54.15 $47.52 14,944,812
2017-11-16 $53.95 $54.86 $53.86 $54.60 $47.92 22,845,657
2017-11-15 $53.63 $54.12 $53.49 $53.75 $47.17 18,238,600
2017-11-14 $53.52 $54.10 $53.32 $54.04 $47.42 20,830,100
2017-11-13 $53.52 $53.91 $53.41 $53.72 $47.14 13,169,283
2017-11-10 $54.02 $54.13 $53.79 $53.81 $47.22 12,881,112
2017-11-09 $53.90 $54.19 $53.21 $54.00 $47.39 24,240,951
2017-11-08 $54.80 $54.99 $54.05 $54.26 $47.62 20,906,952
2017-11-07 $56.17 $56.29 $54.67 $55.05 $48.31 18,139,328
2017-11-06 $56.10 $56.43 $56.00 $56.18 $49.30 10,377,539
2017-11-03 $56.25 $56.44 $55.90 $56.35 $49.45 9,982,760
2017-11-02 $55.80 $56.52 $55.35 $56.48 $49.57 15,345,977
2017-11-01 $56.32 $56.84 $56.19 $56.21 $48.99 11,629,564
2017-10-31 $55.95 $56.52 $55.90 $56.14 $48.93 14,332,927
2017-10-30 $55.45 $55.96 $55.31 $55.85 $48.68 12,205,797
2017-10-27 $55.23 $56.04 $55.13 $55.87 $48.69 17,226,526
2017-10-26 $55.45 $56.17 $55.45 $55.62 $48.48 15,646,446
2017-10-25 $55.49 $55.58 $54.87 $55.26 $48.16 13,487,351
2017-10-24 $55.00 $55.56 $55.00 $55.42 $48.30 18,099,399
2017-10-23 $54.75 $55.04 $54.70 $54.91 $47.86 17,910,776
2017-10-20 $54.21 $55.07 $54.04 $54.92 $47.87 27,603,515
2017-10-19 $53.11 $53.93 $53.00 $53.75 $46.85 12,436,831
2017-10-18 $53.41 $54.07 $53.32 $53.41 $46.55 21,427,469
2017-10-17 $53.98 $54.00 $53.12 $53.19 $46.36 18,452,102
2017-10-16 $53.65 $53.97 $53.42 $53.80 $46.89 22,716,134
2017-10-13 $53.49 $53.71 $52.84 $53.69 $46.79 35,208,723
2017-10-12 $55.69 $55.71 $55.06 $55.21 $48.12 14,666,966
2017-10-11 $55.44 $55.71 $55.26 $55.66 $48.51 12,392,549
2017-10-10 $55.37 $55.72 $55.15 $55.61 $48.47 12,771,612
2017-10-09 $55.62 $55.70 $54.92 $55.14 $48.06 11,265,346
2017-10-06 $55.48 $55.68 $55.22 $55.58 $48.44 11,035,898
2017-10-05 $55.00 $55.77 $54.78 $55.39 $48.28 14,453,217
2017-10-04 $55.31 $55.35 $54.90 $54.96 $47.90 14,169,643
2017-10-03 $55.33 $55.62 $54.85 $55.58 $48.44 16,746,036
2017-10-02 $55.16 $55.47 $54.86 $55.47 $48.35 11,412,009
2017-09-29 $54.25 $55.23 $54.09 $55.15 $48.07 20,615,055
2017-09-28 $54.29 $54.33 $53.74 $54.25 $47.28 14,355,647
2017-09-27 $54.47 $54.53 $54.06 $54.21 $47.25 15,604,679
2017-09-26 $54.10 $54.28 $53.76 $53.80 $46.89 11,502,331
2017-09-25 $54.07 $54.33 $53.55 $54.03 $47.09 11,479,183
2017-09-22 $53.92 $54.36 $53.75 $54.25 $47.28 17,758,323
2017-09-21 $53.55 $54.24 $53.52 $54.06 $47.12 15,775,315
2017-09-20 $53.39 $54.11 $53.28 $53.75 $46.85 21,377,841
2017-09-19 $52.72 $53.59 $52.53 $53.36 $46.51 16,861,407
2017-09-18 $51.67 $52.84 $51.61 $52.71 $45.94 20,647,794
2017-09-15 $51.28 $51.68 $51.25 $51.66 $45.02 27,432,519
2017-09-14 $51.54 $51.72 $51.08 $51.29 $44.70 13,560,314
2017-09-13 $51.39 $51.51 $51.18 $51.46 $44.85 12,384,710
2017-09-12 $50.85 $51.73 $50.84 $51.57 $44.95 17,106,508
2017-09-11 $50.00 $50.80 $49.94 $50.66 $44.15 17,650,672
2017-09-08 $49.61 $49.98 $49.43 $49.58 $43.21 18,424,728
2017-09-07 $49.94 $49.94 $49.27 $49.68 $43.30 23,134,696
2017-09-06 $50.25 $50.27 $49.56 $49.88 $43.47 26,527,704
2017-09-05 $50.63 $50.67 $49.76 $50.10 $43.67 31,161,332
2017-09-01 $51.06 $51.49 $50.93 $50.97 $44.42 16,191,937
2017-08-31 $51.00 $51.24 $50.87 $51.07 $44.51 24,992,608
2017-08-30 $51.46 $51.74 $51.20 $51.36 $44.76 11,301,612
2017-08-29 $51.21 $51.50 $51.13 $51.42 $44.82 10,642,169
2017-08-28 $51.95 $52.02 $51.42 $51.63 $45.00 12,211,668
2017-08-25 $52.27 $52.57 $51.76 $51.77 $45.12 15,250,744
2017-08-24 $52.19 $52.53 $52.04 $52.16 $45.46 12,212,331
2017-08-23 $51.83 $52.48 $51.80 $52.03 $45.35 9,932,131
2017-08-22 $51.95 $52.27 $51.92 $52.22 $45.51 12,919,904
2017-08-21 $51.74 $51.91 $51.40 $51.82 $45.16 12,279,363
2017-08-18 $51.63 $52.14 $51.38 $51.68 $45.04 16,947,183
2017-08-17 $52.47 $52.63 $51.79 $51.80 $45.15 16,441,191
2017-08-16 $53.01 $53.21 $52.46 $52.69 $45.92 11,101,577
2017-08-15 $53.20 $53.36 $52.83 $52.85 $46.06 10,845,323
2017-08-14 $52.37 $53.09 $52.34 $52.84 $46.05 16,262,065
2017-08-11 $51.83 $52.21 $51.74 $51.94 $45.27 14,540,797
2017-08-10 $52.39 $52.72 $51.92 $51.95 $45.28 18,008,080
2017-08-09 $52.28 $52.81 $52.14 $52.79 $46.01 14,284,644
2017-08-08 $52.32 $53.30 $52.22 $52.71 $45.94 24,158,735
2017-08-07 $52.73 $52.95 $52.43 $52.54 $45.79 22,559,131
2017-08-04 $53.67 $53.70 $51.91 $52.84 $46.05 44,584,256
2017-08-03 $53.50 $53.66 $53.34 $53.40 $46.54 19,353,710
2017-08-02 $53.54 $53.96 $53.45 $53.62 $46.73 19,399,576
2017-08-01 $54.23 $54.39 $53.85 $54.08 $46.79 19,155,690
2017-07-31 $53.42 $54.22 $53.40 $53.94 $46.67 20,326,518
2017-07-28 $54.30 $54.57 $53.18 $53.30 $46.12 32,471,207
2017-07-27 $54.86 $54.96 $54.39 $54.71 $47.34 17,206,585
