Alaska Air Group Inc (ALK) Exchange: NYSE

Data as of March 29, 2024

$39.87 ($0.19) 0.48%

Alaska Air Group Inc - Daily Information
Click for more stock information on Alaska Air Group Inc.
Daily Information Data
Date March 29, 2024
Open $39.87
Previous Close $39.87
High $40.44
Low $39.69
Adjusted Open $39.87
Previous Adjusted Close $39.87
Adjusted High $40.44
Adjusted Low $39.69

About Alaska Air Group Inc (ALK)

Alaska Air Group Inc (ALK) was founded in 1932 and has since grown to become one of the largest and most established major airlines in America. It offers scheduled commuter, regional, and international services from its main hub at the Seattle-Tacoma International Airport. In 2017, Alaska Air Group consists of six airlines and serves over 100 cities throughout the United States, Canada, Costa Rica, and Mexico. It has become the sixth-largest domestic air carrier in the United States, with a workforce of over 19,000 employees, and transported over 53.4 million passengers in 2018.

Historical Stock Data for Alaska Air Group Inc (ALK)

Date Open High Low Close Adj.Close Volume
2024-03-26 $39.87 $40.44 $39.69 $39.87 $39.87 2,095,343
2024-03-25 $39.40 $39.76 $39.16 $39.68 $39.68 1,556,254
2024-03-22 $39.80 $39.96 $39.42 $39.56 $39.56 1,262,465
2024-03-21 $39.09 $39.88 $38.73 $39.76 $39.76 2,569,293
2024-03-20 $37.89 $38.79 $37.67 $38.78 $38.78 2,180,228
2024-03-19 $38.12 $38.44 $37.74 $37.82 $37.82 1,835,512
2024-03-18 $38.18 $38.40 $37.58 $38.21 $38.21 1,970,870
2024-03-15 $38.17 $38.59 $37.78 $38.18 $38.18 2,907,024
2024-03-14 $39.18 $39.28 $37.98 $38.16 $38.16 2,124,987
2024-03-13 $38.42 $39.37 $38.09 $39.37 $39.37 2,959,598
2024-03-12 $37.54 $38.86 $37.27 $38.61 $38.61 4,249,514
2024-03-11 $36.50 $37.43 $36.00 $37.36 $37.36 2,115,775
2024-03-08 $37.55 $37.62 $36.30 $36.59 $36.59 1,963,650
2024-03-07 $37.01 $37.37 $36.65 $37.28 $37.28 2,564,219
2024-03-06 $37.32 $37.61 $36.89 $36.96 $36.96 1,493,606
2024-03-05 $36.35 $37.28 $36.25 $37.21 $37.21 1,405,573
2024-03-04 $36.92 $37.33 $36.22 $36.87 $36.87 2,135,390
2024-03-01 $37.37 $37.43 $36.78 $37.00 $37.00 1,946,820
2024-02-29 $38.08 $38.40 $37.13 $37.39 $37.39 2,644,061
2024-02-28 $37.91 $38.54 $37.91 $38.08 $38.08 1,256,345
2024-02-27 $38.18 $38.85 $37.99 $38.50 $38.50 1,894,404
2024-02-26 $38.68 $38.97 $37.63 $37.71 $37.71 2,447,387
2024-02-23 $39.13 $39.15 $38.48 $38.65 $38.65 1,874,965
2024-02-22 $39.35 $40.49 $39.25 $39.38 $39.38 2,091,850
2024-02-21 $38.47 $39.24 $38.31 $39.18 $39.18 1,844,079
2024-02-20 $38.13 $39.69 $38.07 $38.92 $38.92 3,538,983
2024-02-16 $37.35 $37.99 $36.75 $37.52 $37.52 1,952,100
2024-02-15 $37.59 $38.04 $37.50 $37.75 $37.75 1,807,022
2024-02-14 $37.03 $37.40 $36.77 $37.30 $37.30 1,490,532
2024-02-13 $36.47 $37.02 $36.13 $36.57 $36.57 1,808,043
2024-02-12 $36.77 $37.67 $36.70 $37.33 $37.33 1,781,228
2024-02-09 $36.47 $37.25 $36.34 $37.19 $37.19 2,244,155
2024-02-08 $35.74 $36.54 $35.32 $36.51 $36.51 2,120,129
2024-02-07 $36.01 $36.21 $35.54 $35.60 $35.60 1,892,577
2024-02-06 $35.24 $36.45 $35.15 $35.99 $35.99 2,353,920
2024-02-05 $35.54 $35.82 $35.10 $35.28 $35.28 1,904,496
2024-02-02 $36.03 $36.59 $35.97 $36.13 $36.13 1,884,412
2024-02-01 $36.11 $36.42 $35.31 $36.26 $36.26 1,613,285
2024-01-31 $36.56 $36.69 $35.72 $35.83 $35.83 2,165,622
2024-01-30 $36.74 $37.24 $36.69 $36.69 $36.69 1,616,283
2024-01-29 $36.80 $37.25 $36.13 $37.22 $37.22 2,484,516
2024-01-26 $37.13 $37.32 $36.64 $36.77 $36.77 2,692,220
2024-01-25 $36.80 $37.96 $36.28 $37.42 $37.42 5,021,673
2024-01-24 $36.25 $36.39 $35.60 $35.82 $35.82 2,671,717
2024-01-23 $35.98 $36.66 $35.63 $35.83 $35.83 2,775,196
2024-01-22 $35.27 $35.55 $34.78 $34.83 $34.83 2,065,402
2024-01-19 $34.97 $35.00 $34.18 $34.84 $34.84 1,861,762
2024-01-18 $33.74 $34.97 $33.50 $34.96 $34.96 2,855,381
2024-01-17 $33.96 $34.35 $33.24 $33.61 $33.61 2,471,794
2024-01-16 $34.80 $34.86 $33.77 $34.42 $34.42 4,061,252
2024-01-12 $36.04 $36.24 $34.40 $35.17 $35.17 4,431,968
2024-01-11 $36.99 $37.25 $36.41 $36.99 $36.99 2,211,145
2024-01-10 $37.10 $37.27 $36.74 $37.06 $37.06 2,913,038
2024-01-09 $38.25 $38.61 $37.32 $37.37 $37.37 4,411,405
2024-01-08 $36.09 $38.10 $35.58 $37.87 $37.87 8,180,806
2024-01-05 $36.59 $38.16 $36.47 $37.95 $37.95 2,503,931
2024-01-04 $36.68 $37.25 $36.56 $36.81 $36.81 1,919,407
2024-01-03 $37.44 $37.77 $36.30 $36.42 $36.42 2,376,400
2024-01-02 $38.69 $39.20 $38.26 $38.34 $38.34 2,130,166
2023-12-29 $39.60 $39.84 $38.98 $39.07 $39.07 2,097,906
2023-12-28 $39.33 $39.96 $39.20 $39.92 $39.92 1,914,365
2023-12-27 $40.02 $40.26 $39.64 $39.67 $39.67 1,954,713
2023-12-26 $40.50 $41.22 $40.15 $40.16 $40.16 2,698,645
2023-12-22 $40.50 $41.13 $40.45 $40.68 $40.68 2,276,571
2023-12-21 $40.67 $41.06 $40.41 $40.59 $40.59 2,966,534
2023-12-20 $40.00 $41.10 $39.80 $40.09 $40.09 3,427,369
2023-12-19 $39.50 $40.59 $39.29 $40.20 $40.20 4,143,952
2023-12-18 $38.45 $39.52 $38.01 $39.27 $39.27 3,542,001
2023-12-15 $38.94 $39.25 $38.43 $38.95 $38.95 33,770,612
2023-12-14 $39.20 $39.32 $38.35 $39.16 $39.16 4,972,813
2023-12-13 $36.90 $38.65 $36.22 $38.63 $38.63 4,664,915
2023-12-12 $36.00 $37.72 $35.73 $37.31 $37.31 4,304,960
2023-12-11 $35.65 $36.06 $35.00 $35.75 $35.75 3,467,713
2023-12-08 $35.96 $36.08 $35.42 $35.61 $35.61 4,252,258
2023-12-07 $36.00 $36.32 $35.03 $35.97 $35.97 6,061,770
2023-12-06 $36.00 $37.24 $35.61 $35.67 $35.67 6,026,938
2023-12-05 $34.30 $35.91 $34.29 $35.57 $35.57 9,842,463
2023-12-04 $33.67 $34.28 $32.00 $34.08 $34.08 22,669,440
2023-12-01 $37.93 $39.86 $37.90 $39.73 $39.73 2,610,784
2023-11-30 $37.79 $37.98 $37.23 $37.81 $37.81 1,999,684
2023-11-29 $37.22 $37.74 $37.18 $37.54 $37.54 2,016,348
2023-11-28 $36.70 $36.96 $36.31 $36.85 $36.85 1,172,009
2023-11-27 $36.83 $37.22 $36.68 $36.84 $36.84 1,714,204
2023-11-24 $37.06 $37.30 $36.82 $37.20 $37.20 568,452
2023-11-22 $37.49 $37.98 $36.74 $36.93 $36.93 1,427,402
2023-11-21 $36.99 $37.04 $36.31 $36.66 $36.66 1,407,520
2023-11-20 $36.65 $37.53 $36.45 $37.31 $37.31 1,886,504
2023-11-17 $36.63 $36.95 $36.22 $36.76 $36.76 2,396,894
2023-11-16 $36.92 $37.37 $36.09 $36.20 $36.20 2,259,767
2023-11-15 $36.33 $37.78 $36.32 $37.01 $37.01 3,075,872
2023-11-14 $35.28 $36.28 $35.02 $36.09 $36.09 2,868,512
2023-11-13 $34.00 $34.68 $33.73 $34.35 $34.35 1,963,445
2023-11-10 $33.53 $34.40 $33.40 $34.26 $34.26 2,980,873
2023-11-09 $34.20 $34.30 $33.11 $33.50 $33.50 2,793,300
2023-11-08 $33.36 $34.18 $33.35 $33.92 $33.92 2,588,109
2023-11-07 $33.02 $33.36 $32.67 $33.16 $33.16 1,702,135
2023-11-06 $33.58 $33.74 $32.51 $32.84 $32.84 1,885,451
2023-11-03 $32.91 $33.81 $32.83 $33.56 $33.56 3,085,812
2023-11-02 $31.55 $32.15 $31.44 $32.12 $32.12 2,332,646
2023-11-01 $31.62 $31.67 $30.75 $31.08 $31.08 2,342,464
2023-10-31 $31.71 $31.80 $31.09 $31.63 $31.63 2,360,137
2023-10-30 $31.56 $31.81 $31.25 $31.80 $31.80 2,260,086
2023-10-27 $31.95 $31.95 $31.03 $31.25 $31.25 2,099,262
2023-10-26 $31.61 $32.22 $31.16 $31.77 $31.77 3,191,307
2023-10-25 $31.71 $31.97 $31.48 $31.62 $31.62 1,839,190
2023-10-24 $32.59 $32.74 $31.63 $31.86 $31.86 3,045,026
2023-10-23 $32.10 $33.40 $31.91 $32.56 $32.56 4,202,290
2023-10-20 $32.08 $32.44 $31.86 $32.02 $32.02 3,180,673
2023-10-19 $33.10 $33.10 $31.73 $32.16 $32.16 4,916,999
2023-10-18 $33.92 $33.95 $32.60 $32.66 $32.66 4,500,758
2023-10-17 $34.25 $34.79 $34.18 $34.45 $34.45 1,819,143
2023-10-16 $33.33 $34.39 $33.16 $34.30 $34.30 2,449,119
2023-10-13 $33.29 $33.46 $32.82 $33.07 $33.07 2,154,745
2023-10-12 $34.84 $34.84 $33.28 $33.64 $33.64 2,398,977
2023-10-11 $35.00 $35.48 $34.19 $34.55 $34.55 1,590,385
2023-10-10 $34.89 $35.43 $34.62 $34.93 $34.93 1,578,900
2023-10-09 $34.15 $34.63 $33.31 $34.45 $34.45 2,995,802
2023-10-06 $35.40 $35.82 $34.97 $35.07 $35.07 2,645,802
2023-10-05 $36.43 $36.51 $35.42 $35.68 $35.68 2,545,319
2023-10-04 $35.90 $36.51 $35.52 $36.13 $36.13 2,362,568
2023-10-03 $36.67 $36.78 $35.58 $35.80 $35.80 2,505,483
2023-10-02 $37.04 $37.34 $36.60 $36.83 $36.83 1,630,790
2023-09-29 $37.10 $37.43 $36.83 $37.08 $37.08 1,522,920
2023-09-28 $36.43 $37.23 $36.19 $36.83 $36.83 1,784,282
2023-09-27 $36.82 $36.96 $36.15 $36.41 $36.41 1,591,387
2023-09-26 $37.08 $37.74 $36.77 $36.84 $36.84 1,487,197
2023-09-25 $37.25 $37.57 $36.74 $37.36 $37.36 1,692,509
2023-09-22 $38.19 $38.30 $37.35 $37.50 $37.50 1,801,147
2023-09-21 $38.45 $38.84 $38.11 $38.15 $38.15 1,775,724
2023-09-20 $39.31 $39.40 $38.56 $38.61 $38.61 1,307,760
2023-09-19 $38.90 $39.24 $38.56 $39.08 $39.08 1,706,842
2023-09-18 $39.34 $39.44 $38.76 $38.88 $38.88 2,024,599
2023-09-15 $39.44 $39.92 $39.19 $39.47 $39.47 3,043,537
2023-09-14 $39.41 $39.49 $38.87 $39.36 $39.36 1,474,961
2023-09-13 $39.25 $39.59 $38.65 $39.13 $39.13 2,599,141
2023-09-12 $40.52 $40.89 $40.06 $40.11 $40.11 1,977,581
2023-09-11 $39.93 $40.67 $39.50 $40.43 $40.43 1,853,677
2023-09-08 $40.07 $40.19 $39.29 $39.81 $39.81 2,058,266
2023-09-07 $40.34 $40.58 $39.72 $40.02 $40.02 2,549,734
2023-09-06 $39.94 $41.39 $39.92 $40.54 $40.54 2,354,785
2023-09-05 $41.18 $41.23 $40.12 $40.34 $40.34 2,679,295
2023-09-01 $42.26 $42.43 $41.46 $41.78 $41.78 1,204,267
2023-08-31 $42.41 $42.44 $41.94 $41.97 $41.97 1,360,057
2023-08-30 $42.27 $42.63 $41.97 $42.08 $42.08 1,717,215
2023-08-29 $41.95 $42.55 $41.75 $42.30 $42.30 1,648,015
2023-08-28 $42.13 $42.44 $41.73 $41.99 $41.99 1,045,321
2023-08-25 $42.18 $42.33 $41.55 $41.82 $41.82 1,145,367
2023-08-24 $42.26 $42.77 $42.05 $42.12 $42.12 1,605,633
2023-08-23 $42.50 $42.95 $42.17 $42.65 $42.65 1,125,911
2023-08-22 $43.10 $43.27 $42.43 $42.73 $42.73 1,277,947
2023-08-21 $42.94 $43.21 $42.33 $42.95 $42.95 1,986,977
2023-08-18 $43.00 $43.47 $42.70 $42.77 $42.77 1,694,287
2023-08-17 $44.55 $44.65 $43.30 $43.46 $43.46 1,337,955
2023-08-16 $45.29 $45.92 $44.54 $44.59 $44.59 1,151,389
2023-08-15 $45.86 $45.88 $45.19 $45.41 $45.41 1,319,686
2023-08-14 $45.81 $46.37 $45.46 $46.24 $46.24 868,149
2023-08-11 $46.49 $46.59 $45.95 $46.08 $46.08 1,062,125
2023-08-10 $46.93 $47.06 $46.11 $46.71 $46.71 1,488,480
2023-08-09 $47.00 $47.15 $46.24 $46.61 $46.61 1,065,321
2023-08-08 $46.20 $47.37 $46.03 $47.20 $47.20 1,217,074
2023-08-07 $46.77 $47.22 $46.10 $46.79 $46.79 1,915,482
2023-08-04 $46.94 $47.25 $46.50 $46.74 $46.74 1,731,251
2023-08-03 $47.49 $47.56 $46.62 $46.81 $46.81 1,878,262
2023-08-02 $47.15 $48.12 $47.12 $47.92 $47.92 2,069,281
2023-08-01 $48.00 $48.23 $47.17 $47.90 $47.90 2,196,594
2023-07-31 $48.10 $48.71 $48.04 $48.63 $48.63 1,476,379
2023-07-28 $47.45 $48.48 $47.34 $48.12 $48.12 1,843,660
2023-07-27 $47.30 $47.53 $46.61 $47.14 $47.14 3,422,894
2023-07-26 $48.06 $48.43 $47.13 $47.86 $47.86 3,409,658
2023-07-25 $50.36 $50.55 $46.45 $48.18 $48.18 9,779,875
2023-07-24 $53.65 $53.94 $53.20 $53.33 $53.33 2,070,858
2023-07-21 $54.36 $54.66 $53.76 $54.15 $54.15 1,040,787
2023-07-20 $54.09 $54.20 $52.73 $54.08 $54.08 1,616,623
2023-07-19 $53.26 $54.47 $52.83 $54.43 $54.43 1,477,679
2023-07-18 $52.42 $53.45 $52.41 $53.42 $53.42 1,210,588
2023-07-17 $52.22 $52.63 $51.77 $52.16 $52.16 1,227,757
2023-07-14 $54.06 $54.06 $52.06 $52.36 $52.36 2,090,580
2023-07-13 $57.15 $57.18 $54.29 $54.34 $54.34 2,856,907
2023-07-12 $56.76 $57.10 $55.76 $55.99 $55.99 1,984,039
2023-07-11 $55.61 $56.49 $55.48 $56.34 $56.34 1,468,382
2023-07-10 $53.75 $55.57 $53.75 $55.55 $55.55 1,941,074
2023-07-07 $52.97 $54.47 $52.81 $53.75 $53.75 1,643,288
2023-07-06 $53.18 $53.32 $52.26 $52.79 $52.79 938,246
2023-07-05 $52.92 $54.29 $52.50 $53.65 $53.65 1,517,694
2023-07-03 $53.07 $53.74 $52.96 $53.19 $53.19 636,720
2023-06-30 $52.54 $53.40 $52.23 $53.18 $53.18 1,555,282
2023-06-29 $52.57 $53.09 $52.14 $52.27 $52.27 1,291,716
2023-06-28 $52.13 $52.51 $51.83 $52.44 $52.44 1,224,049
2023-06-27 $50.35 $52.28 $50.14 $51.93 $51.93 1,560,492
2023-06-26 $49.72 $50.30 $49.05 $49.96 $49.96 961,912
2023-06-23 $48.75 $49.89 $48.63 $49.25 $49.25 2,434,231
2023-06-22 $49.21 $49.79 $48.78 $49.67 $49.67 1,530,601
2023-06-21 $49.34 $49.84 $49.02 $49.58 $49.58 1,288,169
2023-06-20 $49.96 $50.16 $49.33 $49.51 $49.51 1,366,575
2023-06-16 $50.64 $50.99 $50.06 $50.42 $50.42 1,688,629
2023-06-15 $50.06 $50.38 $49.76 $50.34 $50.34 1,466,123
2023-06-14 $50.90 $51.02 $50.02 $50.44 $50.44 1,515,948
2023-06-13 $49.79 $50.82 $49.75 $50.82 $50.82 2,024,750
2023-06-12 $49.10 $50.00 $49.03 $49.58 $49.58 1,147,865
2023-06-09 $48.82 $49.28 $48.65 $48.65 $48.65 2,033,025
2023-06-08 $48.09 $48.87 $48.05 $48.65 $48.65 1,131,758
2023-06-07 $47.74 $48.41 $47.49 $48.36 $48.36 1,172,160
2023-06-06 $45.98 $47.54 $45.80 $47.46 $47.46 1,093,027
2023-06-05 $46.04 $46.33 $45.51 $46.28 $46.28 766,543
2023-06-02 $45.43 $46.49 $45.21 $46.10 $46.10 1,274,651
2023-06-01 $45.09 $45.30 $44.36 $44.84 $44.84 1,020,913
2023-05-31 $45.75 $45.75 $44.43 $44.93 $44.93 1,484,538
2023-05-30 $45.30 $45.99 $45.08 $45.21 $45.21 1,430,358
2023-05-26 $45.30 $45.76 $45.02 $45.10 $45.10 1,098,936
2023-05-25 $44.08 $45.14 $44.00 $45.12 $45.12 1,215,831
2023-05-24 $44.38 $44.53 $43.35 $44.03 $44.03 1,087,239
2023-05-23 $44.86 $45.81 $44.75 $44.83 $44.83 1,135,886
2023-05-22 $44.80 $45.12 $44.26 $44.92 $44.92 1,367,799
2023-05-19 $45.25 $45.30 $44.14 $44.52 $44.52 1,007,898
2023-05-18 $45.25 $45.51 $44.72 $45.12 $45.12 1,231,776
2023-05-17 $43.16 $45.33 $43.10 $45.25 $45.25 2,223,445
2023-05-16 $43.17 $43.31 $42.57 $42.64 $42.64 1,337,380
2023-05-15 $42.86 $43.39 $42.63 $43.34 $43.34 1,287,841
2023-05-12 $43.21 $43.26 $42.27 $42.72 $42.72 1,043,473
2023-05-11 $43.02 $43.25 $42.68 $43.05 $43.05 1,276,436
2023-05-10 $44.63 $44.66 $42.47 $43.11 $43.11 1,225,592
2023-05-09 $43.45 $44.20 $43.07 $43.90 $43.90 1,506,897
2023-05-08 $43.33 $43.67 $42.93 $43.46 $43.46 1,394,257
2023-05-05 $42.58 $43.39 $42.40 $43.16 $43.16 1,366,231
2023-05-04 $43.16 $43.30 $41.69 $42.09 $42.09 1,824,563
2023-05-03 $43.45 $44.40 $43.11 $43.47 $43.47 1,574,055
2023-05-02 $43.06 $43.42 $42.13 $43.37 $43.37 1,724,121
2023-05-01 $43.33 $44.22 $43.14 $43.49 $43.49 1,197,468
2023-04-28 $43.09 $44.07 $43.02 $43.46 $43.46 1,894,071
2023-04-27 $42.46 $43.23 $42.04 $42.97 $42.97 1,550,475
2023-04-26 $42.41 $42.83 $42.11 $42.24 $42.24 1,409,165
2023-04-25 $43.65 $43.84 $42.46 $42.50 $42.50 1,789,097
2023-04-24 $44.74 $44.87 $43.38 $44.05 $44.05 2,006,990
2023-04-21 $44.09 $44.64 $43.69 $44.41 $44.41 2,053,069
2023-04-20 $43.63 $44.39 $42.98 $43.56 $43.56 3,307,461
2023-04-19 $42.06 $43.81 $42.04 $43.65 $43.65 3,274,040
2023-04-18 $42.85 $42.85 $42.18 $42.55 $42.55 2,112,719
2023-04-17 $42.00 $42.68 $41.92 $42.64 $42.64 1,267,747
2023-04-14 $42.43 $42.60 $41.45 $41.91 $41.91 1,403,288
2023-04-13 $42.62 $42.63 $41.28 $42.38 $42.38 2,404,192
2023-04-12 $42.91 $43.14 $41.53 $41.98 $41.98 3,016,077
2023-04-11 $42.48 $43.51 $42.47 $43.18 $43.18 1,576,206
2023-04-10 $41.88 $42.64 $41.75 $42.43 $42.43 1,279,337
2023-04-06 $42.17 $42.74 $41.85 $42.04 $42.04 1,674,163
2023-04-05 $41.50 $41.97 $41.25 $41.95 $41.95 1,838,588
2023-04-04 $42.35 $42.50 $41.49 $41.97 $41.97 2,071,319
2023-04-03 $42.26 $42.48 $41.47 $42.09 $42.09 2,321,015
2023-03-31 $41.46 $41.97 $41.39 $41.96 $41.96 1,288,835
2023-03-30 $41.16 $41.48 $40.74 $40.98 $40.98 1,750,245
2023-03-29 $40.35 $40.88 $40.12 $40.63 $40.63 2,121,992
2023-03-28 $39.07 $39.86 $39.04 $39.81 $39.81 1,576,986
