Asos plc (ASOMY) Exchange: PINK

  1. Overview
  2. Asos plc (ASOMY)

Data as of April 25, 2024

$4.25 ($-0.09) -2.07%

Asos plc - Daily Information
Click for more stock information on Asos plc.
Daily Information Data
Date April 25, 2024
Open $4.25
Previous Close $4.25
High $4.25
Low $4.25
Adjusted Open $4.25
Previous Adjusted Close $4.25
Adjusted High $4.25
Adjusted Low $4.25

About Asos plc (ASOMY)

No Description Available

Invest in Asos plc (ASOMY)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Asos plc (ASOMY)

Date Open High Low Close Adj.Close Volume
2024-04-25 $4.25 $4.25 $4.25 $4.25 $4.25 101
2024-04-24 $4.33 $4.34 $4.33 $4.34 $4.34 1,102
2024-04-23 $4.39 $4.41 $4.39 $4.40 $4.40 2,131
2024-04-22 $4.45 $4.45 $4.45 $4.45 $4.45 584
2024-04-19 $4.37 $4.37 $4.37 $4.37 $4.37 379
2024-04-18 $4.35 $4.35 $4.35 $4.35 $4.35 7
2024-04-17 $4.36 $4.36 $4.35 $4.35 $4.35 6,044
2024-04-16 $4.11 $4.11 $4.11 $4.11 $4.11 932
2024-04-15 $4.32 $4.32 $4.20 $4.20 $4.20 6,431
2024-04-12 $4.17 $4.25 $4.17 $4.25 $4.25 4,293
2024-04-11 $4.34 $4.34 $4.34 $4.34 $4.34 1,105
2024-04-10 $4.36 $4.36 $4.36 $4.36 $4.36 11
2024-04-09 $4.35 $4.35 $4.35 $4.35 $4.35 1,487
2024-04-08 $4.50 $4.50 $4.35 $4.49 $4.49 41
2024-04-05 $4.49 $4.49 $4.49 $4.49 $4.49 1,315
2024-04-04 $4.48 $4.55 $4.48 $4.49 $4.49 1,315
2024-04-03 $4.44 $4.44 $4.44 $4.44 $4.44 1,264
2024-04-02 $4.44 $4.44 $4.44 $4.44 $4.44 1,264
2024-04-01 $4.34 $4.78 $4.34 $4.78 $4.78 1,362
2024-03-28 $4.84 $4.85 $4.81 $4.82 $4.82 2,872
2024-03-27 $4.74 $4.76 $4.74 $4.76 $4.76 689
2024-03-26 $4.70 $4.86 $4.70 $4.80 $4.80 2,073
2024-03-25 $4.24 $4.30 $4.24 $4.30 $4.30 3,022
2024-03-22 $4.30 $4.30 $4.24 $4.24 $4.24 2,521
2024-03-21 $4.27 $4.28 $4.26 $4.26 $4.26 3,442
2024-03-20 $4.27 $4.27 $4.27 $4.27 $4.27 514
2024-03-19 $4.28 $4.28 $4.28 $4.28 $4.28 114
2024-03-18 $4.28 $4.28 $4.28 $4.28 $4.28 183
2024-03-15 $4.45 $4.52 $4.31 $4.31 $4.31 746
2024-03-14 $4.44 $4.44 $4.39 $4.39 $4.39 1,447
2024-03-13 $4.51 $4.52 $4.51 $4.52 $4.52 556
2024-03-12 $4.47 $4.47 $4.45 $4.45 $4.45 1,101
2024-03-11 $4.52 $4.52 $4.52 $4.52 $4.52 170
2024-03-08 $4.56 $4.56 $4.56 $4.56 $4.56 311
2024-03-07 $4.70 $4.70 $4.66 $4.66 $4.66 1,683
2024-03-06 $4.66 $4.66 $4.66 $4.66 $4.66 223
2024-03-05 $4.48 $4.55 $4.48 $4.50 $4.50 2,249
2024-03-04 $4.61 $4.61 $4.61 $4.61 $4.61 180
2024-03-01 $4.74 $4.74 $4.74 $4.74 $4.74 46
2024-02-29 $4.74 $4.74 $4.74 $4.74 $4.74 31
2024-02-28 $4.74 $4.78 $4.74 $4.74 $4.74 472
2024-02-27 $4.69 $4.73 $4.69 $4.71 $4.71 2,596
2024-02-26 $4.62 $4.62 $4.62 $4.62 $4.62 146
2024-02-23 $4.63 $4.67 $4.63 $4.67 $4.67 10,212
2024-02-22 $4.57 $4.57 $4.57 $4.57 $4.57 126
2024-02-21 $4.57 $4.57 $4.57 $4.57 $4.57 347
2024-02-20 $4.98 $4.98 $4.98 $4.98 $4.98 47
2024-02-16 $4.98 $4.98 $4.98 $4.98 $4.98 2,629
2024-02-15 $5.05 $5.05 $5.05 $5.05 $5.05 73
2024-02-14 $5.05 $5.05 $5.05 $5.05 $5.05 1,259
2024-02-13 $4.94 $4.94 $4.94 $4.94 $4.94 37
2024-02-12 $4.86 $4.94 $4.86 $4.94 $4.94 962
2024-02-09 $4.56 $4.56 $4.56 $4.56 $4.56 55
2024-02-08 $4.56 $4.56 $4.56 $4.56 $4.56 495
2024-02-07 $4.61 $4.61 $4.61 $4.61 $4.61 52
2024-02-06 $4.61 $4.61 $4.61 $4.61 $4.61 51
2024-02-05 $4.50 $4.61 $4.49 $4.61 $4.61 1,636
2024-02-02 $4.55 $4.55 $4.55 $4.55 $4.55 2,357
2024-02-01 $4.63 $4.63 $4.63 $4.63 $4.63 35
2024-01-31 $4.62 $4.63 $4.61 $4.63 $4.63 1,048
2024-01-30 $4.87 $4.87 $4.87 $4.87 $4.87 6
2024-01-29 $4.87 $4.87 $4.87 $4.87 $4.87 549
2024-01-26 $4.85 $4.85 $4.85 $4.85 $4.85 23
2024-01-25 $4.85 $4.85 $4.85 $4.85 $4.85 224
2024-01-24 $4.80 $4.80 $4.80 $4.80 $4.80 94
2024-01-23 $4.82 $4.82 $4.80 $4.80 $4.80 1,088
2024-01-22 $4.63 $4.63 $4.59 $4.59 $4.59 2,290
2024-01-19 $4.67 $4.71 $4.67 $4.71 $4.71 1,768
2024-01-18 $4.80 $4.80 $4.80 $4.80 $4.80 332
2024-01-17 $4.80 $4.80 $4.80 $4.80 $4.80 61
2024-01-16 $4.80 $4.80 $4.80 $4.80 $4.80 1,515
2024-01-12 $4.86 $4.86 $4.84 $4.84 $4.84 320
2024-01-11 $4.90 $4.93 $4.90 $4.93 $4.93 1,549
2024-01-10 $4.76 $4.93 $4.76 $4.89 $4.89 1,775
2024-01-09 $4.94 $4.98 $4.94 $4.98 $4.98 585
2024-01-08 $4.96 $5.01 $4.96 $5.01 $5.01 3,988
2024-01-05 $4.82 $4.95 $4.82 $4.95 $4.95 554
2024-01-04 $4.98 $4.98 $4.95 $4.95 $4.95 2,433
2024-01-03 $4.95 $4.95 $4.95 $4.95 $4.95 263
2024-01-02 $5.10 $5.10 $4.94 $4.99 $4.99 2,331
2023-12-29 $5.27 $5.49 $5.27 $5.49 $5.49 432
2023-12-28 $5.39 $5.39 $5.36 $5.36 $5.36 503
2023-12-27 $5.47 $5.47 $5.40 $5.41 $5.41 7,101
2023-12-26 $5.30 $5.30 $5.06 $5.28 $5.28 1,880
2023-12-22 $5.62 $5.62 $5.30 $5.30 $5.30 2,950
2023-12-21 $5.39 $5.40 $5.31 $5.31 $5.31 1,764
2023-12-20 $5.38 $5.38 $5.38 $5.38 $5.38 443
2023-12-19 $5.43 $5.43 $5.35 $5.35 $5.35 1,569
2023-12-18 $5.24 $5.24 $5.22 $5.22 $5.22 755
2023-12-15 $5.16 $5.17 $5.16 $5.17 $5.17 865
2023-12-14 $5.29 $5.29 $5.14 $5.17 $5.17 3,333
2023-12-13 $4.86 $4.97 $4.86 $4.97 $4.97 1,676
2023-12-12 $4.81 $4.81 $4.80 $4.80 $4.80 427
2023-12-11 $4.95 $4.95 $4.95 $4.95 $4.95 240
2023-12-08 $4.85 $4.85 $4.85 $4.85 $4.85 214
2023-12-07 $4.87 $4.87 $4.84 $4.85 $4.85 770
2023-12-06 $5.00 $5.05 $4.87 $4.87 $4.87 11,331
2023-12-05 $4.88 $4.88 $4.88 $4.88 $4.88 311
2023-12-04 $4.89 $4.89 $4.89 $4.89 $4.89 55
2023-12-01 $4.89 $4.89 $4.89 $4.89 $4.89 310
2023-11-30 $4.98 $4.98 $4.98 $4.98 $4.98 9
2023-11-29 $4.92 $4.99 $4.92 $4.98 $4.98 1,281
2023-11-28 $4.90 $4.90 $4.85 $4.85 $4.85 3,119
2023-11-27 $4.80 $4.80 $4.80 $4.80 $4.80 217
2023-11-24 $4.77 $4.77 $4.77 $4.77 $4.77 31
2023-11-22 $4.70 $4.77 $4.70 $4.77 $4.77 998
2023-11-21 $4.82 $4.86 $4.80 $4.80 $4.80 11,852
2023-11-20 $4.87 $4.87 $4.81 $4.81 $4.81 1,199
2023-11-17 $4.75 $4.80 $4.75 $4.78 $4.78 1,258
2023-11-16 $4.80 $4.80 $4.79 $4.79 $4.79 752
2023-11-15 $4.85 $4.95 $4.85 $4.85 $4.85 2,576
2023-11-14 $4.88 $4.90 $4.88 $4.90 $4.90 7,408
2023-11-13 $4.65 $4.65 $4.65 $4.65 $4.65 125
2023-11-10 $4.78 $4.78 $4.78 $4.78 $4.78 381
2023-11-09 $4.74 $4.78 $4.71 $4.71 $4.71 4,632
2023-11-08 $4.87 $4.87 $4.72 $4.73 $4.73 26,779
2023-11-07 $4.94 $4.94 $4.94 $4.94 $4.94 2,447
2023-11-06 $4.83 $4.83 $4.79 $4.79 $4.79 1,605
2023-11-03 $4.42 $4.42 $4.42 $4.42 $4.42 70
2023-11-02 $4.44 $4.45 $4.42 $4.42 $4.42 2,517
2023-11-01 $4.26 $4.40 $4.25 $4.36 $4.36 9,812
2023-10-31 $4.70 $4.81 $4.70 $4.81 $4.81 2,481
2023-10-30 $4.74 $4.74 $4.66 $4.66 $4.66 419
2023-10-27 $4.85 $4.85 $4.85 $4.85 $4.85 4
2023-10-26 $4.85 $4.85 $4.85 $4.85 $4.85 152
2023-10-25 $4.85 $4.85 $4.85 $4.85 $4.85 2
2023-10-24 $4.85 $4.85 $4.85 $4.85 $4.85 14
2023-10-23 $4.85 $4.85 $4.85 $4.85 $4.85 1,941
2023-10-20 $4.75 $4.75 $4.75 $4.75 $4.75 222
2023-10-19 $4.75 $4.75 $4.75 $4.75 $4.75 1,416
2023-10-18 $4.84 $4.84 $4.84 $4.84 $4.84 457
2023-10-17 $4.71 $4.77 $4.71 $4.77 $4.77 18,408
2023-10-16 $4.71 $4.71 $4.71 $4.71 $4.71 92
2023-10-13 $4.71 $4.71 $4.71 $4.71 $4.71 100
2023-10-12 $4.72 $4.74 $4.70 $4.71 $4.71 7,998
2023-10-11 $4.86 $4.86 $4.67 $4.73 $4.73 17,804
2023-10-10 $4.81 $4.81 $4.81 $4.81 $4.81 274
2023-10-09 $4.69 $4.69 $4.69 $4.69 $4.69 119
2023-10-06 $4.82 $4.82 $4.69 $4.69 $4.69 2,012
2023-10-05 $4.61 $4.61 $4.61 $4.61 $4.61 420
2023-10-04 $4.63 $4.63 $4.63 $4.63 $4.63 88
2023-10-03 $4.64 $4.72 $4.50 $4.63 $4.63 104,661
2023-10-02 $4.62 $4.64 $4.61 $4.64 $4.64 1,600
2023-09-29 $4.75 $4.75 $4.63 $4.66 $4.66 1,474
2023-09-28 $4.74 $4.81 $4.74 $4.76 $4.76 4,076
2023-09-27 $4.76 $4.77 $4.63 $4.74 $4.74 10,698
2023-09-26 $4.68 $4.68 $4.63 $4.65 $4.65 817
2023-09-25 $4.64 $4.77 $4.62 $4.74 $4.74 4,287
2023-09-22 $4.75 $4.75 $4.68 $4.68 $4.68 31,124
2023-09-21 $4.83 $4.85 $4.83 $4.85 $4.85 1,325
2023-09-20 $5.00 $5.01 $4.91 $4.91 $4.91 2,619
2023-09-19 $4.82 $4.82 $4.68 $4.74 $4.74 17,659
2023-09-18 $4.90 $4.91 $4.88 $4.88 $4.88 2,111
2023-09-15 $4.93 $5.05 $4.86 $5.05 $5.05 2,319
2023-09-14 $4.97 $5.00 $4.96 $5.00 $5.00 5,359
2023-09-13 $4.99 $5.08 $4.99 $5.08 $5.08 5,933
2023-09-12 $4.89 $4.92 $4.83 $4.83 $4.83 741
2023-09-11 $4.97 $4.99 $4.97 $4.99 $4.99 2,238
2023-09-08 $5.11 $5.11 $5.00 $5.01 $5.01 3,751
2023-09-07 $5.20 $5.20 $5.10 $5.14 $5.14 8,583
2023-09-06 $5.36 $5.36 $5.27 $5.30 $5.30 13,548
2023-09-05 $5.55 $5.55 $5.49 $5.49 $5.49 8,941
2023-09-01 $5.92 $5.92 $5.65 $5.72 $5.72 6,914
2023-08-31 $5.85 $5.85 $5.74 $5.74 $5.74 3,952
2023-08-30 $5.18 $5.18 $5.09 $5.13 $5.13 5,279
2023-08-29 $5.16 $5.21 $5.11 $5.21 $5.21 2,065
2023-08-28 $4.94 $4.94 $4.85 $4.85 $4.85 1,890
2023-08-25 $4.90 $4.95 $4.90 $4.94 $4.94 2,253
2023-08-24 $4.85 $4.91 $4.85 $4.86 $4.86 2,706
2023-08-23 $4.81 $4.81 $4.81 $4.81 $4.81 1,260
2023-08-22 $4.82 $4.82 $4.75 $4.76 $4.76 22,681
2023-08-21 $5.08 $5.08 $5.08 $5.08 $5.08 14,554
2023-08-18 $4.98 $4.98 $4.98 $4.98 $4.98 211
2023-08-17 $5.14 $5.14 $5.14 $5.14 $5.14 116
2023-08-16 $5.14 $5.14 $5.14 $5.14 $5.14 1,879
2023-08-15 $5.05 $5.09 $5.05 $5.08 $5.08 1,631
2023-08-14 $5.07 $5.12 $5.06 $5.11 $5.11 9,810
2023-08-11 $5.37 $5.43 $5.37 $5.40 $5.40 775
2023-08-10 $5.50 $5.50 $5.35 $5.35 $5.35 1,293
2023-08-09 $5.47 $5.47 $5.41 $5.43 $5.43 25,415
2023-08-08 $5.37 $5.38 $5.37 $5.38 $5.38 1,832
2023-08-07 $5.60 $5.60 $5.52 $5.54 $5.54 1,770
2023-08-04 $5.62 $5.70 $5.54 $5.66 $5.66 2,988
2023-08-03 $5.31 $5.49 $5.31 $5.45 $5.45 2,152
2023-08-02 $5.30 $5.43 $5.30 $5.42 $5.42 9,134
2023-08-01 $5.29 $5.37 $5.29 $5.35 $5.35 1,083
2023-07-31 $5.45 $5.57 $5.44 $5.44 $5.44 6,187
2023-07-28 $5.34 $5.38 $5.33 $5.33 $5.33 7,390
2023-07-27 $5.31 $5.31 $5.07 $5.07 $5.07 16,399
2023-07-26 $5.09 $5.22 $5.09 $5.21 $5.21 3,873
2023-07-25 $5.08 $5.34 $5.08 $5.26 $5.26 6,884
2023-07-24 $4.82 $4.95 $4.82 $4.94 $4.94 9,909
2023-07-21 $5.05 $5.11 $4.98 $5.11 $5.11 3,827
2023-07-20 $5.17 $5.17 $5.13 $5.15 $5.15 2,750
2023-07-19 $5.06 $5.07 $4.95 $5.00 $5.00 13,311
2023-07-18 $4.70 $4.95 $4.70 $4.95 $4.95 15,964
2023-07-17 $4.56 $4.64 $4.55 $4.64 $4.64 2,260
2023-07-14 $4.80 $4.80 $4.57 $4.57 $4.57 13,957
2023-07-13 $5.03 $5.03 $4.86 $4.97 $4.97 7,940
2023-07-12 $4.76 $4.76 $4.68 $4.76 $4.76 6,210
2023-07-11 $4.35 $4.45 $4.32 $4.42 $4.42 33,165
2023-07-10 $4.41 $4.41 $4.41 $4.41 $4.41 4,652
2023-07-07 $4.25 $4.36 $4.25 $4.36 $4.36 6,324
2023-07-06 $4.27 $4.30 $4.22 $4.22 $4.22 10,308
2023-07-05 $4.64 $4.65 $4.54 $4.54 $4.54 86,492
2023-07-03 $4.80 $4.80 $4.74 $4.80 $4.80 4,839
2023-06-30 $4.80 $4.80 $4.76 $4.76 $4.76 2,628
2023-06-29 $5.11 $5.11 $4.71 $4.75 $4.75 17,544
2023-06-28 $5.22 $5.28 $5.22 $5.28 $5.28 3,298
2023-06-27 $5.10 $5.23 $5.10 $5.23 $5.23 1,192
2023-06-26 $5.06 $5.06 $5.06 $5.06 $5.06 546
2023-06-23 $5.01 $5.04 $4.95 $4.98 $4.98 5,667
2023-06-22 $5.10 $5.23 $5.09 $5.23 $5.23 7,999
2023-06-21 $5.34 $5.34 $5.13 $5.13 $5.13 7,412
2023-06-20 $4.88 $5.11 $4.88 $5.06 $5.06 28,094
2023-06-16 $4.88 $4.88 $4.73 $4.76 $4.76 28,746
2023-06-15 $4.70 $4.86 $4.68 $4.85 $4.85 23,919
2023-06-14 $4.15 $4.21 $4.14 $4.16 $4.16 11,583
2023-06-13 $4.34 $4.34 $4.10 $4.14 $4.14 39,834
2023-06-12 $4.12 $4.18 $4.06 $4.15 $4.15 38,443
2023-06-09 $4.22 $4.23 $4.10 $4.14 $4.14 36,848
2023-06-08 $4.32 $4.33 $4.32 $4.33 $4.33 2,135
2023-06-07 $4.37 $4.38 $4.32 $4.34 $4.34 2,476
2023-06-06 $4.53 $4.53 $4.42 $4.46 $4.46 4,464
2023-06-05 $4.79 $4.79 $4.65 $4.66 $4.66 7,232
2023-06-02 $4.41 $4.41 $4.35 $4.38 $4.38 3,668
2023-06-01 $4.24 $4.31 $4.24 $4.30 $4.30 3,697
2023-05-31 $4.40 $4.40 $4.25 $4.27 $4.27 46,382
2023-05-30 $4.88 $4.88 $4.43 $4.46 $4.46 84,703
2023-05-26 $5.05 $5.21 $4.99 $5.09 $5.09 14,842
2023-05-25 $5.20 $5.29 $5.11 $5.29 $5.29 26,187
2023-05-24 $5.39 $5.41 $5.37 $5.41 $5.41 4,444
2023-05-23 $5.67 $5.71 $5.60 $5.61 $5.61 11,530
2023-05-22 $5.46 $5.54 $5.46 $5.54 $5.54 1,570
2023-05-19 $5.60 $5.60 $5.53 $5.55 $5.55 8,155
2023-05-18 $5.74 $5.74 $5.56 $5.61 $5.61 10,518
2023-05-17 $5.42 $5.43 $5.30 $5.42 $5.42 34,169
2023-05-16 $5.05 $5.10 $4.94 $4.96 $4.96 21,970
2023-05-15 $5.17 $5.17 $4.78 $5.06 $5.06 101,478
2023-05-12 $6.50 $6.85 $6.27 $6.29 $6.29 361,693
2023-05-11 $5.70 $6.41 $5.61 $6.27 $6.27 39,691
2023-05-10 $6.34 $6.52 $6.16 $6.20 $6.20 22,263
2023-05-09 $8.13 $8.27 $8.12 $8.14 $8.14 3,610
2023-05-08 $8.76 $8.76 $8.76 $8.76 $8.76 1,222
2023-05-05 $8.76 $8.85 $8.71 $8.85 $8.85 3,588
2023-05-04 $8.62 $8.72 $8.61 $8.61 $8.61 6,968
2023-05-03 $9.22 $9.32 $9.20 $9.21 $9.21 2,266
2023-05-02 $9.32 $9.32 $9.15 $9.18 $9.18 5,908
2023-05-01 $9.25 $9.26 $9.18 $9.19 $9.19 2,716
2023-04-28 $9.23 $9.35 $9.23 $9.33 $9.33 2,711
2023-04-27 $8.94 $9.15 $8.94 $9.05 $9.05 1,658
2023-04-26 $9.11 $9.11 $8.96 $9.05 $9.05 2,501
2023-04-25 $9.00 $9.06 $8.97 $9.02 $9.02 1,900
2023-04-24 $9.28 $9.41 $9.28 $9.41 $9.41 1,728
2023-04-21 $9.59 $9.80 $9.59 $9.77 $9.77 3,594
2023-04-20 $9.44 $9.44 $9.43 $9.43 $9.43 3,397
2023-04-19 $9.30 $9.30 $9.23 $9.23 $9.23 2,123
2023-04-18 $8.97 $8.97 $8.91 $8.91 $8.91 1,305
2023-04-17 $9.21 $9.28 $9.19 $9.24 $9.24 3,722
2023-04-14 $8.77 $8.79 $8.68 $8.72 $8.72 9,509
2023-04-13 $8.80 $8.93 $8.80 $8.89 $8.89 3,195
2023-04-12 $9.26 $9.26 $9.11 $9.11 $9.11 1,314
2023-04-11 $9.58 $9.58 $9.42 $9.45 $9.45 2,409
2023-04-10 $9.19 $9.41 $8.99 $9.35 $9.35 4,078
2023-04-06 $9.28 $9.46 $9.28 $9.41 $9.41 1,810
2023-04-05 $9.46 $9.46 $9.45 $9.45 $9.45 1,156
2023-04-04 $9.80 $9.80 $9.80 $9.80 $9.80 19,984
2023-04-03 $9.89 $10.10 $9.86 $10.03 $10.03 4,186
2023-03-31 $10.21 $10.21 $10.19 $10.19 $10.19 933
2023-03-30 $9.88 $9.99 $9.88 $9.96 $9.96 1,888
2023-03-29 $9.08 $9.30 $9.00 $9.18 $9.18 2,266
2023-03-28 $8.69 $8.84 $8.69 $8.79 $8.79 8,803
2023-03-27 $8.86 $8.93 $8.86 $8.93 $8.93 19,212
2023-03-24 $9.24 $9.24 $9.18 $9.23 $9.23 1,575
2023-03-23 $9.28 $9.49 $9.28 $9.31 $9.31 25,565
2023-03-22 $9.59 $9.61 $9.58 $9.58 $9.58 1,943
2023-03-21 $9.30 $9.42 $9.24 $9.36 $9.36 4,296
2023-03-20 $8.85 $8.91 $8.84 $8.84 $8.84 1,955
2023-03-17 $9.09 $9.15 $8.88 $8.95 $8.95 11,019
2023-03-16 $9.60 $9.96 $9.57 $9.83 $9.83 3,140
2023-03-15 $9.52 $9.54 $9.36 $9.54 $9.54 2,268
2023-03-14 $10.58 $10.63 $10.29 $10.37 $10.37 4,635
2023-03-13 $9.76 $10.08 $9.70 $10.00 $10.00 8,621
2023-03-10 $10.11 $10.12 $9.79 $9.79 $9.79 39,051
2023-03-09 $10.72 $11.01 $10.71 $10.71 $10.71 21,744
2023-03-08 $10.99 $11.13 $10.96 $11.03 $11.03 22,733
2023-03-07 $11.14 $11.14 $10.93 $10.93 $10.93 9,894