2017-07-26 $55.32 $55.33 $54.81 $54.91 $47.51 19,536,315
2017-07-25 $55.00 $55.41 $54.91 $55.06 $47.64 19,515,829
2017-07-24 $54.10 $54.41 $54.04 $54.27 $46.96 18,366,209
2017-07-21 $54.43 $54.62 $54.10 $54.17 $46.87 17,115,934
2017-07-20 $54.96 $55.31 $54.68 $54.88 $47.49 15,061,833
2017-07-19 $54.80 $55.21 $54.69 $54.94 $47.54 12,312,947
2017-07-18 $54.31 $54.92 $54.23 $54.80 $47.42 13,590,432
2017-07-17 $54.90 $54.98 $54.44 $54.71 $47.34 14,830,020
2017-07-14 $54.31 $55.20 $54.12 $54.99 $47.58 17,919,832
2017-07-13 $55.26 $55.67 $55.06 $55.60 $48.11 14,102,217
2017-07-12 $54.93 $55.24 $54.60 $55.17 $47.74 11,904,087
2017-07-11 $55.66 $55.71 $54.82 $55.04 $47.62 14,698,023
2017-07-10 $55.53 $55.81 $55.34 $55.59 $48.10 10,610,217
2017-07-07 $55.78 $55.83 $55.25 $55.74 $48.23 10,502,992
2017-07-06 $55.98 $56.32 $55.50 $55.56 $48.07 14,313,879
2017-07-05 $55.97 $56.02 $55.34 $55.78 $48.26 14,067,658
2017-07-03 $55.81 $56.45 $55.71 $55.78 $48.26 11,825,011
2017-06-30 $56.03 $56.05 $55.16 $55.41 $47.94 16,499,781
2017-06-29 $55.65 $56.60 $55.21 $55.78 $48.26 32,268,765
2017-06-28 $53.61 $54.42 $53.52 $54.33 $47.01 20,721,305
2017-06-27 $53.02 $53.66 $52.91 $53.16 $46.00 13,495,200
2017-06-26 $52.73 $53.43 $52.59 $52.90 $45.77 12,527,942
2017-06-23 $52.70 $52.83 $52.32 $52.45 $45.38 20,667,471
2017-06-22 $52.80 $52.89 $52.22 $52.49 $45.42 15,308,790
2017-06-21 $53.47 $53.48 $52.80 $52.98 $45.84 12,603,026
2017-06-20 $54.06 $54.10 $53.43 $53.46 $46.26 13,566,904
2017-06-19 $54.31 $54.64 $54.12 $54.24 $46.93 15,304,180
2017-06-16 $53.93 $54.24 $53.65 $53.89 $46.63 23,467,381
2017-06-15 $54.04 $54.45 $53.81 $53.90 $46.64 17,215,329
2017-06-14 $54.09 $54.64 $53.57 $54.53 $47.18 16,531,729
2017-06-13 $54.35 $54.69 $54.28 $54.45 $47.11 17,864,662
2017-06-12 $53.98 $54.59 $53.94 $54.09 $46.80 22,640,476
2017-06-09 $52.86 $53.95 $52.80 $53.80 $46.55 25,624,064
2017-06-08 $52.00 $53.03 $51.88 $52.56 $45.48 22,548,357
2017-06-07 $51.84 $52.31 $51.70 $52.09 $45.07 16,883,825
2017-06-06 $51.32 $52.03 $51.24 $51.81 $44.83 14,842,171
2017-06-05 $51.71 $52.18 $51.67 $51.72 $44.75 13,648,011
2017-06-02 $51.67 $52.24 $51.53 $51.81 $44.83 19,425,798
2017-06-01 $51.53 $52.21 $51.06 $52.08 $45.06 20,881,557
2017-05-31 $52.23 $52.25 $50.83 $51.14 $44.25 30,078,357
2017-05-30 $52.16 $52.50 $51.90 $52.16 $45.13 19,342,645
2017-05-26 $52.63 $52.81 $52.37 $52.41 $45.35 14,236,079
2017-05-25 $53.25 $53.25 $52.57 $52.78 $45.67 16,594,724
2017-05-24 $53.49 $53.61 $52.80 $53.09 $45.94 11,304,419
2017-05-23 $53.01 $53.56 $52.85 $53.39 $46.20 11,714,214
2017-05-22 $53.27 $53.32 $52.50 $53.01 $45.87 13,859,828
2017-05-19 $52.57 $53.34 $52.39 $53.06 $45.91 16,763,038
2017-05-18 $52.31 $52.96 $51.95 $52.38 $45.32 19,765,731
2017-05-17 $52.04 $52.65 $51.65 $52.24 $45.20 33,054,732
2017-05-16 $53.40 $53.44 $52.95 $53.26 $46.08 12,632,926
2017-05-15 $53.06 $53.42 $53.02 $53.32 $46.14 14,888,277
2017-05-12 $53.30 $53.32 $52.54 $53.02 $45.88 29,423,567
2017-05-11 $54.28 $54.42 $53.06 $53.74 $46.50 32,020,047
2017-05-10 $54.43 $54.91 $54.36 $54.72 $47.35 15,879,983
2017-05-09 $55.14 $55.37 $54.45 $54.68 $47.31 13,990,312
2017-05-08 $55.12 $55.29 $54.75 $55.04 $47.62 14,242,799
2017-05-05 $55.25 $55.39 $54.88 $55.11 $47.69 12,948,971
2017-05-04 $55.27 $55.60 $54.87 $55.18 $47.75 16,969,121
2017-05-03 $54.01 $54.89 $53.95 $54.85 $47.46 15,685,956
2017-05-02 $54.46 $54.61 $54.06 $54.54 $46.87 15,190,337
2017-05-01 $54.10 $54.75 $53.97 $54.46 $46.80 13,842,908
2017-04-28 $54.33 $54.58 $53.73 $53.84 $46.27 16,161,860
2017-04-27 $54.54 $54.65 $53.91 $54.44 $46.78 13,899,709
2017-04-26 $54.60 $55.07 $54.36 $54.54 $46.87 15,605,212
2017-04-25 $54.33 $55.09 $54.29 $54.56 $46.88 26,952,201
2017-04-24 $54.15 $54.34 $53.59 $53.65 $46.10 23,856,688
2017-04-21 $53.39 $53.84 $52.95 $53.00 $45.54 26,177,343
2017-04-20 $52.72 $53.59 $52.43 $53.50 $45.97 31,549,400
2017-04-19 $52.88 $53.14 $52.05 $52.15 $44.81 17,414,622
2017-04-18 $52.36 $52.67 $52.09 $52.45 $45.07 22,257,525
2017-04-17 $51.64 $52.76 $51.26 $52.72 $45.30 31,959,061
2017-04-13 $51.80 $52.75 $51.35 $51.35 $44.13 47,981,952
2017-04-12 $53.95 $54.02 $53.05 $53.12 $45.65 25,601,266
2017-04-11 $54.23 $54.26 $53.27 $54.16 $46.54 28,086,647
2017-04-10 $54.99 $55.25 $54.32 $54.54 $46.87 14,607,683
2017-04-07 $54.94 $55.31 $54.61 $54.84 $47.12 15,848,631
2017-04-06 $54.95 $55.65 $54.71 $55.37 $47.58 10,387,536
2017-04-05 $55.79 $56.20 $54.93 $54.98 $47.25 17,411,708
2017-04-04 $55.30 $55.33 $54.98 $55.20 $47.43 11,932,260
2017-04-03 $55.70 $55.82 $54.79 $55.49 $47.68 14,549,539
2017-03-31 $56.02 $56.18 $55.62 $55.66 $47.83 11,864,615