2023-03-27 $38.69 $39.20 $38.22 $38.99 $38.99 1,619,755
2023-03-24 $38.00 $38.22 $37.20 $38.13 $38.13 2,590,753
2023-03-23 $39.64 $40.04 $38.15 $38.50 $38.50 1,548,992
2023-03-22 $40.60 $40.95 $39.35 $39.40 $39.40 1,827,787
2023-03-21 $40.00 $40.67 $39.91 $40.56 $40.56 1,835,629
2023-03-20 $39.33 $39.90 $39.07 $39.27 $39.27 1,878,700
2023-03-17 $40.24 $40.32 $39.05 $39.29 $39.29 2,577,911
2023-03-16 $40.03 $40.69 $39.70 $40.48 $40.48 2,039,450
2023-03-15 $41.02 $41.36 $39.97 $40.38 $40.38 2,807,109
2023-03-14 $45.09 $45.35 $41.77 $42.26 $42.26 3,293,240
2023-03-13 $45.02 $45.20 $43.69 $44.08 $44.08 2,229,747
2023-03-10 $48.53 $48.78 $45.68 $46.10 $46.10 2,668,886
2023-03-09 $49.11 $49.75 $47.17 $47.52 $47.52 1,329,704
2023-03-08 $48.72 $49.25 $48.38 $49.21 $49.21 1,212,407
2023-03-07 $48.08 $49.39 $47.92 $48.51 $48.51 1,481,115
2023-03-06 $48.55 $49.18 $47.87 $47.90 $47.90 1,479,658
2023-03-03 $48.52 $48.64 $47.85 $48.44 $48.44 1,473,861
2023-03-02 $47.78 $48.19 $47.32 $47.98 $47.98 981,906
2023-03-01 $47.73 $48.48 $47.43 $48.22 $48.22 1,235,973
2023-02-28 $47.83 $48.24 $47.55 $47.83 $47.83 1,585,842
2023-02-27 $47.94 $48.37 $47.72 $47.92 $47.92 1,420,579
2023-02-24 $46.92 $47.32 $46.27 $47.30 $47.30 1,302,312
2023-02-23 $48.14 $48.44 $47.37 $47.71 $47.71 763,453
2023-02-22 $47.71 $48.29 $47.23 $47.52 $47.52 992,739
2023-02-21 $48.50 $48.74 $47.41 $47.78 $47.78 1,081,468
2023-02-17 $49.09 $49.50 $48.64 $49.09 $49.09 859,538
2023-02-16 $49.53 $49.76 $49.07 $49.12 $49.12 934,815
2023-02-15 $50.02 $50.48 $49.90 $50.27 $50.27 835,734
2023-02-14 $50.03 $50.89 $49.67 $50.58 $50.58 974,816
2023-02-13 $49.65 $50.45 $49.39 $50.16 $50.16 782,131
2023-02-10 $50.00 $50.07 $49.23 $49.58 $49.58 926,263
2023-02-09 $51.90 $52.04 $50.52 $50.76 $50.76 887,078
2023-02-08 $51.68 $52.02 $51.17 $51.49 $51.49 1,004,671
2023-02-07 $52.20 $52.43 $50.74 $51.80 $51.80 1,187,737
2023-02-06 $52.84 $53.04 $52.02 $52.43 $52.43 1,233,390
2023-02-03 $53.00 $53.96 $52.80 $53.47 $53.47 1,421,281
2023-02-02 $52.10 $53.87 $51.96 $53.58 $53.58 1,791,090
2023-02-01 $50.95 $52.11 $50.58 $51.84 $51.84 1,478,857
2023-01-31 $50.33 $51.35 $50.08 $51.34 $51.34 1,371,797
2023-01-30 $50.58 $51.58 $50.03 $50.16 $50.16 1,112,458
2023-01-27 $50.76 $51.50 $50.50 $51.02 $51.02 2,094,752
2023-01-26 $51.22 $51.81 $49.88 $51.32 $51.32 3,012,143
2023-01-25 $49.50 $51.10 $49.41 $51.05 $51.05 2,365,383
2023-01-24 $49.80 $50.72 $49.64 $49.73 $49.73 1,183,393
2023-01-23 $50.00 $50.38 $49.66 $50.10 $50.10 961,642
2023-01-20 $49.73 $50.23 $49.33 $49.82 $49.82 1,162,042
2023-01-19 $48.66 $49.52 $48.08 $49.40 $49.40 1,300,987
2023-01-18 $51.27 $51.46 $49.29 $49.31 $49.31 1,747,839
2023-01-17 $50.22 $50.54 $49.87 $50.30 $50.30 1,425,125
2023-01-13 $48.11 $50.33 $48.05 $50.29 $50.29 2,466,330
2023-01-12 $48.46 $49.47 $47.98 $49.40 $49.40 1,592,364
2023-01-11 $47.12 $48.05 $47.00 $47.70 $47.70 1,246,891
2023-01-10 $45.49 $47.37 $45.44 $47.30 $47.30 1,348,651
2023-01-09 $45.50 $46.18 $45.36 $45.72 $45.72 1,217,622
2023-01-06 $44.06 $45.37 $43.87 $45.28 $45.28 1,238,385
2023-01-05 $43.87 $44.33 $43.61 $44.11 $44.11 1,157,460
2023-01-04 $42.59 $44.63 $42.44 $44.30 $44.30 1,414,559
2023-01-03 $43.52 $43.72 $41.77 $42.16 $42.16 1,512,033
2022-12-30 $42.42 $43.05 $42.37 $42.94 $42.94 967,646
2022-12-29 $41.49 $42.82 $41.41 $42.81 $42.81 1,374,648
2022-12-28 $42.04 $42.58 $41.29 $41.30 $41.30 1,681,846
2022-12-27 $42.87 $43.02 $41.88 $42.26 $42.26 1,878,349
2022-12-23 $42.86 $43.46 $42.61 $43.31 $43.31 970,316
2022-12-22 $43.41 $43.63 $42.11 $42.88 $42.88 1,141,459
2022-12-21 $43.67 $44.30 $43.50 $43.86 $43.86 1,127,342
2022-12-20 $42.89 $43.55 $42.84 $43.07 $43.07 1,135,745
2022-12-19 $44.23 $44.59 $42.88 $42.90 $42.90 1,457,025
2022-12-16 $43.41 $44.51 $43.27 $44.22 $44.22 3,204,886
2022-12-15 $45.12 $45.29 $43.56 $43.73 $43.73 1,822,951
2022-12-14 $45.81 $46.44 $45.13 $45.74 $45.74 1,539,959
2022-12-13 $47.20 $47.50 $44.43 $45.28 $45.28 2,195,760
2022-12-12 $44.59 $45.76 $44.38 $45.75 $45.75 1,095,002
2022-12-09 $43.76 $44.68 $43.72 $44.56 $44.56 1,201,354
2022-12-08 $44.67 $45.04 $43.71 $44.06 $44.06 1,217,683
2022-12-07 $45.89 $45.90 $44.26 $44.28 $44.28 948,400
2022-12-06 $46.83 $47.29 $45.68 $46.30 $46.30 1,292,165
2022-12-05 $46.90 $47.45 $46.54 $46.71 $46.71 1,049,476
2022-12-02 $46.83 $46.90 $46.50 $46.70 $46.70 1,020,958
2022-12-01 $47.58 $47.99 $47.32 $47.41 $47.41 878,681
2022-11-30 $46.60 $47.45 $46.06 $47.44 $47.44 1,004,661
2022-11-29 $45.94 $46.72 $45.82 $46.63 $46.63 1,390,460
2022-11-28 $46.47 $46.73 $45.69 $45.78 $45.78 1,202,026
2022-11-25 $46.25 $47.22 $46.25 $46.90 $46.90 484,320
2022-11-23 $46.00 $46.63 $45.90 $46.34 $46.34 941,702
2022-11-22 $46.29 $46.58 $45.74 $45.96 $45.96 953,845
2022-11-21 $46.51 $47.21 $46.14 $46.30 $46.30 1,110,821
2022-11-18 $46.85 $47.47 $45.95 $46.68 $46.68 1,056,999
2022-11-17 $44.88 $45.88 $44.68 $45.88 $45.88 715,325
2022-11-16 $46.40 $46.40 $45.49 $45.68 $45.68 991,782
2022-11-15 $46.92 $47.67 $46.42 $46.85 $46.85 1,483,901
2022-11-14 $46.66 $47.57 $46.21 $46.27 $46.27 1,119,187
2022-11-11 $47.21 $47.60 $46.60 $47.25 $47.25 1,298,332
2022-11-10 $45.66 $47.14 $45.44 $46.94 $46.94 1,795,495
2022-11-09 $44.66 $45.13 $44.13 $44.24 $44.24 1,020,999
2022-11-08 $45.06 $45.48 $44.69 $45.12 $45.12 1,093,031
2022-11-07 $45.40 $45.50 $44.13 $45.04 $45.04 1,128,714
2022-11-04 $44.70 $45.40 $44.04 $44.86 $44.86 1,213,921
2022-11-03 $42.88 $44.16 $42.34 $43.84 $43.84 1,360,450
2022-11-02 $44.09 $45.07 $43.54 $43.56 $43.56 2,198,668
2022-11-01 $45.05 $45.20 $44.40 $44.52 $44.52 1,168,519
2022-10-31 $44.31 $44.78 $43.79 $44.46 $44.46 1,288,731
2022-10-28 $43.32 $44.44 $43.12 $44.43 $44.43 1,228,648
2022-10-27 $43.57 $44.20 $43.24 $43.27 $43.27 1,375,670
2022-10-26 $43.43 $44.20 $42.78 $42.86 $42.86 1,548,420
2022-10-25 $42.23 $43.81 $42.09 $43.41 $43.41 1,749,017
2022-10-24 $41.42 $42.78 $40.94 $42.58 $42.58 2,010,574
2022-10-21 $39.71 $41.37 $39.46 $41.01 $41.01 2,551,493
2022-10-20 $41.39 $41.63 $39.46 $39.88 $39.88 4,302,144
2022-10-19 $43.06 $43.06 $41.51 $41.85 $41.85 3,380,673
2022-10-18 $42.41 $42.86 $41.89 $42.34 $42.34 1,603,687
2022-10-17 $42.96 $43.00 $41.50 $41.53 $41.53 1,542,540
2022-10-14 $42.86 $43.09 $41.69 $41.83 $41.83 1,221,473
2022-10-13 $40.83 $42.62 $40.14 $41.90 $41.90 1,480,249
2022-10-12 $40.34 $41.55 $39.87 $41.21 $41.21 1,241,166
2022-10-11 $42.41 $42.50 $39.87 $40.74 $40.74 1,510,743
2022-10-10 $41.68 $41.91 $40.89 $41.18 $41.18 862,476
2022-10-07 $41.92 $42.04 $40.89 $41.49 $41.49 830,959
2022-10-06 $42.36 $42.94 $41.86 $42.46 $42.46 1,031,477
2022-10-05 $41.76 $42.94 $41.49 $42.66 $42.66 1,149,799
2022-10-04 $41.38 $42.68 $41.23 $42.65 $42.65 1,586,532
2022-10-03 $39.35 $40.20 $38.72 $39.91 $39.91 1,380,273
2022-09-30 $38.83 $39.80 $38.83 $39.15 $39.15 1,409,442
2022-09-29 $39.53 $39.70 $38.71 $39.14 $39.14 1,375,304
2022-09-28 $39.00 $40.59 $38.65 $40.35 $40.35 1,701,796
2022-09-27 $39.56 $40.06 $38.44 $39.05 $39.05 1,839,394
2022-09-26 $40.49 $40.98 $38.75 $38.81 $38.81 2,577,860
2022-09-23 $41.15 $41.34 $40.10 $40.78 $40.78 1,672,041
2022-09-22 $43.40 $43.40 $41.34 $41.88 $41.88 1,823,808
2022-09-21 $44.93 $45.05 $43.47 $43.49 $43.49 1,748,368
2022-09-20 $45.55 $45.90 $44.79 $45.33 $45.33 1,002,606
2022-09-19 $44.15 $46.09 $44.10 $45.78 $45.78 1,659,420
2022-09-16 $45.46 $45.46 $44.24 $44.38 $44.38 2,120,388
2022-09-15 $45.88 $46.91 $45.80 $46.26 $46.26 1,776,422
2022-09-14 $44.73 $46.02 $44.12 $45.96 $45.96 1,282,120
2022-09-13 $45.32 $46.02 $44.74 $44.94 $44.94 1,392,274
2022-09-12 $46.97 $47.41 $46.48 $46.82 $46.82 1,229,221
2022-09-09 $46.15 $46.64 $46.07 $46.56 $46.56 1,368,800
2022-09-08 $45.27 $46.32 $45.09 $45.69 $45.69 1,563,441
2022-09-07 $43.99 $46.13 $43.99 $46.09 $46.09 2,008,684
2022-09-06 $44.02 $44.53 $43.40 $43.90 $43.90 1,552,174
2022-09-02 $44.26 $44.64 $43.28 $43.62 $43.62 1,127,927
2022-09-01 $43.18 $43.71 $42.24 $43.69 $43.69 1,487,124
2022-08-31 $45.08 $45.11 $43.51 $43.56 $43.56 1,317,735
2022-08-30 $45.19 $45.37 $44.30 $44.87 $44.87 1,729,250
2022-08-29 $44.27 $45.03 $44.24 $44.64 $44.64 973,238
2022-08-26 $46.26 $46.50 $44.82 $44.89 $44.89 911,140
2022-08-25 $45.72 $46.70 $45.58 $46.20 $46.20 885,451
2022-08-24 $44.66 $45.51 $44.50 $45.41 $45.41 977,352
2022-08-23 $44.37 $44.90 $43.96 $44.50 $44.50 1,239,652
2022-08-22 $44.43 $44.88 $43.72 $44.19 $44.19 1,224,306
2022-08-19 $46.00 $46.25 $45.22 $45.45 $45.45 1,148,394
2022-08-18 $46.56 $46.74 $46.03 $46.69 $46.69 983,547
2022-08-17 $47.28 $47.61 $46.45 $46.64 $46.64 1,002,504
2022-08-16 $48.41 $48.61 $47.82 $48.24 $48.24 1,435,717
2022-08-15 $47.16 $48.76 $47.16 $48.45 $48.45 1,209,656
2022-08-12 $46.81 $47.35 $46.43 $47.34 $47.34 1,364,974
2022-08-11 $47.14 $47.64 $46.11 $46.23 $46.23 1,275,539
2022-08-10 $46.85 $47.37 $46.58 $46.61 $46.61 990,660
2022-08-09 $46.51 $46.70 $45.44 $45.73 $45.73 956,832
2022-08-08 $46.84 $47.53 $46.46 $46.80 $46.80 1,419,750
2022-08-05 $46.35 $46.96 $46.17 $46.55 $46.55 851,320
2022-08-04 $46.30 $46.93 $46.03 $46.92 $46.92 1,339,200
2022-08-03 $44.89 $46.39 $44.78 $46.30 $46.30 1,211,039
2022-08-02 $44.56 $45.06 $43.94 $44.50 $44.50 1,499,744
2022-08-01 $44.18 $45.65 $43.82 $45.24 $45.24 1,622,398
2022-07-29 $43.69 $44.51 $43.59 $44.33 $44.33 1,753,325
2022-07-28 $43.22 $44.06 $42.46 $44.01 $44.01 1,594,080
2022-07-27 $43.25 $44.04 $42.67 $43.79 $43.79 1,166,299
2022-07-26 $43.24 $43.24 $42.34 $42.40 $42.40 1,300,803
2022-07-25 $42.92 $43.84 $42.48 $43.74 $43.74 2,442,802
2022-07-22 $43.51 $43.88 $42.55 $42.75 $42.75 1,580,501
2022-07-21 $43.57 $43.61 $42.01 $43.19 $43.19 2,589,761
2022-07-20 $42.78 $43.78 $42.27 $43.40 $43.40 2,016,547
2022-07-19 $42.12 $42.87 $42.11 $42.79 $42.79 1,372,697
2022-07-18 $42.06 $42.65 $41.34 $41.53 $41.53 2,112,333
2022-07-15 $41.48 $41.68 $40.48 $41.31 $41.31 1,286,486
2022-07-14 $40.60 $41.65 $40.47 $40.79 $40.79 1,695,876
2022-07-13 $40.55 $41.41 $40.10 $41.26 $41.26 1,714,362
2022-07-12 $40.34 $42.40 $40.34 $41.80 $41.80 1,657,366
2022-07-11 $40.40 $40.88 $40.12 $40.34 $40.34 1,172,488
2022-07-08 $41.08 $41.34 $40.19 $40.89 $40.89 1,369,650
2022-07-07 $41.54 $41.72 $40.38 $40.97 $40.97 1,515,371
2022-07-06 $41.23 $42.19 $40.69 $41.07 $41.07 1,166,727
2022-07-05 $40.12 $41.65 $39.82 $41.54 $41.54 2,168,748
2022-07-01 $40.25 $41.20 $39.67 $41.17 $41.17 1,420,672
2022-06-30 $39.63 $40.44 $38.58 $40.05 $40.05 1,826,682
2022-06-29 $40.26 $40.62 $39.70 $40.48 $40.48 1,825,367
2022-06-28 $41.54 $42.82 $40.68 $40.78 $40.78 1,244,020
2022-06-27 $42.00 $42.07 $40.78 $40.87 $40.87 1,514,082
2022-06-24 $39.92 $42.07 $39.85 $41.92 $41.92 1,696,571
2022-06-23 $39.85 $40.30 $38.87 $39.90 $39.90 1,824,407
2022-06-22 $40.11 $40.94 $39.99 $40.37 $40.37 1,304,427
2022-06-21 $41.24 $41.33 $39.81 $40.51 $40.51 1,786,446
2022-06-17 $39.26 $40.64 $38.19 $40.42 $40.42 3,009,512
2022-06-16 $40.00 $40.09 $38.20 $38.68 $38.68 2,241,518
2022-06-15 $41.18 $42.00 $40.72 $41.18 $41.18 1,779,588
2022-06-14 $41.30 $41.51 $39.92 $40.60 $40.60 2,137,054
2022-06-13 $42.70 $43.00 $40.70 $40.93 $40.93 3,072,546
2022-06-10 $45.20 $46.01 $43.81 $44.00 $44.00 2,084,036
2022-06-09 $47.51 $47.84 $46.06 $46.07 $46.07 1,296,716
2022-06-08 $48.51 $49.14 $47.79 $48.11 $48.11 1,309,150
2022-06-07 $48.15 $49.50 $48.06 $49.33 $49.33 1,231,257
2022-06-06 $49.70 $49.78 $48.32 $48.85 $48.85 1,417,878
2022-06-03 $47.02 $49.30 $46.46 $48.88 $48.88 3,661,538
2022-06-02 $46.54 $47.61 $46.45 $47.39 $47.39 1,270,579
2022-06-01 $48.68 $48.97 $46.01 $46.57 $46.57 1,945,293
2022-05-31 $47.34 $48.77 $46.88 $48.26 $48.26 1,818,733
2022-05-27 $47.31 $48.53 $47.31 $48.43 $48.43 1,385,260
2022-05-26 $45.92 $47.67 $45.92 $47.13 $47.13 2,333,080
2022-05-25 $44.20 $45.76 $43.88 $45.16 $45.16 2,227,351
2022-05-24 $45.63 $45.69 $43.80 $44.21 $44.21 1,490,181
2022-05-23 $46.98 $47.30 $45.85 $46.46 $46.46 1,373,533
2022-05-20 $47.53 $47.73 $45.10 $46.10 $46.10 1,428,190
2022-05-19 $45.95 $47.70 $45.86 $46.76 $46.76 1,557,521
2022-05-18 $47.32 $48.15 $46.39 $46.58 $46.58 1,580,290
2022-05-17 $47.24 $48.24 $46.71 $48.02 $48.02 1,671,015
2022-05-16 $45.93 $46.40 $45.47 $45.60 $45.60 1,224,437
2022-05-13 $45.28 $46.45 $45.05 $46.15 $46.15 2,044,236
2022-05-12 $45.24 $45.96 $43.39 $44.61 $44.61 2,423,618
2022-05-11 $47.35 $48.60 $45.66 $45.81 $45.81 1,840,896
2022-05-10 $47.94 $48.47 $46.56 $47.47 $47.47 1,888,849
2022-05-09 $49.23 $49.50 $47.05 $47.27 $47.27 2,302,499
2022-05-06 $51.00 $51.08 $49.10 $50.22 $50.22 1,577,225
2022-05-05 $52.51 $53.08 $50.74 $51.14 $51.14 1,878,126
2022-05-04 $52.16 $53.60 $51.74 $53.50 $53.50 2,030,543
2022-05-03 $53.58 $53.78 $52.42 $53.06 $53.06 1,752,384
2022-05-02 $54.13 $54.45 $51.51 $53.06 $53.06 2,680,169
2022-04-29 $55.06 $56.08 $54.18 $54.39 $54.39 1,676,910
2022-04-28 $55.29 $55.72 $53.71 $55.54 $55.54 1,722,073
2022-04-27 $53.70 $54.91 $52.79 $54.29 $54.29 2,398,960
2022-04-26 $55.60 $55.80 $53.36 $53.86 $53.86 2,637,400
2022-04-25 $56.04 $56.80 $55.03 $56.44 $56.44 2,137,135
2022-04-22 $59.34 $59.37 $56.33 $56.55 $56.55 3,021,393
2022-04-21 $61.00 $61.55 $58.43 $58.78 $58.78 4,019,584
2022-04-20 $58.54 $59.42 $58.46 $58.69 $58.69 2,470,479
2022-04-19 $57.47 $58.82 $57.19 $58.27 $58.27 2,273,369
2022-04-18 $56.76 $57.47 $56.27 $56.85 $56.85 1,269,845
2022-04-14 $56.68 $57.88 $56.52 $57.11 $57.11 1,582,202
2022-04-13 $56.34 $57.00 $55.04 $56.24 $56.24 2,348,054
2022-04-12 $53.00 $53.96 $52.53 $53.45 $53.45 1,344,816
2022-04-11 $52.25 $54.04 $51.91 $52.82 $52.82 1,474,909
2022-04-08 $53.47 $53.68 $52.19 $52.29 $52.29 1,691,375
2022-04-07 $54.64 $54.64 $52.32 $53.40 $53.40 2,139,117
2022-04-06 $55.40 $55.77 $53.48 $55.04 $55.04 2,314,353
2022-04-05 $57.24 $57.75 $55.77 $56.87 $56.87 2,505,500
2022-04-04 $57.58 $57.79 $56.73 $57.16 $57.16 1,203,721
2022-04-01 $58.36 $58.76 $57.45 $57.95 $57.95 1,601,445
2022-03-31 $58.17 $58.85 $57.63 $58.01 $58.01 1,438,080
2022-03-30 $57.85 $58.60 $57.39 $58.01 $58.01 1,635,363
2022-03-29 $58.88 $59.54 $57.48 $58.39 $58.39 3,000,041
2022-03-28 $57.75 $58.11 $56.60 $57.19 $57.19 1,931,821
2022-03-25 $56.53 $57.77 $56.10 $57.44 $57.44 2,146,645
2022-03-24 $55.40 $56.00 $54.26 $55.94 $55.94 2,265,815
2022-03-23 $54.05 $54.76 $53.80 $54.12 $54.12 2,184,821
2022-03-22 $54.29 $55.17 $54.21 $54.53 $54.53 1,735,628
2022-03-21 $54.54 $54.76 $53.03 $53.74 $53.74 2,016,337
2022-03-18 $54.06 $55.58 $53.58 $55.19 $55.19 2,378,227
2022-03-17 $53.17 $54.55 $52.70 $54.32 $54.32 2,009,002
2022-03-16 $52.38 $54.85 $52.38 $54.69 $54.69 2,889,981
2022-03-15 $52.18 $53.33 $50.54 $51.74 $51.74 2,710,769
2022-03-14 $49.50 $50.81 $48.53 $49.60 $49.60 2,467,103
2022-03-11 $50.56 $50.76 $48.60 $48.82 $48.82 2,192,003
2022-03-10 $47.61 $49.77 $46.80 $49.15 $49.15 2,121,343
2022-03-09 $48.56 $50.06 $48.29 $48.63 $48.63 3,640,665
2022-03-08 $45.08 $48.79 $43.46 $46.67 $46.67 4,209,469
2022-03-07 $48.50 $48.87 $43.62 $43.69 $43.69 3,682,461
2022-03-04 $50.10 $50.55 $48.52 $49.14 $49.14 2,533,941
2022-03-03 $53.23 $53.75 $51.04 $51.42 $51.42 1,915,273
2022-03-02 $53.18 $53.65 $52.02 $52.62 $52.62 1,975,263
2022-03-01 $55.35 $55.74 $51.95 $52.34 $52.34 3,083,740
2022-02-28 $56.35 $56.90 $55.20 $56.14 $56.14 2,879,053
2022-02-25 $56.75 $58.15 $56.34 $57.57 $57.57 2,021,667