2023-03-06 $11.35 $11.44 $11.34 $11.34 $11.34 2,375
2023-03-03 $10.95 $11.12 $10.95 $11.12 $11.12 1,522
2023-03-02 $10.48 $10.53 $10.45 $10.47 $10.47 17,133
2023-03-01 $10.44 $10.44 $10.30 $10.32 $10.32 9,811
2023-02-28 $10.55 $10.58 $10.46 $10.46 $10.46 34,042
2023-02-27 $10.09 $10.39 $10.09 $10.37 $10.37 29,848
2023-02-24 $9.93 $10.04 $9.78 $10.04 $10.04 2,757
2023-02-23 $10.26 $10.31 $10.14 $10.31 $10.31 3,450
2023-02-22 $9.87 $9.89 $9.83 $9.87 $9.87 3,714
2023-02-21 $9.99 $10.05 $9.84 $9.85 $9.85 6,731
2023-02-17 $10.11 $10.20 $10.11 $10.20 $10.20 628
2023-02-16 $9.98 $9.98 $9.86 $9.86 $9.86 5,889
2023-02-15 $9.71 $10.16 $9.67 $10.16 $10.16 69,318
2023-02-14 $10.18 $10.26 $10.02 $10.10 $10.10 1,991
2023-02-13 $9.76 $10.31 $9.76 $10.10 $10.10 9,919
2023-02-10 $10.00 $10.08 $9.81 $9.98 $9.98 102,744
2023-02-09 $11.24 $11.24 $10.88 $10.88 $10.88 5,192
2023-02-08 $11.20 $11.22 $10.67 $10.83 $10.83 79,658
2023-02-07 $10.88 $11.00 $10.88 $11.00 $11.00 1,460
2023-02-06 $11.12 $11.13 $10.99 $11.04 $11.04 21,167
2023-02-03 $11.48 $11.75 $11.44 $11.59 $11.59 2,559
2023-02-02 $12.03 $12.03 $12.01 $12.01 $12.01 1,603
2023-02-01 $10.97 $11.18 $10.96 $11.18 $11.18 3,231
2023-01-31 $10.72 $10.78 $10.72 $10.78 $10.78 714
2023-01-30 $10.39 $10.83 $10.39 $10.78 $10.78 9,980
2023-01-27 $9.95 $10.13 $9.95 $10.09 $10.09 20,490
2023-01-26 $9.98 $10.23 $9.91 $9.94 $9.94 16,311
2023-01-25 $9.35 $9.78 $9.35 $9.72 $9.72 3,214
2023-01-24 $9.23 $9.57 $9.23 $9.51 $9.51 5,198
2023-01-23 $9.19 $9.30 $9.12 $9.24 $9.24 5,715
2023-01-20 $9.71 $9.85 $9.56 $9.70 $9.70 5,771
2023-01-19 $8.75 $8.78 $8.65 $8.78 $8.78 5,611
2023-01-18 $9.60 $9.60 $9.37 $9.37 $9.37 1,304
2023-01-17 $9.15 $9.39 $9.00 $9.10 $9.10 30,735
2023-01-13 $8.69 $9.21 $8.69 $9.20 $9.20 20,849
2023-01-12 $8.62 $8.88 $8.45 $8.63 $8.63 15,194
2023-01-11 $6.99 $7.14 $6.99 $7.14 $7.14 2,217
2023-01-10 $7.08 $7.22 $7.00 $7.15 $7.15 24,676
2023-01-09 $7.33 $7.48 $7.17 $7.32 $7.32 6,527
2023-01-06 $6.92 $7.17 $6.92 $7.16 $7.16 14,168
2023-01-05 $7.01 $7.02 $6.90 $6.90 $6.90 12,778
2023-01-04 $6.75 $6.89 $6.71 $6.86 $6.86 5,782
2023-01-03 $6.50 $6.52 $6.32 $6.39 $6.39 10,677
2022-12-30 $6.10 $6.17 $6.09 $6.09 $6.09 10,939
2022-12-29 $6.10 $6.45 $6.10 $6.27 $6.27 4,138
2022-12-28 $6.12 $6.28 $6.05 $6.24 $6.24 16,779
2022-12-27 $6.20 $6.20 $5.99 $6.15 $6.15 7,491
2022-12-23 $6.09 $6.49 $6.09 $6.14 $6.14 5,132
2022-12-22 $5.93 $6.23 $5.89 $5.98 $5.98 10,685
2022-12-21 $6.22 $6.27 $6.19 $6.22 $6.22 11,370
2022-12-20 $6.17 $6.18 $6.15 $6.17 $6.17 7,339
2022-12-19 $6.32 $6.47 $6.24 $6.28 $6.28 14,630
2022-12-16 $6.18 $6.30 $6.14 $6.23 $6.23 27,354
2022-12-15 $6.35 $6.50 $6.18 $6.24 $6.24 10,839
2022-12-14 $6.65 $6.75 $6.55 $6.62 $6.62 6,290
2022-12-13 $7.25 $7.25 $6.94 $6.99 $6.99 8,580
2022-12-12 $6.82 $6.82 $6.62 $6.70 $6.70 12,592
2022-12-09 $7.05 $7.19 $7.05 $7.14 $7.14 4,144
2022-12-08 $7.06 $7.15 $7.04 $7.06 $7.06 12,154
2022-12-07 $7.47 $7.47 $7.42 $7.43 $7.43 2,971
2022-12-06 $7.53 $7.69 $7.40 $7.44 $7.44 17,478
2022-12-05 $7.64 $7.69 $7.57 $7.57 $7.57 8,614
2022-12-02 $7.75 $7.88 $7.63 $7.86 $7.86 3,481
2022-12-01 $8.18 $8.18 $7.87 $7.88 $7.88 2,340
2022-11-30 $7.40 $7.67 $7.40 $7.67 $7.67 20,502
2022-11-29 $7.34 $7.44 $7.29 $7.31 $7.31 8,237
2022-11-28 $7.59 $7.59 $7.35 $7.35 $7.35 6,956
2022-11-25 $7.53 $7.82 $7.51 $7.75 $7.75 2,846
2022-11-23 $7.80 $7.91 $7.80 $7.83 $7.83 5,476
2022-11-22 $7.74 $7.75 $7.69 $7.73 $7.73 9,248
2022-11-21 $7.72 $7.81 $7.67 $7.81 $7.81 5,442
2022-11-18 $8.48 $8.48 $8.31 $8.34 $8.34 3,484
2022-11-17 $8.56 $8.63 $8.56 $8.58 $8.58 3,408
2022-11-16 $8.79 $8.79 $8.73 $8.75 $8.75 4,914
2022-11-15 $9.10 $9.29 $8.88 $8.88 $8.88 3,028
2022-11-14 $9.25 $9.34 $9.14 $9.26 $9.26 6,467
2022-11-11 $9.02 $9.40 $8.97 $9.40 $9.40 29,886
2022-11-10 $7.99 $8.20 $7.99 $8.10 $8.10 4,273
2022-11-09 $7.43 $7.61 $7.43 $7.53 $7.53 9,798
2022-11-08 $7.61 $7.90 $7.58 $7.81 $7.81 12,983
2022-11-07 $7.48 $7.48 $7.40 $7.41 $7.41 15,758
2022-11-04 $7.01 $7.20 $6.99 $7.20 $7.20 8,287
2022-11-03 $6.64 $6.77 $6.64 $6.77 $6.77 8,725
2022-11-02 $6.75 $7.00 $6.68 $6.79 $6.79 7,616
2022-11-01 $7.09 $7.14 $6.92 $7.09 $7.09 8,478
2022-10-31 $6.54 $6.54 $6.31 $6.45 $6.45 19,846
2022-10-28 $6.71 $6.89 $6.49 $6.74 $6.74 16,960
2022-10-27 $7.22 $7.60 $7.18 $7.46 $7.46 32,653
2022-10-26 $7.30 $7.66 $7.30 $7.38 $7.38 8,677
2022-10-25 $6.35 $6.99 $6.35 $6.79 $6.79 18,487
2022-10-24 $5.76 $5.89 $5.65 $5.88 $5.88 12,955
2022-10-21 $5.68 $5.83 $5.68 $5.80 $5.80 11,591
2022-10-20 $5.90 $6.25 $5.90 $5.99 $5.99 15,506
2022-10-19 $6.04 $6.32 $6.04 $6.19 $6.19 35,387
2022-10-18 $5.69 $5.74 $5.52 $5.52 $5.52 14,726
2022-10-17 $5.50 $5.98 $5.50 $5.91 $5.91 30,247
2022-10-14 $6.11 $6.13 $5.89 $5.92 $5.92 7,768
2022-10-13 $6.14 $6.26 $6.14 $6.18 $6.18 3,400
2022-10-12 $5.59 $5.69 $5.59 $5.63 $5.63 25,494
2022-10-11 $5.99 $6.27 $5.88 $5.90 $5.90 13,472
2022-10-10 $5.96 $5.96 $5.83 $5.94 $5.94 7,051
2022-10-07 $6.15 $6.15 $5.85 $5.85 $5.85 21,489
2022-10-06 $6.30 $6.36 $6.12 $6.13 $6.13 14,836
2022-10-05 $6.23 $6.38 $6.13 $6.33 $6.33 40,760
2022-10-04 $6.68 $6.76 $6.68 $6.75 $6.75 14,088
2022-10-03 $6.33 $6.59 $6.33 $6.54 $6.54 15,818
2022-09-30 $6.28 $6.36 $6.20 $6.25 $6.25 18,762
2022-09-29 $6.65 $6.65 $6.43 $6.55 $6.55 20,474
2022-09-28 $6.64 $6.92 $6.64 $6.92 $6.92 41,879
2022-09-27 $6.89 $6.92 $6.61 $6.63 $6.63 12,397
2022-09-26 $6.61 $6.76 $6.57 $6.63 $6.63 16,970
2022-09-23 $6.74 $6.75 $6.50 $6.55 $6.55 23,506
2022-09-22 $7.29 $7.29 $7.22 $7.23 $7.23 6,031
2022-09-21 $7.29 $7.45 $7.26 $7.33 $7.33 5,792
2022-09-20 $7.04 $7.26 $7.02 $7.26 $7.26 12,162
2022-09-19 $6.86 $7.30 $6.86 $7.30 $7.30 10,881
2022-09-16 $7.23 $7.40 $7.15 $7.22 $7.22 12,922
2022-09-15 $7.47 $7.60 $7.40 $7.43 $7.43 25,603
2022-09-14 $7.68 $7.83 $7.61 $7.76 $7.76 10,728
2022-09-13 $8.13 $8.13 $7.84 $7.84 $7.84 19,567
2022-09-12 $8.50 $8.51 $8.42 $8.45 $8.45 8,720
2022-09-09 $7.99 $8.06 $7.79 $7.84 $7.84 11,768
2022-09-08 $7.57 $7.83 $7.57 $7.77 $7.77 14,809
2022-09-07 $7.89 $8.06 $7.88 $8.05 $8.05 4,977
2022-09-06 $7.84 $7.86 $7.80 $7.82 $7.82 11,623
2022-09-02 $7.80 $7.97 $7.72 $7.73 $7.73 21,640
2022-09-01 $7.86 $7.86 $7.56 $7.69 $7.69 51,517
2022-08-31 $8.10 $8.16 $8.05 $8.07 $8.07 16,725
2022-08-30 $8.43 $8.55 $8.22 $8.32 $8.32 32,770
2022-08-29 $8.51 $8.66 $8.15 $8.16 $8.16 34,533
2022-08-26 $8.46 $8.48 $8.11 $8.11 $8.11 16,665
2022-08-25 $8.53 $8.69 $8.49 $8.57 $8.57 17,806
2022-08-24 $8.70 $8.70 $8.51 $8.59 $8.59 35,121
2022-08-23 $8.76 $8.84 $8.68 $8.72 $8.72 15,915
2022-08-22 $9.03 $9.06 $8.81 $8.84 $8.84 13,806
2022-08-19 $9.40 $9.40 $8.96 $9.04 $9.04 14,443
2022-08-18 $9.97 $9.97 $9.62 $9.69 $9.69 23,693
2022-08-17 $10.46 $10.46 $10.25 $10.30 $10.30 6,562
2022-08-16 $11.58 $11.62 $11.58 $11.59 $11.59 2,450
2022-08-15 $11.77 $11.77 $11.60 $11.68 $11.68 9,562
2022-08-12 $11.88 $12.02 $11.88 $12.00 $12.00 5,299
2022-08-11 $12.43 $12.49 $12.23 $12.23 $12.23 3,053
2022-08-10 $12.19 $12.24 $12.19 $12.20 $12.20 2,982
2022-08-09 $12.16 $12.16 $11.77 $11.83 $11.83 8,906
2022-08-08 $12.61 $12.61 $12.56 $12.56 $12.56 3,593
2022-08-05 $12.64 $12.83 $12.57 $12.76 $12.76 67,263
2022-08-04 $13.08 $13.11 $13.06 $13.11 $13.11 10,505
2022-08-03 $12.64 $12.97 $12.64 $12.91 $12.91 18,588
2022-08-02 $12.09 $12.26 $12.09 $12.12 $12.12 8,695
2022-08-01 $12.43 $12.71 $12.43 $12.68 $12.68 10,285
2022-07-29 $12.77 $12.81 $12.56 $12.81 $12.81 6,020
2022-07-28 $12.71 $12.82 $12.61 $12.81 $12.81 11,544
2022-07-27 $12.45 $12.63 $12.44 $12.63 $12.63 6,215
2022-07-26 $12.40 $12.43 $12.36 $12.38 $12.38 6,394
2022-07-25 $13.73 $13.73 $13.44 $13.50 $13.50 3,945
2022-07-22 $13.87 $14.09 $13.80 $13.80 $13.80 4,086
2022-07-21 $13.48 $13.54 $13.36 $13.46 $13.46 17,533
2022-07-20 $12.92 $13.24 $12.88 $13.24 $13.24 5,648
2022-07-19 $12.29 $12.51 $12.22 $12.44 $12.44 26,307
2022-07-18 $11.74 $12.19 $11.72 $12.00 $12.00 8,553
2022-07-15 $11.39 $11.39 $11.11 $11.29 $11.29 30,836
2022-07-14 $11.02 $11.02 $10.76 $10.92 $10.92 45,272
2022-07-13 $10.99 $11.09 $10.99 $11.01 $11.01 33,313
2022-07-12 $11.16 $11.31 $11.05 $11.20 $11.20 19,725
2022-07-11 $11.63 $11.63 $11.01 $11.15 $11.15 25,554
2022-07-08 $11.77 $12.13 $11.66 $12.06 $12.06 33,498
2022-07-07 $11.33 $11.78 $11.32 $11.78 $11.78 29,001
2022-07-06 $10.79 $10.88 $10.68 $10.88 $10.88 18,697
2022-07-05 $10.74 $10.82 $10.66 $10.79 $10.79 18,294
2022-07-01 $10.58 $10.71 $10.47 $10.71 $10.71 28,601
2022-06-30 $9.88 $10.25 $9.88 $10.19 $10.19 12,264
2022-06-29 $10.32 $10.43 $10.29 $10.30 $10.30 13,524
2022-06-28 $10.75 $10.75 $10.50 $10.51 $10.51 9,723
2022-06-27 $11.02 $11.12 $10.67 $10.71 $10.71 46,328
2022-06-24 $10.91 $10.94 $10.87 $10.94 $10.94 12,215
2022-06-23 $10.79 $10.95 $10.73 $10.89 $10.89 26,630
2022-06-22 $10.44 $10.55 $10.33 $10.42 $10.42 9,125
2022-06-21 $10.43 $10.48 $10.31 $10.37 $10.37 22,345
2022-06-17 $10.65 $10.88 $10.63 $10.72 $10.72 23,072
2022-06-16 $10.45 $12.15 $9.50 $9.63 $9.63 37,675
2022-06-15 $13.90 $14.13 $13.89 $14.13 $14.13 12,360
2022-06-14 $13.86 $13.86 $13.29 $13.43 $13.43 30,688
2022-06-13 $15.44 $15.44 $14.61 $14.61 $14.61 10,646
2022-06-10 $16.21 $16.21 $15.92 $16.05 $16.05 13,540
2022-06-09 $17.27 $17.27 $16.99 $16.99 $16.99 6,943
2022-06-08 $18.32 $18.61 $18.32 $18.44 $18.44 10,094
2022-06-07 $18.25 $18.37 $18.24 $18.37 $18.37 10,171
2022-06-06 $19.56 $20.03 $19.56 $19.90 $19.90 4,008
2022-06-03 $20.17 $20.17 $19.25 $19.34 $19.34 8,081
2022-06-02 $19.32 $19.76 $19.18 $19.40 $19.40 10,739
2022-06-01 $19.67 $19.83 $19.06 $19.21 $19.21 14,383
2022-05-31 $19.54 $19.74 $19.49 $19.56 $19.56 14,378
2022-05-27 $18.61 $18.75 $18.52 $18.60 $18.60 12,113
2022-05-26 $18.48 $18.77 $18.48 $18.59 $18.59 1,389
2022-05-25 $17.06 $17.23 $17.01 $17.13 $17.13 6,858
2022-05-24 $16.76 $16.76 $16.49 $16.66 $16.66 10,505
2022-05-23 $17.72 $17.89 $17.72 $17.85 $17.85 25,382
2022-05-20 $17.35 $17.49 $17.23 $17.42 $17.42 11,977
2022-05-19 $16.45 $17.20 $16.42 $17.09 $17.09 18,911
2022-05-18 $17.47 $17.47 $16.83 $16.83 $16.83 7,878
2022-05-17 $18.21 $18.26 $17.95 $18.09 $18.09 15,888
2022-05-16 $17.13 $17.59 $17.13 $17.45 $17.45 29,145
2022-05-13 $17.14 $17.16 $17.02 $17.10 $17.10 11,212
2022-05-12 $16.15 $16.78 $16.15 $16.64 $16.64 15,164
2022-05-11 $16.38 $16.38 $15.95 $15.96 $15.96 8,203
2022-05-10 $16.46 $16.46 $16.13 $16.31 $16.31 15,587
2022-05-09 $16.11 $16.11 $15.76 $15.85 $15.85 24,414
2022-05-06 $16.46 $17.00 $16.46 $16.58 $16.58 31,876
2022-05-05 $16.89 $16.89 $16.49 $16.55 $16.55 6,720
2022-05-04 $16.95 $17.30 $16.95 $17.30 $17.30 10,983
2022-05-03 $17.65 $17.65 $17.48 $17.56 $17.56 26,625
2022-05-02 $17.19 $17.38 $16.90 $17.17 $17.17 24,460
2022-04-29 $17.47 $17.52 $17.34 $17.35 $17.35 16,159
2022-04-28 $17.57 $17.57 $17.20 $17.22 $17.22 22,500
2022-04-27 $16.92 $16.92 $16.48 $16.48 $16.48 10,172
2022-04-26 $17.50 $17.50 $16.75 $16.75 $16.75 12,340
2022-04-25 $17.74 $18.04 $17.74 $18.00 $18.00 20,054
2022-04-22 $18.06 $18.07 $17.90 $17.90 $17.90 8,734
2022-04-21 $18.59 $18.61 $18.30 $18.34 $18.34 16,079
2022-04-20 $18.58 $18.58 $18.32 $18.46 $18.46 22,613
2022-04-19 $18.25 $18.96 $18.24 $18.96 $18.96 21,242
2022-04-18 $19.20 $19.35 $18.85 $18.95 $18.95 20,255
2022-04-14 $19.21 $19.32 $19.11 $19.20 $19.20 13,568
2022-04-13 $19.09 $19.52 $19.05 $19.21 $19.21 19,070
2022-04-12 $21.17 $21.20 $20.81 $20.81 $20.81 6,376
2022-04-11 $20.28 $20.70 $20.01 $20.11 $20.11 39,772
2022-04-08 $20.70 $20.91 $20.70 $20.78 $20.78 17,716
2022-04-07 $21.27 $21.28 $20.51 $21.00 $21.00 16,085
2022-04-06 $21.09 $21.58 $21.05 $21.34 $21.34 19,941
2022-04-05 $23.12 $23.12 $22.67 $22.69 $22.69 15,638
2022-04-04 $23.27 $23.57 $22.97 $23.37 $23.37 17,913
2022-04-01 $21.20 $21.53 $20.99 $21.43 $21.43 10,976
2022-03-31 $21.47 $21.47 $21.16 $21.17 $21.17 20,836
2022-03-30 $22.28 $22.61 $22.19 $22.23 $22.23 10,779
2022-03-29 $22.75 $22.76 $22.57 $22.72 $22.72 11,343
2022-03-28 $21.23 $21.23 $20.79 $20.92 $20.92 17,819
2022-03-25 $20.89 $20.89 $20.54 $20.78 $20.78 16,933
2022-03-24 $21.27 $21.27 $20.88 $20.96 $20.96 9,524
2022-03-23 $21.62 $21.62 $21.35 $21.52 $21.52 11,588
2022-03-22 $22.17 $22.33 $22.10 $22.26 $22.26 12,732
2022-03-21 $22.88 $23.01 $22.19 $22.70 $22.70 20,047
2022-03-18 $23.22 $23.62 $23.22 $23.61 $23.61 8,171
2022-03-17 $22.44 $22.58 $22.12 $22.49 $22.49 17,963
2022-03-16 $22.05 $22.91 $22.05 $22.73 $22.73 15,900
2022-03-15 $22.52 $22.64 $21.60 $21.80 $21.80 14,789
2022-03-14 $22.63 $22.81 $22.09 $22.40 $22.40 44,973
2022-03-11 $23.43 $23.51 $23.17 $23.17 $23.17 10,190
2022-03-10 $23.72 $23.97 $23.67 $23.90 $23.90 15,201
2022-03-09 $22.93 $23.71 $22.93 $23.49 $23.49 5,047
2022-03-08 $21.86 $23.12 $21.71 $22.61 $22.61 17,190
2022-03-07 $23.12 $23.15 $21.78 $21.78 $21.78 23,662
2022-03-04 $21.16 $21.49 $21.13 $21.31 $21.31 15,606
2022-03-03 $22.99 $22.99 $21.39 $22.07 $22.07 18,287
2022-03-02 $24.00 $24.36 $24.00 $24.21 $24.21 7,540
2022-03-01 $25.06 $25.06 $24.10 $24.10 $24.10 11,785
2022-02-28 $26.23 $27.36 $25.75 $25.96 $25.96 26,927
2022-02-25 $25.41 $25.43 $25.31 $25.43 $25.43 3,817
2022-02-24 $24.95 $25.93 $24.83 $25.12 $25.12 7,057
2022-02-23 $26.33 $26.46 $25.71 $25.73 $25.73 15,690
2022-02-22 $27.07 $27.07 $26.28 $26.41 $26.41 24,502
2022-02-18 $26.94 $26.94 $26.51 $26.69 $26.69 13,861
2022-02-17 $27.34 $27.34 $27.00 $27.02 $27.02 6,534
2022-02-16 $27.51 $27.92 $27.47 $27.91 $27.91 21,408
2022-02-15 $27.55 $27.63 $27.55 $27.58 $27.58 5,441
2022-02-14 $27.25 $27.58 $27.15 $27.37 $27.37 11,876
2022-02-11 $28.22 $28.22 $27.22 $27.31 $27.31 11,752
2022-02-10 $28.72 $29.22 $28.72 $28.76 $28.76 12,508
2022-02-09 $28.22 $28.69 $28.22 $28.65 $28.65 16,318
2022-02-08 $27.42 $27.92 $27.42 $27.91 $27.91 8,505
2022-02-07 $27.76 $27.89 $27.60 $27.69 $27.69 11,468
2022-02-04 $27.69 $28.46 $27.65 $28.32 $28.32 15,826
2022-02-03 $28.46 $28.59 $27.71 $27.71 $27.71 14,522
2022-02-02 $29.20 $29.28 $28.88 $29.11 $29.11 5,776
2022-02-01 $28.48 $29.23 $28.31 $28.76 $28.76 15,880
2022-01-31 $29.45 $29.87 $29.38 $29.87 $29.87 13,148
2022-01-28 $29.45 $30.12 $29.45 $30.08 $30.08 18,866
