XPO Logistics Inc (XPO)

Exchange: NYSE

$75.97 ($-2.48) -3.16%

Data as of Dec. 2, 2021

Dec. 2, 2021
XPO Logistics Inc - Daily Information
Click for more stock information on XPO Logistics Inc.
Daily Information Data
Date Dec. 2, 2021
Open $76.38
Previous Close $75.97
High $77.15
Low $75.17
Adjusted Open $76.38
Previous Adjusted Close $75.97
Adjusted High $77.15
Adjusted Low $75.17

About XPO Logistics Inc (XPO)

XPO Logistics, Inc. is a leading provider of freight transportation, primarily a top-three provider of truck brokerage and less-than-truckload (LTL) capacity in North America. XPO helps companies to de-risk their supply chains by moving their goods using cutting-edge technology. XPO Connect™, the company’s proprietary automated freight marketplace, is one of the fastest-growing digital brokerage platforms in the industry. XPO provides capacity at scale to 50,000 shippers through a global network of 744 locations and approximately 40,000 employees. The company is headquartered in Greenwich, Conn., USA.

Historical Stock Data for XPO Logistics Inc (XPO)
Date Open High Low Close Adj.Close Volume
2021-11-26 $76.38 $77.15 $75.17 $75.97 $75.97 789,846
2021-11-24 $77.90 $79.08 $77.16 $78.45 $78.45 598,805
2021-11-23 $79.09 $79.51 $77.14 $78.09 $78.09 926,606
2021-11-22 $79.11 $80.90 $78.76 $78.90 $78.90 1,952,639
2021-11-19 $76.37 $78.99 $75.32 $78.78 $78.78 2,621,672
2021-11-18 $79.05 $79.05 $75.89 $76.61 $76.61 926,345
2021-11-17 $76.26 $77.97 $75.69 $77.58 $77.58 1,760,285
2021-11-16 $78.44 $79.07 $77.30 $77.41 $77.41 828,228
2021-11-15 $79.89 $80.16 $78.44 $78.49 $78.49 681,186
2021-11-12 $76.81 $80.21 $76.60 $79.85 $79.85 1,255,714
2021-11-11 $76.49 $77.00 $75.95 $76.65 $76.65 847,359
2021-11-10 $77.00 $78.34 $75.91 $76.25 $76.25 863,223
2021-11-09 $79.81 $80.25 $77.01 $77.39 $77.39 1,774,419
2021-11-08 $79.30 $79.93 $78.04 $79.58 $79.58 1,431,580
2021-11-05 $82.71 $83.38 $78.23 $78.60 $78.60 1,770,122
2021-11-04 $80.96 $82.42 $79.63 $82.09 $82.09 1,600,341
2021-11-03 $78.52 $80.90 $77.00 $80.10 $80.10 5,038,902
2021-11-02 $87.00 $87.58 $85.53 $86.67 $86.67 1,771,875
2021-11-01 $86.49 $87.69 $86.30 $86.92 $86.92 1,096,775
2021-10-29 $85.73 $87.75 $85.53 $85.80 $85.80 811,100
2021-10-28 $85.62 $87.67 $85.46 $87.00 $87.00 884,512
2021-10-27 $86.38 $86.89 $84.74 $84.78 $84.78 914,511
2021-10-26 $87.35 $88.00 $85.80 $86.38 $86.38 667,977
2021-10-25 $85.81 $86.97 $85.53 $86.30 $86.30 645,458
2021-10-22 $85.11 $86.33 $84.78 $85.56 $85.56 804,046
2021-10-21 $83.41 $85.33 $83.10 $85.03 $85.03 873,403
2021-10-20 $81.32 $83.13 $81.00 $83.10 $83.10 813,237
2021-10-19 $81.99 $82.40 $80.94 $81.05 $81.05 678,793
2021-10-18 $79.57 $81.70 $79.37 $81.35 $81.35 956,127
2021-10-15 $79.53 $80.93 $78.94 $80.21 $80.21 1,410,601
2021-10-14 $75.38 $78.39 $75.38 $77.75 $77.75 1,380,934
2021-10-13 $75.34 $75.77 $73.41 $74.73 $74.73 1,659,949
2021-10-12 $76.71 $77.14 $75.29 $75.43 $75.43 1,696,674
2021-10-11 $77.99 $78.75 $76.69 $76.82 $76.82 1,292,702
2021-10-08 $79.57 $80.10 $77.19 $78.18 $78.18 1,527,764
2021-10-07 $80.10 $81.14 $79.99 $80.35 $80.35 926,112
2021-10-06 $77.83 $79.50 $77.22 $79.41 $79.41 1,017,914
2021-10-05 $78.43 $80.69 $78.05 $79.04 $79.04 980,188
2021-10-04 $80.49 $81.41 $78.12 $78.43 $78.43 1,247,232
2021-10-01 $79.87 $81.36 $78.02 $80.85 $80.85 1,279,332
2021-09-30 $81.43 $81.99 $79.53 $79.58 $79.58 942,590
2021-09-29 $81.34 $81.90 $79.56 $81.27 $81.27 1,139,504
2021-09-28 $84.45 $84.67 $81.13 $81.33 $81.33 1,292,245
2021-09-27 $86.12 $87.34 $85.12 $85.31 $85.31 900,546
2021-09-24 $85.78 $86.04 $84.76 $85.48 $85.48 701,010
2021-09-23 $84.56 $86.58 $84.50 $85.98 $85.98 1,104,872
2021-09-22 $84.30 $85.99 $83.66 $83.82 $83.82 1,251,504
2021-09-21 $83.29 $84.30 $81.99 $83.75 $83.75 1,187,195
2021-09-20 $80.78 $82.83 $79.86 $82.71 $82.71 1,302,268
2021-09-17 $83.99 $84.75 $82.53 $83.11 $83.11 2,147,949
2021-09-16 $83.53 $84.53 $83.15 $83.96 $83.96 939,628
2021-09-15 $82.48 $83.74 $81.55 $83.41 $83.41 919,101
2021-09-14 $84.97 $84.97 $81.78 $82.23 $82.23 999,851
2021-09-13 $84.87 $85.53 $83.14 $84.69 $84.69 1,470,286
2021-09-10 $85.77 $86.13 $84.09 $84.15 $84.15 746,191
2021-09-09 $85.56 $86.30 $84.23 $84.81 $84.81 1,004,911
2021-09-08 $86.00 $86.71 $84.60 $85.49 $85.49 799,622
2021-09-07 $88.86 $88.86 $86.42 $86.65 $86.65 888,696
2021-09-03 $88.39 $89.39 $87.29 $88.67 $88.67 1,397,735
2021-09-02 $87.26 $88.98 $86.98 $88.53 $88.53 1,151,260
2021-09-01 $86.32 $87.57 $84.93 $86.79 $86.79 1,187,125
2021-08-31 $87.81 $88.13 $86.48 $86.91 $86.91 1,256,546
2021-08-30 $89.04 $89.29 $87.84 $87.88 $87.88 737,560
2021-08-27 $86.97 $88.63 $86.67 $88.44 $88.44 928,832
2021-08-26 $88.62 $88.94 $86.26 $86.61 $86.61 984,135
2021-08-25 $88.10 $89.96 $87.91 $88.72 $88.72 1,249,944
2021-08-24 $87.39 $88.74 $86.99 $87.84 $87.84 1,269,014
2021-08-23 $85.99 $86.93 $85.01 $86.62 $86.62 1,170,780
2021-08-20 $84.20 $84.86 $82.66 $84.79 $84.79 1,428,674
2021-08-19 $86.00 $86.54 $82.97 $83.97 $83.97 1,759,066
2021-08-18 $88.49 $90.29 $87.19 $87.36 $87.36 1,223,352
2021-08-17 $89.85 $89.85 $87.84 $88.25 $88.25 1,488,285
2021-08-16 $89.83 $90.78 $88.91 $90.39 $90.39 1,229,677
2021-08-13 $88.04 $89.97 $87.84 $89.88 $89.88 1,449,897
2021-08-12 $88.58 $89.79 $87.58 $88.24 $88.24 1,213,812
2021-08-11 $86.69 $88.47 $85.95 $88.30 $88.30 1,328,923
2021-08-10 $85.04 $87.70 $84.96 $86.70 $86.70 1,681,998
2021-08-09 $84.81 $85.56 $84.30 $84.54 $84.54 1,195,731
2021-08-06 $83.69 $85.75 $83.04 $85.55 $85.55 1,513,663
2021-08-05 $83.97 $85.00 $82.50 $83.14 $83.14 2,579,814
2021-08-04 $84.80 $85.64 $83.84 $84.13 $84.13 3,244,084
2021-08-03 $84.68 $85.97 $81.29 $85.80 $85.80 5,491,650
2021-08-02 $82.30 $86.42 $82.30 $83.95 $83.95 6,006,379
2021-07-30 $139.57 $141.07 $138.32 $138.69 $80.73 5,247,241
2021-07-29 $137.01 $144.20 $136.39 $141.03 $82.09 2,938,855
2021-07-28 $139.07 $139.54 $136.14 $137.78 $80.20 2,238,023
2021-07-27 $139.71 $140.75 $137.60 $138.87 $80.83 2,342,955
2021-07-26 $143.93 $144.79 $140.90 $141.62 $82.43 1,274,034
2021-07-23 $141.46 $144.18 $139.71 $143.62 $83.60 1,636,243
2021-07-22 $143.25 $143.70 $140.26 $140.32 $81.68 1,769,557
2021-07-21 $142.30 $143.90 $140.94 $143.16 $83.33 1,735,425
2021-07-20 $137.40 $143.00 $136.91 $141.40 $82.31 2,680,095
2021-07-19 $137.14 $137.58 $134.59 $136.77 $79.61 2,028,286
2021-07-16 $142.46 $142.65 $139.60 $140.00 $81.49 3,743,717
2021-07-15 $140.00 $143.13 $139.53 $141.01 $82.08 2,084,122
2021-07-14 $142.48 $143.31 $140.18 $140.94 $82.04 2,107,711
2021-07-13 $142.55 $143.53 $140.51 $141.98 $82.64 1,716,115
2021-07-12 $140.37 $144.96 $140.19 $143.32 $83.42 2,663,104
2021-07-09 $138.47 $141.34 $136.21 $141.10 $82.13 2,332,150
2021-07-08 $136.60 $139.30 $133.02 $136.94 $79.71 2,696,225
2021-07-07 $139.82 $140.73 $138.34 $139.25 $81.05 1,841,397
2021-07-06 $143.72 $143.72 $137.00 $139.42 $81.15 2,798,969
2021-07-02 $142.38 $144.50 $141.12 $143.91 $83.77 1,809,679
2021-07-01 $141.01 $141.85 $139.93 $141.46 $82.34 2,570,062
2021-06-30 $140.50 $141.54 $139.29 $139.89 $81.43 3,069,514
2021-06-29 $137.64 $141.41 $137.26 $140.75 $81.93 11,728,011
2021-06-28 $145.45 $146.24 $137.60 $140.61 $81.85 6,273,002
2021-06-25 $149.50 $150.79 $148.64 $150.12 $87.38 4,751,384
2021-06-24 $149.80 $150.98 $148.77 $150.32 $87.50 1,283,782
2021-06-23 $148.77 $149.34 $147.20 $148.31 $86.33 1,069,221
2021-06-22 $144.86 $148.59 $143.86 $147.68 $85.96 1,895,091
2021-06-21 $140.97 $146.09 $140.49 $145.69 $84.80 1,923,256
2021-06-18 $143.06 $145.00 $139.28 $139.49 $81.19 4,901,400
2021-06-17 $152.46 $152.46 $145.67 $146.54 $85.30 2,385,300
2021-06-16 $152.29 $153.45 $150.58 $152.25 $88.62 2,593,850
2021-06-15 $149.24 $152.84 $148.35 $152.45 $88.74 1,889,016
2021-06-14 $149.69 $151.20 $147.11 $148.45 $86.41 1,959,803
2021-06-11 $145.45 $149.72 $145.45 $149.57 $87.06 1,353,816
2021-06-10 $146.08 $146.59 $142.30 $145.54 $84.71 2,215,994
2021-06-09 $146.86 $147.46 $141.31 $143.89 $83.75 1,912,711
2021-06-08 $142.70 $146.60 $141.56 $146.19 $85.09 1,366,076
2021-06-07 $142.43 $143.46 $138.57 $142.72 $83.07 1,736,843
2021-06-04 $145.89 $146.64 $141.41 $141.87 $82.58 1,763,277
2021-06-03 $145.09 $146.68 $143.14 $146.11 $85.05 1,138,192
2021-06-02 $150.52 $150.52 $146.16 $146.46 $85.25 1,202,620
2021-06-01 $150.00 $151.22 $148.55 $149.35 $86.93 1,328,914
2021-05-28 $147.00 $148.16 $145.33 $146.93 $85.52 1,089,052
2021-05-27 $144.54 $146.60 $144.13 $145.69 $84.80 1,425,768
2021-05-26 $143.56 $144.00 $141.63 $143.64 $83.61 958,728
2021-05-25 $143.84 $144.95 $142.22 $142.43 $82.90 820,930
2021-05-24 $144.42 $144.67 $142.68 $143.75 $83.67 1,163,266
2021-05-21 $143.51 $145.37 $142.37 $142.46 $82.92 1,025,383
2021-05-20 $140.86 $142.63 $140.86 $142.19 $82.76 762,804
2021-05-19 $140.11 $141.92 $138.35 $141.59 $82.42 1,004,999
2021-05-18 $145.00 $145.80 $142.60 $142.62 $83.02 659,411
2021-05-17 $144.60 $146.03 $142.70 $144.25 $83.96 989,836
2021-05-14 $142.93 $146.22 $142.35 $146.05 $85.01 991,033
2021-05-13 $140.65 $144.92 $140.53 $142.83 $83.14 1,702,940
2021-05-12 $146.64 $147.37 $139.58 $139.62 $81.27 1,954,956
2021-05-11 $145.42 $148.33 $143.32 $148.11 $86.21 1,586,294
2021-05-10 $147.60 $149.89 $146.00 $148.18 $86.25 1,980,144
2021-05-07 $144.68 $147.59 $143.16 $147.00 $85.56 1,363,513
2021-05-06 $144.82 $144.93 $141.51 $144.35 $84.02 1,109,448
2021-05-05 $144.99 $145.85 $144.20 $144.50 $84.11 1,218,347
2021-05-04 $136.00 $141.83 $133.14 $141.52 $82.37 2,994,185
2021-05-03 $140.79 $142.70 $139.63 $141.00 $82.07 2,270,235
2021-04-30 $139.59 $141.21 $137.28 $139.12 $80.98 2,373,535
2021-04-29 $138.00 $139.87 $137.04 $139.85 $81.40 1,173,332
2021-04-28 $136.74 $137.50 $135.50 $136.55 $79.48 899,878
2021-04-27 $135.51 $138.71 $135.41 $136.86 $79.66 1,682,877
2021-04-26 $138.88 $139.10 $133.26 $133.96 $77.97 2,163,724
2021-04-23 $135.92 $138.13 $135.67 $136.87 $79.67 1,604,665
2021-04-22 $133.58 $137.50 $133.58 $134.56 $78.32 1,172,306
2021-04-21 $134.79 $136.32 $133.38 $133.57 $77.75 1,368,773
2021-04-20 $135.38 $136.95 $133.38 $134.83 $78.48 1,029,083
2021-04-19 $136.50 $137.24 $133.71 $135.41 $78.82 1,490,837
2021-04-16 $137.04 $138.27 $136.19 $137.12 $79.81 2,280,490
2021-04-15 $138.23 $138.32 $135.39 $136.00 $79.16 2,169,349
2021-04-14 $134.41 $137.00 $134.06 $134.37 $78.21 1,270,986
2021-04-13 $135.14 $135.89 $132.29 $134.33 $78.19 996,094
2021-04-12 $131.33 $135.06 $130.48 $134.75 $78.43 1,520,484
2021-04-09 $128.55 $131.39 $127.62 $131.33 $76.44 1,272,800
2021-04-08 $127.00 $128.85 $124.43 $128.33 $74.70 2,078,951
2021-04-07 $125.59 $127.00 $124.83 $126.71 $73.75 1,057,808
2021-04-06 $126.00 $128.50 $125.09 $125.50 $73.05 1,258,355
2021-04-05 $129.84 $130.55 $126.24 $126.63 $73.71 1,230,132
2021-04-01 $123.28 $127.78 $123.01 $127.48 $74.20 1,207,321
2021-03-31 $123.87 $125.87 $122.21 $123.30 $71.77 1,021,588
2021-03-30 $121.65 $124.86 $121.17 $124.06 $72.21 1,040,444
2021-03-29 $122.45 $124.97 $121.22 $121.41 $70.67 1,154,380
2021-03-26 $120.67 $123.42 $119.66 $123.21 $71.72 1,045,961
2021-03-25 $115.78 $120.07 $114.40 $119.33 $69.46 1,112,057
2021-03-24 $118.44 $120.67 $116.16 $116.50 $67.81 1,593,676
2021-03-23 $120.43 $122.56 $115.90 $116.79 $67.98 1,902,191
2021-03-22 $124.20 $124.48 $120.23 $121.67 $70.82 2,939,425
2021-03-19 $126.64 $127.23 $123.00 $124.75 $72.61 5,081,093
2021-03-18 $129.23 $131.42 $125.77 $126.30 $73.52 2,402,468
2021-03-17 $125.25 $129.66 $124.59 $128.40 $74.74 1,949,490
2021-03-16 $126.65 $128.25 $124.86 $125.41 $73.00 1,304,731
2021-03-15 $125.93 $128.00 $125.20 $127.98 $74.49 2,095,894
2021-03-12 $122.49 $125.12 $121.03 $124.97 $72.74 1,238,208
2021-03-11 $118.99 $123.16 $118.85 $122.27 $71.17 1,711,835
2021-03-10 $119.56 $121.42 $117.63 $117.70 $68.51 1,851,282
2021-03-09 $115.15 $119.58 $114.80 $117.93 $68.64 1,983,930
2021-03-08 $117.78 $120.02 $113.77 $114.04 $66.38 2,075,861
2021-03-05 $116.00 $117.94 $109.00 $116.92 $68.06 2,049,029
2021-03-04 $121.31 $122.52 $114.63 $115.04 $66.96 2,171,617
2021-03-03 $120.17 $123.99 $119.19 $122.40 $71.25 1,429,666
2021-03-02 $120.37 $121.52 $119.30 $119.84 $69.76 1,204,592
2021-03-01 $119.26 $120.36 $117.01 $119.66 $69.65 2,187,775
2021-02-26 $114.27 $118.07 $112.65 $116.60 $67.87 1,932,933
2021-02-25 $117.74 $119.40 $113.05 $113.40 $66.01 1,682,470
2021-02-24 $115.79 $119.33 $115.10 $118.13 $68.76 1,628,435
2021-02-23 $116.46 $116.46 $111.52 $115.48 $67.22 1,907,667
2021-02-22 $118.08 $119.50 $116.35 $116.55 $67.84 1,595,700
2021-02-19 $118.98 $119.90 $118.12 $119.49 $69.55 1,992,847
2021-02-18 $117.57 $119.42 $116.28 $118.22 $68.81 1,560,160
2021-02-17 $121.42 $122.27 $117.64 $119.00 $69.27 1,864,050