2022-02-24 $52.48 $56.46 $51.62 $56.20 $56.20 2,608,767
2022-02-23 $58.29 $58.51 $55.64 $55.82 $55.82 1,758,724
2022-02-22 $58.00 $59.23 $57.35 $57.83 $57.83 1,686,911
2022-02-18 $58.80 $59.92 $58.41 $58.79 $58.79 2,603,712
2022-02-17 $59.38 $59.83 $58.48 $58.89 $58.89 1,207,129
2022-02-16 $59.37 $61.07 $59.15 $60.31 $60.31 1,915,900
2022-02-15 $58.71 $60.25 $58.40 $59.91 $59.91 2,514,843
2022-02-14 $57.05 $58.08 $56.57 $57.01 $57.01 2,260,246
2022-02-11 $58.92 $59.68 $55.90 $56.84 $56.84 2,248,381
2022-02-10 $58.09 $59.87 $57.89 $58.62 $58.62 2,001,079
2022-02-09 $58.00 $59.16 $57.86 $58.59 $58.59 2,096,646
2022-02-08 $55.93 $57.74 $55.35 $57.65 $57.65 2,328,527
2022-02-07 $54.53 $55.89 $54.48 $55.36 $55.36 2,038,199
2022-02-04 $52.82 $53.74 $52.33 $53.49 $53.49 1,282,452
2022-02-03 $54.10 $54.61 $53.12 $53.24 $53.24 1,374,158
2022-02-02 $54.56 $54.90 $53.60 $54.35 $54.35 1,534,769
2022-02-01 $55.01 $55.88 $54.41 $54.81 $54.81 1,908,509
2022-01-31 $51.57 $54.84 $51.38 $54.74 $54.74 2,220,117
2022-01-28 $52.26 $52.63 $49.73 $52.25 $52.25 2,280,787
2022-01-27 $53.86 $56.05 $52.39 $52.60 $52.60 3,346,412
2022-01-26 $53.21 $54.03 $51.58 $52.31 $52.31 2,531,968
2022-01-25 $50.75 $52.50 $50.67 $52.19 $52.19 2,487,416
2022-01-24 $50.59 $51.50 $48.73 $51.40 $51.40 3,193,610
2022-01-21 $53.49 $53.76 $51.82 $52.02 $52.02 2,106,238
2022-01-20 $54.60 $55.67 $53.68 $53.81 $53.81 1,646,688
2022-01-19 $55.13 $55.70 $54.30 $54.37 $54.37 1,579,643
2022-01-18 $55.03 $56.15 $54.82 $54.98 $54.98 1,325,532
2022-01-14 $55.88 $56.34 $54.95 $55.79 $55.79 1,552,489
2022-01-13 $55.50 $57.60 $55.20 $56.55 $56.55 1,900,981
2022-01-12 $55.61 $56.18 $55.02 $55.15 $55.15 1,207,630
2022-01-11 $55.00 $56.20 $54.93 $55.99 $55.99 1,198,713
2022-01-10 $56.25 $56.56 $54.52 $55.10 $55.10 2,206,271
2022-01-07 $55.07 $56.68 $54.73 $55.86 $55.86 1,831,753
2022-01-06 $55.69 $55.99 $54.17 $54.46 $54.46 1,593,377
2022-01-05 $55.82 $56.33 $54.71 $54.77 $54.77 1,914,899
2022-01-04 $55.19 $55.61 $54.33 $55.45 $55.45 2,613,973
2022-01-03 $52.86 $54.63 $52.83 $54.07 $54.07 1,942,663
2021-12-31 $51.93 $52.44 $51.62 $52.10 $52.10 1,263,995
2021-12-30 $51.88 $52.92 $51.80 $51.94 $51.94 1,667,392
2021-12-29 $52.41 $52.51 $51.84 $52.14 $52.14 1,429,592
2021-12-28 $52.10 $53.40 $51.98 $52.90 $52.90 1,292,951
2021-12-27 $51.83 $52.97 $51.44 $52.62 $52.62 1,474,734
2021-12-23 $53.00 $53.29 $52.40 $53.02 $53.02 1,996,069
2021-12-22 $52.24 $52.72 $51.57 $52.19 $52.19 1,605,019
2021-12-21 $50.00 $52.28 $49.88 $52.07 $52.07 2,166,242
2021-12-20 $48.99 $50.20 $48.27 $49.34 $49.34 1,870,340
2021-12-17 $49.37 $50.98 $48.71 $50.03 $50.03 3,780,143
2021-12-16 $50.81 $51.14 $49.04 $49.22 $49.22 1,728,711
2021-12-15 $50.20 $50.43 $48.78 $50.27 $50.27 1,837,415
2021-12-14 $50.20 $51.69 $50.01 $50.14 $50.14 1,555,079
2021-12-13 $50.82 $50.94 $49.68 $50.30 $50.30 1,627,953
2021-12-10 $51.44 $52.06 $50.72 $51.67 $51.67 2,007,052
2021-12-09 $50.72 $51.78 $49.85 $51.42 $51.42 2,309,406
2021-12-08 $50.77 $52.90 $50.61 $51.43 $51.43 2,171,075
2021-12-07 $51.26 $51.85 $49.92 $50.35 $50.35 1,873,810
2021-12-06 $49.51 $52.27 $49.47 $50.62 $50.62 2,716,133
2021-12-03 $49.31 $49.72 $47.73 $48.57 $48.57 1,682,002
2021-12-02 $47.00 $49.85 $46.80 $49.52 $49.52 2,209,972
2021-12-01 $49.96 $50.22 $46.26 $46.29 $46.29 2,594,870
2021-11-30 $48.50 $49.13 $47.56 $48.57 $48.57 2,259,061
2021-11-29 $50.19 $50.98 $48.76 $49.45 $49.45 2,660,127
2021-11-26 $50.00 $50.07 $47.38 $49.45 $49.45 3,092,198
2021-11-24 $52.24 $53.65 $51.96 $52.91 $52.91 1,524,966
2021-11-23 $53.68 $54.09 $52.47 $52.73 $52.73 1,221,146
2021-11-22 $53.23 $53.88 $52.48 $53.08 $53.08 1,918,941
2021-11-19 $51.90 $52.84 $50.98 $52.74 $52.74 3,461,973
2021-11-18 $53.64 $53.75 $52.04 $52.54 $52.54 1,805,660
2021-11-17 $53.70 $54.06 $52.95 $53.54 $53.54 1,289,014
2021-11-16 $55.44 $55.55 $53.56 $53.89 $53.89 2,343,875
2021-11-15 $56.05 $56.40 $55.38 $55.67 $55.67 1,222,770
2021-11-12 $56.82 $57.13 $55.05 $55.65 $55.65 1,873,543
2021-11-11 $57.52 $57.72 $56.74 $56.81 $56.81 807,031
2021-11-10 $58.19 $58.82 $57.26 $57.54 $57.54 1,321,690
2021-11-09 $58.82 $59.20 $57.96 $58.83 $58.83 1,480,783
2021-11-08 $59.68 $60.12 $58.64 $58.88 $58.88 1,935,881
2021-11-05 $58.55 $59.73 $58.13 $59.35 $59.35 2,460,025
2021-11-04 $56.17 $56.40 $55.26 $55.73 $55.73 1,215,246
2021-11-03 $54.16 $55.99 $53.96 $55.93 $55.93 1,690,654
2021-11-02 $54.51 $54.62 $53.61 $54.45 $54.45 1,398,578
2021-11-01 $53.02 $54.74 $52.60 $54.71 $54.71 1,662,882
2021-10-29 $52.91 $53.50 $52.20 $52.80 $52.80 1,681,721
2021-10-28 $52.79 $53.44 $52.62 $52.86 $52.86 1,527,871
2021-10-27 $54.37 $54.47 $52.69 $52.71 $52.71 1,550,290
2021-10-26 $54.81 $55.30 $54.04 $54.27 $54.27 1,588,325
2021-10-25 $53.70 $54.63 $53.40 $53.94 $53.94 1,842,600
2021-10-22 $55.24 $55.66 $53.64 $53.81 $53.81 3,087,146
2021-10-21 $57.48 $58.00 $55.89 $56.20 $56.20 2,741,788
2021-10-20 $57.01 $57.86 $56.23 $57.25 $57.25 2,070,447
2021-10-19 $57.57 $57.62 $56.44 $56.94 $56.94 1,720,590
2021-10-18 $57.17 $57.96 $56.70 $57.42 $57.42 1,257,808
2021-10-15 $58.94 $59.12 $57.68 $57.77 $57.77 1,933,031
2021-10-14 $57.52 $58.01 $56.93 $57.52 $57.52 1,246,661
2021-10-13 $58.04 $58.04 $56.43 $57.04 $57.04 2,184,706
2021-10-12 $58.17 $58.89 $57.63 $58.43 $58.43 1,783,455
2021-10-11 $59.21 $60.02 $58.33 $58.46 $58.46 1,550,700
2021-10-08 $60.49 $60.73 $59.45 $59.80 $59.80 899,674
2021-10-07 $61.73 $61.87 $60.21 $60.24 $60.24 1,522,450
2021-10-06 $59.90 $61.08 $59.51 $61.05 $61.05 1,639,054
2021-10-05 $62.19 $62.91 $61.20 $61.60 $61.60 1,705,493
2021-10-04 $62.77 $63.76 $61.97 $62.09 $62.09 1,858,352
2021-10-01 $60.53 $62.68 $59.82 $62.20 $62.20 2,619,675
2021-09-30 $60.18 $60.18 $58.16 $58.60 $58.60 2,021,268
2021-09-29 $61.50 $61.71 $60.36 $60.45 $60.45 1,795,575
2021-09-28 $61.27 $62.37 $61.01 $61.22 $61.22 1,727,694
2021-09-27 $61.64 $62.85 $61.17 $61.25 $61.25 1,880,926
2021-09-24 $59.86 $61.39 $59.70 $60.79 $60.79 2,053,524
2021-09-23 $57.94 $60.26 $57.80 $59.80 $59.80 2,608,304
2021-09-22 $56.57 $58.08 $56.57 $57.45 $57.45 1,909,932
2021-09-21 $57.41 $58.04 $55.90 $56.11 $56.11 1,565,310
2021-09-20 $56.40 $57.43 $55.73 $56.96 $56.96 2,285,046
2021-09-17 $57.16 $58.04 $56.22 $56.92 $56.92 2,370,859
2021-09-16 $56.85 $57.60 $56.72 $57.02 $57.02 1,378,836
2021-09-15 $56.20 $56.51 $55.45 $56.34 $56.34 1,565,463
2021-09-14 $56.76 $57.13 $55.95 $56.30 $56.30 1,082,976
2021-09-13 $56.73 $57.65 $55.43 $57.16 $57.16 1,364,112
2021-09-10 $58.36 $58.41 $56.02 $56.09 $56.09 2,097,889
2021-09-09 $56.13 $59.24 $55.84 $58.20 $58.20 2,208,261
2021-09-08 $57.27 $58.10 $56.15 $56.39 $56.39 1,357,333
2021-09-07 $56.25 $57.42 $56.12 $57.14 $57.14 1,255,197
2021-09-03 $57.64 $58.56 $56.85 $57.11 $57.11 1,401,304
2021-09-02 $57.45 $58.29 $56.79 $57.84 $57.84 1,149,686
2021-09-01 $57.78 $57.87 $56.61 $57.23 $57.23 1,175,371
2021-08-31 $56.60 $57.71 $56.36 $57.34 $57.34 1,413,678
2021-08-30 $58.51 $58.51 $56.53 $56.71 $56.71 1,247,142
2021-08-27 $57.33 $58.72 $57.31 $58.22 $58.22 1,415,551
2021-08-26 $57.23 $58.18 $56.65 $57.18 $57.18 1,343,932
2021-08-25 $57.13 $58.09 $56.71 $57.66 $57.66 1,336,467
2021-08-24 $56.04 $57.48 $55.96 $57.12 $57.12 1,393,683
2021-08-23 $55.00 $56.07 $54.94 $55.15 $55.15 2,324,140
2021-08-20 $53.83 $54.46 $53.60 $54.35 $54.35 1,248,955
2021-08-19 $54.53 $54.82 $52.88 $53.98 $53.98 1,745,927
2021-08-18 $55.08 $56.17 $54.75 $54.89 $54.89 2,306,299
2021-08-17 $56.46 $56.49 $54.56 $55.24 $55.24 1,861,747
2021-08-16 $57.12 $57.52 $56.09 $57.36 $57.36 1,416,993
2021-08-13 $58.43 $58.55 $57.45 $57.62 $57.62 1,095,319
2021-08-12 $59.12 $59.25 $57.71 $58.57 $58.57 1,174,908
2021-08-11 $57.85 $59.72 $57.51 $59.45 $59.45 2,010,063
2021-08-10 $56.81 $58.98 $56.52 $58.47 $58.47 1,621,283
2021-08-09 $57.07 $57.47 $55.87 $56.86 $56.86 1,345,166
2021-08-06 $58.14 $58.49 $57.02 $57.87 $57.87 1,499,582
2021-08-05 $55.25 $57.87 $55.15 $57.56 $57.56 2,223,753
2021-08-04 $56.14 $56.96 $54.79 $55.24 $55.24 2,127,444
2021-08-03 $56.74 $57.20 $55.20 $57.19 $57.19 1,833,551
2021-08-02 $58.21 $59.73 $56.62 $56.71 $56.71 2,440,296
2021-07-30 $58.12 $59.42 $57.70 $58.03 $58.03 2,072,561
2021-07-29 $60.29 $60.50 $58.82 $58.85 $58.85 1,419,032
2021-07-28 $59.90 $60.20 $58.32 $59.66 $59.66 1,586,244
2021-07-27 $60.34 $60.49 $59.08 $59.32 $59.32 1,552,476
2021-07-26 $58.26 $60.66 $58.26 $60.56 $60.56 2,326,877
2021-07-23 $58.86 $59.48 $57.74 $58.25 $58.25 1,920,049
2021-07-22 $56.86 $58.98 $55.40 $57.98 $57.98 4,907,429
2021-07-21 $56.33 $58.22 $56.26 $57.59 $57.59 2,659,063
2021-07-20 $52.82 $55.91 $52.58 $55.48 $55.48 2,404,441
2021-07-19 $52.84 $53.71 $51.75 $52.83 $52.83 3,103,912
2021-07-16 $57.50 $57.62 $54.36 $54.62 $54.62 2,810,241
2021-07-15 $57.09 $58.00 $56.01 $56.91 $56.91 1,938,990
2021-07-14 $58.50 $59.39 $57.21 $57.55 $57.55 1,533,673
2021-07-13 $59.03 $59.11 $57.47 $57.62 $57.62 1,810,329
2021-07-12 $58.82 $59.80 $58.07 $59.67 $59.67 1,297,405
2021-07-09 $58.65 $59.59 $58.27 $59.38 $59.38 1,213,538
2021-07-08 $56.50 $58.73 $55.93 $57.78 $57.78 1,830,939
2021-07-07 $58.99 $59.63 $57.22 $57.62 $57.62 2,208,002
2021-07-06 $60.74 $61.09 $58.94 $59.19 $59.19 1,452,387
2021-07-02 $61.69 $61.75 $60.41 $60.71 $60.71 1,196,652
2021-07-01 $60.86 $61.55 $60.46 $61.43 $61.43 2,243,692
2021-06-30 $60.01 $60.62 $59.83 $60.31 $60.31 4,112,675
2021-06-29 $61.27 $61.63 $59.85 $60.13 $60.13 3,916,110
2021-06-28 $62.45 $62.69 $60.52 $61.45 $61.45 2,038,669
2021-06-25 $63.42 $63.71 $62.91 $63.27 $63.27 1,693,696
2021-06-24 $64.19 $64.40 $63.06 $63.55 $63.55 1,281,793
2021-06-23 $64.30 $64.49 $63.74 $63.78 $63.78 1,495,327
2021-06-22 $64.61 $64.97 $63.10 $64.21 $64.21 1,818,020
2021-06-21 $63.79 $65.16 $63.60 $65.02 $65.02 1,516,920
2021-06-18 $62.43 $64.13 $62.01 $63.31 $63.31 3,381,611
2021-06-17 $64.18 $64.51 $61.88 $62.64 $62.64 1,720,226
2021-06-16 $64.40 $64.91 $63.62 $63.93 $63.93 1,294,510
2021-06-15 $64.71 $64.94 $63.54 $64.33 $64.33 1,720,903
2021-06-14 $65.12 $65.75 $64.27 $64.45 $64.45 1,942,842
2021-06-11 $64.86 $65.83 $63.43 $65.48 $65.48 2,844,159
2021-06-10 $67.01 $67.01 $64.76 $64.90 $64.90 1,491,770
2021-06-09 $66.60 $66.66 $65.50 $65.62 $65.62 1,010,359
2021-06-08 $66.00 $66.94 $65.17 $66.30 $66.30 1,272,366
2021-06-07 $65.91 $66.39 $65.26 $65.56 $65.56 1,094,017
2021-06-04 $65.78 $66.17 $64.82 $65.45 $65.45 1,267,524
2021-06-03 $66.83 $67.34 $65.33 $65.46 $65.46 2,206,519
2021-06-02 $69.84 $69.85 $67.54 $67.84 $67.84 1,876,062
2021-06-01 $69.93 $70.90 $68.91 $69.54 $69.54 1,557,047
2021-05-28 $70.35 $70.38 $68.95 $69.20 $69.20 1,159,143
2021-05-27 $70.14 $70.61 $69.39 $70.43 $70.43 856,437
2021-05-26 $68.77 $69.95 $68.63 $69.64 $69.64 1,143,735
2021-05-25 $68.96 $70.30 $68.10 $68.25 $68.25 1,780,981
2021-05-24 $68.43 $69.36 $67.75 $69.25 $69.25 794,367
2021-05-21 $68.88 $69.30 $68.00 $68.07 $68.07 1,083,490
2021-05-20 $69.88 $69.88 $67.53 $68.43 $68.43 834,450
2021-05-19 $69.29 $69.77 $67.90 $69.33 $69.33 953,222
2021-05-18 $72.00 $72.92 $70.29 $70.29 $70.29 1,457,208
2021-05-17 $69.20 $71.87 $68.53 $71.67 $71.67 2,057,876
2021-05-14 $68.08 $70.25 $68.08 $69.84 $69.84 1,454,250
2021-05-13 $65.40 $67.66 $65.25 $67.16 $67.16 1,593,391
2021-05-12 $65.23 $66.49 $64.55 $64.77 $64.77 1,809,391
2021-05-11 $65.30 $66.05 $63.64 $65.54 $65.54 1,279,848
2021-05-10 $68.00 $68.53 $67.03 $67.09 $67.09 814,309
2021-05-07 $66.50 $68.57 $66.50 $67.90 $67.90 829,281
2021-05-06 $67.02 $67.40 $65.78 $67.04 $67.04 1,014,725
2021-05-05 $65.98 $67.80 $65.98 $66.91 $66.91 1,159,900
2021-05-04 $68.12 $68.89 $65.87 $66.56 $66.56 1,887,800
2021-05-03 $69.46 $69.80 $68.05 $68.69 $68.69 1,186,212
2021-04-30 $67.96 $69.72 $67.85 $69.14 $69.14 1,616,287
2021-04-29 $69.27 $69.51 $68.19 $68.57 $68.57 889,395
2021-04-28 $68.86 $69.00 $68.05 $68.65 $68.65 1,023,244
2021-04-27 $69.00 $69.72 $68.49 $69.08 $69.08 838,334
2021-04-26 $70.40 $70.95 $68.71 $69.48 $69.48 1,824,171
2021-04-23 $67.55 $69.55 $67.20 $69.21 $69.21 1,187,507
2021-04-22 $70.00 $70.24 $66.96 $66.96 $66.96 2,410,551
2021-04-21 $66.50 $68.83 $64.81 $68.83 $68.83 1,668,893
2021-04-20 $67.89 $68.03 $65.44 $66.90 $66.90 1,749,793
2021-04-19 $69.00 $69.18 $67.88 $68.77 $68.77 1,286,433
2021-04-16 $69.70 $70.55 $68.69 $69.33 $69.33 1,465,869
2021-04-15 $71.51 $71.66 $68.47 $69.43 $69.43 1,750,567
2021-04-14 $71.59 $72.40 $70.41 $70.57 $70.57 1,550,273
2021-04-13 $70.52 $70.83 $67.76 $70.22 $70.22 3,012,551
2021-04-12 $72.00 $72.47 $70.66 $71.30 $71.30 1,024,923
2021-04-09 $72.70 $72.95 $71.59 $72.63 $72.63 909,526
2021-04-08 $71.78 $72.95 $70.36 $72.69 $72.69 1,278,563
2021-04-07 $73.70 $74.25 $71.72 $72.36 $72.36 1,246,893
2021-04-06 $72.44 $73.90 $71.85 $73.74 $73.74 2,764,155
2021-04-05 $70.74 $72.75 $70.49 $71.09 $71.09 1,427,323
2021-04-01 $69.67 $70.44 $68.95 $69.49 $69.49 810,336
2021-03-31 $70.02 $70.05 $68.57 $69.21 $69.21 1,184,432
2021-03-30 $68.01 $70.34 $67.75 $69.94 $69.94 1,602,132
2021-03-29 $68.65 $68.83 $66.35 $67.50 $67.50 1,478,934
2021-03-26 $68.60 $69.54 $66.88 $68.32 $68.32 1,222,252
2021-03-25 $64.25 $67.97 $63.50 $67.75 $67.75 2,028,088
2021-03-24 $66.70 $68.64 $65.37 $65.42 $65.42 1,305,171
2021-03-23 $67.60 $68.79 $65.23 $65.66 $65.66 1,669,811
2021-03-22 $70.42 $70.42 $68.24 $68.56 $68.56 1,728,588
2021-03-19 $69.98 $71.69 $68.22 $70.78 $70.78 2,414,319
2021-03-18 $72.69 $73.75 $70.21 $70.59 $70.59 1,885,840
2021-03-17 $70.05 $73.26 $69.76 $73.20 $73.20 1,948,885
2021-03-16 $72.41 $72.50 $70.20 $70.60 $70.60 2,045,530
2021-03-15 $69.44 $72.62 $68.86 $71.98 $71.98 3,738,049
2021-03-12 $66.01 $68.88 $65.80 $68.02 $68.02 1,865,640
2021-03-11 $66.86 $66.99 $65.11 $65.69 $65.69 1,998,685
2021-03-10 $66.36 $67.68 $65.15 $66.39 $66.39 1,648,429
2021-03-09 $68.66 $68.75 $66.21 $66.89 $66.89 1,449,131
2021-03-08 $65.99 $69.17 $65.61 $67.99 $67.99 2,201,370
2021-03-05 $65.04 $65.29 $59.69 $64.89 $64.89 1,783,996
2021-03-04 $65.32 $66.70 $61.85 $64.62 $64.62 1,592,999
2021-03-03 $66.13 $67.22 $65.18 $65.96 $65.96 1,212,037
2021-03-02 $64.57 $65.82 $64.05 $65.42 $65.42 1,094,453
2021-03-01 $67.08 $67.67 $64.31 $64.83 $64.83 2,445,443
2021-02-26 $65.32 $66.57 $63.58 $65.02 $65.02 2,198,274
2021-02-25 $67.49 $67.89 $64.07 $65.56 $65.56 2,031,736
2021-02-24 $66.90 $68.99 $66.64 $67.45 $67.45 3,229,545
2021-02-23 $64.73 $66.97 $62.15 $66.52 $66.52 3,113,296
2021-02-22 $63.91 $66.13 $62.64 $63.61 $63.61 4,106,677
2021-02-19 $60.42 $62.86 $60.18 $62.28 $62.28 1,986,487
2021-02-18 $59.21 $60.18 $58.43 $59.90 $59.90 1,416,254
2021-02-17 $59.38 $60.25 $58.94 $59.99 $59.99 1,354,795
2021-02-16 $58.54 $60.10 $57.69 $59.94 $59.94 1,650,693
2021-02-12 $57.19 $58.17 $56.92 $57.56 $57.56 967,282
2021-02-11 $57.04 $57.74 $56.45 $57.69 $57.69 1,362,137
2021-02-10 $56.11 $57.68 $55.65 $57.36 $57.36 1,421,854
2021-02-09 $56.48 $56.59 $55.57 $55.74 $55.74 1,294,669
2021-02-08 $54.60 $57.60 $54.59 $57.08 $57.08 1,755,410
2021-02-05 $54.98 $55.15 $54.05 $54.18 $54.18 1,163,516
2021-02-04 $52.80 $54.71 $52.72 $54.48 $54.48 1,745,375
2021-02-03 $51.25 $52.74 $50.76 $52.54 $52.54 1,530,819
2021-02-02 $50.85 $51.24 $50.18 $50.66 $50.66 1,784,021
2021-02-01 $49.36 $50.56 $48.25 $49.89 $49.89 2,704,686
2021-01-29 $50.48 $50.56 $48.13 $48.83 $48.83 2,231,022