2022-01-27 $30.17 $30.17 $29.81 $29.85 $29.85 11,214
2022-01-26 $31.37 $31.37 $30.42 $30.53 $30.53 14,336
2022-01-25 $30.60 $30.68 $30.15 $30.36 $30.36 20,579
2022-01-24 $28.44 $28.87 $28.11 $28.85 $28.85 19,410
2022-01-21 $30.50 $30.68 $30.12 $30.20 $30.20 7,450
2022-01-20 $31.45 $31.64 $30.94 $30.94 $30.94 4,932
2022-01-19 $31.01 $31.60 $30.96 $31.50 $31.50 10,582
2022-01-18 $31.25 $31.87 $31.25 $31.50 $31.50 10,582
2022-01-14 $33.05 $33.05 $31.81 $31.81 $31.81 4,816
2022-01-13 $34.24 $34.78 $34.24 $34.37 $34.37 8,655
2022-01-12 $31.90 $31.90 $30.34 $30.89 $30.89 2,657
2022-01-11 $30.30 $30.60 $30.26 $30.53 $30.53 7,136
2022-01-10 $29.00 $29.22 $28.75 $29.22 $29.22 21,422
2022-01-07 $29.88 $30.69 $29.70 $29.80 $29.80 7,533
2022-01-06 $29.90 $30.14 $29.58 $30.08 $30.08 6,725
2022-01-05 $32.21 $32.32 $31.60 $31.60 $31.60 4,921
2022-01-04 $32.91 $32.91 $31.26 $31.26 $31.26 15,461
2022-01-03 $31.21 $32.91 $31.21 $32.08 $32.08 3,752
2021-12-31 $32.50 $32.54 $32.21 $32.21 $32.21 6,349
2021-12-30 $32.13 $32.13 $31.74 $31.78 $31.78 5,652
2021-12-29 $31.18 $31.49 $31.15 $31.41 $31.41 5,348
2021-12-28 $31.45 $31.69 $31.28 $31.44 $31.44 12,551
2021-12-27 $31.40 $31.49 $30.67 $31.49 $31.49 11,915
2021-12-23 $31.14 $31.24 $30.86 $31.07 $31.07 10,988
2021-12-22 $30.58 $30.85 $30.58 $30.81 $30.81 9,262
2021-12-21 $30.05 $30.59 $30.03 $30.16 $30.16 7,199
2021-12-20 $28.61 $29.86 $28.61 $29.86 $29.86 9,961
2021-12-17 $28.80 $29.93 $28.80 $29.93 $29.93 17,039
2021-12-16 $27.38 $28.11 $27.37 $28.01 $28.01 10,252
2021-12-15 $30.04 $30.04 $29.28 $29.77 $29.77 11,530
2021-12-14 $30.71 $30.71 $30.33 $30.55 $30.55 5,910
2021-12-13 $31.46 $31.59 $30.49 $30.74 $30.74 14,949
2021-12-10 $31.82 $31.85 $31.30 $31.34 $31.34 10,644
2021-12-09 $33.27 $33.40 $33.14 $33.40 $33.40 5,672
2021-12-08 $33.39 $33.80 $33.39 $33.51 $33.51 2,067
2021-12-07 $33.83 $34.02 $33.37 $33.39 $33.39 4,279
2021-12-06 $31.17 $31.51 $31.10 $31.51 $31.51 11,315
2021-12-03 $30.70 $30.70 $30.52 $30.60 $30.60 5,927
2021-12-02 $30.89 $30.89 $30.49 $30.84 $30.84 11,013
2021-12-01 $31.61 $31.61 $31.10 $31.10 $31.10 6,133
2021-11-30 $31.74 $32.19 $31.04 $31.16 $31.16 12,560
2021-11-29 $32.50 $32.50 $31.64 $31.80 $31.80 13,184
2021-11-26 $32.84 $32.87 $32.45 $32.64 $32.64 12,334
2021-11-24 $33.45 $33.81 $33.33 $33.37 $33.37 3,954
2021-11-23 $35.27 $35.27 $34.00 $34.70 $34.70 4,339
2021-11-22 $35.73 $35.73 $34.56 $34.56 $34.56 14,271
2021-11-19 $36.57 $36.92 $36.57 $36.92 $36.92 7,434
2021-11-18 $35.84 $36.20 $35.84 $36.16 $36.16 7,076
2021-11-17 $37.20 $37.20 $36.92 $37.03 $37.03 1,749
2021-11-16 $36.63 $36.63 $35.82 $36.28 $36.28 4,426
2021-11-15 $39.40 $39.56 $38.77 $38.77 $38.77 8,708
2021-11-12 $38.42 $38.65 $38.32 $38.49 $38.49 3,997
2021-11-11 $37.49 $37.49 $37.33 $37.40 $37.40 3,550
2021-11-10 $37.44 $38.67 $37.44 $37.49 $37.49 12,699
2021-11-09 $34.73 $35.10 $34.59 $34.87 $34.87 4,248
2021-11-08 $34.25 $34.69 $34.25 $34.56 $34.56 6,322
2021-11-05 $34.92 $35.20 $34.66 $34.95 $34.95 4,888
2021-11-04 $35.59 $35.69 $34.84 $35.24 $35.24 6,766
2021-11-03 $34.30 $34.68 $34.30 $34.68 $34.68 3,488
2021-11-02 $35.36 $35.72 $35.15 $35.42 $35.42 11,879
2021-11-01 $34.15 $34.31 $33.79 $34.01 $34.01 24,025
2021-10-29 $34.14 $34.25 $33.98 $33.98 $33.98 5,303
2021-10-28 $34.14 $34.74 $33.99 $34.53 $34.53 5,289
2021-10-27 $36.88 $36.88 $36.10 $36.10 $36.10 3,483
2021-10-26 $36.72 $36.96 $36.58 $36.69 $36.69 6,477
2021-10-25 $36.05 $36.05 $35.90 $36.01 $36.01 11,018
2021-10-22 $37.77 $38.15 $37.76 $38.14 $38.14 3,084
2021-10-21 $37.23 $37.67 $37.23 $37.42 $37.42 5,275
2021-10-20 $36.70 $37.39 $36.60 $36.74 $36.74 10,383
2021-10-19 $35.24 $35.24 $34.81 $35.15 $35.15 6,973
2021-10-18 $34.96 $35.34 $34.71 $35.12 $35.12 8,569
2021-10-15 $32.29 $33.10 $32.04 $32.86 $32.86 12,722
2021-10-14 $33.00 $34.05 $33.00 $33.83 $33.83 15,884
2021-10-13 $31.74 $31.84 $31.29 $31.32 $31.32 11,678
2021-10-12 $31.99 $32.30 $31.83 $32.20 $32.20 17,582
2021-10-11 $32.26 $33.35 $32.21 $32.56 $32.56 31,900
2021-10-08 $37.97 $37.97 $37.75 $37.86 $37.86 4,381
2021-10-07 $36.70 $38.05 $36.70 $37.90 $37.90 6,394
2021-10-06 $38.01 $38.35 $38.01 $38.35 $38.35 5,112
2021-10-05 $39.80 $39.80 $39.09 $39.09 $39.09 5,190
2021-10-04 $40.23 $40.23 $39.89 $40.05 $40.05 9,233
2021-10-01 $39.76 $40.42 $39.76 $40.26 $40.26 9,417
2021-09-30 $40.70 $40.73 $40.18 $40.18 $40.18 5,552
2021-09-29 $43.81 $43.81 $43.42 $43.57 $43.57 3,438
2021-09-28 $44.25 $44.52 $44.25 $44.26 $44.26 1,497
2021-09-27 $44.60 $45.15 $44.60 $44.71 $44.71 7,451
2021-09-24 $44.85 $44.85 $44.55 $44.64 $44.64 3,682
2021-09-23 $45.71 $46.01 $45.65 $45.89 $45.89 6,130
2021-09-22 $44.85 $45.00 $44.85 $45.00 $45.00 949
2021-09-21 $44.50 $44.50 $43.30 $43.30 $43.30 1,626
2021-09-20 $43.28 $43.28 $42.41 $42.41 $42.41 4,576
2021-09-17 $44.03 $44.11 $43.76 $43.78 $43.78 7,590
2021-09-16 $41.64 $42.18 $41.55 $42.15 $42.15 8,673
2021-09-15 $42.59 $42.76 $41.99 $42.76 $42.76 5,939
2021-09-14 $42.94 $42.94 $42.64 $42.66 $42.66 3,597
2021-09-13 $43.54 $43.54 $42.94 $43.06 $43.06 8,910
2021-09-10 $44.96 $45.00 $44.42 $44.47 $44.47 2,672
2021-09-09 $44.17 $44.17 $43.43 $43.55 $43.55 6,488
2021-09-08 $46.02 $46.07 $45.47 $46.07 $46.07 4,503
2021-09-07 $48.02 $48.02 $46.42 $46.42 $46.42 8,357
2021-09-03 $48.65 $48.69 $48.45 $48.69 $48.69 1,733
2021-09-02 $51.54 $51.58 $51.08 $51.20 $51.20 3,926
2021-09-01 $52.62 $54.41 $52.36 $52.36 $52.36 3,437
2021-08-31 $52.80 $53.35 $52.80 $53.27 $53.27 2,858
2021-08-30 $52.05 $54.74 $52.05 $53.72 $53.72 1,943
2021-08-27 $54.59 $54.59 $53.85 $54.09 $54.09 1,452
2021-08-26 $55.65 $55.65 $54.68 $54.68 $54.68 2,341
2021-08-25 $56.18 $56.18 $54.95 $54.95 $54.95 1,388
2021-08-24 $55.48 $55.48 $54.91 $55.24 $55.24 4,432
2021-08-23 $55.09 $55.12 $55.09 $55.12 $55.12 2,129
2021-08-20 $55.90 $55.96 $55.60 $55.60 $55.60 2,687
2021-08-19 $55.43 $55.43 $54.71 $54.71 $54.71 2,276
2021-08-18 $54.95 $55.61 $54.95 $55.43 $55.43 8,335
2021-08-17 $54.18 $54.18 $53.35 $53.60 $53.60 1,911
2021-08-16 $54.21 $54.30 $54.14 $54.22 $54.22 4,233
2021-08-13 $55.06 $55.06 $54.91 $54.91 $54.91 1,510
2021-08-12 $55.03 $55.32 $54.85 $54.98 $54.98 4,002
2021-08-11 $54.81 $55.28 $54.81 $55.18 $55.18 2,840
2021-08-10 $55.12 $55.40 $54.72 $55.40 $55.40 4,359
2021-08-09 $54.77 $54.80 $54.58 $54.58 $54.58 1,816
2021-08-06 $56.00 $56.00 $55.54 $55.63 $55.63 2,613
2021-08-05 $55.55 $55.55 $55.33 $55.33 $55.33 1,533
2021-08-04 $56.39 $56.39 $55.79 $55.85 $55.85 4,271
2021-08-03 $54.32 $54.51 $54.24 $54.51 $54.51 1,053
2021-08-02 $54.49 $54.49 $53.97 $54.06 $54.06 5,204
2021-07-30 $52.84 $52.84 $52.80 $52.80 $52.80 831
2021-07-29 $53.31 $53.62 $53.31 $53.62 $53.62 1,683
2021-07-28 $53.33 $54.31 $53.33 $54.31 $54.31 8,649
2021-07-27 $52.96 $52.96 $52.29 $52.68 $52.68 3,756
2021-07-26 $53.15 $53.55 $53.11 $53.50 $53.50 5,820
2021-07-23 $53.57 $53.93 $53.52 $53.52 $53.52 2,279
2021-07-22 $53.87 $53.87 $53.30 $53.59 $53.59 1,620
2021-07-21 $53.98 $54.02 $53.41 $53.70 $53.70 3,642
2021-07-20 $50.29 $51.23 $50.29 $51.10 $51.10 5,805
2021-07-19 $52.44 $52.44 $51.70 $51.89 $51.89 3,093
2021-07-16 $53.67 $54.13 $53.05 $54.09 $54.09 3,674
2021-07-15 $54.36 $55.22 $53.03 $53.44 $53.44 9,070
2021-07-14 $65.59 $65.59 $65.20 $65.38 $65.38 2,336
2021-07-13 $64.52 $64.59 $63.62 $63.62 $63.62 3,243
2021-07-12 $66.26 $66.31 $66.02 $66.18 $66.18 2,501
2021-07-09 $66.18 $66.26 $66.14 $66.26 $66.26 1,685
2021-07-08 $66.22 $66.81 $66.22 $66.66 $66.66 1,946
2021-07-07 $71.27 $71.45 $70.98 $71.36 $71.36 2,446
2021-07-06 $69.27 $70.15 $69.27 $70.14 $70.14 1,431
2021-07-02 $71.28 $72.16 $71.28 $72.16 $72.16 1,783
2021-07-01 $70.55 $71.47 $70.55 $71.47 $71.47 1,496
2021-06-30 $68.70 $68.70 $68.70 $68.70 $68.70 739
2021-06-29 $68.51 $68.51 $68.51 $68.51 $68.51 395
2021-06-28 $68.31 $68.51 $68.31 $68.51 $68.51 524
2021-06-25 $68.12 $68.66 $68.12 $68.57 $68.57 815
2021-06-24 $65.92 $66.12 $65.60 $65.60 $65.60 2,335
2021-06-23 $66.02 $66.11 $65.87 $65.89 $65.89 902
2021-06-22 $67.11 $67.52 $67.11 $67.38 $67.38 1,088
2021-06-21 $66.07 $66.39 $66.07 $66.27 $66.27 2,379
2021-06-18 $65.45 $66.28 $65.45 $65.73 $65.73 1,462
2021-06-17 $67.90 $69.03 $67.90 $68.83 $68.83 1,268
2021-06-16 $68.66 $68.66 $67.62 $67.62 $67.62 1,338
2021-06-15 $70.63 $71.14 $69.34 $69.34 $69.34 2,421
2021-06-14 $72.49 $72.49 $71.57 $71.67 $71.67 1,040
2021-06-11 $71.42 $71.77 $71.42 $71.77 $71.77 967
2021-06-10 $72.16 $72.28 $72.16 $72.28 $72.28 417
2021-06-09 $71.84 $72.16 $71.84 $71.84 $71.84 2,042
2021-06-08 $74.68 $74.68 $73.69 $73.69 $73.69 833
2021-06-07 $71.47 $71.78 $71.47 $71.58 $71.58 767
2021-06-04 $69.89 $69.89 $69.89 $69.89 $69.89 488
2021-06-03 $68.78 $68.78 $68.33 $68.33 $68.33 1,365
2021-06-02 $68.08 $68.62 $68.08 $68.18 $68.18 1,457
2021-06-01 $70.00 $70.20 $69.83 $69.83 $69.83 693
2021-05-28 $69.89 $70.00 $69.07 $69.07 $69.07 1,157
2021-05-27 $68.45 $68.87 $68.43 $68.43 $68.43 1,813
2021-05-26 $67.59 $68.68 $67.59 $68.68 $68.68 1,279
2021-05-25 $68.15 $68.77 $68.15 $68.77 $68.77 1,323
2021-05-24 $68.55 $68.75 $68.55 $68.75 $68.75 824
2021-05-21 $68.58 $69.09 $68.11 $68.15 $68.15 1,064
2021-05-20 $69.21 $69.21 $69.21 $69.21 $69.21 548
2021-05-19 $66.81 $66.81 $66.81 $66.81 $66.81 553
2021-05-18 $69.66 $69.66 $69.49 $69.49 $69.49 487
2021-05-17 $68.88 $68.88 $68.83 $68.83 $68.83 1,004
2021-05-14 $69.53 $70.07 $69.53 $70.07 $70.07 1,521
2021-05-13 $67.00 $67.45 $66.36 $66.71 $66.71 963
2021-05-12 $68.48 $68.48 $68.48 $68.48 $68.48 873
2021-05-11 $69.34 $69.34 $69.34 $69.34 $69.34 528
2021-05-10 $71.03 $71.26 $70.29 $70.29 $70.29 1,806
2021-05-07 $68.45 $70.05 $68.45 $70.05 $70.05 1,283
2021-05-06 $69.35 $69.69 $69.35 $69.67 $69.67 914
2021-05-05 $72.16 $72.18 $72.05 $72.05 $72.05 1,727
2021-05-04 $71.00 $71.12 $70.74 $71.12 $71.12 888
2021-05-03 $72.00 $74.59 $72.00 $72.80 $72.80 3,540
2021-04-30 $72.77 $72.77 $72.29 $72.29 $72.29 2,815
2021-04-29 $72.13 $73.20 $71.87 $72.33 $72.33 22,071
2021-04-28 $74.49 $74.49 $74.49 $74.49 $74.49 1,367
2021-04-27 $74.49 $74.49 $74.49 $74.49 $74.49 521
2021-04-26 $74.60 $74.60 $74.60 $74.60 $74.60 746
2021-04-23 $72.75 $74.02 $72.59 $74.02 $74.02 4,836
2021-04-22 $71.90 $73.17 $71.90 $72.74 $72.74 1,056
2021-04-21 $71.83 $71.83 $71.83 $71.83 $71.83 669
2021-04-20 $72.00 $72.11 $71.21 $71.21 $71.21 1,755
2021-04-19 $74.49 $74.49 $74.02 $74.40 $74.40 1,060
2021-04-16 $74.28 $74.28 $74.28 $74.28 $74.28 405
2021-04-15 $74.37 $74.37 $74.28 $74.28 $74.28 715
2021-04-14 $74.98 $74.98 $74.98 $74.98 $74.98 713
2021-04-13 $72.05 $72.05 $72.05 $72.05 $72.05 2,040
2021-04-12 $71.06 $72.05 $71.04 $72.05 $72.05 7,476
2021-04-09 $74.42 $74.46 $73.79 $74.01 $74.01 2,595
2021-04-08 $78.50 $78.50 $75.55 $75.65 $75.65 6,025
2021-04-07 $79.36 $79.36 $79.36 $79.36 $79.36 603
2021-04-06 $80.93 $80.93 $80.93 $80.93 $80.93 741
2021-04-05 $80.21 $81.00 $80.21 $80.95 $80.95 6,887
2021-04-01 $80.08 $80.08 $80.08 $80.08 $80.08 900
2021-03-31 $76.29 $76.29 $76.29 $76.29 $76.29 474
2021-03-30 $76.98 $76.98 $76.98 $76.98 $76.98 463
2021-03-29 $76.98 $76.98 $76.98 $76.98 $76.98 624
2021-03-26 $76.27 $76.27 $76.27 $76.27 $76.27 371
2021-03-25 $77.77 $77.77 $76.27 $76.27 $76.27 2,027
2021-03-24 $78.55 $78.55 $78.55 $78.55 $78.55 490
2021-03-23 $81.52 $81.52 $81.51 $81.51 $81.51 577
2021-03-22 $78.06 $78.06 $78.06 $78.06 $78.06 548
2021-03-19 $78.06 $78.06 $78.06 $78.06 $78.06 427
2021-03-18 $78.06 $78.06 $78.06 $78.06 $78.06 717
2021-03-17 $77.77 $77.77 $77.77 $77.77 $77.77 557
2021-03-16 $78.18 $78.77 $78.18 $78.77 $78.77 2,020
2021-03-15 $74.85 $74.85 $74.85 $74.85 $74.85 583
2021-03-12 $73.90 $74.76 $73.90 $74.75 $74.75 927
2021-03-11 $75.11 $75.11 $75.11 $75.11 $75.11 739
2021-03-10 $75.70 $75.70 $75.70 $75.70 $75.70 252
2021-03-09 $76.12 $76.12 $75.70 $75.70 $75.70 701
2021-03-08 $71.95 $72.08 $71.90 $71.90 $71.90 1,348
2021-03-05 $74.37 $74.37 $71.35 $72.79 $72.79 978
2021-03-04 $77.18 $77.18 $75.08 $75.08 $75.08 873
2021-03-03 $78.91 $79.58 $78.29 $79.53 $79.53 2,046
2021-03-02 $79.32 $79.32 $78.05 $78.05 $78.05 1,357
2021-03-01 $79.25 $79.47 $79.25 $79.47 $79.47 971
2021-02-26 $78.27 $78.96 $77.98 $78.75 $78.75 1,057
2021-02-25 $80.80 $80.80 $78.21 $80.00 $80.00 1,172
2021-02-24 $81.52 $81.52 $80.00 $80.00 $80.00 1,172
2021-02-23 $78.31 $78.76 $78.31 $78.67 $78.67 1,371
2021-02-22 $81.02 $81.65 $81.02 $81.50 $81.50 856
2021-02-19 $80.55 $80.55 $80.52 $80.52 $80.52 929
2021-02-18 $78.93 $79.01 $78.93 $79.01 $79.01 824
2021-02-17 $78.61 $78.88 $78.61 $78.88 $78.88 1,813
2021-02-16 $76.90 $77.67 $76.89 $77.67 $77.67 2,182
2021-02-12 $72.63 $73.35 $72.57 $73.06 $73.06 2,561
2021-02-11 $69.79 $69.87 $69.66 $69.74 $69.74 1,710
2021-02-10 $69.11 $69.11 $68.28 $68.60 $68.60 8,647
2021-02-09 $68.77 $68.77 $68.21 $68.60 $68.60 8,647
2021-02-08 $67.30 $67.61 $67.30 $67.61 $67.61 843
2021-02-05 $67.26 $67.26 $67.23 $67.23 $67.23 913
2021-02-04 $67.45 $67.50 $67.15 $67.50 $67.50 1,729
2021-02-03 $68.81 $69.23 $68.81 $69.23 $69.23 1,529
2021-02-02 $68.82 $68.82 $68.81 $68.81 $68.81 1,132
2021-02-01 $65.31 $65.56 $65.22 $65.56 $65.56 1,333
2021-01-29 $61.25 $61.25 $61.24 $61.24 $61.24 908
2021-01-28 $64.10 $64.26 $63.39 $63.39 $63.39 1,529
2021-01-27 $64.11 $64.76 $63.63 $63.63 $63.63 1,304
2021-01-26 $65.81 $66.25 $65.66 $66.25 $66.25 3,154
2021-01-25 $69.36 $69.64 $69.36 $69.64 $69.64 1,409
2021-01-22 $65.21 $65.80 $65.21 $65.80 $65.80 1,203
2021-01-21 $66.19 $66.62 $66.19 $66.62 $66.62 1,233
2021-01-20 $62.76 $63.28 $62.76 $63.28 $63.28 980
2021-01-19 $63.04 $63.04 $61.76 $62.56 $62.56 2,258
2021-01-15 $65.57 $65.95 $65.57 $65.95 $65.95 1,121
2021-01-14 $72.75 $72.75 $70.84 $70.96 $70.96 1,148
2021-01-13 $73.88 $73.88 $72.30 $72.30 $72.30 630
2021-01-12 $72.02 $72.21 $70.68 $71.25 $71.25 1,064
2021-01-11 $72.18 $73.30 $72.18 $72.90 $72.90 1,942
2021-01-08 $70.48 $71.70 $70.48 $71.64 $71.64 2,305
2021-01-07 $69.17 $69.70 $69.17 $69.54 $69.54 1,527
2021-01-06 $70.76 $70.77 $69.65 $69.85 $69.85 2,612
2021-01-05 $68.64 $70.26 $68.64 $70.26 $70.26 5,027
2021-01-04 $64.46 $64.46 $64.46 $64.46 $64.46 579