2021-02-16 $123.25 $124.99 $121.11 $122.70 $71.42 1,916,051
2021-02-12 $118.84 $121.44 $117.40 $121.31 $70.61 3,232,362
2021-02-11 $122.32 $122.33 $114.95 $117.60 $68.45 4,781,783
2021-02-10 $122.69 $123.65 $119.72 $122.52 $71.32 3,264,074
2021-02-09 $119.95 $122.24 $118.77 $121.66 $70.81 1,254,450
2021-02-08 $118.03 $120.95 $118.03 $120.47 $70.12 1,509,773
2021-02-05 $119.55 $119.93 $115.79 $117.94 $68.65 1,752,280
2021-02-04 $116.47 $120.00 $116.01 $118.08 $68.73 1,513,673
2021-02-03 $117.75 $118.90 $115.93 $116.22 $67.65 1,311,007
2021-02-02 $116.51 $118.73 $116.06 $117.41 $68.34 1,634,460
2021-02-01 $112.00 $115.50 $112.00 $114.90 $66.88 1,342,556
2021-01-29 $114.50 $115.00 $108.78 $110.41 $64.27 2,151,880
2021-01-28 $116.37 $117.91 $113.72 $114.67 $66.75 2,056,047
2021-01-27 $116.44 $117.49 $112.60 $113.55 $66.09 1,595,394
2021-01-26 $120.70 $120.78 $118.48 $118.99 $69.26 941,496
2021-01-25 $116.96 $119.96 $116.52 $119.50 $69.56 2,254,603
2021-01-22 $119.10 $119.99 $116.43 $117.13 $68.18 2,340,690
2021-01-21 $123.38 $124.00 $120.00 $120.05 $69.88 1,894,603
2021-01-20 $122.32 $125.61 $121.38 $125.21 $72.88 1,349,686
2021-01-19 $121.05 $123.55 $120.79 $121.07 $70.47 1,418,490
2021-01-15 $119.41 $119.78 $116.52 $118.86 $69.19 1,215,196
2021-01-14 $120.11 $121.81 $120.00 $120.80 $70.31 1,449,354
2021-01-13 $124.07 $124.43 $119.13 $119.38 $69.49 1,850,330
2021-01-12 $124.94 $125.44 $122.56 $124.59 $72.52 1,359,321
2021-01-11 $123.36 $125.54 $122.46 $124.33 $72.37 824,449
2021-01-08 $127.62 $128.08 $124.43 $125.90 $73.28 1,041,652
2021-01-07 $125.00 $128.57 $125.00 $126.89 $73.86 2,080,611
2021-01-06 $118.90 $125.80 $118.90 $123.33 $71.79 2,553,953
2021-01-05 $115.83 $119.35 $115.76 $118.03 $68.70 1,233,970
2021-01-04 $119.32 $119.92 $115.63 $116.52 $67.82 1,177,384
2020-12-31 $118.67 $120.44 $118.08 $119.20 $69.38 1,128,258
2020-12-30 $117.68 $118.99 $117.22 $118.57 $69.02 819,188
2020-12-29 $117.90 $118.30 $116.25 $117.22 $68.23 660,163
2020-12-28 $119.08 $119.80 $117.70 $117.83 $68.59 527,584
2020-12-24 $118.33 $119.78 $117.66 $119.14 $69.35 311,232
2020-12-23 $118.10 $119.08 $117.63 $118.30 $68.86 910,184
2020-12-22 $118.11 $119.02 $116.69 $117.85 $68.60 1,011,580
2020-12-21 $116.47 $119.80 $115.10 $118.36 $68.89 1,323,974
2020-12-18 $119.46 $119.62 $118.49 $119.11 $69.33 3,367,462
2020-12-17 $119.78 $120.40 $118.42 $119.18 $69.37 1,318,958
2020-12-16 $120.94 $121.15 $118.78 $120.00 $69.85 1,319,645
2020-12-15 $120.71 $121.02 $119.20 $120.09 $69.90 1,510,532
2020-12-14 $122.00 $123.59 $119.54 $120.00 $69.85 1,497,080
2020-12-11 $119.37 $121.74 $119.10 $120.87 $70.36 1,544,370
2020-12-10 $119.01 $121.30 $117.59 $120.20 $69.97 1,635,359
2020-12-09 $121.99 $122.99 $119.33 $120.20 $69.97 2,329,748
2020-12-08 $118.40 $121.55 $118.25 $120.33 $70.04 2,136,850
2020-12-07 $121.00 $121.57 $118.67 $119.90 $69.79 1,749,106
2020-12-04 $117.11 $121.00 $117.11 $119.91 $69.80 2,208,229
2020-12-03 $116.00 $119.71 $114.17 $116.40 $67.75 6,875,434
2020-12-02 $110.00 $111.25 $108.59 $110.01 $64.03 1,707,504
2020-12-01 $107.86 $111.71 $107.86 $110.42 $64.27 1,381,579
2020-11-30 $106.94 $108.83 $105.39 $106.68 $62.10 1,794,827
2020-11-27 $105.55 $106.25 $104.03 $105.82 $61.59 518,918
2020-11-25 $105.42 $106.31 $103.24 $105.42 $61.36 852,145
2020-11-24 $102.01 $106.57 $101.93 $105.86 $61.62 2,297,256
2020-11-23 $104.81 $106.72 $100.18 $100.68 $58.60 3,352,427
2020-11-20 $105.92 $106.02 $103.35 $103.79 $60.41 1,477,143
2020-11-19 $105.15 $106.25 $103.62 $105.93 $61.66 1,616,622
2020-11-18 $105.94 $109.83 $105.46 $105.50 $61.41 1,467,989
2020-11-17 $105.33 $106.97 $102.97 $105.86 $61.62 852,827
2020-11-16 $106.13 $108.05 $105.25 $106.34 $61.90 1,662,798
2020-11-13 $102.15 $105.42 $102.15 $104.63 $60.90 1,059,265
2020-11-12 $103.50 $104.68 $100.22 $101.72 $59.21 1,473,592
2020-11-11 $103.00 $105.81 $101.17 $104.05 $60.56 1,935,031
2020-11-10 $99.60 $102.06 $97.78 $101.92 $59.32 1,906,005
2020-11-09 $102.10 $103.35 $99.04 $99.30 $57.80 2,747,337
2020-11-06 $98.25 $98.25 $93.75 $96.40 $56.11 2,304,446
2020-11-05 $96.62 $104.88 $96.07 $98.57 $57.37 4,132,898
2020-11-04 $94.99 $97.37 $92.47 $94.59 $55.06 1,059,449
2020-11-03 $92.59 $94.88 $91.63 $94.16 $54.81 1,385,731
2020-11-02 $90.00 $91.94 $89.04 $90.43 $52.64 1,889,624
2020-10-30 $88.94 $91.39 $88.39 $90.00 $52.39 1,094,388
2020-10-29 $88.25 $90.69 $87.36 $89.23 $51.94 1,171,418
2020-10-28 $90.16 $91.59 $88.01 $88.38 $51.44 2,034,361
2020-10-27 $94.57 $96.27 $93.78 $93.98 $54.70 1,481,056
2020-10-26 $94.41 $94.65 $92.12 $94.25 $54.86 2,302,772
2020-10-23 $96.56 $96.76 $94.55 $95.35 $55.50 799,689
2020-10-22 $95.84 $97.11 $94.27 $95.94 $55.84 1,506,349
2020-10-21 $98.00 $99.08 $95.00 $95.42 $55.54 1,365,258
2020-10-20 $96.59 $101.85 $96.23 $98.18 $57.15 2,022,506
2020-10-19 $96.60 $98.69 $95.52 $96.04 $55.90 1,447,787
2020-10-16 $97.51 $98.92 $94.73 $96.01 $55.88 1,423,677
2020-10-15 $95.00 $98.89 $95.00 $97.91 $56.99 1,628,964
2020-10-14 $94.41 $98.23 $94.41 $96.21 $56.00 1,648,350
2020-10-13 $95.52 $96.99 $94.65 $94.72 $55.13 1,196,533
2020-10-12 $95.57 $96.61 $94.34 $96.06 $55.91 1,140,025
2020-10-09 $96.55 $97.82 $94.40 $95.27 $55.45 1,870,374
2020-10-08 $96.38 $98.19 $94.53 $95.90 $55.82 1,256,936
2020-10-07 $96.61 $99.43 $91.04 $95.15 $55.38 4,906,893
2020-10-06 $94.75 $96.98 $93.14 $95.26 $55.45 3,806,900
2020-10-05 $89.56 $95.99 $89.45 $93.48 $54.41 4,312,922
2020-10-02 $83.47 $87.22 $83.33 $86.26 $50.21 1,909,558
2020-10-01 $85.46 $86.30 $83.95 $85.18 $49.58 1,366,131
2020-09-30 $85.93 $87.96 $83.99 $84.66 $49.28 1,861,851
2020-09-29 $86.56 $87.50 $85.46 $85.93 $50.02 1,110,513
2020-09-28 $85.97 $87.91 $85.50 $86.27 $50.22 1,189,907
2020-09-25 $81.52 $85.01 $81.40 $84.19 $49.00 1,156,566
2020-09-24 $83.28 $84.28 $80.64 $82.24 $47.87 1,426,347
2020-09-23 $84.96 $86.19 $82.81 $83.04 $48.34 1,504,766
2020-09-22 $84.82 $85.18 $81.66 $83.74 $48.74 1,632,191
2020-09-21 $84.00 $85.00 $80.03 $83.80 $48.78 3,398,226
2020-09-18 $90.01 $90.75 $86.38 $86.69 $50.46 4,110,323
2020-09-17 $89.54 $91.64 $88.10 $90.34 $52.58 2,440,922
2020-09-16 $90.07 $94.40 $89.99 $92.58 $53.89 3,831,810
2020-09-15 $88.06 $90.28 $86.06 $89.47 $52.08 2,568,820
2020-09-14 $88.47 $90.92 $86.23 $87.23 $50.77 1,397,747
2020-09-11 $86.89 $88.15 $85.93 $87.63 $51.01 1,373,771
2020-09-10 $88.44 $88.90 $86.00 $86.00 $50.06 1,579,956
2020-09-09 $87.00 $88.09 $86.23 $87.56 $50.97 2,384,121
2020-09-08 $85.72 $87.26 $83.19 $85.51 $49.77 1,367,290
2020-09-04 $87.67 $88.56 $85.09 $87.47 $50.91 1,709,775
2020-09-03 $90.19 $90.88 $85.69 $87.36 $50.85 1,583,435
2020-09-02 $90.92 $91.74 $88.85 $90.83 $52.87 1,361,109
2020-09-01 $88.30 $90.43 $86.36 $90.28 $52.55 1,077,136
2020-08-31 $90.09 $90.60 $87.24 $88.27 $51.38 1,411,257
2020-08-28 $89.00 $90.54 $88.36 $90.29 $52.56 1,628,047
2020-08-27 $87.10 $89.85 $86.67 $88.40 $51.46 2,292,090
2020-08-26 $85.00 $86.79 $84.26 $86.36 $50.27 1,190,001
2020-08-25 $86.09 $86.50 $84.45 $85.00 $49.48 1,032,469
2020-08-24 $85.37 $86.80 $85.30 $86.02 $50.07 1,936,129
2020-08-21 $83.14 $85.39 $82.95 $84.54 $49.21 1,316,367
2020-08-20 $82.60 $84.17 $82.15 $83.18 $48.42 1,296,832
2020-08-19 $83.00 $86.37 $82.63 $83.64 $48.68 2,863,026
2020-08-18 $82.49 $83.36 $80.63 $80.96 $47.12 1,698,373
2020-08-17 $83.16 $84.48 $81.55 $82.70 $48.14 1,634,628
2020-08-14 $85.76 $85.80 $82.43 $82.96 $48.29 1,931,578
2020-08-13 $85.59 $86.90 $84.51 $85.99 $50.05 2,228,328
2020-08-12 $84.93 $87.09 $84.83 $86.41 $50.30 2,694,449
2020-08-11 $82.55 $85.20 $82.55 $84.00 $48.89 3,327,336
2020-08-10 $81.73 $83.04 $80.52 $81.72 $47.57 1,844,188
2020-08-07 $76.93 $81.20 $76.89 $80.90 $47.09 2,755,048
2020-08-06 $76.60 $77.84 $76.00 $76.85 $44.73 1,464,005
2020-08-05 $78.78 $79.20 $76.16 $76.97 $44.80 1,484,166
2020-08-04 $76.22 $78.74 $75.63 $77.72 $45.24 2,686,015
2020-08-03 $75.85 $77.46 $73.76 $76.25 $44.38 3,041,729
2020-07-31 $84.39 $85.37 $72.21 $75.02 $43.67 12,612,093
2020-07-30 $82.96 $87.21 $82.25 $86.62 $50.42 4,874,529
2020-07-29 $81.13 $84.20 $80.80 $84.08 $48.94 3,342,695
2020-07-28 $82.99 $83.21 $79.66 $79.74 $46.41 2,410,805
2020-07-27 $79.34 $83.62 $79.12 $83.29 $48.48 1,746,408
2020-07-24 $79.55 $80.57 $78.22 $79.25 $46.13 1,083,987
2020-07-23 $81.30 $81.49 $79.08 $80.00 $46.57 1,518,840
2020-07-22 $81.89 $82.93 $81.50 $81.54 $47.46 1,110,632
2020-07-21 $80.78 $82.95 $80.78 $82.48 $48.01 1,325,715
2020-07-20 $81.33 $81.84 $80.60 $81.04 $47.17 1,143,504
2020-07-17 $80.61 $82.01 $80.06 $81.53 $47.46 1,796,820
2020-07-16 $80.18 $81.01 $79.35 $80.17 $46.66 1,164,791
2020-07-15 $80.55 $81.43 $78.82 $80.18 $46.67 1,392,366
2020-07-14 $76.32 $78.93 $75.72 $78.71 $45.81 1,042,941
2020-07-13 $79.30 $79.53 $76.01 $76.29 $44.41 1,536,469
2020-07-10 $75.44 $78.54 $75.44 $78.45 $45.66 1,211,038
2020-07-09 $79.09 $79.55 $74.67 $75.38 $43.88 1,977,981
2020-07-08 $79.49 $80.39 $78.58 $79.15 $46.07 2,803,875
2020-07-07 $77.45 $79.72 $77.13 $78.18 $45.51 2,097,059
2020-07-06 $78.23 $79.08 $77.58 $78.37 $45.62 1,364,107
2020-07-02 $77.72 $78.71 $75.62 $76.45 $44.50 1,299,392
2020-07-01 $79.20 $79.49 $76.18 $76.54 $44.55 1,602,849
2020-06-30 $75.20 $77.55 $74.74 $77.25 $44.97 1,584,824
2020-06-29 $73.98 $75.38 $73.31 $75.30 $43.83 1,063,352
2020-06-26 $75.43 $75.46 $71.71 $72.96 $42.47 3,420,751
2020-06-25 $74.93 $75.87 $74.00 $75.69 $44.06 958,083
2020-06-24 $77.66 $78.16 $75.27 $75.51 $43.95 1,347,549
2020-06-23 $81.54 $81.74 $78.40 $78.61 $45.76 2,179,057
2020-06-22 $79.00 $81.52 $78.11 $80.99 $47.14 2,453,169
2020-06-19 $81.34 $81.83 $78.00 $79.18 $46.09 2,405,973
2020-06-18 $79.65 $80.98 $79.09 $80.49 $46.85 1,528,296
2020-06-17 $79.09 $81.70 $78.87 $80.28 $46.73 2,798,778
2020-06-16 $80.82 $80.93 $76.35 $78.71 $45.81 2,275,927
2020-06-15 $72.00 $77.71 $71.69 $77.59 $45.16 1,908,443
2020-06-12 $77.76 $78.15 $73.21 $74.84 $43.56 1,916,169
2020-06-11 $75.50 $76.39 $72.11 $73.58 $42.83 2,511,518
2020-06-10 $78.88 $82.44 $76.88 $80.88 $47.08 2,295,964
2020-06-09 $80.90 $81.52 $79.28 $79.38 $46.20 3,316,666
2020-06-08 $85.46 $85.94 $82.50 $82.97 $48.29 2,607,690
2020-06-05 $85.10 $87.87 $82.97 $83.56 $48.64 2,214,419
2020-06-04 $80.98 $82.48 $80.27 $81.61 $47.50 1,949,538
2020-06-03 $80.83 $82.64 $80.50 $81.20 $47.26 2,096,241
2020-06-02 $79.16 $80.15 $78.16 $78.97 $45.97 1,320,236
2020-06-01 $78.81 $79.45 $76.44 $78.43 $45.65 1,373,238
2020-05-29 $77.90 $79.67 $77.11 $78.81 $45.87 2,516,837
2020-05-28 $82.00 $82.83 $78.36 $78.55 $45.72 1,816,444
2020-05-27 $82.81 $84.00 $80.58 $81.33 $47.34 2,732,370
2020-05-26 $79.80 $82.84 $79.02 $80.92 $47.10 2,959,208
2020-05-22 $74.06 $75.98 $72.60 $75.61 $44.01 1,998,449
2020-05-21 $71.89 $74.50 $71.89 $73.12 $42.56 2,024,163
2020-05-20 $69.83 $73.40 $69.83 $72.13 $41.98 2,164,734
2020-05-19 $69.54 $71.34 $68.30 $68.33 $39.77 2,197,158
2020-05-18 $69.54 $70.49 $67.74 $69.91 $40.69 4,507,593
2020-05-15 $63.21 $65.49 $62.50 $64.32 $37.44 1,551,719
2020-05-14 $63.07 $64.47 $60.75 $64.39 $37.48 2,075,395
2020-05-13 $64.51 $65.28 $62.63 $63.81 $37.14 2,210,775
2020-05-12 $69.00 $69.30 $64.72 $64.87 $37.76 1,587,696
2020-05-11 $66.74 $69.58 $65.80 $68.14 $39.66 2,172,371
2020-05-08 $67.07 $68.81 $66.56 $68.40 $39.81 2,543,842
2020-05-07 $66.97 $68.09 $65.52 $66.18 $38.52 2,302,996
2020-05-06 $68.91 $69.47 $65.13 $65.66 $38.22 3,240,522
2020-05-05 $69.00 $71.85 $67.51 $68.91 $40.11 3,865,458
2020-05-04 $62.83 $64.92 $61.61 $63.79 $37.13 1,955,106
2020-05-01 $64.65 $65.70 $63.18 $64.33 $37.44 1,643,888
2020-04-30 $68.10 $69.72 $66.17 $66.74 $38.85 2,226,497
2020-04-29 $69.10 $69.37 $67.76 $69.08 $40.21 2,894,909
2020-04-28 $68.52 $69.41 $66.17 $66.41 $38.66 3,972,548
2020-04-27 $66.87 $68.15 $66.22 $66.47 $38.69 2,680,509
2020-04-24 $64.28 $66.53 $63.67 $66.00 $38.42 4,207,375
2020-04-23 $60.86 $65.60 $60.84 $64.06 $37.29 2,936,704
2020-04-22 $59.49 $62.43 $58.86 $60.35 $35.13 3,331,691
2020-04-21 $56.75 $58.32 $56.25 $57.90 $33.70 1,782,997
2020-04-20 $57.03 $60.41 $56.18 $58.68 $34.16 2,765,040
2020-04-17 $57.62 $59.75 $55.81 $58.96 $34.32 6,065,684
2020-04-16 $57.29 $57.90 $53.58 $54.64 $31.80 4,158,235
2020-04-15 $55.65 $56.94 $54.98 $56.73 $33.02 2,601,941
2020-04-14 $60.73 $62.26 $57.45 $58.13 $33.84 3,653,275
2020-04-13 $61.81 $62.94 $56.67 $57.80 $33.64 3,539,973
2020-04-09 $67.00 $70.22 $60.20 $61.90 $36.03 4,204,200
2020-04-08 $58.26 $65.45 $57.03 $64.01 $37.26 5,709,669
2020-04-07 $54.00 $60.97 $53.09 $56.09 $32.65 4,928,151
2020-04-06 $47.52 $50.68 $47.12 $50.23 $29.24 4,780,231
2020-04-03 $46.30 $47.14 $43.82 $44.29 $25.78 2,139,590
2020-04-02 $45.72 $47.56 $44.36 $46.86 $27.28 2,599,684
2020-04-01 $46.54 $48.99 $45.01 $46.20 $26.89 2,281,603