2021-01-28 $50.08 $51.98 $50.01 $50.67 $50.67 2,884,625
2021-01-27 $50.97 $51.22 $48.09 $48.85 $48.85 3,787,621
2021-01-26 $53.50 $53.65 $51.62 $51.83 $51.83 2,736,962
2021-01-25 $54.00 $54.05 $51.23 $52.90 $52.90 2,800,310
2021-01-22 $54.20 $54.65 $53.71 $54.47 $54.47 936,103
2021-01-21 $54.86 $55.64 $54.16 $54.96 $54.96 1,334,719
2021-01-20 $54.99 $56.10 $54.66 $55.81 $55.81 1,151,639
2021-01-19 $54.47 $55.12 $53.42 $54.71 $54.71 1,194,049
2021-01-15 $55.53 $56.18 $53.57 $53.65 $53.65 2,052,701
2021-01-14 $52.51 $56.14 $52.32 $55.42 $55.42 3,174,851
2021-01-13 $51.46 $52.37 $50.63 $51.85 $51.85 1,652,559
2021-01-12 $50.43 $51.90 $50.14 $51.69 $51.69 1,461,348
2021-01-11 $50.10 $50.85 $49.60 $50.15 $50.15 1,955,958
2021-01-08 $51.79 $51.93 $50.48 $50.98 $50.98 1,043,879
2021-01-07 $51.72 $52.46 $51.28 $51.32 $51.32 1,228,156
2021-01-06 $49.85 $52.12 $49.52 $51.52 $51.52 2,014,986
2021-01-05 $48.84 $50.69 $48.79 $49.86 $49.86 1,645,081
2021-01-04 $52.17 $52.19 $48.81 $49.24 $49.24 2,218,749
2020-12-31 $52.61 $52.62 $51.87 $52.00 $52.00 1,131,695
2020-12-30 $52.00 $53.03 $51.98 $52.90 $52.90 1,243,087
2020-12-29 $52.98 $53.14 $51.78 $52.03 $52.03 913,089
2020-12-28 $52.95 $53.76 $52.41 $52.58 $52.58 1,292,585
2020-12-24 $52.25 $52.56 $51.12 $52.25 $52.25 814,791
2020-12-23 $50.63 $52.72 $50.61 $51.84 $51.84 2,143,694
2020-12-22 $50.71 $50.76 $49.70 $50.35 $50.35 1,795,245
2020-12-21 $48.91 $50.67 $48.27 $50.22 $50.22 2,142,108
2020-12-18 $49.74 $50.63 $49.60 $50.35 $50.35 2,931,493
2020-12-17 $50.23 $50.25 $49.05 $50.17 $50.17 1,582,433
2020-12-16 $49.83 $50.06 $49.05 $49.75 $49.75 1,485,904
2020-12-15 $49.34 $50.57 $48.29 $50.33 $50.33 1,627,649
2020-12-14 $50.84 $51.00 $48.54 $48.93 $48.93 2,158,302
2020-12-11 $51.18 $51.42 $48.91 $49.88 $49.88 1,964,881
2020-12-10 $49.14 $51.37 $49.10 $51.29 $51.29 1,335,476
2020-12-09 $51.45 $51.85 $49.58 $50.36 $50.36 1,627,788
2020-12-08 $50.51 $51.76 $50.16 $50.97 $50.97 1,814,054
2020-12-07 $52.64 $52.94 $50.80 $51.01 $51.01 2,707,113
2020-12-04 $54.05 $54.96 $52.34 $52.94 $52.94 2,113,589
2020-12-03 $52.18 $54.63 $52.06 $53.01 $53.01 2,647,076
2020-12-02 $50.19 $51.49 $49.91 $51.29 $51.29 1,824,267
2020-12-01 $51.77 $52.57 $50.92 $50.94 $50.94 1,418,799
2020-11-30 $52.00 $52.00 $49.62 $50.97 $50.97 2,022,624
2020-11-27 $52.46 $53.42 $51.39 $51.55 $51.55 1,338,052
2020-11-25 $51.94 $52.74 $50.82 $52.47 $52.47 1,661,446
2020-11-24 $51.42 $52.75 $50.26 $52.37 $52.37 3,315,911
2020-11-23 $48.40 $49.97 $48.18 $49.72 $49.72 1,887,379
2020-11-20 $48.23 $48.26 $46.63 $47.72 $47.72 1,929,069
2020-11-19 $47.36 $48.54 $47.01 $48.49 $48.49 1,647,098
2020-11-18 $48.50 $49.71 $47.60 $47.72 $47.72 1,985,256
2020-11-17 $46.34 $48.05 $46.00 $47.46 $47.46 1,802,439
2020-11-16 $47.48 $47.66 $45.28 $47.16 $47.16 3,729,731
2020-11-13 $43.11 $44.87 $42.78 $44.66 $44.66 1,923,177
2020-11-12 $43.05 $44.27 $41.90 $42.41 $42.41 2,480,016
2020-11-11 $45.20 $45.41 $43.68 $44.34 $44.34 2,186,396
2020-11-10 $45.90 $46.65 $44.20 $45.52 $45.52 3,642,671
2020-11-09 $44.74 $46.28 $43.45 $45.91 $45.91 7,015,144
2020-11-06 $38.90 $38.94 $37.76 $38.26 $38.26 1,339,957
2020-11-05 $38.23 $39.55 $38.10 $39.18 $39.18 1,477,026
2020-11-04 $37.73 $39.28 $36.90 $37.80 $37.80 2,425,687
2020-11-03 $39.37 $39.71 $38.22 $38.56 $38.56 2,132,220
2020-11-02 $38.22 $38.43 $36.82 $38.27 $38.27 1,722,949
2020-10-30 $36.55 $37.95 $36.26 $37.89 $37.89 2,886,606
2020-10-29 $35.61 $37.09 $35.52 $36.78 $36.78 1,971,019
2020-10-28 $36.50 $36.77 $35.06 $35.71 $35.71 1,862,338
2020-10-27 $38.31 $38.56 $37.29 $37.47 $37.47 1,757,648
2020-10-26 $40.88 $41.12 $37.93 $38.58 $38.58 2,755,403
2020-10-23 $40.63 $41.73 $39.83 $41.57 $41.57 1,974,574
2020-10-22 $39.15 $41.32 $38.90 $40.59 $40.59 2,675,840
2020-10-21 $39.69 $40.05 $38.95 $39.69 $39.69 1,722,446
2020-10-20 $40.33 $40.78 $39.69 $39.93 $39.93 1,678,243
2020-10-19 $39.61 $40.86 $39.36 $39.58 $39.58 2,153,458
2020-10-16 $38.18 $39.75 $38.06 $39.35 $39.35 2,457,612
2020-10-15 $38.02 $38.20 $37.33 $38.03 $38.03 1,818,640
2020-10-14 $38.09 $39.35 $38.09 $38.55 $38.55 2,197,121
2020-10-13 $38.22 $38.65 $37.81 $38.00 $38.00 1,941,010
2020-10-12 $38.32 $38.59 $37.82 $38.41 $38.41 2,139,617
2020-10-09 $38.23 $39.10 $37.92 $38.69 $38.69 2,633,481
2020-10-08 $37.73 $39.46 $37.62 $38.63 $38.63 3,650,595
2020-10-07 $37.21 $37.64 $36.80 $37.02 $37.02 2,102,897
2020-10-06 $38.22 $38.44 $36.06 $36.09 $36.09 2,041,000
2020-10-05 $37.92 $38.00 $36.87 $37.57 $37.57 1,987,466
2020-10-02 $35.60 $38.15 $35.31 $37.52 $37.52 3,904,407
2020-10-01 $37.09 $37.21 $36.23 $36.91 $36.91 1,858,682
2020-09-30 $37.59 $38.27 $36.48 $36.63 $36.63 1,922,303
2020-09-29 $37.40 $37.42 $36.29 $36.67 $36.67 1,747,948
2020-09-28 $37.59 $38.26 $36.74 $37.54 $37.54 2,922,841
2020-09-25 $35.49 $36.90 $35.40 $36.70 $36.70 1,767,638
2020-09-24 $36.54 $36.59 $34.83 $35.70 $35.70 3,326,039
2020-09-23 $38.35 $38.84 $36.81 $36.86 $36.86 2,097,352
2020-09-22 $37.85 $38.47 $37.52 $37.88 $37.88 1,852,960
2020-09-21 $39.36 $39.80 $37.54 $37.64 $37.64 2,862,476
2020-09-18 $41.62 $41.90 $40.44 $41.04 $41.04 3,010,778
2020-09-17 $42.49 $43.56 $41.93 $42.15 $42.15 1,743,626
2020-09-16 $42.13 $43.94 $41.57 $43.12 $43.12 2,408,227
2020-09-15 $41.69 $42.47 $41.40 $42.18 $42.18 1,725,148
2020-09-14 $40.80 $41.63 $40.44 $41.51 $41.51 1,966,751
2020-09-11 $40.76 $40.88 $39.77 $40.33 $40.33 2,445,900
2020-09-10 $41.29 $41.67 $40.81 $40.89 $40.89 2,018,868
2020-09-09 $40.70 $41.27 $39.68 $40.67 $40.67 2,248,685
2020-09-08 $40.17 $42.57 $40.06 $41.60 $41.60 2,914,999
2020-09-04 $41.32 $41.82 $39.38 $40.82 $40.82 3,242,221
2020-09-03 $41.03 $42.39 $39.26 $40.39 $40.39 3,143,512
2020-09-02 $39.23 $40.56 $38.77 $40.47 $40.47 2,375,637
2020-09-01 $38.10 $40.06 $37.82 $39.15 $39.15 2,282,826
2020-08-31 $40.40 $40.65 $38.90 $38.95 $38.95 2,831,386
2020-08-28 $39.05 $40.74 $38.56 $40.73 $40.73 3,823,804
2020-08-27 $37.90 $39.43 $37.69 $38.50 $38.50 3,452,599
2020-08-26 $37.52 $37.71 $36.60 $36.69 $36.69 1,617,025
2020-08-25 $38.18 $38.48 $36.75 $37.71 $37.71 2,345,152
2020-08-24 $35.77 $37.70 $35.44 $37.52 $37.52 2,584,574
2020-08-21 $35.85 $36.25 $35.39 $35.43 $35.43 1,370,222
2020-08-20 $35.50 $35.99 $35.04 $35.77 $35.77 1,362,916
2020-08-19 $36.32 $37.61 $35.79 $35.85 $35.85 1,966,945
2020-08-18 $36.55 $36.85 $35.83 $36.19 $36.19 1,456,767
2020-08-17 $37.48 $37.63 $36.17 $36.26 $36.26 2,083,184
2020-08-14 $37.06 $38.05 $36.85 $37.68 $37.68 1,871,962
2020-08-13 $37.80 $38.96 $37.55 $37.79 $37.79 1,802,726
2020-08-12 $39.53 $39.74 $37.57 $38.46 $38.46 2,187,144
2020-08-11 $40.90 $41.05 $38.67 $38.98 $38.98 3,604,075
2020-08-10 $36.98 $39.47 $36.96 $39.25 $39.25 3,807,191
2020-08-07 $36.00 $36.63 $35.79 $36.61 $36.61 1,588,481
2020-08-06 $35.75 $36.69 $35.33 $36.42 $36.42 2,586,152
2020-08-05 $35.39 $36.04 $34.41 $35.76 $35.76 3,070,588
2020-08-04 $34.01 $35.02 $33.95 $34.30 $34.30 2,277,039
2020-08-03 $34.09 $34.61 $33.22 $34.00 $34.00 2,632,925
2020-07-31 $34.21 $34.59 $33.65 $34.44 $34.44 2,226,263
2020-07-30 $34.10 $35.00 $33.89 $34.66 $34.66 1,695,121
2020-07-29 $35.12 $35.35 $34.30 $34.76 $34.76 1,521,253
2020-07-28 $33.93 $35.48 $33.84 $35.00 $35.00 2,243,537
2020-07-27 $35.02 $35.44 $33.88 $34.15 $34.15 2,128,931
2020-07-24 $35.64 $36.38 $34.68 $35.06 $35.06 2,781,094
2020-07-23 $36.45 $37.95 $34.85 $36.67 $36.67 3,276,532
2020-07-22 $35.92 $37.31 $35.72 $36.30 $36.30 1,781,143
2020-07-21 $35.89 $36.69 $35.75 $36.20 $36.20 1,644,055
2020-07-20 $36.62 $37.32 $35.56 $35.89 $35.89 1,890,905
2020-07-17 $37.25 $37.52 $36.58 $37.00 $37.00 1,140,479
2020-07-16 $37.77 $38.23 $36.81 $37.28 $37.28 1,739,012
2020-07-15 $37.58 $38.94 $36.89 $38.76 $38.76 3,517,808
2020-07-14 $34.27 $35.85 $34.13 $35.49 $35.49 1,694,037
2020-07-13 $35.95 $36.13 $34.63 $34.88 $34.88 2,248,643
2020-07-10 $34.00 $36.04 $33.62 $35.73 $35.73 2,016,261
2020-07-09 $36.00 $36.12 $34.38 $34.44 $34.44 2,175,481
2020-07-08 $35.60 $36.34 $35.17 $36.26 $36.26 2,140,127
2020-07-07 $36.22 $36.55 $35.65 $36.10 $36.10 2,686,524
2020-07-06 $37.34 $37.90 $36.03 $37.08 $37.08 2,129,585
2020-07-02 $37.20 $37.49 $36.27 $36.49 $36.49 2,752,134
2020-07-01 $37.18 $38.29 $35.50 $35.70 $35.70 3,145,928
2020-06-30 $36.44 $36.81 $35.32 $36.26 $36.26 3,097,655
2020-06-29 $34.73 $37.12 $34.06 $36.91 $36.91 3,558,277
2020-06-26 $35.45 $35.65 $33.51 $34.30 $34.30 3,577,348
2020-06-25 $33.24 $35.68 $33.00 $35.48 $35.48 3,048,904
2020-06-24 $36.08 $36.34 $34.30 $34.39 $34.39 3,468,492
2020-06-23 $36.87 $37.00 $35.63 $36.83 $36.83 2,821,970
2020-06-22 $35.50 $36.79 $35.23 $36.47 $36.47 2,917,770
2020-06-19 $38.33 $38.35 $35.51 $36.29 $36.29 3,869,593
2020-06-18 $36.58 $37.84 $36.13 $37.45 $37.45 3,378,683
2020-06-17 $37.61 $38.17 $36.75 $37.41 $37.41 2,481,280
2020-06-16 $40.51 $40.80 $37.77 $38.21 $38.21 5,061,905
2020-06-15 $35.62 $38.57 $35.38 $37.77 $37.77 5,516,369
2020-06-12 $39.72 $39.80 $36.33 $38.47 $38.47 6,091,883
2020-06-11 $36.11 $38.13 $35.18 $35.59 $35.59 6,806,606
2020-06-10 $44.26 $44.26 $39.81 $41.48 $41.48 8,549,196
2020-06-09 $48.06 $48.48 $44.01 $46.10 $46.10 7,364,870
2020-06-08 $45.90 $50.81 $45.25 $50.24 $50.24 13,182,311
2020-06-05 $47.84 $48.66 $41.81 $42.72 $42.72 9,427,442
2020-06-04 $41.00 $43.41 $39.57 $42.32 $42.32 6,753,758
2020-06-03 $37.28 $40.63 $37.22 $39.30 $39.30 4,503,685
2020-06-02 $37.05 $37.40 $35.63 $36.20 $36.20 3,469,547
2020-06-01 $34.38 $36.58 $34.05 $36.11 $36.11 2,884,592
2020-05-29 $33.19 $35.12 $32.78 $34.19 $34.19 3,561,776
2020-05-28 $35.88 $36.00 $34.03 $34.46 $34.46 3,264,863
2020-05-27 $38.53 $39.47 $34.43 $35.74 $35.74 5,492,435
2020-05-26 $33.58 $35.44 $33.32 $35.03 $35.03 4,600,368
2020-05-22 $32.32 $32.61 $30.32 $31.02 $31.02 2,886,672
2020-05-21 $30.36 $32.19 $30.21 $31.84 $31.84 3,276,536
2020-05-20 $29.35 $30.47 $29.12 $30.26 $30.26 2,671,445
2020-05-19 $29.61 $29.96 $28.04 $28.66 $28.66 3,188,588
2020-05-18 $27.67 $29.50 $27.08 $29.05 $29.05 4,331,186
2020-05-15 $25.65 $26.58 $25.15 $25.63 $25.63 2,785,261
2020-05-14 $24.42 $26.18 $23.39 $26.14 $26.14 3,506,302
2020-05-13 $26.56 $26.66 $24.80 $25.52 $25.52 3,447,061
2020-05-12 $28.46 $28.99 $26.82 $26.85 $26.85 2,981,603
2020-05-11 $29.48 $29.49 $28.24 $28.36 $28.36 2,986,942
2020-05-08 $28.77 $30.16 $28.56 $30.00 $30.00 2,767,205
2020-05-07 $28.06 $29.09 $27.80 $28.25 $28.25 2,905,909
2020-05-06 $28.88 $29.06 $27.20 $27.83 $27.83 2,992,971
2020-05-05 $29.72 $30.37 $28.41 $28.97 $28.97 3,954,177
2020-05-04 $27.12 $28.90 $26.56 $28.77 $28.77 4,453,675
2020-05-01 $31.41 $31.85 $29.60 $30.11 $30.11 2,391,537
2020-04-30 $32.78 $33.50 $31.40 $32.52 $32.52 2,673,654
2020-04-29 $34.06 $34.72 $32.72 $34.00 $34.00 3,997,467
2020-04-28 $28.89 $32.25 $28.70 $31.58 $31.58 3,952,025
2020-04-27 $28.34 $29.26 $27.70 $27.85 $27.85 2,766,000
2020-04-24 $28.56 $28.82 $27.21 $28.01 $28.01 3,054,869
2020-04-23 $28.01 $28.98 $27.75 $28.20 $28.20 2,396,551
2020-04-22 $29.00 $29.23 $27.02 $27.53 $27.53 2,600,010
2020-04-21 $27.80 $29.19 $27.61 $28.29 $28.29 1,881,871
2020-04-20 $28.94 $29.96 $28.13 $29.23 $29.23 1,811,715
2020-04-17 $29.69 $30.28 $29.31 $29.93 $29.93 2,489,380
2020-04-16 $29.24 $29.45 $27.51 $28.26 $28.26 3,227,788
2020-04-15 $32.24 $32.42 $29.00 $30.08 $30.08 4,248,846
2020-04-14 $30.58 $31.92 $30.42 $31.05 $31.05 2,730,438
2020-04-13 $32.63 $32.86 $28.61 $29.51 $29.51 3,176,559
2020-04-09 $31.24 $33.60 $30.39 $31.61 $31.61 4,196,655
2020-04-08 $30.20 $30.32 $28.95 $29.14 $29.14 2,934,097
2020-04-07 $29.34 $31.77 $28.54 $29.03 $29.03 3,766,491
2020-04-06 $26.04 $27.27 $24.92 $26.67 $26.67 3,721,990
2020-04-03 $25.16 $25.65 $23.58 $24.69 $24.69 2,700,675
2020-04-02 $26.14 $27.02 $24.28 $24.66 $24.66 3,057,262
2020-04-01 $26.92 $27.55 $25.25 $26.35 $26.35 3,347,524
2020-03-31 $28.96 $30.71 $28.13 $28.47 $28.47 2,666,342
2020-03-30 $29.13 $29.95 $26.55 $28.33 $28.33 2,838,243
2020-03-27 $31.73 $31.90 $29.78 $29.87 $29.87 3,543,218
2020-03-26 $31.91 $33.37 $30.02 $32.49 $32.49 4,914,599
2020-03-25 $33.56 $34.25 $28.36 $29.84 $29.84 7,727,931
2020-03-24 $29.44 $31.26 $27.38 $28.91 $28.91 4,733,854
2020-03-23 $24.00 $24.98 $22.15 $24.03 $24.03 3,682,931
2020-03-20 $25.71 $27.97 $23.34 $23.56 $23.56 4,061,830
2020-03-19 $24.70 $25.99 $22.01 $24.18 $24.18 2,900,438
2020-03-18 $29.53 $30.04 $20.02 $25.13 $25.13 5,065,571
2020-03-17 $33.06 $36.20 $31.28 $32.53 $32.53 3,706,023
2020-03-16 $32.02 $34.40 $28.92 $32.53 $32.53 4,448,111
2020-03-13 $38.10 $38.10 $33.00 $37.95 $37.95 3,946,965
2020-03-12 $40.11 $43.40 $35.01 $35.08 $35.08 4,726,849
2020-03-11 $45.10 $46.04 $43.37 $45.70 $45.70 3,184,837
2020-03-10 $45.31 $47.69 $43.37 $46.78 $46.78 3,138,975
2020-03-09 $43.16 $45.19 $42.14 $43.19 $43.19 3,413,260
2020-03-06 $41.50 $48.40 $41.40 $45.21 $45.21 5,041,745
2020-03-05 $47.66 $47.66 $43.36 $43.46 $43.46 3,857,921
2020-03-04 $48.19 $49.71 $46.57 $49.69 $49.69 3,479,700
2020-03-03 $50.47 $50.47 $46.30 $47.37 $47.37 3,414,476
2020-03-02 $50.85 $51.30 $48.38 $50.03 $50.03 3,072,546
2020-02-28 $51.09 $52.01 $49.45 $50.46 $50.46 3,535,279
2020-02-27 $54.79 $56.68 $52.91 $52.96 $52.96 2,704,619
2020-02-26 $59.37 $59.66 $57.20 $57.37 $57.37 1,813,933
2020-02-25 $63.17 $63.21 $58.66 $58.81 $58.81 1,685,769
2020-02-24 $63.48 $63.83 $62.20 $63.01 $63.01 1,285,434
2020-02-21 $64.91 $65.53 $63.95 $65.43 $65.43 926,517
2020-02-20 $64.90 $65.97 $64.90 $65.36 $65.36 786,912
2020-02-19 $65.61 $65.81 $64.76 $65.17 $65.17 863,761
2020-02-18 $65.94 $66.31 $65.40 $65.49 $65.49 1,265,866
2020-02-14 $66.32 $66.96 $65.46 $66.11 $66.11 1,006,287
2020-02-13 $65.17 $66.77 $65.14 $66.50 $66.12 1,538,579
2020-02-12 $65.10 $66.15 $64.81 $65.54 $65.17 932,608
2020-02-11 $64.47 $65.28 $64.43 $64.55 $64.19 788,336
2020-02-10 $63.54 $64.48 $63.44 $64.43 $64.07 812,876
2020-02-07 $63.90 $64.21 $63.28 $63.96 $63.60 1,338,877
2020-02-06 $66.84 $66.84 $63.84 $64.02 $63.66 1,530,647
2020-02-05 $66.71 $66.80 $65.94 $66.33 $65.96 1,332,240
2020-02-04 $65.59 $66.40 $65.43 $65.77 $65.40 1,513,945
2020-02-03 $65.13 $65.66 $64.30 $64.65 $64.29 1,696,924
2020-01-31 $65.61 $65.62 $64.17 $64.59 $64.23 1,581,598
2020-01-30 $65.87 $66.07 $65.03 $66.01 $65.64 2,127,177
2020-01-29 $65.75 $67.48 $65.58 $66.89 $66.51 2,466,240
2020-01-28 $65.87 $66.64 $65.13 $65.54 $65.17 2,214,551
2020-01-27 $64.88 $65.62 $64.20 $65.34 $64.97 1,778,349
2020-01-24 $67.28 $67.36 $65.59 $66.72 $66.34 1,127,210
2020-01-23 $65.00 $67.30 $64.44 $67.18 $66.80 1,407,718
2020-01-22 $65.44 $66.28 $65.30 $65.59 $65.22 1,397,999
2020-01-21 $66.04 $66.42 $64.18 $64.99 $64.62 1,636,291
2020-01-17 $66.84 $67.11 $66.04 $66.62 $66.24 943,922
2020-01-16 $67.00 $67.43 $65.85 $66.54 $66.16 966,167
2020-01-15 $66.01 $67.06 $65.96 $66.59 $66.21 782,276
2020-01-14 $66.76 $67.45 $66.02 $66.18 $65.81 994,727
2020-01-13 $65.84 $66.19 $65.64 $65.87 $65.50 629,491
2020-01-10 $66.60 $66.70 $65.82 $65.89 $65.52 1,007,568
2020-01-09 $67.02 $67.02 $66.20 $66.37 $66.00 1,140,407
2020-01-08 $66.03 $67.59 $66.02 $66.50 $66.12 1,438,528
2020-01-07 $66.56 $66.82 $66.06 $66.18 $65.81 1,048,745
2020-01-06 $66.09 $66.89 $66.02 $66.60 $66.22 1,342,640
2020-01-03 $66.80 $67.11 $66.02 $66.92 $66.54 1,404,601
2020-01-02 $68.15 $68.79 $67.62 $68.17 $67.79 1,396,577