2017-03-30 $55.68 $56.43 $55.61 $56.24 $48.33 12,106,538
2017-03-29 $55.94 $56.09 $55.55 $55.67 $47.84 10,329,113
2017-03-28 $55.35 $56.25 $55.24 $55.96 $48.09 14,871,252
2017-03-27 $54.63 $55.58 $54.24 $55.39 $47.60 16,854,761
2017-03-24 $55.50 $56.05 $55.22 $55.83 $47.98 21,126,964
2017-03-23 $55.23 $55.99 $54.98 $55.25 $47.48 18,999,983
2017-03-22 $55.53 $55.57 $54.85 $55.33 $47.55 27,740,860
2017-03-21 $57.93 $57.96 $55.63 $55.85 $47.99 31,766,385
2017-03-20 $58.47 $58.47 $57.62 $57.63 $49.52 17,663,194
2017-03-17 $59.37 $59.41 $58.52 $58.67 $50.42 20,985,674
2017-03-16 $58.86 $59.41 $58.76 $59.32 $50.97 18,468,200
2017-03-15 $58.90 $59.31 $58.36 $58.71 $50.45 17,777,338
2017-03-14 $58.49 $58.81 $58.25 $58.76 $50.49 10,885,031
2017-03-13 $58.83 $59.03 $58.52 $58.70 $50.44 14,063,472
2017-03-10 $58.98 $59.18 $58.52 $58.85 $50.57 15,119,176
2017-03-09 $58.45 $58.87 $58.20 $58.70 $50.44 15,721,476
2017-03-08 $58.95 $59.13 $58.17 $58.21 $50.02 14,711,295
2017-03-07 $58.43 $58.52 $58.02 $58.30 $50.10 13,099,377
2017-03-06 $58.54 $58.88 $58.18 $58.61 $50.36 13,225,468
2017-03-03 $58.85 $59.24 $58.67 $58.89 $50.61 14,753,743
2017-03-02 $59.78 $59.79 $58.57 $58.71 $50.45 17,540,376
2017-03-01 $59.11 $59.99 $59.09 $59.73 $51.33 25,912,728
2017-02-28 $57.99 $58.32 $57.73 $57.88 $49.74 15,558,854
2017-02-27 $57.81 $58.25 $57.71 $58.06 $49.89 10,101,035
2017-02-24 $57.70 $57.91 $57.32 $57.81 $49.68 16,378,701
2017-02-23 $58.43 $58.59 $58.06 $58.49 $50.26 13,841,369
2017-02-22 $58.00 $58.59 $58.00 $58.36 $50.15 12,344,234
2017-02-21 $58.25 $58.63 $57.90 $58.25 $50.06 16,909,715
2017-02-17 $57.58 $58.10 $57.45 $58.09 $49.92 15,782,621
2017-02-16 $58.36 $58.36 $57.51 $58.12 $49.94 14,694,501
2017-02-15 $58.10 $59.01 $57.89 $58.55 $50.31 25,350,371
2017-02-14 $57.13 $58.00 $56.99 $57.98 $49.82 16,382,417
2017-02-13 $57.07 $57.51 $56.89 $57.08 $49.05 15,325,274
2017-02-10 $57.02 $57.04 $56.66 $56.86 $48.86 12,268,103
2017-02-09 $55.98 $56.77 $55.67 $56.73 $48.75 15,907,818
2017-02-08 $56.21 $56.21 $55.17 $55.63 $47.80 18,592,004
2017-02-07 $56.86 $57.19 $56.27 $56.34 $48.41 14,937,121
2017-02-06 $57.08 $57.41 $56.49 $56.55 $48.59 13,937,496
2017-02-03 $56.88 $57.29 $56.43 $57.27 $49.21 19,877,940
2017-02-02 $55.57 $55.96 $55.40 $55.75 $47.91 13,044,449
2017-02-01 $56.54 $57.07 $55.77 $55.91 $48.04 21,157,038
2017-01-31 $55.98 $56.38 $55.80 $56.33 $48.08 22,407,530
2017-01-30 $56.12 $56.32 $55.75 $56.08 $47.87 15,960,629
2017-01-27 $57.03 $57.11 $56.41 $56.59 $48.30 17,185,970
2017-01-26 $56.61 $57.33 $56.59 $57.18 $48.80 23,751,880
2017-01-25 $55.38 $56.83 $55.28 $56.62 $48.33 32,252,075
2017-01-24 $54.36 $55.07 $54.13 $54.70 $46.69 18,523,327
2017-01-23 $54.71 $55.00 $54.15 $54.25 $46.30 17,225,065
2017-01-20 $54.75 $55.11 $54.62 $55.07 $47.00 24,139,026
2017-01-19 $54.24 $54.77 $53.86 $54.58 $46.58 20,906,892
2017-01-18 $53.78 $54.29 $53.34 $54.27 $46.32 21,185,899
2017-01-17 $54.80 $54.96 $53.58 $53.78 $45.90 26,974,416
2017-01-13 $55.11 $56.20 $54.65 $55.31 $47.21 37,228,671
2017-01-12 $54.65 $54.78 $53.90 $54.50 $46.52 20,564,338
2017-01-11 $54.60 $54.80 $53.72 $54.80 $46.77 21,100,589
2017-01-10 $54.35 $55.18 $54.26 $54.62 $46.62 17,978,219
2017-01-09 $54.68 $54.81 $54.18 $54.24 $46.29 21,793,861
2017-01-06 $55.26 $55.57 $54.70 $55.04 $46.98 18,715,908
2017-01-05 $55.49 $55.82 $54.48 $55.18 $47.10 18,831,328
2017-01-04 $56.16 $56.31 $55.61 $56.05 $47.84 15,033,648
2017-01-03 $55.67 $56.35 $55.46 $56.00 $47.80 22,063,790
2016-12-30 $54.89 $55.36 $54.79 $55.11 $47.04 15,095,516
2016-12-29 $55.19 $55.46 $54.48 $54.84 $46.81 15,933,472
2016-12-28 $55.98 $56.08 $55.27 $55.32 $47.22 10,609,058
2016-12-27 $55.90 $56.10 $55.84 $55.95 $47.75 8,893,747
2016-12-23 $55.78 $55.98 $55.62 $55.96 $47.76 8,312,786
2016-12-22 $55.76 $56.03 $55.50 $55.75 $47.58 14,515,521
2016-12-21 $56.09 $56.09 $55.64 $55.71 $47.55 14,058,380
2016-12-20 $55.47 $56.32 $55.15 $56.10 $47.88 19,245,332
2016-12-19 $55.18 $55.47 $54.65 $55.22 $47.13 16,801,271
2016-12-16 $55.49 $55.65 $54.92 $55.34 $47.23 33,168,384
2016-12-15 $55.17 $56.25 $54.90 $55.19 $47.11 31,345,878
2016-12-14 $54.74 $55.62 $54.03 $54.70 $46.69 54,588,283
2016-12-13 $55.85 $56.21 $55.29 $55.84 $47.66 24,355,561
2016-12-12 $56.50 $57.10 $55.55 $55.78 $47.61 27,884,341
2016-12-09 $56.91 $57.24 $56.49 $57.14 $48.77 20,331,186
2016-12-08 $57.29 $58.02 $56.71 $57.29 $48.90 39,817,816
2016-12-07 $55.55 $57.29 $55.23 $57.28 $48.89 46,616,968
2016-12-06 $54.45 $55.57 $54.22 $55.55 $47.41 30,706,669
2016-12-05 $53.90 $54.53 $53.87 $54.35 $46.39 24,793,902
