Agree Realty Corp (ADC) Exchange: NYSE

Data as of March 28, 2024

$56.63 ($1.40) 2.53%

Agree Realty Corp - Daily Information
Click for more stock information on Agree Realty Corp.
Daily Information Data
Date March 28, 2024
Open $54.80
Previous Close $56.63
High $56.71
Low $54.80
Adjusted Open $54.80
Previous Adjusted Close $56.63
Adjusted High $56.71
Adjusted Low $54.80

About Agree Realty Corp (ADC)

Agree Realty Corporation is a publicly traded real estate investment trust primarily engaged in the acquisition and development of properties net leased to industry-leading retail tenants. As of December 31, 2020, the Company owned and operated a portfolio of 1,129 properties, located in 46 states and containing approximately 22.7 million square feet of gross leasable area. The Company's common stock is listed on the New York Stock Exchange under the symbol "ADC".

Historical Stock Data for Agree Realty Corp (ADC)

Date Open High Low Close Adj.Close Volume
2024-03-15 $54.80 $56.71 $54.80 $56.63 $56.63 2,343,152
2024-03-14 $56.34 $56.49 $54.96 $55.23 $55.23 1,336,046
2024-03-13 $57.20 $57.61 $56.11 $56.25 $56.25 1,182,813
2024-03-12 $58.00 $58.28 $57.09 $57.22 $57.22 1,080,491
2024-03-11 $57.65 $58.29 $57.44 $58.19 $58.19 905,272
2024-03-08 $57.68 $58.12 $57.48 $57.63 $57.63 1,355,226
2024-03-07 $57.41 $57.42 $56.56 $57.19 $57.19 1,243,817
2024-03-06 $57.32 $57.63 $56.79 $57.27 $57.27 1,320,000
2024-03-05 $57.14 $57.49 $56.81 $57.11 $57.11 1,155,614
2024-03-04 $56.64 $57.59 $56.50 $57.25 $57.25 1,480,291
2024-03-01 $55.01 $56.67 $54.28 $56.56 $56.56 2,492,833
2024-02-29 $55.67 $55.96 $54.94 $54.95 $54.95 1,741,680
2024-02-28 $55.48 $55.96 $55.20 $55.31 $55.31 926,797
2024-02-27 $56.77 $56.96 $55.95 $56.01 $55.76 1,284,242
2024-02-26 $57.36 $57.49 $56.39 $56.40 $56.15 762,168
2024-02-23 $57.05 $57.95 $56.91 $57.51 $57.25 709,509
2024-02-22 $57.14 $57.27 $56.46 $57.04 $56.79 759,809
2024-02-21 $56.60 $57.17 $56.24 $57.11 $56.86 1,127,515
2024-02-20 $57.05 $57.31 $56.10 $56.27 $56.02 1,202,084
2024-02-16 $57.00 $57.63 $56.74 $57.03 $56.78 948,287
2024-02-15 $56.70 $57.74 $56.39 $57.34 $57.09 1,039,202
2024-02-14 $56.68 $57.50 $55.53 $56.20 $55.95 2,127,124
2024-02-13 $57.25 $57.75 $56.48 $57.31 $57.06 1,410,494
2024-02-12 $57.67 $58.41 $57.61 $58.15 $57.89 1,597,671
2024-02-09 $58.02 $58.24 $57.28 $57.53 $57.27 1,031,655
2024-02-08 $57.99 $58.51 $57.88 $57.97 $57.71 710,059
2024-02-07 $58.23 $58.52 $57.85 $58.13 $57.87 690,491
2024-02-06 $57.67 $58.40 $57.59 $58.25 $57.99 669,727
2024-02-05 $58.75 $58.75 $57.61 $57.74 $57.48 788,584
2024-02-02 $60.72 $60.76 $58.98 $59.38 $59.12 949,785
2024-02-01 $59.61 $61.26 $59.30 $61.21 $60.94 914,124
2024-01-31 $60.09 $60.61 $59.42 $59.61 $59.34 815,881
2024-01-30 $60.20 $60.36 $59.42 $59.90 $59.63 554,924
2024-01-29 $59.49 $60.58 $59.36 $60.50 $59.98 1,254,065
2024-01-26 $59.80 $59.97 $59.20 $59.47 $58.96 423,112
2024-01-25 $59.61 $59.91 $59.21 $59.67 $59.16 1,045,609
2024-01-24 $61.16 $61.16 $59.02 $59.10 $59.10 1,361,566
2024-01-23 $61.42 $61.65 $60.16 $60.53 $60.53 810,293
2024-01-22 $62.00 $62.37 $60.77 $61.16 $61.16 2,058,186
2024-01-19 $60.93 $61.54 $60.43 $61.09 $61.09 797,745
2024-01-18 $61.20 $61.27 $60.52 $60.81 $60.81 944,038
2024-01-17 $61.60 $62.31 $60.88 $61.37 $61.37 814,451
2024-01-16 $62.59 $63.10 $62.15 $62.39 $62.39 598,015
2024-01-12 $63.17 $63.41 $62.54 $62.86 $62.86 440,606
2024-01-11 $62.57 $62.74 $61.80 $62.62 $62.62 1,095,719
2024-01-10 $63.68 $63.74 $62.40 $62.47 $62.47 941,455
2024-01-09 $63.27 $63.65 $63.00 $63.55 $63.55 1,508,480
2024-01-08 $63.29 $63.93 $63.10 $63.71 $63.71 1,016,511
2024-01-05 $62.64 $63.35 $62.32 $63.14 $63.14 1,045,738
2024-01-04 $62.47 $63.39 $62.21 $62.96 $62.96 1,319,953
2024-01-03 $63.13 $63.21 $62.24 $62.52 $62.52 1,659,535
2024-01-02 $62.77 $63.74 $62.63 $63.51 $63.51 987,802
2023-12-29 $63.35 $63.48 $62.89 $62.95 $62.95 749,597
2023-12-28 $62.70 $63.48 $62.70 $63.47 $63.47 612,279
2023-12-27 $62.95 $63.15 $62.76 $62.99 $62.99 952,769
2023-12-26 $62.75 $63.24 $62.58 $63.04 $63.04 585,713
2023-12-22 $62.59 $63.04 $62.33 $62.52 $62.52 658,846
2023-12-21 $62.36 $62.56 $61.65 $62.42 $62.42 703,832
2023-12-20 $61.94 $62.84 $61.91 $61.91 $61.91 1,047,709
2023-12-19 $61.35 $62.29 $61.35 $62.06 $62.06 1,190,136
2023-12-18 $61.70 $61.91 $60.88 $61.09 $61.09 1,022,335
2023-12-15 $61.74 $62.41 $61.01 $61.23 $61.23 3,226,743
2023-12-14 $62.99 $63.24 $61.99 $62.07 $62.07 974,188
2023-12-13 $59.30 $62.08 $59.18 $61.89 $61.89 1,157,134
2023-12-12 $59.31 $59.70 $58.91 $59.36 $59.36 726,542
2023-12-11 $58.53 $59.56 $58.28 $59.30 $59.30 967,314
2023-12-08 $60.36 $60.57 $58.81 $58.89 $58.89 1,226,096
2023-12-07 $60.73 $60.98 $60.44 $60.62 $60.62 434,861
2023-12-06 $61.23 $61.84 $60.71 $60.88 $60.88 786,836
2023-12-05 $61.33 $61.60 $60.78 $60.98 $60.98 1,057,492
2023-12-04 $60.01 $61.61 $60.01 $61.50 $61.50 1,270,671
2023-12-01 $59.06 $60.15 $58.94 $60.11 $60.11 732,712
2023-11-30 $58.36 $59.49 $58.29 $59.21 $59.21 1,242,111
2023-11-29 $58.70 $59.05 $58.28 $58.37 $58.37 888,971
2023-11-28 $58.04 $59.20 $57.77 $58.66 $58.41 1,012,006
2023-11-27 $57.82 $58.51 $57.41 $58.12 $57.88 746,392
2023-11-24 $57.41 $58.03 $57.24 $57.82 $57.82 268,490
2023-11-22 $57.45 $57.82 $57.02 $57.47 $57.47 757,555
2023-11-21 $57.26 $57.42 $56.71 $57.00 $57.00 1,019,726
2023-11-20 $57.75 $57.89 $57.35 $57.50 $57.50 824,988
2023-11-17 $58.62 $58.70 $57.71 $57.87 $57.87 1,148,283
2023-11-16 $58.45 $58.79 $58.23 $58.24 $58.24 668,137
2023-11-15 $57.94 $58.56 $57.94 $58.31 $58.31 603,055
2023-11-14 $57.68 $59.11 $57.68 $58.04 $58.04 711,224
2023-11-13 $56.35 $56.74 $55.97 $56.23 $56.23 478,653
2023-11-10 $57.28 $57.28 $56.47 $56.65 $56.65 714,573
2023-11-09 $58.09 $58.23 $56.57 $56.88 $56.88 629,463
2023-11-08 $57.81 $58.34 $57.81 $58.11 $58.11 514,679
2023-11-07 $58.66 $58.83 $57.81 $57.97 $57.97 642,309
2023-11-06 $58.67 $58.73 $58.19 $58.60 $58.60 766,237
2023-11-03 $59.22 $59.92 $58.93 $58.98 $58.98 925,674
2023-11-02 $57.98 $58.97 $57.96 $58.16 $58.16 1,068,775
2023-11-01 $55.86 $57.29 $55.62 $57.22 $57.22 1,012,605
2023-10-31 $55.18 $56.42 $54.69 $55.94 $55.94 1,592,674
2023-10-30 $54.36 $54.85 $52.69 $54.82 $54.82 1,593,591
2023-10-27 $54.58 $54.61 $53.89 $54.32 $54.08 796,850
2023-10-26 $54.22 $54.92 $54.22 $54.55 $54.31 829,658
2023-10-25 $54.36 $54.65 $53.90 $54.16 $53.92 1,640,796
2023-10-24 $54.23 $54.67 $54.00 $54.52 $54.28 849,455
2023-10-23 $54.41 $54.77 $54.00 $54.01 $53.77 629,666
2023-10-20 $55.09 $55.59 $54.79 $54.81 $54.56 675,441
2023-10-19 $55.15 $55.74 $54.78 $54.95 $54.70 693,819
2023-10-18 $56.43 $56.50 $55.44 $55.49 $55.24 553,207
2023-10-17 $55.48 $56.91 $55.40 $56.71 $56.46 1,089,180
2023-10-16 $55.21 $56.05 $54.61 $55.86 $55.61 902,657
2023-10-13 $54.16 $54.97 $53.87 $54.90 $54.65 772,038
2023-10-12 $54.89 $54.96 $53.78 $53.91 $53.67 1,019,048
2023-10-11 $55.11 $55.55 $54.66 $55.01 $54.76 861,692
2023-10-10 $54.89 $55.38 $54.07 $54.75 $54.50 1,481,355
2023-10-09 $54.49 $55.66 $54.49 $55.13 $54.88 750,668
2023-10-06 $54.85 $55.31 $54.46 $54.65 $54.65 826,289
2023-10-05 $54.50 $55.42 $54.23 $55.34 $55.34 1,065,440
2023-10-04 $54.27 $54.67 $53.59 $54.59 $54.59 698,929
2023-10-03 $53.75 $54.28 $53.44 $54.23 $54.23 1,110,731
2023-10-02 $55.10 $55.10 $53.50 $53.86 $53.86 1,066,899
2023-09-29 $55.85 $56.08 $55.01 $55.24 $55.24 905,031
2023-09-28 $55.23 $55.65 $55.02 $55.20 $55.20 624,558
2023-09-27 $56.31 $56.76 $55.02 $55.26 $55.02 982,747
2023-09-26 $56.47 $56.60 $55.10 $55.18 $54.94 1,160,147
2023-09-25 $57.08 $57.13 $56.56 $56.83 $56.58 999,284
2023-09-22 $57.17 $57.55 $56.86 $56.94 $56.69 796,816
2023-09-21 $59.09 $59.11 $57.01 $57.14 $56.89 850,631
2023-09-20 $59.07 $59.62 $58.65 $58.72 $58.72 514,310
2023-09-19 $58.87 $59.38 $58.74 $58.74 $58.74 516,060
2023-09-18 $59.49 $59.54 $58.86 $58.98 $58.98 551,225
2023-09-15 $60.03 $60.35 $59.18 $59.47 $59.47 1,532,405
2023-09-14 $60.04 $60.41 $59.98 $60.08 $60.08 976,416
2023-09-13 $60.20 $60.24 $59.53 $59.71 $59.71 588,723
2023-09-12 $60.11 $60.32 $59.83 $60.11 $60.11 393,870
2023-09-11 $60.39 $60.66 $60.03 $60.27 $60.27 479,827
2023-09-08 $60.82 $61.04 $60.31 $60.36 $60.36 1,098,527
2023-09-07 $60.35 $61.00 $60.27 $60.60 $60.60 638,860
2023-09-06 $60.40 $60.52 $59.91 $60.31 $60.31 381,237
2023-09-05 $61.18 $61.19 $60.09 $60.18 $60.18 651,775
2023-09-01 $61.95 $62.07 $61.27 $61.40 $61.40 493,310
2023-08-31 $61.90 $62.20 $61.73 $61.82 $61.82 720,123
2023-08-30 $61.87 $62.13 $61.72 $61.98 $61.98 563,690
2023-08-29 $62.09 $62.26 $61.71 $61.95 $61.71 871,972
2023-08-28 $62.10 $62.91 $62.07 $62.12 $61.88 434,789
2023-08-25 $62.00 $62.37 $61.94 $62.11 $61.87 526,146
2023-08-24 $62.42 $63.08 $61.88 $61.92 $61.68 400,421
2023-08-23 $62.26 $62.59 $61.96 $62.33 $62.09 617,889
2023-08-22 $61.47 $62.08 $61.30 $61.94 $61.94 491,524
2023-08-21 $61.12 $61.65 $60.79 $61.44 $61.44 625,870
2023-08-18 $61.06 $61.70 $61.01 $61.37 $61.37 739,812
2023-08-17 $61.60 $61.95 $61.25 $61.30 $61.30 3,136,491
2023-08-16 $61.71 $62.01 $61.37 $61.70 $61.70 809,448
2023-08-15 $62.41 $62.45 $61.51 $61.58 $61.58 818,240
2023-08-14 $63.68 $63.78 $62.19 $62.73 $62.73 622,387
2023-08-11 $63.45 $64.00 $63.26 $63.63 $63.63 654,913
2023-08-10 $64.15 $64.45 $63.53 $63.58 $63.58 554,530
2023-08-09 $63.62 $64.50 $63.44 $64.19 $64.19 403,113
2023-08-08 $64.63 $64.63 $63.66 $63.78 $63.78 563,339
2023-08-07 $64.50 $65.14 $64.26 $64.87 $64.87 954,718
2023-08-04 $65.05 $66.31 $64.55 $64.61 $64.61 1,779,247
2023-08-03 $64.05 $64.69 $63.40 $64.50 $64.50 1,225,462
2023-08-02 $64.50 $64.60 $62.67 $63.05 $63.05 1,634,931
2023-08-01 $64.85 $65.09 $64.42 $64.65 $64.65 589,025
2023-07-31 $65.68 $66.13 $64.68 $64.78 $64.78 1,594,982
2023-07-28 $67.05 $67.25 $65.33 $65.68 $65.68 647,507
2023-07-27 $69.06 $69.26 $66.89 $66.92 $66.67 681,414
2023-07-26 $68.17 $69.08 $68.06 $69.07 $68.82 653,461
2023-07-25 $68.21 $68.51 $67.92 $68.11 $67.86 650,534
2023-07-24 $67.39 $68.28 $67.17 $68.21 $67.96 907,433
2023-07-21 $67.00 $67.65 $66.83 $67.30 $67.05 1,018,998
2023-07-20 $66.49 $66.98 $65.90 $66.84 $66.59 958,744
2023-07-19 $65.81 $66.57 $65.55 $66.14 $65.90 1,360,679
2023-07-18 $65.70 $65.84 $65.27 $65.48 $65.24 764,869
2023-07-17 $65.40 $65.94 $65.20 $65.72 $65.48 737,379
2023-07-14 $65.40 $65.79 $65.09 $65.52 $65.52 580,865
2023-07-13 $65.34 $65.63 $65.09 $65.56 $65.56 610,646
2023-07-12 $65.81 $66.21 $65.50 $65.53 $65.53 1,009,083
2023-07-11 $65.01 $65.57 $64.56 $65.48 $65.48 1,593,826
2023-07-10 $64.96 $65.26 $64.54 $64.79 $64.79 757,371
2023-07-07 $65.35 $65.62 $64.89 $65.11 $65.11 859,118
2023-07-06 $65.76 $66.04 $64.75 $65.66 $65.66 663,420
2023-07-05 $65.84 $66.65 $65.39 $66.29 $66.29 990,753
2023-07-03 $65.40 $66.30 $65.19 $65.86 $65.86 365,381
2023-06-30 $65.75 $65.86 $64.70 $65.39 $65.39 881,438
2023-06-29 $64.52 $65.54 $64.39 $65.47 $65.47 872,604
2023-06-28 $65.68 $65.68 $64.59 $64.99 $64.75 932,328
2023-06-27 $65.64 $65.97 $65.30 $65.56 $65.32 2,381,523
2023-06-26 $65.18 $65.85 $65.18 $65.55 $65.31 919,093
2023-06-23 $65.15 $65.57 $64.70 $65.03 $64.79 11,966,868
2023-06-22 $66.06 $66.07 $64.76 $65.40 $65.40 1,072,061
2023-06-21 $65.31 $65.62 $64.60 $65.19 $65.19 1,026,601
2023-06-20 $65.79 $65.79 $64.80 $65.46 $65.46 779,224
2023-06-16 $65.97 $66.18 $65.47 $65.84 $65.84 1,624,493
2023-06-15 $65.77 $65.90 $65.22 $65.87 $65.87 713,362
2023-06-14 $65.50 $66.26 $65.22 $65.77 $65.77 729,943
2023-06-13 $65.44 $66.00 $65.18 $65.35 $65.35 628,438
2023-06-12 $65.33 $65.69 $64.83 $65.59 $65.59 749,089
2023-06-09 $65.83 $65.83 $65.26 $65.39 $65.39 422,172
2023-06-08 $65.38 $66.07 $65.28 $65.67 $65.67 534,043
2023-06-07 $65.68 $65.97 $65.35 $65.70 $65.70 860,603
2023-06-06 $65.60 $65.64 $65.12 $65.40 $65.40 680,773
2023-06-05 $64.89 $65.63 $64.67 $65.23 $65.23 636,168
2023-06-02 $64.63 $65.30 $64.41 $64.98 $64.98 854,992
2023-06-01 $64.54 $64.93 $63.85 $64.25 $64.25 422,714
2023-05-31 $64.37 $64.89 $63.97 $64.49 $64.49 976,096
2023-05-30 $64.71 $65.14 $63.91 $64.23 $64.23 553,120
2023-05-26 $64.39 $64.74 $63.86 $64.59 $64.59 425,672
2023-05-25 $65.50 $65.61 $63.96 $64.19 $64.19 519,698
2023-05-24 $65.00 $65.42 $64.51 $65.30 $65.30 568,060
2023-05-23 $65.72 $66.34 $65.30 $65.31 $65.31 684,544
2023-05-22 $66.07 $66.54 $65.58 $65.61 $65.61 706,957
2023-05-19 $66.31 $66.86 $65.69 $65.93 $65.93 1,164,758
2023-05-18 $65.65 $66.22 $65.36 $66.06 $66.06 1,027,869
2023-05-17 $65.44 $65.84 $64.97 $65.72 $65.72 820,864
2023-05-16 $66.79 $66.79 $65.32 $65.34 $65.34 343,276
2023-05-15 $67.41 $67.51 $66.80 $66.86 $66.86 432,913
2023-05-12 $66.42 $67.02 $66.09 $66.84 $66.84 439,290
2023-05-11 $66.93 $67.15 $66.03 $66.41 $66.41 476,164
2023-05-10 $68.27 $68.27 $66.90 $67.40 $67.40 731,067
2023-05-09 $67.55 $67.68 $66.70 $67.04 $67.04 707,456
2023-05-08 $67.93 $68.16 $67.39 $67.72 $67.72 516,500
2023-05-05 $68.28 $68.99 $67.25 $68.16 $68.16 822,701
2023-05-04 $66.47 $67.51 $66.00 $67.50 $67.50 821,754
2023-05-03 $67.06 $67.34 $66.25 $66.51 $66.51 783,606
2023-05-02 $67.10 $67.24 $66.47 $66.75 $66.75 743,187
2023-05-01 $67.67 $68.13 $67.12 $67.41 $67.41 429,472
2023-04-28 $67.82 $68.77 $67.45 $67.99 $67.99 728,851
2023-04-27 $66.01 $67.99 $66.01 $67.76 $67.76 652,067
2023-04-26 $66.48 $67.02 $66.15 $66.28 $66.04 504,815
2023-04-25 $66.41 $67.28 $66.33 $66.82 $66.58 576,769
2023-04-24 $67.19 $67.24 $66.23 $66.68 $66.44 347,794
2023-04-21 $67.38 $67.62 $66.62 $67.09 $66.85 249,007
2023-04-20 $67.17 $67.60 $66.83 $67.21 $66.97 435,387
2023-04-19 $66.94 $67.39 $66.55 $67.21 $66.97 342,763
2023-04-18 $67.30 $67.71 $66.74 $67.31 $67.07 528,777
2023-04-17 $66.21 $67.68 $66.10 $67.47 $67.23 653,521
2023-04-14 $66.61 $67.15 $65.58 $66.10 $66.10 809,174
2023-04-13 $66.02 $66.43 $65.15 $66.36 $66.36 836,643
2023-04-12 $67.62 $67.62 $65.95 $66.07 $66.07 651,072
2023-04-11 $67.38 $67.68 $66.61 $67.10 $67.10 674,715
2023-04-10 $66.71 $67.56 $66.05 $67.52 $67.52 559,575
2023-04-06 $67.65 $67.70 $66.28 $66.81 $66.81 484,843
2023-04-05 $67.32 $67.69 $66.87 $67.04 $67.04 453,202
2023-04-04 $67.86 $68.05 $67.22 $67.66 $67.66 1,033,249
2023-04-03 $68.58 $69.05 $67.56 $67.86 $67.86 833,511
2023-03-31 $67.78 $68.66 $67.71 $68.61 $68.61 1,558,347
2023-03-30 $67.82 $68.23 $67.23 $67.51 $67.51 806,950
2023-03-29 $67.54 $67.80 $67.04 $67.55 $67.31 596,514
2023-03-28 $66.68 $67.55 $66.40 $67.22 $66.98 513,247
2023-03-27 $67.47 $67.47 $66.58 $67.00 $67.00 720,292
2023-03-24 $64.92 $67.11 $64.65 $67.09 $67.09 674,630
2023-03-23 $65.20 $66.03 $64.80 $64.94 $64.94 651,586
2023-03-22 $67.04 $67.19 $64.94 $64.95 $64.95 766,020
2023-03-21 $68.40 $68.82 $66.75 $67.27 $67.27 868,577
2023-03-20 $68.93 $69.33 $68.44 $68.84 $68.84 547,455
2023-03-17 $68.28 $68.69 $67.03 $68.36 $68.36 1,705,937