2019-12-31 $67.56 $68.16 $67.56 $67.75 $67.37 735,302
2019-12-30 $68.17 $68.30 $67.33 $67.68 $67.30 861,831
2019-12-27 $69.24 $69.30 $68.12 $68.29 $67.90 1,011,755
2019-12-26 $69.18 $69.59 $68.75 $69.07 $68.68 519,598
2019-12-24 $69.58 $69.58 $68.78 $69.09 $68.70 360,810
2019-12-23 $69.63 $69.63 $68.93 $69.29 $68.90 1,099,180
2019-12-20 $69.62 $69.62 $69.00 $69.34 $68.95 1,401,913
2019-12-19 $69.01 $69.28 $68.66 $69.20 $68.81 1,105,980
2019-12-18 $70.41 $70.41 $68.54 $69.03 $68.64 1,807,191
2019-12-17 $68.94 $70.25 $68.73 $70.06 $69.66 1,545,278
2019-12-16 $67.81 $69.14 $67.81 $69.00 $68.61 1,220,286
2019-12-13 $67.44 $67.66 $66.29 $67.41 $67.03 1,120,690
2019-12-12 $67.42 $68.47 $67.17 $67.69 $67.31 1,553,837
2019-12-11 $67.33 $67.57 $66.60 $66.74 $66.36 852,509
2019-12-10 $67.31 $67.98 $66.85 $67.24 $66.86 744,657
2019-12-09 $68.03 $68.24 $67.86 $67.99 $67.61 860,133
2019-12-06 $67.87 $68.47 $67.37 $68.32 $67.93 834,837
2019-12-05 $67.05 $67.64 $67.05 $67.29 $66.91 560,784
2019-12-04 $66.83 $68.00 $66.75 $66.92 $66.54 776,203
2019-12-03 $67.49 $67.49 $66.58 $66.61 $66.23 1,079,731
2019-12-02 $69.17 $69.70 $68.06 $68.11 $67.73 904,657
2019-11-29 $69.21 $69.73 $68.86 $69.01 $68.62 270,582
2019-11-27 $69.50 $69.78 $68.74 $69.17 $68.78 635,277
2019-11-26 $68.71 $69.49 $68.61 $69.44 $69.05 564,109
2019-11-25 $68.80 $69.30 $68.68 $68.79 $68.40 493,221
2019-11-22 $68.30 $68.83 $68.08 $68.76 $68.37 613,144
2019-11-21 $68.45 $68.85 $67.96 $68.00 $67.62 688,303
2019-11-20 $69.43 $69.54 $67.94 $68.44 $68.05 789,041
2019-11-19 $70.13 $70.46 $69.50 $70.07 $69.67 561,339
2019-11-18 $70.35 $70.35 $69.71 $70.06 $69.66 432,415
2019-11-15 $70.94 $70.95 $70.18 $70.38 $69.64 468,840
2019-11-14 $70.26 $70.81 $70.06 $70.41 $69.66 459,177
2019-11-13 $70.23 $70.63 $69.94 $70.52 $69.77 414,764
2019-11-12 $71.98 $71.98 $70.60 $70.84 $70.09 513,101
2019-11-11 $71.03 $71.91 $70.56 $71.91 $71.15 603,172
2019-11-08 $70.79 $71.26 $69.95 $71.17 $70.42 506,089
2019-11-07 $71.58 $72.22 $70.64 $70.93 $70.18 681,097
2019-11-06 $71.07 $71.47 $70.48 $71.37 $70.61 709,609
2019-11-05 $70.85 $71.92 $70.77 $71.38 $70.62 777,588
2019-11-04 $70.83 $71.00 $70.25 $70.63 $69.88 755,965
2019-11-01 $69.89 $70.57 $69.64 $70.15 $69.41 666,296
2019-10-31 $69.90 $70.15 $69.04 $69.43 $68.70 715,501
2019-10-30 $69.64 $70.47 $69.35 $70.38 $69.64 932,702
2019-10-29 $70.00 $70.42 $69.57 $69.76 $69.02 801,809
2019-10-28 $70.40 $71.33 $69.87 $70.08 $69.34 1,438,594
2019-10-25 $69.00 $72.00 $68.80 $71.57 $70.81 1,669,883
2019-10-24 $69.30 $69.70 $68.28 $68.76 $68.03 1,492,657
2019-10-23 $69.09 $69.38 $68.85 $68.91 $68.18 741,934
2019-10-22 $68.99 $69.77 $68.33 $69.19 $68.46 1,133,248
2019-10-21 $67.91 $69.28 $67.35 $69.04 $68.31 1,448,248
2019-10-18 $66.61 $67.52 $66.08 $66.84 $66.13 969,715
2019-10-17 $67.14 $67.76 $66.51 $66.98 $66.27 749,363
2019-10-16 $67.34 $67.47 $66.57 $66.83 $66.12 942,140
2019-10-15 $66.42 $67.73 $65.98 $67.33 $66.62 930,604
2019-10-14 $65.87 $66.59 $65.39 $66.21 $65.51 598,583
2019-10-11 $66.00 $67.63 $65.00 $66.08 $65.38 1,587,853
2019-10-10 $63.00 $64.96 $62.76 $64.88 $64.19 575,738
2019-10-09 $64.05 $64.68 $64.03 $64.11 $63.43 537,031
2019-10-08 $63.28 $64.76 $62.96 $63.18 $62.51 962,291
2019-10-07 $63.60 $64.19 $63.48 $63.96 $63.28 629,007
2019-10-04 $62.38 $63.63 $62.25 $63.51 $62.84 479,845
2019-10-03 $62.69 $62.87 $61.15 $62.30 $61.64 982,025
2019-10-02 $64.13 $64.20 $61.50 $62.72 $62.06 1,334,531
2019-10-01 $65.45 $65.91 $64.64 $64.95 $64.26 612,726
2019-09-30 $64.40 $65.24 $64.24 $64.91 $64.22 808,852
2019-09-27 $64.98 $65.57 $63.93 $64.18 $63.50 813,976
2019-09-26 $65.05 $65.08 $64.18 $64.57 $63.89 543,250
2019-09-25 $64.68 $65.43 $64.59 $65.05 $64.36 528,010
2019-09-24 $65.13 $65.27 $64.38 $64.65 $63.97 596,561
2019-09-23 $64.73 $65.21 $64.42 $64.64 $63.96 647,718
2019-09-20 $64.95 $65.46 $64.61 $65.00 $64.31 1,251,947
2019-09-19 $64.71 $65.31 $64.43 $64.58 $63.90 605,342
2019-09-18 $64.82 $64.99 $64.09 $64.93 $64.24 758,623
2019-09-17 $64.25 $65.49 $64.17 $64.92 $64.23 657,469
2019-09-16 $64.00 $65.84 $63.64 $64.66 $63.98 1,295,195
2019-09-13 $66.28 $66.52 $65.82 $65.87 $65.17 588,406
2019-09-12 $65.79 $66.47 $65.30 $65.68 $64.98 668,285
2019-09-11 $64.98 $65.90 $64.32 $65.83 $65.13 786,368
2019-09-10 $65.01 $65.48 $64.51 $64.99 $64.30 723,047
2019-09-09 $63.08 $65.05 $62.65 $64.77 $64.08 951,218
2019-09-06 $63.78 $64.18 $62.90 $63.09 $62.42 1,033,967
2019-09-05 $62.18 $63.92 $62.06 $63.39 $62.72 1,285,723
2019-09-04 $60.63 $61.87 $60.06 $61.77 $61.12 1,067,041
2019-09-03 $59.43 $60.51 $59.43 $60.43 $59.79 1,110,627
2019-08-30 $60.13 $60.34 $59.37 $59.72 $59.09 842,062
2019-08-29 $59.33 $60.17 $59.06 $59.96 $59.33 788,312
2019-08-28 $57.79 $59.04 $57.71 $58.74 $58.12 728,385
2019-08-27 $58.78 $58.88 $57.12 $58.01 $57.40 1,455,453
2019-08-26 $58.44 $58.85 $57.73 $58.38 $57.76 1,044,943
2019-08-23 $59.56 $59.90 $57.57 $57.93 $57.32 1,180,849
2019-08-22 $59.88 $60.02 $58.99 $59.73 $59.10 929,343
2019-08-21 $60.39 $60.64 $59.67 $59.81 $59.18 1,038,870
2019-08-20 $60.31 $60.34 $59.51 $60.11 $59.47 740,431
2019-08-19 $60.68 $61.51 $60.48 $60.59 $59.95 903,368
2019-08-16 $59.31 $60.51 $59.20 $60.36 $59.38 952,835
2019-08-15 $59.34 $59.53 $58.82 $59.02 $58.06 1,223,095
2019-08-14 $60.60 $60.99 $58.33 $59.23 $58.27 1,416,642
2019-08-13 $61.82 $62.79 $61.11 $61.17 $60.18 1,161,985
2019-08-12 $63.43 $63.43 $61.36 $62.11 $61.10 1,298,548
2019-08-09 $64.16 $64.79 $63.90 $63.93 $62.89 746,638
2019-08-08 $63.47 $64.67 $63.44 $64.53 $63.48 769,018
2019-08-07 $62.12 $63.37 $61.56 $63.11 $62.08 749,740
2019-08-06 $61.97 $62.66 $61.84 $62.47 $61.45 797,331
2019-08-05 $62.54 $62.65 $60.51 $61.52 $60.52 1,208,396
2019-08-02 $63.00 $63.77 $62.44 $63.27 $62.24 1,021,117
2019-08-01 $63.57 $64.25 $62.90 $63.14 $62.11 1,069,480
2019-07-31 $63.98 $64.51 $63.26 $63.36 $62.33 1,170,982
2019-07-30 $63.69 $64.56 $63.49 $64.01 $62.97 815,631
2019-07-29 $64.23 $64.24 $62.67 $63.97 $62.93 1,397,849
2019-07-26 $64.22 $65.22 $64.08 $64.92 $63.86 1,637,840
2019-07-25 $64.73 $65.57 $63.32 $63.86 $62.82 1,598,979
2019-07-24 $65.10 $65.91 $64.85 $65.57 $64.50 1,007,577
2019-07-23 $63.10 $65.40 $62.83 $65.10 $64.04 1,458,419
2019-07-22 $63.76 $64.20 $62.86 $62.87 $61.85 1,303,889
2019-07-19 $64.52 $65.14 $63.48 $63.49 $62.46 1,143,271
2019-07-18 $63.75 $64.42 $63.34 $64.36 $63.31 1,018,779
2019-07-17 $65.27 $65.32 $63.73 $63.78 $62.74 1,178,975
2019-07-16 $63.36 $65.62 $63.30 $65.41 $64.35 1,384,989
2019-07-15 $64.14 $64.58 $63.25 $63.36 $62.33 946,292
2019-07-12 $63.56 $64.61 $63.33 $64.24 $63.20 958,705
2019-07-11 $63.20 $63.55 $62.42 $63.31 $62.28 982,458
2019-07-10 $64.15 $64.39 $62.56 $62.94 $61.92 1,197,020
2019-07-09 $64.30 $64.62 $63.32 $63.69 $62.65 910,717
2019-07-08 $64.17 $64.91 $64.08 $64.68 $63.63 1,228,542
2019-07-05 $63.72 $64.22 $63.15 $64.07 $63.03 566,810
2019-07-03 $63.42 $64.69 $63.30 $63.84 $62.80 759,894
2019-07-02 $64.20 $64.53 $63.08 $63.09 $62.06 1,098,178
2019-07-01 $64.10 $64.60 $62.91 $63.71 $62.67 1,122,714
2019-06-28 $63.30 $64.00 $63.05 $63.91 $62.87 2,179,741
2019-06-27 $62.15 $63.49 $62.15 $63.11 $62.08 862,642
2019-06-26 $61.85 $62.23 $61.42 $61.91 $60.90 646,459
2019-06-25 $62.37 $63.20 $61.65 $61.94 $60.93 1,388,330
2019-06-24 $62.23 $62.67 $61.91 $62.42 $61.40 936,461
2019-06-21 $60.86 $62.59 $60.30 $62.08 $61.07 2,177,557
2019-06-20 $63.25 $63.30 $60.32 $60.72 $59.73 2,019,301
2019-06-19 $63.17 $63.22 $62.38 $62.86 $61.84 589,883
2019-06-18 $62.70 $63.63 $62.51 $62.94 $61.92 673,005
2019-06-17 $63.20 $63.20 $62.49 $62.52 $61.50 916,087
2019-06-14 $62.33 $63.41 $61.62 $63.12 $62.09 1,236,882
2019-06-13 $61.01 $62.33 $61.01 $62.16 $61.15 916,637
2019-06-12 $60.92 $61.38 $60.52 $60.96 $59.97 593,878
2019-06-11 $61.00 $61.28 $60.53 $60.76 $59.77 645,385
2019-06-10 $60.88 $61.80 $60.57 $60.64 $59.65 814,967
2019-06-07 $61.00 $61.53 $60.49 $60.53 $59.55 984,242
2019-06-06 $61.51 $61.70 $60.29 $60.95 $59.96 618,481
2019-06-05 $61.46 $61.82 $61.21 $61.61 $60.61 1,103,096
2019-06-04 $59.68 $61.00 $59.68 $60.86 $59.87 1,197,755
2019-06-03 $58.01 $59.38 $57.85 $59.07 $58.11 877,479
2019-05-31 $58.15 $58.46 $57.82 $58.20 $57.25 812,426
2019-05-30 $59.50 $59.75 $58.50 $58.78 $57.82 1,239,978
2019-05-29 $60.01 $60.26 $58.73 $59.27 $58.31 957,882
2019-05-28 $60.55 $60.81 $59.85 $60.05 $59.07 853,309
2019-05-24 $61.34 $61.88 $60.37 $60.59 $59.60 722,530
2019-05-23 $60.23 $61.45 $59.41 $61.36 $60.36 1,104,827
2019-05-22 $62.08 $62.25 $60.60 $60.68 $59.69 1,308,801
2019-05-21 $62.13 $62.87 $61.90 $62.62 $61.60 803,728
2019-05-20 $61.50 $62.45 $61.22 $61.95 $60.94 935,389
2019-05-17 $61.94 $63.20 $61.68 $62.39 $61.03 870,850
2019-05-16 $61.71 $63.19 $61.60 $62.64 $61.27 1,353,845
2019-05-15 $60.79 $61.79 $60.50 $61.49 $60.15 1,128,628
2019-05-14 $60.28 $61.67 $60.08 $61.38 $60.04 989,426
2019-05-13 $60.01 $60.18 $59.22 $60.13 $58.82 939,841
2019-05-10 $60.21 $61.42 $59.30 $61.27 $59.93 862,209
2019-05-09 $60.21 $60.40 $59.46 $60.30 $58.99 1,097,452
2019-05-08 $60.84 $61.27 $60.31 $60.69 $59.37 762,172
2019-05-07 $61.71 $61.71 $60.25 $61.09 $59.76 944,809
2019-05-06 $61.37 $62.29 $61.15 $62.19 $60.83 716,421
2019-05-03 $62.35 $63.26 $62.35 $62.48 $61.12 702,536
2019-05-02 $62.15 $63.20 $61.98 $62.34 $60.98 1,166,290
2019-05-01 $62.00 $62.46 $61.72 $62.07 $60.72 1,126,438
2019-04-30 $61.41 $62.38 $61.18 $61.90 $60.55 1,500,668
2019-04-29 $60.30 $60.98 $60.15 $60.54 $59.22 1,373,182
2019-04-26 $59.10 $60.99 $58.70 $60.62 $59.30 2,519,151
2019-04-25 $60.79 $61.25 $58.25 $59.17 $57.88 1,959,987
2019-04-24 $60.99 $61.55 $60.28 $60.80 $59.48 985,724
2019-04-23 $60.27 $61.23 $60.18 $60.89 $59.56 1,118,878
2019-04-22 $61.16 $61.20 $60.05 $60.30 $58.99 2,194,077
2019-04-18 $61.29 $61.75 $60.70 $61.67 $60.33 976,590
2019-04-17 $61.87 $62.10 $61.07 $61.38 $60.04 1,157,198
2019-04-16 $60.30 $61.11 $60.19 $60.97 $59.64 1,040,679
2019-04-15 $60.82 $60.82 $59.82 $60.06 $58.75 1,065,830
2019-04-12 $60.39 $61.09 $59.77 $60.63 $59.31 1,988,579
2019-04-11 $58.92 $60.57 $58.86 $59.71 $58.41 2,174,210
2019-04-10 $58.66 $59.04 $57.72 $58.78 $57.50 1,838,488
2019-04-09 $58.01 $58.31 $57.54 $57.84 $56.58 1,026,724
2019-04-08 $58.19 $58.63 $57.82 $58.33 $57.06 988,702
2019-04-05 $57.99 $58.85 $57.99 $58.54 $57.26 1,010,756
2019-04-04 $57.94 $58.39 $57.13 $57.82 $56.56 1,055,835
2019-04-03 $58.64 $59.06 $57.72 $57.79 $56.53 1,922,974
2019-04-02 $58.19 $58.52 $57.12 $58.14 $56.87 1,563,395
2019-04-01 $56.30 $57.89 $56.11 $57.32 $56.07 1,950,740
2019-03-29 $55.47 $56.25 $55.28 $56.12 $54.90 1,521,634
2019-03-28 $55.17 $55.38 $54.73 $55.17 $53.97 1,118,221
2019-03-27 $53.99 $55.30 $53.80 $54.99 $53.79 1,873,329
2019-03-26 $53.93 $54.49 $53.53 $53.91 $52.74 1,323,956
2019-03-25 $54.09 $54.39 $53.39 $53.60 $52.43 1,435,069
2019-03-22 $55.08 $55.38 $54.24 $54.25 $53.07 1,550,477
2019-03-21 $55.02 $55.57 $55.02 $55.22 $54.02 1,544,654
2019-03-20 $56.00 $56.19 $54.88 $55.19 $53.99 1,649,286
2019-03-19 $55.99 $56.90 $55.92 $56.11 $54.89 1,478,445
2019-03-18 $55.73 $56.10 $55.22 $55.81 $54.59 1,351,500
2019-03-15 $55.58 $56.06 $55.46 $55.76 $54.54 2,798,763
2019-03-14 $56.16 $56.72 $55.26 $55.49 $54.28 2,204,257
2019-03-13 $54.58 $56.18 $54.43 $56.03 $54.81 3,544,371
2019-03-12 $55.44 $55.44 $53.70 $54.09 $52.91 4,294,162
2019-03-11 $55.35 $55.98 $54.60 $55.42 $54.21 2,414,342
2019-03-08 $55.38 $55.92 $54.95 $55.62 $54.41 2,833,811
2019-03-07 $55.72 $56.25 $55.20 $55.95 $54.73 4,076,994
2019-03-06 $57.90 $57.92 $55.83 $55.83 $54.61 4,119,042
2019-03-05 $59.76 $59.77 $57.62 $57.78 $56.52 3,692,241
2019-03-04 $61.24 $61.34 $59.22 $59.50 $58.20 1,856,221
2019-03-01 $61.86 $62.02 $60.27 $61.31 $59.97 1,952,577
2019-02-28 $61.98 $62.13 $60.97 $61.70 $60.36 1,158,512
2019-02-27 $62.60 $62.69 $61.21 $61.98 $60.63 1,523,351
2019-02-26 $62.74 $63.56 $62.65 $62.94 $61.57 969,622
2019-02-25 $62.80 $63.38 $62.56 $62.75 $61.38 1,123,218
2019-02-22 $62.86 $63.09 $62.11 $62.40 $61.04 1,617,817
2019-02-21 $63.44 $64.04 $62.51 $62.86 $61.49 1,524,903
2019-02-20 $63.75 $64.40 $63.24 $63.34 $61.96 2,483,370
2019-02-19 $65.86 $66.17 $64.53 $64.56 $63.15 2,073,294
2019-02-15 $66.92 $67.12 $66.09 $66.32 $64.87 837,780
2019-02-14 $66.41 $67.07 $65.68 $66.57 $64.78 741,530
2019-02-13 $66.95 $67.47 $66.56 $66.70 $64.90 868,554
2019-02-12 $66.60 $67.64 $66.30 $66.69 $64.89 1,588,152
2019-02-11 $65.44 $66.46 $65.40 $66.30 $64.51 1,050,298
2019-02-08 $64.70 $65.28 $64.10 $65.27 $63.51 723,881
2019-02-07 $64.66 $65.29 $64.42 $65.23 $63.47 958,435
2019-02-06 $64.35 $64.82 $63.85 $64.82 $63.07 909,070
2019-02-05 $64.60 $65.23 $64.36 $64.74 $63.00 975,751
2019-02-04 $64.64 $64.81 $63.45 $64.48 $62.74 1,036,613
2019-02-01 $64.17 $65.20 $63.56 $64.36 $62.63 1,105,204
2019-01-31 $64.49 $64.71 $63.20 $63.95 $62.23 1,650,131
2019-01-30 $64.82 $65.43 $63.86 $64.66 $62.92 1,601,656
2019-01-29 $64.50 $64.99 $63.77 $64.56 $62.82 1,481,066
2019-01-28 $63.01 $65.30 $63.01 $64.53 $62.79 1,627,428
2019-01-25 $64.24 $64.93 $62.52 $63.48 $61.77 3,485,753
2019-01-24 $65.72 $66.60 $65.38 $65.78 $64.01 1,984,588
2019-01-23 $64.32 $64.70 $63.18 $63.71 $61.99 1,121,058
2019-01-22 $64.79 $65.14 $63.59 $63.96 $62.24 1,094,041
2019-01-18 $64.84 $64.97 $64.18 $64.86 $63.11 1,569,765
2019-01-17 $64.85 $65.34 $64.13 $64.42 $62.69 1,404,934
2019-01-16 $65.44 $65.84 $64.86 $64.90 $63.15 1,261,444
2019-01-15 $64.81 $65.80 $63.88 $64.28 $62.55 1,308,177
2019-01-14 $63.39 $64.98 $62.64 $64.36 $62.63 1,986,023
2019-01-11 $63.00 $64.37 $62.70 $64.14 $62.41 1,370,183
2019-01-10 $61.40 $63.49 $59.47 $63.40 $61.69 1,694,087
2019-01-09 $60.59 $62.62 $60.42 $62.18 $60.51 1,345,999
2019-01-08 $61.03 $61.30 $60.24 $60.65 $59.02 1,127,969
2019-01-07 $60.30 $60.85 $59.57 $60.12 $58.50 1,552,278
2019-01-04 $58.95 $60.65 $58.67 $60.00 $58.38 2,309,886
2019-01-03 $60.30 $60.30 $57.28 $58.12 $56.55 2,421,447
2019-01-02 $59.93 $61.91 $59.31 $61.52 $59.86 1,296,398
2018-12-31 $60.54 $61.30 $60.03 $60.85 $59.21 1,564,136
2018-12-28 $60.91 $61.62 $59.54 $60.31 $58.69 1,351,516
2018-12-27 $60.09 $60.74 $58.52 $60.74 $59.10 1,084,554
2018-12-26 $57.98 $60.80 $57.66 $60.79 $59.15 1,474,190
2018-12-24 $58.79 $59.00 $57.42 $57.58 $56.03 857,805
2018-12-21 $60.76 $61.58 $59.15 $59.34 $57.74 2,229,366
2018-12-20 $61.50 $61.99 $59.37 $60.68 $59.05 2,026,366
2018-12-19 $62.75 $63.50 $61.43 $62.03 $60.36 1,364,918
2018-12-18 $62.32 $63.19 $62.08 $62.66 $60.97 1,742,785
2018-12-17 $62.09 $62.54 $60.92 $61.29 $59.64 1,449,771
2018-12-14 $60.62 $63.57 $60.50 $62.30 $60.62 2,354,056
2018-12-13 $62.08 $62.50 $61.20 $61.34 $59.69 3,666,680
2018-12-12 $63.04 $63.28 $61.65 $62.02 $60.35 2,916,054
2018-12-11 $64.20 $64.36 $62.23 $62.43 $60.75 2,137,909
2018-12-10 $64.94 $65.62 $62.87 $63.48 $61.77 2,470,831
2018-12-07 $68.81 $69.22 $64.43 $64.94 $63.19 2,372,478
2018-12-06 $69.49 $70.03 $68.82 $69.61 $67.74 2,715,996
2018-12-04 $71.75 $72.51 $69.17 $70.03 $68.14 4,564,160
2018-12-03 $73.88 $74.57 $72.64 $72.84 $70.88 2,803,676
2018-11-30 $73.37 $73.79 $72.20 $73.26 $71.29 3,025,505
2018-11-29 $74.50 $74.83 $72.88 $72.94 $70.98 2,557,213
2018-11-28 $72.37 $74.76 $71.68 $74.74 $72.73 3,739,095
2018-11-27 $69.19 $71.66 $68.83 $70.75 $68.84 3,109,043