2016-12-02 $54.24 $54.27 $53.31 $53.58 $45.73 21,894,267
2016-12-01 $53.13 $54.47 $53.06 $54.34 $46.38 35,620,778
2016-11-30 $52.48 $53.16 $52.30 $52.92 $45.17 26,566,806
2016-11-29 $51.56 $52.13 $51.56 $51.86 $44.26 16,266,741
2016-11-28 $52.12 $52.48 $51.39 $51.58 $44.02 26,518,494
2016-11-25 $52.40 $52.62 $52.04 $52.62 $44.91 9,635,745
2016-11-23 $52.44 $52.63 $51.95 $52.16 $44.52 20,022,318
2016-11-22 $52.43 $52.58 $51.81 $52.22 $44.57 22,815,927
2016-11-21 $52.33 $52.98 $52.02 $52.12 $44.49 23,587,173
2016-11-18 $52.45 $52.98 $51.99 $52.82 $45.08 29,673,414
2016-11-17 $51.39 $52.90 $50.96 $52.49 $44.80 29,204,028
2016-11-16 $51.79 $52.17 $51.36 $51.68 $44.11 26,991,809
2016-11-15 $52.38 $52.59 $51.54 $52.59 $44.89 39,437,914
2016-11-14 $51.91 $54.06 $51.91 $53.22 $45.42 59,154,429
2016-11-11 $51.09 $51.99 $50.73 $51.73 $44.15 46,594,895
2016-11-10 $48.93 $51.93 $48.79 $51.63 $44.07 100,976,316
2016-11-09 $46.33 $48.61 $46.00 $47.99 $40.96 67,615,042
2016-11-08 $45.18 $45.82 $44.87 $45.54 $38.87 19,457,521
2016-11-07 $45.22 $45.69 $45.21 $45.40 $38.75 25,769,393
2016-11-04 $45.36 $45.42 $44.49 $44.60 $38.07 27,388,582
2016-11-03 $45.33 $45.79 $45.25 $45.34 $38.70 14,981,746
2016-11-02 $45.38 $45.51 $45.07 $45.24 $38.61 19,564,293
2016-11-01 $46.12 $46.28 $45.60 $45.99 $38.93 20,019,946
2016-10-31 $46.40 $46.56 $46.00 $46.01 $38.94 20,115,686
2016-10-28 $46.57 $46.64 $45.88 $46.23 $39.13 20,881,042
2016-10-27 $46.42 $46.81 $46.26 $46.41 $39.28 25,661,020
2016-10-26 $45.46 $46.17 $45.44 $46.15 $39.06 25,180,857
2016-10-25 $45.47 $45.80 $45.41 $45.72 $38.70 20,401,017
2016-10-24 $45.45 $45.68 $45.29 $45.52 $38.53 19,303,138
2016-10-21 $44.74 $45.30 $44.66 $45.09 $38.16 21,490,316
2016-10-20 $44.97 $45.29 $44.66 $44.93 $38.03 27,208,098
2016-10-19 $44.86 $45.53 $44.86 $45.26 $38.31 26,976,973
2016-10-18 $44.75 $45.00 $44.41 $44.95 $38.05 23,877,562
2016-10-17 $44.54 $44.76 $44.32 $44.50 $37.67 18,861,278
2016-10-14 $45.17 $45.52 $44.32 $44.71 $37.84 45,416,582
2016-10-13 $45.24 $45.24 $44.28 $44.75 $37.88 44,174,614
2016-10-12 $45.51 $45.83 $45.32 $45.32 $38.36 21,738,972
2016-10-11 $45.80 $45.82 $45.15 $45.45 $38.47 25,440,504
2016-10-10 $45.70 $45.92 $45.44 $45.65 $38.64 21,804,917
2016-10-07 $45.20 $45.45 $44.93 $45.33 $38.37 24,893,428
2016-10-06 $45.18 $45.39 $44.83 $45.18 $38.24 29,877,008
2016-10-05 $43.83 $45.08 $43.83 $44.99 $38.08 40,458,953
2016-10-04 $43.62 $44.09 $43.55 $43.75 $37.03 44,008,293
2016-10-03 $44.12 $44.16 $43.56 $43.83 $37.10 38,191,953
2016-09-30 $44.33 $44.73 $44.10 $44.28 $37.48 54,101,111
2016-09-29 $45.19 $45.26 $44.21 $44.37 $37.56 45,251,389
2016-09-28 $45.36 $45.48 $44.96 $45.31 $38.35 28,212,600
2016-09-27 $44.79 $45.10 $44.66 $45.09 $38.16 24,359,007
2016-09-26 $45.37 $45.50 $44.65 $44.88 $37.99 30,932,731
2016-09-23 $45.50 $45.91 $45.43 $45.74 $38.71 28,708,363
2016-09-22 $45.83 $46.12 $45.37 $45.72 $38.70 36,961,464
2016-09-21 $46.51 $46.54 $45.33 $45.83 $38.79 64,530,229
2016-09-20 $47.15 $47.20 $46.12 $46.56 $39.41 51,497,682
2016-09-19 $45.62 $46.29 $45.48 $46.01 $38.94 33,558,931
2016-09-16 $45.70 $45.87 $45.25 $45.43 $38.45 51,868,130
2016-09-15 $46.12 $46.35 $45.19 $46.15 $39.06 61,187,481
2016-09-14 $47.08 $47.58 $46.50 $46.52 $39.37 44,835,343
2016-09-13 $47.80 $47.86 $46.52 $46.96 $39.75 59,000,513
2016-09-12 $48.37 $48.64 $47.98 $48.54 $41.08 35,588,431
2016-09-09 $49.49 $49.86 $48.72 $48.72 $41.24 32,147,152
2016-09-08 $49.81 $49.99 $49.56 $49.90 $42.24 14,169,243
2016-09-07 $49.79 $50.03 $49.65 $49.77 $42.13 12,437,161
2016-09-06 $50.56 $50.57 $49.63 $49.99 $42.31 21,828,814
2016-09-02 $50.45 $50.66 $50.18 $50.55 $42.79 12,683,750
2016-09-01 $50.92 $51.00 $50.11 $50.43 $42.68 17,017,066
2016-08-31 $50.70 $50.92 $50.24 $50.80 $43.00 24,533,587
2016-08-30 $49.73 $50.64 $49.68 $50.62 $42.85 25,051,911
2016-08-29 $48.75 $49.75 $48.69 $49.56 $41.95 21,198,948
2016-08-26 $48.58 $48.84 $48.28 $48.51 $41.06 15,527,260
2016-08-25 $48.62 $48.69 $48.30 $48.38 $40.95 13,640,918
2016-08-24 $48.50 $48.77 $48.35 $48.63 $41.16 16,271,351
2016-08-23 $48.64 $48.75 $48.39 $48.41 $40.97 15,430,042
2016-08-22 $48.64 $48.74 $48.50 $48.63 $41.16 9,212,563
2016-08-19 $48.33 $48.73 $48.20 $48.65 $41.18 3,706,594
2016-08-18 $48.56 $48.66 $48.33 $48.53 $41.08 3,535,179
2016-08-17 $48.37 $48.66 $48.31 $48.61 $41.14 13,062,807
2016-08-16 $48.16 $48.60 $48.06 $48.44 $41.00 13,957,611
2016-08-15 $48.05 $48.34 $48.03 $48.27 $40.86 11,758,906
2016-08-12 $48.05 $48.08 $47.83 $47.90 $40.54 13,226,913
2016-08-11 $48.23 $48.50 $47.92 $48.24 $40.83 14,614,072
2016-08-10 $48.82 $48.93 $48.08 $48.18 $40.78 16,782,739
