Astrazeneca plc (AZNCF) Exchange: PINK

Data as of March 28, 2024

$131.42 ($-2.71) -2.02%

Astrazeneca plc - Daily Information
Click for more stock information on Astrazeneca plc.
Daily Information Data
Date March 28, 2024
Open $134.85
Previous Close $131.42
High $134.85
Low $131.42
Adjusted Open $134.85
Previous Adjusted Close $131.42
Adjusted High $134.85
Adjusted Low $131.42

About Astrazeneca plc (AZNCF)

No Description Available

Historical Stock Data for Astrazeneca plc (AZNCF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $134.85 $134.85 $131.42 $131.42 $131.42 1,045
2024-03-14 $135.90 $135.90 $131.88 $134.13 $134.13 1,144
2024-03-13 $133.53 $136.40 $133.53 $136.40 $136.40 480
2024-03-12 $136.06 $136.06 $133.32 $133.38 $133.38 1,757
2024-03-11 $133.16 $134.25 $132.50 $133.38 $133.38 1,757
2024-03-08 $133.40 $133.40 $131.13 $131.13 $131.13 1,409
2024-03-07 $133.45 $133.45 $128.78 $129.25 $129.25 1,011
2024-03-06 $130.35 $130.35 $128.90 $128.90 $128.90 890
2024-03-05 $128.00 $128.00 $126.00 $126.00 $126.00 1,721
2024-03-04 $128.59 $129.65 $127.00 $129.65 $129.65 1,484
2024-03-01 $127.38 $130.00 $126.25 $130.00 $130.00 5,153
2024-02-29 $126.93 $126.93 $126.63 $126.63 $126.63 7,341
2024-02-28 $131.00 $131.00 $131.00 $131.00 $131.00 863
2024-02-27 $127.75 $131.00 $127.75 $131.00 $131.00 965
2024-02-26 $133.10 $133.10 $129.99 $129.99 $129.99 1,213
2024-02-23 $126.50 $129.71 $126.50 $129.15 $129.15 4,487
2024-02-22 $125.93 $127.34 $123.91 $126.47 $126.47 2,399
2024-02-21 $127.38 $129.60 $127.00 $127.00 $125.05 3,171
2024-02-20 $129.78 $129.90 $128.12 $128.50 $128.50 1,797
2024-02-16 $126.42 $127.38 $126.42 $127.38 $127.38 1,312
2024-02-15 $126.16 $126.40 $120.91 $124.00 $124.00 2,197
2024-02-14 $124.58 $124.84 $119.00 $121.80 $121.80 11,648
2024-02-13 $120.74 $123.56 $118.16 $123.50 $123.50 76,641
2024-02-12 $122.80 $122.85 $120.50 $120.66 $120.66 1,824
2024-02-09 $121.75 $124.50 $121.75 $123.50 $123.50 1,648
2024-02-08 $122.00 $125.00 $122.00 $125.00 $125.00 2,272
2024-02-07 $133.34 $133.34 $133.34 $133.34 $133.34 2,865
2024-02-06 $132.94 $133.84 $131.63 $133.84 $133.84 1,153
2024-02-05 $131.68 $131.80 $128.04 $128.04 $128.04 1,177
2024-02-02 $131.90 $131.90 $131.90 $131.90 $131.90 541
2024-02-01 $131.66 $133.36 $131.66 $132.12 $132.12 1,130
2024-01-31 $135.72 $135.72 $132.40 $132.40 $132.40 1,245
2024-01-30 $136.59 $136.59 $131.25 $131.25 $131.25 833
2024-01-29 $135.34 $135.70 $132.40 $132.48 $132.48 1,349
2024-01-26 $135.90 $137.34 $131.30 $131.75 $131.75 4,019
2024-01-25 $130.30 $132.04 $130.30 $132.04 $132.04 797
2024-01-24 $134.34 $134.34 $131.92 $131.92 $131.92 976
2024-01-23 $133.34 $134.90 $131.70 $134.90 $134.90 1,258
2024-01-22 $135.26 $136.34 $135.26 $136.28 $136.28 2,145
2024-01-19 $134.46 $134.46 $131.80 $131.80 $131.80 1,134