2020-03-31 $51.00 $52.74 $47.88 $48.75 $28.38 3,195,827
2020-03-30 $53.08 $54.70 $50.30 $51.43 $29.94 2,962,591
2020-03-27 $56.50 $58.75 $52.81 $52.92 $30.80 2,229,596
2020-03-26 $53.49 $60.00 $53.49 $58.82 $34.24 2,953,563
2020-03-25 $48.39 $55.50 $43.47 $53.49 $31.14 4,600,673
2020-03-24 $48.29 $49.65 $44.10 $46.19 $26.89 3,903,950
2020-03-23 $40.28 $47.60 $38.92 $44.37 $25.83 3,649,956
2020-03-20 $43.35 $47.32 $39.73 $40.69 $23.68 4,993,810
2020-03-19 $44.91 $45.00 $38.47 $41.97 $24.43 5,356,368
2020-03-18 $55.27 $59.44 $41.84 $44.99 $26.19 4,695,294
2020-03-17 $57.23 $60.61 $54.19 $60.16 $35.02 2,256,398
2020-03-16 $53.70 $56.72 $52.16 $54.87 $31.94 2,765,205
2020-03-13 $59.85 $62.93 $56.11 $61.84 $36.00 3,355,104
2020-03-12 $53.49 $59.74 $47.46 $55.52 $32.32 3,446,960
2020-03-11 $61.96 $63.66 $58.87 $59.82 $34.82 2,466,268
2020-03-10 $60.49 $64.57 $60.00 $63.90 $37.19 3,237,802
2020-03-09 $57.82 $60.82 $57.01 $57.80 $33.64 3,860,435
2020-03-06 $65.43 $67.72 $63.85 $65.77 $38.28 2,303,437
2020-03-05 $71.58 $71.90 $67.14 $68.81 $40.05 2,445,890
2020-03-04 $73.16 $74.74 $72.07 $74.66 $43.46 2,510,700
2020-03-03 $76.95 $77.21 $71.01 $71.41 $41.57 3,507,305
2020-03-02 $74.37 $76.18 $71.34 $75.99 $44.23 2,989,168
2020-02-28 $72.27 $75.14 $70.64 $73.97 $43.06 4,372,521
2020-02-27 $80.38 $80.61 $74.47 $76.01 $44.24 4,502,496
2020-02-26 $86.55 $86.66 $82.88 $83.03 $48.33 2,500,471
2020-02-25 $92.46 $93.39 $84.22 $85.64 $49.85 2,982,216
2020-02-24 $94.41 $94.41 $90.76 $91.82 $53.45 2,446,059
2020-02-21 $98.38 $99.26 $97.30 $98.51 $57.34 999,632
2020-02-20 $97.26 $100.18 $97.03 $99.11 $57.69 1,996,809
2020-02-19 $98.33 $99.43 $97.46 $97.47 $56.73 1,954,073
2020-02-18 $96.00 $98.43 $96.00 $98.06 $57.08 2,580,332
2020-02-14 $94.12 $95.72 $94.12 $95.20 $55.41 1,962,636
2020-02-13 $94.12 $94.99 $93.74 $94.51 $55.01 1,311,706
2020-02-12 $93.10 $95.55 $92.47 $94.66 $55.10 1,947,450
2020-02-11 $96.25 $96.26 $89.47 $92.28 $53.71 4,355,753
2020-02-10 $93.04 $94.43 $92.38 $94.17 $54.81 1,554,075
2020-02-07 $92.50 $94.11 $91.55 $93.21 $54.25 1,640,580
2020-02-06 $92.93 $93.98 $92.17 $93.22 $54.26 1,278,743
2020-02-05 $93.95 $94.44 $92.18 $92.25 $53.70 857,969
2020-02-04 $91.77 $93.56 $91.37 $92.84 $54.04 970,836
2020-02-03 $89.55 $90.51 $87.90 $90.19 $52.50 1,427,695
2020-01-31 $89.27 $89.93 $88.40 $88.92 $51.76 1,809,438
2020-01-30 $88.33 $90.19 $88.00 $89.92 $52.34 769,882
2020-01-29 $90.16 $91.03 $89.67 $89.71 $52.22 934,062
2020-01-28 $90.28 $90.67 $89.51 $89.60 $52.15 886,728
2020-01-27 $88.60 $90.18 $87.80 $89.51 $52.10 2,473,816
2020-01-24 $93.30 $93.30 $90.82 $91.84 $53.46 923,268
2020-01-23 $93.17 $93.57 $92.18 $93.22 $54.26 1,175,496
2020-01-22 $92.89 $94.38 $92.60 $93.57 $54.46 2,690,269
2020-01-21 $94.34 $94.50 $92.50 $92.54 $53.86 1,897,195
2020-01-17 $94.37 $95.83 $92.82 $94.64 $55.09 2,834,483
2020-01-16 $96.20 $96.20 $91.20 $95.35 $55.50 12,839,443
2020-01-15 $81.54 $83.48 $81.07 $82.82 $48.21 1,912,305
2020-01-14 $80.16 $81.97 $79.56 $81.58 $47.49 2,422,991
2020-01-13 $78.26 $79.74 $78.12 $79.48 $46.26 1,210,303
2020-01-10 $78.77 $78.85 $77.50 $78.06 $45.44 988,769
2020-01-09 $78.90 $79.40 $78.50 $78.72 $45.82 876,114
2020-01-08 $77.43 $78.76 $77.43 $78.17 $45.50 1,222,504
2020-01-07 $76.86 $78.76 $76.71 $77.51 $45.12 1,048,962
2020-01-06 $76.98 $77.20 $75.40 $76.93 $44.78 1,609,769
2020-01-03 $79.30 $79.58 $77.92 $78.24 $45.54 1,472,520
2020-01-02 $80.38 $81.24 $79.45 $80.46 $46.83 912,680
2019-12-31 $78.87 $80.03 $78.87 $79.70 $46.39 815,395
2019-12-30 $80.57 $80.57 $79.07 $79.21 $46.11 588,542
2019-12-27 $80.00 $81.10 $79.08 $80.30 $46.74 980,818
2019-12-26 $79.40 $79.88 $78.70 $79.78 $46.44 663,606
2019-12-24 $78.20 $79.35 $78.20 $78.86 $45.90 410,670
2019-12-23 $79.13 $79.57 $77.87 $78.13 $45.48 969,530
2019-12-20 $78.61 $80.10 $76.62 $78.62 $45.76 2,932,165
2019-12-19 $79.46 $79.68 $77.93 $78.21 $45.52 1,661,558
2019-12-18 $81.20 $81.35 $79.04 $79.66 $46.37 1,869,862
2019-12-17 $82.53 $83.25 $81.66 $81.89 $47.67 987,894
2019-12-16 $83.53 $84.07 $82.51 $82.53 $48.04 974,623
2019-12-13 $83.34 $84.66 $83.04 $83.31 $48.49 752,837
2019-12-12 $81.76 $84.07 $81.30 $83.48 $48.59 817,391
2019-12-11 $81.09 $82.14 $81.09 $81.76 $47.59 600,652
2019-12-10 $82.21 $82.43 $80.17 $81.00 $47.15 847,841
2019-12-09 $81.78 $82.83 $81.69 $82.55 $48.05 682,973
2019-12-06 $81.89 $82.85 $81.70 $82.19 $47.84 878,207
2019-12-05 $81.18 $81.75 $80.80 $81.27 $47.31 1,032,440
2019-12-04 $80.63 $81.77 $80.31 $80.39 $46.79 806,731
2019-12-03 $79.70 $80.25 $78.37 $79.98 $46.55 1,100,830
2019-12-02 $82.95 $83.53 $81.23 $81.27 $47.31 888,039
2019-11-29 $84.11 $84.47 $82.51 $82.69 $48.13 399,483
2019-11-27 $84.67 $85.00 $83.84 $84.27 $49.05 667,080
2019-11-26 $84.07 $84.83 $83.11 $84.08 $48.94 1,036,371
2019-11-25 $83.91 $85.10 $83.30 $84.34 $49.09 944,027
2019-11-22 $82.41 $83.38 $82.07 $83.30 $48.49 646,650
2019-11-21 $82.03 $83.18 $81.55 $82.02 $47.74 825,191
2019-11-20 $83.12 $83.76 $81.80 $82.25 $47.88 1,626,281
2019-11-19 $84.88 $85.20 $82.91 $83.52 $48.61 1,235,539
2019-11-18 $83.08 $84.69 $82.34 $84.51 $49.19 2,259,651
2019-11-15 $85.10 $85.59 $83.48 $83.64 $48.68 2,253,942
2019-11-14 $83.51 $84.51 $83.51 $84.34 $49.09 2,016,815
2019-11-13 $84.75 $85.22 $83.45 $83.69 $48.71 1,230,297
2019-11-12 $85.04 $86.42 $84.71 $85.67 $49.87 1,866,991
2019-11-11 $83.83 $84.93 $83.65 $84.19 $49.00 944,724
2019-11-08 $84.67 $86.43 $84.41 $84.64 $49.27 999,891
2019-11-07 $84.27 $86.47 $84.18 $84.69 $49.30 1,445,446
2019-11-06 $83.41 $84.55 $83.01 $83.46 $48.58 1,131,930
2019-11-05 $82.50 $83.88 $82.38 $83.67 $48.70 1,517,119
2019-11-04 $80.37 $82.57 $80.17 $82.16 $47.82 1,591,811
2019-11-01 $77.37 $79.39 $77.02 $79.37 $46.20 1,136,345
2019-10-31 $78.86 $78.86 $75.51 $76.40 $44.47 1,293,834
2019-10-30 $80.79 $80.80 $78.31 $79.17 $46.08 1,755,570
2019-10-29 $80.94 $81.72 $78.20 $81.37 $47.36 2,939,716
2019-10-28 $80.14 $81.19 $79.86 $80.40 $46.80 2,770,546
2019-10-25 $77.64 $80.25 $77.64 $79.72 $46.40 1,688,053
2019-10-24 $78.31 $78.73 $76.68 $78.18 $45.51 921,298
2019-10-23 $77.35 $78.69 $77.01 $78.20 $45.52 1,345,322
2019-10-22 $77.56 $78.43 $76.84 $77.42 $45.06 2,057,713
2019-10-21 $77.44 $78.74 $77.22 $77.37 $45.03 1,084,590
2019-10-18 $76.96 $76.98 $75.17 $76.74 $44.67 1,418,949
2019-10-17 $77.34 $78.14 $76.76 $76.97 $44.80 1,414,291
2019-10-16 $76.00 $77.71 $76.00 $76.95 $44.79 1,349,866
2019-10-15 $74.89 $76.95 $74.35 $75.85 $44.15 1,561,174
2019-10-14 $73.98 $75.27 $73.12 $74.68 $43.47 923,933
2019-10-11 $72.46 $74.42 $71.61 $74.04 $43.10 1,777,545
2019-10-10 $69.34 $71.42 $69.34 $71.04 $41.35 996,969
2019-10-09 $69.33 $69.67 $68.79 $69.40 $40.40 571,693
2019-10-08 $69.41 $69.41 $68.18 $68.59 $39.92 939,703
2019-10-07 $69.52 $70.38 $68.62 $69.69 $40.56 953,522
2019-10-04 $69.12 $70.18 $67.99 $70.08 $40.79 1,168,712
2019-10-03 $68.55 $68.69 $66.50 $68.64 $39.95 1,521,313
2019-10-02 $69.19 $69.33 $68.09 $69.04 $40.19 1,291,654
2019-10-01 $72.23 $73.38 $69.53 $70.05 $40.77 1,902,532
2019-09-30 $70.65 $71.73 $69.83 $71.57 $41.66 1,036,412
2019-09-27 $70.70 $71.15 $69.76 $70.54 $41.06 1,198,756
2019-09-26 $71.83 $71.91 $70.24 $70.76 $41.19 1,225,270
2019-09-25 $70.71 $72.82 $70.60 $72.03 $41.93 1,386,436
2019-09-24 $71.38 $72.30 $70.37 $70.76 $41.19 1,417,119
2019-09-23 $71.79 $72.71 $70.89 $71.25 $41.47 1,342,340
2019-09-20 $73.55 $74.69 $71.49 $71.87 $41.83 2,070,542
2019-09-19 $73.78 $74.02 $72.58 $73.06 $42.53 1,008,957
2019-09-18 $72.28 $73.65 $70.53 $73.61 $42.85 1,355,742
2019-09-17 $74.11 $74.22 $72.54 $73.91 $43.02 1,623,774
2019-09-16 $73.86 $75.23 $73.34 $74.56 $43.40 1,374,460
2019-09-13 $75.97 $76.55 $74.30 $74.74 $43.50 1,427,001
2019-09-12 $75.35 $76.33 $73.19 $74.92 $43.61 1,334,798
2019-09-11 $75.90 $76.40 $74.84 $75.22 $43.78 1,639,691
2019-09-10 $74.75 $75.53 $74.07 $75.42 $43.90 2,087,273
2019-09-09 $72.44 $74.91 $72.30 $74.75 $43.51 2,250,593
2019-09-06 $72.20 $72.86 $71.40 $72.19 $42.02 2,565,255
2019-09-05 $70.00 $72.68 $69.91 $71.83 $41.81 1,917,830
2019-09-04 $68.76 $70.32 $67.87 $68.46 $39.85 1,788,410
2019-09-03 $70.03 $70.85 $67.13 $67.31 $39.18 1,731,970
2019-08-30 $70.53 $72.33 $70.34 $70.86 $41.25 1,984,717
2019-08-29 $68.68 $70.40 $68.68 $69.84 $40.65 1,640,073
2019-08-28 $66.05 $67.91 $64.73 $67.62 $39.36 1,212,612
2019-08-27 $68.46 $68.46 $65.44 $66.26 $38.57 1,979,471
2019-08-26 $67.80 $67.81 $66.34 $67.53 $39.31 858,695
2019-08-23 $68.36 $68.90 $66.21 $66.73 $38.84 1,805,351
2019-08-22 $69.50 $70.58 $68.74 $69.36 $40.37 1,652,764
2019-08-21 $67.59 $69.37 $67.34 $68.92 $40.12 1,419,121
2019-08-20 $68.27 $68.76 $66.66 $67.08 $39.05 977,138
2019-08-19 $68.04 $68.91 $64.39 $68.08 $39.63 1,103,301
2019-08-16 $65.71 $67.67 $65.66 $66.83 $38.90 1,708,999
2019-08-15 $65.92 $66.12 $64.39 $65.04 $37.86 1,489,978
2019-08-14 $66.52 $66.52 $64.25 $65.44 $38.09 1,681,502
2019-08-13 $65.23 $68.68 $64.72 $67.56 $39.32 1,772,683
2019-08-12 $67.14 $67.14 $65.15 $65.59 $38.18 1,728,302
2019-08-09 $69.99 $70.64 $67.53 $67.66 $39.38 1,809,256
2019-08-08 $69.23 $70.80 $68.76 $70.48 $41.02 1,784,179
2019-08-07 $66.95 $68.49 $65.81 $68.36 $39.79 1,401,625
2019-08-06 $68.37 $69.83 $67.44 $68.14 $39.66 1,980,122
2019-08-05 $69.94 $70.00 $65.13 $67.30 $39.17 3,396,133
2019-08-02 $68.85 $74.45 $66.96 $71.97 $41.89 7,614,334
2019-08-01 $67.46 $67.50 $64.64 $64.85 $37.75 2,914,562
2019-07-31 $66.88 $68.55 $66.00 $67.48 $39.28 2,556,581
2019-07-30 $66.23 $67.73 $65.73 $67.01 $39.00 1,725,569
2019-07-29 $66.97 $67.24 $65.65 $66.71 $38.83 1,701,234
2019-07-26 $65.26 $67.50 $65.05 $67.13 $39.07 1,732,195
2019-07-25 $67.04 $67.20 $64.33 $65.23 $37.97 1,530,815
2019-07-24 $65.95 $68.90 $65.28 $67.16 $39.09 2,654,796
2019-07-23 $63.16 $65.88 $62.82 $65.86 $38.34 2,677,667
2019-07-22 $62.28 $63.90 $62.04 $62.53 $36.40 1,152,838
2019-07-19 $60.83 $62.40 $60.56 $62.01 $36.09 1,509,506
2019-07-18 $59.88 $61.02 $59.64 $60.30 $35.10 1,517,289
2019-07-17 $61.70 $61.81 $59.39 $59.74 $34.77 2,190,965
2019-07-16 $59.78 $63.71 $59.77 $62.21 $36.21 3,566,401
2019-07-15 $58.69 $59.59 $57.92 $58.91 $34.29 1,877,768
2019-07-12 $55.37 $59.01 $55.11 $58.41 $34.00 2,467,350
2019-07-11 $54.22 $55.16 $53.54 $55.02 $32.03 1,766,969
2019-07-10 $55.54 $56.08 $53.74 $54.63 $31.80 1,801,786
2019-07-09 $54.66 $55.57 $54.30 $55.00 $32.01 1,171,289
2019-07-08 $56.13 $56.48 $54.86 $55.24 $32.15 1,175,179
2019-07-05 $57.35 $58.64 $56.59 $56.71 $33.01 1,307,415
2019-07-03 $56.70 $57.76 $56.44 $57.75 $33.61 858,647
2019-07-02 $56.95 $57.79 $56.08 $56.20 $32.71 1,797,545
2019-07-01 $58.98 $59.74 $56.66 $57.09 $33.23 1,536,847
2019-06-28 $55.29 $57.91 $55.26 $57.81 $33.65 6,046,080
2019-06-27 $53.79 $55.75 $53.68 $55.06 $32.05 1,609,542
2019-06-26 $52.37 $53.88 $51.69 $53.53 $31.16 2,283,196
2019-06-25 $52.91 $52.94 $52.05 $52.11 $30.33 2,062,893
2019-06-24 $55.04 $55.21 $52.71 $52.77 $30.72 2,593,872
2019-06-21 $57.21 $57.23 $55.02 $55.04 $32.04 3,819,064
2019-06-20 $57.30 $58.86 $56.96 $57.66 $33.56 2,344,894
2019-06-19 $57.17 $57.70 $56.15 $56.29 $32.76 2,037,044
2019-06-18 $55.73 $57.73 $55.40 $57.19 $33.29 1,393,873
2019-06-17 $56.97 $57.04 $55.19 $55.40 $32.25 1,264,209
2019-06-14 $57.34 $57.34 $55.76 $56.74 $33.03 1,059,499
2019-06-13 $56.52 $57.62 $56.40 $57.49 $33.46 1,086,446
2019-06-12 $55.37 $56.15 $54.80 $56.03 $32.61 1,279,743
2019-06-11 $56.25 $56.66 $55.34 $55.50 $32.31 1,344,218
2019-06-10 $54.16 $56.97 $54.02 $55.55 $32.33 1,826,843
2019-06-07 $53.65 $54.53 $53.39 $53.78 $31.30 1,259,015
2019-06-06 $53.71 $54.00 $52.59 $53.32 $31.04 2,118,290
2019-06-05 $55.79 $56.35 $52.89 $53.93 $31.39 1,647,738
2019-06-04 $52.61 $55.30 $52.61 $55.28 $32.18 2,283,754
2019-06-03 $51.79 $53.28 $51.32 $51.84 $30.17 2,854,010
2019-05-31 $51.02 $52.25 $50.51 $52.09 $30.32 2,118,101
2019-05-30 $53.11 $53.39 $51.20 $52.00 $30.27 2,745,848
2019-05-29 $52.59 $53.47 $51.54 $52.97 $30.83 2,069,210
2019-05-28 $52.96 $53.21 $50.94 $52.84 $30.76 3,808,158
2019-05-24 $54.64 $54.64 $52.46 $52.79 $30.73 3,560,381
2019-05-23 $55.57 $55.99 $53.70 $54.55 $31.75 3,607,867
2019-05-22 $57.54 $57.54 $54.73 $56.10 $32.65 2,690,338
2019-05-21 $57.97 $57.97 $56.90 $57.88 $33.69 1,595,138
2019-05-20 $57.48 $57.77 $56.36 $56.98 $33.17 1,939,711
2019-05-17 $59.46 $60.26 $58.24 $58.29 $33.93 1,695,179
2019-05-16 $58.38 $60.62 $58.38 $60.12 $34.99 2,299,352
2019-05-15 $57.15 $58.58 $56.28 $58.36 $33.97 2,291,208
2019-05-14 $56.88 $58.45 $56.62 $57.80 $33.64 2,349,334
2019-05-13 $60.00 $60.19 $56.21 $56.49 $32.88 3,665,236
2019-05-10 $61.40 $62.10 $60.03 $61.45 $35.77 2,007,294
2019-05-09 $61.72 $62.19 $60.69 $61.44 $35.76 2,502,796
2019-05-08 $62.67 $64.07 $61.82 $62.68 $36.48 2,520,285