2020-12-31 $65.67 $65.67 $65.16 $65.16 $65.16 3,486
2020-12-30 $67.70 $67.70 $67.70 $67.70 $67.70 330
2020-12-29 $66.05 $67.70 $65.52 $67.70 $67.70 1,196
2020-12-28 $66.83 $66.83 $66.83 $66.83 $66.83 714
2020-12-24 $64.03 $64.03 $64.03 $64.03 $64.03 549
2020-12-23 $64.10 $65.77 $64.03 $64.03 $64.03 804
2020-12-22 $61.49 $61.74 $61.30 $61.74 $61.74 1,555
2020-12-21 $60.25 $61.25 $60.25 $61.16 $61.16 886
2020-12-18 $61.35 $61.35 $61.35 $61.35 $61.35 460
2020-12-17 $63.29 $63.68 $63.06 $63.68 $63.68 2,726
2020-12-16 $60.96 $61.80 $60.95 $61.25 $61.25 2,078
2020-12-15 $58.98 $59.18 $58.98 $59.18 $59.18 456
2020-12-14 $58.86 $58.86 $58.86 $58.86 $58.86 416
2020-12-11 $58.00 $58.86 $58.00 $58.86 $58.86 3,837
2020-12-10 $58.01 $58.01 $57.81 $57.81 $57.81 918
2020-12-09 $58.50 $59.09 $58.50 $59.04 $59.04 1,635
2020-12-08 $59.32 $59.32 $58.88 $58.88 $58.88 1,193
2020-12-07 $59.22 $59.22 $58.92 $58.92 $58.92 741
2020-12-04 $60.18 $60.18 $60.18 $60.18 $60.18 887
2020-12-03 $62.14 $62.14 $61.14 $61.14 $61.14 1,533
2020-12-02 $61.36 $61.62 $61.36 $61.38 $61.38 1,034
2020-12-01 $62.26 $62.57 $62.26 $62.57 $62.57 1,767
2020-11-30 $62.15 $62.15 $61.84 $61.84 $61.84 1,477
2020-11-27 $59.63 $59.78 $59.63 $59.78 $59.78 564
2020-11-25 $59.21 $59.44 $58.88 $59.44 $59.44 1,103
2020-11-24 $59.83 $59.83 $59.46 $59.66 $59.66 1,916
2020-11-23 $60.40 $60.40 $60.40 $60.40 $60.40 509
2020-11-20 $60.53 $60.59 $60.38 $60.46 $60.46 1,325
2020-11-19 $59.70 $60.10 $59.70 $60.10 $60.10 1,589
2020-11-18 $59.76 $59.76 $59.47 $59.47 $59.47 832
2020-11-17 $58.17 $60.07 $58.13 $59.19 $59.19 3,492
2020-11-16 $59.01 $59.36 $59.00 $59.00 $59.00 1,034
2020-11-13 $60.15 $60.60 $60.15 $60.60 $60.60 2,216
2020-11-12 $61.15 $61.15 $60.64 $60.64 $60.64 930
2020-11-11 $59.68 $60.63 $59.68 $60.63 $60.63 1,702
2020-11-10 $58.10 $58.16 $57.66 $57.94 $57.94 1,358
2020-11-09 $57.71 $57.71 $57.20 $57.55 $57.55 1,729
2020-11-06 $62.50 $62.50 $62.50 $62.50 $62.50 572
2020-11-05 $61.77 $61.77 $61.77 $61.77 $61.77 712
2020-11-04 $62.07 $62.41 $62.07 $62.41 $62.41 944
2020-11-03 $59.89 $60.24 $59.29 $59.37 $59.37 2,519
2020-11-02 $58.30 $58.30 $57.82 $58.01 $58.01 703
2020-10-30 $58.09 $58.09 $56.36 $56.36 $56.36 2,049
2020-10-29 $57.63 $58.27 $57.37 $57.74 $57.74 2,580
2020-10-28 $57.40 $57.40 $57.40 $57.40 $57.40 488
2020-10-27 $59.87 $60.02 $59.87 $60.00 $60.00 1,431
2020-10-26 $59.86 $59.86 $59.25 $59.66 $59.66 4,977
2020-10-23 $60.90 $60.90 $60.86 $60.86 $60.86 478
2020-10-22 $60.75 $61.31 $60.75 $61.31 $61.31 713
2020-10-21 $64.60 $64.60 $64.60 $64.60 $64.60 527
2020-10-20 $65.06 $65.06 $64.20 $64.20 $64.20 1,335
2020-10-19 $63.25 $64.62 $63.01 $63.02 $63.02 3,659
2020-10-16 $61.95 $61.95 $60.35 $60.51 $60.51 3,232
2020-10-15 $58.99 $60.44 $58.99 $60.44 $60.44 2,252
2020-10-14 $63.58 $64.44 $62.50 $62.50 $62.50 3,339
2020-10-13 $68.68 $69.79 $68.68 $69.79 $69.79 769
2020-10-12 $69.51 $69.51 $69.27 $69.27 $69.27 557
2020-10-09 $70.06 $70.51 $70.06 $70.51 $70.51 1,179
2020-10-08 $68.76 $68.76 $68.76 $68.76 $68.76 452
2020-10-07 $68.35 $68.68 $68.35 $68.68 $68.68 1,170
2020-10-06 $67.41 $67.96 $67.41 $67.96 $67.96 576
2020-10-05 $70.81 $71.47 $70.40 $70.88 $70.88 3,194
2020-10-02 $67.24 $67.24 $67.24 $67.24 $67.24 281
2020-10-01 $67.24 $67.24 $67.24 $67.24 $67.24 575
2020-09-30 $66.76 $66.76 $66.37 $66.41 $66.41 3,250
2020-09-29 $66.77 $66.77 $66.31 $66.31 $66.31 852
2020-09-28 $68.30 $68.30 $67.20 $67.52 $67.52 4,881
2020-09-25 $68.70 $68.70 $68.70 $68.70 $68.70 858
2020-09-24 $67.41 $67.41 $67.41 $67.41 $67.41 494
2020-09-23 $67.22 $67.22 $66.85 $66.85 $66.85 2,514
2020-09-22 $66.11 $66.52 $65.54 $66.04 $66.04 2,067
2020-09-21 $62.62 $62.74 $62.58 $62.74 $62.74 1,117
2020-09-18 $65.31 $65.31 $64.83 $65.28 $65.28 3,056
2020-09-17 $64.52 $64.72 $64.52 $64.72 $64.72 3,580
2020-09-16 $64.55 $64.96 $63.09 $63.29 $63.29 1,227
2020-09-15 $60.29 $60.29 $60.29 $60.29 $60.29 390
2020-09-14 $60.92 $60.92 $60.29 $60.29 $60.29 664
2020-09-11 $58.30 $58.30 $58.30 $58.30 $58.30 1,505
2020-09-10 $60.07 $60.07 $58.29 $58.30 $58.30 2,161
2020-09-09 $60.49 $61.43 $60.49 $61.43 $61.43 1,161
2020-09-08 $60.97 $60.97 $60.97 $60.97 $60.97 1,173
2020-09-04 $62.08 $62.08 $59.59 $61.86 $61.86 2,548
2020-09-03 $67.07 $67.07 $61.17 $61.50 $61.50 9,251
2020-09-02 $69.04 $69.04 $67.71 $67.71 $67.71 1,700
2020-09-01 $65.83 $65.83 $65.83 $65.83 $65.83 399
2020-08-31 $65.83 $65.83 $65.83 $65.83 $65.83 135
2020-08-28 $66.07 $66.07 $65.30 $65.83 $65.83 1,467
2020-08-27 $66.64 $66.67 $66.27 $66.47 $66.47 1,902
2020-08-26 $66.73 $66.93 $66.72 $66.92 $66.92 1,190
2020-08-25 $65.86 $65.86 $65.86 $65.86 $65.86 533
2020-08-24 $65.66 $65.68 $65.45 $65.68 $65.68 2,270
2020-08-21 $65.16 $65.72 $64.22 $64.22 $64.22 1,420
2020-08-20 $65.60 $66.41 $65.41 $66.21 $66.21 1,975
2020-08-19 $66.76 $67.15 $66.50 $66.50 $66.50 2,688
2020-08-18 $66.88 $67.39 $66.88 $67.01 $67.01 1,740
2020-08-17 $65.29 $65.29 $65.14 $65.21 $65.21 2,500
2020-08-14 $61.47 $62.28 $61.47 $61.51 $61.51 2,017
2020-08-13 $63.41 $63.41 $63.09 $63.10 $63.10 1,256
2020-08-12 $62.56 $62.94 $61.84 $62.89 $62.89 2,752
2020-08-11 $55.02 $55.75 $54.54 $54.54 $54.54 2,795
2020-08-10 $56.45 $56.48 $56.01 $56.01 $56.01 2,193
2020-08-07 $55.11 $57.02 $55.11 $56.29 $56.29 3,077
2020-08-06 $52.61 $53.56 $52.61 $53.01 $53.01 3,236
2020-08-05 $51.00 $51.96 $50.71 $51.76 $51.76 3,634
2020-08-04 $45.20 $46.13 $45.20 $46.05 $46.05 2,618
2020-08-03 $43.52 $45.20 $43.52 $45.14 $45.14 4,372
2020-07-31 $44.28 $44.28 $43.62 $43.64 $43.64 1,389
2020-07-30 $43.06 $43.68 $43.06 $43.68 $43.68 1,462
2020-07-29 $44.80 $45.00 $44.80 $45.00 $45.00 768
2020-07-28 $44.55 $44.85 $44.55 $44.76 $44.76 2,055
2020-07-27 $44.23 $44.27 $44.01 $44.27 $44.27 716
2020-07-24 $43.25 $43.25 $42.94 $42.94 $42.94 1,440
2020-07-23 $44.41 $45.00 $44.41 $44.51 $44.51 1,314
2020-07-22 $44.58 $44.75 $44.58 $44.63 $44.63 990
2020-07-21 $44.57 $44.61 $44.57 $44.61 $44.61 1,700
2020-07-20 $43.00 $43.56 $42.85 $43.55 $43.55 3,529
2020-07-17 $43.58 $43.58 $42.94 $43.37 $43.37 12,200
2020-07-16 $44.10 $44.71 $44.10 $44.71 $44.71 2,800
2020-07-15 $44.65 $44.66 $43.90 $44.10 $44.10 7,900
2020-07-14 $42.46 $42.91 $42.46 $42.91 $42.91 4,500
2020-07-13 $43.01 $43.53 $42.40 $42.40 $42.40 1,600
2020-07-10 $42.50 $42.50 $42.50 $42.50 $42.50 7,000
2020-07-09 $39.47 $39.83 $39.47 $39.57 $39.57 3,500
2020-07-08 $39.45 $39.87 $39.45 $39.61 $39.61 2,100
2020-07-07 $40.20 $40.52 $39.94 $39.94 $39.94 5,200
2020-07-06 $42.09 $42.34 $42.09 $42.34 $42.34 2,400
2020-07-02 $43.10 $43.57 $43.10 $43.52 $43.52 2,200
2020-07-01 $42.05 $42.09 $42.05 $42.09 $42.09 760
2020-06-30 $42.58 $42.84 $42.30 $42.30 $42.30 5,900
2020-06-29 $42.68 $44.07 $42.68 $44.07 $44.07 5,499
2020-06-26 $40.69 $41.21 $40.69 $41.18 $41.18 3,865
2020-06-25 $42.61 $42.81 $41.97 $42.09 $42.09 1,402
2020-06-24 $42.95 $42.95 $41.77 $42.09 $42.09 5,980
2020-06-23 $43.41 $44.20 $43.41 $43.77 $43.77 2,755
2020-06-22 $43.47 $44.23 $43.00 $43.00 $43.00 5,768
2020-06-19 $44.18 $44.99 $43.36 $43.88 $43.88 1,974
2020-06-18 $42.18 $42.73 $42.00 $42.72 $42.72 3,529
2020-06-17 $40.22 $42.53 $40.22 $41.99 $41.99 4,781
2020-06-16 $38.79 $38.95 $38.24 $38.89 $38.89 1,567
2020-06-15 $37.36 $38.38 $37.36 $38.30 $38.30 2,911
2020-06-12 $39.55 $39.55 $38.18 $38.18 $38.18 936
2020-06-11 $38.95 $39.19 $38.59 $38.59 $38.59 1,598
2020-06-10 $40.70 $40.71 $40.23 $40.71 $40.71 3,785
2020-06-09 $40.39 $40.39 $40.39 $40.39 $40.39 1,435
2020-06-08 $40.85 $40.85 $39.61 $39.61 $39.61 1,668
2020-06-05 $42.41 $42.48 $41.85 $41.85 $41.85 5,737
2020-06-04 $42.31 $43.31 $42.31 $42.40 $42.40 1,222
2020-06-03 $40.71 $41.34 $40.70 $40.84 $40.84 2,271
2020-06-02 $39.57 $39.93 $39.57 $39.93 $39.93 1,048
2020-06-01 $37.75 $37.75 $37.72 $37.72 $37.72 1,587
2020-05-29 $36.54 $37.00 $36.54 $37.00 $37.00 31,599
2020-05-28 $35.79 $36.93 $35.79 $36.24 $36.24 1,422
2020-05-27 $36.42 $36.43 $35.55 $36.29 $36.29 9,002
2020-05-26 $36.78 $36.98 $36.68 $36.68 $36.68 2,248
2020-05-22 $34.39 $34.50 $34.39 $34.50 $34.50 981
2020-05-21 $33.91 $33.93 $33.88 $33.88 $33.88 1,403
2020-05-20 $33.54 $33.84 $33.50 $33.83 $33.83 3,884
2020-05-19 $32.33 $32.33 $31.76 $31.76 $31.76 2,429
2020-05-18 $33.22 $34.07 $32.89 $33.27 $33.27 5,469
2020-05-15 $32.93 $33.22 $32.68 $32.93 $32.93 2,016
2020-05-14 $31.06 $32.96 $31.06 $32.93 $32.93 4,193
2020-05-13 $34.55 $34.55 $33.55 $33.55 $33.55 2,511
2020-05-12 $35.09 $37.00 $33.87 $36.98 $36.98 42,209
2020-05-11 $35.65 $36.20 $35.47 $35.73 $35.73 7,313
2020-05-08 $34.72 $35.63 $34.72 $35.08 $35.08 3,136
2020-05-07 $34.53 $34.98 $34.20 $34.35 $34.35 7,593
2020-05-06 $30.68 $31.10 $30.68 $30.83 $30.83 3,644
2020-05-05 $28.80 $28.83 $28.80 $28.83 $28.83 728
2020-05-04 $29.09 $30.19 $29.09 $30.18 $30.18 6,603
2020-05-01 $29.77 $29.77 $28.83 $28.88 $28.88 6,578
2020-04-30 $30.45 $30.45 $29.73 $29.90 $29.90 1,776
2020-04-29 $30.16 $30.51 $30.16 $30.50 $30.50 3,202
2020-04-28 $28.36 $28.58 $28.29 $28.33 $28.33 4,600
2020-04-27 $27.69 $28.21 $27.61 $28.05 $28.05 3,440
2020-04-24 $26.80 $27.14 $26.47 $26.92 $26.92 10,736
2020-04-23 $26.06 $26.21 $25.83 $25.83 $25.83 4,916
2020-04-22 $26.62 $26.95 $26.18 $26.50 $26.50 11,955
2020-04-21 $26.34 $27.09 $26.34 $26.64 $26.64 7,139
2020-04-20 $27.88 $28.98 $27.78 $28.42 $28.42 4,323
2020-04-17 $29.44 $30.12 $29.15 $29.15 $29.15 3,953
2020-04-16 $28.97 $29.23 $28.55 $29.07 $29.07 4,839
2020-04-15 $28.01 $29.17 $28.01 $28.38 $28.38 5,799
2020-04-14 $27.75 $28.85 $27.69 $28.41 $28.41 6,137
2020-04-13 $26.00 $26.47 $26.00 $26.15 $26.15 3,636
2020-04-09 $26.37 $26.77 $26.37 $26.76 $26.76 5,071
2020-04-08 $24.50 $25.33 $24.33 $24.63 $24.63 12,147
2020-04-07 $18.72 $20.68 $16.86 $19.70 $19.70 17,248
2020-04-06 $14.18 $14.72 $14.15 $14.38 $14.38 3,270
2020-04-03 $13.27 $13.60 $12.79 $13.24 $13.24 9,467
2020-04-02 $14.44 $14.89 $14.14 $14.39 $14.39 3,986
2020-04-01 $13.96 $14.11 $13.68 $13.84 $13.84 3,810
2020-03-31 $15.05 $15.38 $14.46 $14.58 $14.58 8,827
2020-03-30 $14.24 $14.65 $14.04 $14.09 $14.09 11,682
2020-03-27 $14.18 $15.09 $14.11 $14.93 $14.93 6,635
2020-03-26 $15.16 $15.50 $15.14 $15.28 $15.28 2,072
2020-03-25 $14.80 $15.09 $14.66 $14.72 $14.72 7,016
2020-03-24 $12.65 $14.82 $12.65 $13.92 $13.92 11,467
2020-03-23 $13.07 $13.22 $12.50 $12.50 $12.50 5,694
2020-03-20 $15.10 $15.10 $13.40 $13.40 $13.40 10,192
2020-03-19 $15.06 $15.50 $15.06 $15.31 $15.31 10,604
2020-03-18 $12.88 $15.21 $12.75 $14.15 $14.15 15,999
2020-03-17 $14.06 $14.55 $12.50 $12.81 $12.81 33,589
2020-03-16 $20.18 $20.18 $19.05 $19.50 $19.50 3,792
2020-03-13 $24.58 $25.19 $24.00 $24.77 $24.77 22,707
2020-03-12 $25.72 $25.88 $24.92 $25.37 $25.37 10,518
2020-03-11 $28.34 $28.35 $26.76 $26.76 $26.76 23,452
2020-03-10 $32.08 $32.08 $30.79 $31.74 $31.74 2,656
2020-03-09 $32.76 $32.86 $32.00 $32.28 $32.28 2,010
2020-03-06 $35.11 $35.71 $35.05 $35.55 $35.55 2,924
2020-03-05 $37.87 $37.92 $37.67 $37.71 $37.71 5,448
2020-03-04 $38.33 $38.93 $38.32 $38.93 $38.93 6,687
2020-03-03 $37.99 $38.08 $37.23 $37.39 $37.39 1,708
2020-03-02 $37.45 $37.45 $37.43 $37.43 $37.43 1,161
2020-02-28 $38.34 $38.78 $37.71 $38.24 $38.24 11,219
2020-02-27 $39.00 $39.76 $39.00 $39.64 $39.64 1,632
2020-02-26 $39.79 $39.79 $38.86 $39.64 $39.64 1,178
2020-02-25 $40.71 $40.71 $40.30 $40.30 $40.30 856
2020-02-24 $42.43 $42.43 $42.43 $42.43 $42.43 414
2020-02-21 $42.50 $42.50 $42.43 $42.43 $42.43 837
2020-02-20 $42.46 $42.46 $42.36 $42.36 $42.36 1,883
2020-02-19 $43.13 $43.36 $43.12 $43.25 $43.25 3,237
2020-02-18 $43.07 $43.07 $43.02 $43.02 $43.02 676
2020-02-14 $44.67 $44.67 $44.67 $44.67 $44.67 285
2020-02-13 $44.67 $44.67 $44.67 $44.67 $44.67 508
2020-02-12 $45.50 $45.50 $45.50 $45.50 $45.50 302
2020-02-11 $45.50 $46.14 $45.31 $45.31 $45.31 4,356
2020-02-10 $44.61 $44.70 $43.82 $43.93 $43.93 116,834
2020-02-07 $43.04 $43.04 $43.04 $43.04 $43.04 647
2020-02-06 $43.22 $43.22 $43.22 $43.22 $43.22 1,018
2020-02-05 $43.28 $43.28 $42.65 $42.74 $42.74 102,420
2020-02-04 $41.97 $42.69 $41.97 $42.47 $42.47 8,603
2020-02-03 $39.97 $40.61 $39.97 $40.61 $40.61 2,132
2020-01-31 $40.65 $40.65 $40.31 $40.31 $40.31 1,324
2020-01-30 $39.00 $39.02 $38.72 $38.84 $38.84 3,045
2020-01-29 $39.57 $39.72 $39.18 $39.41 $39.41 128,587
2020-01-28 $38.91 $39.29 $38.91 $39.25 $39.25 1,883
2020-01-27 $39.54 $39.54 $39.54 $39.54 $39.54 1,222
2020-01-24 $41.60 $41.75 $41.38 $41.39 $41.39 5,006
2020-01-23 $41.27 $43.04 $41.21 $42.89 $42.89 15,482
2020-01-22 $40.11 $40.13 $39.32 $39.36 $39.36 112,950
2020-01-21 $38.80 $38.97 $38.24 $38.67 $38.67 188,200
2020-01-17 $41.71 $41.71 $41.71 $41.71 $41.71 924
2020-01-16 $41.47 $41.47 $41.28 $41.28 $41.28 669
2020-01-15 $42.32 $42.32 $41.40 $41.40 $41.40 9,615
2020-01-14 $43.23 $43.52 $43.19 $43.40 $43.40 6,939
2020-01-13 $43.33 $43.33 $42.73 $43.00 $43.00 9,003
2020-01-10 $44.87 $44.87 $44.52 $44.52 $44.52 14,235
2020-01-09 $45.68 $45.68 $45.55 $45.63 $45.63 2,644
2020-01-08 $45.30 $45.44 $44.89 $45.30 $45.30 5,472
2020-01-07 $44.62 $45.07 $44.21 $45.06 $45.06 3,784
2020-01-06 $44.03 $45.25 $44.03 $44.86 $44.86 4,427
2020-01-03 $44.99 $44.99 $44.52 $44.52 $44.52 2,764
2020-01-02 $43.45 $43.85 $43.45 $43.85 $43.85 2,184
2019-12-31 $45.04 $45.04 $45.04 $45.04 $45.04 1,850
2019-12-30 $43.38 $43.95 $43.38 $43.49 $43.49 3,040
2019-12-27 $44.02 $44.02 $43.19 $43.33 $43.33 3,241
2019-12-26 $43.88 $45.00 $43.88 $43.89 $43.89 2,268
2019-12-24 $42.80 $43.34 $42.80 $43.34 $43.34 1,348
2019-12-23 $41.42 $41.75 $41.31 $41.73 $41.73 4,222
2019-12-20 $41.35 $41.77 $41.35 $41.77 $41.77 5,139
2019-12-19 $40.86 $40.97 $40.60 $40.84 $40.84 5,991
2019-12-18 $40.43 $40.51 $40.35 $40.44 $40.44 4,742
2019-12-17 $39.61 $39.61 $38.91 $39.22 $39.22 4,621
2019-12-16 $39.82 $40.34 $39.64 $39.65 $39.65 4,524
2019-12-13 $39.13 $40.48 $39.13 $39.79 $39.79 6,453
2019-12-12 $38.37 $38.37 $37.86 $37.86 $37.86 5,472
2019-12-11 $38.08 $38.16 $37.86 $38.16 $38.16 6,451
2019-12-10 $39.29 $39.34 $38.78 $38.78 $38.78 11,063
2019-12-09 $39.71 $39.73 $38.77 $38.77 $38.77 5,858
2019-12-06 $39.00 $39.17 $38.88 $39.06 $39.06 4,800