2024-01-18 $135.42 $135.42 $131.62 $132.25 $132.25 3,123
2024-01-17 $133.00 $134.00 $133.00 $134.00 $134.00 1,351
2024-01-16 $134.95 $136.58 $132.96 $132.96 $132.96 3,836
2024-01-12 $139.85 $139.85 $139.76 $139.76 $139.76 1,081
2024-01-11 $139.20 $139.68 $137.02 $137.02 $137.02 2,026
2024-01-10 $139.05 $139.10 $137.22 $137.22 $137.22 2,178
2024-01-09 $135.25 $140.00 $135.25 $139.56 $139.56 1,162
2024-01-08 $139.34 $139.84 $136.04 $139.50 $139.50 5,268
2024-01-05 $137.26 $139.84 $135.66 $135.66 $135.66 2,190
2024-01-04 $139.12 $139.40 $137.05 $137.05 $137.05 770
2024-01-03 $138.84 $138.84 $138.25 $138.46 $138.46 3,155
2024-01-02 $136.08 $136.49 $132.81 $132.81 $132.81 6,747
2023-12-29 $137.34 $137.34 $134.35 $134.45 $134.45 2,728
2023-12-28 $132.55 $136.32 $132.50 $136.32 $136.32 2,130
2023-12-27 $129.45 $134.85 $129.45 $133.10 $133.10 1,535
2023-12-26 $134.84 $134.84 $130.11 $134.40 $134.40 2,333
2023-12-22 $134.85 $134.85 $127.30 $130.90 $130.90 5,816
2023-12-21 $131.12 $133.25 $127.78 $130.50 $130.50 4,065
2023-12-20 $131.25 $131.25 $131.13 $131.13 $131.13 1,018
2023-12-19 $132.88 $132.88 $132.88 $132.88 $132.88 915
2023-12-18 $132.04 $133.34 $128.00 $128.00 $128.00 4,164
2023-12-15 $128.52 $131.28 $126.66 $131.28 $131.28 4,058
2023-12-14 $130.80 $134.84 $129.91 $132.50 $132.50 3,442
2023-12-13 $129.00 $131.56 $129.00 $129.26 $129.26 1,451
2023-12-12 $131.50 $131.50 $126.42 $126.48 $126.48 1,360
2023-12-11 $125.94 $129.34 $125.20 $125.20 $125.20 3,482
2023-12-08 $126.22 $128.06 $124.96 $125.06 $125.06 1,815
2023-12-07 $125.90 $128.18 $124.91 $125.40 $125.40 2,273
2023-12-06 $127.65 $127.81 $125.50 $125.50 $125.50 3,147
2023-12-05 $125.41 $129.88 $125.41 $125.75 $125.75 2,587
2023-12-04 $129.02 $131.59 $128.14 $128.52 $128.52 2,623
2023-12-01 $131.74 $131.74 $125.00 $125.00 $125.00 3,429
2023-11-30 $128.20 $128.50 $126.92 $128.50 $128.50 2,418
2023-11-29 $127.22 $127.22 $124.00 $126.82 $126.82 11,044
2023-11-28 $125.16 $125.40 $124.96 $124.96 $124.96 1,862
2023-11-27 $126.82 $128.76 $126.82 $128.76 $128.76 1,423
2023-11-24 $128.44 $128.55 $128.44 $128.55 $128.55 922
2023-11-22 $126.60 $126.60 $126.54 $126.54 $126.54 1,315
2023-11-21 $125.88 $128.68 $124.05 $125.64 $125.64 1,291
2023-11-20 $128.05 $128.05 $126.14 $126.14 $126.14 1,725
2023-11-17 $128.00 $128.04 $124.24 $128.00 $128.00 5,729
2023-11-16 $122.46 $127.90 $122.46 $125.15 $125.15 35,113
2023-11-15 $125.40 $127.64 $125.16 $125.16 $125.16 2,002
2023-11-14 $125.80 $128.15 $123.45 $125.80 $125.80 3,073
2023-11-13 $124.00 $124.75 $121.35 $124.75 $124.75 1,931
2023-11-10 $127.00 $127.00 $123.62 $124.29 $124.29 2,005
2023-11-09 $128.00 $129.06 $126.87 $126.87 $126.87 1,086
2023-11-08 $122.76 $125.12 $122.76 $125.08 $125.08 3,803
2023-11-07 $125.25 $127.80 $123.35 $125.25 $125.25 1,231