2023-03-16 $68.05 $69.32 $67.70 $68.24 $68.24 785,943
2023-03-15 $67.99 $69.15 $67.65 $68.67 $68.67 915,593
2023-03-14 $69.65 $69.89 $68.15 $68.57 $68.57 1,053,042
2023-03-13 $66.44 $68.69 $66.27 $68.42 $68.42 1,019,436
2023-03-10 $69.33 $69.70 $66.43 $66.78 $66.78 799,713
2023-03-09 $69.60 $70.15 $69.16 $69.40 $69.40 737,446
2023-03-08 $70.25 $70.55 $69.62 $69.81 $69.81 431,240
2023-03-07 $70.44 $70.57 $69.73 $70.09 $70.09 663,258
2023-03-06 $70.70 $71.12 $70.40 $70.51 $70.51 663,128
2023-03-03 $71.01 $71.01 $70.38 $70.62 $70.62 882,381
2023-03-02 $70.06 $70.59 $69.67 $70.49 $70.49 630,520
2023-03-01 $70.45 $70.60 $69.19 $70.06 $70.06 992,294
2023-02-28 $71.29 $72.04 $70.77 $70.78 $70.78 1,489,910
2023-02-27 $72.26 $72.35 $70.86 $71.36 $71.36 624,010
2023-02-24 $72.73 $73.00 $71.53 $71.84 $71.60 526,013
2023-02-23 $73.34 $73.74 $72.96 $73.27 $73.02 529,791
2023-02-22 $73.76 $74.28 $72.72 $73.04 $72.80 708,876
2023-02-21 $74.58 $74.96 $73.32 $73.58 $73.33 798,645
2023-02-17 $74.89 $75.01 $73.94 $74.80 $74.55 897,525
2023-02-16 $73.11 $75.09 $72.87 $74.58 $74.33 680,439
2023-02-15 $73.01 $74.00 $72.21 $73.88 $73.63 797,374
2023-02-14 $72.86 $72.88 $71.67 $71.78 $71.54 930,701
2023-02-13 $72.79 $73.17 $72.56 $72.93 $72.69 853,422
2023-02-10 $71.68 $73.03 $71.57 $72.68 $72.44 768,663
2023-02-09 $73.50 $73.72 $71.69 $71.80 $71.56 945,108
2023-02-08 $73.70 $73.96 $73.07 $73.30 $73.05 1,051,377
2023-02-07 $73.67 $74.16 $73.15 $73.71 $73.46 920,207
2023-02-06 $73.85 $74.33 $73.14 $74.21 $73.96 1,161,427
2023-02-03 $74.50 $74.50 $72.81 $74.07 $74.07 18,277,657
2023-02-02 $74.38 $75.71 $74.06 $74.71 $74.71 1,625,870
2023-02-01 $74.38 $74.96 $73.13 $74.38 $74.38 1,297,058
2023-01-31 $72.19 $74.83 $71.34 $74.63 $74.63 2,249,724
2023-01-30 $73.82 $74.68 $73.63 $74.15 $74.15 531,632
2023-01-27 $74.30 $74.70 $74.10 $74.27 $74.03 509,519
2023-01-26 $74.20 $74.47 $73.58 $74.36 $74.12 380,207
2023-01-25 $73.76 $74.32 $73.31 $74.01 $73.77 487,103
2023-01-24 $73.42 $74.29 $73.42 $73.77 $73.53 450,850
2023-01-23 $74.61 $74.98 $73.89 $74.33 $74.09 565,656
2023-01-20 $74.34 $74.40 $73.32 $74.31 $74.07 394,622
2023-01-19 $73.88 $74.58 $73.43 $74.13 $73.89 586,313
2023-01-18 $74.86 $75.09 $73.08 $73.74 $73.50 557,774
2023-01-17 $75.10 $75.59 $74.81 $74.86 $74.62 1,654,313
2023-01-13 $74.63 $75.08 $74.31 $74.82 $74.82 427,163
2023-01-12 $74.16 $75.17 $73.67 $75.13 $75.13 611,526
2023-01-11 $71.74 $73.85 $71.61 $73.67 $73.67 751,446
2023-01-10 $71.91 $72.19 $71.04 $71.36 $71.36 484,442
2023-01-09 $70.73 $72.37 $70.31 $72.12 $72.12 1,100,761
2023-01-06 $69.17 $70.79 $69.17 $70.78 $70.78 545,077
2023-01-05 $70.45 $70.52 $68.78 $69.04 $69.04 662,274
2023-01-04 $70.79 $72.02 $70.39 $70.65 $70.65 664,320
2023-01-03 $72.01 $72.01 $70.03 $70.58 $70.58 471,670
2022-12-30 $71.13 $71.38 $70.11 $70.93 $70.93 417,249
2022-12-29 $70.63 $71.62 $70.55 $71.39 $71.39 398,622
2022-12-28 $71.43 $71.66 $70.32 $70.45 $70.21 585,234
2022-12-27 $71.51 $71.65 $70.84 $71.20 $70.96 678,705
2022-12-23 $70.57 $71.54 $70.11 $71.50 $71.50 530,658
2022-12-22 $70.92 $71.26 $69.56 $70.56 $70.56 599,694
2022-12-21 $70.08 $71.49 $70.03 $71.03 $71.03 618,943
2022-12-20 $70.20 $70.31 $69.53 $69.83 $69.83 591,352
2022-12-19 $70.51 $71.08 $70.14 $70.30 $70.30 1,128,732
2022-12-16 $70.25 $71.16 $69.49 $70.66 $70.66 5,033,687
2022-12-15 $70.76 $71.77 $70.37 $71.17 $71.17 1,080,121
2022-12-14 $71.32 $72.22 $70.93 $71.23 $71.23 1,015,705
2022-12-13 $72.77 $73.00 $71.14 $71.59 $71.59 899,534
2022-12-12 $71.81 $71.98 $71.26 $71.63 $71.63 943,666
2022-12-09 $72.29 $72.54 $71.68 $71.68 $71.68 574,749
2022-12-08 $72.17 $72.89 $71.85 $72.21 $72.21 686,445
2022-12-07 $71.40 $72.50 $71.33 $71.99 $71.99 994,028
2022-12-06 $70.65 $71.52 $70.40 $71.41 $71.41 1,047,281
2022-12-05 $70.50 $71.11 $69.88 $70.52 $70.52 721,072
2022-12-02 $69.91 $71.27 $69.77 $70.70 $70.70 745,591
2022-12-01 $70.26 $70.83 $69.59 $70.20 $70.20 612,544
2022-11-30 $68.82 $69.98 $67.91 $69.95 $69.95 1,577,426
2022-11-29 $68.08 $69.18 $68.00 $69.04 $69.04 438,708
2022-11-28 $70.32 $70.49 $68.28 $68.43 $68.19 907,065
2022-11-25 $70.30 $70.51 $70.02 $70.47 $70.47 282,105
2022-11-23 $70.67 $70.87 $69.95 $70.31 $70.31 694,660
2022-11-22 $70.29 $70.95 $70.18 $70.66 $70.66 682,446
2022-11-21 $70.00 $70.72 $69.85 $70.30 $70.30 1,115,586
2022-11-18 $70.24 $70.48 $69.25 $69.98 $69.98 910,673
2022-11-17 $68.48 $69.16 $67.95 $69.10 $69.10 758,132
2022-11-16 $69.74 $69.81 $68.87 $68.90 $68.90 521,446
2022-11-15 $70.81 $70.81 $68.93 $69.59 $69.59 818,006
2022-11-14 $69.09 $70.41 $68.68 $69.61 $69.61 744,514
2022-11-11 $70.94 $70.94 $68.61 $69.31 $69.31 1,273,056
2022-11-10 $69.99 $71.29 $68.77 $70.43 $70.43 1,035,206
2022-11-09 $68.18 $69.70 $67.89 $68.61 $68.61 1,018,141
2022-11-08 $68.19 $68.67 $67.54 $68.14 $68.14 1,034,314
2022-11-07 $68.76 $68.95 $67.56 $68.09 $68.09 531,288
2022-11-04 $67.83 $69.00 $67.45 $68.29 $68.29 560,527
2022-11-03 $66.04 $68.02 $65.53 $67.81 $67.81 879,275
2022-11-02 $67.50 $68.23 $66.07 $66.48 $66.48 703,133
2022-11-01 $69.09 $69.33 $68.53 $68.53 $68.53 473,023
2022-10-31 $67.88 $68.87 $67.73 $68.70 $68.70 520,010
2022-10-28 $66.76 $68.55 $66.76 $68.35 $68.35 511,959
2022-10-27 $67.20 $68.10 $66.92 $67.25 $67.01 592,022
2022-10-26 $66.89 $67.22 $66.21 $66.76 $66.53 431,700
2022-10-25 $65.71 $66.77 $65.65 $66.53 $66.30 757,646
2022-10-24 $65.81 $65.93 $65.09 $65.51 $65.28 545,155
2022-10-21 $64.60 $65.31 $63.69 $65.28 $65.05 619,264
2022-10-20 $64.49 $65.59 $64.13 $64.36 $64.13 502,439
2022-10-19 $65.20 $65.42 $63.99 $64.60 $64.37 627,997
2022-10-18 $65.27 $66.04 $64.92 $65.75 $65.52 702,468
2022-10-17 $64.48 $65.42 $64.14 $64.47 $64.24 834,106
2022-10-14 $66.82 $67.13 $63.34 $63.49 $63.49 713,681
2022-10-13 $64.70 $66.02 $64.10 $65.89 $65.89 570,732
2022-10-12 $65.19 $65.99 $64.20 $65.52 $65.52 560,274
2022-10-11 $63.90 $65.36 $63.72 $65.24 $65.24 732,008
2022-10-10 $65.03 $65.40 $64.20 $64.22 $64.22 838,606
2022-10-07 $63.95 $65.67 $63.64 $64.91 $64.91 835,311
2022-10-06 $65.88 $65.88 $64.10 $64.28 $64.28 606,415
2022-10-05 $66.25 $66.31 $64.49 $65.77 $65.77 1,000,207
2022-10-04 $68.04 $68.65 $66.41 $66.76 $66.76 1,237,293
2022-10-03 $68.27 $68.27 $66.34 $67.61 $67.61 937,518
2022-09-30 $66.21 $67.98 $66.02 $67.58 $67.58 2,548,543
2022-09-29 $66.08 $66.14 $64.92 $65.74 $65.74 3,377,059
2022-09-28 $68.48 $69.48 $67.51 $69.15 $68.90 884,040
2022-09-27 $69.59 $69.99 $67.96 $68.01 $67.77 639,193
2022-09-26 $70.77 $70.85 $68.67 $69.37 $69.12 869,477
2022-09-23 $70.28 $71.79 $70.28 $71.16 $70.91 978,182
2022-09-22 $70.59 $71.03 $69.77 $70.89 $70.64 700,882
2022-09-21 $71.12 $72.27 $70.77 $70.80 $70.55 445,593
2022-09-20 $72.07 $72.07 $70.51 $70.70 $70.45 547,681
2022-09-19 $72.12 $72.76 $71.63 $72.65 $72.39 837,173
2022-09-16 $71.52 $73.15 $71.26 $72.71 $72.45 3,501,387
2022-09-15 $73.49 $74.26 $72.03 $72.11 $71.85 900,815
2022-09-14 $74.54 $74.79 $72.84 $73.47 $73.21 945,381
2022-09-13 $74.53 $75.32 $73.88 $74.16 $73.90 499,444
2022-09-12 $74.73 $76.10 $74.73 $75.76 $75.49 696,167
2022-09-09 $74.48 $75.00 $73.87 $74.76 $74.49 850,101
2022-09-08 $75.86 $76.06 $74.37 $74.40 $74.14 788,564
2022-09-07 $75.97 $76.37 $75.79 $76.24 $75.97 617,803
2022-09-06 $75.20 $76.40 $75.15 $76.12 $76.12 1,095,801
2022-09-02 $75.79 $75.79 $73.88 $74.10 $74.10 789,590
2022-09-01 $74.69 $75.34 $74.56 $75.18 $75.18 534,993
2022-08-31 $76.20 $76.66 $75.25 $75.32 $75.32 775,886
2022-08-30 $77.43 $77.43 $75.82 $75.97 $75.97 360,126
2022-08-29 $76.72 $77.73 $76.25 $77.27 $77.03 379,658
2022-08-26 $78.14 $78.23 $76.97 $77.05 $76.81 431,661
2022-08-25 $77.96 $78.41 $77.68 $78.21 $77.97 362,635
2022-08-24 $77.65 $78.20 $77.59 $77.84 $77.60 352,649
2022-08-23 $78.88 $78.88 $77.06 $77.65 $77.41 581,132
2022-08-22 $79.12 $79.23 $78.35 $78.69 $78.45 447,424
2022-08-19 $79.15 $79.60 $78.78 $79.31 $79.07 440,810
2022-08-18 $79.95 $80.29 $79.27 $79.37 $79.13 324,300
2022-08-17 $79.76 $80.37 $79.29 $79.94 $79.69 433,045
2022-08-16 $80.30 $80.44 $79.76 $80.08 $79.83 429,768
2022-08-15 $78.98 $80.38 $78.79 $80.35 $80.10 720,833
2022-08-12 $78.92 $79.30 $78.33 $78.97 $78.73 599,996
2022-08-11 $78.11 $78.97 $77.90 $78.51 $78.27 547,555
2022-08-10 $78.27 $78.39 $77.36 $78.12 $77.88 461,358
2022-08-09 $77.63 $78.01 $77.36 $77.83 $77.59 519,455
2022-08-08 $77.05 $77.77 $76.84 $77.47 $77.23 379,480
2022-08-05 $75.50 $76.83 $75.41 $76.80 $76.56 503,837
2022-08-04 $76.45 $76.72 $75.57 $75.86 $75.63 747,878
2022-08-03 $79.82 $79.98 $76.04 $76.24 $76.01 797,901
2022-08-02 $78.77 $79.06 $77.47 $77.88 $77.64 742,167
2022-08-01 $79.23 $79.36 $78.36 $78.56 $78.32 537,321
2022-07-29 $78.77 $79.82 $78.51 $79.59 $79.35 435,815
2022-07-28 $77.77 $79.02 $77.47 $79.00 $78.76 469,316
2022-07-27 $76.99 $77.52 $76.54 $77.42 $76.95 420,238
2022-07-26 $77.00 $77.54 $76.83 $76.89 $76.43 503,301
2022-07-25 $76.39 $77.26 $76.01 $77.18 $76.72 615,893
2022-07-22 $76.10 $76.42 $75.55 $76.23 $75.77 554,142
2022-07-21 $76.00 $76.15 $75.30 $75.63 $75.18 480,407
2022-07-20 $76.42 $76.92 $75.32 $76.20 $75.74 1,052,316
2022-07-19 $75.26 $76.29 $74.89 $76.26 $75.80 683,804
2022-07-18 $74.99 $75.20 $74.20 $74.73 $74.28 600,215
2022-07-15 $74.44 $74.96 $73.62 $74.78 $74.33 858,183
2022-07-14 $71.04 $73.56 $70.71 $73.44 $73.00 495,877
2022-07-13 $72.35 $73.02 $72.04 $72.06 $71.63 533,221
2022-07-12 $73.62 $74.22 $72.53 $73.27 $72.83 659,630
2022-07-11 $73.42 $73.89 $72.92 $73.70 $73.26 1,042,505
2022-07-08 $72.86 $73.56 $72.66 $73.35 $72.91 559,173
2022-07-07 $73.45 $73.48 $72.45 $72.74 $72.30 737,967
2022-07-06 $72.73 $73.60 $72.73 $73.11 $72.67 1,205,134
2022-07-05 $73.28 $73.28 $71.64 $72.70 $72.26 716,809
2022-07-01 $71.77 $73.76 $71.51 $73.53 $73.09 881,070
2022-06-30 $72.99 $73.13 $71.97 $72.13 $71.70 874,249
2022-06-29 $73.00 $73.77 $72.76 $73.19 $72.75 779,413
2022-06-28 $74.20 $74.67 $73.27 $73.45 $72.78 779,229
2022-06-27 $73.97 $74.65 $73.31 $73.87 $73.19 761,632
2022-06-24 $72.70 $74.35 $72.28 $74.12 $73.44 1,700,922
2022-06-23 $71.42 $73.03 $71.28 $72.52 $71.85 903,981
2022-06-22 $69.10 $71.47 $69.10 $70.95 $70.30 502,042
2022-06-21 $69.01 $70.48 $69.01 $69.40 $68.76 664,292
2022-06-17 $69.28 $70.03 $68.31 $68.80 $68.17 1,796,200
2022-06-16 $67.54 $68.94 $67.54 $68.68 $68.05 810,177
2022-06-15 $67.00 $69.72 $66.94 $68.70 $68.07 925,201
2022-06-14 $67.75 $68.05 $66.14 $67.00 $66.38 850,770
2022-06-13 $69.00 $69.60 $67.59 $68.07 $67.44 898,761
2022-06-10 $69.52 $70.56 $68.87 $70.35 $69.70 701,023
2022-06-09 $70.57 $71.14 $69.77 $69.98 $69.34 514,892
2022-06-08 $71.40 $71.60 $70.35 $70.75 $70.10 451,877
2022-06-07 $70.13 $71.94 $70.08 $71.90 $71.24 601,745
2022-06-06 $69.90 $70.74 $69.44 $70.31 $69.66 823,079
2022-06-03 $70.30 $70.60 $69.34 $69.46 $68.82 463,040
2022-06-02 $71.28 $71.28 $69.39 $70.46 $69.81 757,646
2022-06-01 $70.06 $70.55 $69.10 $70.16 $69.52 841,048
2022-05-31 $68.95 $69.96 $68.02 $69.57 $68.93 1,561,508
2022-05-27 $68.83 $69.51 $68.39 $69.04 $68.41 1,458,856
2022-05-26 $68.39 $69.12 $68.20 $68.36 $67.50 3,282,634
2022-05-25 $70.00 $71.29 $69.85 $70.93 $70.04 533,946
2022-05-24 $68.46 $70.38 $67.86 $70.33 $69.45 1,113,768
2022-05-23 $68.65 $69.01 $67.77 $68.44 $67.58 576,895
2022-05-20 $68.33 $68.49 $67.64 $68.27 $67.41 831,724
2022-05-19 $67.72 $68.46 $67.27 $67.82 $66.97 786,873
2022-05-18 $68.55 $69.10 $67.43 $67.92 $67.07 644,377
2022-05-17 $69.21 $69.25 $68.44 $68.92 $68.06 537,335
2022-05-16 $68.30 $69.07 $68.30 $68.70 $67.84 862,557
2022-05-13 $67.83 $68.56 $67.45 $68.38 $67.52 882,488
2022-05-12 $66.99 $67.30 $65.76 $67.25 $66.41 913,820
2022-05-11 $65.87 $67.12 $65.69 $66.46 $65.63 886,241
2022-05-10 $67.69 $67.71 $64.41 $65.83 $65.01 1,058,287
2022-05-09 $67.02 $67.85 $66.45 $66.98 $66.14 832,860
2022-05-06 $67.51 $68.05 $66.58 $67.58 $66.73 515,662
2022-05-05 $68.92 $69.20 $67.27 $68.01 $67.16 599,241
2022-05-04 $67.45 $69.16 $67.45 $69.04 $68.17 748,995
2022-05-03 $66.26 $67.92 $65.96 $67.51 $66.66 844,520
2022-05-02 $67.97 $68.38 $64.88 $66.17 $65.34 688,161
2022-04-29 $70.24 $70.25 $67.79 $67.92 $67.07 610,244
2022-04-28 $70.15 $70.83 $69.34 $70.73 $69.84 429,105
2022-04-27 $70.46 $70.70 $69.59 $69.62 $68.52 613,796
2022-04-26 $70.78 $71.14 $70.14 $70.42 $69.31 508,263
2022-04-25 $72.00 $72.33 $69.56 $70.91 $69.79 677,292
2022-04-22 $71.50 $72.40 $71.48 $72.14 $71.00 804,734
2022-04-21 $72.34 $72.34 $71.59 $71.74 $70.61 626,272
2022-04-20 $71.53 $72.19 $70.63 $71.90 $70.77 772,644
2022-04-19 $70.47 $71.32 $70.47 $71.30 $70.17 503,870
2022-04-18 $69.65 $70.44 $69.65 $70.29 $69.18 687,717
2022-04-14 $69.79 $70.10 $69.51 $69.96 $68.86 538,154
2022-04-13 $69.28 $69.96 $69.27 $69.57 $68.47 741,436
2022-04-12 $68.83 $69.02 $68.28 $68.86 $67.77 749,045
2022-04-11 $68.44 $68.66 $68.14 $68.38 $67.30 515,639
2022-04-08 $67.53 $68.43 $67.21 $68.28 $67.20 742,699
2022-04-07 $67.35 $67.97 $66.71 $67.53 $66.46 779,754
2022-04-06 $66.75 $67.95 $66.40 $67.64 $66.57 494,601
2022-04-05 $67.00 $67.58 $66.22 $66.82 $65.77 570,584
2022-04-04 $67.39 $67.39 $66.08 $66.66 $65.61 463,593
2022-04-01 $66.77 $67.68 $66.52 $67.48 $66.41 478,630
2022-03-31 $65.60 $67.61 $65.44 $66.36 $65.31 1,179,915
2022-03-30 $67.38 $67.50 $65.01 $65.05 $64.02 2,185,694
2022-03-29 $66.35 $68.06 $66.35 $67.79 $66.49 922,353
2022-03-28 $65.15 $65.88 $65.15 $65.68 $64.42 434,136
2022-03-25 $64.81 $65.50 $64.52 $65.44 $64.18 572,655
2022-03-24 $64.40 $64.77 $63.93 $64.60 $63.36 380,233
2022-03-23 $64.89 $64.96 $63.83 $64.12 $62.89 374,031
2022-03-22 $64.18 $64.97 $63.77 $64.45 $63.21 427,626
2022-03-21 $64.03 $64.49 $63.58 $64.01 $62.78 562,263
2022-03-18 $64.77 $64.86 $63.86 $64.05 $62.82 1,047,109
2022-03-17 $63.69 $64.84 $63.58 $64.33 $63.09 387,023
2022-03-16 $63.96 $64.37 $62.75 $64.08 $62.85 537,747
2022-03-15 $63.29 $63.89 $62.94 $63.51 $62.29 318,812
2022-03-14 $64.17 $64.37 $62.63 $62.95 $61.74 413,597
2022-03-11 $64.81 $65.05 $63.92 $64.12 $62.89 370,993
2022-03-10 $63.11 $64.43 $62.97 $64.34 $63.10 421,040
2022-03-09 $64.32 $64.60 $63.81 $63.90 $62.67 519,518
2022-03-08 $63.44 $64.81 $63.19 $63.26 $62.04 1,114,310
2022-03-07 $65.80 $65.80 $63.49 $63.52 $62.30 520,800
2022-03-04 $64.68 $65.89 $64.39 $65.80 $64.54 390,482
2022-03-03 $64.87 $65.15 $63.83 $65.13 $63.88 384,339
2022-03-02 $63.89 $64.62 $63.70 $64.43 $63.19 520,988
2022-03-01 $64.43 $64.96 $63.31 $63.75 $62.53 484,956
2022-02-28 $64.44 $65.19 $63.45 $64.15 $62.92 619,068
2022-02-25 $63.96 $65.23 $63.78 $64.97 $63.72 587,470
2022-02-24 $62.05 $64.17 $61.62 $63.96 $62.51 607,814
2022-02-23 $63.82 $64.25 $62.56 $62.62 $61.20 582,537
2022-02-22 $63.78 $64.02 $62.79 $63.29 $61.86 913,719
2022-02-18 $63.58 $64.29 $63.38 $63.61 $62.17 547,227