2019-05-07 $64.50 $64.77 $61.66 $62.51 $36.39 3,200,357
2019-05-06 $62.57 $65.80 $62.30 $65.48 $38.11 3,118,970
2019-05-03 $65.00 $65.64 $64.24 $64.45 $37.51 9,984,321
2019-05-02 $66.92 $66.92 $60.82 $64.10 $37.31 6,928,862
2019-05-01 $67.94 $69.06 $67.05 $67.13 $39.07 3,879,560
2019-04-30 $67.11 $68.22 $65.84 $68.08 $39.63 3,802,593
2019-04-29 $67.95 $68.14 $65.30 $66.82 $38.89 3,960,818
2019-04-26 $65.88 $67.96 $65.19 $67.83 $39.48 2,151,621
2019-04-25 $68.28 $68.45 $65.19 $66.52 $38.72 2,526,647
2019-04-24 $67.20 $69.29 $66.69 $68.97 $40.15 1,915,011
2019-04-23 $67.00 $67.18 $65.97 $67.05 $39.03 2,279,667
2019-04-22 $65.76 $67.20 $65.00 $66.59 $38.76 2,490,983
2019-04-18 $64.55 $66.21 $64.35 $66.03 $38.43 2,645,639
2019-04-17 $63.06 $65.07 $63.00 $64.88 $37.76 2,679,518
2019-04-16 $62.48 $62.93 $61.09 $62.51 $36.39 2,712,916
2019-04-15 $63.16 $63.85 $62.75 $63.07 $36.71 3,099,783
2019-04-12 $62.77 $63.68 $62.49 $63.19 $36.78 3,767,864
2019-04-11 $61.34 $61.92 $61.06 $61.85 $36.00 2,791,421
2019-04-10 $59.98 $61.23 $59.52 $61.20 $35.62 3,030,143
2019-04-09 $59.43 $59.91 $59.06 $59.76 $34.78 2,925,516
2019-04-08 $59.40 $59.96 $58.46 $59.84 $34.83 2,588,283
2019-04-05 $59.20 $59.80 $58.02 $59.53 $34.65 3,955,990
2019-04-04 $56.07 $58.72 $55.79 $58.57 $34.09 4,618,655
2019-04-03 $55.63 $56.62 $55.55 $55.98 $32.58 3,115,055
2019-04-02 $55.69 $55.99 $54.73 $55.31 $32.19 2,854,676
2019-04-01 $54.48 $55.93 $54.20 $55.42 $32.26 4,112,678
2019-03-29 $53.80 $54.51 $53.10 $53.74 $31.28 3,967,100
2019-03-28 $51.04 $53.57 $51.04 $53.28 $31.01 5,421,080
2019-03-27 $51.40 $51.91 $50.51 $51.12 $29.76 3,051,075
2019-03-26 $50.16 $51.69 $50.14 $51.34 $29.88 4,211,046
2019-03-25 $48.82 $50.67 $48.60 $49.72 $28.94 4,436,874
2019-03-22 $51.33 $51.40 $49.40 $49.46 $28.79 4,525,997
2019-03-21 $50.06 $51.53 $50.01 $51.48 $29.97 3,432,852
2019-03-20 $50.30 $50.60 $49.00 $50.20 $29.22 8,284,208
2019-03-19 $51.66 $52.40 $50.59 $50.83 $29.59 7,873,255
2019-03-18 $49.69 $51.56 $49.67 $51.52 $29.99 6,839,328
2019-03-15 $50.38 $50.49 $49.38 $49.65 $28.90 33,251,405
2019-03-14 $50.07 $50.94 $49.71 $50.22 $29.23 7,398,860
2019-03-13 $49.43 $50.74 $49.33 $49.86 $29.02 7,416,855
2019-03-12 $49.68 $49.70 $47.35 $49.02 $28.53 10,743,301
2019-03-11 $47.76 $50.20 $47.51 $49.85 $29.02 12,720,956
2019-03-08 $46.99 $47.21 $45.73 $46.20 $26.89 4,735,034
2019-03-07 $47.27 $48.79 $46.92 $47.59 $27.70 6,979,849
2019-03-06 $47.49 $47.98 $46.46 $47.44 $27.61 7,112,124
2019-03-05 $48.55 $48.61 $47.48 $47.56 $27.68 6,171,640
2019-03-04 $49.95 $50.20 $48.20 $48.54 $28.25 3,855,198
2019-03-01 $50.62 $51.40 $49.36 $49.71 $28.93 5,728,349
2019-02-28 $48.84 $50.39 $48.82 $50.35 $29.31 5,927,828
2019-02-27 $50.06 $50.11 $48.50 $48.88 $28.45 8,138,148
2019-02-26 $50.88 $51.09 $50.03 $50.16 $29.20 3,960,958
2019-02-25 $52.47 $52.92 $51.04 $51.17 $29.78 5,062,836
2019-02-22 $53.87 $53.93 $50.80 $52.17 $30.37 7,227,397
2019-02-21 $55.05 $55.88 $53.69 $54.06 $31.47 7,298,165
2019-02-20 $54.90 $55.74 $53.99 $55.09 $32.07 6,052,574
2019-02-19 $51.27 $55.15 $51.19 $54.64 $31.80 10,387,570
2019-02-15 $49.86 $52.29 $47.11 $51.97 $30.25 33,105,531
2019-02-14 $59.18 $60.29 $58.52 $59.55 $34.66 5,688,876
2019-02-13 $58.82 $60.33 $58.82 $59.67 $34.73 2,354,737
2019-02-12 $58.12 $59.51 $57.76 $58.62 $34.12 4,420,738
2019-02-11 $57.60 $58.26 $57.17 $57.73 $33.60 3,237,297
2019-02-08 $58.21 $59.21 $56.31 $57.55 $33.50 4,427,418
2019-02-07 $59.09 $60.26 $58.42 $58.98 $34.33 2,491,790
2019-02-06 $60.09 $60.49 $59.14 $59.31 $34.52 2,866,180
2019-02-05 $60.29 $61.50 $60.06 $60.37 $35.14 2,031,170
2019-02-04 $60.44 $60.63 $59.88 $60.40 $35.16 2,553,100
2019-02-01 $60.57 $61.30 $60.19 $60.50 $35.22 3,078,137
2019-01-31 $62.46 $62.46 $60.32 $60.78 $35.38 2,117,359
2019-01-30 $61.33 $62.34 $60.24 $62.02 $36.10 3,678,662
2019-01-29 $61.24 $61.92 $58.83 $60.67 $35.31 4,132,671
2019-01-28 $61.41 $62.55 $60.71 $61.57 $35.84 2,580,202
2019-01-25 $61.40 $62.81 $60.75 $62.13 $36.16 4,098,419
2019-01-24 $60.88 $62.16 $60.56 $60.88 $35.44 3,969,306
2019-01-23 $63.31 $63.31 $59.92 $61.13 $35.58 3,077,937
2019-01-22 $63.58 $63.75 $61.93 $62.99 $36.66 3,632,338
2019-01-18 $62.80 $64.65 $62.45 $63.89 $37.19 3,221,655
2019-01-17 $60.78 $62.61 $60.51 $61.79 $35.97 3,416,282
2019-01-16 $60.60 $61.66 $59.80 $60.65 $35.30 3,227,718
2019-01-15 $60.09 $61.30 $59.16 $60.31 $35.10 4,634,042
2019-01-14 $59.42 $61.11 $59.12 $60.10 $34.98 7,844,666
2019-01-11 $62.40 $63.83 $61.95 $62.98 $36.66 3,552,409
2019-01-10 $61.46 $63.17 $60.60 $62.79 $36.55 3,218,420
2019-01-09 $60.53 $62.42 $59.67 $62.04 $36.11 3,239,739
2019-01-08 $59.58 $60.41 $58.19 $60.24 $35.06 4,118,781
2019-01-07 $57.06 $59.81 $56.41 $59.18 $34.45 5,219,077
2019-01-04 $56.34 $57.96 $56.29 $56.92 $33.13 4,726,843
2019-01-03 $56.57 $57.26 $54.63 $55.33 $32.21 4,303,320
2019-01-02 $55.66 $58.24 $55.03 $57.65 $33.56 4,843,084
2018-12-31 $56.15 $57.12 $55.60 $57.04 $33.20 4,113,563
2018-12-28 $56.10 $57.75 $55.13 $56.03 $32.61 7,827,773
2018-12-27 $54.10 $56.14 $53.76 $55.99 $32.59 8,125,500
2018-12-26 $51.19 $55.77 $51.19 $55.57 $32.35 10,740,372
2018-12-24 $51.32 $52.62 $50.05 $51.10 $29.74 3,433,177
2018-12-21 $52.84 $54.08 $50.30 $52.06 $30.30 12,181,142
2018-12-20 $51.41 $55.00 $51.39 $52.82 $30.75 10,716,129
2018-12-19 $51.50 $55.94 $51.30 $52.02 $30.28 13,113,748
2018-12-18 $53.78 $56.82 $52.15 $52.25 $30.41 18,955,382
2018-12-17 $50.78 $55.89 $50.16 $53.83 $31.33 20,763,876
2018-12-14 $47.87 $52.41 $45.59 $51.55 $30.01 39,913,192
2018-12-13 $58.01 $59.94 $41.05 $44.50 $25.90 68,186,878
2018-12-12 $65.50 $66.25 $58.33 $60.27 $35.08 16,650,852
2018-12-11 $67.43 $70.14 $65.87 $66.69 $38.82 5,649,981
2018-12-10 $65.71 $66.38 $63.68 $65.87 $38.34 4,046,883
2018-12-07 $70.97 $72.07 $66.09 $66.46 $38.68 3,663,234
2018-12-06 $70.16 $71.81 $68.55 $71.22 $41.46 3,847,756
2018-12-04 $76.13 $76.60 $70.12 $71.91 $41.86 4,971,460
2018-12-03 $78.64 $79.27 $76.49 $77.18 $44.92 4,974,003
2018-11-30 $76.09 $76.64 $74.75 $75.86 $44.16 3,593,832
2018-11-29 $75.97 $77.25 $74.82 $76.34 $44.44 5,123,727
2018-11-28 $73.52 $76.30 $72.05 $76.13 $44.31 3,761,301
2018-11-27 $73.70 $74.75 $71.87 $73.02 $42.50 2,746,102
2018-11-26 $73.40 $74.79 $73.07 $74.16 $43.17 2,581,715
2018-11-23 $71.83 $73.44 $71.12 $72.26 $42.06 1,139,123
2018-11-21 $72.31 $73.43 $71.82 $72.34 $42.11 2,408,388
2018-11-20 $71.35 $73.22 $69.11 $71.23 $41.46 4,758,483
2018-11-19 $76.43 $76.96 $72.56 $73.70 $42.90 4,403,891
2018-11-16 $78.61 $79.28 $75.71 $76.72 $44.66 4,899,244
2018-11-15 $78.25 $79.90 $77.01 $78.82 $45.88 2,605,517
2018-11-14 $79.92 $80.49 $77.64 $78.87 $45.91 2,842,820
2018-11-13 $78.60 $80.07 $77.41 $79.02 $46.00 3,818,667
2018-11-12 $80.91 $81.44 $78.03 $78.22 $45.53 3,731,932
2018-11-09 $82.55 $84.01 $80.49 $81.03 $47.17 3,818,909
2018-11-08 $87.23 $87.78 $82.56 $83.12 $48.38 2,822,186
2018-11-07 $86.20 $88.06 $85.43 $87.97 $51.20 1,716,740
2018-11-06 $83.97 $86.15 $83.83 $85.12 $49.55 2,840,860
2018-11-05 $87.78 $88.03 $83.56 $84.42 $49.14 3,134,059
2018-11-02 $88.85 $90.75 $86.94 $88.02 $51.23 3,082,610
2018-11-01 $87.55 $88.10 $79.82 $86.99 $50.63 9,240,671
2018-10-31 $88.79 $91.17 $88.66 $89.38 $52.03 5,155,638
2018-10-30 $83.96 $87.18 $83.33 $86.94 $50.61 3,485,942
2018-10-29 $88.38 $88.83 $81.29 $82.90 $48.25 3,862,620
2018-10-26 $88.00 $88.43 $85.03 $86.67 $50.45 3,453,657
2018-10-25 $87.00 $91.47 $86.17 $90.22 $52.51 2,571,158
2018-10-24 $91.70 $91.81 $85.93 $86.01 $50.06 4,064,805
2018-10-23 $91.50 $92.91 $88.69 $91.63 $53.34 4,165,143
2018-10-22 $94.70 $95.33 $93.05 $93.59 $54.48 4,053,339
2018-10-19 $96.26 $96.88 $93.48 $94.70 $55.12 3,132,840
2018-10-18 $99.90 $99.99 $95.14 $95.84 $55.79 3,917,198
2018-10-17 $103.11 $103.41 $99.40 $100.60 $58.56 2,574,316
2018-10-16 $101.63 $103.80 $101.15 $103.59 $60.30 2,026,224
2018-10-15 $99.66 $101.50 $99.33 $100.72 $58.63 1,428,063
2018-10-12 $101.21 $101.94 $98.08 $99.70 $58.03 2,535,286
2018-10-11 $101.33 $103.52 $99.10 $99.24 $57.76 3,477,070
2018-10-10 $107.82 $107.96 $102.05 $102.24 $59.51 3,083,708
2018-10-09 $108.46 $109.96 $107.81 $108.04 $62.89 1,482,611
2018-10-08 $109.28 $109.97 $106.54 $109.36 $63.66 1,646,484
2018-10-05 $111.57 $112.10 $108.65 $110.02 $64.04 2,175,989
2018-10-04 $113.48 $114.58 $111.07 $112.04 $65.22 1,684,610
2018-10-03 $111.50 $114.15 $111.43 $113.10 $65.83 2,377,639
2018-10-02 $113.13 $113.30 $109.81 $109.99 $64.02 1,631,144
2018-10-01 $115.50 $115.62 $112.88 $113.27 $65.93 1,242,844
2018-09-28 $114.19 $114.90 $113.75 $114.17 $66.46 1,298,000
2018-09-27 $113.89 $115.25 $113.78 $114.54 $66.67 1,240,777
2018-09-26 $112.63 $116.27 $111.43 $113.65 $66.15 2,115,553
2018-09-25 $112.40 $113.50 $111.45 $112.42 $65.44 1,300,288
2018-09-24 $112.40 $112.84 $111.24 $112.37 $65.41 1,508,922
2018-09-21 $113.95 $114.52 $112.79 $112.85 $65.69 3,510,069
2018-09-20 $115.05 $115.14 $113.42 $113.58 $66.11 1,489,615
2018-09-19 $113.77 $114.82 $113.03 $113.69 $66.18 1,339,412
2018-09-18 $112.01 $113.75 $110.90 $113.51 $66.07 1,973,672
2018-09-17 $114.53 $115.00 $110.70 $111.97 $65.17 1,383,306
2018-09-14 $112.14 $115.33 $112.00 $114.53 $66.66 2,257,183
2018-09-13 $111.40 $112.58 $110.87 $111.69 $65.01 1,421,059
2018-09-12 $112.15 $113.05 $109.72 $110.83 $64.51 2,277,789
2018-09-11 $111.27 $113.53 $111.01 $112.27 $65.35 2,382,883
2018-09-10 $106.69 $112.09 $106.23 $112.00 $65.19 2,902,469
2018-09-07 $105.84 $107.89 $105.08 $106.18 $61.80 1,449,699
2018-09-06 $106.76 $107.82 $106.50 $106.56 $62.03 1,459,875
2018-09-05 $106.60 $107.16 $104.10 $106.49 $61.98 1,471,332
2018-09-04 $106.00 $106.92 $105.51 $106.69 $62.10 1,243,539
2018-08-31 $106.27 $106.95 $105.83 $106.50 $61.99 1,158,971
2018-08-30 $107.44 $107.85 $106.22 $106.59 $62.04 833,944
2018-08-29 $106.22 $108.17 $103.50 $107.85 $62.78 1,652,810
2018-08-28 $107.77 $108.02 $105.66 $105.96 $61.68 1,057,942
2018-08-27 $106.00 $108.61 $105.95 $107.41 $62.52 1,409,809
2018-08-24 $105.12 $106.36 $104.82 $105.75 $61.55 1,454,300
2018-08-23 $105.18 $106.31 $104.17 $104.65 $60.91 2,194,217
2018-08-22 $105.72 $106.53 $104.87 $105.28 $61.28 1,197,186
2018-08-21 $103.88 $106.43 $103.88 $106.06 $61.73 1,812,251
2018-08-20 $101.61 $104.80 $101.61 $104.01 $60.54 1,856,663
2018-08-17 $101.93 $102.30 $100.93 $101.71 $59.20 1,108,683
2018-08-16 $101.07 $103.34 $100.39 $102.41 $59.61 1,375,561
2018-08-15 $101.20 $101.50 $98.29 $99.88 $58.14 2,335,349
2018-08-14 $103.15 $103.57 $102.43 $102.61 $59.73 2,860,908
2018-08-13 $104.33 $104.62 $102.72 $102.97 $59.94 916,530
2018-08-10 $104.69 $105.50 $102.82 $104.64 $60.91 1,092,354
2018-08-09 $103.71 $106.02 $103.68 $105.22 $61.25 2,930,409
2018-08-08 $104.66 $104.93 $103.45 $103.97 $60.52 1,076,095
2018-08-07 $103.86 $104.99 $103.03 $104.56 $60.86 3,657,433
2018-08-06 $101.08 $103.92 $100.35 $103.85 $60.45 2,368,548
2018-08-03 $101.03 $101.51 $99.67 $101.43 $59.04 1,821,561
2018-08-02 $96.28 $101.59 $96.28 $100.42 $58.45 3,945,064
2018-08-01 $99.71 $100.89 $98.44 $99.92 $58.16 2,065,864
2018-07-31 $96.00 $100.57 $96.00 $99.72 $58.04 1,917,215
2018-07-30 $98.55 $99.50 $94.81 $95.71 $55.71 3,347,986
2018-07-27 $99.52 $99.80 $97.42 $98.66 $57.43 1,830,223
2018-07-26 $100.81 $101.00 $98.59 $99.22 $57.75 3,405,414
2018-07-25 $99.44 $101.42 $99.00 $101.30 $58.96 1,842,749
2018-07-24 $104.23 $104.59 $97.93 $99.25 $57.77 3,295,230
2018-07-23 $101.92 $103.53 $100.90 $103.06 $59.99 1,463,151
2018-07-20 $101.06 $102.59 $100.71 $102.04 $59.39 1,743,979
2018-07-19 $100.51 $101.65 $99.80 $100.62 $58.57 1,208,695
2018-07-18 $100.19 $101.91 $99.87 $101.68 $59.19 1,544,787
2018-07-17 $98.80 $100.12 $98.80 $99.97 $58.19 1,651,879
2018-07-16 $102.93 $103.46 $97.90 $99.07 $57.67 2,163,468
2018-07-13 $101.65 $102.87 $101.21 $101.75 $59.23 1,134,563
2018-07-12 $100.16 $101.95 $99.81 $101.65 $59.17 1,639,977
2018-07-11 $101.05 $102.82 $98.87 $99.06 $57.66 2,145,788
2018-07-10 $104.94 $105.66 $102.37 $103.50 $60.24 1,690,888
2018-07-09 $101.84 $104.46 $101.68 $104.04 $60.56 1,965,508
2018-07-06 $100.02 $101.86 $99.35 $101.36 $59.00 1,638,996
2018-07-05 $100.11 $100.53 $98.38 $100.28 $58.37 3,945,639
2018-07-03 $101.23 $102.12 $98.91 $99.13 $57.70 964,086
2018-07-02 $99.35 $100.91 $98.66 $100.82 $58.68 2,030,361
2018-06-29 $100.85 $101.58 $100.03 $100.18 $58.31 2,789,846
2018-06-28 $98.16 $100.70 $97.00 $99.75 $58.06 2,995,343
2018-06-27 $103.00 $104.11 $98.84 $98.94 $57.59 2,759,097
2018-06-26 $103.75 $104.25 $101.55 $102.23 $59.51 3,288,654
2018-06-25 $108.00 $108.00 $102.18 $103.53 $60.26 3,155,507
2018-06-22 $113.65 $114.00 $108.23 $108.76 $63.31 3,649,621
2018-06-21 $113.32 $113.53 $111.80 $112.14 $65.27 1,748,247