2016-08-09 $49.02 $49.15 $48.81 $48.93 $41.41 10,449,765
2016-08-08 $48.78 $49.05 $48.74 $48.91 $41.40 14,871,401
2016-08-05 $48.39 $48.70 $48.13 $48.68 $41.20 19,064,723
2016-08-04 $47.60 $48.00 $47.57 $47.84 $40.49 14,661,935
2016-08-03 $47.33 $47.64 $47.33 $47.57 $40.26 14,913,525
2016-08-02 $47.66 $47.83 $47.39 $47.70 $40.05 17,033,061
2016-08-01 $47.98 $48.05 $47.63 $47.81 $40.15 16,026,545
2016-07-29 $47.95 $48.17 $47.95 $47.97 $40.28 13,111,473
2016-07-28 $47.94 $48.22 $47.68 $48.13 $40.41 12,562,560
2016-07-27 $47.95 $48.22 $47.78 $48.00 $40.31 17,886,063
2016-07-26 $48.03 $48.17 $47.80 $47.97 $40.28 16,129,312
2016-07-25 $48.24 $48.26 $47.85 $48.12 $40.41 12,122,176
2016-07-22 $48.32 $48.36 $48.10 $48.32 $40.57 13,588,537
2016-07-21 $48.65 $48.81 $48.29 $48.30 $40.56 15,922,359
2016-07-20 $48.59 $48.69 $48.40 $48.61 $40.82 16,561,316
2016-07-19 $48.08 $48.55 $48.05 $48.37 $40.62 15,982,424
2016-07-18 $47.81 $48.33 $47.78 $48.28 $40.54 24,127,198
2016-07-15 $48.85 $48.88 $47.41 $47.71 $40.06 35,092,725
2016-07-14 $49.05 $49.15 $48.67 $48.94 $41.09 17,559,801
2016-07-13 $48.31 $48.47 $47.98 $48.27 $40.53 14,386,174
2016-07-12 $48.42 $48.63 $48.22 $48.35 $40.60 15,065,447
2016-07-11 $48.10 $48.45 $47.94 $48.08 $40.37 16,008,040
2016-07-08 $47.45 $47.92 $47.45 $47.79 $40.13 19,775,669
2016-07-07 $46.58 $47.22 $46.44 $46.80 $39.30 17,946,194
2016-07-06 $45.89 $46.66 $45.70 $46.65 $39.17 19,023,912
2016-07-05 $46.70 $46.76 $45.81 $46.21 $38.80 22,212,530
2016-07-01 $47.08 $47.28 $46.86 $47.03 $39.49 19,010,384
2016-06-30 $47.24 $47.36 $46.53 $47.33 $39.74 22,538,811
2016-06-29 $46.63 $46.99 $46.15 $46.97 $39.44 20,856,371
2016-06-28 $45.89 $46.11 $45.34 $46.10 $38.71 27,524,815
2016-06-27 $45.20 $45.33 $44.50 $45.01 $37.79 35,094,392
2016-06-24 $45.76 $46.97 $45.28 $45.71 $38.38 46,742,098
2016-06-23 $47.64 $47.91 $47.39 $47.91 $40.23 16,257,423
2016-06-22 $47.15 $47.58 $46.93 $46.97 $39.44 17,071,624
2016-06-21 $47.29 $47.34 $46.77 $47.23 $39.66 11,731,525
2016-06-20 $47.49 $47.90 $46.92 $46.93 $39.41 19,490,106
2016-06-17 $46.85 $47.00 $46.52 $46.60 $39.13 25,661,279
2016-06-16 $46.47 $46.86 $45.96 $46.85 $39.34 15,619,171
2016-06-15 $47.27 $47.56 $46.74 $46.78 $39.28 20,141,373
2016-06-14 $47.86 $48.12 $46.51 $46.88 $39.37 25,309,060
2016-06-13 $48.13 $48.51 $47.96 $47.97 $40.28 16,149,555
2016-06-10 $48.49 $48.71 $48.17 $48.34 $40.59 16,815,315
2016-06-09 $49.65 $49.68 $48.85 $49.14 $41.26 19,464,258
2016-06-08 $50.25 $50.44 $49.74 $50.00 $41.98 18,168,540
2016-06-07 $50.73 $50.73 $50.27 $50.27 $42.21 15,310,077
2016-06-06 $50.24 $50.87 $50.19 $50.49 $42.40 14,528,022
2016-06-03 $50.17 $50.31 $49.61 $50.19 $42.14 25,452,370
2016-06-02 $50.96 $51.11 $50.71 $51.11 $42.92 14,206,658
2016-06-01 $50.26 $51.04 $50.17 $51.00 $42.82 16,774,275
2016-05-31 $51.02 $51.19 $50.49 $50.72 $42.59 19,723,409
2016-05-27 $50.60 $50.86 $50.49 $50.85 $42.70 13,430,066
2016-05-26 $50.52 $50.66 $50.40 $50.55 $42.45 14,980,249
2016-05-25 $49.58 $50.83 $49.51 $50.50 $42.40 22,482,241
2016-05-24 $49.05 $49.37 $48.69 $49.20 $41.31 16,596,109
2016-05-23 $48.76 $48.88 $48.35 $48.70 $40.89 10,643,944
2016-05-20 $48.62 $49.21 $48.56 $48.75 $40.94 13,222,762
2016-05-19 $48.44 $48.96 $48.16 $48.38 $40.62 13,604,146
2016-05-18 $47.68 $48.72 $47.62 $48.65 $40.85 30,028,165
2016-05-17 $48.14 $48.17 $47.55 $47.62 $39.99 21,495,090
2016-05-16 $48.12 $48.63 $47.94 $48.27 $40.53 19,655,303
2016-05-13 $49.10 $49.43 $48.21 $48.24 $40.51 25,251,136
2016-05-12 $49.34 $49.58 $49.05 $49.20 $41.31 13,589,577
2016-05-11 $49.36 $49.72 $49.08 $49.08 $41.21 17,344,142
2016-05-10 $49.00 $49.51 $49.00 $49.40 $41.48 14,228,062
2016-05-09 $49.02 $49.22 $48.81 $48.88 $41.04 13,876,973
2016-05-06 $48.71 $49.12 $48.65 $49.02 $41.16 14,189,515
2016-05-05 $48.97 $49.19 $48.77 $48.96 $41.11 15,953,295
2016-05-04 $49.06 $49.27 $48.68 $48.94 $41.09 22,400,305
2016-05-03 $49.86 $50.13 $49.54 $50.00 $41.66 16,246,390
2016-05-02 $50.28 $50.70 $50.15 $50.59 $42.15 14,780,296
2016-04-29 $50.46 $50.46 $49.68 $49.98 $41.64 17,885,797
2016-04-28 $50.51 $50.93 $50.20 $50.41 $42.00 15,505,347
2016-04-27 $50.87 $51.41 $50.72 $50.93 $42.44 15,342,749
2016-04-26 $50.51 $50.99 $50.45 $50.92 $42.43 13,332,267
2016-04-25 $50.31 $50.60 $50.12 $50.51 $42.09 11,689,131
2016-04-22 $50.05 $50.74 $50.05 $50.62 $42.18 16,365,438
2016-04-21 $50.55 $50.78 $49.93 $50.05 $41.70 20,254,140
2016-04-20 $49.98 $50.52 $49.76 $50.45 $42.04 22,645,050
2016-04-19 $49.01 $49.92 $48.98 $49.88 $41.56 18,672,283
2016-04-18 $47.97 $48.88 $47.91 $48.84 $40.69 18,224,921