2018-11-26 $69.86 $70.35 $68.45 $68.90 $67.04 1,786,107
2018-11-23 $68.77 $69.72 $68.48 $69.41 $67.54 900,222
2018-11-21 $67.48 $70.00 $67.36 $68.52 $66.67 1,182,223
2018-11-20 $66.75 $68.13 $66.31 $67.02 $65.22 1,415,226
2018-11-19 $67.75 $68.65 $67.01 $67.30 $65.49 1,033,564
2018-11-16 $67.22 $68.23 $66.71 $67.99 $65.85 902,779
2018-11-15 $67.08 $67.88 $66.27 $67.71 $65.57 933,921
2018-11-14 $67.96 $68.45 $66.91 $67.21 $65.09 1,030,205
2018-11-13 $66.28 $67.98 $66.28 $67.58 $65.45 1,337,424
2018-11-12 $66.01 $66.74 $65.05 $65.76 $63.69 982,890
2018-11-09 $65.58 $66.66 $65.24 $65.97 $63.89 1,046,401
2018-11-08 $65.97 $66.46 $65.31 $65.71 $63.64 991,053
2018-11-07 $64.83 $66.91 $64.83 $66.19 $64.10 1,106,221
2018-11-06 $63.80 $64.76 $63.29 $64.60 $62.56 1,154,374
2018-11-05 $63.85 $64.36 $63.28 $63.90 $61.89 1,629,774
2018-11-02 $64.12 $65.30 $63.35 $63.88 $61.87 1,686,042
2018-11-01 $61.72 $63.96 $61.72 $63.69 $61.68 1,400,090
2018-10-31 $64.00 $64.26 $61.35 $61.42 $59.48 1,821,969
2018-10-30 $61.00 $63.41 $60.88 $63.24 $61.25 1,252,221
2018-10-29 $62.07 $63.14 $60.24 $61.00 $59.08 1,085,951
2018-10-26 $61.88 $62.80 $60.22 $61.47 $59.53 1,802,782
2018-10-25 $61.45 $63.97 $59.55 $63.06 $61.07 2,672,004
2018-10-24 $63.13 $63.54 $60.86 $61.11 $59.18 2,290,798
2018-10-23 $62.55 $63.20 $61.33 $62.99 $61.00 2,098,623
2018-10-22 $62.88 $63.76 $62.49 $63.54 $61.54 985,332
2018-10-19 $62.36 $62.91 $61.87 $62.58 $60.61 1,195,932
2018-10-18 $64.28 $64.31 $62.10 $62.37 $60.40 1,712,364
2018-10-17 $64.84 $65.99 $63.91 $64.49 $62.46 1,688,501
2018-10-16 $61.94 $64.02 $61.58 $63.86 $61.85 1,369,845
2018-10-15 $61.70 $62.42 $61.25 $61.86 $59.91 1,375,437
2018-10-12 $61.50 $63.15 $60.86 $61.57 $59.63 3,094,629
2018-10-11 $60.74 $61.56 $59.63 $59.81 $57.92 2,602,277
2018-10-10 $62.16 $62.56 $60.17 $60.23 $58.33 2,617,176
2018-10-09 $64.57 $65.02 $62.36 $62.61 $60.64 3,395,209
2018-10-08 $65.85 $66.09 $64.70 $65.31 $63.25 1,933,144
2018-10-05 $66.59 $66.88 $65.90 $66.08 $64.00 1,110,087
2018-10-04 $66.67 $67.11 $66.13 $66.82 $64.71 1,243,171
2018-10-03 $66.69 $66.87 $65.95 $66.69 $64.59 2,126,469
2018-10-02 $67.45 $67.79 $65.82 $66.26 $64.17 2,153,028
2018-10-01 $68.71 $69.14 $67.41 $67.76 $65.62 1,728,917
2018-09-28 $68.81 $69.19 $68.06 $68.86 $66.69 1,397,831
2018-09-27 $68.34 $70.00 $68.21 $68.98 $66.80 2,562,951
2018-09-26 $66.57 $67.66 $66.22 $67.12 $65.00 1,326,899
2018-09-25 $67.42 $67.87 $66.07 $66.15 $64.06 2,251,315
2018-09-24 $69.35 $69.99 $66.75 $67.29 $65.17 1,436,242
2018-09-21 $69.88 $70.75 $69.75 $70.08 $67.87 1,735,434
2018-09-20 $70.00 $70.41 $68.97 $69.75 $67.55 1,008,495
2018-09-19 $69.51 $70.44 $69.43 $69.68 $67.48 890,118
2018-09-18 $69.14 $69.69 $68.15 $69.24 $67.06 1,164,244
2018-09-17 $68.80 $69.88 $68.80 $69.28 $67.10 1,265,181
2018-09-14 $68.23 $69.05 $67.92 $68.91 $66.74 910,709
2018-09-13 $68.00 $68.72 $67.82 $68.42 $66.26 858,082
2018-09-12 $69.15 $69.31 $67.58 $67.76 $65.62 1,029,315
2018-09-11 $68.00 $69.32 $67.74 $68.97 $66.80 1,498,748
2018-09-10 $67.24 $68.57 $66.71 $68.15 $66.00 867,709
2018-09-07 $66.81 $67.71 $66.44 $66.88 $64.77 1,025,956
2018-09-06 $68.30 $68.56 $66.77 $67.04 $64.93 1,019,243
2018-09-05 $68.10 $69.04 $67.53 $68.38 $66.22 2,046,498
2018-09-04 $67.68 $68.32 $66.94 $67.87 $65.73 1,567,126
2018-08-31 $67.24 $67.57 $66.92 $67.49 $65.36 767,171
2018-08-30 $67.43 $68.09 $66.94 $67.19 $65.07 1,333,348
2018-08-29 $66.62 $67.51 $66.11 $67.37 $65.25 1,039,083
2018-08-28 $65.86 $67.67 $65.77 $66.91 $64.80 2,105,352
2018-08-27 $65.00 $65.76 $65.00 $65.68 $63.61 1,429,592
2018-08-24 $64.67 $64.97 $63.95 $64.83 $62.79 1,171,140
2018-08-23 $64.98 $65.32 $64.59 $64.70 $62.66 865,322
2018-08-22 $66.22 $66.47 $64.73 $64.90 $62.85 1,042,669
2018-08-21 $66.96 $67.69 $66.58 $66.59 $64.49 1,156,202
2018-08-20 $64.80 $67.01 $64.80 $66.84 $64.73 1,489,238
2018-08-17 $64.51 $65.44 $64.37 $65.00 $62.65 1,592,731
2018-08-16 $63.90 $65.39 $63.83 $64.31 $61.99 2,064,868
2018-08-15 $62.67 $63.84 $62.29 $63.74 $61.44 977,307
2018-08-14 $62.00 $63.32 $62.00 $62.75 $60.48 580,846
2018-08-13 $63.00 $63.02 $61.31 $61.89 $59.65 1,178,711
2018-08-10 $63.56 $63.56 $62.57 $63.23 $60.94 973,011
2018-08-09 $64.24 $64.48 $63.71 $63.75 $61.45 739,091
2018-08-08 $64.18 $64.64 $63.83 $64.15 $61.83 1,095,715
2018-08-07 $63.52 $64.46 $63.25 $63.86 $61.55 1,197,182
2018-08-06 $62.58 $63.41 $62.09 $63.12 $60.84 1,170,722
2018-08-03 $61.84 $63.08 $61.83 $62.80 $60.53 1,378,525
2018-08-02 $60.55 $61.87 $60.04 $61.60 $59.37 1,853,455
2018-08-01 $62.55 $62.90 $60.89 $61.08 $58.87 2,044,080
2018-07-31 $62.45 $63.51 $62.37 $62.83 $60.56 1,454,170
2018-07-30 $62.50 $63.24 $61.18 $62.38 $60.13 1,707,026
2018-07-27 $64.24 $65.76 $63.09 $63.65 $61.35 2,802,768
2018-07-26 $58.00 $64.87 $57.97 $64.76 $62.42 6,391,674
2018-07-25 $59.21 $59.63 $58.21 $59.11 $56.97 3,045,161
2018-07-24 $61.46 $61.51 $58.83 $59.01 $56.88 2,931,268
2018-07-23 $60.50 $61.60 $60.26 $61.54 $59.32 1,926,765
2018-07-20 $63.41 $63.46 $60.58 $60.63 $58.44 3,030,579
2018-07-19 $63.29 $63.96 $62.94 $63.79 $61.48 1,335,027
2018-07-18 $62.53 $64.50 $62.53 $63.19 $60.91 2,548,111
2018-07-17 $61.41 $62.51 $61.35 $61.80 $59.57 1,239,413
2018-07-16 $61.49 $62.07 $61.18 $61.41 $59.19 1,240,319
2018-07-13 $60.82 $61.57 $60.72 $61.43 $59.21 1,057,464
2018-07-12 $60.83 $61.35 $59.85 $60.86 $58.66 1,443,291
2018-07-11 $61.57 $61.82 $59.87 $60.19 $58.01 2,632,594
2018-07-10 $63.47 $63.47 $62.02 $62.89 $60.62 1,392,639
2018-07-09 $62.48 $63.86 $62.36 $63.49 $61.20 1,499,386
2018-07-06 $61.99 $62.43 $61.53 $62.34 $60.09 832,585
2018-07-05 $61.91 $62.35 $61.80 $62.14 $59.89 1,841,383
2018-07-03 $61.25 $62.29 $60.74 $61.67 $59.44 1,669,125
2018-07-02 $60.17 $61.28 $59.43 $61.18 $58.97 1,284,064
2018-06-29 $60.39 $61.37 $60.37 $60.39 $58.21 1,126,691
2018-06-28 $60.04 $60.53 $59.53 $60.33 $58.15 1,418,580
2018-06-27 $60.63 $60.69 $59.67 $60.01 $57.84 1,873,279
2018-06-26 $61.94 $61.95 $60.60 $60.63 $58.44 1,112,288
2018-06-25 $62.59 $62.90 $61.37 $61.74 $59.51 970,474
2018-06-22 $63.55 $64.86 $62.73 $62.91 $60.64 2,330,101
2018-06-21 $63.30 $64.75 $63.22 $64.05 $61.73 1,707,927
2018-06-20 $62.60 $63.55 $62.60 $63.20 $60.92 1,360,081
2018-06-19 $62.24 $62.94 $62.20 $62.47 $60.21 1,714,220
2018-06-18 $62.52 $62.87 $61.53 $62.77 $60.50 1,433,455
2018-06-15 $62.06 $63.66 $61.75 $63.04 $60.76 2,856,493
2018-06-14 $61.96 $63.29 $61.73 $62.50 $60.24 2,403,374
2018-06-13 $62.26 $62.26 $61.21 $61.64 $59.41 2,543,405
2018-06-12 $62.74 $63.21 $61.94 $62.28 $60.03 2,327,316
2018-06-11 $62.39 $63.24 $62.14 $62.87 $60.60 2,155,358
2018-06-08 $62.07 $62.55 $61.55 $62.33 $60.08 1,438,739
2018-06-07 $62.10 $62.67 $61.90 $62.17 $59.92 2,570,326
2018-06-06 $60.74 $62.16 $60.40 $62.01 $59.77 1,761,128
2018-06-05 $61.51 $61.89 $60.82 $61.24 $59.03 2,814,141
2018-06-04 $61.84 $62.46 $61.29 $61.82 $59.59 5,296,291
2018-06-01 $61.00 $61.58 $60.46 $60.86 $58.66 1,618,905
2018-05-31 $60.35 $61.40 $60.17 $60.81 $58.61 1,871,617
2018-05-30 $60.64 $60.87 $59.31 $60.28 $58.10 2,424,513
2018-05-29 $61.26 $61.65 $60.17 $60.57 $58.38 1,799,743
2018-05-25 $60.10 $62.67 $59.91 $61.87 $59.63 2,630,494
2018-05-24 $58.50 $60.10 $58.28 $59.87 $57.71 2,145,198
2018-05-23 $58.03 $58.45 $57.65 $58.42 $56.31 1,547,306
2018-05-22 $58.12 $58.55 $58.01 $58.18 $56.08 1,646,975
2018-05-21 $58.28 $58.85 $57.53 $57.94 $55.85 2,016,725
2018-05-18 $58.46 $58.70 $58.01 $58.21 $55.80 1,254,200
2018-05-17 $59.16 $59.78 $58.47 $58.60 $56.17 1,457,447
2018-05-16 $58.70 $59.80 $57.83 $59.10 $56.65 2,761,999
2018-05-15 $59.90 $60.16 $58.71 $58.75 $56.32 2,713,538
2018-05-14 $60.41 $60.71 $59.45 $60.05 $57.56 2,433,270
2018-05-11 $60.60 $60.91 $60.06 $60.53 $58.02 1,456,243
2018-05-10 $60.65 $60.79 $59.86 $60.56 $58.05 2,548,885
2018-05-09 $61.54 $61.79 $60.29 $60.39 $57.89 3,331,097
2018-05-08 $61.58 $62.31 $61.02 $61.63 $59.08 2,308,886
2018-05-07 $62.79 $62.80 $61.18 $61.65 $59.10 2,063,966
2018-05-04 $62.48 $62.91 $61.95 $62.80 $60.20 2,741,536
2018-05-03 $63.25 $63.82 $62.11 $62.92 $60.31 2,706,034
2018-05-02 $65.01 $65.71 $63.33 $63.39 $60.76 3,762,148
2018-05-01 $65.06 $65.64 $64.40 $65.44 $62.73 1,119,861
2018-04-30 $66.17 $66.47 $64.50 $64.93 $62.24 1,329,950
2018-04-27 $65.89 $67.06 $65.83 $66.02 $63.28 1,628,945
2018-04-26 $65.79 $66.45 $64.76 $65.90 $63.17 2,188,022
2018-04-25 $65.26 $66.61 $64.33 $66.39 $63.64 2,327,162
2018-04-24 $68.41 $68.60 $64.46 $65.26 $62.56 3,480,394
2018-04-23 $67.34 $70.25 $66.89 $69.11 $66.25 6,424,599
2018-04-20 $65.69 $66.14 $65.01 $65.39 $62.68 1,755,112
2018-04-19 $65.94 $66.01 $64.61 $65.52 $62.80 1,434,360
2018-04-18 $65.64 $66.89 $65.16 $65.97 $63.24 2,212,480
2018-04-17 $65.67 $66.17 $64.66 $64.99 $62.30 1,580,082
2018-04-16 $64.60 $65.68 $64.30 $65.21 $62.51 2,808,860
2018-04-13 $61.02 $65.10 $60.93 $63.95 $61.30 4,581,044
2018-04-12 $59.57 $60.74 $59.31 $60.27 $57.77 1,515,891
2018-04-11 $59.47 $60.22 $59.03 $59.06 $56.61 1,551,252
2018-04-10 $60.38 $60.55 $58.67 $59.85 $57.37 1,814,231
2018-04-09 $60.99 $61.32 $59.70 $59.81 $57.33 1,561,307
2018-04-06 $61.73 $62.02 $60.31 $60.77 $58.25 2,201,058
2018-04-05 $61.51 $62.34 $61.21 $62.11 $59.54 1,448,575
2018-04-04 $59.54 $61.31 $59.01 $61.22 $58.68 2,019,053
2018-04-03 $58.46 $60.24 $57.60 $60.11 $57.62 4,137,902
2018-04-02 $61.67 $61.67 $57.60 $57.75 $55.36 3,570,488
2018-03-29 $61.65 $62.35 $61.50 $61.96 $59.39 2,232,249
2018-03-28 $61.49 $62.04 $61.25 $61.57 $59.02 1,788,909
2018-03-27 $62.43 $62.59 $61.20 $61.49 $58.94 2,186,343
2018-03-26 $62.22 $62.50 $61.39 $62.16 $59.58 1,446,740
2018-03-23 $62.67 $63.30 $61.81 $61.88 $59.32 1,402,354
2018-03-22 $63.72 $64.40 $62.73 $62.82 $60.22 1,672,185
2018-03-21 $63.99 $64.56 $62.95 $64.21 $61.55 2,249,878
2018-03-20 $65.39 $65.43 $64.59 $65.19 $62.49 998,897
2018-03-19 $66.31 $66.57 $64.65 $65.10 $62.40 1,263,391
2018-03-16 $66.16 $67.22 $66.12 $66.51 $63.75 1,480,826
2018-03-15 $65.89 $66.34 $65.50 $65.92 $63.19 1,075,722
2018-03-14 $68.54 $69.16 $65.50 $65.67 $62.95 2,517,150
2018-03-13 $65.87 $68.85 $65.87 $68.79 $65.94 3,270,978
2018-03-12 $64.99 $66.04 $64.39 $65.78 $63.05 3,380,052
2018-03-09 $65.10 $65.30 $63.82 $64.80 $62.11 3,008,355
2018-03-08 $64.23 $65.47 $64.03 $64.80 $62.11 1,472,007
2018-03-07 $63.88 $64.41 $63.53 $64.00 $61.35 1,290,522
2018-03-06 $63.75 $64.45 $63.22 $64.30 $61.64 1,379,410
2018-03-05 $63.05 $64.16 $62.52 $63.62 $60.98 2,347,007
2018-03-02 $64.00 $64.36 $62.42 $63.38 $60.75 2,071,243
2018-03-01 $64.29 $66.07 $63.85 $64.65 $61.97 2,448,512
2018-02-28 $65.03 $65.46 $64.25 $64.50 $61.83 1,123,494
2018-02-27 $66.24 $66.64 $64.80 $64.89 $62.20 1,481,505
2018-02-26 $65.46 $66.31 $64.44 $66.15 $63.41 1,617,993
2018-02-23 $64.45 $65.17 $63.94 $64.98 $62.29 1,345,569
2018-02-22 $65.14 $65.70 $64.03 $64.17 $61.51 1,246,442
2018-02-21 $64.50 $66.61 $64.36 $64.69 $62.01 2,232,853
2018-02-20 $64.94 $65.00 $63.99 $64.39 $61.72 1,523,081
2018-02-16 $65.83 $66.34 $64.82 $64.97 $62.28 1,860,468
2018-02-15 $66.68 $67.27 $64.77 $66.17 $63.12 3,555,109
2018-02-14 $66.60 $67.50 $65.72 $66.76 $63.68 2,370,063
2018-02-13 $65.45 $67.18 $65.25 $66.89 $63.80 2,906,768
2018-02-12 $65.11 $66.79 $64.95 $66.01 $62.96 3,345,533
2018-02-09 $64.67 $65.23 $63.64 $64.72 $61.73 5,136,156
2018-02-08 $64.25 $65.23 $63.82 $64.04 $61.09 4,230,143
2018-02-07 $63.14 $64.96 $63.04 $64.23 $61.27 2,021,488
2018-02-06 $62.24 $63.65 $61.08 $63.19 $60.27 4,770,198
2018-02-05 $63.86 $65.09 $62.71 $62.74 $59.85 5,526,296
2018-02-02 $65.20 $65.88 $64.02 $64.56 $61.58 5,699,134
2018-02-01 $65.54 $65.85 $64.04 $64.08 $61.12 2,446,342
2018-01-31 $64.38 $67.03 $64.38 $65.73 $62.70 3,635,679
2018-01-30 $64.24 $65.03 $63.77 $64.20 $61.24 2,650,760
2018-01-29 $64.26 $65.93 $64.15 $65.48 $62.46 3,687,816
2018-01-26 $62.25 $64.59 $61.51 $64.54 $61.56 3,961,044
2018-01-25 $62.31 $63.53 $59.25 $62.07 $59.21 10,430,698
2018-01-24 $66.20 $66.57 $64.51 $64.69 $61.71 6,197,960
2018-01-23 $68.56 $70.00 $68.44 $69.47 $66.26 2,506,662
2018-01-22 $68.75 $69.17 $67.06 $68.55 $65.39 3,003,491
2018-01-19 $70.30 $70.32 $68.35 $68.88 $65.70 3,370,309
2018-01-18 $70.99 $71.11 $69.76 $69.79 $66.57 1,975,852
2018-01-17 $71.67 $72.53 $70.74 $70.82 $67.55 2,275,360
2018-01-16 $73.70 $74.04 $71.16 $71.28 $67.99 2,343,261
2018-01-12 $75.00 $75.14 $73.07 $73.52 $70.13 2,945,220
2018-01-11 $72.73 $75.46 $72.60 $74.81 $71.36 2,400,368
2018-01-10 $70.37 $72.42 $70.00 $72.05 $68.73 1,797,681
2018-01-09 $72.10 $72.53 $71.20 $71.29 $68.00 2,397,996
2018-01-08 $73.74 $73.74 $72.21 $72.75 $69.39 1,297,825
2018-01-05 $74.26 $74.26 $73.46 $73.74 $70.34 1,079,252
2018-01-04 $74.79 $75.08 $72.82 $73.85 $70.44 1,281,771
2018-01-03 $75.08 $75.10 $73.69 $74.66 $71.22 1,611,092
2018-01-02 $74.04 $75.12 $73.82 $75.01 $71.55 1,732,007
2017-12-29 $74.67 $74.85 $73.47 $73.51 $70.12 1,038,134
2017-12-28 $74.58 $74.72 $73.55 $74.57 $71.13 888,300
2017-12-27 $74.96 $74.96 $73.96 $74.37 $70.94 926,422
2017-12-26 $74.25 $75.07 $74.12 $74.84 $71.39 869,476
2017-12-22 $74.69 $74.92 $73.97 $74.28 $70.85 1,246,700
2017-12-21 $74.00 $76.06 $74.00 $74.69 $71.24 2,017,674
2017-12-20 $73.38 $74.10 $72.80 $73.77 $70.37 1,510,259
2017-12-19 $73.87 $73.89 $71.90 $73.19 $69.81 2,117,088
2017-12-18 $72.37 $73.78 $71.90 $73.56 $70.17 2,389,585
2017-12-15 $69.62 $71.86 $69.61 $70.83 $67.56 2,454,359
2017-12-14 $69.35 $70.33 $69.00 $69.39 $66.19 1,147,596
2017-12-13 $69.84 $69.97 $68.75 $69.02 $65.84 1,627,530
2017-12-12 $70.38 $70.97 $69.76 $69.80 $66.58 2,037,443
2017-12-11 $69.77 $70.27 $69.41 $69.72 $66.50 915,126
2017-12-08 $69.71 $70.57 $69.60 $69.74 $66.52 1,070,839
2017-12-07 $67.51 $69.39 $67.51 $69.37 $66.17 1,394,844
2017-12-06 $67.85 $68.91 $67.60 $67.83 $64.70 1,198,703
2017-12-05 $68.38 $68.85 $67.59 $68.10 $64.96 1,860,904
2017-12-04 $67.50 $69.54 $67.50 $68.28 $65.13 3,425,212
2017-12-01 $69.10 $69.37 $66.50 $66.91 $63.82 2,760,586
2017-11-30 $69.50 $70.16 $68.62 $69.17 $65.98 1,980,995
2017-11-29 $67.30 $70.51 $67.28 $69.11 $65.92 2,883,707
2017-11-28 $65.42 $67.41 $65.23 $67.29 $64.19 1,603,108
2017-11-27 $65.45 $65.77 $64.97 $65.36 $62.34 1,254,410
2017-11-24 $65.79 $65.79 $64.88 $65.40 $62.38 452,444
2017-11-22 $66.24 $66.53 $65.20 $65.58 $62.55 1,558,110
2017-11-21 $66.22 $66.40 $65.07 $66.19 $63.14 1,415,472
2017-11-20 $66.04 $66.21 $64.99 $66.10 $63.05 1,896,155
2017-11-17 $65.77 $67.04 $65.37 $66.40 $63.05 1,814,120
2017-11-16 $65.33 $66.40 $64.80 $65.87 $62.55 2,468,241
2017-11-15 $62.33 $64.78 $61.10 $64.44 $61.19 2,788,510
2017-11-14 $61.56 $61.94 $61.45 $61.68 $58.57 1,628,069
2017-11-13 $62.14 $62.37 $61.38 $61.72 $58.61 1,529,165
2017-11-10 $62.17 $63.00 $61.99 $62.42 $59.27 1,672,218
2017-11-09 $61.94 $62.42 $61.65 $62.38 $59.23 1,577,855
2017-11-08 $62.05 $62.48 $61.36 $62.08 $58.95 2,012,071
2017-11-07 $64.08 $64.14 $62.17 $62.20 $59.06 1,748,579
2017-11-06 $63.34 $64.72 $63.30 $63.94 $60.71 1,381,371
2017-11-03 $63.59 $63.92 $62.65 $63.65 $60.44 1,669,145
2017-11-02 $65.83 $66.12 $63.56 $63.65 $60.44 3,152,158
2017-11-01 $65.65 $66.02 $64.71 $65.78 $62.46 2,255,549
2017-10-31 $66.40 $66.77 $65.20 $66.03 $62.70 2,469,698
2017-10-30 $66.10 $66.87 $65.16 $66.46 $63.11 1,809,300