2022-02-17 $63.13 $63.67 $62.71 $63.53 $62.09 674,781
2022-02-16 $62.98 $63.72 $62.88 $63.36 $61.93 352,505
2022-02-15 $63.09 $63.41 $62.72 $62.86 $61.44 439,189
2022-02-14 $63.10 $63.52 $62.51 $62.76 $61.34 586,383
2022-02-11 $62.83 $63.67 $62.39 $63.05 $61.62 532,734
2022-02-10 $63.00 $64.12 $62.26 $62.38 $60.97 495,823
2022-02-09 $63.13 $63.68 $62.90 $63.67 $62.23 1,059,692
2022-02-08 $63.04 $63.26 $62.57 $62.74 $61.32 725,223
2022-02-07 $63.20 $63.62 $62.98 $63.16 $61.73 367,473
2022-02-04 $63.34 $63.76 $62.67 $63.20 $61.77 442,602
2022-02-03 $64.30 $64.64 $63.80 $63.82 $62.38 363,939
2022-02-02 $64.70 $64.94 $64.30 $64.65 $63.19 483,854
2022-02-01 $65.34 $65.46 $64.35 $64.66 $63.20 545,196
2022-01-31 $64.45 $65.43 $64.22 $65.38 $63.90 558,129
2022-01-28 $62.49 $64.92 $62.10 $64.91 $63.44 633,840
2022-01-27 $63.72 $64.37 $62.25 $62.62 $60.99 670,346
2022-01-26 $65.22 $65.96 $63.35 $63.60 $61.94 474,501
2022-01-25 $64.06 $65.08 $63.50 $64.71 $63.03 455,176
2022-01-24 $63.72 $65.11 $62.91 $64.90 $63.21 666,843
2022-01-21 $64.49 $65.56 $64.07 $64.09 $62.42 610,934
2022-01-20 $66.30 $66.55 $64.33 $64.42 $62.74 553,149
2022-01-19 $67.11 $67.68 $66.24 $66.27 $64.55 355,109
2022-01-18 $67.75 $67.78 $66.99 $67.10 $65.35 351,308
2022-01-14 $68.05 $68.71 $67.29 $68.16 $66.39 370,524
2022-01-13 $68.27 $68.74 $67.94 $68.50 $66.72 315,478
2022-01-12 $68.00 $68.56 $67.91 $67.94 $66.17 435,711
2022-01-11 $68.90 $68.97 $67.94 $68.09 $66.32 583,804
2022-01-10 $69.00 $69.13 $68.16 $69.03 $67.23 443,509
2022-01-07 $69.64 $70.04 $68.99 $69.18 $67.38 470,713
2022-01-06 $70.01 $70.57 $69.53 $69.99 $68.17 309,164
2022-01-05 $71.34 $71.67 $69.50 $69.76 $67.94 505,877
2022-01-04 $70.88 $71.94 $70.63 $71.33 $69.47 410,436
2022-01-03 $71.36 $71.54 $69.86 $70.77 $68.93 279,610
2021-12-31 $71.29 $72.00 $70.85 $71.36 $69.50 355,568
2021-12-30 $70.62 $71.59 $70.36 $71.28 $69.42 484,853
2021-12-29 $70.69 $71.02 $70.14 $70.97 $68.90 403,629
2021-12-28 $70.00 $70.60 $69.83 $70.49 $68.44 376,898
2021-12-27 $68.74 $69.86 $68.27 $69.83 $67.80 364,260
2021-12-23 $68.46 $68.79 $68.16 $68.66 $66.66 407,359
2021-12-22 $67.97 $68.40 $67.83 $68.39 $66.40 514,135
2021-12-21 $67.50 $68.24 $67.41 $67.80 $65.83 435,731
2021-12-20 $66.50 $66.84 $65.16 $66.79 $64.84 805,466
2021-12-17 $66.97 $68.13 $66.95 $67.22 $65.26 1,387,412
2021-12-16 $67.35 $68.05 $66.61 $67.27 $65.31 568,575
2021-12-15 $67.76 $68.43 $66.58 $67.22 $65.26 913,074
2021-12-14 $68.17 $68.64 $67.72 $67.75 $65.78 1,068,673
2021-12-13 $68.00 $68.80 $68.00 $68.22 $66.23 1,232,775
2021-12-10 $68.52 $68.60 $67.66 $68.00 $66.02 1,318,400
2021-12-09 $68.25 $68.54 $67.34 $68.05 $66.07 3,578,224
2021-12-08 $69.94 $71.71 $69.94 $71.34 $69.26 462,217
2021-12-07 $70.90 $71.19 $69.98 $70.46 $68.41 572,759
2021-12-06 $69.65 $70.72 $69.00 $70.16 $68.12 392,940
2021-12-03 $68.82 $69.20 $68.26 $68.85 $66.85 366,007
2021-12-02 $66.66 $68.86 $66.66 $68.51 $66.51 596,969
2021-12-01 $68.19 $69.59 $66.41 $66.45 $64.51 472,178
2021-11-30 $68.84 $68.99 $67.56 $67.56 $65.59 750,845
2021-11-29 $69.21 $70.26 $68.59 $69.47 $67.45 603,568
2021-11-26 $68.93 $69.52 $68.05 $69.10 $66.87 344,321
2021-11-24 $68.80 $70.31 $68.74 $70.12 $67.86 343,543
2021-11-23 $69.45 $69.82 $68.89 $68.96 $66.73 589,216
2021-11-22 $69.77 $70.22 $69.26 $69.47 $67.23 333,563
2021-11-19 $69.86 $70.38 $69.29 $69.66 $67.41 480,346
2021-11-18 $69.42 $70.49 $68.78 $70.10 $67.84 620,504
2021-11-17 $69.93 $69.93 $68.01 $69.13 $66.90 634,016
2021-11-16 $70.90 $71.04 $69.54 $70.01 $67.75 351,537
2021-11-15 $70.22 $70.65 $69.86 $70.65 $68.37 355,656
2021-11-12 $70.35 $70.40 $69.70 $69.87 $67.61 237,614
2021-11-11 $69.85 $70.19 $69.40 $70.17 $67.90 201,547
2021-11-10 $69.88 $70.42 $69.75 $69.86 $67.60 298,247
2021-11-09 $70.72 $70.78 $69.67 $69.77 $67.52 333,901
2021-11-08 $71.26 $71.26 $69.84 $70.49 $68.21 255,321
2021-11-05 $70.25 $71.67 $70.22 $70.90 $68.61 377,339
2021-11-04 $70.50 $71.56 $70.01 $70.04 $67.78 422,625
2021-11-03 $71.30 $71.83 $70.19 $70.42 $68.15 859,000
2021-11-02 $71.83 $71.83 $71.15 $71.52 $69.21 326,551
2021-11-01 $71.11 $71.54 $69.56 $71.30 $69.00 470,466
2021-10-29 $71.49 $71.93 $70.76 $71.06 $68.77 471,816
2021-10-28 $71.01 $71.91 $71.00 $71.82 $69.50 269,572
2021-10-27 $71.40 $71.50 $70.78 $71.10 $68.59 292,837
2021-10-26 $70.83 $71.73 $70.45 $71.23 $68.71 547,028
2021-10-25 $70.19 $71.09 $69.85 $70.71 $68.21 314,544
2021-10-22 $70.58 $70.99 $69.89 $70.15 $67.67 341,728
2021-10-21 $70.61 $70.81 $70.09 $70.38 $67.89 268,677
2021-10-20 $69.46 $70.58 $69.36 $70.55 $68.06 267,318
2021-10-19 $69.64 $69.72 $69.14 $69.30 $66.85 281,529
2021-10-18 $69.12 $69.78 $68.80 $69.55 $67.09 226,661
2021-10-15 $70.05 $70.38 $69.27 $69.44 $66.99 287,768
2021-10-14 $69.77 $69.77 $69.04 $69.67 $67.21 217,676
2021-10-13 $68.27 $69.39 $68.24 $69.35 $66.90 360,013
2021-10-12 $67.77 $68.80 $67.51 $68.51 $66.09 322,815
2021-10-11 $67.68 $68.01 $67.27 $67.60 $65.21 310,245
2021-10-08 $68.42 $68.82 $67.48 $67.52 $65.13 281,553
2021-10-07 $68.38 $68.95 $68.01 $68.36 $65.94 571,736
2021-10-06 $66.33 $68.09 $66.18 $68.06 $65.66 525,261
2021-10-05 $66.92 $66.92 $66.22 $66.47 $64.12 380,961
2021-10-04 $66.82 $67.42 $66.53 $66.92 $64.56 497,403
2021-10-01 $66.85 $67.78 $66.65 $67.07 $64.70 508,815
2021-09-30 $67.47 $67.78 $66.22 $66.23 $63.89 379,599
2021-09-29 $67.49 $68.30 $67.29 $67.42 $65.04 386,653
2021-09-28 $67.09 $67.40 $66.51 $66.95 $64.38 342,695
2021-09-27 $67.98 $68.59 $67.27 $67.29 $64.70 473,684
2021-09-24 $68.40 $68.46 $67.33 $67.67 $65.07 349,658
2021-09-23 $69.35 $69.76 $68.29 $68.43 $65.80 413,853
2021-09-22 $70.00 $70.13 $69.10 $69.24 $66.58 498,586
2021-09-21 $71.07 $71.28 $69.61 $69.63 $66.95 331,116
2021-09-20 $70.52 $70.94 $69.72 $70.58 $67.87 523,530
2021-09-17 $72.05 $72.37 $70.63 $70.99 $68.26 813,288
2021-09-16 $71.43 $71.80 $70.94 $71.61 $68.86 393,044
2021-09-15 $71.06 $71.76 $70.81 $71.42 $68.68 322,536
2021-09-14 $71.71 $71.91 $70.61 $71.11 $68.38 255,012
2021-09-13 $70.64 $71.82 $70.62 $71.46 $68.71 403,563
2021-09-10 $72.13 $72.13 $70.17 $70.19 $67.49 338,158
2021-09-09 $73.37 $73.47 $71.85 $71.85 $69.09 339,309
2021-09-08 $73.23 $74.18 $73.23 $73.74 $70.91 595,467
2021-09-07 $74.36 $74.36 $73.33 $73.50 $70.68 450,058
2021-09-03 $74.73 $74.79 $73.94 $74.61 $71.74 285,546
2021-09-02 $74.87 $74.94 $74.02 $74.88 $72.00 542,048
2021-09-01 $74.70 $75.33 $74.39 $74.70 $71.83 255,805
2021-08-31 $74.38 $74.82 $74.36 $74.55 $71.69 233,775
2021-08-30 $73.71 $74.56 $73.65 $74.52 $71.66 302,747
2021-08-27 $73.36 $74.37 $73.36 $73.95 $70.90 414,584
2021-08-26 $73.72 $73.85 $72.93 $73.31 $70.29 381,245
2021-08-25 $73.19 $74.06 $72.78 $73.68 $70.64 297,243
2021-08-24 $74.47 $74.47 $72.95 $73.19 $70.17 324,552
2021-08-23 $74.74 $74.96 $73.84 $74.19 $71.13 410,359
2021-08-20 $74.09 $75.01 $73.53 $74.67 $71.59 292,347
2021-08-19 $74.09 $74.87 $73.86 $74.21 $71.15 356,007
2021-08-18 $74.28 $74.72 $73.93 $74.31 $71.25 286,009
2021-08-17 $74.06 $74.60 $73.89 $74.39 $71.32 345,967
2021-08-16 $74.31 $75.01 $74.25 $74.50 $71.43 248,067
2021-08-13 $74.20 $74.51 $73.83 $74.39 $71.32 240,589
2021-08-12 $74.39 $74.52 $73.70 $73.97 $70.92 388,717
2021-08-11 $74.02 $74.80 $73.79 $74.59 $71.52 314,818
2021-08-10 $74.55 $74.65 $73.82 $73.93 $70.88 307,444
2021-08-09 $74.22 $74.63 $73.77 $74.45 $71.38 317,659
2021-08-06 $75.62 $75.75 $74.44 $74.50 $71.43 544,479
2021-08-05 $74.97 $75.41 $74.69 $75.38 $72.27 282,744
2021-08-04 $74.98 $75.49 $74.36 $74.61 $71.53 234,086
2021-08-03 $74.70 $75.20 $74.33 $75.17 $72.07 374,978
2021-08-02 $75.58 $75.95 $74.62 $74.76 $71.68 289,725
2021-07-30 $74.73 $75.80 $74.73 $75.15 $72.05 353,225
2021-07-29 $74.85 $75.41 $74.61 $74.68 $71.60 298,509
2021-07-28 $75.58 $75.75 $74.77 $74.78 $71.49 331,344
2021-07-27 $74.91 $75.94 $74.09 $75.44 $72.12 501,669
2021-07-26 $75.16 $75.63 $74.67 $74.75 $71.46 580,789
2021-07-23 $74.40 $75.13 $74.09 $75.00 $71.70 480,114
2021-07-22 $74.03 $74.41 $73.63 $74.11 $70.85 389,153
2021-07-21 $74.05 $74.70 $74.05 $74.29 $71.02 471,834
2021-07-20 $73.25 $74.68 $73.08 $74.04 $70.78 700,823
2021-07-19 $73.03 $73.23 $72.14 $72.83 $69.63 380,734
2021-07-16 $73.72 $74.00 $73.45 $73.49 $70.26 364,791
2021-07-15 $73.10 $73.51 $73.02 $73.44 $70.21 333,901
2021-07-14 $72.49 $73.43 $72.40 $73.12 $69.90 401,434
2021-07-13 $72.67 $72.85 $71.96 $72.24 $69.06 390,719
2021-07-12 $72.15 $72.99 $72.05 $72.95 $69.74 384,456
2021-07-09 $72.05 $72.49 $71.36 $72.43 $69.24 494,342
2021-07-08 $71.61 $71.94 $71.12 $71.67 $68.52 434,325
2021-07-07 $71.46 $72.15 $71.40 $72.02 $68.85 469,129
2021-07-06 $70.97 $71.74 $70.39 $71.71 $68.55 592,287
2021-07-02 $70.61 $71.20 $70.35 $70.96 $67.84 445,232
2021-07-01 $70.43 $71.01 $69.60 $70.33 $67.24 527,710
2021-06-30 $70.61 $71.17 $70.34 $70.49 $67.39 600,183
2021-06-29 $70.85 $71.28 $70.44 $70.58 $67.47 287,647
2021-06-28 $71.75 $71.75 $70.26 $70.89 $67.56 579,924
2021-06-25 $70.24 $71.81 $70.20 $71.75 $68.38 2,104,828
2021-06-24 $70.29 $70.50 $69.93 $70.12 $66.83 639,992
2021-06-23 $70.34 $70.53 $70.07 $70.18 $66.89 503,668
2021-06-22 $70.28 $70.72 $69.97 $70.30 $67.00 617,225
2021-06-21 $69.86 $70.93 $69.55 $70.34 $67.04 707,546
2021-06-18 $70.69 $70.93 $69.54 $69.54 $66.28 1,098,159
2021-06-17 $70.09 $70.78 $69.82 $70.66 $67.34 1,338,336
2021-06-16 $70.86 $71.53 $70.30 $70.32 $67.02 1,387,814
2021-06-15 $72.07 $72.07 $70.41 $70.49 $67.18 1,002,293
2021-06-14 $71.92 $72.48 $71.58 $72.17 $68.78 1,326,892
2021-06-11 $71.15 $71.87 $71.01 $71.56 $68.20 3,426,066
2021-06-10 $73.35 $73.90 $72.98 $73.72 $70.26 254,375
2021-06-09 $73.34 $73.68 $73.07 $73.45 $70.00 391,579
2021-06-08 $72.14 $73.28 $72.01 $72.91 $69.49 576,463
2021-06-07 $71.89 $72.37 $71.83 $72.01 $68.63 804,337
2021-06-04 $71.89 $71.89 $71.37 $71.59 $68.23 430,671
2021-06-03 $71.98 $72.15 $71.28 $71.64 $68.28 677,179
2021-06-02 $71.45 $72.47 $71.31 $72.33 $68.94 710,117
2021-06-01 $70.31 $71.23 $70.04 $71.18 $67.84 466,186
2021-05-28 $70.17 $70.46 $69.95 $70.28 $66.98 588,464
2021-05-27 $70.65 $70.82 $69.53 $69.77 $66.50 1,189,782
2021-05-26 $70.68 $71.18 $70.38 $70.65 $67.13 396,425
2021-05-25 $70.25 $70.79 $69.72 $70.38 $66.87 786,124
2021-05-24 $69.41 $70.27 $69.28 $70.01 $66.52 769,944
2021-05-21 $69.11 $69.45 $68.75 $69.02 $65.58 743,333
2021-05-20 $68.27 $69.23 $68.27 $69.15 $65.70 461,149
2021-05-19 $68.22 $68.51 $67.82 $68.40 $64.99 643,039
2021-05-18 $69.23 $69.76 $68.64 $68.66 $65.24 617,083
2021-05-17 $69.49 $69.61 $68.96 $69.39 $65.93 466,819
2021-05-14 $69.07 $70.11 $69.02 $69.57 $66.10 509,081
2021-05-13 $67.57 $68.94 $67.36 $68.60 $65.18 581,492
2021-05-12 $68.18 $68.81 $67.18 $67.49 $64.12 394,884
2021-05-11 $69.80 $69.80 $67.97 $68.46 $65.05 293,470
2021-05-10 $70.72 $70.96 $70.21 $70.30 $66.79 468,102
2021-05-07 $69.98 $70.44 $69.80 $70.36 $66.85 419,615
2021-05-06 $69.71 $70.37 $69.31 $69.85 $66.37 737,374
2021-05-05 $70.64 $70.71 $69.00 $69.71 $66.23 765,400
2021-05-04 $71.78 $73.00 $70.68 $70.99 $67.45 720,293
2021-05-03 $70.65 $71.30 $70.19 $71.00 $67.46 646,158
2021-04-30 $69.62 $70.40 $69.57 $70.36 $66.85 438,187
2021-04-29 $70.65 $71.13 $69.64 $69.87 $66.38 1,052,696
2021-04-28 $71.41 $71.56 $70.26 $70.45 $66.73 839,122
2021-04-27 $71.32 $71.39 $70.74 $71.38 $67.61 788,164
2021-04-26 $71.46 $71.67 $70.71 $70.97 $67.22 749,273
2021-04-23 $71.61 $71.62 $70.64 $71.11 $67.35 873,451
2021-04-22 $71.42 $71.71 $70.83 $71.34 $67.57 895,063
2021-04-21 $71.04 $71.57 $70.50 $71.52 $67.74 1,002,417
2021-04-20 $69.00 $71.42 $69.00 $70.99 $67.24 1,255,678
2021-04-19 $68.97 $68.97 $68.16 $68.86 $65.22 1,139,798
2021-04-16 $69.21 $69.32 $68.54 $68.65 $65.02 361,237
2021-04-15 $67.82 $68.93 $67.82 $68.91 $65.27 700,936
2021-04-14 $67.81 $68.45 $67.41 $67.48 $63.92 396,363
2021-04-13 $67.59 $68.37 $67.57 $67.93 $64.34 429,661
2021-04-12 $68.31 $68.31 $67.17 $67.66 $64.09 369,875
2021-04-09 $67.80 $68.14 $67.48 $67.89 $64.30 590,239
2021-04-08 $68.40 $68.96 $67.91 $67.99 $64.40 482,021
2021-04-07 $68.87 $69.12 $68.10 $68.24 $64.64 374,925
2021-04-06 $68.77 $68.87 $68.28 $68.69 $65.06 314,373
2021-04-05 $68.47 $68.97 $67.97 $68.84 $65.20 398,341
2021-04-01 $67.77 $68.09 $67.13 $68.09 $64.49 396,826
2021-03-31 $67.21 $68.09 $66.43 $67.31 $63.75 683,916
2021-03-30 $66.93 $67.62 $66.74 $67.09 $63.55 397,440
2021-03-29 $67.31 $67.89 $66.35 $67.17 $63.43 846,403
2021-03-26 $67.06 $67.90 $66.64 $67.31 $63.56 488,126
2021-03-25 $66.50 $67.39 $65.68 $66.81 $63.09 678,074
2021-03-24 $66.56 $67.54 $66.41 $66.81 $63.09 707,357
2021-03-23 $65.97 $67.61 $65.97 $66.56 $62.85 635,427
2021-03-22 $66.62 $66.77 $65.86 $66.10 $62.42 780,511
2021-03-19 $68.00 $68.18 $66.42 $66.65 $62.94 3,276,164
2021-03-18 $68.25 $68.75 $67.49 $68.13 $64.33 776,680
2021-03-17 $68.71 $69.37 $68.37 $68.60 $64.78 1,076,125
2021-03-16 $69.39 $69.83 $68.71 $68.98 $65.14 751,929
2021-03-15 $67.22 $69.50 $67.02 $69.43 $65.56 1,238,084
2021-03-12 $65.80 $67.22 $65.38 $67.16 $63.42 808,668
2021-03-11 $65.36 $66.62 $65.05 $65.83 $62.16 1,131,805
2021-03-10 $65.15 $65.71 $64.69 $65.33 $61.69 562,552
2021-03-09 $65.04 $66.18 $64.79 $64.91 $61.29 568,320
2021-03-08 $64.68 $65.98 $64.09 $64.85 $61.24 884,759
2021-03-05 $63.33 $64.75 $62.17 $64.47 $60.88 1,900,289
2021-03-04 $63.40 $64.24 $61.27 $63.06 $59.55 1,144,517
2021-03-03 $63.60 $64.02 $62.47 $62.86 $59.36 739,613
2021-03-02 $64.39 $64.70 $62.92 $63.49 $59.95 484,845
2021-03-01 $65.50 $66.09 $64.73 $64.77 $61.16 682,056
2021-02-26 $64.83 $65.32 $64.21 $64.56 $60.96 670,294
2021-02-25 $65.10 $66.59 $64.63 $64.94 $61.32 582,054
2021-02-24 $64.55 $65.95 $63.94 $65.12 $61.29 522,914
2021-02-23 $63.68 $65.21 $63.15 $64.56 $60.77 723,255
2021-02-22 $62.97 $63.58 $62.57 $63.24 $59.53 935,051
2021-02-19 $64.21 $65.54 $62.91 $63.32 $59.60 1,015,354
2021-02-18 $64.18 $65.27 $64.10 $64.20 $60.43 576,080
2021-02-17 $64.38 $64.90 $63.77 $64.45 $60.66 517,954
2021-02-16 $65.42 $65.42 $63.70 $64.51 $60.72 497,380
2021-02-12 $65.01 $65.60 $64.19 $65.07 $61.25 682,589
2021-02-11 $65.94 $66.41 $65.11 $65.14 $61.31 526,670
2021-02-10 $67.31 $68.06 $66.04 $66.16 $62.27 446,959
2021-02-09 $65.96 $66.99 $65.80 $66.90 $62.97 459,800
2021-02-08 $66.21 $66.45 $65.51 $65.82 $61.95 240,981
2021-02-05 $66.18 $66.48 $65.65 $66.13 $62.25 299,099
2021-02-04 $64.86 $66.15 $64.65 $65.80 $61.94 275,031
2021-02-03 $64.63 $65.20 $63.62 $64.73 $60.93 472,545
2021-02-02 $64.46 $65.45 $63.89 $64.91 $61.10 478,249
2021-02-01 $63.33 $64.37 $62.61 $64.26 $60.49 552,474
2021-01-29 $63.84 $64.50 $62.81 $63.20 $59.49 476,866
2021-01-28 $63.92 $64.57 $63.61 $64.29 $60.51 448,842
2021-01-27 $64.40 $65.61 $63.69 $63.84 $59.90 568,766
2021-01-26 $64.81 $65.37 $64.50 $64.90 $60.89 519,617