2018-06-20 $112.75 $114.13 $112.03 $112.91 $65.72 1,848,856
2018-06-19 $111.15 $112.33 $109.58 $111.81 $65.08 2,954,724
2018-06-18 $112.48 $114.75 $111.75 $114.04 $66.38 2,226,981
2018-06-15 $110.34 $114.24 $109.85 $113.98 $66.34 3,321,995
2018-06-14 $113.45 $113.45 $110.61 $111.66 $64.99 2,461,375
2018-06-13 $114.37 $115.49 $112.64 $113.30 $65.95 2,585,620
2018-06-12 $112.36 $114.43 $112.16 $114.18 $66.46 2,679,372
2018-06-11 $110.39 $113.03 $110.33 $111.51 $64.91 1,735,490
2018-06-08 $108.96 $111.46 $108.96 $111.28 $64.77 2,159,972
2018-06-07 $109.58 $110.10 $107.58 $109.67 $63.84 2,824,823
2018-06-06 $107.31 $109.50 $106.46 $109.45 $63.71 2,267,729
2018-06-05 $106.91 $108.07 $105.57 $107.43 $62.53 2,032,636
2018-06-04 $107.63 $108.75 $106.70 $107.41 $62.52 2,555,616
2018-06-01 $106.31 $107.36 $105.25 $106.67 $62.09 1,898,298
2018-05-31 $109.50 $110.00 $104.49 $105.25 $61.26 11,104,866
2018-05-30 $107.89 $110.06 $107.79 $109.31 $63.63 1,826,797
2018-05-29 $108.52 $109.83 $106.44 $107.13 $62.36 1,636,989
2018-05-25 $109.18 $109.55 $108.59 $108.81 $63.34 1,241,239
2018-05-24 $107.74 $110.05 $107.50 $109.45 $63.71 1,759,249
2018-05-23 $108.47 $108.56 $105.84 $107.69 $62.68 2,331,092
2018-05-22 $110.61 $110.80 $108.62 $108.76 $63.31 1,672,000
2018-05-21 $109.71 $111.09 $109.39 $110.31 $64.21 1,798,893
2018-05-18 $106.57 $109.09 $106.53 $108.40 $63.10 2,611,555
2018-05-17 $105.75 $107.48 $105.66 $106.36 $61.91 2,079,960
2018-05-16 $106.24 $106.89 $105.24 $105.84 $61.61 1,588,574
2018-05-15 $107.36 $107.53 $105.90 $106.67 $62.09 2,985,717
2018-05-14 $108.84 $110.68 $107.52 $108.07 $62.90 1,957,061
2018-05-11 $108.50 $109.95 $108.30 $109.07 $63.49 2,094,863
2018-05-10 $106.90 $108.93 $106.70 $108.50 $63.15 2,904,608
2018-05-09 $105.54 $106.50 $104.41 $106.33 $61.89 2,245,889
2018-05-08 $103.86 $107.47 $103.58 $105.46 $61.39 2,893,721
2018-05-07 $102.03 $104.86 $101.37 $104.30 $60.71 3,562,230
2018-05-04 $99.16 $102.29 $97.63 $101.24 $58.93 4,225,482
2018-05-03 $92.40 $101.18 $92.00 $99.93 $58.17 8,033,380
2018-05-02 $95.74 $96.49 $91.64 $93.59 $54.48 5,629,853
2018-05-01 $96.70 $96.85 $94.57 $95.53 $55.61 3,592,501
2018-04-30 $98.21 $99.91 $96.93 $97.16 $56.55 2,831,897
2018-04-27 $96.46 $98.31 $95.51 $98.02 $57.05 3,109,483
2018-04-26 $99.35 $100.19 $94.61 $96.57 $56.21 4,705,541
2018-04-25 $100.73 $101.68 $98.27 $98.59 $57.39 2,680,925
2018-04-24 $104.57 $105.98 $99.55 $100.73 $58.63 2,268,940
2018-04-23 $104.88 $106.14 $103.32 $104.02 $60.55 1,793,181
2018-04-20 $106.50 $107.31 $104.08 $104.44 $60.79 2,398,958
2018-04-19 $106.92 $108.49 $106.35 $106.40 $61.93 2,427,834
2018-04-18 $107.77 $109.06 $105.28 $107.09 $62.33 3,477,898
2018-04-17 $104.37 $106.87 $103.35 $106.75 $62.14 2,552,776
2018-04-16 $100.02 $104.71 $100.02 $103.56 $60.28 3,064,800
2018-04-13 $101.77 $102.13 $98.66 $99.01 $57.63 1,620,769
2018-04-12 $99.00 $102.23 $99.00 $100.75 $58.64 2,592,968
2018-04-11 $97.84 $99.43 $97.81 $98.32 $57.23 1,424,306
2018-04-10 $98.59 $99.57 $97.76 $98.87 $57.55 1,974,277
2018-04-09 $97.09 $98.79 $96.20 $96.86 $56.38 2,102,630
2018-04-06 $98.14 $99.99 $95.22 $96.23 $56.01 3,200,467
2018-04-05 $99.92 $99.95 $97.34 $98.64 $57.42 2,318,322
2018-04-04 $97.33 $99.75 $96.41 $99.30 $57.80 2,109,375
2018-04-03 $98.25 $100.26 $96.95 $99.16 $57.72 2,528,545
2018-04-02 $101.32 $102.73 $96.01 $96.76 $56.32 2,899,970
2018-03-29 $99.11 $102.63 $99.11 $101.81 $59.26 2,607,233
2018-03-28 $98.42 $99.85 $96.70 $98.23 $57.18 2,629,429
2018-03-27 $102.95 $103.24 $97.72 $98.66 $57.43 2,525,575
2018-03-26 $101.38 $102.32 $99.19 $102.05 $59.40 2,882,996
2018-03-23 $102.37 $103.16 $99.35 $99.50 $57.92 2,171,605
2018-03-22 $103.54 $105.08 $102.03 $102.18 $59.48 1,555,523
2018-03-21 $104.04 $105.36 $103.86 $104.39 $60.76 1,709,336
2018-03-20 $103.09 $106.00 $103.00 $104.46 $60.80 2,754,567
2018-03-19 $104.12 $105.94 $101.48 $102.88 $59.88 3,234,471
2018-03-16 $103.83 $105.40 $103.24 $104.67 $60.93 4,774,825
2018-03-15 $104.25 $105.07 $103.33 $103.75 $60.39 4,296,171
2018-03-14 $103.53 $105.07 $103.23 $104.21 $60.66 3,120,654
2018-03-13 $105.31 $106.08 $102.63 $102.96 $59.93 2,411,092
2018-03-12 $104.73 $106.20 $103.35 $104.49 $60.82 2,465,061
2018-03-09 $101.52 $104.43 $101.20 $104.27 $60.69 3,124,866
2018-03-08 $102.35 $102.99 $100.36 $101.23 $58.92 2,464,835
2018-03-07 $101.71 $102.46 $100.59 $101.90 $59.31 2,811,419
2018-03-06 $101.22 $103.15 $100.71 $102.57 $59.70 2,340,709
2018-03-05 $98.70 $101.54 $97.61 $100.89 $58.73 2,401,446
2018-03-02 $98.09 $99.91 $96.33 $99.27 $57.78 2,874,770
2018-03-01 $99.09 $99.67 $96.74 $98.98 $57.61 3,981,939
2018-02-28 $98.60 $100.45 $98.11 $98.43 $57.29 2,639,183
2018-02-27 $99.12 $100.42 $98.09 $98.09 $57.10 2,071,322
2018-02-26 $98.51 $99.83 $97.40 $99.19 $57.74 2,719,417
2018-02-23 $93.72 $97.10 $93.63 $96.89 $56.40 2,466,348
2018-02-22 $94.61 $94.88 $92.07 $93.56 $54.46 1,957,025
2018-02-21 $91.78 $95.26 $91.78 $93.99 $54.71 2,994,008
2018-02-20 $90.66 $92.71 $90.24 $91.77 $53.42 1,753,366
2018-02-16 $92.00 $93.15 $91.36 $91.43 $53.22 1,751,411
2018-02-15 $93.99 $94.25 $91.10 $92.00 $53.55 3,406,419
2018-02-14 $91.49 $93.50 $90.33 $93.47 $54.41 3,370,133
2018-02-13 $89.04 $92.40 $88.41 $92.27 $53.71 3,217,590
2018-02-12 $87.02 $90.49 $86.52 $90.20 $52.50 5,919,722
2018-02-09 $86.39 $88.33 $82.16 $86.01 $50.06 5,049,665
2018-02-08 $91.81 $91.81 $84.65 $85.04 $49.50 11,554,366
2018-02-07 $90.01 $93.87 $89.70 $90.01 $52.39 3,394,018
2018-02-06 $87.90 $91.96 $86.41 $90.15 $52.47 3,389,784
2018-02-05 $92.48 $93.78 $89.66 $89.74 $52.24 2,450,957
2018-02-02 $95.64 $95.71 $93.32 $93.82 $54.61 1,771,218
2018-02-01 $93.42 $96.68 $93.09 $96.41 $56.12 1,472,494
2018-01-31 $95.00 $96.79 $94.42 $94.44 $54.97 2,214,745
2018-01-30 $94.75 $95.81 $93.76 $94.04 $54.74 2,063,740
2018-01-29 $96.00 $98.17 $95.67 $95.87 $55.80 1,404,075
2018-01-26 $97.18 $97.18 $95.52 $96.70 $56.29 1,470,637
2018-01-25 $97.22 $97.44 $95.46 $96.35 $56.08 1,196,542
2018-01-24 $96.69 $96.97 $94.61 $96.59 $56.22 2,667,220
2018-01-23 $97.27 $98.37 $95.74 $96.38 $56.10 1,948,261
2018-01-22 $96.34 $97.14 $94.80 $97.12 $56.53 2,087,150
2018-01-19 $93.95 $95.95 $93.26 $95.95 $55.85 2,159,873
2018-01-18 $94.53 $94.58 $93.15 $93.40 $54.37 2,185,359
2018-01-17 $92.89 $94.86 $92.30 $94.64 $55.09 1,732,510
2018-01-16 $95.00 $95.17 $91.39 $92.09 $53.60 1,993,893
2018-01-12 $95.26 $95.35 $93.71 $95.01 $55.30 2,256,984
2018-01-11 $92.64 $95.07 $92.64 $94.82 $55.19 2,038,688
2018-01-10 $92.38 $93.78 $91.76 $91.94 $53.52 1,498,193
2018-01-09 $92.65 $92.77 $91.28 $92.61 $53.91 2,408,321
2018-01-08 $91.29 $92.63 $91.05 $92.18 $53.66 2,228,287
2018-01-05 $91.63 $92.00 $89.85 $91.08 $53.02 1,716,751
2018-01-04 $92.68 $93.11 $90.12 $91.35 $53.17 2,659,185
2018-01-03 $92.96 $93.98 $91.96 $92.33 $53.74 1,978,398
2018-01-02 $92.50 $93.04 $91.17 $92.49 $53.84 2,644,347
2017-12-29 $91.60 $92.17 $90.00 $91.59 $53.31 2,193,695
2017-12-28 $91.65 $92.45 $90.55 $91.37 $53.18 2,932,378
2017-12-27 $89.00 $93.63 $88.17 $92.17 $53.65 4,584,220
2017-12-26 $88.99 $89.99 $87.19 $89.03 $51.82 5,234,055
2017-12-22 $78.92 $90.25 $77.32 $90.01 $52.39 18,342,881
2017-12-21 $79.52 $79.52 $76.82 $78.69 $45.80 4,472,450
2017-12-20 $78.95 $79.86 $78.25 $79.15 $46.07 4,074,669
2017-12-19 $77.95 $78.01 $76.38 $77.74 $45.25 1,563,065
2017-12-18 $77.71 $78.33 $76.88 $77.68 $45.22 1,973,208
2017-12-15 $76.24 $77.90 $76.13 $77.51 $45.12 1,967,993
2017-12-14 $77.35 $78.25 $75.89 $76.13 $44.31 2,529,598
2017-12-13 $76.56 $77.41 $75.87 $77.16 $44.91 2,033,127
2017-12-12 $76.32 $76.70 $75.83 $76.29 $44.41 1,465,034
2017-12-11 $77.70 $77.95 $76.20 $76.40 $44.47 2,075,550
2017-12-08 $77.29 $77.75 $76.63 $77.27 $44.98 3,085,199
2017-12-07 $76.08 $77.25 $75.78 $76.71 $44.65 2,166,222
2017-12-06 $75.87 $76.38 $75.12 $76.03 $44.25 1,760,793
2017-12-05 $75.88 $77.72 $75.80 $76.38 $44.46 1,789,839
2017-12-04 $79.00 $79.91 $75.94 $76.33 $44.43 3,068,497
2017-12-01 $78.94 $80.10 $75.76 $77.99 $45.40 2,623,918
2017-11-30 $77.34 $79.65 $76.42 $79.03 $46.00 3,007,846
2017-11-29 $76.60 $77.27 $76.12 $77.17 $44.92 2,072,334
2017-11-28 $77.18 $77.23 $75.28 $76.57 $44.57 2,008,084
2017-11-27 $76.70 $77.27 $76.46 $76.79 $44.70 1,021,404
2017-11-24 $77.23 $77.23 $76.69 $76.78 $44.69 628,741
2017-11-22 $77.90 $77.90 $76.37 $76.65 $44.62 1,432,547
2017-11-21 $76.89 $77.49 $76.54 $77.24 $44.96 3,278,150
2017-11-20 $75.00 $76.58 $75.00 $76.53 $44.55 2,400,868
2017-11-17 $73.84 $74.90 $73.70 $74.67 $43.46 2,061,563
2017-11-16 $72.74 $74.26 $72.55 $74.19 $43.18 2,070,927
2017-11-15 $73.09 $73.27 $71.63 $71.87 $41.83 3,698,611
2017-11-14 $72.41 $73.35 $71.99 $73.22 $42.62 2,095,286
2017-11-13 $72.27 $72.66 $71.36 $72.48 $42.19 1,484,621
2017-11-10 $71.15 $72.26 $71.06 $72.10 $41.97 2,391,581
2017-11-09 $72.58 $73.43 $70.32 $71.06 $41.36 3,777,321
2017-11-08 $73.28 $73.74 $72.35 $73.55 $42.81 5,281,429
2017-11-07 $73.93 $74.87 $73.33 $73.58 $42.83 2,541,466
2017-11-06 $73.92 $74.41 $72.67 $73.83 $42.97 2,104,902
2017-11-03 $72.30 $73.88 $72.05 $73.25 $42.64 2,803,889
2017-11-02 $69.50 $72.46 $68.58 $71.56 $41.65 4,560,164
2017-11-01 $70.13 $70.82 $69.09 $69.70 $40.57 3,827,772
2017-10-31 $68.60 $69.80 $68.30 $69.35 $40.37 2,308,378
2017-10-30 $69.59 $69.77 $68.28 $69.05 $40.19 2,031,175
2017-10-27 $69.23 $69.62 $68.37 $69.59 $40.51 1,680,794
2017-10-26 $68.43 $70.33 $68.20 $69.14 $40.24 2,491,716
2017-10-25 $68.13 $68.70 $67.71 $68.15 $39.67 2,108,735
2017-10-24 $67.84 $68.92 $67.60 $68.44 $39.84 1,883,761
2017-10-23 $67.83 $68.19 $67.43 $67.69 $39.40 1,896,158
2017-10-20 $66.19 $67.80 $66.15 $67.61 $39.35 2,261,762
2017-10-19 $64.14 $65.93 $63.28 $65.75 $38.27 2,553,303
2017-10-18 $64.66 $64.92 $64.12 $64.76 $37.69 2,483,838
2017-10-17 $66.67 $66.73 $64.58 $64.64 $37.63 2,024,809
2017-10-16 $67.69 $67.77 $66.30 $66.74 $38.85 1,651,039
2017-10-13 $68.31 $68.38 $67.02 $67.20 $39.12 1,691,501
2017-10-12 $68.00 $68.50 $67.25 $68.12 $39.65 1,816,130
2017-10-11 $67.97 $68.96 $67.66 $68.27 $39.74 2,648,827
2017-10-10 $67.47 $68.29 $67.09 $67.84 $39.49 2,063,568
2017-10-09 $67.26 $67.59 $66.72 $67.20 $39.12 2,249,023
2017-10-06 $65.81 $67.03 $65.66 $66.99 $38.99 1,923,330
2017-10-05 $66.18 $66.62 $65.02 $66.22 $38.54 4,587,017
2017-10-04 $67.26 $67.45 $66.44 $66.91 $38.95 3,180,024
2017-10-03 $67.26 $67.64 $66.84 $67.30 $39.17 1,823,888
2017-10-02 $67.60 $67.87 $65.82 $67.21 $39.12 2,500,231
2017-09-29 $66.66 $68.15 $66.63 $67.78 $39.45 3,763,521
2017-09-28 $64.57 $66.65 $64.37 $66.26 $38.57 3,840,023
2017-09-27 $64.07 $65.12 $63.75 $64.79 $37.71 1,838,612
2017-09-26 $62.98 $63.95 $62.50 $63.74 $37.10 1,613,420
2017-09-25 $63.99 $63.99 $62.23 $62.77 $36.54 2,850,256
2017-09-22 $63.76 $64.35 $63.24 $64.09 $37.31 1,604,586
2017-09-21 $63.25 $64.68 $63.25 $64.00 $37.25 2,520,816
2017-09-20 $61.50 $63.64 $61.50 $63.17 $36.77 3,294,979
2017-09-19 $61.64 $61.99 $61.10 $61.54 $35.82 1,510,443
2017-09-18 $61.05 $62.01 $60.72 $61.34 $35.70 3,889,517
2017-09-15 $60.15 $61.01 $59.30 $60.83 $35.41 3,716,080
2017-09-14 $61.05 $61.20 $60.11 $60.42 $35.17 2,139,312
2017-09-13 $61.93 $62.38 $60.49 $61.05 $35.54 2,917,626
2017-09-12 $61.85 $62.84 $61.77 $62.55 $36.41 1,824,979
2017-09-11 $61.89 $62.42 $61.49 $61.77 $35.95 2,120,812
2017-09-08 $59.78 $61.47 $59.78 $61.27 $35.66 1,901,463
2017-09-07 $60.98 $61.19 $59.39 $60.04 $34.95 2,251,179
2017-09-06 $62.10 $62.20 $60.55 $60.59 $35.27 2,346,159
2017-09-05 $61.69 $62.17 $61.08 $61.92 $36.04 2,438,972
2017-09-01 $61.49 $62.08 $61.17 $61.93 $36.05 1,706,309
2017-08-31 $61.74 $61.82 $60.39 $61.20 $35.62 2,813,944
2017-08-30 $59.91 $61.54 $59.85 $61.42 $35.75 2,970,801
2017-08-29 $58.08 $59.78 $57.50 $59.76 $34.78 2,079,001
2017-08-28 $58.63 $59.06 $58.09 $58.71 $34.17 1,614,146
2017-08-25 $57.12 $58.70 $56.95 $58.46 $34.03 1,989,198
2017-08-24 $57.60 $57.83 $56.42 $56.75 $33.03 1,661,749
2017-08-23 $57.20 $57.77 $56.61 $57.49 $33.46 2,620,381
2017-08-22 $55.90 $57.87 $55.90 $57.76 $33.62 2,574,718
2017-08-21 $55.45 $55.95 $55.23 $55.54 $32.33 1,748,722
2017-08-18 $55.28 $55.77 $54.71 $55.45 $32.28 2,175,853
2017-08-17 $55.96 $56.60 $55.26 $55.32 $32.20 2,346,133
2017-08-16 $56.75 $56.98 $55.88 $55.93 $32.56 2,600,801
2017-08-15 $57.37 $57.39 $56.44 $56.58 $32.93 1,837,248
2017-08-14 $56.28 $57.54 $55.98 $57.39 $33.41 4,865,484
2017-08-11 $54.50 $56.03 $54.34 $55.63 $32.38 2,909,603
2017-08-10 $57.09 $57.62 $54.93 $54.99 $32.01 3,788,354
2017-08-09 $57.13 $57.70 $56.70 $57.39 $33.41 3,093,147
2017-08-08 $58.11 $58.32 $57.38 $57.68 $33.57 2,451,139
2017-08-07 $57.90 $58.31 $57.67 $58.03 $33.78 3,344,983
2017-08-04 $58.26 $58.94 $57.49 $57.69 $33.58 3,765,000