2019-12-05 $38.50 $38.67 $38.03 $38.66 $38.66 3,540
2019-12-04 $40.59 $40.86 $40.55 $40.86 $40.86 4,506
2019-12-03 $40.21 $40.21 $40.11 $40.17 $40.17 2,381
2019-12-02 $40.12 $40.12 $39.69 $39.92 $39.92 2,798
2019-11-29 $41.46 $41.49 $41.32 $41.36 $41.36 3,207
2019-11-27 $40.90 $41.96 $40.90 $41.65 $41.65 4,410
2019-11-26 $40.47 $40.47 $40.16 $40.16 $40.16 14,621
2019-11-25 $40.06 $40.83 $40.06 $40.55 $40.55 10,982
2019-11-22 $39.48 $39.86 $39.33 $39.85 $39.85 9,982
2019-11-21 $38.35 $39.25 $38.35 $39.24 $39.24 3,158
2019-11-20 $38.94 $39.52 $38.94 $39.06 $39.06 6,550
2019-11-19 $40.43 $40.64 $40.29 $40.47 $40.47 2,091
2019-11-18 $40.29 $41.48 $40.27 $41.26 $41.26 4,529
2019-11-15 $40.75 $40.77 $40.45 $40.68 $40.68 5,332
2019-11-14 $39.61 $40.36 $39.61 $40.03 $40.03 6,920
2019-11-13 $40.21 $41.04 $39.74 $39.95 $39.95 3,866
2019-11-12 $39.80 $40.52 $39.80 $39.94 $39.94 5,751
2019-11-11 $40.68 $40.68 $40.41 $40.55 $40.55 7,947
2019-11-08 $39.88 $39.88 $39.16 $39.63 $39.63 3,767
2019-11-07 $40.53 $40.85 $40.34 $40.34 $40.34 6,580
2019-11-06 $41.17 $41.53 $41.03 $41.53 $41.53 1,553
2019-11-05 $41.73 $42.00 $41.53 $42.00 $42.00 2,680
2019-11-04 $43.00 $43.00 $42.61 $42.97 $42.97 3,200
2019-11-01 $44.00 $44.05 $43.22 $43.22 $43.22 4,399
2019-10-31 $45.56 $46.33 $45.49 $46.00 $46.00 3,837
2019-10-30 $45.49 $45.49 $45.02 $45.48 $45.48 3,214
2019-10-29 $46.18 $46.62 $45.90 $46.08 $46.08 2,966
2019-10-28 $45.69 $46.47 $45.69 $45.97 $45.97 3,354
2019-10-25 $46.09 $46.36 $45.99 $45.99 $45.99 4,856
2019-10-24 $46.79 $46.98 $46.77 $46.98 $46.98 3,829
2019-10-23 $45.54 $45.56 $44.63 $45.09 $45.09 129,041
2019-10-22 $45.23 $45.32 $44.66 $44.66 $44.66 4,194
2019-10-21 $44.93 $45.74 $44.90 $45.73 $45.73 8,795
2019-10-18 $43.13 $43.13 $41.72 $42.37 $42.37 119,583
2019-10-17 $44.82 $44.82 $43.76 $43.95 $43.95 209,285
2019-10-16 $40.40 $42.41 $40.40 $42.10 $42.10 194,968
2019-10-15 $32.54 $33.20 $32.30 $32.38 $32.38 5,893
2019-10-14 $33.59 $33.62 $33.20 $33.52 $33.52 2,105
2019-10-11 $31.92 $33.17 $31.92 $32.95 $32.95 5,474
2019-10-10 $29.44 $30.46 $29.44 $30.39 $30.39 6,391
2019-10-09 $29.24 $29.90 $29.24 $29.90 $29.90 6,815
2019-10-08 $28.86 $29.27 $28.77 $29.09 $29.09 4,166
2019-10-07 $29.09 $29.71 $29.09 $29.19 $29.19 5,006
2019-10-04 $29.69 $30.13 $29.69 $30.13 $30.13 3,256
2019-10-03 $29.01 $29.11 $28.80 $28.80 $28.80 3,883
2019-10-02 $31.19 $31.39 $31.17 $31.17 $31.17 2,781
2019-10-01 $30.33 $30.71 $30.33 $30.40 $30.40 1,554
2019-09-30 $30.88 $30.95 $30.31 $30.77 $30.77 5,775
2019-09-27 $30.15 $30.24 $29.29 $29.61 $29.61 6,539
2019-09-26 $29.72 $29.72 $28.95 $29.45 $29.45 5,623
2019-09-25 $30.31 $30.61 $30.31 $30.61 $30.61 2,071
2019-09-24 $30.80 $30.80 $30.32 $30.32 $30.32 3,227
2019-09-23 $31.64 $32.57 $31.64 $31.89 $31.89 4,003
2019-09-20 $32.79 $32.84 $32.56 $32.83 $32.83 4,251
2019-09-19 $32.96 $33.38 $32.96 $33.26 $33.26 2,509
2019-09-18 $34.09 $34.14 $34.01 $34.07 $34.07 2,075
2019-09-17 $34.53 $35.01 $34.53 $34.75 $34.75 5,372
2019-09-16 $34.41 $34.75 $34.38 $34.75 $34.75 6,310
2019-09-13 $34.00 $34.56 $33.97 $34.03 $34.03 122,403
2019-09-12 $33.39 $33.51 $33.21 $33.21 $33.21 2,649
2019-09-11 $32.95 $33.14 $32.58 $32.58 $32.58 7,605
2019-09-10 $31.48 $31.48 $31.06 $31.06 $31.06 2,510
2019-09-09 $30.66 $30.91 $30.50 $30.71 $30.71 6,117
2019-09-06 $30.72 $32.19 $30.68 $30.92 $30.92 7,263
2019-09-05 $29.91 $30.82 $29.85 $30.82 $30.82 6,345
2019-09-04 $28.53 $28.73 $28.22 $28.31 $28.31 5,828
2019-09-03 $27.74 $28.29 $27.73 $27.83 $27.83 4,653
2019-08-30 $29.72 $29.72 $29.03 $29.03 $29.03 2,507
2019-08-29 $28.96 $30.21 $28.86 $30.16 $30.16 2,649
2019-08-28 $27.79 $28.68 $27.79 $28.68 $28.68 13,213
2019-08-27 $28.36 $29.19 $28.22 $29.19 $29.19 23,730
2019-08-26 $28.26 $28.58 $27.67 $28.54 $28.54 12,871
2019-08-23 $28.51 $28.93 $27.89 $28.12 $28.12 10,566
2019-08-22 $27.71 $27.98 $27.67 $27.98 $27.98 3,328
2019-08-21 $27.81 $27.95 $27.40 $27.60 $27.60 6,817
2019-08-20 $28.18 $28.97 $27.84 $27.87 $27.87 9,706
2019-08-19 $28.40 $28.44 $28.15 $28.42 $28.42 4,158
2019-08-16 $27.42 $27.86 $27.42 $27.50 $27.50 4,636
2019-08-15 $27.09 $27.09 $25.99 $26.42 $26.42 7,789
2019-08-14 $28.02 $28.05 $27.77 $27.91 $27.91 5,512
2019-08-13 $28.49 $28.73 $28.16 $28.17 $28.17 4,676
2019-08-12 $28.69 $28.70 $27.56 $27.68 $27.68 10,445
2019-08-09 $29.38 $29.85 $29.38 $29.85 $29.85 6,102
2019-08-08 $29.65 $30.18 $29.65 $30.18 $30.18 6,156
2019-08-07 $29.14 $29.32 $28.67 $29.27 $29.27 11,383
2019-08-06 $30.54 $30.54 $29.69 $30.03 $30.03 18,183
2019-08-05 $30.40 $30.81 $30.11 $30.77 $30.77 6,076
2019-08-02 $30.70 $31.96 $30.67 $30.67 $30.67 5,672
2019-08-01 $32.56 $32.95 $32.16 $32.25 $32.25 7,162
2019-07-31 $31.65 $32.00 $30.97 $31.08 $31.08 7,567
2019-07-30 $31.00 $31.90 $30.69 $31.90 $31.90 13,872
2019-07-29 $31.25 $32.31 $31.25 $31.43 $31.43 4,648
2019-07-26 $30.00 $30.94 $29.99 $30.94 $30.94 212,544
2019-07-25 $29.96 $30.19 $29.90 $30.08 $30.08 4,223
2019-07-24 $29.65 $29.83 $29.58 $29.81 $29.81 4,256
2019-07-23 $27.71 $28.94 $27.71 $27.81 $27.81 6,070
2019-07-22 $27.00 $27.89 $26.91 $27.70 $27.70 5,160
2019-07-19 $26.93 $27.84 $26.93 $27.77 $27.77 5,982
2019-07-18 $28.42 $28.42 $27.43 $28.09 $28.09 9,592
2019-07-17 $34.87 $35.22 $34.87 $35.22 $35.22 1,619
2019-07-16 $34.18 $34.49 $34.18 $34.49 $34.49 2,029
2019-07-15 $34.38 $34.73 $33.96 $33.96 $33.96 19,691
2019-07-12 $32.49 $33.76 $32.29 $32.29 $32.29 2,388
2019-07-11 $32.71 $33.01 $32.27 $33.01 $33.01 2,506
2019-07-10 $31.80 $32.90 $31.56 $31.56 $31.56 3,058
2019-07-09 $30.62 $31.93 $30.62 $31.09 $31.09 2,043
2019-07-08 $30.79 $31.29 $30.65 $31.29 $31.29 1,441
2019-07-05 $32.45 $32.74 $32.35 $32.59 $32.59 5,262
2019-07-03 $32.50 $33.18 $32.50 $33.18 $33.18 5,417
2019-07-02 $32.10 $32.40 $31.93 $31.94 $31.94 10,452
2019-07-01 $33.01 $33.46 $32.69 $32.69 $32.69 3,414
2019-06-28 $32.49 $32.66 $32.16 $32.66 $32.66 2,149
2019-06-27 $32.61 $32.78 $32.09 $32.78 $32.78 3,609
2019-06-26 $32.88 $33.49 $32.88 $33.47 $33.47 3,159
2019-06-25 $34.48 $34.48 $33.70 $33.72 $33.72 5,043
2019-06-24 $36.64 $38.20 $36.49 $38.20 $38.20 3,972
2019-06-21 $38.34 $38.70 $37.15 $38.34 $38.34 2,990
2019-06-20 $37.18 $37.25 $36.70 $37.23 $37.23 4,918
2019-06-19 $38.50 $39.82 $38.37 $38.90 $38.90 6,949
2019-06-18 $40.08 $40.50 $39.60 $39.81 $39.81 4,179
2019-06-17 $39.17 $40.42 $38.69 $38.69 $38.69 7,160
2019-06-14 $39.46 $41.08 $39.32 $41.08 $41.08 18,753
2019-06-13 $40.67 $40.67 $39.76 $40.44 $40.44 2,213
2019-06-12 $41.88 $42.57 $41.04 $41.18 $41.18 5,545
2019-06-11 $42.96 $42.96 $42.10 $42.10 $42.10 3,122
2019-06-10 $42.22 $44.13 $42.22 $42.79 $42.79 3,317
2019-06-07 $41.44 $42.65 $41.44 $42.65 $42.65 3,146
2019-06-06 $40.90 $41.88 $40.90 $41.88 $41.88 5,973
2019-06-05 $43.41 $44.04 $42.78 $44.04 $44.04 3,232
2019-06-04 $41.99 $43.35 $41.99 $42.93 $42.93 4,181
2019-06-03 $42.78 $43.88 $42.74 $42.74 $42.74 1,721
2019-05-31 $42.85 $44.43 $42.85 $44.43 $44.43 3,704
2019-05-30 $43.63 $44.80 $43.27 $44.80 $44.80 2,268
2019-05-29 $42.66 $44.04 $42.22 $42.22 $42.22 6,395
2019-05-28 $45.38 $45.42 $45.18 $45.42 $45.42 1,580
2019-05-24 $44.48 $44.92 $44.11 $44.71 $44.71 2,682
2019-05-23 $43.31 $44.71 $43.05 $44.67 $44.67 5,400
2019-05-22 $45.56 $45.76 $44.52 $45.56 $45.56 2,857
2019-05-21 $45.10 $45.35 $44.62 $45.22 $45.22 2,076
2019-05-20 $45.19 $46.16 $44.62 $44.62 $44.62 2,175
2019-05-17 $45.83 $46.48 $45.54 $45.54 $45.54 2,524
2019-05-16 $46.78 $48.25 $46.78 $48.25 $48.25 1,551
2019-05-15 $47.48 $49.31 $47.48 $49.31 $49.31 5,575
2019-05-14 $47.59 $48.83 $47.03 $47.94 $47.94 8,776
2019-05-13 $47.11 $47.39 $47.11 $47.15 $47.15 1,868
2019-05-10 $49.58 $49.75 $48.78 $49.75 $49.75 2,962
2019-05-09 $49.19 $50.36 $48.66 $49.80 $49.80 3,083
2019-05-08 $49.97 $51.96 $49.97 $51.96 $51.96 2,180
2019-05-07 $51.88 $51.88 $50.51 $50.51 $50.51 12,486
2019-05-06 $51.29 $52.97 $51.29 $52.97 $52.97 1,877
2019-05-03 $52.89 $52.93 $52.55 $52.70 $52.70 4,722
2019-05-02 $50.22 $52.36 $50.06 $50.06 $50.06 4,348
2019-05-01 $51.35 $53.36 $51.35 $52.97 $52.97 1,701
2019-04-30 $51.24 $52.58 $50.83 $52.16 $52.16 3,562
2019-04-29 $51.58 $52.93 $51.58 $51.59 $51.59 2,223
2019-04-26 $51.99 $53.80 $51.83 $53.75 $53.75 14,794
2019-04-25 $52.38 $53.65 $51.89 $52.77 $52.77 2,806
2019-04-24 $52.64 $52.64 $50.82 $52.64 $52.64 1,815
2019-04-23 $52.14 $52.14 $50.79 $51.69 $51.69 1,585
2019-04-22 $51.60 $52.11 $50.49 $52.11 $52.11 1,436
2019-04-18 $50.33 $51.81 $50.23 $50.23 $50.23 10,936
2019-04-17 $50.57 $51.85 $50.28 $50.64 $50.64 3,418
2019-04-16 $48.79 $50.18 $48.79 $48.87 $48.87 3,903
2019-04-15 $48.23 $49.49 $48.23 $49.10 $49.10 7,676
2019-04-12 $48.00 $49.66 $48.00 $49.66 $49.66 3,131
2019-04-11 $46.82 $46.84 $46.67 $46.81 $46.81 1,946
2019-04-10 $45.26 $45.26 $44.19 $44.23 $44.23 2,046
2019-04-09 $40.48 $42.22 $40.48 $42.06 $42.06 2,751
2019-04-08 $40.03 $41.18 $40.03 $40.16 $40.16 2,023
2019-04-05 $41.63 $41.80 $41.63 $41.66 $41.66 3,195
2019-04-04 $41.58 $42.69 $40.91 $42.69 $42.69 2,895
2019-04-03 $43.51 $44.02 $43.46 $44.02 $44.02 3,556
2019-04-02 $42.39 $42.93 $42.28 $42.93 $42.93 1,941
2019-04-01 $42.32 $43.16 $42.32 $43.16 $43.16 3,124
2019-03-29 $41.07 $42.15 $41.07 $41.39 $41.39 2,819
2019-03-28 $42.05 $42.98 $41.51 $41.51 $41.51 4,984
2019-03-27 $42.39 $43.27 $41.79 $41.83 $41.83 2,753
2019-03-26 $41.46 $42.35 $40.93 $41.75 $41.75 7,090
2019-03-25 $40.15 $41.41 $40.15 $40.16 $40.16 3,251
2019-03-22 $41.28 $42.67 $41.28 $42.67 $42.67 1,853
2019-03-21 $41.66 $43.41 $41.66 $42.80 $42.80 2,154
2019-03-20 $40.99 $41.99 $40.99 $41.75 $41.75 16,627
2019-03-19 $39.48 $40.89 $39.30 $40.89 $40.89 2,285
2019-03-18 $42.11 $42.98 $42.11 $42.98 $42.98 2,362
2019-03-15 $41.11 $42.16 $41.11 $42.00 $42.00 12,955
2019-03-14 $39.40 $41.37 $39.40 $39.61 $39.61 2,568
2019-03-13 $38.24 $39.35 $38.24 $39.35 $39.35 5,170
2019-03-12 $37.55 $38.44 $37.15 $38.44 $38.44 1,980
2019-03-11 $38.21 $38.83 $37.60 $38.83 $38.83 2,331
2019-03-08 $39.15 $40.07 $38.98 $39.37 $39.37 12,890
2019-03-07 $41.00 $41.00 $40.17 $40.96 $40.96 3,030
2019-03-06 $42.61 $43.83 $42.33 $42.33 $42.33 2,273
2019-03-05 $42.58 $43.96 $42.37 $43.20 $43.20 8,917
2019-03-04 $44.25 $45.10 $44.00 $44.00 $44.00 2,270
2019-03-01 $43.99 $44.12 $43.80 $44.00 $44.00 3,112
2019-02-28 $42.17 $42.77 $42.17 $42.77 $42.77 5,054
2019-02-27 $41.90 $41.97 $41.38 $41.65 $41.65 2,670
2019-02-26 $43.91 $43.91 $42.66 $42.66 $42.66 2,978
2019-02-25 $39.81 $40.44 $39.81 $40.44 $40.44 3,731
2019-02-22 $38.66 $38.66 $38.49 $38.49 $38.49 4,770
2019-02-21 $38.01 $39.17 $38.01 $39.17 $39.17 4,013
2019-02-20 $38.78 $39.24 $38.78 $39.24 $39.24 1,621
2019-02-19 $37.30 $38.13 $37.30 $38.13 $38.13 2,886
2019-02-15 $37.42 $37.51 $36.57 $37.31 $37.31 12,732
2019-02-14 $36.61 $37.33 $36.61 $37.33 $37.33 13,078
2019-02-13 $37.15 $37.57 $36.41 $37.57 $37.57 5,551
2019-02-12 $40.03 $40.03 $39.55 $39.84 $39.84 12,781
2019-02-11 $38.32 $39.79 $38.25 $38.25 $38.25 3,900
2019-02-08 $39.47 $40.24 $39.17 $40.00 $40.00 8,650
2019-02-07 $39.00 $39.39 $38.56 $38.56 $38.56 4,335
2019-02-06 $39.76 $40.96 $39.50 $39.52 $39.52 5,392
2019-02-05 $40.91 $41.41 $39.95 $40.12 $40.12 4,325
2019-02-04 $41.35 $42.18 $41.02 $42.17 $42.17 8,127
2019-02-01 $43.05 $43.48 $43.02 $43.48 $43.48 4,555
2019-01-31 $42.86 $44.45 $42.86 $44.45 $44.45 6,061
2019-01-30 $43.32 $44.00 $43.11 $44.00 $44.00 9,022
2019-01-29 $43.29 $43.71 $42.88 $43.23 $43.23 3,707
2019-01-28 $43.24 $44.00 $42.83 $44.00 $44.00 19,399
2019-01-25 $42.81 $44.76 $42.81 $43.02 $43.02 4,330
2019-01-24 $41.35 $41.96 $40.92 $41.76 $41.76 6,386
2019-01-23 $40.19 $41.73 $40.05 $41.66 $41.66 3,926
2019-01-22 $39.68 $40.23 $39.17 $40.23 $40.23 15,068
2019-01-18 $39.13 $40.23 $38.83 $40.23 $40.23 8,880
2019-01-17 $36.77 $38.27 $36.70 $38.27 $38.27 20,937
2019-01-16 $37.32 $38.30 $37.08 $37.08 $37.08 4,258
2019-01-15 $36.21 $37.61 $35.99 $37.61 $37.61 4,418
2019-01-14 $37.36 $38.51 $37.32 $37.36 $37.36 18,668
2019-01-11 $36.64 $37.90 $36.64 $37.20 $37.20 79,824
2019-01-10 $37.05 $37.77 $36.95 $37.77 $37.77 10,890
2019-01-09 $38.67 $38.72 $37.94 $38.56 $38.56 4,890
2019-01-08 $39.31 $39.31 $38.35 $38.35 $38.35 56,847
2019-01-07 $39.78 $41.64 $39.68 $41.30 $41.30 13,106
2019-01-04 $34.79 $35.75 $34.43 $35.75 $35.75 5,483
2019-01-03 $31.61 $31.80 $31.34 $31.58 $31.58 61,113
2019-01-02 $29.63 $30.03 $29.63 $29.93 $29.93 11,015
2018-12-31 $30.17 $30.49 $28.60 $28.66 $28.66 33,055
2018-12-28 $28.01 $29.23 $27.72 $27.72 $27.72 11,679
2018-12-27 $29.00 $29.00 $27.76 $28.63 $28.63 31,468
2018-12-26 $28.50 $30.48 $28.50 $29.73 $29.73 11,725
2018-12-24 $28.57 $30.38 $28.51 $29.47 $29.47 8,131
2018-12-21 $28.51 $29.35 $28.46 $28.46 $28.46 16,561
2018-12-20 $27.79 $27.88 $26.76 $26.76 $26.76 19,048
2018-12-19 $29.92 $30.46 $28.72 $28.91 $28.91 84,978
2018-12-18 $34.50 $34.50 $32.80 $32.80 $32.80 21,336
2018-12-17 $32.16 $33.01 $31.85 $32.86 $32.86 22,204
2018-12-14 $52.10 $53.14 $52.10 $53.04 $53.04 5,345
2018-12-13 $51.39 $52.85 $51.38 $51.68 $51.68 7,906
2018-12-12 $52.73 $53.19 $52.29 $52.29 $52.29 6,488
2018-12-11 $53.62 $54.18 $52.19 $53.98 $53.98 71,589
2018-12-10 $56.74 $57.11 $56.50 $57.11 $57.11 4,890
2018-12-07 $58.99 $59.44 $58.36 $58.36 $58.36 4,703
2018-12-06 $58.91 $59.85 $58.91 $59.85 $59.85 7,564
2018-12-04 $60.70 $61.10 $59.61 $59.61 $59.61 4,155
2018-12-03 $64.51 $65.78 $64.19 $64.99 $64.99 6,968
2018-11-30 $63.07 $64.29 $62.79 $63.75 $63.75 4,942
2018-11-29 $65.20 $65.20 $63.45 $63.49 $63.49 4,145
2018-11-28 $63.16 $64.71 $63.16 $64.67 $64.67 3,997
2018-11-27 $61.62 $63.34 $61.62 $61.70 $61.70 3,276
2018-11-26 $63.65 $64.08 $62.79 $63.22 $63.22 2,876
2018-11-23 $65.19 $65.60 $64.37 $65.19 $65.19 2,735
2018-11-21 $61.89 $63.00 $61.89 $63.00 $63.00 2,867
2018-11-20 $59.55 $61.27 $59.14 $60.40 $60.40 6,439
2018-11-19 $62.26 $62.45 $60.91 $60.95 $60.95 5,526
2018-11-16 $65.10 $65.62 $65.10 $65.62 $65.62 1,710
2018-11-15 $67.40 $69.36 $67.40 $68.95 $68.95 2,373
2018-11-14 $71.64 $71.76 $71.38 $71.38 $71.38 7,611
2018-11-13 $72.95 $73.31 $71.49 $71.49 $71.49 2,810