2023-11-06 $126.96 $129.92 $126.80 $126.82 $126.82 1,592
2023-11-03 $126.30 $126.30 $126.30 $126.30 $126.30 1,097
2023-11-02 $123.81 $129.22 $123.81 $126.82 $126.82 3,526
2023-11-01 $125.40 $128.58 $125.40 $128.58 $128.58 7,302
2023-10-31 $124.88 $124.88 $122.76 $122.76 $122.76 1,348
2023-10-30 $120.60 $123.98 $120.60 $123.98 $123.98 1,515
2023-10-27 $123.90 $124.12 $121.45 $121.45 $121.45 1,501
2023-10-26 $127.25 $127.25 $125.28 $125.28 $125.28 1,735
2023-10-25 $128.58 $128.58 $126.45 $126.45 $126.45 970
2023-10-24 $125.45 $127.15 $125.45 $127.15 $127.15 1,673
2023-10-23 $123.63 $125.90 $123.63 $123.75 $123.75 1,350
2023-10-20 $129.10 $129.10 $126.38 $127.86 $127.86 1,761
2023-10-19 $127.65 $127.65 $127.58 $127.58 $127.58 1,270
2023-10-18 $129.65 $130.89 $129.20 $130.89 $130.89 3,444
2023-10-17 $139.30 $140.00 $129.16 $137.05 $137.05 5,538
2023-10-16 $129.50 $134.16 $129.50 $134.16 $134.16 4,890
2023-10-13 $135.50 $135.50 $135.50 $135.50 $135.50 12,219
2023-10-12 $135.50 $135.50 $135.50 $135.50 $135.50 911
2023-10-11 $134.48 $134.48 $133.97 $133.97 $133.97 1,104
2023-10-10 $134.64 $134.64 $134.38 $134.38 $134.38 751
2023-10-09 $134.60 $134.60 $134.14 $134.14 $134.14 1,195
2023-10-06 $134.25 $136.44 $133.48 $133.48 $133.48 1,288
2023-10-05 $132.72 $134.90 $132.18 $134.90 $134.90 1,732
2023-10-04 $134.15 $134.15 $134.15 $134.15 $134.15 467
2023-10-03 $133.72 $134.14 $129.45 $132.93 $132.93 1,101
2023-10-02 $134.36 $134.36 $133.10 $133.10 $133.10 1,837
2023-09-29 $137.05 $137.05 $135.05 $135.05 $135.05 2,097
2023-09-28 $135.35 $136.29 $133.63 $136.15 $136.15 1,456
2023-09-27 $136.00 $137.59 $133.16 $133.16 $133.16 1,900
2023-09-26 $132.85 $137.84 $132.85 $134.95 $134.95 7,358
2023-09-25 $131.95 $137.58 $131.95 $136.99 $136.99 865
2023-09-22 $137.93 $137.93 $137.93 $137.93 $137.93 731
2023-09-21 $134.80 $134.80 $133.95 $133.95 $133.95 960
2023-09-20 $137.60 $137.60 $136.34 $136.34 $136.34 642
2023-09-19 $133.35 $133.35 $130.68 $130.68 $130.68 857
2023-09-18 $135.50 $137.84 $131.45 $131.45 $131.45 3,626
2023-09-15 $138.28 $138.28 $138.28 $138.28 $138.28 800
2023-09-14 $133.00 $133.00 $133.00 $133.00 $133.00 507
2023-09-13 $133.40 $133.90 $130.08 $130.08 $130.08 48,397
2023-09-12 $133.17 $133.17 $132.23 $132.23 $132.23 560
2023-09-11 $135.70 $135.70 $135.70 $135.70 $135.70 458
2023-09-08 $135.84 $135.84 $135.70 $135.70 $135.70 1,614
2023-09-07 $133.00 $135.29 $133.00 $134.68 $134.68 3,379
2023-09-06 $133.90 $133.90 $133.90 $133.90 $133.90 784
2023-09-05 $136.14 $136.20 $133.90 $133.90 $133.90 1,171
2023-09-01 $136.00 $136.00 $136.00 $136.00 $136.00 555
2023-08-31 $134.04 $134.04 $134.04 $134.04 $134.04 446
2023-08-30 $139.88 $139.88 $136.73 $136.73 $136.73 971
2023-08-29 $135.60 $139.10 $132.50 $139.10 $139.10 1,151
2023-08-28 $135.00 $136.64 $135.00 $136.64 $136.64 1,095