2017-08-03 $59.00 $60.85 $57.87 $58.13 $33.84 4,469,751
2017-08-02 $58.84 $59.19 $57.82 $58.96 $34.32 3,519,422
2017-08-01 $60.19 $60.29 $58.50 $58.87 $34.27 2,921,907
2017-07-31 $60.43 $60.69 $59.49 $60.11 $34.99 2,037,185
2017-07-28 $59.19 $60.15 $59.14 $60.09 $34.98 3,506,243
2017-07-27 $61.63 $61.79 $58.51 $59.29 $34.51 4,194,672
2017-07-26 $61.79 $62.22 $61.20 $61.62 $35.87 2,678,391
2017-07-25 $61.24 $61.90 $60.69 $61.58 $35.84 3,879,855
2017-07-24 $60.51 $61.28 $60.33 $60.75 $35.36 2,441,712
2017-07-21 $60.28 $61.09 $59.56 $60.67 $35.31 3,386,543
2017-07-20 $61.02 $61.49 $60.44 $60.50 $35.22 14,958,210
2017-07-19 $61.32 $61.73 $60.17 $60.51 $35.22 4,160,348
2017-07-18 $60.40 $61.27 $59.94 $61.22 $35.63 2,955,800
2017-07-17 $62.50 $62.69 $59.07 $60.46 $35.19 7,847,734
2017-07-14 $62.96 $64.09 $62.96 $63.84 $37.16 1,632,283
2017-07-13 $63.17 $63.53 $62.51 $62.96 $36.65 5,472,591
2017-07-12 $63.59 $63.97 $62.92 $63.06 $36.71 2,115,842
2017-07-11 $62.82 $64.00 $62.59 $63.02 $36.68 5,585,083
2017-07-10 $63.45 $63.93 $62.18 $62.26 $36.24 3,297,080
2017-07-07 $63.73 $63.89 $62.99 $63.76 $37.11 2,498,690
2017-07-06 $63.39 $64.09 $62.64 $63.38 $36.89 4,299,246
2017-07-05 $64.85 $65.14 $63.91 $64.07 $37.29 3,061,128
2017-07-03 $64.83 $65.10 $64.07 $64.71 $37.67 1,629,093
2017-06-30 $65.08 $65.28 $64.27 $64.63 $37.62 1,874,004
2017-06-29 $64.59 $65.44 $63.90 $64.76 $37.69 2,751,121
2017-06-28 $62.19 $64.82 $62.00 $64.34 $37.45 4,470,543
2017-06-27 $61.24 $61.94 $60.82 $60.84 $35.41 2,091,439
2017-06-26 $62.58 $62.85 $60.89 $61.16 $35.60 2,859,605
2017-06-23 $61.67 $63.16 $61.29 $62.08 $36.14 15,522,599
2017-06-22 $62.99 $63.00 $61.23 $61.41 $35.75 3,103,134
2017-06-21 $62.14 $63.10 $61.69 $62.95 $36.64 2,165,494
2017-06-20 $62.95 $63.30 $62.06 $62.34 $36.29 2,151,788
2017-06-19 $62.00 $63.25 $61.74 $63.02 $36.68 2,756,745
2017-06-16 $60.54 $61.75 $60.42 $61.52 $35.81 2,512,556
2017-06-15 $60.27 $61.08 $59.91 $61.07 $35.55 1,748,240
2017-06-14 $61.50 $61.84 $60.62 $61.11 $35.57 2,931,547
2017-06-13 $59.70 $61.31 $59.09 $61.30 $35.68 4,943,240
2017-06-12 $59.49 $60.57 $58.78 $59.49 $34.63 3,122,585
2017-06-09 $59.61 $60.23 $58.10 $59.21 $34.46 3,134,796
2017-06-08 $60.23 $60.52 $59.30 $59.42 $34.59 2,743,073
2017-06-07 $59.00 $60.32 $58.43 $59.99 $34.92 4,105,927
2017-06-06 $57.25 $59.18 $56.70 $58.90 $34.28 2,715,616
2017-06-05 $54.80 $58.40 $54.76 $57.77 $33.63 5,932,559
2017-06-02 $54.05 $55.00 $53.72 $54.45 $31.69 3,085,393
2017-06-01 $53.00 $54.14 $52.61 $53.84 $31.34 2,526,834
2017-05-31 $53.26 $53.31 $51.86 $52.60 $30.62 1,528,879
2017-05-30 $52.88 $53.44 $52.45 $52.81 $30.74 1,070,551
2017-05-26 $53.33 $53.55 $52.61 $52.87 $30.77 1,435,492
2017-05-25 $53.56 $54.03 $52.91 $53.66 $31.23 2,049,439
2017-05-24 $53.42 $53.67 $52.92 $53.16 $30.94 1,262,633
2017-05-23 $53.56 $53.68 $52.71 $53.09 $30.90 1,585,796
2017-05-22 $53.28 $53.45 $52.74 $53.34 $31.05 1,456,149
2017-05-19 $52.83 $53.53 $52.63 $52.79 $30.73 2,101,299
2017-05-18 $52.07 $53.04 $51.82 $52.59 $30.61 2,099,298
2017-05-17 $53.45 $53.49 $51.69 $52.24 $30.41 2,228,517
2017-05-16 $54.50 $54.79 $53.92 $54.54 $31.75 1,827,567
2017-05-15 $53.91 $54.74 $53.82 $54.44 $31.69 1,516,162
2017-05-12 $55.06 $55.20 $53.73 $53.79 $31.31 1,943,513
2017-05-11 $54.31 $54.82 $53.01 $54.69 $31.83 2,033,314
2017-05-10 $55.32 $55.66 $54.38 $54.57 $31.76 2,933,369
2017-05-09 $54.11 $55.31 $53.86 $55.30 $32.19 2,660,546
2017-05-08 $54.53 $54.70 $53.54 $54.05 $31.46 2,776,566
2017-05-05 $52.71 $54.53 $52.62 $54.52 $31.73 5,324,922
2017-05-04 $50.31 $52.83 $50.31 $52.65 $30.65 6,271,065
2017-05-03 $49.86 $50.18 $48.68 $48.77 $28.39 3,722,655
2017-05-02 $50.30 $50.41 $49.38 $50.17 $29.20 1,951,678
2017-05-01 $49.59 $50.36 $49.34 $50.25 $29.25 2,296,984
2017-04-28 $50.56 $50.56 $49.38 $49.39 $28.75 1,376,427
2017-04-27 $50.05 $50.83 $49.86 $50.49 $29.39 2,115,084
2017-04-26 $49.90 $50.33 $49.38 $49.91 $29.05 1,726,105
2017-04-25 $50.00 $51.11 $49.63 $50.00 $29.10 3,284,903
2017-04-24 $49.34 $50.00 $49.15 $49.60 $28.87 2,204,238
2017-04-21 $48.29 $48.91 $47.76 $48.41 $28.18 2,430,399
2017-04-20 $46.92 $48.36 $46.60 $48.33 $28.13 2,915,497
2017-04-19 $46.36 $46.99 $46.18 $46.49 $27.06 2,469,183
2017-04-18 $45.37 $46.06 $45.06 $46.02 $26.79 1,449,349
2017-04-17 $45.16 $45.82 $44.85 $45.75 $26.63 1,106,194
2017-04-13 $45.83 $46.38 $44.99 $44.99 $26.19 1,969,511
2017-04-12 $47.20 $47.20 $45.87 $45.95 $26.75 2,083,681
2017-04-11 $48.15 $48.32 $46.95 $47.41 $27.60 1,788,169
2017-04-10 $47.63 $48.95 $47.60 $48.73 $28.36 1,957,724
2017-04-07 $47.10 $47.57 $46.61 $47.29 $27.53 801,120
2017-04-06 $46.84 $47.68 $46.34 $47.42 $27.60 1,634,628
2017-04-05 $48.31 $49.28 $46.59 $46.67 $27.17 1,844,474
2017-04-04 $47.40 $47.97 $47.34 $47.91 $27.89 935,131
2017-04-03 $47.91 $48.43 $47.30 $47.61 $27.71 1,945,671
2017-03-31 $47.31 $48.21 $47.21 $47.89 $27.88 1,577,563
2017-03-30 $47.16 $47.84 $47.10 $47.43 $27.61 994,696
2017-03-29 $47.23 $47.37 $46.80 $47.19 $27.47 1,212,310
2017-03-28 $46.02 $47.86 $46.02 $47.48 $27.64 1,223,800
2017-03-27 $45.14 $46.30 $44.51 $46.15 $26.86 1,932,528
2017-03-24 $46.87 $47.28 $45.75 $46.14 $26.86 1,516,708
2017-03-23 $47.50 $47.91 $46.68 $46.76 $27.22 1,523,063
2017-03-22 $46.32 $47.51 $45.68 $47.38 $27.58 1,730,618
2017-03-21 $49.16 $49.47 $46.37 $46.41 $27.01 2,327,465
2017-03-20 $49.43 $49.67 $48.55 $48.92 $28.47 1,436,754
2017-03-17 $50.15 $50.68 $49.25 $49.45 $28.78 1,905,835
2017-03-16 $50.39 $51.07 $50.09 $50.15 $29.19 1,514,884
2017-03-15 $49.65 $50.51 $49.59 $50.33 $29.30 1,743,819
2017-03-14 $50.00 $50.24 $48.79 $49.36 $28.73 1,648,836
2017-03-13 $50.14 $50.79 $49.92 $50.34 $29.30 1,103,804
2017-03-10 $49.86 $50.30 $49.12 $50.05 $29.13 1,595,346
2017-03-09 $49.95 $50.69 $49.01 $49.35 $28.73 1,986,418
2017-03-08 $50.92 $51.02 $49.97 $50.04 $29.13 1,173,514
2017-03-07 $51.43 $51.86 $50.55 $50.69 $29.51 1,536,464
2017-03-06 $51.42 $52.25 $51.39 $51.81 $30.16 2,127,755
2017-03-03 $51.35 $52.30 $50.94 $52.11 $30.33 2,951,807
2017-03-02 $52.28 $52.49 $51.15 $51.19 $29.80 2,074,283
2017-03-01 $51.95 $52.92 $51.80 $52.54 $30.58 3,738,565
2017-02-28 $51.18 $51.51 $50.69 $50.99 $29.68 3,200,441
2017-02-27 $50.50 $51.53 $49.69 $51.52 $29.99 3,175,408
2017-02-24 $49.00 $50.41 $48.83 $50.40 $29.34 2,441,637
2017-02-23 $49.88 $51.39 $49.11 $49.90 $29.05 4,101,762
2017-02-22 $52.80 $54.70 $48.98 $49.02 $28.53 8,821,741
2017-02-21 $49.61 $49.92 $48.14 $48.38 $28.16 3,469,397
2017-02-17 $49.54 $49.85 $49.11 $49.22 $28.65 3,419,184
2017-02-16 $50.47 $50.61 $48.85 $49.58 $28.86 2,362,478
2017-02-15 $49.00 $51.35 $48.64 $50.49 $29.39 3,726,419
2017-02-14 $48.22 $49.79 $48.15 $49.06 $28.56 3,361,964
2017-02-13 $47.68 $48.34 $47.30 $47.81 $27.83 1,741,565
2017-02-10 $46.02 $47.77 $45.38 $47.00 $27.36 1,926,261
2017-02-09 $44.69 $45.83 $44.69 $45.43 $26.44 998,836
2017-02-08 $44.98 $45.17 $43.39 $44.60 $25.96 1,290,784
2017-02-07 $46.32 $46.66 $44.72 $45.07 $26.23 1,596,021
2017-02-06 $45.92 $46.46 $45.45 $45.89 $26.71 1,283,366
2017-02-03 $45.55 $46.35 $45.37 $46.33 $26.97 1,092,854
2017-02-02 $44.80 $45.56 $44.23 $45.12 $26.26 1,195,557
2017-02-01 $45.15 $45.74 $44.46 $45.23 $26.33 1,236,719
2017-01-31 $45.00 $45.19 $43.65 $44.74 $26.04 1,457,138
2017-01-30 $45.93 $45.93 $44.29 $45.38 $26.41 1,435,200
2017-01-27 $46.23 $46.53 $45.45 $46.32 $26.96 1,024,979
2017-01-26 $45.72 $46.44 $45.72 $46.06 $26.81 1,858,482
2017-01-25 $44.66 $46.66 $44.62 $46.61 $27.13 2,595,848
2017-01-24 $42.96 $44.62 $42.67 $44.54 $25.93 1,462,200
2017-01-23 $43.00 $43.65 $42.07 $42.71 $24.86 1,065,670
2017-01-20 $43.21 $43.83 $42.97 $43.19 $25.14 1,433,949
2017-01-19 $44.32 $44.97 $43.00 $43.22 $25.16 1,769,923
2017-01-18 $43.93 $44.31 $43.54 $44.27 $25.77 1,068,106
2017-01-17 $45.05 $45.24 $43.74 $43.88 $25.54 1,952,744
2017-01-13 $44.25 $45.11 $43.93 $45.07 $26.23 2,138,796
2017-01-12 $44.00 $44.25 $43.31 $44.15 $25.70 1,323,138
2017-01-11 $43.65 $44.07 $43.42 $43.92 $25.56 1,617,153
2017-01-10 $43.28 $43.76 $42.75 $43.65 $25.41 2,500,037
2017-01-09 $43.31 $44.02 $42.95 $43.29 $25.20 1,446,464
2017-01-06 $44.07 $44.54 $43.45 $43.68 $25.42 1,099,437
2017-01-05 $45.06 $45.30 $43.60 $43.71 $25.44 1,543,787
2017-01-04 $44.77 $45.34 $44.15 $45.14 $26.27 2,440,535
2017-01-03 $43.75 $44.83 $42.95 $43.70 $25.44 1,716,029
2016-12-30 $43.80 $43.80 $42.91 $43.16 $25.12 1,139,109
2016-12-29 $43.58 $43.88 $43.12 $43.48 $25.31 1,416,284
2016-12-28 $44.36 $44.36 $43.12 $43.51 $25.33 969,991
2016-12-27 $43.82 $44.81 $43.82 $44.07 $25.65 700,514
2016-12-23 $43.76 $44.16 $43.65 $43.99 $25.61 726,940
2016-12-22 $44.58 $44.94 $43.80 $43.86 $25.53 1,098,561
2016-12-21 $44.53 $44.98 $44.20 $44.46 $25.88 1,640,057
2016-12-20 $44.50 $45.43 $44.39 $44.92 $26.15 2,394,587
2016-12-19 $44.75 $45.50 $43.32 $43.94 $25.58 3,626,713
2016-12-16 $47.65 $47.68 $44.66 $45.41 $26.43 5,594,579
2016-12-15 $47.85 $49.24 $47.52 $47.65 $27.74 3,443,803
2016-12-14 $47.42 $48.69 $47.14 $47.89 $27.88 2,312,580
2016-12-13 $47.72 $47.95 $46.21 $47.59 $27.70 1,745,120
2016-12-12 $48.41 $48.63 $46.50 $47.06 $27.39 2,237,308
2016-12-09 $49.33 $49.86 $47.75 $48.22 $28.07 2,828,056
2016-12-08 $48.36 $49.44 $47.35 $49.35 $28.73 2,909,548
2016-12-07 $45.86 $48.38 $45.79 $48.07 $27.98 3,731,971
2016-12-06 $44.84 $45.94 $44.40 $45.78 $26.65 2,037,790
2016-12-05 $45.54 $45.70 $44.52 $44.75 $26.05 1,819,660
2016-12-02 $44.85 $45.19 $44.56 $44.96 $26.17 1,301,671
2016-12-01 $44.70 $45.24 $44.13 $44.89 $26.13 2,333,901
2016-11-30 $44.87 $45.45 $44.40 $44.53 $25.92 2,214,136
2016-11-29 $44.12 $44.98 $43.61 $44.23 $25.75 1,823,210
2016-11-28 $45.28 $45.40 $43.50 $44.15 $25.70 2,458,507
2016-11-25 $45.61 $45.83 $44.59 $45.28 $26.36 1,388,240
2016-11-23 $42.87 $45.77 $42.87 $45.55 $26.51 4,919,159
2016-11-22 $42.65 $42.80 $42.05 $42.56 $24.77 1,405,334
2016-11-21 $42.34 $42.95 $42.03 $42.23 $24.58 2,079,795
2016-11-18 $42.58 $42.80 $41.89 $42.25 $24.59 2,413,205
2016-11-17 $42.09 $42.65 $41.89 $42.35 $24.65 2,889,145
2016-11-16 $41.94 $42.23 $41.55 $42.00 $24.45 3,285,334
2016-11-15 $41.33 $42.19 $40.87 $41.94 $24.41 3,751,139
2016-11-14 $40.80 $41.99 $40.74 $41.31 $24.05 4,317,498
2016-11-11 $39.33 $40.22 $39.20 $40.08 $23.33 3,364,148
2016-11-10 $37.37 $40.25 $37.28 $39.66 $23.08 6,554,644
2016-11-09 $35.74 $37.85 $35.50 $36.94 $21.50 3,280,984
2016-11-08 $36.75 $37.10 $35.79 $36.79 $21.41 1,946,227
2016-11-07 $35.67 $36.61 $35.43 $36.58 $21.29 3,632,082
2016-11-04 $34.42 $35.25 $34.01 $34.68 $20.19 2,743,804
2016-11-03 $34.90 $35.95 $33.90 $34.68 $20.19 8,066,417
2016-11-02 $33.33 $33.37 $31.74 $32.60 $18.98 5,788,105
2016-11-01 $33.05 $33.15 $31.68 $32.17 $18.73 3,555,340
2016-10-31 $33.03 $33.23 $32.75 $32.93 $19.17 2,145,232
2016-10-28 $34.61 $34.98 $32.60 $32.93 $19.17 3,427,576
2016-10-27 $34.83 $34.91 $34.02 $34.11 $19.85 1,870,130
2016-10-26 $33.74 $34.82 $33.74 $34.43 $20.04 1,737,305
2016-10-25 $34.44 $34.59 $33.96 $34.27 $19.95 1,111,736
2016-10-24 $34.53 $34.99 $34.06 $34.36 $20.00 1,107,764
2016-10-21 $33.96 $34.82 $33.82 $34.16 $19.88 1,437,210
2016-10-20 $34.25 $34.83 $34.20 $34.47 $20.06 991,303
2016-10-19 $34.45 $34.84 $34.11 $34.55 $20.11 987,058
2016-10-18 $34.72 $34.78 $34.08 $34.46 $20.06 1,375,556
2016-10-17 $33.93 $34.36 $33.31 $34.01 $19.80 2,493,955
2016-10-14 $34.97 $35.31 $34.19 $34.21 $19.91 1,722,145
2016-10-13 $35.65 $35.98 $34.56 $34.82 $20.27 2,161,546
2016-10-12 $36.63 $36.94 $36.16 $36.35 $21.16 2,207,360
2016-10-11 $37.07 $37.31 $36.34 $36.59 $21.30 2,202,235
2016-10-10 $37.00 $37.63 $36.97 $37.37 $21.75 2,001,330
2016-10-07 $36.74 $36.97 $35.90 $36.61 $21.31 1,161,847
2016-10-06 $36.82 $37.08 $36.22 $36.62 $21.32 1,004,841
2016-10-05 $36.77 $37.25 $36.34 $37.06 $21.57 1,912,812
2016-10-04 $36.93 $37.15 $36.09 $36.39 $21.18 1,840,873
2016-10-03 $35.77 $36.63 $35.45 $36.45 $21.22 1,211,691
2016-09-30 $36.52 $37.06 $36.21 $36.67 $21.34 2,026,332
2016-09-29 $36.53 $37.24 $36.04 $36.27 $21.11 1,277,381
2016-09-28 $35.19 $36.90 $35.19 $36.72 $21.37 1,678,948
2016-09-27 $34.89 $35.88 $34.88 $35.84 $20.86 989,260
2016-09-26 $34.93 $35.84 $34.93 $35.09 $20.42 1,113,023
2016-09-23 $35.66 $35.97 $35.31 $35.32 $20.56 1,135,888
2016-09-22 $35.96 $36.35 $35.61 $36.00 $20.95 2,150,174
2016-09-21 $34.56 $35.76 $34.31 $35.70 $20.78 3,421,598
2016-09-20 $34.98 $35.06 $34.10 $34.31 $19.97 2,121,528
2016-09-19 $34.99 $35.49 $34.37 $34.82 $20.27 1,605,964
2016-09-16 $34.00 $34.75 $33.82 $34.52 $20.09 3,309,780
2016-09-15 $33.24 $34.50 $33.23 $34.48 $20.07 2,684,211
2016-09-14 $32.66 $33.73 $32.41 $33.24 $19.35 2,266,273
2016-09-13 $33.29 $33.34 $32.15 $32.78 $19.08 1,969,590