2016-04-15 $48.62 $48.94 $48.06 $48.25 $40.20 24,885,090
2016-04-14 $48.30 $49.30 $48.17 $48.79 $40.65 30,065,095
2016-04-13 $48.29 $49.25 $48.27 $49.03 $40.85 26,306,867
2016-04-12 $47.14 $47.83 $46.95 $47.77 $39.80 18,762,810
2016-04-11 $47.11 $47.71 $47.00 $47.03 $39.19 15,105,431
2016-04-08 $47.33 $47.64 $46.97 $47.07 $39.22 4,517,701
2016-04-07 $47.70 $47.77 $46.62 $46.93 $39.10 4,530,330
2016-04-06 $47.39 $48.13 $47.22 $48.08 $40.06 17,209,156
2016-04-05 $48.08 $48.09 $47.46 $47.51 $39.59 18,295,818
2016-04-04 $48.42 $48.67 $48.20 $48.50 $40.41 12,110,231
2016-04-01 $48.23 $48.58 $47.78 $48.45 $40.37 14,320,991
2016-03-31 $48.60 $48.84 $48.27 $48.36 $40.29 16,397,511
2016-03-30 $48.40 $49.16 $48.15 $48.65 $40.54 16,792,711
2016-03-29 $48.62 $48.65 $47.84 $48.05 $40.04 24,459,483
2016-03-28 $49.04 $49.04 $48.55 $48.70 $40.58 18,476,528
2016-03-24 $49.02 $49.08 $48.52 $48.90 $40.74 20,869,630
2016-03-23 $50.18 $50.33 $49.70 $49.76 $41.46 13,647,680
2016-03-22 $50.21 $50.58 $50.00 $50.37 $41.97 13,906,976
2016-03-21 $50.50 $50.75 $50.17 $50.67 $42.22 13,543,032
2016-03-18 $50.44 $50.70 $49.93 $50.54 $42.11 35,811,968
2016-03-17 $49.43 $49.93 $48.84 $49.73 $41.44 16,002,267
2016-03-16 $49.75 $50.29 $49.28 $49.54 $41.28 16,629,748
2016-03-15 $49.30 $49.99 $49.20 $49.98 $41.64 12,945,605
2016-03-14 $49.97 $50.07 $49.44 $49.88 $41.56 12,803,930
2016-03-11 $49.12 $50.13 $48.88 $50.07 $41.72 18,318,015
2016-03-10 $48.94 $49.13 $47.96 $48.51 $40.42 18,542,677
2016-03-09 $49.38 $49.50 $48.51 $48.79 $40.65 17,920,105
2016-03-08 $49.61 $49.66 $48.92 $49.05 $40.87 17,967,963
2016-03-07 $49.77 $50.16 $49.44 $50.07 $41.72 14,385,701
2016-03-04 $50.01 $50.49 $49.68 $50.11 $41.75 18,685,382
2016-03-03 $49.63 $49.79 $49.07 $49.77 $41.47 14,266,779
2016-03-02 $48.84 $49.57 $48.61 $49.57 $41.30 18,666,195
2016-03-01 $47.14 $48.72 $47.14 $48.72 $40.59 24,754,015
2016-02-29 $48.03 $48.03 $46.91 $46.92 $39.10 24,015,956
2016-02-26 $48.13 $48.54 $47.83 $48.07 $40.05 20,325,076
2016-02-25 $47.71 $48.16 $47.71 $47.75 $39.79 16,646,090
2016-02-24 $47.34 $47.68 $46.56 $47.61 $39.67 18,594,416
2016-02-23 $48.87 $48.92 $47.98 $48.10 $40.08 15,223,380
2016-02-22 $48.83 $49.34 $48.83 $49.19 $40.99 17,572,555
2016-02-19 $47.40 $48.17 $47.34 $48.09 $40.07 18,234,752
2016-02-18 $48.09 $48.14 $47.48 $47.73 $39.77 17,162,729
2016-02-17 $48.65 $48.96 $47.99 $48.13 $40.10 18,060,070
2016-02-16 $48.05 $48.41 $47.57 $48.24 $40.19 20,408,799
2016-02-12 $45.96 $47.39 $45.93 $47.31 $39.42 28,532,586
2016-02-11 $44.93 $45.53 $44.50 $45.16 $37.63 32,566,208
2016-02-10 $46.88 $47.22 $46.11 $46.17 $38.47 19,876,814
2016-02-09 $45.61 $46.76 $45.36 $46.45 $38.70 29,890,189
2016-02-08 $47.11 $47.34 $46.06 $46.50 $38.75 31,170,403
2016-02-05 $48.35 $48.66 $47.60 $47.86 $39.88 23,733,581
2016-02-04 $47.40 $48.61 $47.37 $48.25 $40.20 30,851,278
2016-02-03 $48.45 $48.51 $46.51 $47.60 $39.66 47,149,080
2016-02-02 $49.26 $49.32 $48.78 $48.83 $40.37 25,591,364
2016-02-01 $50.12 $50.18 $49.56 $49.94 $41.29 17,385,376
2016-01-29 $49.29 $50.25 $49.17 $50.23 $41.53 25,357,936
2016-01-28 $49.10 $49.40 $48.60 $48.92 $40.44 21,306,136
2016-01-27 $48.30 $49.30 $48.13 $48.57 $40.15 20,438,628
2016-01-26 $47.75 $48.56 $47.66 $48.26 $39.90 18,892,103
2016-01-25 $48.91 $48.98 $47.62 $47.66 $39.40 23,438,293
2016-01-22 $49.03 $49.27 $48.56 $49.02 $40.53 18,297,421
2016-01-21 $48.03 $49.05 $47.91 $48.01 $39.69 24,271,582
2016-01-20 $47.28 $48.25 $46.88 $47.87 $39.57 40,240,541
2016-01-19 $49.25 $49.54 $47.99 $48.21 $39.86 29,917,912
2016-01-15 $48.59 $49.64 $48.13 $48.82 $40.36 40,626,805
2016-01-14 $50.08 $51.00 $49.60 $50.64 $41.86 24,568,522
2016-01-13 $51.73 $51.80 $49.50 $49.73 $41.11 22,013,526
2016-01-12 $50.88 $51.52 $50.45 $51.36 $42.46 28,960,038
2016-01-11 $50.18 $50.33 $49.64 $50.09 $41.41 19,046,359
2016-01-08 $50.80 $50.86 $49.46 $49.56 $40.97 22,978,854
2016-01-07 $51.01 $51.19 $50.15 $50.40 $41.67 30,424,116
2016-01-06 $52.12 $52.62 $51.83 $51.88 $42.89 20,026,324
2016-01-05 $52.93 $53.27 $52.55 $52.89 $43.73 14,743,907
2016-01-04 $53.09 $53.27 $52.30 $52.91 $43.74 25,984,432
2015-12-31 $54.51 $54.95 $54.22 $54.36 $44.94 10,929,420
2015-12-30 $55.27 $55.31 $54.79 $54.89 $45.38 8,016,893
2015-12-29 $55.11 $55.35 $54.99 $55.29 $45.71 7,894,876
2015-12-28 $54.55 $54.78 $54.17 $54.68 $45.20 8,288,759
2015-12-24 $54.97 $55.09 $54.71 $54.82 $45.32 4,999,417
2015-12-23 $54.60 $55.06 $54.46 $55.04 $45.50 13,033,579
2015-12-22 $54.36 $54.50 $53.70 $54.34 $44.92 10,318,062
2015-12-21 $54.30 $54.54 $53.55 $54.02 $44.66 12,993,330
2015-12-18 $55.00 $55.15 $53.79 $53.79 $44.47 31,424,522