2023-08-25 $131.55 $136.35 $131.55 $135.97 $135.97 1,642
2023-08-24 $134.96 $136.00 $134.96 $136.00 $136.00 5,786
2023-08-23 $136.49 $139.35 $136.03 $139.35 $139.35 3,271
2023-08-22 $137.54 $137.54 $133.00 $135.80 $135.80 1,699
2023-08-21 $136.25 $136.95 $136.25 $136.95 $136.95 1,084
2023-08-18 $136.20 $136.20 $135.01 $136.03 $136.03 7,114
2023-08-17 $136.85 $137.47 $136.85 $137.47 $137.47 1,528
2023-08-16 $137.56 $137.56 $137.56 $137.56 $137.56 391
2023-08-15 $140.70 $140.70 $135.55 $137.56 $137.56 1,502
2023-08-14 $140.79 $143.20 $140.79 $143.20 $143.20 1,828
2023-08-11 $141.52 $141.52 $141.52 $141.52 $141.52 652
2023-08-10 $143.42 $143.42 $137.95 $137.95 $137.95 3,600
2023-08-09 $141.35 $141.35 $141.35 $141.35 $140.42 627
2023-08-08 $141.35 $141.35 $141.35 $141.35 $139.50 555
2023-08-07 $138.69 $141.28 $138.69 $141.28 $139.43 1,073
2023-08-04 $139.10 $140.24 $137.94 $140.24 $138.41 3,501
2023-08-03 $139.01 $139.01 $139.01 $139.01 $137.19 755
2023-08-02 $139.13 $139.13 $139.13 $139.13 $137.31 477
2023-08-01 $139.00 $142.85 $139.00 $142.85 $140.98 5,419
2023-07-31 $139.95 $144.82 $139.95 $144.82 $142.93 1,461
2023-07-28 $141.64 $141.64 $140.84 $140.84 $140.84 928
2023-07-27 $140.45 $140.45 $140.45 $140.45 $140.45 1,191
2023-07-26 $140.50 $140.50 $140.50 $140.50 $140.50 1,117
2023-07-25 $136.82 $138.92 $136.60 $137.10 $137.10 2,382
2023-07-24 $139.28 $139.28 $139.28 $139.28 $139.28 560
2023-07-21 $138.46 $139.84 $136.72 $136.92 $136.92 1,191
2023-07-20 $138.02 $138.02 $138.00 $138.00 $138.00 993
2023-07-19 $135.08 $137.06 $135.08 $137.06 $137.06 600
2023-07-18 $135.70 $135.70 $134.45 $134.45 $134.45 788
2023-07-17 $135.78 $135.78 $135.78 $135.78 $135.78 583
2023-07-14 $138.00 $138.62 $138.00 $138.62 $138.62 2,800
2023-07-13 $134.00 $134.00 $133.60 $133.60 $133.60 727
2023-07-12 $129.00 $134.32 $129.00 $134.32 $134.32 788
2023-07-11 $131.25 $131.25 $131.25 $131.25 $131.25 289
2023-07-10 $130.96 $131.25 $130.00 $131.25 $131.25 983
2023-07-07 $129.36 $131.22 $127.75 $127.75 $127.75 1,145
2023-07-06 $132.28 $132.44 $131.15 $132.44 $132.44 1,152
2023-07-05 $133.75 $134.00 $133.75 $134.00 $134.00 847
2023-07-03 $129.90 $134.00 $129.72 $133.24 $133.24 2,402
2023-06-30 $143.90 $143.90 $143.90 $143.90 $143.90 483
2023-06-29 $141.89 $142.91 $141.89 $142.91 $142.91 2,868
2023-06-28 $143.80 $143.80 $140.40 $140.40 $140.40 753
2023-06-27 $142.75 $142.75 $142.75 $142.75 $142.75 627
2023-06-26 $144.74 $144.74 $142.75 $142.75 $142.75 1,433
2023-06-23 $146.55 $146.55 $146.15 $146.15 $146.15 1,303
2023-06-22 $146.18 $149.32 $146.18 $146.68 $146.68 700
2023-06-21 $148.66 $148.66 $148.66 $148.66 $148.66 635
2023-06-20 $149.25 $149.25 $149.25 $149.25 $149.25 991
2023-06-16 $151.13 $151.13 $149.26 $149.51 $149.51 1,022
2023-06-15 $148.30 $149.25 $148.30 $149.25 $149.25 2,971