2016-09-12 $32.59 $34.31 $32.41 $33.98 $19.78 2,338,153
2016-09-09 $35.27 $35.32 $32.94 $32.95 $19.18 3,917,364
2016-09-08 $35.45 $36.03 $35.29 $35.94 $20.92 1,452,687
2016-09-07 $35.38 $35.70 $35.35 $35.51 $20.67 1,399,984
2016-09-06 $35.94 $36.00 $35.37 $35.53 $20.68 1,260,271
2016-09-02 $36.18 $36.42 $35.60 $35.78 $20.83 1,701,118
2016-09-01 $35.91 $36.38 $35.02 $35.93 $20.91 1,908,990
2016-08-31 $36.00 $36.25 $35.31 $35.80 $20.84 1,766,196
2016-08-30 $36.12 $36.37 $35.85 $36.16 $21.05 1,380,095
2016-08-29 $36.37 $36.70 $35.85 $36.07 $21.00 2,310,100
2016-08-26 $36.04 $36.69 $35.84 $36.11 $21.02 2,211,038
2016-08-25 $36.43 $36.65 $35.80 $36.01 $20.96 2,227,043
2016-08-24 $37.22 $37.70 $36.40 $36.64 $21.33 2,074,541
2016-08-23 $36.91 $37.30 $36.83 $37.22 $21.66 2,561,252
2016-08-22 $36.71 $36.84 $36.18 $36.46 $21.22 2,379,749
2016-08-19 $35.83 $37.09 $35.70 $36.87 $21.46 3,414,291
2016-08-18 $36.00 $36.11 $35.77 $36.00 $20.95 2,361,983
2016-08-17 $35.85 $36.06 $35.54 $36.00 $20.95 2,539,463
2016-08-16 $36.20 $36.52 $35.81 $35.88 $20.88 1,836,648
2016-08-15 $36.46 $36.92 $35.89 $36.37 $21.17 3,656,855
2016-08-12 $36.21 $36.29 $35.80 $36.20 $21.07 2,009,364
2016-08-11 $36.27 $36.79 $35.95 $36.40 $21.19 2,733,200
2016-08-10 $37.01 $37.01 $35.88 $35.97 $20.94 2,980,817
2016-08-09 $37.22 $37.25 $36.31 $36.79 $21.41 4,774,947
2016-08-08 $36.79 $37.94 $36.35 $37.01 $21.54 5,050,677
2016-08-05 $33.68 $36.94 $33.65 $36.79 $21.41 9,285,391
2016-08-04 $32.95 $35.72 $31.86 $33.00 $19.21 16,307,539
2016-08-03 $28.67 $29.21 $28.43 $28.94 $16.85 2,486,415
2016-08-02 $29.49 $29.63 $27.93 $28.69 $16.70 2,310,237
2016-08-01 $29.57 $29.84 $29.23 $29.44 $17.14 2,836,933
2016-07-29 $29.27 $29.84 $28.93 $29.62 $17.24 1,766,225
2016-07-28 $29.13 $29.39 $28.61 $29.34 $17.08 1,342,060
2016-07-27 $29.09 $29.31 $28.67 $29.18 $16.98 1,445,408
2016-07-26 $28.36 $29.33 $28.14 $29.08 $16.93 2,010,896
2016-07-25 $28.75 $28.80 $28.24 $28.30 $16.47 1,363,480
2016-07-22 $28.18 $28.89 $28.07 $28.75 $16.73 1,574,388
2016-07-21 $27.75 $28.24 $27.75 $28.10 $16.36 2,905,720
2016-07-20 $27.21 $28.39 $26.97 $27.75 $16.15 3,413,332
2016-07-19 $26.39 $27.42 $26.27 $27.11 $15.78 2,301,977
2016-07-18 $25.09 $26.95 $24.32 $26.81 $15.61 4,538,330
2016-07-15 $26.58 $26.75 $25.29 $25.32 $14.74 2,567,798
2016-07-14 $27.58 $27.78 $26.12 $26.35 $15.34 3,274,466
2016-07-13 $27.67 $27.94 $27.00 $27.32 $15.90 1,939,699
2016-07-12 $26.39 $27.30 $26.39 $27.17 $15.81 2,227,895
2016-07-11 $26.19 $26.42 $25.93 $26.10 $15.19 2,560,369
2016-07-08 $24.86 $25.55 $24.02 $25.00 $14.55 3,575,547
2016-07-07 $26.42 $26.42 $24.40 $24.43 $14.22 3,090,139
2016-07-06 $25.65 $25.94 $24.98 $25.49 $14.84 2,255,953
2016-07-05 $26.34 $26.68 $25.53 $26.10 $15.19 2,071,920
2016-07-01 $26.13 $27.10 $26.13 $26.89 $15.65 2,055,891
2016-06-30 $25.51 $26.26 $24.94 $26.26 $15.29 1,897,771
2016-06-29 $25.10 $26.11 $24.82 $25.31 $14.73 2,509,752
2016-06-28 $24.26 $24.52 $23.50 $24.35 $14.17 2,211,694
2016-06-27 $24.13 $24.13 $22.23 $23.30 $13.56 6,038,706
2016-06-24 $26.29 $27.14 $23.35 $24.62 $14.33 15,084,737
2016-06-23 $27.44 $28.43 $27.03 $28.42 $16.54 1,638,762
2016-06-22 $26.75 $27.22 $26.01 $26.96 $15.69 1,682,583
2016-06-21 $27.58 $27.95 $26.65 $26.66 $15.52 2,516,943
2016-06-20 $27.54 $28.96 $27.52 $28.16 $16.39 2,026,843
2016-06-17 $26.81 $27.28 $26.68 $26.98 $15.70 2,296,146
2016-06-16 $27.40 $27.63 $26.47 $26.67 $15.52 2,162,735
2016-06-15 $27.30 $28.73 $27.30 $27.54 $16.03 1,405,323
2016-06-14 $28.60 $29.14 $26.92 $27.24 $15.86 4,283,745
2016-06-13 $28.68 $29.47 $28.43 $28.70 $16.71 1,933,926
2016-06-10 $29.43 $29.88 $28.75 $28.97 $16.86 2,023,776
2016-06-09 $29.80 $30.30 $29.62 $29.96 $17.44 1,386,295
2016-06-08 $29.37 $30.07 $29.06 $30.04 $17.49 1,575,430
2016-06-07 $29.14 $29.70 $28.70 $29.35 $17.08 1,058,650
2016-06-06 $27.86 $29.38 $27.84 $29.23 $17.01 1,285,905
2016-06-03 $27.68 $28.44 $27.41 $28.11 $16.36 1,274,000
2016-06-02 $28.36 $28.61 $27.92 $28.27 $16.46 1,294,920
2016-06-01 $29.09 $29.98 $27.65 $28.49 $16.58 2,255,866
2016-05-31 $29.43 $29.94 $29.11 $29.26 $17.03 1,203,324
2016-05-27 $29.12 $29.76 $28.86 $29.36 $17.09 870,440
2016-05-26 $29.42 $29.43 $28.97 $28.99 $16.87 1,001,039
2016-05-25 $28.16 $29.39 $28.11 $29.22 $17.01 1,747,614
2016-05-24 $26.84 $28.31 $26.72 $28.05 $16.33 2,601,295
2016-05-23 $26.83 $27.03 $26.41 $26.72 $15.55 2,135,183
2016-05-20 $26.19 $27.20 $25.87 $27.10 $15.77 3,052,368
2016-05-19 $25.49 $26.36 $25.49 $25.97 $15.12 1,862,683
2016-05-18 $25.75 $26.36 $25.40 $25.80 $15.02 2,348,669
2016-05-17 $25.76 $26.85 $25.50 $25.76 $14.99 2,539,982
2016-05-16 $26.21 $26.27 $25.33 $25.75 $14.99 2,215,709
2016-05-13 $26.93 $27.23 $25.77 $26.00 $15.13 3,991,462
2016-05-12 $27.90 $28.14 $26.74 $27.18 $15.82 1,587,457
2016-05-11 $27.80 $28.78 $27.60 $27.75 $16.15 1,570,535
2016-05-10 $26.68 $27.97 $26.47 $27.78 $16.17 2,103,058
2016-05-09 $26.39 $26.99 $26.26 $26.62 $15.49 1,899,032
2016-05-06 $26.01 $26.92 $25.67 $26.50 $15.42 2,622,370
2016-05-05 $28.33 $28.37 $25.74 $26.13 $15.21 4,794,673
2016-05-04 $30.60 $31.90 $27.12 $27.72 $16.14 5,451,267
2016-05-03 $30.60 $30.76 $29.47 $29.96 $17.44 1,797,460
2016-05-02 $30.63 $31.10 $29.40 $31.02 $18.06 1,898,010
2016-04-29 $31.16 $31.37 $29.85 $30.14 $17.54 1,844,687
2016-04-28 $32.17 $32.36 $30.85 $31.11 $18.11 2,494,896
2016-04-27 $32.83 $33.03 $32.15 $32.67 $19.02 2,834,395
2016-04-26 $31.95 $32.77 $31.32 $32.73 $19.05 2,061,309
2016-04-25 $33.61 $33.82 $31.55 $31.76 $18.49 1,412,826
2016-04-22 $33.19 $33.84 $32.90 $33.69 $19.61 1,304,278
2016-04-21 $33.29 $33.69 $32.68 $32.83 $19.11 1,688,404
2016-04-20 $34.00 $34.47 $33.23 $33.67 $19.60 1,979,824
2016-04-19 $33.02 $34.32 $33.00 $33.89 $19.73 1,557,403
2016-04-18 $31.82 $32.95 $31.68 $32.79 $19.09 2,736,229
2016-04-15 $32.12 $32.74 $31.86 $32.26 $18.78 1,313,136
2016-04-14 $31.82 $32.46 $31.67 $32.30 $18.80 1,488,885
2016-04-13 $30.48 $31.98 $30.20 $31.87 $18.55 1,588,423
2016-04-12 $28.93 $30.48 $28.52 $30.19 $17.57 2,792,736
2016-04-11 $28.63 $29.55 $28.46 $28.93 $16.84 1,399,565
2016-04-08 $29.11 $29.84 $28.33 $28.51 $16.59 1,549,907
2016-04-07 $28.88 $30.15 $28.40 $28.57 $16.63 2,674,252
2016-04-06 $29.45 $29.58 $28.29 $29.22 $17.01 1,563,367
2016-04-05 $29.40 $29.90 $28.84 $29.34 $17.08 1,927,273
2016-04-04 $29.95 $31.11 $29.58 $29.60 $17.23 1,420,724
2016-04-01 $30.23 $30.31 $28.76 $29.96 $17.44 2,228,560
2016-03-31 $30.90 $31.16 $30.43 $30.70 $17.87 1,362,148
2016-03-30 $31.24 $32.24 $30.89 $30.94 $18.01 1,735,248
2016-03-29 $31.03 $31.37 $30.30 $31.15 $18.13 3,233,877
2016-03-28 $32.00 $32.01 $31.08 $31.10 $18.10 1,813,883
2016-03-24 $30.62 $32.03 $30.58 $32.01 $18.63 1,475,830
2016-03-23 $31.10 $31.40 $30.80 $31.03 $18.06 1,307,710
2016-03-22 $30.75 $31.50 $30.55 $31.17 $18.14 1,221,006
2016-03-21 $31.65 $31.75 $30.91 $31.10 $18.10 1,562,457
2016-03-18 $31.15 $32.04 $31.15 $31.77 $18.49 2,363,414
2016-03-17 $29.63 $31.47 $29.50 $31.02 $18.06 3,206,829
2016-03-16 $27.99 $29.23 $27.88 $29.17 $16.98 2,269,563
2016-03-15 $28.16 $28.20 $27.14 $27.98 $16.29 2,203,884
2016-03-14 $27.50 $28.42 $27.21 $28.14 $16.38 2,005,340
2016-03-11 $26.51 $27.65 $26.33 $27.37 $15.93 1,640,753
2016-03-10 $25.96 $26.26 $25.09 $26.11 $15.20 1,214,138
2016-03-09 $25.50 $25.82 $24.32 $25.75 $14.99 1,843,922
2016-03-08 $26.44 $26.89 $25.05 $25.18 $14.66 2,310,663
2016-03-07 $24.86 $26.72 $24.40 $26.42 $15.38 4,072,807
2016-03-04 $24.52 $25.53 $23.90 $24.39 $14.20 2,530,459
2016-03-03 $24.41 $24.91 $24.01 $24.45 $14.23 1,542,643
2016-03-02 $24.64 $24.99 $23.82 $24.25 $14.12 1,788,462
2016-03-01 $25.03 $25.34 $24.49 $24.73 $14.39 2,193,839
2016-02-29 $24.89 $25.17 $24.39 $24.76 $14.41 2,874,835
2016-02-26 $25.36 $25.59 $24.22 $25.01 $14.56 3,674,427
2016-02-25 $26.99 $26.99 $22.45 $25.82 $15.03 8,769,084
2016-02-24 $26.30 $27.87 $24.75 $27.55 $16.04 4,136,531
2016-02-23 $26.99 $27.06 $25.96 $26.81 $15.61 1,722,533
2016-02-22 $26.34 $27.46 $25.82 $27.22 $15.84 2,381,464
2016-02-19 $26.20 $26.20 $25.22 $26.01 $15.14 1,728,433
2016-02-18 $25.99 $26.50 $25.16 $26.41 $15.37 1,775,470
2016-02-17 $25.05 $27.00 $24.98 $25.87 $15.06 2,188,314
2016-02-16 $23.62 $25.09 $22.41 $24.95 $14.52 1,767,612
2016-02-12 $23.08 $23.50 $22.58 $23.18 $13.49 2,265,629
2016-02-11 $21.74 $22.68 $21.00 $22.47 $13.08 2,146,720
2016-02-10 $22.60 $23.45 $22.12 $22.40 $13.04 1,667,324
2016-02-09 $23.25 $24.38 $22.50 $22.92 $13.34 2,585,875
2016-02-08 $23.53 $23.89 $22.08 $23.79 $13.85 1,825,505
2016-02-05 $23.27 $24.71 $23.00 $24.20 $14.09 3,448,665
2016-02-04 $21.69 $24.60 $21.61 $23.27 $13.54 3,968,389
2016-02-03 $21.30 $21.80 $20.23 $21.80 $12.69 2,239,504
2016-02-02 $22.34 $22.62 $20.72 $20.95 $12.19 2,599,352
2016-02-01 $22.73 $22.99 $22.00 $22.81 $13.28 1,442,302
2016-01-29 $21.20 $22.92 $21.20 $22.85 $13.30 1,846,331
2016-01-28 $22.21 $22.21 $21.02 $21.17 $12.32 1,355,532
2016-01-27 $22.34 $22.74 $21.45 $21.65 $12.60 1,377,341
2016-01-26 $21.29 $22.84 $20.77 $22.31 $12.99 2,541,025
2016-01-25 $21.11 $21.89 $20.84 $21.15 $12.31 1,770,493
2016-01-22 $21.51 $22.56 $21.10 $21.34 $12.42 2,077,043
2016-01-21 $19.54 $21.72 $18.88 $20.57 $11.97 3,476,673
2016-01-20 $19.39 $20.00 $18.04 $19.56 $11.39 4,966,825
2016-01-19 $21.68 $22.00 $19.56 $19.97 $11.62 4,373,708
2016-01-15 $19.68 $22.36 $19.05 $21.46 $12.49 5,852,707
2016-01-14 $21.00 $21.40 $19.14 $20.86 $12.14 5,406,284
2016-01-13 $22.97 $23.17 $20.82 $21.00 $12.22 2,910,072
2016-01-12 $22.83 $23.08 $21.52 $22.97 $13.37 3,670,757
2016-01-11 $23.43 $23.46 $21.86 $22.58 $13.14 3,067,822
2016-01-08 $23.47 $23.59 $22.51 $23.25 $13.53 2,470,666
2016-01-07 $24.35 $24.53 $23.21 $23.28 $13.55 2,918,778
2016-01-06 $25.90 $26.23 $24.54 $24.88 $14.48 2,435,081
2016-01-05 $26.20 $26.83 $25.94 $26.28 $15.30 1,348,071
2016-01-04 $26.01 $26.84 $25.20 $26.47 $15.41 1,872,156
2015-12-31 $26.01 $27.71 $26.00 $27.25 $15.86 1,606,991
2015-12-30 $26.75 $26.99 $26.16 $26.37 $15.35 1,789,850
2015-12-29 $27.00 $27.60 $26.08 $27.00 $15.72 1,626,080
2015-12-28 $27.52 $27.67 $26.39 $26.96 $15.69 1,165,857
2015-12-24 $28.33 $28.79 $27.82 $27.87 $16.22 781,064
2015-12-23 $26.87 $28.49 $26.76 $28.17 $16.40 2,368,166
2015-12-22 $25.59 $26.57 $25.49 $26.53 $15.44 1,289,025
2015-12-21 $25.61 $26.43 $25.28 $25.45 $14.81 2,167,947
2015-12-18 $27.30 $27.33 $25.50 $26.09 $15.19 6,243,050
2015-12-17 $28.91 $29.13 $27.44 $27.49 $16.00 2,207,284
2015-12-16 $27.15 $28.66 $27.15 $28.62 $16.66 1,995,204
2015-12-15 $26.00 $27.33 $26.00 $27.17 $15.81 1,811,174
2015-12-14 $26.98 $27.54 $26.05 $26.39 $15.36 2,373,678
2015-12-11 $27.30 $27.81 $27.03 $27.22 $15.84 2,531,558
2015-12-10 $27.26 $28.61 $27.04 $28.52 $16.60 1,679,539
2015-12-09 $26.77 $28.12 $26.68 $27.47 $15.99 2,548,472
2015-12-08 $27.99 $27.99 $26.59 $27.14 $15.80 3,043,749
2015-12-07 $29.48 $29.48 $27.92 $28.44 $16.55 2,665,379
2015-12-04 $29.42 $29.79 $28.31 $29.48 $17.16 2,383,647
2015-12-03 $30.01 $30.29 $28.98 $29.45 $17.14 2,383,719
2015-12-02 $30.68 $30.87 $29.99 $30.00 $17.46 1,720,936
2015-12-01 $30.50 $31.24 $29.82 $30.86 $17.96 1,569,106
2015-11-30 $30.26 $30.98 $30.02 $30.50 $17.75 1,510,285
2015-11-27 $31.08 $31.11 $29.92 $30.48 $17.74 1,014,078
2015-11-25 $31.03 $31.45 $30.46 $30.98 $18.03 1,401,159
2015-11-24 $29.72 $31.17 $29.59 $31.01 $18.05 1,566,254
2015-11-23 $31.27 $31.31 $29.70 $29.94 $17.43 1,911,714
2015-11-20 $31.69 $32.28 $31.10 $31.20 $18.16 3,156,529
2015-11-19 $30.31 $31.80 $30.02 $31.51 $18.34 2,840,058
2015-11-18 $29.55 $30.67 $28.59 $30.50 $17.75 3,366,101
2015-11-17 $31.33 $31.83 $29.37 $29.60 $17.23 2,873,868
2015-11-16 $30.63 $31.13 $29.50 $31.05 $18.07 2,189,980
2015-11-13 $31.49 $32.32 $30.74 $30.93 $18.00 2,147,747
2015-11-12 $31.85 $32.23 $31.28 $31.70 $18.45 2,587,534
2015-11-11 $33.31 $33.31 $31.55 $32.25 $18.77 2,295,265
2015-11-10 $33.45 $33.88 $32.80 $32.98 $19.20 2,525,119
2015-11-09 $33.95 $34.14 $32.72 $33.50 $19.50 3,130,214
2015-11-06 $31.42 $33.60 $31.40 $33.50 $19.50 9,660,253
2015-11-05 $29.57 $31.91 $29.25 $31.46 $18.31 5,158,016
2015-11-04 $28.79 $28.89 $27.15 $27.95 $16.27 3,169,893
2015-11-03 $28.80 $29.48 $28.32 $28.55 $16.62 1,917,506
2015-11-02 $27.76 $28.95 $26.90 $28.93 $16.84 2,163,412
2015-10-30 $26.10 $27.89 $26.07 $27.76 $16.16 2,582,566
2015-10-29 $25.35 $26.41 $25.23 $26.02 $15.15 1,824,942
2015-10-28 $25.07 $25.35 $24.39 $25.21 $14.67 1,909,984
2015-10-27 $28.03 $28.03 $23.08 $25.04 $14.58 6,158,741
2015-10-26 $28.30 $28.55 $27.75 $28.09 $16.35 1,171,459
2015-10-23 $27.85 $28.54 $27.55 $28.36 $16.51 1,675,965
2015-10-22 $27.00 $27.64 $26.70 $27.58 $16.05 2,573,752
2015-10-21 $27.24 $28.69 $26.83 $26.89 $15.65 3,025,085