2017-10-27 $65.86 $67.14 $64.77 $66.58 $63.22 4,118,408
2017-10-26 $69.37 $70.46 $65.26 $65.38 $62.08 6,040,653
2017-10-25 $76.30 $78.00 $68.10 $68.98 $65.50 7,895,205
2017-10-24 $78.25 $79.52 $77.68 $79.39 $75.38 1,398,100
2017-10-23 $79.89 $79.89 $78.62 $78.74 $74.77 812,972
2017-10-20 $79.11 $80.17 $78.72 $79.69 $75.67 1,213,559
2017-10-19 $79.68 $80.17 $77.40 $78.83 $74.85 1,844,951
2017-10-18 $80.60 $80.93 $80.33 $80.43 $76.37 690,899
2017-10-17 $80.75 $81.77 $80.04 $80.52 $76.46 1,146,669
2017-10-16 $80.69 $81.00 $79.67 $80.47 $76.41 1,414,534
2017-10-13 $80.40 $81.22 $80.09 $80.96 $76.88 1,325,581
2017-10-12 $80.82 $80.93 $79.13 $80.40 $76.34 2,526,725
2017-10-11 $80.83 $81.73 $80.68 $81.52 $77.41 1,152,778
2017-10-10 $81.32 $82.68 $80.47 $80.68 $76.61 2,426,950
2017-10-09 $80.60 $80.88 $79.87 $80.41 $76.35 1,031,188
2017-10-06 $79.34 $80.89 $79.18 $80.56 $76.50 1,549,403
2017-10-05 $80.75 $80.83 $78.88 $79.75 $75.73 1,474,557
2017-10-04 $80.75 $82.50 $80.27 $80.84 $76.76 2,358,703
2017-10-03 $77.07 $80.20 $77.05 $80.15 $76.11 1,901,565
2017-10-02 $76.30 $77.25 $76.21 $77.03 $73.14 1,353,829
2017-09-29 $76.00 $76.59 $75.94 $76.27 $72.42 1,030,684
2017-09-28 $74.97 $76.10 $74.67 $75.87 $72.04 1,197,075
2017-09-27 $75.31 $75.58 $74.29 $75.10 $71.31 1,302,038
2017-09-26 $75.50 $76.27 $74.81 $74.96 $71.18 1,281,466
2017-09-25 $74.75 $75.36 $74.19 $74.79 $71.02 1,486,199
2017-09-22 $72.85 $74.92 $72.55 $74.75 $70.98 1,716,301
2017-09-21 $73.12 $73.39 $71.17 $72.91 $69.23 2,425,108
2017-09-20 $72.46 $73.64 $71.93 $73.00 $69.32 1,447,962
2017-09-19 $73.08 $73.77 $71.81 $72.24 $68.60 2,118,747
2017-09-18 $75.13 $75.26 $72.72 $73.07 $69.38 2,333,479
2017-09-15 $76.86 $76.98 $75.02 $75.28 $71.48 2,188,208
2017-09-14 $76.78 $78.44 $76.75 $77.49 $73.58 2,500,066
2017-09-13 $76.57 $76.57 $75.21 $76.21 $72.37 1,131,880
2017-09-12 $75.77 $76.41 $75.15 $76.32 $72.47 1,197,784
2017-09-11 $74.95 $75.79 $74.83 $75.59 $71.78 1,825,028
2017-09-08 $73.01 $74.66 $72.95 $74.30 $70.55 1,201,035
2017-09-07 $74.08 $74.95 $73.03 $73.16 $69.47 2,111,754
2017-09-06 $72.46 $73.87 $71.70 $73.68 $69.96 2,521,363
2017-09-05 $74.57 $74.65 $72.78 $73.05 $69.36 1,616,520
2017-09-01 $75.10 $75.65 $74.59 $75.15 $71.36 1,070,731
2017-08-31 $74.51 $75.23 $74.39 $74.66 $70.89 999,672
2017-08-30 $74.30 $74.41 $73.40 $74.13 $70.39 919,886
2017-08-29 $73.87 $74.50 $73.55 $74.38 $70.63 1,163,590
2017-08-28 $75.68 $75.68 $74.21 $74.31 $70.56 1,568,703
2017-08-25 $73.91 $76.00 $73.91 $75.53 $71.72 1,676,679
2017-08-24 $75.18 $75.18 $73.29 $73.52 $69.81 1,931,959
2017-08-23 $77.11 $77.11 $74.80 $74.91 $71.13 1,575,561
2017-08-22 $78.23 $78.62 $76.71 $77.11 $73.22 1,304,267
2017-08-21 $78.50 $79.20 $77.82 $77.98 $74.05 1,146,497
2017-08-18 $79.77 $80.01 $78.44 $78.45 $74.49 1,630,389
2017-08-17 $83.71 $83.99 $79.93 $80.02 $75.69 1,356,381
2017-08-16 $84.09 $85.14 $81.93 $83.81 $79.28 1,188,815
2017-08-15 $84.79 $85.10 $83.16 $83.91 $79.37 1,572,200
2017-08-14 $85.39 $85.70 $83.90 $85.09 $80.49 1,127,023
2017-08-11 $83.61 $84.96 $83.30 $84.47 $79.90 1,136,918
2017-08-10 $83.99 $84.24 $83.13 $83.79 $79.26 1,098,282
2017-08-09 $84.87 $84.90 $83.82 $84.34 $79.78 837,750
2017-08-08 $85.85 $86.92 $85.02 $85.15 $80.55 972,335
2017-08-07 $86.15 $86.68 $85.81 $86.00 $81.35 838,584
2017-08-04 $85.22 $85.95 $84.76 $85.87 $81.23 821,443
2017-08-03 $85.41 $86.04 $84.42 $84.99 $80.39 979,142
2017-08-02 $85.39 $85.97 $84.98 $85.64 $81.01 989,682
2017-08-01 $85.90 $87.17 $84.91 $85.51 $80.89 1,568,437
2017-07-31 $86.54 $86.57 $85.18 $85.23 $80.62 1,196,654
2017-07-28 $87.58 $87.99 $85.47 $86.32 $81.65 1,725,397
2017-07-27 $87.02 $88.45 $84.64 $87.98 $83.22 2,459,552
2017-07-26 $85.28 $88.74 $83.41 $87.72 $82.98 2,849,036
2017-07-25 $87.55 $88.34 $86.93 $87.13 $82.42 1,157,430
2017-07-24 $88.19 $88.24 $86.96 $87.01 $82.31 882,716
2017-07-21 $88.89 $89.18 $88.08 $88.25 $83.48 939,804
2017-07-20 $90.26 $90.26 $88.91 $89.10 $84.28 976,357
2017-07-19 $90.55 $90.84 $89.66 $90.27 $85.39 1,027,506
2017-07-18 $91.75 $91.92 $90.53 $90.75 $85.84 947,945
2017-07-17 $92.71 $93.00 $91.84 $92.08 $87.10 965,145
2017-07-14 $94.00 $94.19 $92.44 $92.63 $87.62 911,752
2017-07-13 $94.29 $95.75 $93.72 $93.74 $88.67 1,116,494
2017-07-12 $92.50 $94.75 $92.21 $94.63 $89.51 1,175,310
2017-07-11 $92.66 $93.24 $91.52 $91.57 $86.62 1,092,895
2017-07-10 $93.06 $93.78 $92.81 $92.94 $87.92 1,296,597
2017-07-07 $91.68 $93.98 $91.61 $93.89 $88.81 1,111,287
2017-07-06 $91.00 $92.11 $90.24 $91.40 $86.46 1,091,018
2017-07-05 $90.48 $92.37 $90.12 $91.28 $86.34 1,061,690
2017-07-03 $90.27 $90.93 $89.90 $90.22 $85.34 543,186
2017-06-30 $89.40 $90.31 $88.83 $89.76 $84.91 1,231,824
2017-06-29 $88.73 $89.65 $88.29 $89.10 $84.28 1,002,726
2017-06-28 $89.51 $89.83 $88.34 $88.41 $83.63 1,200,861
2017-06-27 $90.49 $90.85 $88.90 $88.92 $84.11 1,209,917
2017-06-26 $92.02 $93.16 $90.83 $90.87 $85.96 737,190
2017-06-23 $91.09 $92.16 $90.92 $91.63 $86.68 1,318,574
2017-06-22 $91.70 $91.95 $90.29 $91.02 $86.10 917,746
2017-06-21 $90.01 $91.04 $89.55 $90.83 $85.92 824,900
2017-06-20 $90.77 $90.99 $89.32 $89.39 $84.56 769,165
2017-06-19 $89.34 $90.82 $88.97 $90.77 $85.86 758,524
2017-06-16 $88.34 $89.01 $88.07 $88.74 $83.94 1,217,346
2017-06-15 $88.67 $88.69 $87.09 $88.41 $83.63 814,695
2017-06-14 $88.83 $89.68 $88.20 $89.17 $84.35 643,253
2017-06-13 $89.43 $89.93 $87.84 $88.91 $84.10 1,032,567
2017-06-12 $89.75 $89.75 $87.68 $89.04 $84.23 817,410
2017-06-09 $90.78 $91.28 $89.72 $89.93 $85.07 1,291,452
2017-06-08 $91.81 $91.98 $90.25 $90.54 $85.64 1,886,319
2017-06-07 $89.40 $92.19 $88.77 $91.69 $86.73 1,649,868
2017-06-06 $88.69 $90.35 $88.55 $89.20 $84.38 1,268,646
2017-06-05 $89.13 $89.66 $88.68 $89.30 $84.47 1,269,400
2017-06-02 $88.61 $90.18 $88.56 $89.31 $84.48 1,481,499
2017-06-01 $87.26 $88.55 $87.04 $88.23 $83.46 1,272,374
2017-05-31 $86.15 $87.34 $85.58 $87.05 $82.34 1,393,604
2017-05-30 $86.13 $86.83 $85.71 $85.81 $81.17 1,412,270
2017-05-26 $86.42 $87.34 $85.86 $86.62 $81.94 1,325,193
2017-05-25 $84.75 $86.80 $84.51 $86.58 $81.90 1,592,764
2017-05-24 $85.85 $86.53 $84.46 $84.54 $79.97 1,320,711
2017-05-23 $85.24 $86.41 $84.45 $85.78 $81.14 1,540,167
2017-05-22 $84.85 $85.78 $84.71 $85.28 $80.67 847,827
2017-05-19 $83.17 $84.99 $82.96 $84.57 $80.00 1,201,113
2017-05-18 $82.12 $83.55 $82.03 $83.04 $78.27 1,177,049
2017-05-17 $84.00 $84.26 $82.14 $82.19 $77.47 1,245,233
2017-05-16 $85.22 $85.22 $83.82 $84.73 $79.87 1,601,850
2017-05-15 $84.31 $85.88 $84.31 $84.87 $80.00 1,493,987
2017-05-12 $83.45 $84.33 $83.37 $83.59 $78.79 1,529,173
2017-05-11 $83.15 $83.91 $82.37 $83.65 $78.85 1,802,716
2017-05-10 $84.08 $84.42 $83.11 $83.19 $78.41 1,282,124
2017-05-09 $84.23 $84.60 $83.22 $84.21 $79.38 1,635,353
2017-05-08 $85.27 $85.44 $83.44 $83.53 $78.73 2,579,344
2017-05-05 $85.72 $85.83 $84.63 $85.24 $80.35 945,474
2017-05-04 $86.68 $87.31 $84.96 $85.43 $80.53 1,256,907
2017-05-03 $86.40 $86.83 $85.54 $86.60 $81.63 1,178,561
2017-05-02 $84.40 $86.69 $84.39 $86.49 $81.52 1,680,045
2017-05-01 $85.34 $85.62 $84.41 $84.42 $79.57 1,117,096
2017-04-28 $84.98 $85.69 $84.80 $85.09 $80.20 1,172,530
2017-04-27 $86.18 $86.34 $83.76 $84.93 $80.05 3,162,794
2017-04-26 $90.35 $91.95 $88.18 $88.25 $83.18 2,384,290
2017-04-25 $91.00 $91.91 $90.69 $91.42 $86.17 1,561,101
2017-04-24 $90.75 $91.43 $90.07 $90.68 $85.47 1,342,017
2017-04-21 $88.45 $89.31 $88.11 $89.11 $83.99 1,147,793
2017-04-20 $87.60 $88.64 $87.20 $88.37 $83.30 797,720
2017-04-19 $86.94 $87.94 $86.58 $87.19 $82.18 894,424
2017-04-18 $86.97 $87.66 $85.75 $86.53 $81.56 1,106,255
2017-04-17 $86.59 $87.14 $86.12 $86.91 $81.92 985,470
2017-04-13 $88.33 $88.55 $86.30 $86.33 $81.37 1,577,611
2017-04-12 $89.60 $90.00 $88.27 $88.66 $83.57 1,545,820
2017-04-11 $88.79 $89.66 $87.74 $88.84 $83.74 1,315,140
2017-04-10 $89.40 $90.05 $88.80 $89.04 $83.93 1,057,263
2017-04-07 $88.99 $89.82 $88.41 $89.17 $84.05 1,277,004
2017-04-06 $90.28 $90.71 $89.09 $89.43 $84.30 1,509,718
2017-04-05 $90.81 $91.42 $89.97 $90.05 $84.88 1,188,490
2017-04-04 $92.14 $92.59 $90.12 $90.22 $85.04 1,278,636
2017-04-03 $92.42 $92.57 $90.70 $92.37 $87.07 1,978,895
2017-03-31 $93.36 $93.57 $92.18 $92.22 $86.93 1,856,876
2017-03-30 $94.36 $94.93 $93.40 $93.66 $88.28 2,143,615
2017-03-29 $96.50 $96.58 $93.75 $94.30 $88.89 1,318,686
2017-03-28 $94.97 $97.06 $94.73 $96.33 $90.80 1,571,766
2017-03-27 $93.44 $95.43 $93.14 $95.00 $89.55 1,063,920
2017-03-24 $94.24 $95.36 $93.06 $94.70 $89.26 856,859
2017-03-23 $92.99 $95.24 $92.36 $94.05 $88.65 1,331,335
2017-03-22 $91.66 $92.96 $89.00 $92.92 $87.59 1,678,734
2017-03-21 $95.40 $95.40 $92.01 $92.11 $86.82 1,492,859
2017-03-20 $95.19 $95.25 $93.85 $94.82 $89.38 1,498,802
2017-03-17 $94.55 $94.59 $93.27 $93.36 $88.00 1,321,308
2017-03-16 $95.38 $95.82 $93.66 $94.14 $88.74 1,396,810
2017-03-15 $93.11 $95.90 $92.33 $95.36 $89.89 1,876,109
2017-03-14 $96.22 $96.39 $94.14 $94.50 $89.07 1,132,762
2017-03-13 $96.33 $98.30 $96.17 $96.58 $91.04 1,375,531
2017-03-10 $94.58 $96.68 $94.34 $96.61 $91.06 1,217,222
2017-03-09 $95.39 $96.33 $94.48 $94.78 $89.34 1,205,069
2017-03-08 $95.27 $95.99 $94.18 $95.20 $89.73 1,298,640
2017-03-07 $96.15 $96.43 $94.89 $95.12 $89.66 1,235,168
2017-03-06 $98.47 $98.81 $95.53 $96.63 $91.08 1,770,113
2017-03-03 $96.55 $99.22 $96.51 $98.94 $93.26 1,535,932
2017-03-02 $99.91 $100.09 $96.22 $96.36 $90.83 1,837,765
2017-03-01 $98.04 $101.43 $98.04 $100.24 $94.49 1,562,404
2017-02-28 $97.91 $98.76 $97.40 $97.82 $92.20 1,163,147
2017-02-27 $96.76 $97.87 $96.23 $97.84 $92.22 778,998
2017-02-24 $95.20 $97.06 $94.83 $97.01 $91.44 653,791
2017-02-23 $97.25 $97.69 $95.78 $95.89 $90.38 822,156
2017-02-22 $96.38 $97.52 $96.24 $97.25 $91.67 871,083
2017-02-21 $96.34 $97.10 $95.91 $96.61 $91.06 1,068,210
2017-02-17 $96.12 $96.69 $95.31 $96.60 $91.05 909,965
2017-02-16 $96.99 $97.26 $95.80 $96.69 $91.14 1,296,940
2017-02-15 $97.11 $97.75 $96.31 $96.96 $91.11 1,449,146
2017-02-14 $98.11 $98.30 $95.66 $96.30 $90.49 1,252,656
2017-02-13 $97.47 $98.40 $97.36 $98.02 $92.11 1,077,577
2017-02-10 $98.37 $98.83 $97.16 $97.35 $91.48 1,258,011
2017-02-09 $97.08 $98.89 $95.12 $98.41 $92.47 2,164,011
2017-02-08 $95.10 $98.80 $94.98 $97.20 $91.34 2,683,530
2017-02-07 $95.42 $95.45 $93.92 $94.10 $88.42 1,572,885
2017-02-06 $94.75 $95.79 $94.31 $95.12 $89.38 863,139
2017-02-03 $94.67 $95.34 $93.55 $94.09 $88.41 932,982
2017-02-02 $92.94 $94.65 $92.37 $94.53 $88.83 1,174,700
2017-02-01 $93.83 $94.68 $93.03 $93.63 $87.98 830,162
2017-01-31 $93.68 $94.00 $92.87 $93.82 $88.16 932,506
2017-01-30 $94.06 $94.31 $92.22 $94.16 $88.48 1,173,584
2017-01-27 $96.05 $96.27 $95.00 $95.13 $89.39 1,567,535
2017-01-26 $93.75 $96.03 $93.52 $95.90 $90.11 1,266,418
2017-01-25 $93.55 $94.17 $93.07 $93.38 $87.75 700,995
2017-01-24 $93.01 $93.85 $92.54 $92.86 $87.26 868,632
2017-01-23 $94.38 $94.80 $92.70 $93.07 $87.46 925,763
2017-01-20 $94.29 $94.73 $93.80 $94.71 $89.00 1,318,801
2017-01-19 $93.29 $94.70 $93.23 $94.22 $88.54 1,505,188
2017-01-18 $92.49 $93.48 $91.75 $92.93 $87.32 1,829,057
2017-01-17 $94.00 $94.80 $92.68 $93.41 $87.77 1,092,935
2017-01-13 $93.30 $94.40 $93.09 $94.32 $88.63 833,315
2017-01-12 $93.22 $93.97 $91.64 $93.26 $87.63 1,524,930
2017-01-11 $92.80 $94.80 $91.78 $93.80 $88.14 2,537,802
2017-01-10 $88.46 $92.49 $88.46 $92.00 $86.45 2,127,101
2017-01-09 $86.78 $88.35 $86.22 $87.47 $82.19 1,287,061
2017-01-06 $87.61 $87.69 $86.30 $86.98 $81.73 929,688
2017-01-05 $89.16 $89.73 $87.50 $87.76 $82.47 1,499,725
2017-01-04 $87.55 $89.43 $86.64 $89.18 $83.80 1,362,933
2017-01-03 $88.92 $91.00 $87.91 $88.00 $82.69 1,387,630
2016-12-30 $88.74 $89.14 $88.02 $88.73 $83.38 930,988
2016-12-29 $88.71 $89.36 $87.84 $88.53 $83.19 770,643
2016-12-28 $90.44 $91.02 $88.64 $88.69 $83.34 666,015
2016-12-27 $90.87 $91.37 $90.13 $90.54 $85.08 654,711
2016-12-23 $89.38 $90.47 $89.36 $90.43 $84.97 794,510
2016-12-22 $91.22 $91.34 $88.75 $89.10 $83.73 1,099,562
2016-12-21 $91.26 $91.59 $90.05 $91.12 $85.62 899,742
2016-12-20 $90.64 $91.89 $90.26 $91.56 $86.04 884,935
2016-12-19 $88.92 $90.68 $88.92 $90.33 $84.88 1,093,326
2016-12-16 $90.79 $91.53 $88.72 $88.73 $83.38 2,476,331
2016-12-15 $87.26 $91.62 $87.10 $90.12 $84.68 1,745,811
2016-12-14 $86.66 $87.89 $86.21 $86.38 $81.17 1,032,686
2016-12-13 $87.01 $88.82 $86.56 $86.87 $81.63 1,249,877
2016-12-12 $89.05 $89.23 $86.27 $86.73 $81.50 1,274,882
2016-12-09 $88.89 $90.27 $88.89 $89.77 $84.35 1,329,010
2016-12-08 $87.56 $89.46 $86.50 $88.55 $83.21 1,555,247
2016-12-07 $84.71 $88.12 $84.52 $87.67 $82.38 1,821,035
2016-12-06 $83.21 $84.88 $82.82 $84.80 $79.68 1,539,645
2016-12-05 $84.98 $85.08 $82.13 $83.12 $78.11 1,964,137
2016-12-02 $83.00 $84.93 $82.59 $84.83 $79.71 1,808,800
2016-12-01 $81.90 $83.67 $80.72 $82.86 $77.86 1,321,502
2016-11-30 $81.42 $83.26 $80.00 $82.27 $77.31 1,742,694
2016-11-29 $82.47 $83.47 $82.10 $82.78 $77.79 705,624
2016-11-28 $82.34 $83.20 $81.81 $82.43 $77.46 1,003,798
2016-11-25 $83.00 $83.38 $82.46 $82.75 $77.76 421,904
2016-11-23 $81.47 $83.00 $80.51 $82.96 $77.96 1,578,484
2016-11-22 $79.13 $81.86 $79.09 $81.53 $76.61 1,465,079
2016-11-21 $79.50 $79.57 $78.72 $78.78 $74.03 796,742
2016-11-18 $78.49 $82.15 $77.90 $79.47 $74.68 960,561
2016-11-17 $77.66 $78.90 $77.48 $78.85 $74.09 679,891
2016-11-16 $78.00 $78.29 $77.31 $77.77 $73.08 861,337
2016-11-15 $79.21 $80.40 $77.65 $78.24 $73.52 1,249,572
2016-11-14 $75.71 $78.10 $75.60 $77.83 $73.13 1,269,046
2016-11-11 $74.52 $75.33 $74.14 $75.23 $70.69 759,511
2016-11-10 $73.34 $75.42 $73.29 $74.97 $70.45 1,519,385
2016-11-09 $71.24 $73.62 $70.87 $73.18 $68.51 860,481
2016-11-08 $72.46 $73.10 $71.77 $72.71 $68.07 839,503
2016-11-07 $71.38 $72.59 $70.88 $72.57 $67.94 1,119,922
2016-11-04 $69.70 $71.05 $69.12 $70.26 $65.78 1,161,050
2016-11-03 $70.96 $71.23 $69.57 $69.66 $65.22 884,617
2016-11-02 $71.55 $72.94 $70.91 $70.96 $66.44 1,027,666
2016-11-01 $72.24 $72.85 $70.66 $71.43 $66.88 736,360
2016-10-31 $72.08 $72.31 $71.44 $72.22 $67.62 679,770
2016-10-28 $71.22 $72.40 $71.07 $71.78 $67.20 721,618
2016-10-27 $71.47 $72.27 $70.63 $71.12 $66.59 895,474
2016-10-26 $70.50 $72.88 $70.45 $71.13 $66.59 1,546,663
2016-10-25 $73.42 $73.99 $72.32 $72.40 $67.78 1,235,372
2016-10-24 $74.88 $75.04 $73.50 $73.61 $68.92 779,534
2016-10-21 $74.33 $75.05 $73.87 $74.56 $69.81 1,111,859
2016-10-20 $74.23 $75.31 $72.82 $75.29 $70.49 1,623,803
2016-10-19 $72.04 $73.52 $71.78 $73.46 $68.78 1,290,352
2016-10-18 $72.45 $73.17 $71.60 $72.11 $67.51 1,098,382
2016-10-17 $72.33 $73.29 $71.90 $71.94 $67.35 810,786
2016-10-14 $73.18 $73.70 $71.70 $72.31 $67.70 1,155,946
2016-10-13 $71.01 $73.19 $70.14 $72.96 $68.31 2,156,900
2016-10-12 $69.86 $71.25 $69.86 $70.43 $65.94 2,022,035
2016-10-11 $70.00 $70.24 $69.11 $69.33 $64.91 1,454,166
2016-10-10 $68.29 $69.94 $68.17 $69.91 $65.45 846,133
2016-10-07 $69.07 $69.20 $67.89 $68.11 $63.77 1,197,717
2016-10-06 $68.38 $69.11 $68.17 $69.09 $64.68 821,428
2016-10-05 $68.62 $68.84 $67.76 $68.31 $63.95 1,011,312
2016-10-04 $68.42 $69.62 $68.00 $68.71 $64.33 1,956,589
2016-10-03 $65.60 $67.12 $65.60 $67.09 $62.81 1,041,913
2016-09-30 $65.60 $66.35 $65.29 $65.86 $61.66 884,090
2016-09-29 $66.01 $66.51 $65.27 $65.31 $61.15 785,003