2021-01-25 $64.71 $65.87 $64.42 $64.59 $60.60 377,491
2021-01-22 $63.76 $64.92 $63.52 $64.84 $60.84 343,537
2021-01-21 $64.22 $64.90 $63.47 $64.16 $60.20 482,647
2021-01-20 $64.00 $65.37 $64.00 $64.61 $60.62 659,418
2021-01-19 $64.38 $64.76 $63.67 $64.04 $60.08 726,437
2021-01-15 $62.25 $64.04 $61.91 $63.83 $59.89 360,124
2021-01-14 $63.45 $63.45 $62.32 $62.35 $58.50 531,236
2021-01-13 $62.74 $63.93 $62.74 $63.21 $59.31 448,518
2021-01-12 $64.10 $64.10 $62.30 $62.69 $58.82 851,984
2021-01-11 $65.08 $65.63 $63.56 $64.27 $60.30 871,199
2021-01-08 $64.87 $65.54 $64.70 $64.97 $60.96 1,904,691
2021-01-07 $65.00 $65.12 $64.00 $64.78 $60.78 2,119,055
2021-01-06 $66.10 $66.49 $65.26 $66.23 $62.14 914,243
2021-01-05 $64.99 $66.08 $64.84 $65.58 $61.53 476,518
2021-01-04 $66.71 $66.75 $64.49 $64.94 $60.93 476,789
2020-12-31 $65.51 $66.62 $65.03 $66.58 $62.47 315,919
2020-12-30 $64.86 $65.80 $64.80 $65.60 $61.55 468,600
2020-12-29 $65.65 $66.00 $63.95 $64.96 $60.95 924,192
2020-12-28 $64.90 $65.61 $64.47 $65.40 $61.36 405,927
2020-12-24 $64.56 $64.74 $63.53 $64.67 $60.68 237,972
2020-12-23 $64.91 $65.65 $64.37 $64.38 $60.40 660,912
2020-12-22 $63.50 $64.63 $63.25 $64.57 $60.58 479,947
2020-12-21 $63.45 $64.19 $62.60 $63.98 $59.46 1,003,766
2020-12-18 $66.75 $67.05 $63.75 $63.99 $59.47 2,170,115
2020-12-17 $67.03 $67.29 $66.40 $66.70 $61.99 597,183
2020-12-16 $67.43 $68.29 $66.45 $66.86 $62.13 1,005,670
2020-12-15 $66.75 $67.21 $65.76 $67.19 $62.44 777,008
2020-12-14 $65.88 $68.04 $65.88 $66.51 $61.81 734,751
2020-12-11 $64.73 $65.68 $64.15 $65.43 $60.81 445,746
2020-12-10 $65.31 $65.69 $64.87 $65.01 $60.41 381,125
2020-12-09 $66.44 $66.73 $65.00 $65.86 $61.20 701,366
2020-12-08 $64.40 $66.82 $64.31 $66.40 $61.71 749,057
2020-12-07 $66.00 $66.49 $64.66 $64.80 $60.22 512,275
2020-12-04 $67.26 $67.42 $65.87 $66.00 $61.33 628,802
2020-12-03 $66.40 $67.12 $66.28 $66.74 $62.02 536,136
2020-12-02 $66.15 $66.77 $65.70 $66.18 $61.50 539,582
2020-12-01 $66.44 $66.98 $65.55 $66.28 $61.60 602,882
2020-11-30 $65.49 $66.27 $65.00 $65.90 $61.24 601,583
2020-11-27 $67.02 $67.15 $64.69 $65.88 $61.22 208,488
2020-11-25 $66.23 $67.08 $65.37 $67.04 $62.30 759,329
2020-11-24 $65.07 $66.69 $65.04 $66.42 $61.73 674,627
2020-11-23 $65.50 $65.89 $64.36 $64.41 $59.86 1,049,349
2020-11-20 $64.57 $65.47 $63.96 $65.12 $60.52 343,310
2020-11-19 $64.20 $64.93 $63.57 $64.89 $60.30 351,037
2020-11-18 $66.78 $67.48 $64.36 $64.37 $59.82 482,530
2020-11-17 $67.94 $67.94 $66.53 $66.67 $61.96 461,884
2020-11-16 $68.76 $69.11 $67.34 $68.60 $63.75 714,049
2020-11-13 $65.93 $67.40 $65.77 $67.12 $62.38 263,082
2020-11-12 $65.99 $66.15 $64.88 $65.50 $60.87 361,628
2020-11-11 $66.73 $66.73 $64.88 $66.54 $61.84 384,263
2020-11-10 $63.57 $66.52 $63.18 $66.39 $61.70 778,817
2020-11-09 $67.11 $69.47 $63.05 $63.48 $58.99 1,075,667
2020-11-06 $63.67 $64.30 $62.88 $63.10 $58.64 265,445
2020-11-05 $63.88 $64.61 $63.10 $63.43 $58.95 284,213
2020-11-04 $63.71 $64.58 $63.00 $63.96 $59.44 414,564
2020-11-03 $64.60 $64.73 $62.83 $64.34 $59.79 404,318
2020-11-02 $62.69 $63.91 $62.26 $63.89 $59.37 484,282
2020-10-30 $62.89 $63.43 $61.33 $62.07 $57.68 445,926
2020-10-29 $62.58 $63.59 $61.51 $63.05 $58.59 316,282
2020-10-28 $63.35 $64.18 $62.38 $62.67 $58.24 368,873
2020-10-27 $65.05 $65.67 $64.09 $64.13 $59.60 297,438
2020-10-26 $67.03 $67.03 $64.03 $65.23 $60.62 486,234
2020-10-23 $65.67 $66.25 $65.21 $65.42 $60.80 410,525
2020-10-22 $65.27 $66.27 $65.08 $65.39 $60.77 300,721
2020-10-21 $64.75 $65.69 $64.09 $65.39 $60.77 341,908
2020-10-20 $65.94 $66.56 $64.35 $65.05 $60.45 567,869
2020-10-19 $65.84 $66.63 $64.67 $64.99 $60.40 555,066
2020-10-16 $65.42 $66.24 $64.87 $65.37 $60.75 350,160
2020-10-15 $64.16 $66.22 $64.01 $65.81 $61.16 248,030
2020-10-14 $66.01 $66.30 $64.12 $64.69 $60.12 288,763
2020-10-13 $67.03 $67.34 $65.79 $66.16 $61.48 329,871
2020-10-12 $67.33 $67.67 $66.55 $67.62 $62.84 260,442
2020-10-09 $66.79 $67.44 $66.60 $67.00 $62.26 321,750
2020-10-08 $65.30 $66.80 $65.13 $66.58 $61.87 389,207
2020-10-07 $65.76 $65.95 $64.73 $64.75 $60.17 390,668
2020-10-06 $65.01 $66.12 $64.16 $65.38 $60.76 363,543
2020-10-05 $65.64 $65.92 $64.13 $64.44 $59.89 352,759
2020-10-02 $63.40 $65.46 $63.13 $65.22 $60.61 222,692
2020-10-01 $63.78 $64.72 $63.26 $64.51 $59.95 360,935
2020-09-30 $64.13 $65.01 $63.02 $63.64 $59.14 500,501
2020-09-29 $64.34 $64.34 $62.54 $63.16 $58.70 343,832
2020-09-28 $63.61 $64.51 $63.14 $64.33 $59.78 424,750
2020-09-25 $62.09 $63.02 $62.04 $62.48 $58.06 668,727
2020-09-24 $61.76 $63.04 $61.52 $62.37 $57.96 310,215
2020-09-23 $64.02 $64.22 $62.27 $62.30 $57.34 465,435
2020-09-22 $62.49 $64.63 $62.49 $64.23 $59.12 358,652
2020-09-21 $63.00 $63.18 $61.72 $62.49 $57.52 625,962
2020-09-18 $66.90 $66.90 $63.87 $64.05 $58.96 1,152,951
2020-09-17 $68.33 $68.47 $65.94 $66.54 $61.25 526,195
2020-09-16 $70.27 $70.47 $69.21 $69.29 $63.78 452,417
2020-09-15 $69.14 $70.29 $68.77 $69.81 $64.26 636,656
2020-09-14 $67.12 $69.12 $66.94 $68.85 $63.37 327,702
2020-09-11 $66.93 $67.08 $65.89 $66.52 $61.23 350,526
2020-09-10 $66.99 $67.63 $66.32 $66.66 $61.36 306,720
2020-09-09 $66.17 $67.58 $66.17 $67.01 $61.68 325,453
2020-09-08 $65.93 $66.73 $65.25 $65.84 $60.60 278,715
2020-09-04 $67.10 $68.02 $65.83 $66.41 $61.13 390,465
2020-09-03 $66.77 $67.36 $66.32 $66.76 $61.45 404,346
2020-09-02 $66.20 $66.68 $65.70 $66.66 $61.36 572,343
2020-09-01 $66.44 $66.60 $65.87 $66.24 $60.97 581,153
2020-08-31 $67.26 $67.70 $66.80 $66.92 $61.60 933,215
2020-08-28 $67.90 $68.03 $66.94 $67.43 $62.07 264,121
2020-08-27 $67.58 $68.40 $67.52 $67.70 $62.32 223,326
2020-08-26 $67.63 $67.98 $66.75 $67.16 $61.82 190,936
2020-08-25 $67.21 $67.87 $66.87 $67.81 $62.42 294,554
2020-08-24 $66.72 $67.21 $65.97 $67.12 $61.78 801,660
2020-08-21 $66.58 $67.07 $65.59 $66.90 $61.58 370,427
2020-08-20 $65.70 $67.57 $65.42 $66.67 $61.37 447,859
2020-08-19 $67.87 $67.94 $66.06 $66.06 $60.81 437,772
2020-08-18 $68.65 $68.65 $67.04 $67.82 $62.43 323,858
2020-08-17 $66.72 $68.79 $66.46 $68.79 $63.32 429,174
2020-08-14 $65.54 $67.31 $65.54 $66.76 $61.45 324,292
2020-08-13 $65.82 $68.13 $65.63 $65.71 $60.48 280,543
2020-08-12 $66.50 $67.03 $65.44 $66.20 $60.93 314,470
2020-08-11 $68.46 $69.00 $65.96 $66.31 $61.04 491,291
2020-08-10 $68.91 $69.10 $67.63 $67.68 $62.30 268,001
2020-08-07 $67.87 $68.98 $67.87 $68.63 $63.17 330,965
2020-08-06 $68.47 $68.86 $67.49 $68.25 $62.82 289,524
2020-08-05 $69.00 $69.00 $67.55 $68.79 $63.32 795,578
2020-08-04 $66.63 $68.64 $66.36 $68.46 $63.01 273,949
2020-08-03 $66.97 $66.97 $65.50 $66.81 $61.50 330,398
2020-07-31 $67.07 $67.41 $65.53 $66.97 $61.64 467,207
2020-07-30 $66.50 $67.72 $66.21 $67.17 $61.83 686,131
2020-07-29 $66.67 $67.58 $66.06 $67.50 $62.13 606,774
2020-07-28 $63.87 $66.32 $63.86 $66.01 $60.76 599,253
2020-07-27 $62.18 $64.01 $61.44 $63.83 $58.75 666,204
2020-07-24 $63.22 $63.50 $62.18 $62.30 $57.34 620,138
2020-07-23 $64.21 $64.64 $62.38 $63.38 $58.34 572,542
2020-07-22 $63.16 $64.78 $63.01 $64.59 $59.45 811,091
2020-07-21 $64.66 $65.28 $63.33 $63.88 $58.80 599,083
2020-07-20 $65.25 $65.63 $63.96 $64.06 $58.96 289,195
2020-07-17 $64.09 $66.26 $63.68 $65.69 $60.47 742,589
2020-07-16 $63.77 $64.60 $63.27 $63.96 $58.87 408,586
2020-07-15 $64.40 $64.55 $63.28 $64.06 $58.96 608,536
2020-07-14 $62.75 $64.07 $62.64 $63.15 $58.13 583,794
2020-07-13 $64.30 $64.68 $62.48 $62.68 $57.69 541,296
2020-07-10 $62.93 $63.87 $62.06 $63.87 $58.79 447,665
2020-07-09 $63.61 $64.06 $61.59 $62.93 $57.92 670,555
2020-07-08 $64.70 $64.98 $63.60 $63.94 $58.85 436,872
2020-07-07 $65.63 $65.70 $64.40 $64.76 $59.61 370,091
2020-07-06 $68.34 $68.85 $66.12 $66.55 $61.26 339,568
2020-07-02 $68.26 $69.11 $66.32 $66.99 $61.66 294,231
2020-07-01 $66.09 $67.93 $66.05 $67.75 $62.36 498,658
2020-06-30 $65.03 $66.17 $64.85 $65.71 $60.48 648,226
2020-06-29 $63.64 $65.34 $63.21 $65.07 $59.89 597,526
2020-06-26 $65.45 $65.86 $62.52 $62.92 $57.92 2,004,885
2020-06-25 $64.68 $65.64 $64.32 $65.62 $60.40 538,107
2020-06-24 $66.00 $66.44 $63.46 $65.77 $59.99 592,453
2020-06-23 $68.54 $68.59 $66.12 $66.73 $60.87 651,927
2020-06-22 $67.28 $68.06 $65.94 $67.86 $61.90 863,595
2020-06-19 $67.99 $69.86 $67.30 $67.48 $61.55 4,223,597
2020-06-18 $69.04 $70.02 $67.43 $68.64 $62.61 1,021,904
2020-06-17 $70.45 $70.96 $69.45 $69.96 $63.81 1,067,655
2020-06-16 $72.51 $72.68 $69.21 $69.99 $63.84 842,977
2020-06-15 $64.67 $70.32 $64.15 $70.11 $63.95 1,264,101
2020-06-12 $65.95 $66.66 $63.89 $66.51 $60.67 745,001
2020-06-11 $63.10 $64.18 $61.23 $63.27 $57.71 828,926
2020-06-10 $67.88 $68.33 $65.33 $65.76 $59.98 543,508
2020-06-09 $66.84 $68.78 $66.34 $67.96 $61.99 615,441
2020-06-08 $69.95 $70.19 $67.83 $68.27 $62.27 786,936
2020-06-05 $69.50 $71.70 $68.26 $68.61 $62.58 539,555
2020-06-04 $66.83 $67.77 $66.12 $67.42 $61.50 429,360
2020-06-03 $65.86 $67.82 $65.84 $67.30 $61.39 745,082
2020-06-02 $65.14 $65.27 $64.10 $64.85 $59.15 326,224
2020-06-01 $63.02 $64.70 $62.92 $64.42 $58.76 418,575
2020-05-29 $62.27 $63.73 $61.86 $62.77 $57.25 903,742
2020-05-28 $66.10 $66.10 $62.68 $63.06 $57.52 975,758
2020-05-27 $66.35 $66.99 $62.88 $65.25 $59.52 758,838
2020-05-26 $64.88 $65.22 $64.16 $64.69 $59.01 585,716
2020-05-22 $62.29 $62.29 $61.19 $62.06 $56.61 281,327
2020-05-21 $61.02 $62.39 $61.02 $61.96 $56.52 511,534
2020-05-20 $62.05 $62.05 $60.74 $61.16 $55.79 297,913
2020-05-19 $61.98 $62.50 $60.99 $61.10 $55.73 355,890
2020-05-18 $62.11 $63.70 $62.02 $62.33 $56.85 736,444
2020-05-15 $58.20 $59.54 $57.12 $59.50 $54.27 547,890
2020-05-14 $57.42 $58.78 $54.94 $58.62 $53.47 603,215
2020-05-13 $59.61 $60.40 $58.02 $58.48 $53.34 665,605
2020-05-12 $64.19 $64.19 $60.04 $60.15 $54.86 328,379
2020-05-11 $63.87 $64.88 $62.94 $63.99 $58.37 513,153
2020-05-08 $64.76 $65.63 $64.27 $64.82 $59.12 458,116
2020-05-07 $63.50 $64.50 $62.66 $63.55 $57.97 344,313
2020-05-06 $63.22 $63.65 $61.79 $62.05 $56.60 295,597
2020-05-05 $62.72 $64.06 $62.70 $63.06 $57.52 340,592
2020-05-04 $61.64 $62.57 $60.25 $61.76 $56.33 271,316
2020-05-01 $63.53 $63.91 $61.74 $62.60 $57.10 1,144,390
2020-04-30 $65.50 $65.83 $64.32 $65.11 $59.39 1,030,805
2020-04-29 $66.13 $67.49 $65.16 $66.40 $60.56 1,018,180
2020-04-28 $63.82 $64.39 $63.12 $64.00 $58.38 1,187,395
2020-04-27 $61.12 $62.69 $60.99 $61.81 $56.38 952,988
2020-04-24 $60.90 $61.38 $60.10 $60.77 $55.43 1,046,489
2020-04-23 $61.09 $61.72 $60.13 $60.66 $55.33 842,024
2020-04-22 $63.90 $64.83 $60.82 $61.18 $55.80 848,956
2020-04-21 $61.25 $63.66 $60.00 $62.73 $57.22 968,653
2020-04-20 $60.82 $63.45 $60.27 $61.89 $56.45 1,177,272
2020-04-17 $62.16 $63.08 $61.01 $62.29 $56.82 429,168
2020-04-16 $61.58 $62.17 $59.05 $59.92 $54.65 424,744
2020-04-15 $63.74 $64.47 $60.84 $61.34 $55.95 664,782
2020-04-14 $64.57 $66.60 $64.57 $65.85 $60.06 410,757
2020-04-13 $67.20 $67.82 $62.74 $63.55 $57.97 328,082
2020-04-09 $65.46 $69.00 $64.74 $67.79 $61.83 492,985
2020-04-08 $61.50 $64.31 $59.38 $63.92 $58.30 314,052
2020-04-07 $62.42 $63.80 $59.87 $60.06 $54.78 735,743
2020-04-06 $59.91 $62.60 $59.00 $60.07 $54.79 801,882
2020-04-03 $59.85 $61.01 $56.45 $57.08 $52.06 663,233
2020-04-02 $60.37 $61.57 $57.89 $60.60 $55.27 659,480
2020-04-01 $59.79 $61.50 $56.48 $60.64 $55.31 2,900,029
2020-03-31 $61.95 $63.97 $61.09 $61.90 $56.46 1,955,061
2020-03-30 $63.59 $64.39 $60.58 $63.82 $58.21 779,662
2020-03-27 $60.92 $64.87 $59.13 $63.07 $57.53 2,581,034
2020-03-26 $59.88 $62.84 $59.06 $62.84 $57.32 823,061
2020-03-25 $57.30 $62.91 $57.00 $59.63 $53.89 1,482,679
2020-03-24 $55.19 $59.58 $54.31 $57.34 $51.82 987,795
2020-03-23 $52.28 $54.00 $50.82 $53.19 $48.07 1,097,005
2020-03-20 $52.67 $57.60 $50.56 $52.71 $47.63 707,557
2020-03-19 $48.54 $54.52 $45.23 $51.82 $46.83 978,070
2020-03-18 $57.10 $59.33 $45.94 $48.57 $43.89 781,507
2020-03-17 $58.09 $60.78 $55.57 $60.78 $54.93 748,796
2020-03-16 $67.03 $69.99 $55.93 $56.98 $51.49 884,203
2020-03-13 $70.70 $73.00 $68.36 $72.79 $65.78 1,007,731
2020-03-12 $68.24 $71.70 $63.96 $67.70 $61.18 864,816
2020-03-11 $74.94 $75.16 $71.88 $72.55 $65.56 561,968
2020-03-10 $74.09 $76.18 $71.94 $76.12 $68.79 688,952
2020-03-09 $72.75 $74.39 $71.86 $72.86 $65.84 521,229
2020-03-06 $75.63 $77.06 $74.13 $76.65 $69.27 933,343
2020-03-05 $76.63 $77.19 $75.83 $76.96 $69.55 411,476
2020-03-04 $75.51 $77.66 $75.44 $77.65 $70.17 505,795
2020-03-03 $74.67 $76.78 $73.37 $74.42 $67.25 645,820
2020-03-02 $72.23 $74.67 $70.72 $74.36 $67.20 577,265
2020-02-28 $70.73 $72.21 $68.73 $71.82 $64.90 1,546,367
2020-02-27 $75.87 $75.89 $72.15 $72.16 $65.21 425,331
2020-02-26 $76.68 $78.49 $76.24 $76.72 $69.33 366,311
2020-02-25 $78.39 $78.39 $75.85 $76.67 $69.29 602,860
2020-02-24 $78.96 $79.63 $77.62 $78.31 $70.77 705,715
2020-02-21 $79.58 $80.51 $78.60 $79.62 $71.95 667,793
2020-02-20 $76.72 $79.66 $76.72 $79.14 $71.52 428,289
2020-02-19 $77.76 $77.76 $76.23 $76.73 $69.34 262,087
2020-02-18 $77.63 $77.91 $77.11 $77.67 $70.19 233,780
2020-02-14 $76.50 $77.53 $76.31 $77.49 $70.03 410,179
2020-02-13 $75.52 $76.76 $75.52 $76.39 $69.03 206,303
2020-02-12 $76.28 $76.30 $75.00 $75.51 $68.24 270,091
2020-02-11 $77.70 $78.15 $76.22 $76.40 $69.04 326,775
2020-02-10 $77.50 $77.66 $76.81 $77.46 $70.00 496,575
2020-02-07 $76.80 $77.18 $76.50 $77.03 $69.61 243,295
2020-02-06 $76.11 $77.09 $76.00 $76.56 $69.19 223,218
2020-02-05 $76.31 $76.47 $75.53 $76.05 $68.73 491,506
2020-02-04 $76.00 $76.68 $75.54 $76.27 $68.93 205,533
2020-02-03 $76.07 $76.46 $75.71 $75.91 $68.60 261,273
2020-01-31 $75.89 $76.27 $75.50 $75.93 $68.62 437,053
2020-01-30 $75.94 $76.30 $75.43 $75.94 $68.63 196,253
2020-01-29 $76.33 $76.76 $75.97 $76.24 $68.90 412,200
2020-01-28 $75.12 $76.13 $75.12 $76.01 $68.69 355,594
2020-01-27 $74.31 $75.26 $74.31 $75.09 $67.86 740,218
2020-01-24 $74.52 $74.81 $74.09 $74.67 $67.48 264,807
2020-01-23 $74.23 $74.63 $73.66 $74.56 $67.38 324,551
2020-01-22 $74.58 $75.23 $73.79 $74.19 $67.05 510,580
2020-01-21 $72.56 $74.45 $72.56 $74.42 $67.25 838,255
2020-01-17 $72.54 $73.01 $72.35 $72.54 $65.56 174,679
2020-01-16 $72.80 $72.98 $72.11 $72.38 $65.41 306,925
2020-01-15 $71.15 $72.99 $71.15 $72.89 $65.87 901,068
2020-01-14 $70.98 $70.98 $69.99 $70.89 $64.06 516,172
2020-01-13 $70.18 $71.52 $70.10 $71.12 $64.27 386,207
2020-01-10 $69.73 $70.32 $69.48 $70.14 $63.39 623,505
2020-01-09 $69.81 $70.20 $69.57 $69.60 $62.90 672,924
2020-01-08 $70.32 $70.76 $69.81 $69.87 $63.14 712,676
2020-01-07 $69.69 $70.36 $69.50 $69.99 $63.25 608,795
2020-01-06 $69.04 $70.60 $69.04 $69.98 $63.24 279,931
2020-01-03 $67.45 $69.32 $67.44 $69.26 $62.59 342,250
2020-01-02 $70.43 $70.43 $67.03 $67.66 $61.15 514,729
2019-12-31 $69.21 $70.23 $69.21 $70.17 $63.41 221,890
2019-12-30 $69.44 $69.87 $69.13 $69.34 $62.66 206,545
2019-12-27 $69.48 $69.85 $69.04 $69.72 $63.01 1,396,296