2023-06-14 $146.88 $146.88 $146.88 $146.88 $146.88 346
2023-06-13 $147.95 $149.50 $147.95 $149.50 $149.50 1,077
2023-06-12 $148.10 $148.86 $145.80 $148.86 $148.86 1,331
2023-06-09 $149.85 $149.85 $149.30 $149.30 $149.30 7,564
2023-06-08 $147.00 $147.00 $144.50 $144.50 $144.50 9,733
2023-06-07 $147.20 $147.29 $146.90 $146.90 $146.90 1,739
2023-06-06 $146.90 $147.45 $145.45 $145.45 $145.45 1,348
2023-06-05 $146.95 $146.95 $145.19 $145.19 $145.19 1,034
2023-06-02 $146.60 $148.65 $146.60 $147.12 $147.12 1,411
2023-06-01 $145.38 $147.70 $144.68 $147.70 $147.70 1,257
2023-05-31 $143.18 $146.08 $143.18 $146.08 $146.08 681
2023-05-30 $144.06 $144.36 $141.14 $141.14 $141.14 834
2023-05-26 $144.58 $144.58 $144.55 $144.55 $144.55 649
2023-05-25 $144.00 $145.26 $141.98 $145.26 $145.26 1,265
2023-05-24 $146.16 $146.16 $143.75 $143.75 $143.75 15,787
2023-05-23 $148.94 $150.76 $147.94 $147.94 $147.94 71,186
2023-05-22 $147.90 $147.90 $147.90 $147.90 $147.90 1,069
2023-05-19 $150.10 $150.96 $150.10 $150.96 $150.96 1,195
2023-05-18 $149.88 $149.88 $146.44 $146.44 $146.44 1,248
2023-05-17 $149.20 $150.57 $147.20 $147.20 $147.20 1,079
2023-05-16 $151.20 $151.20 $151.20 $151.20 $151.20 711
2023-05-15 $150.34 $150.34 $149.45 $149.45 $149.45 887
2023-05-12 $150.70 $150.70 $145.80 $145.80 $145.80 1,665
2023-05-11 $151.00 $151.00 $146.25 $150.64 $150.64 4,432
2023-05-10 $150.04 $151.00 $149.82 $151.00 $151.00 1,257
2023-05-09 $146.50 $150.94 $146.50 $149.10 $149.10 1,136
2023-05-08 $149.62 $149.74 $147.05 $147.05 $147.05 899
2023-05-05 $148.25 $152.06 $148.25 $148.50 $148.50 2,830
2023-05-04 $150.06 $150.50 $150.06 $150.50 $150.50 1,805
2023-05-03 $151.30 $151.30 $151.30 $151.30 $151.30 1,216
2023-05-02 $146.80 $146.80 $145.79 $146.15 $146.15 3,137
2023-05-01 $144.26 $147.00 $144.26 $146.31 $146.31 2,771
2023-04-28 $145.40 $146.55 $145.40 $146.55 $146.55 1,364
2023-04-27 $146.00 $146.00 $146.00 $146.00 $146.00 2,107
2023-04-26 $148.20 $148.20 $147.15 $147.15 $147.15 1,044
2023-04-25 $150.00 $151.00 $150.00 $151.00 $151.00 2,730
2023-04-24 $152.24 $153.10 $152.24 $153.10 $153.10 1,959
2023-04-21 $151.74 $151.74 $151.74 $151.74 $151.74 752
2023-04-20 $148.40 $148.40 $146.75 $147.61 $147.61 1,742
2023-04-19 $147.70 $150.74 $145.40 $147.78 $147.78 4,608
2023-04-18 $150.20 $151.25 $148.88 $148.88 $148.88 6,024
2023-04-17 $146.77 $146.81 $144.77 $146.78 $146.78 85,745
2023-04-14 $146.08 $146.08 $146.08 $146.08 $146.08 549
2023-04-13 $147.25 $149.65 $147.25 $149.65 $149.65 4,902
2023-04-12 $150.47 $150.47 $147.25 $147.25 $147.25 7,273
2023-04-11 $145.74 $145.74 $142.25 $142.75 $142.75 4,888
2023-04-10 $143.00 $144.76 $142.30 $144.76 $144.76 1,843
2023-04-06 $142.85 $142.85 $142.85 $142.85 $142.85 382
2023-04-05 $145.10 $145.10 $142.85 $142.85 $142.85 2,393
2023-04-04 $141.85 $141.85 $139.38 $141.45 $141.45 5,695