2018-11-12 $71.13 $71.26 $70.79 $70.92 $70.92 5,357
2018-11-09 $75.38 $76.04 $73.38 $74.47 $74.47 4,547
2018-11-08 $75.34 $75.69 $74.41 $75.69 $75.69 2,458
2018-11-07 $73.39 $75.92 $73.33 $75.92 $75.92 6,235
2018-11-06 $70.63 $70.63 $70.63 $70.63 $70.63 1,462
2018-11-05 $72.27 $73.51 $72.27 $72.38 $72.38 2,043
2018-11-02 $75.24 $75.24 $73.39 $73.65 $73.65 3,059
2018-11-01 $72.95 $74.14 $72.95 $74.14 $74.14 2,047
2018-10-31 $70.30 $70.37 $69.26 $69.26 $69.26 2,336
2018-10-30 $71.36 $71.36 $69.89 $69.89 $69.89 1,836
2018-10-29 $69.82 $73.10 $69.81 $70.00 $70.00 2,684
2018-10-26 $71.71 $71.71 $68.80 $69.00 $69.00 3,710
2018-10-25 $74.47 $76.02 $74.29 $74.29 $74.29 3,240
2018-10-24 $76.53 $77.22 $74.68 $74.68 $74.68 2,926
2018-10-23 $75.11 $77.07 $75.11 $77.07 $77.07 1,403
2018-10-22 $76.92 $77.43 $76.92 $77.43 $77.43 1,517
2018-10-19 $76.24 $76.95 $74.99 $76.31 $76.31 4,770
2018-10-18 $80.05 $80.05 $78.50 $78.50 $78.50 3,640
2018-10-17 $75.60 $77.10 $75.60 $77.00 $77.00 5,000
2018-10-16 $66.41 $67.79 $65.65 $65.67 $65.67 3,792
2018-10-15 $64.72 $67.26 $64.53 $65.21 $65.21 45,278
2018-10-12 $65.87 $66.31 $65.16 $65.80 $65.80 8,225
2018-10-11 $64.72 $65.27 $62.77 $62.77 $62.77 6,892
2018-10-10 $66.93 $66.93 $64.26 $64.26 $64.26 3,575
2018-10-09 $68.33 $68.33 $66.99 $67.60 $67.60 11,118
2018-10-08 $70.65 $71.87 $70.28 $71.87 $71.87 1,835
2018-10-05 $73.09 $74.46 $73.09 $73.19 $73.19 5,001
2018-10-04 $73.33 $73.83 $73.14 $73.81 $73.81 8,246
2018-10-03 $73.52 $73.71 $72.99 $72.99 $72.99 1,837
2018-10-02 $72.04 $72.51 $71.52 $72.49 $72.49 7,795
2018-10-01 $75.98 $76.97 $75.78 $75.78 $75.78 2,458
2018-09-28 $75.22 $75.37 $75.22 $75.22 $75.22 1,303
2018-09-27 $74.44 $75.02 $74.44 $74.92 $74.92 1,399
2018-09-26 $78.65 $78.65 $76.85 $78.00 $78.00 3,505
2018-09-25 $76.02 $78.20 $76.02 $78.20 $78.20 7,838
2018-09-24 $76.28 $76.28 $74.84 $74.84 $74.84 1,346
2018-09-21 $77.79 $77.99 $77.61 $77.99 $77.99 1,413
2018-09-20 $78.29 $78.60 $78.29 $78.29 $78.29 1,615
2018-09-19 $77.08 $77.33 $76.57 $77.33 $77.33 1,990
2018-09-18 $75.55 $76.40 $75.37 $75.37 $75.37 2,355
2018-09-17 $79.13 $80.26 $79.13 $80.26 $80.26 4,903
2018-09-14 $77.52 $78.18 $77.52 $78.18 $78.18 8,297
2018-09-13 $77.75 $79.51 $77.75 $79.20 $79.20 4,737
2018-09-12 $77.94 $78.78 $77.94 $78.52 $78.52 3,107
2018-09-11 $77.68 $78.80 $77.31 $78.80 $78.80 2,748
2018-09-10 $75.52 $77.96 $75.52 $76.39 $76.39 40,631
2018-09-07 $75.44 $76.60 $75.43 $76.60 $76.60 5,285
2018-09-06 $78.81 $79.39 $78.81 $79.39 $79.39 2,555
2018-09-05 $76.43 $77.72 $76.42 $77.72 $77.72 5,681
2018-09-04 $78.65 $79.71 $78.65 $79.71 $79.71 2,891
2018-08-31 $79.80 $79.87 $79.50 $79.87 $79.87 3,483
2018-08-30 $80.20 $80.20 $78.62 $78.62 $78.62 3,679
2018-08-29 $76.58 $78.79 $76.57 $78.79 $78.79 4,054
2018-08-28 $78.06 $80.85 $78.06 $80.80 $80.80 3,021
2018-08-27 $78.36 $78.88 $78.36 $78.88 $78.88 1,840
2018-08-24 $75.68 $78.05 $75.68 $78.05 $78.05 1,831
2018-08-23 $76.84 $77.39 $75.73 $77.39 $77.39 1,691
2018-08-22 $78.43 $78.99 $77.30 $78.99 $78.99 2,479
2018-08-21 $78.44 $80.43 $78.42 $80.43 $80.43 2,857
2018-08-20 $78.46 $79.15 $78.39 $79.15 $79.15 4,676
2018-08-17 $77.93 $79.17 $77.93 $79.14 $79.14 3,702
2018-08-16 $77.88 $78.95 $77.52 $77.52 $77.52 3,066
2018-08-15 $77.37 $78.72 $76.99 $78.72 $78.72 2,946
2018-08-14 $77.99 $80.07 $77.99 $78.83 $78.83 4,739
2018-08-13 $78.25 $79.10 $78.11 $79.10 $79.10 2,178
2018-08-10 $79.07 $80.69 $79.02 $80.69 $80.69 3,903
2018-08-09 $80.75 $80.75 $79.84 $80.45 $80.45 3,313
2018-08-08 $79.31 $79.55 $79.10 $79.10 $79.10 2,523
2018-08-07 $79.43 $79.65 $78.78 $79.43 $79.43 2,771
2018-08-06 $78.44 $79.35 $78.41 $79.35 $79.35 2,605
2018-08-03 $78.95 $80.17 $78.95 $80.17 $80.17 3,982
2018-08-02 $77.96 $79.41 $77.96 $79.41 $79.41 2,733
2018-08-01 $80.40 $80.40 $78.47 $79.36 $79.36 3,814
2018-07-31 $80.71 $81.52 $80.51 $80.51 $80.51 3,914
2018-07-30 $80.64 $82.52 $80.64 $82.08 $82.08 2,700
2018-07-27 $81.56 $83.63 $81.05 $83.54 $83.54 8,889
2018-07-26 $80.81 $81.57 $80.81 $81.57 $81.57 2,617
2018-07-25 $81.34 $83.52 $81.16 $83.50 $83.50 4,976
2018-07-24 $80.80 $83.04 $80.80 $81.82 $81.82 2,749
2018-07-23 $80.50 $82.64 $80.50 $81.58 $81.58 3,349
2018-07-20 $79.98 $80.50 $79.98 $80.50 $80.50 7,610
2018-07-19 $78.92 $79.88 $78.80 $79.88 $79.88 7,947
2018-07-18 $79.96 $80.19 $79.96 $80.18 $80.18 1,281
2018-07-17 $79.16 $80.13 $79.10 $80.13 $80.13 1,934
2018-07-16 $76.66 $77.22 $76.65 $76.98 $76.98 2,962
2018-07-13 $76.65 $76.97 $76.17 $76.97 $76.97 2,711
2018-07-12 $76.85 $78.45 $76.80 $78.45 $78.45 27,497
2018-07-11 $85.90 $86.95 $85.90 $86.58 $86.58 7,760
2018-07-10 $87.52 $87.52 $87.29 $87.29 $87.29 1,493
2018-07-09 $84.88 $84.88 $83.81 $84.67 $84.67 1,673
2018-07-06 $82.31 $83.23 $82.12 $83.23 $83.23 1,549
2018-07-05 $82.28 $83.24 $82.28 $83.24 $83.24 1,909
2018-07-03 $82.27 $84.43 $82.27 $84.15 $84.15 2,564
2018-07-02 $80.46 $82.30 $80.46 $82.30 $82.30 4,779
2018-06-29 $81.32 $82.14 $81.09 $81.68 $81.68 8,170
2018-06-28 $78.80 $79.53 $78.51 $78.80 $78.80 6,503
2018-06-27 $82.14 $82.65 $81.84 $82.64 $82.64 2,611
2018-06-26 $83.26 $83.49 $83.15 $83.42 $83.42 1,403
2018-06-25 $83.03 $83.45 $82.30 $83.45 $83.45 3,125
2018-06-22 $83.50 $83.62 $83.29 $83.59 $83.59 4,432
2018-06-21 $87.33 $88.83 $87.33 $87.55 $87.55 2,710
2018-06-20 $87.30 $88.78 $87.30 $88.78 $88.78 3,451
2018-06-19 $86.55 $86.75 $86.36 $86.36 $86.36 7,581
2018-06-18 $87.00 $89.56 $87.00 $89.52 $89.52 6,814
2018-06-15 $89.17 $90.72 $89.17 $90.70 $90.70 3,640
2018-06-14 $91.39 $91.66 $91.39 $91.51 $91.51 2,032
2018-06-13 $91.55 $91.55 $91.18 $91.48 $91.48 1,595
2018-06-12 $90.54 $90.68 $90.54 $90.68 $90.68 1,322
2018-06-11 $90.17 $91.54 $90.17 $91.52 $91.52 2,092
2018-06-08 $88.95 $89.90 $88.95 $89.51 $89.51 1,589
2018-06-07 $90.77 $90.77 $90.39 $90.39 $90.39 1,775
2018-06-06 $88.99 $88.99 $88.36 $88.81 $88.81 1,824
2018-06-05 $87.78 $88.74 $87.78 $88.66 $88.66 2,383
2018-06-04 $88.27 $88.55 $88.27 $88.42 $88.42 1,251
2018-06-01 $88.76 $88.76 $88.76 $88.76 $88.76 842
2018-05-31 $88.27 $88.27 $87.54 $88.27 $88.27 1,071
2018-05-30 $87.99 $88.62 $87.60 $88.62 $88.62 3,289
2018-05-29 $87.81 $88.09 $87.81 $88.09 $88.09 1,342
2018-05-25 $88.10 $88.82 $88.10 $88.82 $88.82 5,855
2018-05-24 $87.32 $87.77 $87.32 $87.77 $87.77 1,848
2018-05-23 $86.64 $86.99 $86.64 $86.92 $86.92 4,071
2018-05-22 $89.28 $89.29 $88.98 $89.29 $89.29 1,205
2018-05-21 $87.08 $87.46 $87.08 $87.46 $87.46 1,132
2018-05-18 $86.53 $86.53 $86.53 $86.53 $86.53 880
2018-05-17 $87.21 $87.50 $87.18 $87.33 $87.33 2,176
2018-05-16 $84.97 $85.24 $84.97 $85.09 $85.09 2,451
2018-05-15 $84.29 $84.78 $83.79 $84.78 $84.78 4,170
2018-05-14 $86.69 $87.02 $86.69 $86.70 $86.70 1,240
2018-05-11 $84.85 $85.84 $84.85 $85.52 $85.52 1,475
2018-05-10 $84.90 $86.33 $84.90 $85.73 $85.73 1,735
2018-05-09 $84.81 $85.69 $84.76 $85.14 $85.14 2,401
2018-05-08 $83.24 $84.50 $83.24 $84.42 $84.42 4,135
2018-05-07 $82.10 $82.46 $82.10 $82.42 $82.42 2,050
2018-05-04 $81.49 $81.53 $81.19 $81.35 $81.35 8,993
2018-05-03 $82.48 $83.61 $82.01 $83.26 $83.26 6,090
2018-05-02 $80.93 $82.46 $80.67 $81.00 $81.00 47,932
2018-05-01 $80.21 $81.67 $80.21 $81.67 $81.67 4,515
2018-04-30 $80.84 $81.15 $80.84 $81.13 $81.13 2,365
2018-04-27 $81.50 $81.98 $80.86 $81.98 $81.98 1,784
2018-04-26 $84.00 $84.21 $84.00 $84.21 $84.21 4,061
2018-04-25 $84.21 $84.25 $83.92 $84.20 $84.20 1,829
2018-04-24 $83.17 $83.22 $82.21 $82.21 $82.21 2,199
2018-04-23 $84.88 $84.88 $82.86 $82.86 $82.86 2,540
2018-04-20 $85.75 $86.29 $85.59 $86.07 $86.07 1,441
2018-04-19 $87.53 $87.53 $86.43 $86.69 $86.69 1,778
2018-04-18 $88.37 $88.37 $88.37 $88.37 $88.37 881
2018-04-17 $88.04 $90.00 $88.02 $90.00 $90.00 928
2018-04-16 $88.27 $89.43 $87.80 $88.17 $88.17 3,848
2018-04-13 $90.28 $90.74 $90.28 $90.74 $90.74 1,523
2018-04-12 $93.52 $93.52 $92.18 $92.18 $92.18 6,309
2018-04-11 $97.67 $97.67 $97.17 $97.52 $97.52 2,230
2018-04-10 $99.88 $100.07 $99.87 $100.07 $100.07 2,140
2018-04-09 $98.65 $99.50 $98.65 $99.15 $99.15 3,631
2018-04-06 $98.40 $98.95 $98.35 $98.95 $98.95 1,754
2018-04-05 $97.90 $97.90 $96.83 $97.45 $97.45 2,663
2018-04-04 $96.42 $97.90 $96.42 $97.76 $97.76 4,340
2018-04-03 $97.32 $99.04 $97.32 $99.04 $99.04 1,881
2018-04-02 $98.28 $98.28 $97.37 $97.37 $97.37 1,746
2018-03-29 $98.40 $98.40 $98.37 $98.37 $98.37 1,253
2018-03-28 $98.29 $98.57 $97.95 $97.95 $97.95 2,353
2018-03-27 $99.90 $100.16 $99.90 $100.16 $100.16 1,605
2018-03-26 $100.60 $100.60 $99.89 $99.89 $99.89 1,415
2018-03-23 $101.55 $102.95 $100.39 $102.95 $102.95 1,347
2018-03-22 $101.08 $101.89 $98.82 $99.75 $99.75 2,394
2018-03-21 $105.61 $105.69 $104.38 $104.90 $104.90 3,618
2018-03-20 $106.06 $107.16 $105.78 $106.86 $106.86 7,099
2018-03-19 $108.10 $108.10 $106.42 $106.89 $106.89 1,639
2018-03-16 $105.92 $107.34 $105.81 $106.92 $106.92 2,410
2018-03-15 $107.20 $108.02 $107.20 $108.01 $108.01 1,662
2018-03-14 $105.20 $105.90 $104.73 $105.59 $105.59 1,799
2018-03-13 $104.85 $105.08 $104.85 $104.90 $104.90 1,678
2018-03-12 $105.90 $106.99 $105.87 $105.87 $105.87 1,688
2018-03-09 $104.61 $104.70 $104.35 $104.70 $104.70 1,808
2018-03-08 $102.53 $102.53 $102.01 $102.28 $102.28 2,899
2018-03-07 $102.67 $103.57 $102.19 $103.57 $103.57 1,673
2018-03-06 $101.64 $102.01 $101.64 $102.01 $102.01 1,346
2018-03-05 $97.11 $99.37 $97.11 $99.35 $99.35 3,011
2018-03-02 $97.26 $98.53 $96.59 $98.41 $98.41 2,925
2018-03-01 $99.74 $100.46 $98.13 $100.46 $100.46 5,311
2018-02-28 $103.14 $104.72 $102.06 $102.06 $102.06 2,781
2018-02-27 $104.19 $105.80 $104.19 $105.80 $105.80 2,508
2018-02-26 $102.94 $104.07 $102.77 $103.96 $103.96 1,753
2018-02-23 $102.15 $104.06 $102.15 $104.01 $104.01 3,720
2018-02-22 $104.92 $104.92 $104.92 $104.92 $104.92 1,134
2018-02-21 $104.14 $105.84 $104.14 $105.77 $105.77 4,026
2018-02-20 $104.32 $105.69 $104.11 $104.98 $104.98 1,728
2018-02-16 $107.70 $107.70 $107.13 $107.13 $107.13 1,212
2018-02-15 $103.69 $104.21 $103.68 $103.68 $103.68 2,926
2018-02-14 $98.38 $100.99 $98.38 $100.99 $100.99 3,763
2018-02-13 $95.99 $97.61 $95.99 $97.30 $97.30 7,073
2018-02-12 $94.58 $95.96 $94.49 $95.70 $95.70 6,391
2018-02-09 $91.91 $92.69 $90.99 $92.69 $92.69 1,910
2018-02-08 $96.68 $96.68 $92.00 $92.00 $92.00 3,037
2018-02-07 $99.69 $99.94 $99.00 $99.00 $99.00 3,117
2018-02-06 $98.44 $98.75 $98.44 $98.75 $98.75 1,591
2018-02-05 $101.45 $101.79 $101.45 $101.45 $101.45 1,622
2018-02-02 $101.68 $102.14 $100.77 $101.22 $101.22 3,178
2018-02-01 $104.72 $105.00 $103.90 $104.71 $104.71 2,718
2018-01-31 $105.52 $105.52 $105.15 $105.15 $105.15 2,126
2018-01-30 $104.31 $105.57 $103.59 $105.57 $105.57 3,315
2018-01-29 $104.48 $105.71 $104.46 $105.71 $105.71 2,984
2018-01-26 $103.18 $106.00 $103.18 $106.00 $106.00 10,750
2018-01-25 $100.51 $102.24 $100.45 $100.46 $100.46 4,641
2018-01-24 $98.18 $98.18 $97.99 $97.99 $97.99 1,363
2018-01-23 $96.55 $98.02 $96.55 $97.70 $97.70 2,277
2018-01-22 $96.16 $96.21 $95.06 $96.21 $96.21 2,490
2018-01-19 $93.82 $94.82 $93.82 $94.75 $94.75 2,719
2018-01-18 $93.10 $94.69 $93.10 $94.67 $94.67 8,217
2018-01-17 $93.78 $94.95 $93.57 $94.95 $94.95 4,249
2018-01-16 $92.65 $93.78 $92.54 $93.48 $93.48 6,145
2018-01-12 $95.51 $95.51 $94.24 $95.40 $95.40 4,285
2018-01-11 $93.47 $94.41 $93.02 $94.41 $94.41 2,885
2018-01-10 $94.69 $94.69 $93.55 $93.87 $93.87 2,631
2018-01-09 $92.51 $93.96 $92.48 $92.48 $92.48 4,025
2018-01-08 $92.99 $94.10 $92.30 $92.30 $92.30 5,672
2018-01-05 $93.24 $93.65 $93.24 $93.65 $93.65 1,946
2018-01-04 $92.00 $93.16 $92.00 $93.16 $93.16 1,145
2018-01-03 $92.76 $93.35 $92.76 $92.76 $92.76 1,016
2018-01-02 $93.21 $93.48 $91.58 $93.10 $93.10 2,360
2017-12-29 $92.45 $92.45 $91.89 $91.89 $91.89 1,267
2017-12-28 $89.95 $89.95 $89.95 $89.95 $89.95 771
2017-12-27 $88.42 $89.17 $88.42 $89.17 $89.17 2,439
2017-12-26 $89.99 $89.99 $88.78 $88.78 $88.78 1,239
2017-12-22 $90.94 $90.94 $88.81 $89.71 $89.71 871
2017-12-21 $89.12 $89.88 $88.72 $88.72 $88.72 2,895
2017-12-20 $86.56 $87.92 $86.56 $87.92 $87.92 2,252
2017-12-19 $84.44 $85.75 $84.44 $85.54 $85.54 4,042
2017-12-18 $85.58 $85.58 $85.58 $85.58 $85.58 842
2017-12-15 $83.79 $83.79 $83.79 $83.79 $83.79 898
2017-12-14 $84.74 $84.74 $84.74 $84.74 $84.74 984
2017-12-13 $82.35 $83.73 $82.35 $83.73 $83.73 1,456
2017-12-12 $82.47 $82.92 $82.47 $82.91 $82.91 1,298
2017-12-11 $82.02 $82.02 $82.02 $82.02 $82.02 600
2017-12-08 $80.71 $82.22 $80.71 $82.22 $82.22 4,321
2017-12-07 $81.85 $81.85 $81.85 $81.85 $81.85 943
2017-12-06 $79.37 $80.85 $79.37 $80.47 $80.47 2,857
2017-12-05 $81.83 $82.27 $80.51 $80.51 $80.51 1,447
2017-12-04 $82.86 $83.05 $81.28 $81.30 $81.30 4,152
2017-12-01 $82.76 $83.32 $82.75 $82.75 $82.75 1,455
2017-11-30 $82.30 $82.77 $82.21 $82.21 $82.21 1,683
2017-11-29 $82.80 $82.80 $82.40 $82.51 $82.51 2,347
2017-11-28 $80.28 $81.69 $80.13 $81.69 $81.69 1,657
2017-11-27 $79.30 $80.26 $78.74 $80.26 $80.26 3,469
2017-11-24 $79.33 $79.33 $79.33 $79.33 $79.33 853
2017-11-22 $78.05 $78.24 $78.05 $78.20 $78.20 2,137
2017-11-21 $77.33 $77.74 $77.33 $77.74 $77.74 1,576
2017-11-20 $77.39 $78.63 $77.39 $78.24 $78.24 4,448
2017-11-17 $78.26 $78.26 $78.26 $78.26 $78.26 807
2017-11-16 $75.80 $76.67 $75.80 $76.67 $76.67 1,525
2017-11-15 $75.70 $75.98 $75.70 $75.95 $75.95 2,000
2017-11-14 $75.95 $76.40 $75.95 $76.40 $76.40 856
2017-11-13 $74.56 $74.90 $73.55 $74.51 $74.51 5,032
2017-11-10 $77.25 $77.25 $75.50 $75.50 $75.50 1,496
2017-11-09 $77.17 $77.59 $77.14 $77.14 $77.14 999
2017-11-08 $76.83 $78.03 $76.83 $78.03 $78.03 1,281
2017-11-07 $77.67 $77.89 $77.67 $77.88 $77.88 1,020
2017-11-06 $78.40 $80.03 $78.40 $80.03 $80.03 1,162
2017-11-03 $77.24 $78.11 $77.24 $78.10 $78.10 1,350
2017-11-02 $75.44 $75.44 $75.40 $75.44 $75.44 1,399
2017-11-01 $74.34 $74.90 $74.13 $74.35 $74.35 5,490
2017-10-31 $75.76 $76.46 $75.52 $76.22 $76.22 2,509
2017-10-30 $75.92 $76.73 $75.92 $76.73 $76.73 1,643
2017-10-27 $76.05 $77.49 $75.78 $77.49 $77.49 5,673
2017-10-26 $75.99 $76.91 $75.77 $76.67 $76.67 33,014
2017-10-25 $74.81 $75.01 $74.81 $75.01 $75.01 1,822
2017-10-24 $73.34 $73.66 $73.34 $73.66 $73.66 1,083