2019-12-26 $68.92 $69.44 $68.75 $69.35 $62.67 195,287
2019-12-24 $68.61 $68.99 $68.40 $68.81 $62.18 243,225
2019-12-23 $68.66 $68.66 $68.06 $68.42 $61.83 814,224
2019-12-20 $68.69 $68.95 $68.22 $68.29 $61.71 639,630
2019-12-19 $68.81 $68.83 $68.16 $68.57 $61.97 297,797
2019-12-18 $68.32 $69.35 $67.98 $69.15 $61.96 430,793
2019-12-17 $69.20 $69.34 $67.82 $67.98 $60.91 534,632
2019-12-16 $68.62 $69.10 $67.98 $68.93 $61.77 708,674
2019-12-13 $69.71 $69.90 $68.07 $68.41 $61.30 974,573
2019-12-12 $71.29 $71.67 $69.06 $69.50 $62.28 380,082
2019-12-11 $72.66 $72.72 $70.53 $70.83 $63.47 328,388
2019-12-10 $72.98 $73.17 $72.14 $72.19 $64.69 346,007
2019-12-09 $72.69 $72.89 $72.25 $72.79 $65.22 384,962
2019-12-06 $72.68 $72.97 $72.45 $72.67 $65.12 475,039
2019-12-05 $74.08 $74.08 $72.42 $72.69 $65.13 329,540
2019-12-04 $73.62 $73.99 $73.35 $73.77 $66.10 523,205
2019-12-03 $73.09 $73.99 $73.09 $73.54 $65.90 343,845
2019-12-02 $74.67 $74.67 $73.13 $73.18 $65.57 295,321
2019-11-29 $74.63 $75.31 $74.63 $74.78 $67.01 107,673
2019-11-27 $74.33 $74.73 $74.15 $74.62 $66.86 376,477
2019-11-26 $73.62 $74.54 $73.62 $74.26 $66.54 603,211
2019-11-25 $73.75 $74.33 $73.36 $73.66 $66.00 449,922
2019-11-22 $74.35 $74.66 $73.30 $73.61 $65.96 136,971
2019-11-21 $75.13 $75.13 $74.15 $74.18 $66.47 202,619
2019-11-20 $75.04 $75.58 $74.66 $75.26 $67.44 224,939
2019-11-19 $75.05 $75.44 $74.70 $75.16 $67.35 256,837
2019-11-18 $74.79 $75.69 $74.78 $74.90 $67.12 280,289
2019-11-15 $74.53 $74.93 $74.04 $74.68 $66.92 679,777
2019-11-14 $74.34 $74.97 $74.30 $74.45 $66.71 318,885
2019-11-13 $73.74 $74.61 $73.74 $74.16 $66.45 611,653
2019-11-12 $74.47 $74.78 $73.36 $73.64 $65.99 415,014
2019-11-11 $74.35 $74.99 $74.14 $74.34 $66.61 399,162
2019-11-08 $75.11 $75.26 $74.51 $74.51 $66.77 253,925
2019-11-07 $75.55 $75.67 $74.63 $75.12 $67.31 289,147
2019-11-06 $75.96 $75.98 $75.42 $75.65 $67.79 186,249
2019-11-05 $77.11 $77.13 $75.28 $75.63 $67.77 216,836
2019-11-04 $78.27 $78.27 $76.92 $77.29 $69.26 268,199
2019-11-01 $79.00 $79.06 $77.67 $78.32 $70.18 202,255
2019-10-31 $79.01 $79.54 $78.47 $78.77 $70.58 256,090
2019-10-30 $78.63 $79.11 $78.29 $78.90 $70.70 239,045
2019-10-29 $77.94 $78.96 $77.94 $78.44 $70.29 230,129
2019-10-28 $77.52 $78.02 $77.43 $77.77 $69.69 194,706
2019-10-25 $77.64 $77.85 $77.26 $77.61 $69.54 190,008
2019-10-24 $77.91 $77.91 $77.28 $77.73 $69.65 164,296
2019-10-23 $77.81 $77.96 $76.93 $77.62 $69.55 319,883
2019-10-22 $76.01 $77.41 $75.19 $77.23 $69.20 386,615
2019-10-21 $75.93 $77.21 $75.60 $77.02 $69.01 274,573
2019-10-18 $75.19 $76.00 $74.94 $75.95 $68.06 276,899
2019-10-17 $74.47 $75.49 $74.47 $75.18 $67.37 221,812
2019-10-16 $74.03 $74.64 $73.59 $74.48 $66.74 175,670
2019-10-15 $75.18 $75.31 $73.55 $74.18 $66.47 406,703
2019-10-14 $74.95 $75.13 $74.59 $75.10 $67.29 233,085
2019-10-11 $74.50 $75.56 $73.97 $74.92 $67.13 259,072
2019-10-10 $74.56 $74.90 $74.29 $74.42 $66.69 230,158
2019-10-09 $74.54 $74.96 $73.96 $74.39 $66.66 163,341
2019-10-08 $74.61 $74.71 $73.82 $74.14 $66.43 215,137
2019-10-07 $74.37 $74.89 $73.98 $74.60 $66.85 171,845
2019-10-04 $74.23 $74.90 $74.23 $74.84 $67.06 110,613
2019-10-03 $73.64 $75.32 $73.62 $74.16 $66.45 168,819
2019-10-02 $73.65 $74.06 $73.03 $73.65 $66.00 172,742
2019-10-01 $73.42 $73.58 $72.65 $73.46 $65.82 158,503
2019-09-30 $72.68 $73.73 $72.68 $73.15 $65.55 235,611
2019-09-27 $73.51 $73.93 $72.13 $72.72 $65.16 187,260
2019-09-26 $72.76 $73.97 $72.76 $73.61 $65.96 302,525
2019-09-25 $72.74 $73.66 $72.67 $73.14 $65.03 238,734
2019-09-24 $73.55 $73.71 $72.68 $72.82 $64.75 249,324
2019-09-23 $73.37 $73.99 $73.37 $73.40 $65.27 237,983
2019-09-20 $73.15 $73.82 $72.89 $73.40 $65.27 987,679
2019-09-19 $73.34 $73.78 $72.95 $72.95 $64.87 219,281
2019-09-18 $73.45 $73.58 $72.39 $72.80 $64.73 208,159
2019-09-17 $72.25 $73.35 $72.25 $72.88 $64.80 181,633
2019-09-16 $71.30 $72.28 $71.12 $72.00 $64.02 187,995
2019-09-13 $71.93 $72.64 $70.62 $71.30 $63.40 214,511
2019-09-12 $72.53 $72.86 $71.86 $72.00 $64.02 300,157
2019-09-11 $71.39 $72.06 $70.95 $71.92 $63.95 319,908
2019-09-10 $72.72 $73.02 $71.33 $71.35 $63.44 378,083
2019-09-09 $74.34 $74.43 $73.12 $73.15 $65.04 191,070
2019-09-06 $74.58 $75.04 $74.32 $74.52 $66.26 201,288
2019-09-05 $75.70 $76.23 $74.24 $74.24 $66.01 606,601
2019-09-04 $75.08 $76.04 $74.94 $76.00 $67.58 205,738
2019-09-03 $74.69 $75.44 $74.61 $74.82 $66.53 344,670
2019-08-30 $74.35 $74.88 $74.22 $74.69 $66.41 202,951
2019-08-29 $74.00 $74.55 $73.64 $74.40 $66.15 166,636
2019-08-28 $73.53 $74.14 $73.30 $73.73 $65.56 214,040
2019-08-27 $73.67 $74.15 $73.47 $73.54 $65.39 320,338
2019-08-26 $72.96 $73.37 $72.75 $73.30 $65.18 249,112
2019-08-23 $71.74 $72.93 $71.63 $72.40 $64.38 395,619
2019-08-22 $72.02 $72.68 $71.79 $71.93 $63.96 227,772
2019-08-21 $72.31 $72.63 $71.63 $72.02 $64.04 160,270
2019-08-20 $73.20 $73.20 $71.78 $72.04 $64.06 208,840
2019-08-19 $72.53 $73.14 $71.94 $73.05 $64.95 296,285
2019-08-16 $71.82 $72.48 $71.74 $72.27 $64.26 182,423
2019-08-15 $70.73 $71.79 $70.58 $71.71 $63.76 245,359
2019-08-14 $70.65 $71.06 $70.31 $70.61 $62.78 205,117
2019-08-13 $70.78 $71.28 $70.48 $70.83 $62.98 246,191
2019-08-12 $70.79 $71.17 $70.25 $70.64 $62.81 162,058
2019-08-09 $70.46 $71.02 $69.98 $70.62 $62.79 959,649
2019-08-08 $69.22 $71.08 $68.90 $70.57 $62.75 390,954
2019-08-07 $67.83 $69.57 $67.61 $69.10 $61.44 382,137
2019-08-06 $67.24 $68.50 $67.24 $67.92 $60.39 234,307
2019-08-05 $66.88 $68.06 $66.52 $67.29 $59.83 592,126
2019-08-02 $66.69 $67.30 $66.56 $67.03 $59.60 223,497
2019-08-01 $66.90 $67.50 $66.61 $66.71 $59.32 159,812
2019-07-31 $67.37 $67.93 $66.81 $66.85 $59.44 236,999
2019-07-30 $67.03 $67.96 $66.76 $67.37 $59.90 171,560
2019-07-29 $67.19 $67.57 $66.84 $67.14 $59.70 178,591
2019-07-26 $65.93 $67.38 $65.93 $67.23 $59.78 382,751
2019-07-25 $66.52 $66.76 $65.65 $65.77 $58.48 304,355
2019-07-24 $66.66 $67.30 $66.09 $66.76 $59.36 295,734
2019-07-23 $62.95 $66.82 $62.76 $66.49 $59.12 591,862
2019-07-22 $63.48 $63.48 $62.58 $62.82 $55.86 308,793
2019-07-19 $64.73 $64.90 $63.13 $63.16 $56.16 257,766
2019-07-18 $64.48 $65.21 $63.91 $64.93 $57.73 156,664
2019-07-17 $65.11 $65.42 $64.25 $64.75 $57.57 259,638
2019-07-16 $65.31 $65.47 $64.79 $64.82 $57.64 190,244
2019-07-15 $65.54 $66.16 $65.08 $65.65 $58.37 147,367
2019-07-12 $65.56 $65.82 $65.24 $65.40 $58.15 170,716
2019-07-11 $66.06 $66.17 $65.18 $65.57 $58.30 197,563
2019-07-10 $66.15 $66.19 $65.41 $66.12 $58.79 214,908
2019-07-09 $65.35 $65.93 $65.14 $65.86 $58.56 250,747
2019-07-08 $65.14 $65.58 $64.84 $65.37 $58.13 184,110
2019-07-05 $64.99 $65.30 $64.03 $65.20 $57.97 132,598
2019-07-03 $64.90 $65.96 $64.90 $65.55 $58.29 74,745
2019-07-02 $63.38 $64.89 $63.38 $64.80 $57.62 202,828
2019-07-01 $64.30 $64.30 $62.63 $63.28 $56.27 329,412
2019-06-28 $63.84 $64.69 $63.73 $64.05 $56.95 1,012,798
2019-06-27 $63.45 $64.38 $63.25 $63.83 $56.76 323,441
2019-06-26 $65.64 $65.64 $63.40 $63.61 $56.06 233,717
2019-06-25 $66.11 $66.82 $65.53 $65.60 $57.81 223,453
2019-06-24 $67.11 $67.11 $65.91 $65.99 $58.16 289,135
2019-06-21 $67.60 $68.00 $66.40 $66.77 $58.85 580,114
2019-06-20 $68.68 $68.86 $68.04 $68.23 $60.13 347,157
2019-06-19 $68.00 $68.51 $67.21 $68.47 $60.34 199,302
2019-06-18 $68.59 $68.81 $67.90 $68.26 $60.16 286,257
2019-06-17 $67.82 $68.50 $67.82 $68.29 $60.18 244,899
2019-06-14 $67.00 $68.04 $66.46 $67.64 $59.61 290,679
2019-06-13 $67.03 $67.27 $66.51 $67.20 $59.22 234,648
2019-06-12 $66.62 $67.41 $66.42 $66.99 $59.04 201,553
2019-06-11 $66.56 $66.70 $66.12 $66.44 $58.55 219,478
2019-06-10 $66.14 $66.45 $65.35 $66.36 $58.48 262,298
2019-06-07 $66.61 $67.18 $66.13 $66.22 $58.36 214,488
2019-06-06 $66.92 $66.99 $65.55 $66.19 $58.33 214,140
2019-06-05 $65.04 $66.95 $64.92 $66.93 $58.99 462,690
2019-06-04 $66.52 $66.63 $64.36 $64.72 $57.04 337,207
2019-06-03 $67.27 $67.42 $66.61 $66.78 $58.85 417,678
2019-05-31 $66.15 $67.27 $65.88 $66.95 $59.00 246,077
2019-05-30 $66.53 $66.99 $66.08 $66.32 $58.45 177,912
2019-05-29 $67.74 $67.74 $66.29 $66.43 $58.55 203,464
2019-05-28 $68.55 $68.99 $67.52 $67.69 $59.66 422,985
2019-05-24 $67.91 $68.40 $67.70 $68.28 $60.18 271,475
2019-05-23 $67.14 $67.78 $66.85 $67.75 $59.71 166,594
2019-05-22 $67.68 $67.68 $67.09 $67.34 $59.35 167,002
2019-05-21 $66.86 $67.88 $66.86 $67.65 $59.62 126,514
2019-05-20 $67.71 $67.81 $66.59 $66.88 $58.94 126,269
2019-05-17 $67.67 $67.92 $67.02 $67.83 $59.78 140,654
2019-05-16 $67.48 $68.38 $67.46 $67.93 $59.87 126,636
2019-05-15 $67.41 $67.99 $67.41 $67.71 $59.67 147,693
2019-05-14 $67.14 $67.61 $66.83 $67.45 $59.44 177,569
2019-05-13 $66.36 $67.11 $66.29 $67.06 $59.10 212,331
2019-05-10 $66.00 $67.08 $65.84 $66.77 $58.85 215,336
2019-05-09 $65.71 $66.21 $64.50 $66.05 $58.21 223,422
2019-05-08 $65.11 $66.10 $65.06 $65.58 $57.80 244,438
2019-05-07 $66.39 $66.50 $64.61 $65.02 $57.30 244,885
2019-05-06 $66.07 $66.68 $66.04 $66.50 $58.61 310,264
2019-05-03 $66.00 $66.54 $65.74 $66.35 $58.47 347,636
2019-05-02 $65.36 $66.46 $65.30 $66.00 $58.17 699,015
2019-05-01 $65.70 $66.07 $65.27 $65.32 $57.57 891,692
2019-04-30 $65.85 $65.91 $64.77 $65.47 $57.70 2,091,700
2019-04-29 $67.58 $67.86 $67.11 $67.17 $59.20 259,881
2019-04-26 $67.03 $67.96 $67.03 $67.51 $59.50 162,888
2019-04-25 $66.25 $67.01 $65.72 $66.85 $58.92 195,333
2019-04-24 $65.64 $67.03 $65.64 $66.44 $58.55 270,271
2019-04-23 $64.45 $65.99 $63.92 $65.49 $57.72 373,265
2019-04-22 $65.12 $65.12 $63.40 $64.45 $56.80 262,624
2019-04-18 $63.92 $65.35 $63.71 $65.31 $57.56 233,245
2019-04-17 $65.71 $65.80 $63.82 $63.89 $56.31 457,885
2019-04-16 $68.46 $68.46 $65.78 $65.83 $58.02 421,291
2019-04-15 $68.84 $68.90 $68.24 $68.34 $60.23 305,070
2019-04-12 $68.50 $68.87 $68.02 $68.75 $60.59 173,551
2019-04-11 $68.84 $69.11 $68.65 $68.78 $60.62 224,975
2019-04-10 $67.93 $69.05 $67.93 $68.89 $60.71 243,969
2019-04-09 $68.00 $68.24 $67.64 $67.69 $59.66 142,404
2019-04-08 $68.48 $68.48 $67.70 $67.93 $59.87 180,734
2019-04-05 $67.65 $68.43 $67.49 $68.34 $60.23 213,662
2019-04-04 $67.50 $67.87 $67.01 $67.66 $59.63 157,171
2019-04-03 $67.82 $67.90 $67.27 $67.47 $59.46 246,443
2019-04-02 $68.36 $68.36 $66.92 $67.89 $59.83 313,315
2019-04-01 $69.15 $69.15 $67.68 $68.29 $60.18 272,641
2019-03-29 $70.15 $70.23 $69.22 $69.34 $61.11 238,828
2019-03-28 $69.57 $70.26 $69.30 $70.15 $61.82 342,829
2019-03-27 $69.91 $70.13 $69.06 $69.97 $61.18 193,505
2019-03-26 $68.94 $69.85 $68.90 $69.82 $61.05 248,413
2019-03-25 $68.08 $69.06 $67.47 $68.76 $60.12 247,572
2019-03-22 $67.69 $68.54 $67.69 $67.93 $59.40 337,726
2019-03-21 $66.16 $68.06 $66.16 $67.71 $59.21 398,957
2019-03-20 $65.69 $66.65 $65.31 $66.27 $57.95 262,371
2019-03-19 $65.73 $65.84 $65.14 $65.63 $57.39 361,510
2019-03-18 $66.06 $66.42 $65.52 $65.82 $57.55 385,527
2019-03-15 $66.54 $66.55 $65.77 $65.86 $57.59 571,403
2019-03-14 $66.54 $66.83 $66.00 $66.42 $58.08 775,877
2019-03-13 $67.07 $67.58 $66.29 $66.35 $58.02 628,148
2019-03-12 $66.81 $67.25 $66.75 $66.99 $58.58 359,082
2019-03-11 $66.55 $66.80 $66.21 $66.70 $58.32 261,371
2019-03-08 $65.82 $66.46 $65.54 $66.25 $57.93 250,748
2019-03-07 $65.94 $66.64 $65.63 $65.75 $57.49 322,289
2019-03-06 $66.47 $66.70 $65.80 $65.84 $57.57 229,590
2019-03-05 $65.89 $66.63 $65.69 $66.35 $58.02 240,912
2019-03-04 $65.94 $65.99 $64.86 $65.96 $57.67 496,787
2019-03-01 $65.76 $66.24 $64.44 $65.47 $57.25 899,425
2019-02-28 $65.36 $66.33 $64.79 $65.73 $57.47 557,856
2019-02-27 $65.03 $65.58 $64.66 $65.31 $57.11 295,466
2019-02-26 $66.05 $66.08 $64.93 $65.41 $57.19 340,296
2019-02-25 $65.66 $66.50 $65.51 $65.99 $57.70 446,381
2019-02-22 $65.02 $66.49 $63.59 $65.66 $57.41 476,693
2019-02-21 $64.06 $64.58 $63.38 $64.38 $56.29 277,681
2019-02-20 $64.67 $64.80 $63.35 $64.52 $56.42 362,066
2019-02-19 $65.67 $65.79 $64.52 $64.80 $56.66 340,587
2019-02-15 $65.26 $65.80 $64.91 $65.65 $57.40 338,042
2019-02-14 $65.37 $66.54 $64.86 $65.12 $56.94 421,287
2019-02-13 $65.25 $65.58 $64.71 $65.18 $56.99 195,628
2019-02-12 $66.22 $66.26 $64.61 $65.44 $57.22 326,244
2019-02-11 $65.90 $66.44 $65.73 $66.32 $57.99 232,852
2019-02-08 $65.80 $66.61 $65.80 $66.57 $58.21 213,031
2019-02-07 $66.13 $66.69 $65.86 $65.99 $57.70 233,946
2019-02-06 $66.33 $66.37 $65.72 $66.22 $57.90 219,008
2019-02-05 $66.53 $66.53 $65.38 $66.28 $57.95 263,442
2019-02-04 $65.30 $66.71 $64.77 $66.41 $58.07 220,562
2019-02-01 $66.03 $66.39 $64.41 $65.38 $57.17 356,251
2019-01-31 $65.00 $66.07 $64.46 $66.03 $57.74 272,829
2019-01-30 $64.37 $65.20 $64.25 $65.03 $56.86 251,452
2019-01-29 $63.74 $64.28 $63.61 $64.27 $56.20 271,301
2019-01-28 $62.76 $63.80 $62.69 $63.62 $55.63 233,222
2019-01-25 $61.82 $62.98 $61.82 $62.90 $55.00 260,515
2019-01-24 $61.29 $61.96 $60.97 $61.82 $54.05 210,079
2019-01-23 $61.77 $62.04 $61.00 $61.29 $53.59 165,207
2019-01-22 $61.57 $61.98 $61.23 $61.97 $54.19 177,342
2019-01-18 $62.29 $62.53 $61.38 $61.70 $53.95 295,312
2019-01-17 $62.08 $62.48 $61.79 $62.46 $54.61 296,046
2019-01-16 $61.40 $62.20 $61.23 $62.09 $54.29 232,745
2019-01-15 $61.08 $61.84 $60.89 $61.30 $53.60 155,833
2019-01-14 $60.83 $60.97 $60.09 $60.81 $53.17 161,341
2019-01-11 $60.82 $61.23 $60.34 $60.91 $53.26 167,278
2019-01-10 $59.69 $60.83 $59.26 $60.74 $53.11 250,292
2019-01-09 $60.57 $60.79 $59.35 $59.73 $52.23 260,220
2019-01-08 $59.89 $60.41 $59.09 $60.37 $52.79 404,620
2019-01-07 $58.77 $59.49 $58.41 $58.99 $51.58 314,797
2019-01-04 $58.98 $59.77 $58.55 $58.70 $51.33 333,481
2019-01-03 $57.88 $59.10 $57.88 $58.90 $51.50 373,213
2019-01-02 $58.61 $58.74 $56.61 $57.61 $50.37 460,265
2018-12-31 $59.33 $59.33 $57.95 $59.12 $51.69 352,472
2018-12-28 $59.22 $60.03 $58.47 $59.24 $51.80 448,918
2018-12-27 $58.30 $58.87 $57.26 $58.82 $51.43 369,984
2018-12-26 $56.62 $58.94 $56.46 $58.86 $51.47 329,522
2018-12-24 $58.54 $58.64 $56.47 $56.67 $49.55 216,884
2018-12-21 $57.94 $59.19 $57.74 $58.63 $51.27 1,776,158
2018-12-20 $58.00 $58.62 $57.30 $57.88 $50.61 485,621
2018-12-19 $58.97 $59.87 $58.46 $58.58 $50.74 578,610
2018-12-18 $58.30 $59.51 $58.07 $58.97 $51.07 946,389
2018-12-17 $59.95 $60.13 $57.57 $58.00 $50.23 1,227,437
2018-12-14 $61.25 $61.63 $59.43 $59.87 $51.85 1,027,516
2018-12-13 $61.35 $61.95 $61.09 $61.21 $53.01 1,550,221
2018-12-12 $62.38 $63.00 $60.60 $60.62 $52.50 788,086
2018-12-11 $61.76 $62.84 $61.69 $62.26 $53.92 327,087
2018-12-10 $62.20 $62.20 $60.92 $61.51 $53.27 419,823
2018-12-07 $62.31 $62.68 $61.62 $61.91 $53.62 259,628
2018-12-06 $59.78 $62.55 $59.06 $62.39 $54.04 534,082
2018-12-04 $60.21 $61.30 $59.43 $59.55 $51.58 212,292
2018-12-03 $59.65 $60.23 $58.78 $60.22 $52.16 275,836
2018-11-30 $59.20 $59.90 $59.20 $59.57 $51.59 350,427
2018-11-29 $59.44 $59.63 $58.86 $59.08 $51.17 302,399
2018-11-28 $58.74 $59.62 $58.74 $59.45 $51.49 209,700