2015-10-20 $27.87 $28.17 $26.92 $26.93 $15.68 2,420,725
2015-10-19 $28.51 $29.07 $26.85 $27.87 $16.22 3,444,516
2015-10-16 $28.86 $28.95 $28.01 $28.83 $16.78 3,323,201
2015-10-15 $27.33 $28.84 $27.23 $28.77 $16.75 2,199,225
2015-10-14 $27.30 $28.10 $27.21 $27.38 $15.94 2,849,014
2015-10-13 $28.14 $28.67 $26.98 $27.31 $15.90 2,852,775
2015-10-12 $29.85 $29.98 $28.10 $28.25 $16.44 3,255,450
2015-10-09 $29.88 $30.26 $29.53 $29.92 $17.42 2,478,584
2015-10-08 $29.76 $29.89 $28.61 $29.47 $17.15 3,815,769
2015-10-07 $28.59 $29.80 $28.27 $29.18 $16.98 4,305,591
2015-10-06 $27.71 $28.58 $27.47 $28.17 $16.40 2,934,289
2015-10-05 $27.60 $28.21 $27.24 $27.55 $16.04 4,629,338
2015-10-02 $25.98 $28.16 $25.67 $27.38 $15.94 7,997,171
2015-10-01 $23.90 $26.81 $23.77 $26.63 $15.50 10,621,658
2015-09-30 $23.13 $24.08 $22.75 $23.83 $13.87 6,175,711
2015-09-29 $21.85 $23.14 $21.35 $22.74 $13.24 8,936,853
2015-09-28 $23.50 $23.51 $21.33 $21.62 $12.58 10,045,757
2015-09-25 $25.65 $26.14 $23.08 $23.57 $13.72 13,342,659
2015-09-24 $27.50 $27.50 $25.45 $25.60 $14.90 7,747,695
2015-09-23 $29.50 $29.60 $27.65 $27.66 $16.10 9,688,253
2015-09-22 $30.52 $30.57 $28.95 $29.42 $17.12 3,355,455
2015-09-21 $31.52 $32.17 $30.82 $31.01 $18.05 2,112,445
2015-09-18 $31.56 $32.47 $31.02 $31.26 $18.20 4,031,034
2015-09-17 $32.00 $32.87 $31.66 $31.88 $18.56 3,467,025
2015-09-16 $32.61 $32.97 $31.97 $32.18 $18.73 3,663,813
2015-09-15 $31.23 $33.08 $31.18 $32.98 $19.20 3,243,917
2015-09-14 $32.33 $32.33 $30.94 $31.09 $18.10 3,635,317
2015-09-11 $30.00 $32.89 $30.00 $32.25 $18.77 13,064,594
2015-09-10 $31.88 $31.88 $28.91 $30.24 $17.60 22,462,492
2015-09-09 $35.08 $35.35 $33.92 $33.99 $19.78 2,254,807
2015-09-08 $34.51 $35.11 $34.07 $34.82 $20.27 1,831,406
2015-09-04 $34.05 $34.43 $33.38 $33.85 $19.70 2,065,212
2015-09-03 $34.54 $35.51 $34.07 $34.46 $20.06 2,438,192
2015-09-02 $34.27 $34.37 $33.50 $34.26 $19.94 2,148,895
2015-09-01 $34.21 $35.29 $33.60 $33.78 $19.66 3,109,927
2015-08-31 $35.41 $35.65 $34.99 $35.10 $20.43 1,305,068
2015-08-28 $35.75 $36.12 $35.05 $35.77 $20.82 1,668,368
2015-08-27 $35.40 $36.03 $34.89 $35.67 $20.76 1,998,915
2015-08-26 $35.33 $35.36 $33.38 $34.86 $20.29 3,090,671
2015-08-25 $35.46 $35.62 $34.28 $34.40 $20.02 4,349,395
2015-08-24 $32.06 $34.86 $31.15 $34.15 $19.88 6,934,227
2015-08-21 $36.51 $36.51 $34.65 $35.01 $20.38 5,836,384
2015-08-20 $39.54 $39.67 $36.93 $37.12 $21.61 4,673,846
2015-08-19 $40.59 $40.72 $40.00 $40.00 $23.28 2,830,904
2015-08-18 $39.64 $41.28 $39.26 $40.91 $23.81 4,270,769
2015-08-17 $38.84 $40.11 $38.39 $40.06 $23.32 2,571,050
2015-08-14 $37.94 $39.50 $37.82 $39.30 $22.88 1,951,087
2015-08-13 $38.85 $39.75 $37.97 $38.18 $22.22 2,437,498
2015-08-12 $37.49 $38.91 $36.64 $38.57 $22.45 3,615,003
2015-08-11 $39.08 $39.69 $37.23 $37.70 $21.94 4,366,346
2015-08-10 $40.85 $41.47 $38.70 $39.78 $23.15 5,562,293
2015-08-07 $42.07 $42.18 $39.98 $40.68 $23.68 4,587,838
2015-08-06 $46.75 $47.20 $39.94 $42.32 $24.63 10,436,090
2015-08-05 $43.92 $45.07 $43.88 $44.38 $25.83 2,954,961
2015-08-04 $44.45 $44.87 $43.53 $43.69 $25.43 1,244,792
2015-08-03 $43.25 $44.57 $43.25 $44.42 $25.86 2,302,157
2015-07-31 $43.77 $44.00 $43.21 $43.35 $25.23 1,023,577
2015-07-30 $43.84 $44.25 $43.35 $43.54 $25.34 1,025,139
2015-07-29 $43.69 $44.59 $43.39 $44.20 $25.73 1,371,079
2015-07-28 $42.50 $43.90 $41.94 $43.65 $25.41 1,614,607
2015-07-27 $43.61 $43.61 $42.25 $42.40 $24.68 2,030,931
2015-07-24 $43.90 $44.67 $43.53 $43.88 $25.54 1,566,477
2015-07-23 $46.02 $46.18 $44.06 $44.11 $25.68 1,364,712
2015-07-22 $46.55 $46.94 $45.93 $46.07 $26.82 996,415
2015-07-21 $46.08 $47.30 $45.94 $46.74 $27.21 1,179,650
2015-07-20 $46.39 $46.77 $46.05 $46.29 $26.94 766,626
2015-07-17 $46.50 $46.73 $45.83 $46.37 $26.99 1,325,296
2015-07-16 $45.50 $46.73 $45.50 $46.45 $27.04 1,487,581
2015-07-15 $46.24 $46.42 $45.06 $45.32 $26.38 1,202,479
2015-07-14 $46.00 $46.70 $45.38 $46.21 $26.90 1,740,134
2015-07-13 $44.80 $46.22 $44.46 $46.04 $26.80 2,492,355
2015-07-10 $43.49 $44.72 $43.33 $44.35 $25.81 1,597,532
2015-07-09 $43.88 $44.37 $42.54 $42.76 $24.89 1,296,409
2015-07-08 $43.98 $44.12 $42.56 $42.92 $24.98 1,350,012
2015-07-07 $44.24 $44.39 $42.49 $44.35 $25.81 2,024,291
2015-07-06 $44.05 $45.00 $43.61 $44.29 $25.78 1,334,248
2015-07-02 $44.98 $45.11 $44.28 $44.49 $25.90 1,057,241
2015-07-01 $45.38 $45.55 $44.72 $44.90 $26.14 1,636,120
2015-06-30 $44.27 $45.65 $44.04 $45.18 $26.30 2,632,852
2015-06-29 $45.23 $45.76 $43.91 $43.99 $25.61 2,566,728
2015-06-26 $46.14 $46.75 $45.57 $45.74 $26.62 4,244,006
2015-06-25 $46.64 $46.88 $45.68 $45.97 $26.76 1,352,832
2015-06-24 $47.71 $47.80 $46.42 $46.56 $27.10 1,342,412
2015-06-23 $47.35 $47.84 $47.26 $47.55 $27.68 896,598
2015-06-22 $47.89 $48.54 $47.32 $47.40 $27.59 1,247,807
2015-06-19 $47.60 $48.10 $47.26 $47.54 $27.67 2,021,850
2015-06-18 $46.95 $47.89 $46.95 $47.47 $27.63 1,875,452
2015-06-17 $47.23 $47.47 $46.64 $46.96 $27.33 962,171
2015-06-16 $47.49 $47.96 $46.65 $47.21 $27.48 1,442,022
2015-06-15 $47.09 $47.93 $46.65 $47.60 $27.71 1,837,299
2015-06-12 $48.10 $48.21 $46.75 $47.46 $27.63 1,614,722
2015-06-11 $48.61 $48.93 $47.75 $48.24 $28.08 960,485
2015-06-10 $48.04 $48.94 $47.76 $48.68 $28.34 1,626,954
2015-06-09 $48.34 $48.59 $47.86 $48.13 $28.02 1,832,532
2015-06-08 $48.36 $49.11 $48.09 $48.17 $28.04 1,641,988
2015-06-05 $48.88 $49.08 $48.39 $48.63 $28.31 2,774,008
2015-06-04 $49.19 $49.95 $48.57 $48.78 $28.39 2,541,715
2015-06-03 $49.78 $50.02 $49.44 $49.49 $28.81 2,177,231
2015-06-02 $48.68 $50.00 $48.10 $49.50 $28.81 4,610,496
2015-06-01 $49.89 $50.86 $47.47 $48.71 $28.35 4,776,612
2015-05-29 $50.35 $50.43 $48.10 $49.16 $28.61 1,710,136
2015-05-28 $50.25 $50.57 $49.66 $50.56 $29.43 1,419,571
2015-05-27 $49.82 $50.48 $49.39 $50.35 $29.31 1,707,090
2015-05-26 $50.27 $50.27 $48.85 $49.90 $29.05 1,043,963
2015-05-22 $50.00 $50.50 $49.59 $50.31 $29.28 1,140,961
2015-05-21 $49.56 $50.96 $49.56 $49.99 $29.10 1,719,285
2015-05-20 $50.48 $50.75 $49.18 $49.44 $28.78 1,236,370
2015-05-19 $50.07 $50.90 $49.75 $50.51 $29.40 2,005,665
2015-05-18 $48.97 $50.25 $48.87 $50.04 $29.13 1,579,613
2015-05-15 $48.51 $49.16 $48.35 $49.05 $28.55 739,071
2015-05-14 $48.48 $48.71 $47.67 $48.56 $28.27 1,365,097
2015-05-13 $48.38 $48.85 $47.40 $48.14 $28.02 1,995,108
2015-05-12 $48.26 $49.32 $47.94 $48.28 $28.10 2,443,667
2015-05-11 $48.84 $50.24 $48.72 $49.20 $28.64 2,168,413
2015-05-08 $49.49 $50.15 $48.43 $48.56 $28.27 1,919,837
2015-05-07 $48.24 $49.73 $48.15 $49.00 $28.52 2,283,883
2015-05-06 $49.31 $49.65 $47.89 $48.15 $28.03 2,454,893
2015-05-05 $48.92 $49.75 $48.23 $49.23 $28.66 3,133,211
2015-05-04 $49.49 $49.49 $47.88 $47.96 $27.92 2,208,313
2015-05-01 $48.74 $49.94 $47.91 $49.50 $28.81 2,865,276
2015-04-30 $48.50 $49.30 $47.59 $48.50 $28.23 2,658,830
2015-04-29 $48.42 $49.50 $44.75 $48.83 $28.42 13,602,862
2015-04-28 $42.26 $42.61 $41.75 $42.45 $24.71 1,151,518
2015-04-27 $43.34 $43.66 $42.21 $42.40 $24.68 844,768
2015-04-24 $43.99 $44.08 $43.05 $43.21 $25.15 393,830
2015-04-23 $43.49 $44.36 $43.40 $43.84 $25.52 738,207
2015-04-22 $44.25 $44.31 $43.35 $43.71 $25.44 612,357
2015-04-21 $43.44 $44.46 $43.01 $44.27 $25.77 780,545
2015-04-20 $42.24 $43.49 $42.22 $43.25 $25.17 807,918
2015-04-17 $42.50 $42.62 $41.75 $42.05 $24.48 781,458
2015-04-16 $42.92 $43.46 $42.79 $42.80 $24.91 535,959
2015-04-15 $42.94 $43.09 $42.42 $42.97 $25.01 672,016
2015-04-14 $43.75 $43.88 $41.98 $42.78 $24.90 1,765,530
2015-04-13 $45.30 $45.34 $43.73 $43.93 $25.57 1,402,819
2015-04-10 $44.12 $45.65 $44.04 $45.48 $26.47 2,150,552
2015-04-09 $43.16 $44.27 $42.50 $43.55 $25.35 1,305,454
2015-04-08 $41.68 $43.28 $41.61 $43.26 $25.18 1,553,683
2015-04-07 $43.90 $43.92 $41.51 $41.58 $24.20 1,936,876
2015-04-06 $43.54 $44.25 $43.37 $43.73 $25.45 1,748,582
2015-04-02 $46.41 $46.46 $44.50 $44.50 $25.90 1,209,210
2015-04-01 $45.50 $46.35 $44.91 $46.32 $26.96 1,220,431
2015-03-31 $46.77 $46.86 $45.44 $45.47 $26.47 1,081,273
2015-03-30 $45.74 $47.00 $45.49 $46.96 $27.33 681,899
2015-03-27 $45.22 $45.93 $45.02 $45.57 $26.53 603,437
2015-03-26 $45.44 $45.65 $44.80 $45.25 $26.34 852,188
2015-03-25 $46.33 $47.11 $45.80 $45.82 $26.67 983,194
2015-03-24 $46.55 $46.85 $46.02 $46.06 $26.81 587,224
2015-03-23 $47.13 $47.41 $46.19 $46.70 $27.18 754,695
2015-03-20 $46.15 $47.49 $46.10 $47.26 $27.51 2,431,426
2015-03-19 $46.48 $46.73 $45.78 $45.90 $26.72 718,354
2015-03-18 $45.79 $46.68 $45.37 $46.49 $27.06 529,465
2015-03-17 $45.97 $46.54 $45.83 $45.84 $26.68 807,705
2015-03-16 $46.83 $46.93 $45.69 $46.26 $26.93 971,394
2015-03-13 $46.31 $46.85 $45.17 $46.48 $27.05 921,945
2015-03-12 $46.00 $46.39 $45.65 $46.24 $26.92 941,192
2015-03-11 $45.02 $45.74 $44.88 $45.60 $26.54 964,358
2015-03-10 $44.99 $45.18 $43.76 $45.04 $26.22 1,500,138
2015-03-09 $44.80 $45.63 $44.75 $45.58 $26.53 898,742
2015-03-06 $44.80 $45.06 $44.41 $44.85 $26.11 1,436,284
2015-03-05 $44.35 $45.75 $43.92 $45.40 $26.43 1,348,992
2015-03-04 $44.04 $44.37 $43.83 $44.33 $25.80 914,566
2015-03-03 $44.51 $44.61 $43.89 $44.38 $25.83 1,341,873
2015-03-02 $44.17 $44.87 $44.06 $44.69 $26.01 702,785
2015-02-27 $44.00 $44.86 $44.00 $44.15 $25.70 841,945
2015-02-26 $44.71 $44.88 $43.45 $43.93 $25.57 1,112,633
2015-02-25 $44.27 $44.80 $43.68 $44.77 $26.06 1,244,575
2015-02-24 $43.93 $44.68 $43.91 $44.32 $25.80 1,610,408
2015-02-23 $42.60 $44.17 $42.30 $44.15 $25.70 1,948,471
2015-02-20 $41.62 $42.17 $41.23 $42.03 $24.46 1,328,275
2015-02-19 $42.65 $43.25 $39.93 $41.93 $24.41 3,084,937
2015-02-18 $42.68 $43.40 $41.51 $41.79 $24.32 1,942,144
2015-02-17 $42.30 $42.67 $41.20 $42.54 $24.76 1,370,029
2015-02-13 $41.75 $42.60 $41.43 $42.45 $24.71 1,329,958
2015-02-12 $41.44 $42.00 $40.87 $41.52 $24.17 1,142,700
2015-02-11 $41.45 $41.89 $40.92 $41.21 $23.99 1,139,710
2015-02-10 $41.67 $41.90 $40.65 $41.45 $24.13 892,815
2015-02-09 $40.31 $41.50 $40.05 $40.86 $23.78 1,086,545
2015-02-06 $40.77 $41.17 $40.07 $40.42 $23.53 736,802
2015-02-05 $40.44 $41.52 $40.05 $40.56 $23.61 2,214,306
2015-02-04 $37.40 $40.48 $37.24 $40.03 $23.30 2,520,912
2015-02-03 $36.20 $37.39 $36.06 $37.31 $21.72 768,353
2015-02-02 $36.79 $36.88 $35.93 $36.45 $21.22 965,967
2015-01-30 $38.04 $38.62 $36.73 $36.79 $21.41 856,709
2015-01-29 $37.60 $38.30 $36.55 $38.25 $22.26 921,590
2015-01-28 $38.87 $38.87 $37.42 $37.55 $21.86 828,627
2015-01-27 $38.32 $38.79 $37.45 $38.54 $22.43 756,632
2015-01-26 $37.87 $38.77 $37.33 $38.76 $22.56 984,688
2015-01-23 $37.97 $38.18 $37.27 $37.76 $21.98 865,683
2015-01-22 $36.96 $38.15 $36.76 $38.02 $22.13 1,191,917
2015-01-21 $36.33 $37.08 $36.03 $36.61 $21.31 1,058,973
2015-01-20 $37.80 $38.00 $36.00 $36.28 $21.12 1,334,088
2015-01-16 $35.37 $37.72 $35.36 $37.56 $21.86 2,256,161
2015-01-15 $37.00 $37.27 $35.00 $35.57 $20.70 1,709,880
2015-01-14 $37.38 $37.72 $36.43 $36.94 $21.50 1,528,463
2015-01-13 $39.12 $39.50 $37.50 $37.87 $22.04 1,091,940
2015-01-12 $38.06 $39.04 $37.70 $38.77 $22.57 842,440
2015-01-09 $38.33 $38.44 $37.46 $37.86 $22.04 2,131,213
2015-01-08 $38.48 $38.82 $38.01 $38.35 $22.32 898,304
2015-01-07 $38.22 $38.32 $37.02 $38.14 $22.20 1,181,446
2015-01-06 $39.64 $39.76 $37.04 $37.98 $22.11 1,639,265
2015-01-05 $40.39 $40.57 $38.79 $39.37 $22.92 1,293,800
2015-01-02 $41.19 $41.19 $40.02 $40.63 $23.65 870,823
2014-12-31 $40.97 $41.83 $40.59 $40.88 $23.80 1,221,690
2014-12-30 $41.35 $41.56 $40.37 $40.93 $23.82 1,107,170
2014-12-29 $42.16 $42.16 $40.48 $41.57 $24.20 1,098,583
2014-12-26 $42.21 $42.36 $41.36 $42.18 $24.55 635,687
2014-12-24 $42.48 $42.55 $41.81 $41.97 $24.43 608,080
2014-12-23 $41.00 $42.50 $40.92 $42.48 $24.73 1,422,040
2014-12-22 $40.39 $40.86 $40.12 $40.86 $23.78 869,424
2014-12-19 $40.50 $40.56 $39.80 $40.25 $23.43 1,854,486
2014-12-18 $40.07 $40.99 $39.52 $40.51 $23.58 1,371,597
2014-12-17 $38.15 $39.53 $37.60 $39.48 $22.98 1,230,502
2014-12-16 $37.56 $38.90 $37.38 $37.95 $22.09 1,168,030
2014-12-15 $37.65 $39.04 $37.33 $37.87 $22.04 1,787,572
2014-12-12 $36.08 $37.63 $36.05 $37.32 $21.72 1,083,748
2014-12-11 $37.65 $37.65 $36.15 $36.59 $21.30 1,919,444
2014-12-10 $37.97 $38.22 $36.83 $36.96 $21.51 1,184,052
2014-12-09 $37.42 $38.27 $36.31 $38.15 $22.21 1,508,476
2014-12-08 $38.38 $39.54 $37.89 $38.07 $22.16 1,008,404
2014-12-05 $38.58 $39.41 $38.35 $38.74 $22.55 852,060
2014-12-04 $39.43 $39.45 $38.19 $38.50 $22.41 898,639
2014-12-03 $38.10 $39.53 $37.95 $39.35 $22.90 1,057,195
2014-12-02 $37.83 $38.14 $37.49 $38.12 $22.19 1,093,350
2014-12-01 $38.62 $38.77 $36.55 $37.73 $21.96 3,052,965
2014-11-28 $39.31 $39.38 $38.63 $38.68 $22.51 545,774
2014-11-26 $38.67 $39.49 $38.63 $39.08 $22.75 1,011,688
2014-11-25 $38.50 $38.91 $37.96 $38.53 $22.43 912,651