2015-12-17 $56.11 $56.24 $55.47 $55.47 $45.86 18,800,520
2015-12-16 $55.21 $56.04 $54.82 $55.85 $46.17 21,085,586
2015-12-15 $53.83 $55.12 $53.81 $54.91 $45.39 19,056,701
2015-12-14 $53.32 $53.57 $52.75 $53.20 $43.98 22,052,128
2015-12-11 $53.45 $53.94 $52.99 $53.31 $44.07 17,814,579
2015-12-10 $54.25 $54.99 $53.88 $54.34 $44.92 14,061,807
2015-12-09 $54.12 $54.94 $53.71 $54.12 $44.74 18,499,649
2015-12-08 $54.98 $55.21 $54.28 $54.40 $44.97 19,949,371
2015-12-07 $55.45 $55.56 $55.02 $55.42 $45.82 17,991,614
2015-12-04 $54.48 $55.88 $54.31 $55.67 $46.02 19,646,988
2015-12-03 $55.13 $55.22 $54.03 $54.20 $44.81 15,409,779
2015-12-02 $55.80 $55.80 $55.00 $55.08 $45.54 12,779,891
2015-12-01 $55.51 $55.77 $55.27 $55.71 $46.06 15,543,335
2015-11-30 $55.46 $55.69 $55.10 $55.10 $45.55 15,988,423
2015-11-27 $55.34 $55.47 $54.98 $55.39 $45.79 4,914,008
2015-11-25 $55.46 $55.52 $55.10 $55.22 $45.65 10,034,358
2015-11-24 $55.14 $55.48 $54.89 $55.28 $45.70 14,156,491
2015-11-23 $55.90 $56.04 $55.56 $55.60 $45.97 9,637,084
2015-11-20 $56.26 $56.26 $55.72 $55.82 $46.15 16,263,571
2015-11-19 $55.77 $56.07 $55.46 $55.97 $46.27 12,166,085
2015-11-18 $55.06 $55.77 $54.97 $55.67 $46.02 16,612,371
2015-11-17 $55.33 $55.49 $54.84 $54.96 $45.44 11,331,933
2015-11-16 $54.48 $55.27 $54.40 $55.27 $45.69 11,955,410
2015-11-13 $55.02 $55.36 $54.33 $54.57 $45.11 16,547,827
2015-11-12 $55.52 $55.75 $55.17 $55.17 $45.61 17,551,403
2015-11-11 $56.13 $56.17 $55.51 $55.80 $46.13 10,808,470
2015-11-10 $55.30 $55.96 $55.23 $55.91 $46.22 13,474,398
2015-11-09 $56.08 $56.22 $55.14 $55.47 $45.86 17,609,298
2015-11-06 $56.04 $56.34 $55.56 $55.85 $46.17 22,373,890
2015-11-05 $54.35 $55.08 $54.35 $54.86 $45.35 12,263,676
2015-11-04 $54.56 $54.75 $54.38 $54.58 $45.12 12,823,595
2015-11-03 $54.68 $55.15 $54.45 $54.93 $45.10 10,709,126
2015-11-02 $54.21 $55.02 $54.13 $54.85 $45.04 10,991,131
2015-10-30 $55.07 $55.07 $54.03 $54.14 $44.45 18,450,513
2015-10-29 $55.39 $55.57 $54.91 $55.09 $45.23 11,334,469
2015-10-28 $54.24 $55.50 $54.17 $55.45 $45.53 16,678,734
2015-10-27 $53.98 $54.33 $53.82 $54.12 $44.44 12,443,868
2015-10-26 $54.76 $54.81 $54.16 $54.29 $44.58 12,661,370
2015-10-23 $54.34 $54.80 $54.11 $54.75 $44.95 16,924,772
2015-10-22 $53.40 $54.45 $53.40 $54.06 $44.39 18,263,223
2015-10-21 $53.04 $53.86 $53.03 $53.12 $43.62 17,697,279
2015-10-20 $52.62 $53.29 $52.58 $53.08 $43.58 13,583,334
2015-10-19 $52.76 $53.01 $52.45 $52.56 $43.16 15,515,662
2015-10-16 $53.15 $53.19 $52.51 $52.88 $43.42 15,675,803
2015-10-15 $51.98 $52.70 $51.76 $52.69 $43.26 18,262,387
2015-10-14 $51.70 $51.90 $50.74 $51.50 $42.29 26,267,767
2015-10-13 $52.02 $52.31 $51.71 $51.86 $42.58 16,002,167
2015-10-12 $52.12 $52.43 $51.75 $52.18 $42.84 10,639,023
2015-10-09 $53.02 $53.07 $51.98 $52.14 $42.81 16,983,126
2015-10-08 $52.23 $52.59 $51.77 $52.54 $43.14 15,384,114
2015-10-07 $52.49 $52.73 $51.91 $52.19 $42.85 13,917,377
2015-10-06 $52.18 $52.54 $51.92 $52.03 $42.72 14,489,887
2015-10-05 $51.71 $52.57 $51.50 $52.41 $43.03 15,240,709
2015-10-02 $50.28 $51.29 $49.51 $51.26 $42.09 21,629,773
2015-10-01 $51.51 $51.86 $50.92 $51.44 $42.24 15,552,670
2015-09-30 $51.63 $51.72 $50.70 $51.35 $42.16 20,427,101
2015-09-29 $50.47 $50.96 $50.00 $50.89 $41.78 20,816,056
2015-09-28 $51.07 $51.30 $50.20 $50.37 $41.36 16,841,440
2015-09-25 $51.36 $51.87 $51.07 $51.48 $42.27 18,393,019
2015-09-24 $50.09 $50.68 $49.80 $50.55 $41.51 17,063,921
2015-09-23 $50.88 $50.94 $50.50 $50.78 $41.69 12,521,218
2015-09-22 $50.87 $51.15 $50.33 $50.69 $41.62 21,758,532
2015-09-21 $51.52 $51.75 $51.18 $51.55 $42.33 16,673,165
2015-09-18 $51.27 $51.48 $50.70 $51.04 $41.91 39,561,581
2015-09-17 $53.70 $53.91 $52.03 $52.21 $42.87 25,025,803
2015-09-16 $53.52 $53.89 $52.90 $53.72 $44.11 15,218,544
2015-09-15 $53.04 $53.79 $52.82 $53.47 $43.90 14,305,498
2015-09-14 $52.63 $52.88 $52.41 $52.77 $43.33 16,225,618
2015-09-11 $52.34 $52.66 $52.03 $52.62 $43.20 12,547,930
2015-09-10 $52.07 $52.86 $51.80 $52.56 $43.16 17,996,232
2015-09-09 $53.61 $53.70 $52.02 $52.19 $42.85 16,221,491
2015-09-08 $52.65 $52.98 $51.98 $52.93 $43.46 19,684,204
2015-09-04 $51.80 $51.82 $50.76 $51.29 $42.11 22,303,838
2015-09-03 $52.39 $53.00 $52.22 $52.43 $43.05 15,719,008
2015-09-02 $52.16 $52.49 $51.27 $51.99 $42.69 20,919,441
2015-09-01 $52.09 $52.32 $50.53 $50.99 $41.87 28,030,579
2015-08-31 $53.39 $53.56 $53.06 $53.33 $43.79 13,841,595
2015-08-28 $53.82 $53.93 $53.04 $53.54 $43.96 18,342,169
2015-08-27 $53.37 $54.10 $52.88 $54.03 $44.36 26,448,919
2015-08-26 $51.56 $52.41 $50.58 $52.30 $42.94 30,172,615