2018-11-27 $58.62 $58.93 $58.41 $58.86 $50.98 133,385
2018-11-26 $58.61 $58.91 $58.16 $58.56 $50.72 183,065
2018-11-23 $58.48 $58.90 $57.76 $58.58 $50.74 57,037
2018-11-21 $58.12 $59.16 $58.07 $58.48 $50.65 132,912
2018-11-20 $58.38 $58.78 $58.10 $58.19 $50.40 164,850
2018-11-19 $58.85 $59.28 $58.21 $58.52 $50.68 166,093
2018-11-16 $57.71 $58.78 $57.71 $58.69 $50.83 430,903
2018-11-15 $57.90 $58.47 $57.36 $57.86 $50.11 257,369
2018-11-14 $58.69 $58.92 $57.92 $57.96 $50.20 194,959
2018-11-13 $58.94 $58.94 $58.23 $58.69 $50.83 173,741
2018-11-12 $59.00 $59.69 $58.79 $58.83 $50.95 105,218
2018-11-09 $58.45 $58.95 $58.15 $58.92 $51.03 158,099
2018-11-08 $58.14 $58.44 $57.50 $58.42 $50.60 122,440
2018-11-07 $58.00 $58.79 $57.58 $58.37 $50.55 250,682
2018-11-06 $58.05 $58.17 $57.59 $58.11 $50.33 168,141
2018-11-05 $57.24 $58.45 $56.91 $58.00 $50.23 330,605
2018-11-02 $57.16 $57.37 $55.84 $56.81 $49.20 840,855
2018-11-01 $57.68 $57.77 $56.58 $57.22 $49.56 342,813
2018-10-31 $58.85 $58.85 $57.26 $57.27 $49.60 395,314
2018-10-30 $57.81 $59.36 $57.79 $58.65 $50.80 532,651
2018-10-29 $57.18 $58.52 $57.18 $57.65 $49.93 499,808
2018-10-26 $56.97 $57.30 $55.58 $56.94 $49.32 368,299
2018-10-25 $56.55 $57.03 $56.12 $56.85 $49.24 509,990
2018-10-24 $54.34 $57.03 $54.18 $56.46 $48.90 370,596
2018-10-23 $55.26 $55.26 $53.29 $54.08 $46.84 522,919
2018-10-22 $54.14 $54.38 $53.00 $53.12 $46.01 108,702
2018-10-19 $53.70 $54.42 $53.70 $54.04 $46.80 309,762
2018-10-18 $53.81 $54.36 $53.63 $53.89 $46.67 416,758
2018-10-17 $53.41 $53.88 $53.07 $53.75 $46.55 209,673
2018-10-16 $52.22 $53.71 $51.81 $53.48 $46.32 158,712
2018-10-15 $51.33 $52.27 $51.32 $51.97 $45.01 139,428
2018-10-12 $51.91 $52.11 $51.16 $51.46 $44.57 147,093
2018-10-11 $52.81 $52.96 $51.52 $51.59 $44.68 323,347
2018-10-10 $53.11 $54.04 $52.76 $52.82 $45.75 318,321
2018-10-09 $52.79 $53.51 $52.45 $53.32 $46.18 349,059
2018-10-08 $51.71 $53.08 $51.71 $52.80 $45.73 147,281
2018-10-05 $51.41 $52.00 $51.21 $51.69 $44.77 104,855
2018-10-04 $51.42 $51.71 $50.72 $51.36 $44.48 133,480
2018-10-03 $52.48 $52.55 $51.14 $51.63 $44.72 272,859
2018-10-02 $52.45 $52.58 $52.18 $52.40 $45.38 136,923
2018-10-01 $53.13 $53.13 $52.40 $52.44 $45.42 218,419
2018-09-28 $51.98 $53.14 $51.90 $53.12 $46.01 261,567
2018-09-27 $51.71 $52.20 $51.66 $51.84 $44.90 196,588
2018-09-26 $52.87 $52.87 $51.93 $52.03 $44.60 159,992
2018-09-25 $52.75 $53.15 $52.65 $52.90 $45.34 146,404
2018-09-24 $53.30 $53.71 $52.54 $52.72 $45.19 217,461
2018-09-21 $53.92 $54.21 $53.30 $53.47 $45.83 397,143
2018-09-20 $52.99 $54.07 $52.62 $54.01 $46.30 239,724
2018-09-19 $55.01 $55.03 $52.82 $53.09 $45.51 244,628
2018-09-18 $55.45 $55.45 $54.93 $55.02 $47.16 324,115
2018-09-17 $55.21 $55.57 $54.94 $55.45 $47.53 220,515
2018-09-14 $55.46 $55.46 $54.51 $55.13 $47.26 191,380
2018-09-13 $55.78 $55.78 $55.31 $55.58 $47.64 148,314
2018-09-12 $55.37 $55.65 $54.86 $55.46 $47.54 182,572
2018-09-11 $55.11 $55.53 $55.04 $55.18 $47.30 163,717
2018-09-10 $55.00 $55.67 $54.02 $55.42 $47.50 607,938
2018-09-07 $54.93 $55.00 $54.64 $54.74 $46.92 302,589
2018-09-06 $54.54 $55.34 $54.48 $54.87 $47.03 548,133
2018-09-05 $55.18 $55.19 $54.38 $54.38 $46.61 1,803,462
2018-09-04 $57.36 $57.49 $56.36 $56.60 $48.52 194,121
2018-08-31 $56.91 $57.11 $56.46 $57.07 $48.92 149,075
2018-08-30 $57.34 $57.34 $56.83 $56.95 $48.82 82,081
2018-08-29 $57.15 $57.35 $56.83 $57.22 $49.05 141,762
2018-08-28 $56.51 $57.30 $56.27 $57.21 $49.04 200,548
2018-08-27 $56.63 $56.71 $56.22 $56.57 $48.49 147,604
2018-08-24 $56.43 $56.81 $56.06 $56.62 $48.53 88,477
2018-08-23 $56.26 $56.50 $56.03 $56.33 $48.28 112,220
2018-08-22 $56.34 $57.04 $55.77 $56.23 $48.20 84,991
2018-08-21 $56.05 $56.30 $55.94 $56.30 $48.26 149,645
2018-08-20 $56.05 $56.28 $55.82 $56.13 $48.11 147,533
2018-08-17 $55.40 $56.09 $55.38 $55.89 $47.91 91,257
2018-08-16 $54.50 $55.50 $54.48 $55.45 $47.53 95,563
2018-08-15 $54.47 $54.79 $54.38 $54.65 $46.84 125,241
2018-08-14 $53.70 $54.58 $53.65 $54.43 $46.66 104,252
2018-08-13 $53.78 $54.38 $53.43 $53.62 $45.96 148,417
2018-08-10 $54.17 $54.66 $53.69 $53.73 $46.06 128,698
2018-08-09 $53.91 $54.44 $53.90 $54.21 $46.47 98,605
2018-08-08 $53.85 $53.93 $53.42 $53.76 $46.08 96,602
2018-08-07 $54.03 $54.29 $52.97 $53.63 $45.97 160,345
2018-08-06 $54.03 $54.29 $53.81 $53.96 $46.25 59,359
2018-08-03 $53.79 $54.30 $53.79 $54.07 $46.35 85,319
2018-08-02 $53.68 $54.23 $53.28 $53.83 $46.14 97,108
2018-08-01 $52.92 $53.85 $52.06 $53.75 $46.07 130,258
2018-07-31 $52.77 $53.69 $52.77 $53.24 $45.64 186,168
2018-07-30 $52.44 $52.77 $51.93 $52.53 $45.03 148,743
2018-07-27 $53.49 $53.49 $51.85 $52.21 $44.75 285,115
2018-07-26 $53.39 $53.78 $53.25 $53.39 $45.76 167,633
2018-07-25 $52.65 $53.69 $52.60 $53.12 $45.53 177,591
2018-07-24 $54.55 $54.55 $51.88 $52.71 $45.18 211,797
2018-07-23 $53.60 $53.60 $52.62 $53.03 $45.46 128,121
2018-07-20 $54.60 $54.60 $53.36 $53.49 $45.85 166,827
2018-07-19 $53.12 $54.70 $53.01 $54.42 $46.65 207,499
2018-07-18 $53.13 $53.27 $52.62 $53.13 $45.54 98,385
2018-07-17 $53.87 $53.97 $53.20 $53.34 $45.72 105,044
2018-07-16 $54.10 $54.14 $53.56 $53.79 $46.11 135,590
2018-07-13 $54.31 $54.41 $53.98 $54.11 $46.38 135,678
2018-07-12 $54.13 $54.45 $54.00 $54.14 $46.41 145,533
2018-07-11 $53.63 $54.25 $53.63 $54.09 $46.36 166,330
2018-07-10 $53.77 $54.02 $53.36 $53.73 $46.06 159,122
2018-07-09 $54.17 $54.17 $53.27 $53.74 $46.06 153,585
2018-07-06 $53.93 $54.28 $53.86 $54.25 $46.50 101,382
2018-07-05 $53.44 $53.86 $53.06 $53.85 $46.16 183,232
2018-07-03 $52.83 $53.72 $52.83 $53.40 $45.77 81,124
2018-07-02 $52.88 $53.29 $52.13 $52.86 $45.31 154,564
2018-06-29 $52.63 $53.02 $52.39 $52.77 $45.23 262,854
2018-06-28 $53.17 $53.19 $52.29 $52.81 $45.27 308,546
2018-06-27 $53.75 $54.10 $53.70 $53.73 $45.59 161,272
2018-06-26 $53.65 $54.16 $53.55 $53.88 $45.72 143,862
2018-06-25 $53.88 $54.13 $53.50 $53.67 $45.54 221,078
2018-06-22 $53.70 $53.92 $53.41 $53.73 $45.59 429,049
2018-06-21 $53.88 $54.14 $53.45 $53.67 $45.54 211,288
2018-06-20 $53.52 $53.97 $53.34 $53.74 $45.60 206,249
2018-06-19 $53.37 $53.71 $53.24 $53.44 $45.34 106,811
2018-06-18 $53.73 $53.89 $53.19 $53.40 $45.31 167,641
2018-06-15 $53.83 $54.15 $53.67 $53.89 $45.72 328,871
2018-06-14 $53.38 $54.01 $53.22 $53.81 $45.66 191,043
2018-06-13 $54.05 $54.16 $52.87 $53.19 $45.13 245,412
2018-06-12 $53.16 $54.13 $53.04 $53.88 $45.72 125,467
2018-06-11 $53.14 $53.46 $52.81 $53.38 $45.29 117,047
2018-06-08 $53.28 $53.79 $53.22 $53.32 $45.24 110,066
2018-06-07 $53.25 $53.40 $52.84 $53.34 $45.26 113,875
2018-06-06 $53.11 $53.30 $52.02 $53.25 $45.18 130,577
2018-06-05 $53.00 $53.35 $52.77 $53.15 $45.10 157,329
2018-06-04 $52.48 $52.96 $52.14 $52.91 $44.89 183,244
2018-06-01 $53.11 $53.20 $52.30 $52.33 $44.40 199,973
2018-05-31 $53.11 $53.26 $52.72 $52.94 $44.92 244,988
2018-05-30 $53.05 $53.77 $52.85 $53.12 $45.07 267,387
2018-05-29 $52.00 $53.14 $51.80 $53.05 $45.01 291,703
2018-05-25 $51.62 $52.11 $51.44 $52.01 $44.13 232,538
2018-05-24 $51.71 $51.71 $51.22 $51.43 $43.64 244,215
2018-05-23 $50.39 $51.69 $50.39 $51.58 $43.76 176,867
2018-05-22 $50.24 $50.67 $50.00 $50.34 $42.71 330,927
2018-05-21 $49.83 $50.67 $49.59 $50.35 $42.72 264,264
2018-05-18 $49.79 $50.08 $49.62 $49.80 $42.25 219,207
2018-05-17 $50.00 $50.26 $49.49 $49.62 $42.10 187,192
2018-05-16 $50.33 $50.62 $49.91 $50.00 $42.42 245,446
2018-05-15 $50.27 $50.27 $49.37 $49.93 $42.36 304,239
2018-05-14 $51.26 $51.26 $50.57 $50.62 $42.95 329,138
2018-05-11 $51.09 $51.31 $50.77 $51.19 $43.43 178,005
2018-05-10 $51.07 $51.13 $50.67 $51.12 $43.37 140,107
2018-05-09 $50.13 $50.94 $49.92 $50.87 $43.16 140,541
2018-05-08 $50.19 $50.33 $49.88 $50.26 $42.64 129,838
2018-05-07 $49.51 $50.35 $49.51 $50.22 $42.61 138,179
2018-05-04 $48.94 $50.07 $48.79 $49.72 $42.19 302,439
2018-05-03 $48.93 $49.19 $48.69 $49.00 $41.58 145,275
2018-05-02 $49.25 $49.38 $48.58 $48.96 $41.54 142,859
2018-05-01 $48.94 $49.69 $48.59 $49.32 $41.85 153,632
2018-04-30 $49.51 $49.71 $48.76 $48.88 $41.47 220,989
2018-04-27 $48.58 $49.59 $48.52 $49.47 $41.97 177,615
2018-04-26 $48.06 $48.85 $47.85 $48.54 $41.19 214,388
2018-04-25 $47.85 $47.97 $47.22 $47.79 $40.55 176,093
2018-04-24 $49.25 $49.35 $47.37 $47.92 $40.66 332,192
2018-04-23 $48.10 $48.18 $47.51 $47.72 $40.49 237,034
2018-04-20 $48.86 $48.96 $48.04 $48.09 $40.80 151,819
2018-04-19 $49.65 $49.65 $48.36 $48.93 $41.52 218,718
2018-04-18 $49.73 $49.88 $49.48 $49.68 $42.15 151,150
2018-04-17 $49.13 $49.87 $48.91 $49.66 $42.14 212,648
2018-04-16 $48.50 $49.07 $48.20 $48.93 $41.52 163,650
2018-04-13 $47.98 $48.45 $47.68 $48.43 $41.09 128,175
2018-04-12 $48.95 $48.98 $47.66 $47.88 $40.63 173,919
2018-04-11 $49.03 $49.40 $48.76 $48.90 $41.49 369,216
2018-04-10 $49.47 $49.54 $48.73 $49.18 $41.73 237,275
2018-04-09 $49.52 $49.79 $49.05 $49.27 $41.80 286,601
2018-04-06 $49.18 $49.83 $49.18 $49.50 $42.00 322,670
2018-04-05 $49.45 $49.60 $48.59 $49.18 $41.73 181,008
2018-04-04 $48.50 $49.42 $48.24 $49.27 $41.80 272,738
2018-04-03 $47.80 $48.96 $47.38 $48.76 $41.37 267,852
2018-04-02 $47.91 $48.21 $47.28 $47.65 $40.43 261,899
2018-03-29 $48.39 $48.61 $47.84 $48.04 $40.76 255,318
2018-03-28 $47.04 $48.39 $47.04 $48.20 $40.90 298,741
2018-03-27 $47.20 $47.87 $46.62 $47.41 $39.80 277,305
2018-03-26 $46.78 $47.10 $46.27 $47.02 $39.47 289,778
2018-03-23 $47.68 $47.73 $46.35 $46.50 $39.03 260,567
2018-03-22 $47.00 $48.25 $47.00 $47.54 $39.91 540,626
2018-03-21 $47.47 $47.81 $46.88 $47.12 $39.55 253,191
2018-03-20 $47.75 $47.75 $46.84 $47.44 $39.82 320,277
2018-03-19 $47.96 $47.96 $47.22 $47.64 $39.99 218,615
2018-03-16 $47.96 $48.13 $47.38 $47.99 $40.28 748,508
2018-03-15 $47.99 $48.34 $47.82 $47.92 $40.23 488,935
2018-03-14 $47.75 $48.74 $47.75 $47.96 $40.26 1,860,826
2018-03-13 $49.70 $49.90 $49.10 $49.25 $41.34 137,079
2018-03-12 $48.95 $49.77 $48.92 $49.48 $41.53 154,101
2018-03-09 $48.85 $49.02 $48.31 $49.00 $41.13 167,710
2018-03-08 $49.45 $49.45 $48.64 $48.88 $41.03 129,151
2018-03-07 $48.52 $49.43 $48.52 $49.29 $41.38 148,945
2018-03-06 $47.79 $48.88 $47.30 $48.73 $40.91 181,476
2018-03-05 $48.04 $48.40 $47.27 $47.70 $40.04 219,719
2018-03-02 $47.37 $48.24 $46.83 $48.22 $40.48 250,926
2018-03-01 $47.13 $47.60 $46.85 $47.24 $39.65 217,558
2018-02-28 $47.49 $47.64 $47.06 $47.10 $39.54 186,884
2018-02-27 $47.38 $47.95 $47.13 $47.14 $39.57 231,622
2018-02-26 $47.92 $48.00 $47.10 $47.55 $39.91 302,080
2018-02-23 $46.15 $47.94 $45.15 $47.73 $40.07 286,783
2018-02-22 $45.26 $45.92 $45.13 $45.92 $38.55 187,712
2018-02-21 $45.99 $46.30 $45.05 $45.06 $37.82 112,447
2018-02-20 $46.28 $46.71 $45.73 $45.83 $38.47 184,335
2018-02-16 $45.52 $46.89 $45.28 $46.56 $39.08 329,304
2018-02-15 $44.92 $45.67 $44.92 $45.56 $38.24 193,848
2018-02-14 $45.18 $45.34 $44.37 $44.75 $37.56 152,067
2018-02-13 $45.32 $45.80 $44.76 $45.45 $38.15 95,796
2018-02-12 $45.39 $45.46 $43.74 $45.33 $38.05 200,669
2018-02-09 $44.48 $45.81 $44.22 $45.29 $38.02 251,138
2018-02-08 $45.41 $45.68 $44.23 $44.27 $37.16 184,908
2018-02-07 $45.39 $46.26 $45.39 $45.43 $38.14 122,077
2018-02-06 $45.39 $46.28 $44.47 $45.47 $38.17 169,924
2018-02-05 $47.11 $47.85 $45.88 $45.89 $38.52 222,414
2018-02-02 $47.53 $47.90 $46.72 $47.45 $39.83 245,110
2018-02-01 $48.08 $48.50 $47.41 $47.61 $39.97 258,041
2018-01-31 $48.14 $48.56 $47.83 $48.14 $40.41 447,918
2018-01-30 $48.07 $48.31 $47.65 $47.87 $40.18 153,851
2018-01-29 $49.07 $49.07 $47.79 $48.20 $40.46 177,534
2018-01-26 $49.79 $49.79 $49.07 $49.19 $41.29 141,010
2018-01-25 $49.76 $50.12 $49.27 $49.70 $41.72 200,919
2018-01-24 $50.56 $50.79 $49.89 $49.96 $41.94 126,214
2018-01-23 $49.85 $50.68 $49.79 $50.61 $42.48 121,317
2018-01-22 $49.68 $49.95 $49.57 $49.82 $41.82 134,659
2018-01-19 $49.12 $49.73 $49.12 $49.73 $41.74 191,441
2018-01-18 $49.09 $49.47 $48.86 $49.28 $41.37 225,487
2018-01-17 $49.09 $49.54 $48.88 $49.30 $41.38 159,525
2018-01-16 $49.03 $49.86 $48.88 $48.90 $41.05 220,626
2018-01-12 $49.56 $49.60 $48.92 $48.97 $41.11 150,656
2018-01-11 $49.69 $50.06 $49.51 $49.58 $41.62 173,222
2018-01-10 $49.97 $49.97 $49.28 $49.75 $41.76 176,234
2018-01-09 $50.44 $50.44 $49.52 $50.15 $42.10 153,800
2018-01-08 $50.51 $50.69 $50.20 $50.53 $42.42 132,619
2018-01-05 $50.55 $50.92 $50.22 $50.57 $42.45 143,929
2018-01-04 $51.41 $51.41 $49.97 $50.51 $42.40 286,639
2018-01-03 $51.42 $51.81 $50.99 $51.34 $43.10 183,714
2018-01-02 $51.61 $51.85 $51.05 $51.43 $43.17 319,395
2017-12-29 $51.67 $51.77 $51.36 $51.44 $43.18 107,566
2017-12-28 $51.45 $51.52 $51.04 $51.48 $43.21 104,247
2017-12-27 $51.22 $51.41 $51.05 $51.22 $43.00 104,930
2017-12-26 $50.95 $51.20 $50.34 $50.96 $42.78 128,582
2017-12-22 $50.72 $51.00 $50.45 $50.73 $42.58 166,895
2017-12-21 $51.42 $51.42 $50.43 $50.69 $42.55 269,426
2017-12-20 $52.15 $52.61 $51.22 $51.29 $43.05 344,444
2017-12-19 $52.77 $53.65 $51.75 $52.01 $43.66 652,609
2017-12-18 $51.69 $53.09 $51.62 $52.69 $43.79 540,027
2017-12-15 $51.35 $51.96 $51.35 $51.69 $42.96 382,321
2017-12-14 $51.02 $51.35 $50.76 $51.27 $42.61 241,803
2017-12-13 $50.34 $51.48 $50.30 $51.18 $42.54 235,573
2017-12-12 $49.38 $50.43 $49.38 $50.19 $41.71 212,030
2017-12-11 $49.65 $49.94 $49.45 $49.69 $41.30 204,832
2017-12-08 $49.68 $50.14 $49.05 $49.69 $41.30 180,084
2017-12-07 $48.74 $49.56 $48.62 $49.44 $41.09 218,148
2017-12-06 $48.77 $48.95 $48.36 $48.87 $40.62 140,491
2017-12-05 $49.20 $49.27 $48.73 $48.79 $40.55 97,070
2017-12-04 $49.61 $50.00 $49.17 $49.22 $40.91 1,643,372
2017-12-01 $49.75 $49.78 $48.65 $49.49 $41.13 168,213
2017-11-30 $49.48 $49.85 $49.01 $49.44 $41.09 193,774
2017-11-29 $49.35 $49.79 $49.33 $49.41 $41.07 152,332
2017-11-28 $49.66 $49.91 $49.20 $49.53 $41.17 130,018
2017-11-27 $50.15 $50.28 $49.57 $49.63 $41.25 102,261
2017-11-24 $49.94 $50.32 $49.94 $50.19 $41.71 65,451
2017-11-22 $49.61 $50.09 $49.61 $49.85 $41.43 78,110
2017-11-21 $49.60 $49.79 $49.47 $49.68 $41.29 158,850
2017-11-20 $49.65 $49.72 $49.39 $49.52 $41.16 126,605
2017-11-17 $49.38 $49.73 $49.25 $49.59 $41.22 394,955
2017-11-16 $49.16 $49.62 $49.03 $49.54 $41.17 129,592
2017-11-15 $49.38 $49.91 $48.85 $49.02 $40.74 143,477
2017-11-14 $49.40 $49.79 $49.25 $49.39 $41.05 137,218
2017-11-13 $48.80 $49.53 $48.56 $49.48 $41.12 267,145
2017-11-10 $48.66 $49.27 $48.66 $48.67 $40.45 164,029
2017-11-09 $48.85 $49.37 $48.59 $48.90 $40.64 117,757
2017-11-08 $48.66 $49.80 $48.57 $49.02 $40.74 176,138
2017-11-07 $48.09 $48.95 $48.07 $48.72 $40.49 170,774
2017-11-06 $48.07 $48.45 $47.86 $48.18 $40.04 106,278
2017-11-03 $48.07 $48.40 $47.81 $48.01 $39.90 99,960
2017-11-02 $47.61 $48.52 $47.49 $48.17 $40.03 187,944
2017-11-01 $47.55 $47.80 $47.24 $47.58 $39.54 127,219
2017-10-31 $47.41 $47.43 $46.94 $47.29 $39.30 132,242