2016-09-28 $66.29 $67.70 $66.03 $66.20 $61.98 1,091,129
2016-09-27 $64.75 $66.14 $64.73 $65.99 $61.78 1,119,115
2016-09-26 $65.62 $65.69 $64.19 $64.60 $60.48 1,410,819
2016-09-23 $65.73 $66.63 $65.36 $65.77 $61.58 2,330,699
2016-09-22 $67.05 $67.98 $65.58 $66.04 $61.83 2,126,029
2016-09-21 $65.83 $66.91 $65.25 $66.70 $62.45 1,321,089
2016-09-20 $65.90 $66.27 $65.49 $65.50 $61.32 551,089
2016-09-19 $65.80 $66.57 $65.56 $65.69 $61.50 1,232,129
2016-09-16 $66.56 $66.87 $65.63 $65.70 $61.51 1,140,375
2016-09-15 $66.58 $67.40 $65.96 $66.81 $62.55 1,187,355
2016-09-14 $68.25 $68.44 $66.53 $66.65 $62.40 1,305,534
2016-09-13 $69.57 $70.29 $68.15 $68.32 $63.96 1,381,774
2016-09-12 $68.35 $70.00 $67.69 $69.79 $65.34 1,170,827
2016-09-09 $70.96 $71.09 $68.86 $68.86 $64.47 1,359,268
2016-09-08 $70.86 $71.63 $70.78 $71.32 $66.77 1,437,875
2016-09-07 $69.28 $71.30 $69.27 $71.03 $66.50 1,739,016
2016-09-06 $68.25 $69.01 $68.02 $69.00 $64.60 1,030,613
2016-09-02 $67.26 $68.25 $67.26 $68.21 $63.86 693,132
2016-09-01 $67.81 $68.44 $67.08 $67.26 $62.97 916,671
2016-08-31 $67.43 $67.87 $66.50 $67.53 $63.22 1,123,084
2016-08-30 $67.12 $68.33 $66.73 $67.55 $63.24 1,461,630
2016-08-29 $67.31 $67.62 $66.96 $67.04 $62.77 901,260
2016-08-26 $68.19 $68.33 $67.01 $67.27 $62.98 956,693
2016-08-25 $67.72 $68.48 $67.68 $68.34 $63.98 1,027,948
2016-08-24 $67.18 $68.30 $67.18 $67.92 $63.59 841,092
2016-08-23 $67.14 $67.88 $66.95 $67.35 $63.06 839,538
2016-08-22 $66.80 $67.07 $66.36 $66.86 $62.60 789,160
2016-08-19 $67.29 $67.72 $66.70 $67.07 $62.79 1,094,601
2016-08-18 $67.20 $67.91 $66.73 $67.70 $63.38 2,154,341
2016-08-17 $65.97 $67.37 $65.78 $67.35 $63.06 1,514,234
2016-08-16 $65.69 $66.40 $65.36 $66.00 $61.79 820,149
2016-08-15 $65.54 $66.46 $65.05 $66.12 $61.65 814,870
2016-08-12 $65.89 $66.24 $65.33 $65.38 $60.96 577,404
2016-08-11 $65.53 $66.61 $65.47 $66.11 $61.64 1,269,745
2016-08-10 $64.96 $65.06 $64.25 $64.84 $60.45 958,674
2016-08-09 $66.16 $66.36 $64.93 $64.99 $60.59 1,032,055
2016-08-08 $66.10 $66.36 $65.53 $65.86 $61.40 940,950
2016-08-05 $65.56 $66.41 $65.40 $66.23 $61.75 962,384
2016-08-04 $65.14 $65.31 $64.51 $65.10 $60.70 915,643
2016-08-03 $64.65 $65.57 $64.50 $65.10 $60.70 1,055,360
2016-08-02 $67.23 $67.36 $64.67 $64.89 $60.50 2,138,801
2016-08-01 $67.35 $67.68 $66.65 $67.65 $63.07 1,317,634
2016-07-29 $68.44 $68.85 $67.17 $67.22 $62.67 2,003,612
2016-07-28 $67.70 $68.55 $67.47 $68.46 $63.83 1,845,891
2016-07-27 $67.80 $68.01 $67.01 $67.87 $63.28 2,404,726
2016-07-26 $65.66 $66.58 $64.89 $66.53 $62.03 1,535,324
2016-07-25 $65.65 $66.15 $65.01 $65.40 $60.98 1,580,948
2016-07-22 $65.17 $65.55 $64.30 $64.60 $60.23 1,785,337
2016-07-21 $62.95 $65.53 $61.61 $64.71 $60.33 2,832,442
2016-07-20 $64.03 $64.21 $63.23 $63.49 $59.20 1,918,587
2016-07-19 $63.84 $64.12 $63.16 $63.87 $59.55 1,253,205
2016-07-18 $64.92 $65.45 $64.18 $64.24 $59.89 1,431,026
2016-07-15 $64.67 $65.19 $64.21 $65.04 $60.64 2,810,274
2016-07-14 $63.71 $64.89 $63.29 $64.86 $60.47 2,132,183
2016-07-13 $63.84 $64.00 $62.71 $63.17 $58.90 1,772,156
2016-07-12 $61.27 $63.45 $61.19 $63.25 $58.97 2,451,383
2016-07-11 $60.17 $60.73 $59.90 $60.16 $56.09 1,519,704
2016-07-08 $59.72 $60.54 $59.72 $59.86 $55.81 2,276,409
2016-07-07 $58.37 $59.94 $58.31 $59.47 $55.45 1,229,021
2016-07-06 $57.87 $58.59 $56.45 $58.54 $54.58 2,203,467
2016-07-05 $58.56 $58.75 $57.61 $58.63 $54.66 1,352,302
2016-07-01 $58.24 $59.06 $58.05 $58.74 $54.77 1,421,503
2016-06-30 $57.95 $58.29 $57.30 $58.29 $54.35 1,792,089
2016-06-29 $57.14 $58.07 $56.88 $57.69 $53.79 1,878,552
2016-06-28 $56.55 $56.92 $55.33 $56.71 $52.87 1,969,340
2016-06-27 $55.55 $55.90 $54.51 $55.66 $51.89 3,100,782
2016-06-24 $57.02 $58.24 $56.29 $56.49 $52.67 3,622,333
2016-06-23 $60.35 $60.47 $58.74 $59.14 $55.14 1,764,289
2016-06-22 $60.46 $61.08 $59.60 $59.68 $55.64 1,331,341
2016-06-21 $60.11 $61.43 $59.79 $60.46 $56.37 1,842,700
2016-06-20 $60.53 $60.70 $59.32 $59.48 $55.46 1,786,861
2016-06-17 $60.31 $60.65 $59.48 $59.88 $55.83 2,437,971
2016-06-16 $60.74 $61.18 $60.03 $60.37 $56.29 1,750,219
2016-06-15 $61.62 $63.21 $60.97 $61.16 $57.02 2,381,371
2016-06-14 $63.91 $64.26 $61.00 $61.52 $57.36 2,078,453
2016-06-13 $66.31 $66.48 $64.22 $64.29 $59.94 1,484,519
2016-06-10 $66.90 $67.51 $66.34 $66.92 $62.39 1,118,503
2016-06-09 $66.39 $67.95 $66.39 $67.50 $62.93 2,062,457
2016-06-08 $66.31 $67.43 $66.06 $66.39 $61.90 1,553,947
2016-06-07 $65.00 $66.79 $65.00 $66.33 $61.84 1,813,472
2016-06-06 $65.00 $65.25 $64.23 $65.21 $60.80 1,453,500
2016-06-03 $65.90 $65.96 $64.27 $65.08 $60.68 1,672,786
2016-06-02 $65.59 $66.51 $65.51 $65.94 $61.48 1,296,215
2016-06-01 $66.22 $66.39 $65.70 $65.96 $61.50 1,859,734
2016-05-31 $66.64 $66.82 $65.56 $66.40 $61.91 1,329,693
2016-05-27 $66.29 $67.09 $66.16 $66.82 $62.30 1,086,729
2016-05-26 $66.77 $67.07 $65.62 $66.14 $61.67 1,347,000
2016-05-25 $66.85 $68.00 $66.73 $66.91 $62.38 1,413,799
2016-05-24 $65.84 $67.00 $65.79 $66.87 $62.35 1,724,297
2016-05-23 $65.54 $66.04 $65.18 $65.34 $60.92 1,269,818
2016-05-20 $65.65 $66.27 $65.07 $65.21 $60.80 1,131,871
2016-05-19 $66.06 $66.58 $64.43 $65.39 $60.71 1,737,672
2016-05-18 $65.49 $67.49 $65.30 $66.42 $61.67 1,735,435
2016-05-17 $66.39 $67.28 $65.10 $65.44 $60.76 2,756,628
2016-05-16 $66.61 $67.20 $65.27 $66.31 $61.56 2,451,191
2016-05-13 $65.72 $67.14 $65.50 $66.26 $61.52 2,237,963
2016-05-12 $68.03 $68.14 $65.12 $65.57 $60.88 27,346,993
2016-05-11 $68.70 $69.42 $67.41 $67.60 $62.76 3,733,424
2016-05-10 $69.31 $69.87 $68.80 $69.33 $64.37 935,343
2016-05-09 $68.97 $69.80 $68.76 $68.80 $63.88 1,278,919
2016-05-06 $68.68 $69.02 $67.20 $68.51 $63.61 1,190,508
2016-05-05 $69.09 $70.17 $68.94 $69.14 $64.19 1,249,182
2016-05-04 $69.68 $69.89 $68.90 $69.10 $64.16 1,263,080
2016-05-03 $70.50 $70.90 $69.60 $70.41 $65.37 1,408,821
2016-05-02 $70.56 $71.00 $70.28 $70.53 $65.48 1,100,539
2016-04-29 $71.56 $71.64 $70.12 $70.43 $65.39 2,065,597
2016-04-28 $73.50 $73.59 $71.83 $72.01 $66.86 1,033,347
2016-04-27 $74.24 $75.09 $73.53 $73.58 $68.31 1,357,699
2016-04-26 $74.57 $75.48 $73.08 $74.35 $69.03 1,803,080
2016-04-25 $76.67 $77.21 $74.40 $74.45 $69.12 2,335,165
2016-04-22 $77.70 $78.21 $75.73 $76.81 $71.31 2,540,579
2016-04-21 $81.43 $82.09 $78.79 $79.38 $73.70 1,503,717
2016-04-20 $82.10 $82.68 $81.53 $81.60 $75.76 1,206,831
2016-04-19 $82.36 $82.72 $81.34 $82.12 $76.24 932,507
2016-04-18 $82.51 $82.75 $81.00 $82.24 $76.35 970,358
2016-04-15 $81.85 $82.55 $81.33 $82.38 $76.48 1,104,060
2016-04-14 $82.14 $83.26 $81.82 $81.86 $76.00 1,153,217
2016-04-13 $80.03 $82.00 $79.73 $81.87 $76.01 1,118,702
2016-04-12 $78.88 $79.89 $78.75 $79.25 $73.58 977,483
2016-04-11 $79.78 $80.45 $78.47 $78.48 $72.86 1,423,133
2016-04-08 $78.71 $79.45 $78.16 $79.08 $73.42 911,059
2016-04-07 $79.45 $79.66 $77.69 $78.28 $72.68 1,481,133
2016-04-06 $79.96 $80.10 $78.29 $79.64 $73.94 1,659,449
2016-04-05 $78.39 $81.47 $78.25 $79.68 $73.98 2,761,342
2016-04-04 $78.22 $78.98 $77.01 $78.92 $73.27 6,457,541
2016-04-01 $81.26 $82.08 $80.43 $82.01 $76.14 1,021,364
2016-03-31 $82.39 $83.09 $81.81 $82.02 $76.15 1,102,446
2016-03-30 $82.59 $83.00 $82.00 $82.33 $76.44 985,763
2016-03-29 $81.54 $82.73 $81.18 $82.35 $76.46 1,196,393
2016-03-28 $80.52 $82.90 $80.04 $81.49 $75.66 1,267,914
2016-03-24 $80.47 $80.59 $79.42 $80.59 $74.82 1,159,728
2016-03-23 $81.80 $82.04 $80.56 $81.12 $75.32 1,279,209
2016-03-22 $81.20 $82.48 $81.03 $82.03 $76.16 694,245
2016-03-21 $82.28 $82.59 $81.91 $82.26 $76.37 1,098,314
2016-03-18 $80.70 $83.00 $80.55 $82.03 $76.16 1,966,345
2016-03-17 $80.42 $81.45 $80.09 $80.98 $75.19 1,109,344
2016-03-16 $79.50 $80.71 $79.42 $80.53 $74.77 846,365
2016-03-15 $79.40 $80.08 $79.09 $79.99 $74.27 793,870
2016-03-14 $80.24 $80.70 $79.20 $79.79 $74.08 1,232,647
2016-03-11 $77.83 $80.78 $77.62 $80.77 $74.99 1,735,336
2016-03-10 $77.39 $77.81 $75.15 $76.39 $70.92 1,172,341
2016-03-09 $76.97 $78.02 $76.06 $77.32 $71.79 822,370
2016-03-08 $76.04 $77.36 $75.08 $76.40 $70.93 1,542,139
2016-03-07 $77.05 $77.77 $76.18 $77.20 $71.68 1,124,172
2016-03-04 $78.45 $78.45 $76.80 $77.67 $72.11 1,106,683
2016-03-03 $77.07 $78.49 $76.73 $78.25 $72.65 1,098,589
2016-03-02 $76.65 $77.64 $76.00 $77.26 $71.73 1,069,894
2016-03-01 $74.20 $77.10 $73.96 $77.07 $71.55 1,364,985
2016-02-29 $74.09 $74.57 $73.85 $73.90 $68.61 1,034,498
2016-02-26 $75.00 $75.51 $73.62 $74.57 $69.23 968,393
2016-02-25 $73.68 $75.00 $73.21 $74.91 $69.55 998,507
2016-02-24 $72.32 $73.70 $71.06 $73.60 $68.33 1,026,900
2016-02-23 $72.31 $73.03 $71.59 $72.74 $67.53 906,383
2016-02-22 $73.10 $73.70 $71.80 $72.39 $67.21 1,193,568
2016-02-19 $71.47 $72.48 $71.32 $72.34 $67.16 1,195,336
2016-02-18 $72.00 $72.38 $70.93 $72.32 $66.89 1,546,871
2016-02-17 $69.90 $71.95 $69.72 $71.77 $66.38 1,135,999
2016-02-16 $68.90 $69.83 $68.19 $69.60 $64.37 933,804
2016-02-12 $67.84 $68.75 $66.16 $68.44 $63.30 1,194,341
2016-02-11 $65.86 $67.39 $65.43 $66.94 $61.91 1,246,281
2016-02-10 $66.84 $67.93 $66.21 $66.84 $61.82 1,387,016
2016-02-09 $62.22 $66.15 $61.69 $65.63 $60.70 1,766,753
2016-02-08 $63.36 $64.35 $61.58 $63.06 $58.33 1,509,062
2016-02-05 $68.48 $69.05 $64.12 $64.56 $59.71 1,705,555
2016-02-04 $67.11 $69.17 $67.10 $68.91 $63.74 1,158,677
2016-02-03 $68.30 $68.32 $65.59 $67.27 $62.22 1,256,949
2016-02-02 $69.99 $70.29 $67.82 $67.96 $62.86 1,049,697
2016-02-01 $70.05 $70.94 $69.47 $70.29 $65.01 1,444,421
2016-01-29 $68.13 $70.40 $67.61 $70.40 $65.11 1,435,657
2016-01-28 $69.83 $70.03 $67.23 $68.57 $63.42 1,459,162
2016-01-27 $71.46 $72.65 $69.42 $70.02 $64.76 1,507,048
2016-01-26 $70.15 $71.36 $68.87 $71.33 $65.97 1,430,060
2016-01-25 $73.03 $73.79 $69.57 $69.79 $64.55 1,701,830
2016-01-22 $74.38 $74.38 $71.80 $72.86 $67.39 2,125,742
2016-01-21 $68.61 $72.79 $67.85 $72.61 $67.16 3,660,608
2016-01-20 $66.73 $68.84 $64.18 $67.16 $62.12 2,789,419
2016-01-19 $69.42 $69.74 $66.64 $67.05 $62.02 2,204,212
2016-01-15 $67.66 $69.85 $66.50 $68.73 $63.57 2,050,754
2016-01-14 $67.33 $69.90 $66.09 $68.75 $63.59 1,496,549
2016-01-13 $71.13 $71.43 $67.25 $67.66 $62.58 1,519,378
2016-01-12 $71.16 $71.88 $69.45 $71.04 $65.71 1,364,097
2016-01-11 $70.66 $71.78 $69.11 $70.67 $65.36 1,969,895
2016-01-08 $74.89 $74.89 $70.25 $70.38 $65.10 2,723,421
2016-01-07 $76.57 $77.19 $72.88 $73.99 $68.44 1,797,151
2016-01-06 $76.53 $78.25 $76.30 $78.20 $72.33 1,387,117
2016-01-05 $78.60 $79.17 $76.56 $77.09 $71.30 1,547,077
2016-01-04 $79.16 $79.29 $77.33 $78.40 $72.51 1,441,331
2015-12-31 $81.00 $81.45 $79.80 $80.51 $74.47 817,475
2015-12-30 $82.77 $82.77 $81.30 $81.44 $75.33 599,712
2015-12-29 $82.55 $83.27 $82.31 $82.77 $76.56 613,967
2015-12-28 $82.13 $82.87 $81.03 $82.42 $76.23 606,560
2015-12-24 $82.11 $83.42 $82.01 $82.12 $75.95 387,174
2015-12-23 $81.60 $82.72 $80.35 $82.16 $75.99 907,328
2015-12-22 $81.78 $81.97 $79.62 $81.72 $75.58 1,399,400
2015-12-21 $80.79 $82.87 $80.79 $82.50 $76.31 1,129,681
2015-12-18 $80.97 $82.29 $79.90 $79.95 $73.95 1,412,537
2015-12-17 $82.79 $84.25 $81.00 $81.13 $75.04 1,050,864
2015-12-16 $82.59 $83.05 $81.00 $82.75 $76.54 1,095,304
2015-12-15 $82.58 $82.86 $81.56 $82.13 $75.96 1,197,037
2015-12-14 $82.99 $83.48 $80.86 $82.15 $75.98 1,197,823
2015-12-11 $83.50 $83.50 $81.96 $82.77 $76.56 1,539,924
2015-12-10 $84.45 $85.50 $84.14 $84.36 $78.03 1,182,427
2015-12-09 $85.15 $86.57 $82.94 $83.51 $77.24 1,578,722
2015-12-08 $85.79 $86.45 $84.19 $85.62 $79.19 1,650,282
2015-12-07 $86.11 $87.17 $85.44 $86.33 $79.85 1,782,630
2015-12-04 $81.63 $85.44 $81.50 $84.91 $78.54 1,906,876
2015-12-03 $82.15 $82.64 $80.32 $80.55 $74.50 1,366,261
2015-12-02 $81.76 $83.22 $80.93 $81.70 $75.57 1,238,575
2015-12-01 $79.84 $81.22 $79.66 $81.17 $75.08 885,389
2015-11-30 $79.77 $80.37 $79.03 $79.73 $73.74 1,083,183
2015-11-27 $79.81 $80.61 $79.02 $79.76 $73.77 451,456
2015-11-25 $80.01 $80.31 $79.02 $79.61 $73.63 669,597
2015-11-24 $79.32 $79.91 $77.50 $79.60 $73.62 1,164,699
2015-11-23 $81.95 $82.21 $80.29 $80.41 $74.37 1,019,634
2015-11-20 $79.59 $81.94 $79.49 $81.86 $75.71 1,331,713
2015-11-19 $78.52 $79.57 $78.43 $79.23 $73.28 822,896
2015-11-18 $77.56 $78.32 $76.60 $78.09 $72.23 1,070,112
2015-11-17 $77.00 $79.39 $76.57 $77.54 $71.72 1,540,552
2015-11-16 $75.38 $76.88 $74.82 $76.85 $71.08 1,281,744
2015-11-13 $76.52 $77.10 $75.81 $75.96 $70.26 1,052,159
2015-11-12 $77.53 $77.99 $76.62 $76.68 $70.74 956,103
2015-11-11 $78.89 $78.96 $77.47 $77.57 $71.56 691,903
2015-11-10 $76.98 $78.60 $76.90 $78.57 $72.48 965,438
2015-11-09 $78.07 $78.12 $76.79 $77.31 $71.32 1,262,455
2015-11-06 $77.96 $79.00 $77.37 $78.08 $72.03 699,386
2015-11-05 $77.87 $78.17 $76.85 $78.06 $72.01 896,208
2015-11-04 $77.68 $77.87 $76.71 $77.41 $71.41 1,009,312
2015-11-03 $77.80 $77.81 $75.94 $77.68 $71.66 1,379,004
2015-11-02 $76.54 $77.68 $76.45 $77.13 $71.15 858,204
2015-10-30 $75.78 $77.48 $75.50 $76.25 $70.34 947,232
2015-10-29 $75.17 $76.58 $74.74 $75.77 $69.90 923,526
2015-10-28 $78.21 $78.47 $74.47 $75.19 $69.36 2,020,321
2015-10-27 $79.05 $79.55 $77.01 $77.95 $71.91 1,364,755
2015-10-26 $78.76 $79.89 $78.33 $79.16 $73.02 1,373,145
2015-10-23 $76.89 $79.31 $76.89 $79.09 $72.96 1,687,355
2015-10-22 $76.18 $76.95 $74.75 $75.97 $70.08 1,473,853
2015-10-21 $76.43 $77.18 $74.68 $74.73 $68.94 1,716,878
2015-10-20 $76.85 $77.48 $75.82 $76.49 $70.56 1,269,646
2015-10-19 $75.74 $77.42 $75.44 $76.87 $70.91 1,401,753
2015-10-16 $75.90 $75.95 $74.53 $75.83 $69.95 1,657,830
2015-10-15 $74.06 $76.27 $73.15 $75.98 $70.09 2,057,730
2015-10-14 $74.83 $75.40 $73.11 $73.45 $67.76 1,813,366
2015-10-13 $76.77 $77.38 $73.89 $73.92 $68.19 2,437,061
2015-10-12 $76.28 $78.55 $75.61 $77.99 $71.95 1,651,858
2015-10-09 $75.16 $77.77 $75.16 $75.92 $70.04 2,184,976
2015-10-08 $75.73 $77.21 $74.92 $75.76 $69.89 1,414,563
2015-10-07 $74.69 $77.31 $72.89 $75.97 $70.08 2,897,126
2015-10-06 $80.55 $80.82 $74.44 $74.53 $68.75 2,874,761
2015-10-05 $79.73 $81.70 $79.03 $80.91 $74.64 1,408,829
2015-10-02 $79.02 $79.37 $77.21 $79.26 $73.12 1,208,227
2015-10-01 $78.88 $80.49 $78.00 $80.23 $74.01 1,230,201
2015-09-30 $79.07 $80.15 $78.32 $79.45 $73.29 1,450,498
2015-09-29 $78.08 $78.97 $76.76 $78.38 $72.31 1,082,148
2015-09-28 $80.41 $80.58 $77.45 $78.11 $72.06 1,580,365
2015-09-25 $79.84 $81.28 $79.26 $80.70 $74.45 1,117,057
2015-09-24 $79.48 $79.92 $78.36 $78.98 $72.86 1,193,331
2015-09-23 $78.65 $80.28 $78.65 $80.07 $73.86 1,103,999
2015-09-22 $80.84 $81.76 $78.05 $78.65 $72.55 1,439,388
2015-09-21 $79.21 $82.17 $79.10 $82.09 $75.73 1,951,142
2015-09-18 $78.82 $79.82 $78.49 $78.74 $72.64 3,717,785
2015-09-17 $79.61 $80.60 $78.57 $79.69 $73.51 1,294,245
2015-09-16 $79.60 $80.64 $78.39 $79.13 $73.00 1,431,707
2015-09-15 $81.05 $81.20 $79.27 $79.74 $73.56 1,589,742
2015-09-14 $81.81 $82.43 $80.55 $80.74 $74.48 1,400,415
2015-09-11 $80.85 $82.00 $80.75 $81.87 $75.52 878,934
2015-09-10 $82.09 $82.78 $80.99 $81.29 $74.99 1,147,234
2015-09-09 $82.00 $82.43 $80.57 $81.77 $75.43 1,439,324
2015-09-08 $79.95 $81.31 $79.67 $81.24 $74.94 1,351,134

Alaska Air Group Inc (ALK) News Headlines

5 things to know before the stock market opens Tuesday

Here are the most important news items that investors need to start their trading day.

cnbc.com March 12, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.