2017-10-23 $73.69 $73.88 $73.69 $73.88 $73.88 1,451
2017-10-20 $74.00 $74.28 $73.95 $74.28 $74.28 2,215
2017-10-19 $71.32 $72.78 $71.32 $72.78 $72.78 14,901
2017-10-18 $73.00 $73.00 $72.50 $72.65 $72.65 1,235
2017-10-17 $76.68 $76.68 $76.08 $76.08 $76.08 1,287
2017-10-16 $75.84 $76.06 $75.52 $75.52 $75.52 2,903
2017-10-13 $78.16 $78.16 $78.16 $78.16 $78.16 620
2017-10-12 $78.14 $78.32 $78.14 $78.32 $78.32 1,254
2017-10-11 $77.62 $78.21 $77.62 $78.21 $78.21 968
2017-10-10 $77.88 $77.88 $77.88 $77.88 $77.88 437
2017-10-09 $77.62 $78.25 $77.62 $78.25 $78.25 1,118
2017-10-06 $78.72 $78.72 $78.72 $78.72 $78.72 541
2017-10-05 $78.51 $78.68 $78.21 $78.21 $78.21 1,199
2017-10-04 $79.30 $79.30 $78.87 $79.26 $79.26 1,059
2017-10-03 $78.30 $78.49 $77.95 $77.95 $77.95 1,215
2017-10-02 $78.82 $78.89 $78.51 $78.51 $78.51 1,549
2017-09-29 $79.40 $80.23 $79.33 $80.22 $80.22 4,764
2017-09-28 $80.55 $81.33 $80.55 $81.22 $81.22 1,338
2017-09-27 $78.07 $78.82 $78.07 $78.81 $78.81 938
2017-09-26 $78.79 $79.12 $78.79 $79.12 $79.12 828
2017-09-25 $78.63 $78.63 $78.02 $78.61 $78.61 2,172
2017-09-22 $78.40 $79.03 $78.33 $78.83 $78.83 1,500
2017-09-21 $76.76 $76.76 $76.76 $76.76 $76.76 562
2017-09-20 $77.38 $77.58 $77.38 $77.58 $77.58 740
2017-09-19 $77.43 $77.50 $77.25 $77.50 $77.50 822
2017-09-18 $75.92 $75.92 $75.20 $75.72 $75.72 1,123
2017-09-15 $75.30 $75.46 $74.87 $75.42 $75.42 2,851
2017-09-14 $75.03 $75.03 $75.03 $75.03 $75.03 681
2017-09-13 $74.94 $75.27 $74.57 $75.03 $75.03 4,454
2017-09-12 $76.00 $76.00 $76.00 $76.00 $76.00 450
2017-09-11 $75.58 $75.58 $75.58 $75.58 $75.58 662
2017-09-08 $73.26 $73.97 $73.26 $73.97 $73.97 2,048
2017-09-07 $73.95 $73.95 $73.95 $73.95 $73.95 371
2017-09-06 $73.58 $73.58 $73.54 $73.54 $73.54 483
2017-09-05 $73.83 $73.83 $73.78 $73.78 $73.78 505
2017-09-01 $74.01 $74.01 $73.88 $73.88 $73.88 521
2017-08-31 $72.75 $72.75 $72.75 $72.75 $72.75 636
2017-08-30 $74.28 $74.35 $72.84 $74.11 $74.11 3,017
2017-08-29 $76.27 $76.76 $76.27 $76.76 $76.76 2,718
2017-08-28 $76.90 $76.90 $76.90 $76.90 $76.90 415
2017-08-25 $76.99 $77.04 $76.90 $76.90 $76.90 1,396
2017-08-24 $75.72 $76.02 $75.69 $75.94 $75.94 1,144
2017-08-23 $75.15 $75.32 $74.84 $74.94 $74.94 4,425
2017-08-22 $75.85 $76.36 $75.85 $76.36 $76.36 879
2017-08-21 $75.44 $75.44 $75.06 $75.25 $75.25 1,805
2017-08-18 $75.91 $75.91 $75.91 $75.91 $75.91 447
2017-08-17 $76.62 $76.62 $75.91 $75.91 $75.91 1,016
2017-08-16 $76.44 $76.89 $76.44 $76.88 $76.88 1,958
2017-08-15 $76.10 $76.18 $76.10 $76.18 $76.18 944
2017-08-14 $75.72 $75.72 $75.72 $75.72 $75.72 875
2017-08-11 $74.81 $74.98 $74.81 $74.98 $74.98 1,615
2017-08-10 $77.52 $77.76 $77.51 $77.51 $77.51 1,214
2017-08-09 $77.76 $78.32 $77.76 $78.32 $78.32 1,074
2017-08-08 $78.37 $78.37 $78.37 $78.37 $78.37 509
2017-08-07 $78.53 $78.53 $78.37 $78.37 $78.37 800
2017-08-04 $78.26 $78.91 $78.26 $78.81 $78.81 4,286
2017-08-03 $77.75 $77.91 $77.75 $77.91 $77.91 934
2017-08-02 $77.66 $77.66 $77.66 $77.66 $77.66 579
2017-08-01 $76.48 $76.48 $76.48 $76.48 $76.48 368
2017-07-31 $76.35 $76.48 $76.35 $76.48 $76.48 697
2017-07-28 $77.04 $77.04 $76.83 $76.83 $76.83 774
2017-07-27 $76.06 $76.06 $76.06 $76.06 $76.06 391
2017-07-26 $76.45 $76.45 $76.45 $76.45 $76.45 510
2017-07-25 $74.43 $74.58 $74.43 $74.58 $74.58 738
2017-07-24 $73.80 $74.40 $73.80 $74.40 $74.40 2,322
2017-07-21 $74.54 $74.84 $74.35 $74.35 $74.35 16,420
2017-07-20 $74.16 $74.20 $73.97 $74.05 $74.05 16,911
2017-07-19 $73.30 $73.30 $73.30 $73.30 $73.30 357
2017-07-18 $73.24 $73.30 $73.24 $73.30 $73.30 1,508
2017-07-17 $74.47 $74.47 $74.35 $74.35 $74.35 773
2017-07-14 $74.01 $74.01 $74.01 $74.01 $74.01 400
2017-07-13 $75.12 $75.12 $74.12 $74.69 $74.69 916
2017-07-12 $74.73 $75.02 $74.69 $75.02 $75.02 746
2017-07-11 $73.77 $74.10 $73.76 $74.10 $74.10 43,133
2017-07-10 $75.15 $75.48 $75.12 $75.48 $75.48 2,221
2017-07-07 $73.48 $73.48 $73.36 $73.36 $73.36 688
2017-07-06 $72.77 $72.77 $72.77 $72.77 $72.77 230
2017-07-05 $74.05 $74.76 $74.05 $74.27 $74.27 3,657
2017-07-03 $74.51 $74.51 $74.51 $74.51 $74.51 144
2017-06-30 $74.55 $74.57 $74.51 $74.51 $74.51 897
2017-06-29 $75.08 $75.08 $75.06 $75.06 $75.06 592
2017-06-28 $75.40 $75.72 $75.40 $75.72 $75.72 519
2017-06-27 $74.33 $74.33 $74.33 $74.33 $74.33 500
2017-06-26 $74.19 $74.19 $73.98 $73.99 $73.99 700
2017-06-23 $73.81 $73.81 $73.81 $73.81 $73.81 700
2017-06-22 $73.62 $73.62 $73.62 $73.62 $73.62 300
2017-06-21 $72.86 $73.11 $72.86 $73.11 $73.11 563
2017-06-20 $78.75 $78.75 $75.06 $75.73 $75.73 1,200
2017-06-19 $77.75 $77.75 $77.75 $77.75 $77.75 0
2017-06-16 $77.75 $77.75 $77.75 $77.75 $77.75 312
2017-06-15 $77.14 $77.14 $77.14 $77.14 $77.14 484
2017-06-14 $78.69 $78.69 $78.69 $78.69 $78.69 296
2017-06-13 $76.85 $76.85 $76.85 $76.85 $76.85 346
2017-06-12 $76.96 $76.96 $76.85 $76.85 $76.85 1,063
2017-06-09 $80.87 $80.87 $80.04 $80.04 $80.04 907
2017-06-08 $80.45 $80.45 $80.45 $80.45 $80.45 376
2017-06-07 $79.33 $79.33 $79.15 $79.15 $79.15 526
2017-06-06 $80.68 $80.68 $80.68 $80.68 $80.68 573
2017-06-05 $83.24 $83.24 $83.22 $83.22 $83.22 394
2017-06-02 $82.55 $82.96 $82.55 $82.96 $82.96 1,401
2017-06-01 $82.34 $82.34 $81.86 $82.00 $82.00 990
2017-05-31 $83.01 $83.05 $82.57 $82.57 $82.57 667
2017-05-30 $82.03 $82.03 $82.03 $82.03 $82.03 280
2017-05-26 $82.03 $82.03 $82.03 $82.03 $82.03 437
2017-05-25 $82.03 $82.03 $82.03 $82.03 $82.03 286
2017-05-24 $81.10 $81.10 $81.10 $81.10 $81.10 182
2017-05-23 $81.10 $81.10 $81.10 $81.10 $81.10 124
2017-05-22 $80.67 $81.10 $80.67 $81.10 $81.10 312
2017-05-19 $80.66 $80.66 $80.00 $80.05 $80.05 479
2017-05-18 $79.40 $79.40 $79.40 $79.40 $79.40 378
2017-05-17 $78.50 $78.50 $78.50 $78.50 $78.50 136
2017-05-16 $78.50 $78.50 $78.50 $78.50 $78.50 265
2017-05-15 $79.45 $79.45 $79.45 $79.45 $79.45 190
2017-05-12 $79.22 $79.22 $79.22 $79.22 $79.22 358
2017-05-11 $78.40 $79.22 $78.40 $79.22 $79.22 1,589
2017-05-10 $78.51 $78.51 $78.51 $78.51 $78.51 272
2017-05-09 $78.51 $78.51 $78.51 $78.51 $78.51 373
2017-05-08 $77.95 $77.95 $77.95 $77.95 $77.95 303
2017-05-05 $77.95 $77.95 $77.95 $77.95 $77.95 216
2017-05-04 $77.24 $77.24 $77.24 $77.24 $77.24 235
2017-05-03 $77.24 $77.24 $77.24 $77.24 $77.24 74
2017-05-02 $76.60 $77.24 $76.60 $77.24 $77.24 648
2017-05-01 $73.29 $73.29 $73.29 $73.29 $73.29 85
2017-04-28 $73.29 $73.29 $73.29 $73.29 $73.29 85
2017-04-27 $73.29 $73.29 $73.29 $73.29 $73.29 224
2017-04-26 $73.00 $73.00 $73.00 $73.00 $73.00 84
2017-04-25 $73.00 $73.00 $73.00 $73.00 $73.00 104
2017-04-24 $73.00 $73.00 $73.00 $73.00 $73.00 525
2017-04-21 $71.61 $71.61 $71.61 $71.61 $71.61 64
2017-04-20 $71.61 $71.61 $71.61 $71.61 $71.61 154
2017-04-19 $71.61 $71.61 $71.61 $71.61 $71.61 346
2017-04-18 $71.06 $71.06 $71.06 $71.06 $71.06 225
2017-04-17 $71.06 $71.06 $71.06 $71.06 $71.06 619
2017-04-13 $67.63 $67.63 $67.63 $67.63 $67.63 207
2017-04-12 $67.63 $67.63 $67.63 $67.63 $67.63 238
2017-04-11 $68.38 $68.38 $68.38 $68.38 $68.38 319
2017-04-10 $68.38 $68.38 $68.38 $68.38 $68.38 335
2017-04-07 $67.90 $67.90 $67.90 $67.90 $67.90 97
2017-04-06 $67.90 $69.36 $67.67 $67.90 $67.90 1,793
2017-04-05 $76.76 $76.76 $76.76 $76.76 $76.76 188
2017-04-04 $76.76 $76.76 $76.76 $76.76 $76.76 202
2017-04-03 $76.76 $76.76 $76.76 $76.76 $76.76 0
2017-03-31 $76.76 $76.76 $76.76 $76.76 $76.76 0
2017-03-30 $76.55 $76.78 $76.21 $76.76 $76.76 1,100
2017-03-29 $73.78 $73.78 $73.78 $73.78 $73.78 0
2017-03-28 $73.78 $73.78 $73.78 $73.78 $73.78 0
2017-03-27 $73.78 $73.78 $73.78 $73.78 $73.78 0
2017-03-24 $73.78 $73.78 $73.78 $73.78 $73.78 400
2017-03-23 $74.41 $74.41 $74.41 $74.41 $74.41 400
2017-03-22 $73.27 $73.27 $73.27 $73.27 $73.27 0
2017-03-21 $73.27 $73.27 $73.27 $73.27 $73.27 200
2017-03-20 $72.63 $72.63 $72.63 $72.63 $72.63 300
2017-03-17 $72.81 $73.08 $72.81 $73.08 $73.08 900
2017-03-16 $72.51 $72.51 $72.51 $72.51 $72.51 400
2017-03-15 $70.30 $70.75 $70.29 $70.75 $70.75 1,400
2017-03-14 $68.07 $68.07 $68.07 $68.07 $68.07 200
2017-03-13 $68.04 $68.26 $68.04 $68.26 $68.26 1,700
2017-03-10 $67.40 $67.40 $67.23 $67.40 $67.40 3,000
2017-03-09 $66.99 $67.49 $66.98 $67.49 $67.49 4,400
2017-03-08 $67.40 $67.40 $67.40 $67.40 $67.40 300
2017-03-07 $67.35 $67.53 $67.18 $67.53 $67.53 1,300
2017-03-06 $68.32 $68.32 $68.32 $68.32 $68.32 0
2017-03-03 $68.32 $68.32 $68.32 $68.32 $68.32 0
2017-03-02 $68.32 $68.32 $68.32 $68.32 $68.32 400
2017-03-01 $67.06 $67.06 $67.06 $67.06 $67.06 0
2017-02-28 $67.06 $67.06 $67.06 $67.06 $67.06 0
2017-02-27 $67.06 $67.06 $67.06 $67.06 $67.06 500
2017-02-24 $64.96 $64.96 $64.96 $64.96 $64.96 0
2017-02-23 $64.96 $64.96 $64.96 $64.96 $64.96 0
2017-02-22 $64.96 $64.96 $64.96 $64.96 $64.96 0
2017-02-21 $64.96 $64.96 $64.96 $64.96 $64.96 0
2017-02-17 $64.96 $64.96 $64.96 $64.96 $64.96 300
2017-02-16 $65.42 $65.42 $65.42 $65.42 $65.42 0
2017-02-15 $65.33 $65.42 $65.33 $65.42 $65.42 700
2017-02-14 $65.41 $65.41 $65.41 $65.41 $65.41 400
2017-02-13 $65.14 $65.74 $65.14 $65.74 $65.74 1,900
2017-02-10 $65.13 $65.13 $65.13 $65.13 $65.13 0
2017-02-09 $65.13 $65.13 $65.13 $65.13 $65.13 0
2017-02-08 $64.95 $65.13 $64.95 $65.13 $65.13 600
2017-02-07 $64.67 $64.67 $64.67 $64.67 $64.67 500
2017-02-06 $64.77 $64.77 $64.77 $64.77 $64.77 0
2017-02-03 $64.77 $64.77 $64.77 $64.77 $64.77 0
2017-02-02 $64.77 $64.77 $64.77 $64.77 $64.77 0
2017-02-01 $64.77 $64.77 $64.77 $64.77 $64.77 420
2017-01-31 $64.77 $64.77 $64.77 $64.77 $64.77 185
2017-01-30 $65.25 $65.25 $64.77 $64.77 $64.77 1,298
2017-01-27 $66.03 $66.03 $66.03 $66.03 $66.03 463
2017-01-26 $65.64 $65.64 $65.64 $65.64 $65.64 336
2017-01-25 $65.52 $65.64 $65.52 $65.64 $65.64 577
2017-01-24 $64.59 $64.59 $64.59 $64.59 $64.59 350
2017-01-23 $64.32 $64.59 $64.21 $64.59 $64.59 806
2017-01-20 $63.96 $63.96 $63.96 $63.96 $63.96 374
2017-01-19 $64.67 $64.73 $63.96 $63.96 $63.96 2,631
2017-01-18 $66.42 $66.42 $66.10 $66.10 $66.10 831
2017-01-17 $66.42 $66.61 $66.30 $66.30 $66.30 657
2017-01-13 $65.70 $65.70 $65.70 $65.70 $65.70 323
2017-01-12 $65.70 $65.70 $65.70 $65.70 $65.70 508
2017-01-11 $64.84 $64.84 $64.84 $64.84 $64.84 239
2017-01-10 $65.12 $65.32 $64.84 $64.84 $64.84 1,115
2017-01-09 $64.85 $64.85 $64.85 $64.85 $64.85 452
2017-01-06 $63.81 $64.75 $63.81 $64.75 $64.75 983
2017-01-05 $63.23 $63.23 $63.23 $63.23 $63.23 641
2017-01-04 $62.05 $62.05 $62.05 $62.05 $62.05 689
2017-01-03 $61.86 $62.04 $61.86 $62.04 $62.04 553
2016-12-30 $61.15 $61.15 $61.15 $61.15 $61.15 414
2016-12-29 $61.15 $61.15 $61.15 $61.15 $61.15 249
2016-12-28 $59.84 $61.15 $59.84 $61.15 $61.15 1,467
2016-12-27 $59.20 $59.20 $59.20 $59.20 $59.20 264
2016-12-23 $59.20 $59.20 $59.20 $59.20 $59.20 316
2016-12-22 $59.20 $59.20 $59.20 $59.20 $59.20 371
2016-12-21 $59.20 $59.20 $59.20 $59.20 $59.20 394
2016-12-20 $59.20 $59.20 $59.20 $59.20 $59.20 564
2016-12-19 $61.27 $61.27 $61.27 $61.27 $61.27 218
2016-12-16 $61.27 $61.27 $61.27 $61.27 $61.27 286
2016-12-15 $61.27 $61.27 $61.27 $61.27 $61.27 518
2016-12-14 $61.85 $61.85 $61.85 $61.85 $61.85 384
2016-12-13 $61.49 $61.85 $61.49 $61.85 $61.85 841
2016-12-12 $60.12 $60.12 $60.12 $60.12 $60.12 231
2016-12-09 $60.12 $60.12 $60.12 $60.12 $60.12 355
2016-12-08 $60.12 $60.12 $60.12 $60.12 $60.12 571
2016-12-07 $60.12 $60.12 $60.12 $60.12 $60.12 209
2016-12-06 $60.12 $60.12 $60.12 $60.12 $60.12 588
2016-12-05 $61.56 $61.56 $61.56 $61.56 $61.56 395
2016-12-02 $60.60 $62.28 $60.60 $62.28 $62.28 1,150
2016-12-01 $62.27 $62.27 $61.21 $61.21 $61.21 1,545
2016-11-30 $63.85 $63.85 $62.83 $62.83 $62.83 2,200
2016-11-29 $64.23 $64.48 $64.23 $64.48 $64.48 678
2016-11-28 $63.47 $63.77 $63.47 $63.77 $63.77 991
2016-11-25 $62.27 $62.27 $62.27 $62.27 $62.27 0
2016-11-23 $62.27 $62.27 $62.27 $62.27 $62.27 0
2016-11-22 $62.23 $62.27 $62.23 $62.27 $62.27 707
2016-11-21 $61.50 $61.72 $61.50 $61.72 $61.72 654
2016-11-18 $60.52 $60.52 $60.31 $60.31 $60.31 390
2016-11-17 $60.21 $60.60 $60.21 $60.60 $60.60 1,059
2016-11-16 $60.32 $60.32 $60.32 $60.32 $60.32 444
2016-11-15 $57.29 $57.29 $57.29 $57.29 $57.29 0
2016-11-14 $57.87 $57.87 $57.29 $57.29 $57.29 533
2016-11-11 $59.84 $59.84 $59.84 $59.84 $59.84 442
2016-11-10 $60.28 $60.28 $59.77 $59.77 $59.77 1,196
2016-11-09 $64.43 $64.43 $64.43 $64.43 $64.43 255
2016-11-08 $63.89 $64.20 $63.89 $64.20 $64.20 705
2016-11-07 $63.60 $63.60 $63.60 $63.60 $63.60 324
2016-11-04 $64.52 $64.52 $64.52 $64.52 $64.52 251
2016-11-03 $65.00 $65.00 $65.00 $65.00 $65.00 311
2016-11-02 $65.39 $65.39 $65.10 $65.10 $65.10 676
2016-11-01 $64.71 $64.71 $64.71 $64.71 $64.71 602
2016-10-31 $64.30 $64.30 $64.30 $64.30 $64.30 122
2016-10-28 $64.30 $64.30 $64.30 $64.30 $64.30 90
2016-10-27 $64.30 $64.30 $64.30 $64.30 $64.30 542
2016-10-26 $64.36 $64.36 $64.36 $64.36 $64.36 397
2016-10-25 $64.36 $64.36 $64.36 $64.36 $64.36 157
2016-10-24 $64.36 $64.36 $64.36 $64.36 $64.36 209
2016-10-21 $64.36 $64.36 $64.36 $64.36 $64.36 78
2016-10-20 $64.36 $64.36 $64.36 $64.36 $64.36 343
2016-10-19 $62.31 $64.36 $62.31 $64.36 $64.36 1,136
2016-10-18 $61.10 $61.10 $60.10 $60.24 $60.24 2,311
2016-10-17 $64.24 $64.24 $64.24 $64.24 $64.24 111
2016-10-14 $63.82 $64.24 $63.82 $64.24 $64.24 1,079
2016-10-13 $62.48 $63.57 $62.43 $63.57 $63.57 1,385
2016-10-12 $62.96 $62.96 $62.96 $62.96 $62.96 601
2016-10-11 $63.07 $63.07 $62.35 $62.35 $62.35 1,955
2016-10-10 $62.91 $62.93 $62.81 $62.81 $62.81 6,840
2016-10-07 $62.47 $62.68 $62.18 $62.63 $62.63 47,204
2016-10-06 $64.06 $64.11 $63.74 $63.74 $63.74 933
2016-10-05 $64.69 $64.70 $64.69 $64.70 $64.70 1,401
2016-10-04 $65.15 $65.15 $64.59 $64.59 $64.59 504
2016-10-03 $63.84 $63.84 $63.84 $63.84 $63.84 422
2016-09-30 $63.57 $63.58 $62.81 $62.81 $62.81 1,421
2016-09-29 $62.93 $62.93 $62.86 $62.86 $62.86 573
2016-09-28 $62.13 $62.13 $61.51 $61.83 $61.83 886
2016-09-27 $61.20 $61.20 $60.81 $60.81 $60.81 748
2016-09-26 $60.84 $61.01 $60.84 $60.90 $60.90 539
2016-09-23 $61.24 $61.73 $61.24 $61.73 $61.73 1,466
2016-09-22 $62.61 $62.61 $62.53 $62.53 $62.53 982
2016-09-21 $61.10 $61.10 $61.10 $61.10 $61.10 628
2016-09-20 $62.07 $62.07 $62.06 $62.06 $62.06 1,144
2016-09-19 $60.03 $60.03 $60.03 $60.03 $60.03 196