2017-10-30 $47.11 $47.50 $46.87 $47.26 $39.28 164,497
2017-10-27 $46.92 $47.31 $46.43 $47.20 $39.23 415,502
2017-10-26 $48.21 $48.21 $46.95 $47.12 $39.16 348,229
2017-10-25 $49.13 $49.26 $47.51 $47.97 $39.87 162,451
2017-10-24 $49.19 $49.94 $48.26 $49.16 $40.86 229,065
2017-10-23 $49.59 $49.81 $48.83 $49.06 $40.77 215,810
2017-10-20 $50.34 $50.34 $49.47 $49.52 $41.16 247,651
2017-10-19 $50.12 $50.53 $49.98 $50.28 $41.79 138,724
2017-10-18 $50.14 $50.58 $49.76 $50.35 $41.85 200,586
2017-10-17 $49.81 $50.22 $49.22 $50.19 $41.71 120,316
2017-10-16 $49.64 $50.21 $49.34 $49.92 $41.49 172,577
2017-10-13 $49.49 $49.82 $49.40 $49.75 $41.35 140,236
2017-10-12 $49.30 $49.57 $49.19 $49.40 $41.06 142,405
2017-10-11 $49.65 $50.05 $49.35 $49.40 $41.06 140,446
2017-10-10 $49.51 $49.88 $49.28 $49.56 $41.19 71,078
2017-10-09 $48.92 $49.45 $48.92 $49.34 $41.01 104,355
2017-10-06 $48.91 $49.07 $48.26 $49.02 $40.74 177,620
2017-10-05 $49.40 $49.74 $49.06 $49.32 $40.99 97,422
2017-10-04 $49.65 $49.65 $49.07 $49.40 $41.06 225,057
2017-10-03 $49.81 $49.87 $49.18 $49.63 $41.25 132,335
2017-10-02 $49.17 $49.88 $49.11 $49.70 $41.31 133,543
2017-09-29 $49.39 $49.63 $48.92 $49.08 $40.79 127,736
2017-09-28 $48.71 $49.41 $48.47 $49.38 $41.04 120,125
2017-09-27 $49.52 $49.52 $46.52 $49.30 $40.56 238,500
2017-09-26 $50.04 $50.15 $49.75 $49.77 $40.95 105,745
2017-09-25 $49.62 $50.34 $49.38 $49.95 $41.09 121,110
2017-09-22 $50.17 $50.42 $49.64 $49.72 $40.90 96,199
2017-09-21 $50.18 $50.63 $50.05 $50.07 $41.19 170,816
2017-09-20 $50.75 $50.91 $49.94 $50.23 $41.32 151,371
2017-09-19 $50.96 $51.21 $50.57 $50.77 $41.77 131,537
2017-09-18 $51.01 $51.28 $50.86 $50.94 $41.91 265,636
2017-09-15 $51.03 $51.07 $50.29 $51.02 $41.97 420,935
2017-09-14 $50.00 $50.97 $49.98 $50.89 $41.87 134,817
2017-09-13 $50.22 $50.45 $49.98 $50.15 $41.26 110,253
2017-09-12 $50.45 $50.67 $50.13 $50.21 $41.31 287,932
2017-09-11 $50.44 $50.85 $50.29 $50.59 $41.62 127,881
2017-09-08 $50.29 $50.64 $50.15 $50.50 $41.55 162,726
2017-09-07 $50.40 $50.59 $50.11 $50.48 $41.53 110,210
2017-09-06 $50.29 $50.65 $50.08 $50.13 $41.24 141,885
2017-09-05 $50.40 $50.81 $50.11 $50.24 $41.33 146,681
2017-09-01 $50.12 $50.38 $49.94 $50.26 $41.35 107,081
2017-08-31 $49.03 $50.26 $49.00 $50.12 $41.23 409,055
2017-08-30 $48.94 $49.08 $48.61 $48.98 $40.30 99,786
2017-08-29 $48.82 $49.31 $48.82 $49.04 $40.35 108,305
2017-08-28 $49.34 $49.53 $48.77 $48.95 $40.27 135,156
2017-08-25 $49.60 $49.60 $49.00 $49.38 $40.63 105,411
2017-08-24 $49.76 $50.05 $49.39 $49.41 $40.65 130,367
2017-08-23 $49.28 $49.72 $49.05 $49.63 $40.83 78,597
2017-08-22 $49.77 $49.92 $49.03 $49.40 $40.64 93,708
2017-08-21 $48.79 $49.99 $48.79 $49.66 $40.86 195,555
2017-08-18 $48.52 $48.97 $48.19 $48.83 $40.17 148,865
2017-08-17 $48.95 $49.44 $48.78 $48.80 $40.15 101,196
2017-08-16 $48.89 $49.41 $48.62 $49.03 $40.34 191,938
2017-08-15 $49.02 $49.03 $48.07 $48.82 $40.16 157,795
2017-08-14 $48.68 $49.41 $48.56 $49.23 $40.50 120,350
2017-08-11 $48.79 $48.80 $48.15 $48.51 $39.91 142,440
2017-08-10 $49.34 $49.57 $49.00 $49.16 $40.44 89,718
2017-08-09 $49.65 $49.76 $49.15 $49.33 $40.58 103,750
2017-08-08 $49.27 $49.70 $49.27 $49.59 $40.80 170,760
2017-08-07 $49.83 $49.83 $49.15 $49.41 $40.65 120,451
2017-08-04 $49.44 $50.18 $49.10 $49.67 $40.86 215,017
2017-08-03 $48.94 $49.72 $48.93 $49.57 $40.78 357,855
2017-08-02 $49.20 $49.23 $48.69 $49.01 $40.32 146,375
2017-08-01 $49.42 $49.78 $49.11 $49.31 $40.57 176,335
2017-07-31 $49.17 $49.27 $48.75 $49.17 $40.45 144,870
2017-07-28 $49.04 $49.54 $48.87 $49.17 $40.45 221,408
2017-07-27 $48.76 $49.30 $48.55 $49.04 $40.35 268,021
2017-07-26 $47.91 $49.09 $47.81 $48.94 $40.26 307,038
2017-07-25 $47.41 $48.15 $46.50 $47.78 $39.31 440,003
2017-07-24 $47.38 $47.38 $46.82 $46.98 $38.65 209,663
2017-07-21 $47.98 $47.98 $46.96 $47.25 $38.87 164,477
2017-07-20 $47.66 $47.75 $47.20 $47.25 $38.87 160,461
2017-07-19 $47.49 $47.64 $47.31 $47.46 $39.05 153,304
2017-07-18 $47.75 $47.75 $47.08 $47.40 $39.00 200,950
2017-07-17 $46.88 $47.58 $46.65 $47.15 $38.79 298,760
2017-07-14 $46.33 $47.14 $46.33 $46.88 $38.57 148,771
2017-07-13 $46.70 $46.82 $46.00 $46.15 $37.97 168,129
2017-07-12 $46.19 $46.97 $46.00 $46.71 $38.43 198,500
2017-07-11 $45.77 $45.83 $45.07 $45.67 $37.57 212,115
2017-07-10 $46.28 $46.49 $45.60 $45.62 $37.53 180,726
2017-07-07 $46.01 $46.36 $45.83 $46.27 $38.07 200,870
2017-07-06 $45.34 $46.31 $45.06 $45.78 $37.66 547,144
2017-07-05 $45.75 $45.87 $45.36 $45.62 $37.53 332,622
2017-07-03 $46.09 $46.22 $45.27 $45.75 $37.64 212,667
2017-06-30 $46.26 $46.50 $45.52 $45.87 $37.74 271,973
2017-06-29 $46.76 $46.82 $45.95 $46.10 $37.93 196,667
2017-06-28 $46.86 $47.32 $46.78 $46.95 $38.63 224,592
2017-06-27 $47.10 $47.96 $47.10 $47.36 $38.55 389,172
2017-06-26 $47.40 $47.92 $47.17 $47.37 $38.56 441,035
2017-06-23 $47.14 $47.41 $46.76 $47.24 $38.45 771,822
2017-06-22 $47.65 $47.65 $47.02 $47.14 $38.37 185,289
2017-06-21 $47.69 $47.95 $47.41 $47.56 $38.71 250,864
2017-06-20 $47.75 $48.20 $47.69 $47.84 $38.94 410,129
2017-06-19 $48.03 $48.16 $47.70 $47.86 $38.96 312,454
2017-06-16 $47.87 $48.35 $47.86 $48.08 $39.13 389,332
2017-06-15 $47.89 $48.54 $47.62 $48.20 $39.23 350,366
2017-06-14 $48.25 $48.96 $48.01 $48.35 $39.35 527,880
2017-06-13 $47.08 $48.11 $46.85 $47.79 $38.90 1,454,784
2017-06-12 $47.45 $47.98 $47.45 $47.66 $38.79 105,018
2017-06-09 $46.81 $47.55 $46.62 $47.51 $38.67 202,866
2017-06-08 $47.04 $47.10 $46.64 $46.86 $38.14 139,228
2017-06-07 $46.56 $46.88 $46.46 $46.87 $38.15 87,124
2017-06-06 $46.56 $46.75 $46.36 $46.48 $37.83 163,560
2017-06-05 $46.35 $46.71 $46.17 $46.55 $37.89 262,460
2017-06-02 $46.70 $47.24 $46.54 $46.64 $37.96 167,419
2017-06-01 $45.43 $46.43 $45.18 $46.42 $37.78 188,526
2017-05-31 $45.59 $45.77 $45.17 $45.53 $37.06 214,384
2017-05-30 $45.97 $46.04 $45.51 $45.62 $37.13 122,182
2017-05-26 $46.21 $46.29 $45.77 $46.01 $37.45 108,663
2017-05-25 $45.95 $46.25 $45.80 $46.08 $37.51 190,862
2017-05-24 $45.95 $46.23 $45.66 $45.80 $37.28 227,200
2017-05-23 $45.59 $46.14 $45.41 $45.86 $37.33 169,271
2017-05-22 $45.35 $45.74 $45.21 $45.42 $36.97 224,436
2017-05-19 $45.26 $45.46 $45.01 $45.10 $36.71 254,134
2017-05-18 $45.30 $45.50 $44.84 $45.28 $36.86 185,877
2017-05-17 $44.96 $45.72 $44.85 $45.24 $36.82 436,186
2017-05-16 $45.41 $45.41 $44.52 $44.83 $36.49 207,160
2017-05-15 $45.36 $45.91 $45.21 $45.35 $36.91 84,202
2017-05-12 $45.16 $45.45 $44.95 $45.17 $36.77 199,385
2017-05-11 $45.62 $45.80 $45.06 $45.18 $36.77 206,491
2017-05-10 $45.75 $46.86 $45.64 $45.95 $37.40 253,188
2017-05-09 $46.02 $46.17 $45.32 $45.84 $37.31 181,975
2017-05-08 $46.02 $46.26 $45.42 $46.00 $37.44 221,086
2017-05-05 $46.42 $46.56 $45.51 $46.02 $37.46 409,780
2017-05-04 $47.20 $47.47 $44.28 $45.24 $36.82 544,465
2017-05-03 $48.34 $48.34 $46.88 $47.55 $38.70 213,634
2017-05-02 $48.48 $48.89 $48.13 $48.45 $39.44 174,329
2017-05-01 $48.67 $48.69 $48.08 $48.44 $39.43 238,739
2017-04-28 $49.42 $49.42 $48.46 $48.48 $39.46 162,410
2017-04-27 $49.90 $50.13 $49.38 $49.52 $40.31 175,581
2017-04-26 $50.29 $50.39 $49.46 $50.00 $40.70 208,500
2017-04-25 $50.64 $51.50 $50.06 $50.39 $41.01 194,547
2017-04-24 $51.33 $51.33 $49.23 $50.02 $40.71 226,748
2017-04-21 $51.10 $51.19 $50.73 $51.08 $41.58 143,103
2017-04-20 $51.00 $51.13 $50.47 $51.10 $41.59 139,785
2017-04-19 $50.60 $51.00 $50.47 $50.94 $41.46 232,022
2017-04-18 $50.72 $50.84 $50.54 $50.68 $41.25 127,098
2017-04-17 $50.30 $50.85 $50.30 $50.63 $41.21 133,360
2017-04-13 $49.71 $50.26 $49.67 $50.12 $40.80 115,544
2017-04-12 $49.66 $49.83 $49.46 $49.78 $40.52 169,638
2017-04-11 $48.91 $49.88 $48.91 $49.77 $40.51 155,184
2017-04-10 $48.67 $49.04 $48.54 $48.90 $39.80 53,403
2017-04-07 $48.60 $48.82 $48.35 $48.63 $39.58 84,310
2017-04-06 $47.76 $48.65 $47.76 $48.49 $39.47 147,807
2017-04-05 $48.23 $48.27 $47.62 $47.78 $38.89 202,872
2017-04-04 $47.85 $48.55 $47.82 $48.10 $39.15 169,318
2017-04-03 $47.93 $48.06 $47.49 $47.82 $38.92 125,216
2017-03-31 $47.83 $48.27 $47.71 $47.96 $39.04 147,708
2017-03-30 $47.62 $47.90 $47.35 $47.86 $38.96 70,494
2017-03-29 $47.29 $47.66 $47.18 $47.63 $38.77 115,407
2017-03-28 $47.71 $47.89 $47.24 $47.82 $38.52 128,391
2017-03-27 $47.89 $48.63 $47.47 $47.77 $38.48 264,907
2017-03-24 $48.03 $48.32 $47.77 $48.14 $38.78 238,458
2017-03-23 $47.22 $48.42 $47.22 $48.00 $38.67 324,008
2017-03-22 $47.95 $48.31 $46.74 $47.31 $38.11 410,759
2017-03-21 $48.31 $48.35 $47.76 $47.86 $38.55 127,319
2017-03-20 $48.21 $48.40 $47.87 $48.13 $38.77 129,834
2017-03-17 $47.74 $48.32 $47.56 $48.22 $38.84 237,220
2017-03-16 $47.58 $48.03 $47.45 $47.75 $38.47 100,121
2017-03-15 $46.87 $47.89 $46.77 $47.61 $38.35 190,969
2017-03-14 $46.46 $46.83 $46.31 $46.68 $37.60 80,346
2017-03-13 $46.42 $47.01 $46.34 $46.71 $37.63 144,032
2017-03-10 $46.61 $46.96 $46.05 $46.41 $37.39 106,456
2017-03-09 $46.73 $47.39 $46.07 $46.24 $37.25 147,663
2017-03-08 $47.77 $48.20 $46.64 $46.73 $37.64 186,012
2017-03-07 $48.14 $48.42 $47.90 $48.13 $38.77 83,138
2017-03-06 $48.48 $48.48 $47.50 $48.30 $38.91 143,498
2017-03-03 $48.78 $48.86 $47.57 $48.84 $39.34 187,601
2017-03-02 $48.96 $49.12 $48.54 $48.68 $39.22 166,963
2017-03-01 $49.44 $49.90 $48.54 $49.14 $39.59 248,699
2017-02-28 $50.16 $50.16 $49.45 $49.63 $39.98 304,580
2017-02-27 $50.15 $51.10 $50.04 $50.08 $40.34 233,988
2017-02-24 $48.96 $50.97 $48.72 $50.74 $40.87 269,758
2017-02-23 $49.19 $49.19 $48.25 $48.62 $39.17 139,895
2017-02-22 $49.45 $49.89 $48.05 $48.91 $39.40 290,404
2017-02-21 $48.66 $49.72 $48.52 $49.52 $39.89 314,441
2017-02-17 $48.31 $48.75 $48.02 $48.68 $39.22 473,460
2017-02-16 $47.99 $48.45 $47.81 $48.10 $38.75 284,681
2017-02-15 $47.34 $48.06 $46.99 $47.87 $38.56 183,509
2017-02-14 $47.95 $48.06 $47.20 $47.75 $38.47 128,945
2017-02-13 $48.22 $48.40 $47.67 $48.16 $38.80 122,491
2017-02-10 $47.24 $48.17 $47.22 $48.05 $38.71 105,091
2017-02-09 $46.90 $47.78 $46.54 $47.52 $38.28 123,992
2017-02-08 $47.04 $47.43 $46.70 $47.08 $37.93 114,040
2017-02-07 $46.99 $47.15 $46.64 $46.73 $37.64 130,395
2017-02-06 $46.91 $47.22 $46.68 $46.87 $37.76 113,396
2017-02-03 $47.06 $47.32 $46.75 $46.87 $37.76 120,111
2017-02-02 $46.57 $47.09 $46.49 $46.69 $37.61 122,013
2017-02-01 $46.64 $47.49 $45.94 $46.31 $37.31 160,516
2017-01-31 $46.26 $47.26 $46.26 $46.90 $37.78 206,862
2017-01-30 $46.17 $46.62 $45.75 $46.33 $37.32 197,369
2017-01-27 $46.78 $46.78 $45.89 $46.29 $37.29 216,453
2017-01-26 $46.31 $46.63 $46.08 $46.60 $37.54 228,351
2017-01-25 $46.92 $47.10 $46.35 $46.58 $37.52 226,334
2017-01-24 $46.55 $47.04 $46.55 $46.93 $37.81 149,987
2017-01-23 $45.99 $46.75 $45.94 $46.69 $37.61 104,218
2017-01-20 $45.10 $46.03 $44.95 $45.99 $37.05 169,219
2017-01-19 $45.90 $45.99 $45.14 $45.23 $36.44 147,155
2017-01-18 $46.01 $46.61 $45.88 $46.19 $37.21 275,977
2017-01-17 $45.86 $46.49 $45.68 $46.13 $37.16 170,557
2017-01-13 $45.80 $46.09 $45.59 $45.79 $36.89 101,042
2017-01-12 $46.06 $46.06 $45.23 $45.91 $36.98 168,357
2017-01-11 $45.75 $46.11 $45.26 $45.81 $36.90 135,816
2017-01-10 $45.80 $46.19 $45.40 $45.71 $36.82 337,035
2017-01-09 $46.48 $46.78 $45.92 $45.93 $37.00 191,537
2017-01-06 $46.51 $47.17 $46.28 $46.41 $37.39 221,968
2017-01-05 $45.50 $47.23 $44.75 $47.07 $37.92 269,523
2017-01-04 $46.45 $47.43 $46.32 $47.25 $38.06 191,413
2017-01-03 $46.29 $46.41 $45.53 $46.21 $37.23 180,743
2016-12-30 $45.22 $46.18 $45.22 $46.05 $37.10 155,174
2016-12-29 $44.09 $45.09 $43.98 $45.09 $36.32 223,129
2016-12-28 $44.71 $44.71 $43.69 $43.94 $35.40 123,326
2016-12-27 $44.54 $45.12 $44.33 $44.61 $35.94 179,407
2016-12-23 $44.87 $45.08 $44.62 $44.76 $36.06 136,327
2016-12-22 $44.39 $44.69 $43.66 $44.66 $35.98 162,412
2016-12-21 $45.41 $45.96 $44.79 $44.80 $36.09 220,777
2016-12-20 $45.60 $46.43 $45.60 $46.01 $36.66 247,879
2016-12-19 $44.89 $46.12 $44.65 $46.06 $36.70 225,975
2016-12-16 $43.66 $44.67 $43.66 $44.62 $35.55 883,451
2016-12-15 $43.90 $44.32 $43.12 $43.30 $34.50 189,855
2016-12-14 $45.74 $45.90 $43.92 $43.99 $35.05 252,436
2016-12-13 $45.99 $46.17 $45.31 $45.72 $36.43 189,492
2016-12-12 $45.36 $45.83 $45.01 $45.78 $36.48 149,008
2016-12-09 $44.85 $46.06 $44.85 $45.59 $36.32 152,401
2016-12-08 $44.81 $44.92 $44.15 $44.89 $35.77 262,788
2016-12-07 $44.96 $45.89 $44.96 $45.28 $36.08 237,400
2016-12-06 $44.36 $45.02 $44.34 $44.63 $35.56 154,268
2016-12-05 $44.52 $44.61 $44.18 $44.34 $35.33 183,730
2016-12-02 $45.16 $45.50 $44.04 $44.64 $35.57 198,222
2016-12-01 $44.50 $45.00 $43.71 $43.99 $35.05 225,726
2016-11-30 $45.10 $45.28 $44.32 $44.89 $35.77 227,808
2016-11-29 $44.91 $45.74 $44.79 $45.47 $36.23 178,337
2016-11-28 $44.48 $45.00 $44.48 $44.97 $35.83 153,907
2016-11-25 $44.34 $44.76 $44.20 $44.55 $35.50 46,243
2016-11-23 $43.86 $44.27 $43.53 $44.19 $35.21 112,563
2016-11-22 $43.46 $44.55 $43.25 $44.31 $35.30 173,156
2016-11-21 $43.90 $44.16 $43.08 $43.20 $34.42 140,476
2016-11-18 $43.16 $43.76 $42.94 $43.59 $34.73 332,990
2016-11-17 $43.46 $44.19 $42.89 $43.01 $34.27 201,645
2016-11-16 $42.70 $43.23 $42.29 $43.16 $34.39 284,708
2016-11-15 $42.72 $43.29 $42.41 $42.70 $34.02 377,284
2016-11-14 $43.03 $43.25 $41.01 $42.54 $33.89 647,863
2016-11-11 $42.51 $43.57 $42.44 $43.22 $34.44 411,269
2016-11-10 $45.79 $45.79 $42.38 $42.44 $33.82 619,795
2016-11-09 $46.15 $46.74 $45.18 $45.74 $36.44 271,522
2016-11-08 $46.84 $47.34 $46.84 $47.06 $37.50 158,102
2016-11-07 $46.42 $46.95 $46.13 $46.91 $37.38 225,090
2016-11-04 $46.45 $46.45 $45.58 $45.87 $36.55 340,800
2016-11-03 $46.20 $46.38 $45.72 $46.07 $36.71 275,495
2016-11-02 $46.84 $47.04 $46.24 $46.25 $36.85 335,011
2016-11-01 $48.36 $48.53 $46.81 $46.85 $37.33 429,216
2016-10-31 $47.39 $48.43 $47.26 $48.35 $38.52 461,344
2016-10-28 $47.60 $47.69 $46.77 $47.14 $37.56 588,556
2016-10-27 $49.01 $49.42 $47.15 $47.40 $37.77 642,815
2016-10-26 $48.30 $49.45 $48.30 $49.25 $39.24 1,418,073
2016-10-25 $47.97 $48.88 $47.40 $48.55 $38.68 178,450
2016-10-24 $48.21 $48.66 $47.96 $48.23 $38.43 85,021
2016-10-21 $47.73 $48.23 $47.73 $47.96 $38.21 125,340
2016-10-20 $47.82 $48.29 $47.58 $48.16 $38.37 190,224
2016-10-19 $47.61 $48.12 $47.39 $47.95 $38.21 140,757
2016-10-18 $47.61 $47.82 $47.34 $47.59 $37.92 177,922
2016-10-17 $47.03 $47.84 $46.86 $47.39 $37.76 163,138
2016-10-14 $47.14 $47.28 $46.34 $46.82 $37.30 288,127
2016-10-13 $47.32 $48.43 $46.70 $47.10 $37.53 402,155
2016-10-12 $46.50 $46.94 $46.38 $46.92 $37.38 301,238
2016-10-11 $46.24 $46.32 $45.82 $46.25 $36.85 263,444
2016-10-10 $45.74 $46.47 $45.74 $46.30 $36.89 98,772
2016-10-07 $45.78 $46.40 $45.17 $45.73 $36.44 180,930
2016-10-06 $45.31 $45.95 $44.52 $45.62 $36.35 298,806
2016-10-05 $47.32 $47.64 $45.18 $45.44 $36.21 296,234
2016-10-04 $48.36 $48.36 $47.01 $47.35 $37.73 203,875
2016-10-03 $49.24 $49.24 $48.14 $48.39 $38.56 232,074