2015-08-25 $53.55 $53.65 $50.00 $50.02 $41.07 31,033,414
2015-08-24 $49.20 $53.24 $47.75 $51.25 $42.08 40,196,623
2015-08-21 $55.33 $55.78 $53.96 $53.97 $44.31 31,848,094
2015-08-20 $56.46 $56.58 $56.11 $56.12 $46.08 20,857,677
2015-08-19 $57.28 $57.55 $56.95 $57.06 $46.85 13,744,637
2015-08-18 $57.41 $57.72 $57.27 $57.54 $47.24 10,581,049
2015-08-17 $57.02 $57.50 $56.93 $57.35 $47.09 11,462,454
2015-08-14 $56.89 $57.37 $56.82 $57.33 $47.07 9,742,520
2015-08-13 $56.75 $57.13 $56.63 $56.89 $46.71 11,868,519
2015-08-12 $56.90 $56.95 $56.20 $56.72 $46.57 21,878,424
2015-08-11 $57.23 $57.55 $56.98 $57.21 $46.97 15,425,475
2015-08-10 $57.80 $57.98 $57.68 $57.94 $47.57 12,397,545
2015-08-07 $57.57 $57.86 $57.04 $57.47 $47.19 13,596,220
2015-08-06 $57.65 $57.95 $57.41 $57.53 $47.24 12,554,387
2015-08-05 $57.81 $58.02 $57.48 $57.65 $47.33 11,982,779
2015-08-04 $57.77 $58.16 $57.71 $57.82 $47.17 12,324,691
2015-08-03 $58.07 $58.07 $57.50 $57.91 $47.24 13,085,830
2015-07-31 $58.23 $58.25 $57.79 $57.87 $47.21 12,369,834
2015-07-30 $57.85 $58.19 $57.72 $58.15 $47.44 9,864,823
2015-07-29 $57.60 $58.13 $57.42 $57.96 $47.28 13,718,354
2015-07-28 $57.73 $57.84 $57.16 $57.40 $46.83 16,729,263
2015-07-27 $57.48 $57.84 $57.34 $57.59 $46.98 15,495,288
2015-07-24 $58.18 $58.34 $57.70 $57.78 $47.14 13,156,479
2015-07-23 $58.73 $58.77 $58.07 $58.21 $47.49 13,582,244
2015-07-22 $58.07 $58.59 $57.99 $58.52 $47.74 14,869,861
2015-07-21 $58.02 $58.37 $57.75 $57.95 $47.27 12,494,929
2015-07-20 $57.99 $58.29 $57.88 $58.05 $47.36 10,083,709
2015-07-17 $57.97 $58.05 $57.49 $57.94 $47.27 12,963,915
2015-07-16 $58.24 $58.35 $57.98 $58.17 $47.45 13,194,493
2015-07-15 $57.41 $58.16 $57.26 $57.78 $47.14 17,159,434
2015-07-14 $56.46 $57.37 $56.39 $57.25 $46.70 20,065,315
2015-07-13 $56.56 $56.76 $56.42 $56.74 $46.29 15,521,841
2015-07-10 $56.33 $56.46 $55.86 $56.08 $45.75 13,269,498
2015-07-09 $56.06 $56.15 $55.44 $55.50 $45.28 13,623,154
2015-07-08 $55.84 $56.17 $55.21 $55.25 $45.07 12,906,614
2015-07-07 $56.32 $56.47 $55.08 $56.25 $45.89 15,831,636
2015-07-06 $56.10 $56.53 $56.01 $56.44 $46.04 11,682,148
2015-07-02 $56.84 $57.14 $56.52 $56.74 $46.29 10,106,770
2015-07-01 $57.09 $57.20 $56.61 $56.91 $46.43 12,165,329
2015-06-30 $56.54 $56.88 $55.99 $56.24 $45.88 17,346,720
2015-06-29 $56.80 $57.19 $56.01 $56.06 $45.73 19,287,501
2015-06-26 $57.34 $57.58 $57.17 $57.44 $46.86 16,974,201
2015-06-25 $57.75 $57.79 $57.13 $57.17 $46.64 14,042,144
2015-06-24 $57.67 $58.15 $57.54 $57.54 $46.94 16,166,548
2015-06-23 $58.00 $58.26 $57.76 $57.89 $47.22 13,354,246
2015-06-22 $57.58 $58.04 $57.53 $57.91 $47.24 15,087,521
2015-06-19 $57.42 $57.57 $57.05 $57.05 $46.54 36,205,839
2015-06-18 $57.29 $57.84 $57.19 $57.70 $47.07 18,299,905
2015-06-17 $57.31 $57.55 $57.10 $57.17 $46.64 17,497,735
2015-06-16 $56.85 $57.24 $56.73 $57.22 $46.68 10,476,094
2015-06-15 $56.65 $57.07 $56.48 $56.98 $46.48 12,920,592
2015-06-12 $57.13 $57.29 $56.74 $57.09 $46.57 13,439,024
2015-06-11 $57.26 $57.57 $57.07 $57.26 $46.71 13,943,277
2015-06-10 $56.98 $57.57 $56.91 $57.21 $46.67 18,622,390
2015-06-09 $56.23 $56.93 $56.00 $56.70 $46.25 14,669,909
2015-06-08 $56.94 $56.94 $56.12 $56.12 $45.78 14,248,446
2015-06-05 $57.04 $57.22 $56.40 $56.61 $46.18 16,890,253
2015-06-04 $56.53 $56.89 $55.93 $56.14 $45.80 17,627,090
2015-06-03 $56.35 $57.20 $56.35 $56.91 $46.43 16,197,740
2015-06-02 $56.01 $56.45 $55.74 $56.18 $45.83 13,141,934
2015-06-01 $56.24 $56.49 $55.80 $56.04 $45.72 15,746,116
2015-05-29 $56.25 $56.26 $55.68 $55.96 $45.65 17,291,212
2015-05-28 $56.11 $56.30 $55.89 $56.21 $45.85 10,348,706
2015-05-27 $55.92 $56.31 $55.71 $56.07 $45.74 12,525,983
2015-05-26 $55.97 $56.00 $55.46 $55.66 $45.41 15,859,118
2015-05-22 $56.04 $56.23 $55.99 $56.00 $45.68 8,568,750
2015-05-21 $55.91 $56.18 $55.83 $56.01 $45.69 13,466,429
2015-05-20 $56.32 $56.37 $55.93 $56.08 $45.75 13,291,779
2015-05-19 $55.90 $56.70 $55.89 $56.40 $46.01 17,194,050
2015-05-18 $55.58 $55.98 $55.55 $55.75 $45.48 10,636,669
2015-05-15 $56.04 $56.04 $55.30 $55.52 $45.29 13,320,966
2015-05-14 $55.95 $56.13 $55.72 $56.04 $45.72 11,020,201
2015-05-13 $55.47 $55.83 $55.37 $55.60 $45.36 11,448,061
2015-05-12 $55.31 $55.64 $55.00 $55.47 $45.25 11,705,874
2015-05-11 $55.92 $55.96 $55.44 $55.51 $45.28 12,921,955

Wells Fargo & Company (WFC) News Headlines

Blockchain needs MP3 music moment to win over markets

Blockchain needs its own music industry 'MP3' moment as fragmented regulation and technology hamper the development of a digital securities industry …

reuters.com May 11, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.