2016-09-16 $59.68 $59.68 $59.68 $59.68 $59.68 454
2016-09-15 $60.66 $60.66 $60.66 $60.66 $60.66 351
2016-09-14 $60.66 $60.66 $60.66 $60.66 $60.66 437
2016-09-13 $61.63 $61.63 $61.63 $61.63 $61.63 146
2016-09-12 $61.63 $61.63 $61.63 $61.63 $61.63 483
2016-09-09 $61.62 $61.63 $61.58 $61.63 $61.63 609
2016-09-08 $62.77 $62.77 $62.14 $62.14 $62.14 2,950
2016-09-07 $63.61 $63.61 $63.61 $63.61 $63.61 463
2016-09-06 $63.66 $63.66 $63.61 $63.61 $63.61 591
2016-09-02 $62.63 $62.78 $62.63 $62.78 $62.78 562
2016-09-01 $60.68 $60.72 $60.56 $60.56 $60.56 1,844
2016-08-31 $59.26 $59.35 $59.26 $59.35 $59.35 720
2016-08-30 $60.49 $60.67 $60.07 $60.07 $60.07 21,045
2016-08-29 $60.85 $60.85 $59.29 $59.29 $59.29 591
2016-08-26 $60.32 $60.32 $59.71 $59.71 $59.71 1,233
2016-08-25 $59.71 $59.71 $59.71 $59.71 $59.71 665
2016-08-24 $61.53 $61.53 $61.53 $61.53 $61.53 386
2016-08-23 $61.53 $61.53 $61.53 $61.53 $61.53 712
2016-08-22 $60.66 $61.14 $60.66 $61.14 $61.14 339
2016-08-19 $60.04 $60.67 $60.04 $60.67 $60.67 1,010
2016-08-18 $61.49 $61.49 $61.36 $61.36 $61.36 653
2016-08-17 $59.45 $60.25 $59.32 $60.25 $60.25 909
2016-08-16 $62.34 $62.34 $62.33 $62.33 $62.33 551
2016-08-15 $62.08 $62.11 $62.08 $62.10 $62.10 2,247
2016-08-12 $63.00 $63.00 $62.09 $62.09 $62.09 2,930
2016-08-11 $62.11 $62.11 $61.99 $61.99 $61.99 656
2016-08-10 $61.90 $61.90 $61.10 $61.10 $61.10 1,056
2016-08-09 $60.77 $60.77 $60.77 $60.77 $60.77 225
2016-08-08 $60.77 $60.77 $60.77 $60.77 $60.77 500
2016-08-05 $61.24 $61.66 $61.24 $61.66 $61.66 1,666
2016-08-04 $60.28 $60.33 $60.28 $60.33 $60.33 1,226
2016-08-03 $59.52 $59.91 $59.52 $59.74 $59.74 1,159
2016-08-02 $59.20 $59.76 $59.20 $59.76 $59.76 748
2016-08-01 $60.30 $60.30 $59.55 $59.55 $59.55 874
2016-07-29 $59.31 $59.78 $59.31 $59.78 $59.78 794
2016-07-28 $59.74 $59.74 $59.58 $59.65 $59.65 642
2016-07-27 $59.27 $59.33 $59.27 $59.33 $59.33 709
2016-07-26 $59.10 $59.10 $58.68 $58.68 $58.68 2,878
2016-07-25 $59.16 $59.20 $59.14 $59.14 $59.14 3,216
2016-07-22 $58.50 $58.54 $58.50 $58.51 $58.51 1,168
2016-07-21 $58.32 $58.32 $58.32 $58.32 $58.32 782
2016-07-20 $58.63 $58.63 $58.32 $58.59 $58.59 1,172
2016-07-19 $57.32 $57.32 $57.32 $57.32 $57.32 415
2016-07-18 $56.69 $56.93 $56.65 $56.93 $56.93 1,022
2016-07-15 $58.40 $58.40 $58.40 $58.40 $58.40 573
2016-07-14 $58.10 $58.18 $58.10 $58.18 $58.18 1,611
2016-07-13 $59.21 $59.21 $59.21 $59.21 $59.21 460
2016-07-12 $58.87 $59.03 $58.87 $59.00 $59.00 1,369
2016-07-11 $55.15 $55.15 $55.15 $55.15 $55.15 470
2016-07-08 $54.70 $55.15 $54.70 $55.15 $55.15 745
2016-07-07 $52.47 $52.47 $52.47 $52.47 $52.47 978
2016-07-06 $52.75 $52.81 $52.75 $52.76 $52.76 1,293
2016-07-05 $52.01 $52.02 $51.68 $51.68 $51.68 1,009
2016-07-01 $54.94 $54.95 $54.94 $54.95 $54.95 961
2016-06-30 $53.19 $53.74 $53.19 $53.68 $53.68 1,841
2016-06-29 $50.63 $50.63 $50.63 $50.63 $50.63 337
2016-06-28 $49.23 $49.91 $49.23 $49.91 $49.91 1,232
2016-06-27 $46.31 $46.31 $46.12 $46.12 $46.12 1,938
2016-06-24 $51.39 $51.79 $50.71 $50.78 $50.78 3,266
2016-06-23 $57.06 $57.06 $57.06 $57.06 $57.06 791
2016-06-22 $56.26 $56.74 $56.26 $56.31 $56.31 486
2016-06-21 $55.00 $55.50 $55.00 $55.50 $55.50 479
2016-06-20 $53.23 $53.40 $53.23 $53.34 $53.34 1,589
2016-06-17 $49.27 $49.82 $49.21 $49.82 $49.82 3,642
2016-06-16 $48.21 $48.58 $48.21 $48.58 $48.58 1,044
2016-06-15 $48.87 $49.20 $48.77 $48.83 $48.83 2,481
2016-06-14 $47.21 $47.89 $47.21 $47.89 $47.89 1,138
2016-06-13 $48.67 $48.89 $48.67 $48.89 $48.89 672
2016-06-10 $50.32 $50.32 $49.92 $49.93 $49.93 669
2016-06-09 $52.30 $52.30 $52.30 $52.30 $52.30 149
2016-06-08 $52.30 $52.30 $52.30 $52.30 $52.30 1,336
2016-06-07 $51.09 $51.09 $51.04 $51.04 $51.04 466
2016-06-06 $50.73 $50.73 $50.73 $50.73 $50.73 420
2016-06-03 $50.97 $50.97 $50.48 $50.48 $50.48 571
2016-06-02 $50.72 $50.72 $50.52 $50.52 $50.52 465
2016-06-01 $50.34 $50.34 $50.34 $50.34 $50.34 1,434
2016-05-31 $51.40 $51.40 $50.46 $50.46 $50.46 1,895
2016-05-27 $51.18 $51.18 $51.07 $51.07 $51.07 623
2016-05-26 $51.96 $52.00 $51.25 $51.29 $51.29 2,429
2016-05-25 $52.38 $52.42 $51.25 $51.25 $51.25 4,702
2016-05-24 $52.93 $52.94 $52.93 $52.94 $52.94 473
2016-05-23 $50.67 $50.67 $50.35 $50.38 $50.38 2,050
2016-05-20 $49.86 $49.86 $49.86 $49.86 $49.86 544
2016-05-19 $49.86 $49.86 $49.86 $49.86 $49.86 849
2016-05-18 $50.91 $50.94 $50.51 $50.51 $50.51 29,513
2016-05-17 $51.62 $51.62 $51.50 $51.51 $51.51 773
2016-05-16 $54.06 $54.06 $54.06 $54.06 $54.06 396
2016-05-13 $53.35 $53.35 $52.40 $52.40 $52.40 460
2016-05-12 $53.09 $53.09 $53.04 $53.04 $53.04 485
2016-05-11 $55.99 $55.99 $55.99 $55.99 $55.99 453
2016-05-10 $54.75 $54.75 $54.75 $54.75 $54.75 447
2016-05-09 $53.60 $53.60 $53.60 $53.60 $53.60 330
2016-05-06 $51.95 $51.95 $51.95 $51.95 $51.95 1,109
2016-05-05 $53.56 $53.56 $53.56 $53.56 $53.56 271
2016-05-04 $53.56 $53.56 $53.56 $53.56 $53.56 354
2016-05-03 $53.56 $53.56 $53.56 $53.56 $53.56 450
2016-05-02 $52.78 $53.00 $52.77 $52.88 $52.88 877
2016-04-29 $52.44 $52.89 $52.44 $52.89 $52.89 889
2016-04-28 $52.92 $52.92 $52.92 $52.92 $52.92 512
2016-04-27 $52.99 $52.99 $52.99 $52.99 $52.99 1,007
2016-04-26 $53.63 $54.12 $53.63 $54.12 $54.12 1,647
2016-04-25 $53.02 $53.02 $53.02 $53.02 $53.02 0
2016-04-22 $53.05 $53.23 $53.02 $53.02 $53.02 1,634
2016-04-21 $54.08 $54.08 $54.08 $54.08 $54.08 799
2016-04-20 $55.34 $55.34 $55.34 $55.34 $55.34 312
2016-04-19 $56.10 $56.10 $55.65 $55.65 $55.65 765
2016-04-18 $55.75 $55.85 $55.75 $55.85 $55.85 1,452
2016-04-15 $53.74 $53.74 $53.72 $53.72 $53.72 886
2016-04-14 $54.88 $54.92 $54.88 $54.92 $54.92 1,481
2016-04-13 $53.86 $53.86 $53.86 $53.86 $53.86 474
2016-04-12 $52.48 $53.03 $52.48 $52.67 $52.67 5,834
2016-04-11 $48.88 $49.23 $48.08 $48.08 $48.08 3,147
2016-04-08 $48.09 $48.97 $47.90 $48.97 $48.97 21,342
2016-04-07 $48.25 $48.41 $48.25 $48.28 $48.28 5,037
2016-04-06 $47.69 $48.02 $47.69 $48.02 $48.02 673
2016-04-05 $47.18 $47.18 $47.18 $47.18 $47.18 464
2016-04-04 $47.18 $47.18 $47.18 $47.18 $47.18 538
2016-04-01 $46.70 $47.59 $46.70 $47.18 $47.18 3,291
2016-03-31 $47.16 $47.16 $46.57 $46.57 $46.57 6,944
2016-03-30 $45.77 $46.11 $45.77 $46.11 $46.11 2,017
2016-03-29 $44.50 $44.75 $44.50 $44.75 $44.75 1,830
2016-03-28 $43.63 $43.63 $43.47 $43.47 $43.47 1,882
2016-03-24 $43.38 $43.38 $43.38 $43.38 $43.38 13,178
2016-03-23 $44.83 $45.64 $44.73 $44.88 $44.88 7,067
2016-03-22 $44.45 $44.45 $44.45 $44.45 $44.45 684
2016-03-21 $43.89 $44.52 $43.89 $44.52 $44.52 1,220
2016-03-18 $45.05 $45.05 $44.48 $44.98 $44.98 3,104
2016-03-17 $45.12 $45.12 $44.80 $45.02 $45.02 4,448
2016-03-16 $43.89 $43.89 $43.76 $43.89 $43.89 1,556
2016-03-15 $44.17 $44.38 $43.76 $44.08 $44.08 3,910
2016-03-14 $46.03 $46.03 $46.03 $46.03 $46.03 483
2016-03-11 $45.10 $45.91 $44.95 $45.25 $45.25 3,677
2016-03-10 $44.55 $45.10 $43.78 $43.78 $43.78 26,013
2016-03-09 $44.04 $44.04 $44.04 $44.04 $44.04 604
2016-03-08 $43.54 $43.74 $43.54 $43.74 $43.74 24,786
2016-03-07 $43.46 $44.09 $43.46 $44.09 $44.09 4,724
2016-03-04 $43.10 $43.60 $43.10 $43.44 $43.44 20,555
2016-03-03 $43.41 $43.41 $43.41 $43.41 $43.41 9,593
2016-03-02 $43.53 $43.68 $43.41 $43.41 $43.41 3,358
2016-03-01 $43.55 $43.55 $43.40 $43.55 $43.55 24,325
2016-02-29 $40.89 $41.43 $40.29 $41.00 $41.00 8,273
2016-02-26 $41.33 $41.40 $41.31 $41.39 $41.39 1,638
2016-02-25 $40.87 $40.87 $40.12 $40.86 $40.86 3,525
2016-02-24 $39.05 $39.63 $39.05 $39.63 $39.63 777
2016-02-23 $40.46 $41.04 $40.04 $40.90 $40.90 4,859
2016-02-22 $39.45 $39.50 $39.45 $39.50 $39.50 1,828
2016-02-19 $39.52 $39.59 $38.83 $38.86 $38.86 1,079
2016-02-18 $39.94 $40.00 $39.93 $40.00 $40.00 982
2016-02-17 $39.53 $39.53 $39.53 $39.53 $39.53 631
2016-02-16 $37.82 $38.80 $37.82 $38.80 $38.80 1,409
2016-02-12 $37.43 $38.10 $37.43 $38.06 $38.06 1,460
2016-02-11 $38.35 $38.55 $37.70 $38.05 $38.05 29,406
2016-02-10 $38.86 $39.14 $38.86 $39.14 $39.14 3,303
2016-02-09 $37.56 $38.23 $37.56 $38.23 $38.23 878
2016-02-08 $38.93 $39.60 $38.93 $39.25 $39.25 4,105
2016-02-05 $40.68 $40.73 $40.09 $40.09 $40.09 4,200
2016-02-04 $42.74 $42.75 $42.21 $42.24 $42.24 1,082
2016-02-03 $42.10 $42.10 $42.10 $42.10 $42.10 538
2016-02-02 $43.70 $44.20 $43.56 $44.20 $44.20 781
2016-02-01 $43.65 $44.89 $43.65 $44.89 $44.89 1,088
2016-01-29 $43.81 $44.35 $43.81 $44.35 $44.35 1,486
2016-01-28 $44.41 $44.41 $43.49 $43.49 $43.49 1,118
2016-01-27 $44.25 $44.98 $44.17 $44.90 $44.90 3,318
2016-01-26 $45.04 $45.35 $45.04 $45.13 $45.13 1,191
2016-01-25 $45.29 $45.59 $44.67 $44.67 $44.67 6,381
2016-01-22 $44.97 $45.20 $44.97 $45.20 $45.20 2,286
2016-01-21 $43.42 $43.42 $43.35 $43.42 $43.42 1,016
2016-01-20 $41.22 $41.22 $40.83 $41.12 $41.12 2,655
2016-01-19 $42.57 $42.57 $42.28 $42.42 $42.42 2,240
2016-01-15 $42.71 $42.72 $41.47 $41.73 $41.73 5,006
2016-01-14 $45.83 $45.90 $45.83 $45.83 $45.83 1,018
2016-01-13 $46.00 $46.00 $45.29 $45.29 $45.29 1,716
2016-01-12 $45.40 $45.40 $45.40 $45.40 $45.40 1,157
2016-01-11 $43.88 $44.05 $43.88 $44.05 $44.05 1,929
2016-01-08 $45.10 $45.10 $45.10 $45.10 $45.10 2,574
2016-01-07 $43.61 $44.10 $43.53 $43.89 $43.89 3,902
2016-01-06 $45.50 $45.75 $45.50 $45.75 $45.75 1,104
2016-01-05 $46.93 $47.10 $46.93 $47.10 $47.10 1,468
2016-01-04 $49.04 $49.04 $47.53 $48.14 $48.14 2,207
2015-12-31 $50.34 $50.34 $50.34 $50.34 $50.34 2,164
2015-12-30 $49.92 $50.70 $49.92 $50.70 $50.70 1,067
2015-12-29 $49.75 $50.24 $49.66 $50.24 $50.24 3,852
2015-12-28 $47.97 $49.55 $47.97 $49.55 $49.55 2,036
2015-12-24 $48.30 $49.02 $48.30 $49.02 $49.02 2,113
2015-12-23 $48.05 $48.21 $47.75 $48.21 $48.21 4,166
2015-12-22 $47.50 $47.50 $46.90 $46.90 $46.90 8,543
2015-12-21 $49.95 $49.95 $48.96 $48.96 $48.96 1,381
2015-12-18 $48.16 $49.35 $48.16 $49.35 $49.35 7,549
2015-12-17 $49.71 $49.71 $48.36 $48.89 $48.89 2,677
2015-12-16 $49.65 $49.65 $48.87 $49.56 $49.56 9,341
2015-12-15 $51.72 $52.48 $51.72 $52.35 $52.35 6,646
2015-12-14 $49.18 $49.25 $48.79 $48.79 $48.79 8,275
2015-12-11 $50.67 $50.70 $50.19 $50.19 $50.19 4,399
2015-12-10 $50.70 $50.92 $50.70 $50.92 $50.92 3,021
2015-12-09 $51.15 $51.15 $51.15 $51.15 $51.15 613
2015-12-08 $51.18 $51.29 $51.18 $51.29 $51.29 554
2015-12-07 $52.87 $52.87 $52.87 $52.87 $52.87 464
2015-12-04 $50.85 $50.95 $50.85 $50.95 $50.95 590
2015-12-03 $52.20 $52.20 $52.20 $52.20 $52.20 416
2015-12-02 $52.00 $52.00 $51.75 $51.75 $51.75 762
2015-12-01 $50.10 $50.24 $50.08 $50.24 $50.24 1,508
2015-11-30 $51.25 $51.25 $50.60 $50.60 $50.60 765
2015-11-27 $50.13 $50.22 $50.13 $50.22 $50.22 1,239
2015-11-25 $49.10 $49.10 $49.10 $49.10 $49.10 3,554
2015-11-24 $47.68 $48.45 $47.40 $48.45 $48.45 3,638
2015-11-23 $48.84 $49.40 $48.39 $48.39 $48.39 2,940
2015-11-20 $48.60 $49.55 $48.46 $48.46 $48.46 5,140
2015-11-19 $49.29 $49.29 $49.29 $49.29 $49.29 513
2015-11-18 $49.29 $49.29 $49.29 $49.29 $49.29 408
2015-11-17 $49.29 $49.29 $49.29 $49.29 $49.29 79,089
2015-11-16 $47.69 $48.47 $47.59 $48.47 $48.47 4,375
2015-11-13 $49.19 $49.23 $49.19 $49.23 $49.23 681
2015-11-12 $50.66 $51.47 $50.65 $51.34 $51.34 14,067
2015-11-11 $51.82 $52.62 $51.35 $52.62 $52.62 78,442
2015-11-10 $48.88 $48.88 $48.88 $48.88 $48.88 0
2015-11-09 $48.88 $48.88 $48.88 $48.88 $48.88 621
2015-11-06 $49.98 $49.98 $49.62 $49.62 $49.62 7,142
2015-11-05 $51.67 $51.67 $51.67 $51.67 $51.67 0
2015-11-04 $51.67 $51.67 $51.67 $51.67 $51.67 940
2015-11-03 $50.24 $51.22 $50.24 $51.22 $51.22 3,053
2015-11-02 $50.96 $50.96 $50.96 $50.96 $50.96 452
2015-10-30 $50.39 $51.05 $50.39 $51.05 $51.05 3,692
2015-10-29 $49.26 $49.26 $49.26 $49.26 $49.26 0
2015-10-28 $49.26 $49.26 $49.26 $49.26 $49.26 278
2015-10-27 $48.70 $48.70 $48.38 $48.38 $48.38 0
2015-10-26 $48.70 $48.70 $48.38 $48.38 $48.38 0
2015-10-23 $48.70 $48.70 $48.38 $48.38 $48.38 55,946
2015-10-22 $49.27 $49.27 $49.27 $49.27 $49.27 10,348
2015-10-21 $49.20 $49.88 $49.20 $49.88 $49.88 7,744
2015-10-20 $49.28 $49.49 $48.67 $49.22 $49.22 8,834
2015-10-19 $46.29 $46.29 $45.80 $45.80 $45.80 0
2015-10-16 $46.29 $46.29 $45.80 $45.80 $45.80 11,519
2015-10-15 $46.54 $47.15 $46.25 $47.15 $47.15 19,648
2015-10-14 $45.45 $45.45 $45.43 $45.45 $45.45 8,254
2015-10-13 $45.74 $45.74 $45.70 $45.70 $45.70 571
2015-10-12 $44.27 $44.28 $44.27 $44.28 $44.28 569
2015-10-09 $44.05 $44.38 $44.05 $44.38 $44.38 6,888
2015-10-08 $44.96 $44.96 $44.96 $44.96 $44.96 372
2015-10-07 $44.11 $44.11 $43.80 $44.00 $44.00 9,982
2015-10-06 $43.85 $44.22 $43.85 $44.15 $44.15 9,409
2015-10-05 $42.98 $42.98 $42.98 $42.98 $42.98 0
2015-10-02 $42.98 $42.98 $42.98 $42.98 $42.98 12,523
2015-10-01 $42.95 $42.95 $42.86 $42.86 $42.86 1,030
2015-09-30 $42.35 $42.35 $42.35 $42.35 $42.35 10,503
2015-09-29 $39.37 $40.14 $39.37 $40.14 $40.14 534
2015-09-28 $39.42 $39.42 $39.42 $39.42 $39.42 12,252
2015-09-25 $40.72 $41.25 $40.30 $40.56 $40.56 0
2015-09-24 $40.72 $41.25 $40.30 $40.56 $40.56 1,680
2015-09-23 $39.10 $39.10 $38.13 $38.13 $38.13 907
2015-09-22 $38.79 $38.79 $38.79 $38.79 $38.79 367
2015-09-21 $39.42 $39.42 $39.30 $39.30 $39.30 1,375
2015-09-18 $40.31 $40.31 $40.31 $40.31 $40.31 465
2015-09-17 $40.75 $40.75 $39.85 $39.85 $39.85 676
2015-09-16 $39.49 $39.49 $39.49 $39.49 $39.49 459
2015-09-15 $38.65 $39.54 $38.65 $39.54 $39.54 2,235
2015-09-14 $42.48 $43.48 $42.01 $42.01 $42.01 0
2015-09-11 $42.48 $43.48 $42.01 $42.01 $42.01 0
2015-09-10 $42.48 $43.48 $42.01 $42.01 $42.01 0
2015-09-09 $42.48 $43.48 $42.01 $42.01 $42.01 11,436
2015-09-08 $42.41 $42.41 $42.41 $42.41 $42.41 474
2015-09-04 $42.59 $42.63 $42.35 $42.35 $42.35 6,612
2015-09-03 $44.36 $44.36 $44.36 $44.36 $44.36 455
2015-09-02 $45.00 $45.00 $45.00 $45.00 $45.00 9,657
2015-09-01 $46.20 $46.60 $45.09 $46.40 $46.40 1,634
2015-08-31 $45.58 $46.50 $45.58 $46.50 $46.50 8,863
2015-08-28 $46.24 $46.24 $45.75 $45.84 $45.84 13,709
2015-08-27 $46.21 $47.00 $46.21 $46.95 $46.95 1,738
2015-08-26 $45.37 $45.85 $45.37 $45.80 $45.80 11,987
2015-08-25 $47.11 $47.11 $47.11 $47.11 $47.11 16,355
2015-08-24 $45.34 $45.87 $45.34 $45.68 $45.68 6,468

Asos plc (ASOMY) News Headlines

Recent Asos plc (ASOMY) News
Similar Companies to Asos plc (ASOMY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.