2016-09-30 $49.75 $49.96 $49.05 $49.44 $39.39 446,202
2016-09-29 $50.07 $50.11 $49.34 $49.67 $39.58 266,485
2016-09-28 $49.55 $50.34 $49.11 $50.27 $40.05 191,408
2016-09-27 $50.44 $50.71 $50.19 $50.26 $39.67 193,874
2016-09-26 $49.51 $50.66 $49.22 $50.32 $39.71 366,741
2016-09-23 $49.09 $49.84 $48.50 $49.64 $39.18 167,641
2016-09-22 $48.53 $49.50 $48.53 $49.28 $38.89 181,512
2016-09-21 $47.84 $48.29 $46.82 $48.17 $38.02 144,344
2016-09-20 $47.58 $47.97 $47.51 $47.69 $37.64 256,495
2016-09-19 $46.33 $47.31 $46.33 $47.28 $37.32 105,867
2016-09-16 $45.84 $46.50 $45.84 $46.41 $36.63 324,473
2016-09-15 $45.81 $46.50 $45.69 $46.11 $36.39 92,369
2016-09-14 $46.01 $46.58 $45.70 $46.06 $36.35 167,735
2016-09-13 $47.49 $47.51 $45.73 $46.02 $36.32 300,448
2016-09-12 $46.88 $48.24 $46.54 $47.80 $37.73 219,863
2016-09-09 $48.05 $48.06 $47.03 $47.06 $37.14 196,767
2016-09-08 $48.48 $48.86 $48.28 $48.58 $38.34 109,044
2016-09-07 $48.49 $48.95 $48.43 $48.89 $38.59 125,446
2016-09-06 $48.44 $48.71 $47.96 $48.59 $38.35 95,923
2016-09-02 $47.86 $48.91 $47.86 $48.35 $38.16 260,282
2016-09-01 $47.85 $48.08 $47.44 $47.68 $37.63 121,750
2016-08-31 $47.77 $48.09 $47.46 $47.99 $37.88 128,623
2016-08-30 $48.00 $48.00 $47.34 $47.91 $37.81 72,996
2016-08-29 $47.53 $48.44 $47.53 $47.93 $37.83 91,777
2016-08-26 $48.08 $48.55 $47.30 $47.40 $37.41 164,692
2016-08-25 $47.73 $48.57 $47.73 $48.05 $37.92 187,678
2016-08-24 $48.24 $48.24 $47.48 $47.79 $37.72 146,723
2016-08-23 $48.45 $48.55 $48.00 $48.24 $38.07 75,923
2016-08-22 $47.90 $48.30 $47.78 $48.21 $38.05 92,580
2016-08-19 $48.26 $48.28 $47.28 $47.79 $37.72 144,945
2016-08-18 $47.94 $48.72 $47.94 $48.45 $38.24 161,074
2016-08-17 $48.01 $48.01 $47.37 $47.93 $37.83 132,729
2016-08-16 $48.11 $48.47 $47.47 $47.83 $37.75 108,770
2016-08-15 $48.32 $48.66 $48.15 $48.19 $38.03 61,491
2016-08-12 $48.23 $48.95 $48.23 $48.42 $38.21 56,892
2016-08-11 $49.03 $49.06 $48.05 $48.23 $38.06 105,803
2016-08-10 $49.13 $49.20 $48.89 $49.05 $38.71 124,310
2016-08-09 $48.30 $49.06 $47.50 $48.97 $38.65 196,241
2016-08-08 $49.40 $49.56 $48.52 $48.57 $38.33 252,027
2016-08-05 $49.26 $49.40 $48.75 $49.23 $38.85 86,269
2016-08-04 $49.36 $49.50 $49.00 $49.24 $38.86 109,018
2016-08-03 $50.13 $50.17 $49.09 $49.36 $38.96 141,959
2016-08-02 $50.70 $51.00 $50.03 $50.23 $39.64 108,338
2016-08-01 $50.71 $50.98 $50.11 $50.80 $40.09 136,848
2016-07-29 $50.04 $51.33 $50.04 $50.72 $40.03 212,159
2016-07-28 $49.35 $50.42 $49.32 $50.24 $39.65 221,402
2016-07-27 $49.52 $49.58 $47.90 $49.41 $39.00 172,780
2016-07-26 $49.90 $50.74 $49.11 $49.31 $38.92 145,948
2016-07-25 $50.14 $50.33 $49.53 $49.98 $39.45 164,745
2016-07-22 $49.19 $50.24 $49.19 $49.90 $39.38 130,976
2016-07-21 $49.17 $49.45 $48.74 $49.27 $38.89 90,509
2016-07-20 $49.53 $49.59 $49.03 $49.27 $38.89 82,576
2016-07-19 $49.58 $49.59 $49.04 $49.57 $39.12 139,212
2016-07-18 $49.03 $49.66 $49.03 $49.33 $38.93 96,823
2016-07-15 $49.34 $49.34 $48.36 $49.08 $38.74 330,854
2016-07-14 $50.25 $50.25 $49.16 $49.18 $38.81 344,179
2016-07-13 $49.54 $49.97 $49.41 $49.88 $39.37 179,266
2016-07-12 $49.68 $49.68 $49.09 $49.53 $39.09 187,851
2016-07-11 $49.11 $49.97 $48.57 $49.80 $39.30 130,099
2016-07-08 $48.94 $49.45 $48.67 $49.24 $38.86 197,976
2016-07-07 $49.06 $49.31 $48.52 $48.82 $38.53 218,076
2016-07-06 $49.47 $49.56 $48.67 $48.87 $38.57 181,102
2016-07-05 $48.71 $49.56 $48.71 $49.31 $38.92 223,287
2016-07-01 $48.40 $48.85 $48.33 $48.70 $38.44 175,365
2016-06-30 $47.93 $48.29 $47.38 $48.24 $38.07 292,760
2016-06-29 $47.08 $47.89 $47.06 $47.73 $37.67 208,656
2016-06-28 $47.00 $47.05 $46.01 $46.90 $37.02 312,893
2016-06-27 $45.45 $46.91 $45.10 $46.69 $36.48 451,210
2016-06-24 $43.69 $45.61 $43.10 $45.51 $35.55 293,699
2016-06-23 $45.15 $45.59 $44.85 $44.96 $35.12 111,594
2016-06-22 $45.36 $45.36 $44.76 $45.21 $35.32 154,819
2016-06-21 $44.83 $45.53 $44.71 $45.27 $35.37 209,582
2016-06-20 $44.63 $45.16 $44.63 $44.71 $34.93 154,379
2016-06-17 $45.09 $45.09 $44.24 $44.63 $34.87 377,725
2016-06-16 $45.00 $45.16 $44.71 $45.09 $35.23 98,827
2016-06-15 $44.54 $45.23 $44.27 $45.00 $35.16 194,108
2016-06-14 $44.20 $44.58 $44.06 $44.50 $34.77 115,093
2016-06-13 $44.39 $44.73 $44.20 $44.28 $34.59 103,294
2016-06-10 $44.41 $44.58 $44.04 $44.24 $34.56 95,459
2016-06-09 $44.19 $44.60 $44.00 $44.55 $34.80 229,005
2016-06-08 $43.55 $44.15 $43.46 $44.10 $34.45 102,825
2016-06-07 $43.30 $44.26 $43.19 $43.70 $34.14 148,994
2016-06-06 $43.65 $43.73 $42.94 $43.28 $33.81 107,663
2016-06-03 $42.98 $43.47 $42.94 $43.46 $33.95 104,333
2016-06-02 $42.61 $42.76 $41.96 $42.75 $33.40 163,695
2016-06-01 $42.36 $42.87 $42.01 $42.80 $33.44 151,225
2016-05-31 $42.38 $42.64 $42.07 $42.57 $33.26 495,286
2016-05-27 $41.87 $42.30 $41.78 $42.29 $33.04 175,541
2016-05-26 $41.79 $42.40 $41.40 $42.05 $32.85 91,447
2016-05-25 $41.95 $42.27 $41.16 $41.80 $32.66 164,270
2016-05-24 $41.83 $42.15 $41.55 $41.95 $32.77 168,178
2016-05-23 $41.29 $41.92 $41.18 $41.80 $32.66 231,574
2016-05-20 $40.96 $41.32 $40.75 $41.27 $32.24 111,202
2016-05-19 $40.96 $41.00 $40.52 $40.82 $31.89 173,904
2016-05-18 $42.01 $42.20 $40.86 $41.30 $32.27 122,877
2016-05-17 $43.01 $43.01 $41.63 $42.08 $32.87 191,509
2016-05-16 $42.64 $43.38 $42.42 $43.14 $33.70 159,468
2016-05-13 $42.71 $42.71 $41.95 $42.70 $33.36 179,876
2016-05-12 $42.23 $42.86 $41.84 $42.68 $33.34 183,189
2016-05-11 $43.17 $43.17 $41.90 $42.30 $33.05 244,673
2016-05-10 $43.35 $43.52 $42.76 $43.12 $33.69 143,774
2016-05-09 $42.98 $43.44 $42.87 $43.35 $33.87 250,021
2016-05-06 $42.96 $43.07 $42.39 $43.07 $33.65 386,337
2016-05-05 $40.39 $42.97 $40.39 $42.88 $33.50 2,689,866
2016-05-04 $40.00 $41.55 $39.84 $41.46 $32.39 176,469
2016-05-03 $39.55 $40.14 $39.46 $40.10 $31.33 93,260
2016-05-02 $38.78 $39.56 $38.78 $39.48 $30.84 93,113
2016-04-29 $39.66 $39.81 $38.59 $38.78 $30.30 157,453
2016-04-28 $39.80 $40.23 $39.59 $39.72 $31.03 114,206
2016-04-27 $40.60 $40.67 $39.00 $40.01 $31.26 225,726
2016-04-26 $39.59 $40.77 $39.42 $40.60 $31.72 223,261
2016-04-25 $39.38 $39.80 $39.21 $39.73 $31.04 93,346
2016-04-22 $39.17 $39.64 $39.14 $39.38 $30.77 114,890
2016-04-21 $39.44 $39.89 $38.79 $38.92 $30.41 289,815
2016-04-20 $40.12 $40.20 $39.05 $39.14 $30.58 116,935
2016-04-19 $39.79 $40.06 $39.72 $40.05 $31.29 88,575
2016-04-18 $39.58 $39.86 $39.56 $39.83 $31.12 79,999
2016-04-15 $39.51 $39.64 $39.15 $39.56 $30.91 108,789
2016-04-14 $39.19 $39.23 $38.94 $39.22 $30.64 94,563
2016-04-13 $39.00 $39.13 $38.54 $39.13 $30.57 125,761
2016-04-12 $38.63 $39.04 $38.56 $38.83 $30.34 80,691
2016-04-11 $38.80 $39.10 $38.63 $38.63 $30.18 88,885
2016-04-08 $38.55 $38.72 $38.36 $38.69 $30.23 90,338
2016-04-07 $38.20 $38.38 $38.00 $38.26 $29.89 151,201
2016-04-06 $38.50 $38.59 $38.23 $38.42 $30.02 109,826
2016-04-05 $38.37 $38.80 $38.25 $38.59 $30.15 113,063
2016-04-04 $38.58 $38.76 $38.30 $38.49 $30.07 187,700
2016-04-01 $38.32 $38.76 $38.32 $38.49 $30.07 190,171
2016-03-31 $38.76 $38.79 $38.34 $38.47 $30.05 249,687
2016-03-30 $39.04 $39.04 $38.62 $38.76 $30.28 193,141
2016-03-29 $38.14 $39.09 $38.11 $39.01 $30.48 149,501
2016-03-28 $38.71 $38.94 $38.14 $38.49 $29.72 103,826
2016-03-24 $37.97 $38.89 $37.88 $38.70 $29.88 209,120
2016-03-23 $38.00 $38.22 $37.83 $37.95 $29.30 122,132
2016-03-22 $38.32 $38.47 $37.91 $38.00 $29.34 147,270
2016-03-21 $38.57 $38.86 $38.27 $38.37 $29.62 145,235
2016-03-18 $38.92 $38.92 $38.32 $38.54 $29.75 374,691
2016-03-17 $38.28 $39.00 $38.18 $38.72 $29.89 188,832
2016-03-16 $37.85 $38.35 $37.60 $38.25 $29.53 154,338
2016-03-15 $37.35 $38.05 $37.34 $37.85 $29.22 164,321
2016-03-14 $37.72 $37.72 $37.39 $37.56 $29.00 147,553
2016-03-11 $37.18 $37.80 $37.18 $37.73 $29.13 108,937
2016-03-10 $37.59 $37.67 $36.56 $37.13 $28.67 121,582
2016-03-09 $37.14 $37.72 $37.14 $37.35 $28.84 108,724
2016-03-08 $36.63 $37.14 $36.48 $37.01 $28.57 140,994
2016-03-07 $36.35 $36.64 $35.94 $36.63 $28.28 150,061
2016-03-04 $37.53 $37.61 $36.05 $36.37 $28.08 301,775
2016-03-03 $37.79 $37.85 $37.51 $37.62 $29.04 212,072
2016-03-02 $37.51 $37.71 $37.30 $37.71 $29.11 137,432
2016-03-01 $37.26 $37.65 $37.25 $37.57 $29.01 84,765
2016-02-29 $36.97 $37.68 $36.90 $37.05 $28.60 112,348
2016-02-26 $37.42 $37.74 $36.89 $37.01 $28.57 114,389
2016-02-25 $37.32 $37.70 $37.29 $37.42 $28.89 100,008
2016-02-24 $37.10 $37.32 $36.76 $37.25 $28.76 102,897
2016-02-23 $37.28 $37.69 $37.28 $37.33 $28.82 83,195
2016-02-22 $37.64 $37.97 $37.13 $37.33 $28.82 140,577
2016-02-19 $37.33 $37.74 $37.23 $37.38 $28.86 116,326
2016-02-18 $36.91 $37.48 $36.72 $37.39 $28.87 134,377
2016-02-17 $37.41 $37.72 $36.70 $36.97 $28.54 137,469
2016-02-16 $37.05 $37.45 $36.77 $37.23 $28.74 175,892
2016-02-12 $36.82 $37.08 $35.79 $36.67 $28.31 170,782
2016-02-11 $35.69 $36.63 $35.69 $36.50 $28.18 150,811
2016-02-10 $36.28 $36.88 $36.05 $36.07 $27.85 180,478
2016-02-09 $36.07 $36.64 $35.77 $36.13 $27.89 132,099
2016-02-08 $36.76 $36.76 $35.81 $36.39 $28.09 221,152
2016-02-05 $37.50 $37.50 $36.87 $36.89 $28.48 212,738
2016-02-04 $37.68 $38.01 $37.21 $37.71 $29.11 149,995
2016-02-03 $37.83 $38.17 $37.11 $37.75 $29.14 270,439
2016-02-02 $36.89 $37.46 $36.36 $37.37 $28.85 149,546
2016-02-01 $36.78 $37.40 $36.50 $37.15 $28.68 149,805
2016-01-29 $35.55 $36.98 $35.46 $36.92 $28.50 287,316
2016-01-28 $34.92 $35.53 $34.89 $35.33 $27.28 166,308
2016-01-27 $35.02 $35.21 $34.50 $34.76 $26.84 137,667
2016-01-26 $34.54 $35.19 $34.30 $35.03 $27.04 238,606
2016-01-25 $34.45 $34.83 $33.99 $34.48 $26.62 154,988
2016-01-22 $33.24 $34.50 $33.24 $34.47 $26.61 220,331
2016-01-21 $33.29 $33.70 $32.63 $33.04 $25.51 234,940
2016-01-20 $33.04 $33.55 $32.20 $33.17 $25.61 282,014
2016-01-19 $32.61 $33.18 $32.61 $33.10 $25.55 152,107
2016-01-15 $32.39 $32.53 $31.75 $32.53 $25.11 149,106
2016-01-14 $32.57 $33.03 $32.17 $32.80 $25.32 136,649
2016-01-13 $32.92 $33.29 $32.18 $32.49 $25.08 96,205
2016-01-12 $33.33 $33.33 $32.55 $32.94 $25.43 114,967
2016-01-11 $32.90 $33.41 $32.90 $33.14 $25.59 95,568
2016-01-08 $33.91 $34.06 $32.84 $32.89 $25.39 147,293
2016-01-07 $34.11 $34.40 $33.71 $33.73 $26.04 95,763
2016-01-06 $33.92 $34.44 $33.84 $34.36 $26.53 107,475
2016-01-05 $33.35 $34.32 $33.31 $34.17 $26.38 95,354
2016-01-04 $33.82 $34.12 $33.07 $33.33 $25.73 136,619
2015-12-31 $34.44 $34.50 $33.93 $33.99 $26.24 104,816
2015-12-30 $34.40 $34.61 $34.23 $34.28 $26.47 67,978
2015-12-29 $34.15 $34.49 $34.15 $34.47 $26.61 141,637
2015-12-28 $33.68 $34.11 $33.50 $34.02 $26.26 137,969
2015-12-24 $33.74 $33.88 $33.50 $33.68 $26.00 42,066
2015-12-23 $33.39 $33.67 $33.28 $33.64 $25.97 93,875
2015-12-22 $33.38 $33.83 $33.36 $33.39 $25.78 102,356
2015-12-21 $33.11 $33.74 $33.10 $33.37 $25.76 142,550
2015-12-18 $33.93 $34.08 $32.80 $32.84 $25.35 771,909
2015-12-17 $34.31 $34.39 $33.86 $34.07 $25.94 134,030
2015-12-16 $33.42 $34.06 $33.00 $33.96 $25.85 124,062
2015-12-15 $32.84 $33.13 $32.75 $33.12 $25.21 193,490
2015-12-14 $32.85 $33.10 $32.45 $32.61 $24.82 157,530
2015-12-11 $32.51 $33.09 $32.40 $32.93 $25.07 141,533
2015-12-10 $33.06 $33.28 $32.72 $32.78 $24.95 109,306
2015-12-09 $32.55 $33.11 $32.52 $32.93 $25.07 183,170
2015-12-08 $32.04 $33.07 $32.00 $32.64 $24.85 1,276,473
2015-12-07 $33.38 $33.50 $33.02 $33.48 $25.49 80,659
2015-12-04 $33.07 $33.60 $33.07 $33.37 $25.40 63,043
2015-12-03 $33.50 $33.53 $32.92 $32.97 $25.10 91,842
2015-12-02 $33.68 $33.92 $33.40 $33.46 $25.47 94,916
2015-12-01 $33.61 $33.90 $33.44 $33.83 $25.75 58,871
2015-11-30 $33.81 $33.98 $33.36 $33.54 $25.53 86,476
2015-11-27 $33.40 $33.78 $33.40 $33.68 $25.64 33,349
2015-11-25 $33.26 $33.43 $33.01 $33.35 $25.39 29,643
2015-11-24 $32.94 $33.34 $32.61 $33.29 $25.34 66,911
2015-11-23 $33.18 $33.32 $32.93 $33.11 $25.21 55,143
2015-11-20 $32.98 $33.29 $32.92 $33.16 $25.24 64,811
2015-11-19 $32.89 $33.05 $32.55 $32.83 $24.99 51,860
2015-11-18 $32.83 $32.90 $32.46 $32.81 $24.98 81,255
2015-11-17 $32.64 $33.00 $32.51 $32.74 $24.92 47,341
2015-11-16 $32.19 $32.77 $32.14 $32.74 $24.92 61,624
2015-11-13 $32.23 $32.59 $32.16 $32.30 $24.59 84,176
2015-11-12 $32.55 $32.86 $32.27 $32.43 $24.69 67,928
2015-11-11 $32.81 $33.00 $32.50 $32.63 $24.84 90,328
2015-11-10 $32.18 $32.88 $32.18 $32.70 $24.89 127,804
2015-11-09 $32.56 $32.56 $31.81 $32.15 $24.47 107,807
2015-11-06 $32.90 $32.90 $32.18 $32.70 $24.89 121,072
2015-11-05 $33.03 $33.23 $32.74 $33.20 $25.27 72,170
2015-11-04 $32.97 $32.97 $32.60 $32.97 $25.10 98,489
2015-11-03 $32.91 $33.00 $32.51 $32.99 $25.11 72,131
2015-11-02 $32.46 $33.01 $32.32 $33.01 $25.13 72,961
2015-10-30 $32.90 $32.90 $32.30 $32.38 $24.65 56,646
2015-10-29 $33.19 $33.20 $32.50 $32.75 $24.93 81,304
2015-10-28 $33.09 $34.07 $32.91 $33.20 $25.27 188,968
2015-10-27 $32.50 $33.11 $32.30 $32.96 $25.09 118,202
2015-10-26 $32.28 $32.36 $31.93 $32.32 $24.60 62,857
2015-10-23 $32.21 $32.44 $31.82 $32.25 $24.55 85,578
2015-10-22 $31.65 $32.28 $31.52 $32.26 $24.56 102,981
2015-10-21 $31.28 $31.73 $31.28 $31.50 $23.98 97,340
2015-10-20 $31.24 $31.50 $31.09 $31.22 $23.77 93,865
2015-10-19 $30.78 $31.34 $30.78 $31.31 $23.84 167,905
2015-10-16 $30.99 $31.34 $30.57 $30.75 $23.41 184,854
2015-10-15 $30.54 $31.00 $30.36 $30.98 $23.58 89,933
2015-10-14 $30.70 $31.11 $30.48 $30.50 $23.22 56,487
2015-10-13 $30.93 $31.14 $30.66 $30.77 $23.42 47,102
2015-10-12 $30.78 $31.23 $30.78 $30.98 $23.58 43,902
2015-10-09 $30.90 $30.90 $30.60 $30.68 $23.36 32,874
2015-10-08 $30.62 $30.93 $30.46 $30.89 $23.52 61,937
2015-10-07 $30.32 $30.70 $30.10 $30.63 $23.32 119,167
2015-10-06 $30.20 $30.61 $30.01 $30.19 $22.98 96,149
2015-10-05 $29.89 $30.36 $29.86 $30.27 $23.04 112,771
2015-10-02 $29.63 $29.97 $29.19 $29.81 $22.69 107,949
2015-10-01 $29.81 $29.97 $29.40 $29.80 $22.69 96,662
2015-09-30 $29.98 $29.98 $29.61 $29.85 $22.72 95,918
2015-09-29 $29.33 $29.79 $29.29 $29.69 $22.60 77,102
2015-09-28 $29.18 $29.68 $29.15 $29.40 $22.38 115,659
2015-09-25 $30.10 $30.58 $29.82 $30.25 $22.67 771,465
2015-09-24 $30.14 $30.31 $30.01 $30.10 $22.56 70,822
2015-09-23 $29.90 $30.40 $29.81 $30.22 $22.65 97,164
2015-09-22 $29.74 $29.95 $29.61 $29.71 $22.26 90,369
2015-09-21 $29.54 $29.95 $29.51 $29.86 $22.38 79,789
2015-09-18 $29.21 $29.90 $29.21 $29.37 $22.01 208,929
2015-09-17 $29.18 $29.99 $29.03 $29.53 $22.13 82,342
2015-09-16 $28.81 $29.24 $28.80 $29.10 $21.81 72,441
2015-09-15 $28.80 $28.95 $28.37 $28.88 $21.64 86,849
2015-09-14 $28.75 $28.89 $28.63 $28.68 $21.49 61,022
2015-09-11 $27.99 $28.65 $27.94 $28.56 $21.40 63,463
2015-09-10 $27.75 $28.25 $27.75 $27.96 $20.95 61,231
2015-09-09 $28.28 $28.31 $27.78 $27.80 $20.83 87,349
2015-09-08 $28.23 $28.25 $27.95 $28.11 $21.07 86,863

Agree Realty Corp (ADC) News Headlines

Recent Agree Realty Corp (ADC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.