2023-04-03 $140.90 $140.90 $137.50 $137.50 $137.50 1,384
2023-03-31 $140.16 $140.16 $140.16 $140.16 $140.16 702
2023-03-30 $139.30 $139.30 $139.30 $139.30 $139.30 687
2023-03-29 $138.20 $138.20 $136.20 $136.30 $136.30 811
2023-03-28 $137.65 $138.68 $135.98 $138.68 $138.68 868
2023-03-27 $137.45 $139.46 $137.34 $137.34 $137.34 1,098
2023-03-24 $137.85 $137.85 $133.44 $136.70 $136.70 5,340
2023-03-23 $133.10 $133.78 $133.10 $133.78 $133.78 4,724
2023-03-22 $135.44 $135.56 $135.44 $135.56 $135.56 796
2023-03-21 $131.96 $134.74 $131.72 $134.74 $134.74 1,119
2023-03-20 $133.12 $133.12 $133.12 $133.12 $133.12 500
2023-03-17 $130.56 $130.56 $130.56 $130.56 $130.56 1,401
2023-03-16 $128.82 $130.29 $128.82 $130.06 $130.06 1,929
2023-03-15 $127.12 $127.84 $127.12 $127.84 $127.84 13,640
2023-03-14 $128.56 $131.24 $128.00 $131.24 $131.24 1,787
2023-03-13 $129.86 $130.90 $129.25 $129.25 $129.25 1,766
2023-03-10 $128.40 $129.84 $128.40 $129.84 $129.84 780
2023-03-09 $130.38 $130.38 $127.35 $127.35 $127.35 1,011
2023-03-08 $128.78 $128.78 $127.63 $127.63 $127.63 948
2023-03-07 $126.85 $128.90 $126.85 $128.90 $128.90 1,397
2023-03-06 $130.28 $132.15 $126.50 $130.20 $130.20 2,469
2023-03-03 $130.25 $131.20 $130.00 $130.00 $130.00 1,716
2023-03-02 $129.70 $131.56 $129.16 $131.56 $131.56 9,086
2023-03-01 $128.26 $131.18 $128.26 $128.60 $128.60 3,065
2023-02-28 $130.85 $130.85 $129.22 $129.22 $129.22 736
2023-02-27 $134.64 $135.32 $132.74 $135.32 $135.32 1,106
2023-02-24 $133.05 $133.83 $133.05 $133.83 $133.83 1,432
2023-02-23 $136.14 $136.14 $134.74 $134.74 $134.74 776
2023-02-22 $139.84 $140.04 $137.82 $140.04 $138.03 768
2023-02-21 $139.17 $140.52 $137.50 $140.52 $136.58 1,286
2023-02-17 $138.75 $139.05 $136.40 $136.40 $132.58 4,485
2023-02-16 $136.74 $137.94 $134.58 $137.94 $134.08 1,731
2023-02-15 $138.16 $140.78 $138.16 $140.78 $136.84 1,035
2023-02-14 $139.88 $142.00 $137.25 $137.25 $133.40 1,459
2023-02-13 $139.28 $139.28 $139.28 $139.28 $139.28 437
2023-02-10 $138.52 $139.28 $138.52 $139.28 $139.28 1,969
2023-02-09 $135.78 $138.15 $135.78 $136.25 $136.25 1,065
2023-02-08 $128.64 $128.64 $128.01 $128.01 $128.01 2,138
2023-02-07 $128.70 $128.70 $128.70 $128.70 $128.70 584
2023-02-06 $125.78 $126.36 $125.76 $125.92 $125.92 1,469
2023-02-03 $126.28 $129.00 $126.28 $128.40 $128.40 2,166
2023-02-02 $124.86 $127.50 $124.72 $127.08 $127.08 3,006
2023-02-01 $126.84 $127.80 $126.65 $127.80 $127.80 2,304
2023-01-31 $128.00 $128.00 $128.00 $128.00 $128.00 328
2023-01-30 $131.24 $134.10 $129.36 $129.36 $129.36 2,227
2023-01-27 $130.25 $130.40 $129.82 $129.82 $129.82 1,332
2023-01-26 $133.28 $133.28 $130.65 $130.65 $130.65 2,080
2023-01-25 $133.65 $134.50 $131.70 $131.72 $131.72 2,234
2023-01-24 $129.50 $129.50 $129.50 $129.50 $129.50 571
2023-01-23 $136.70 $137.86 $133.68 $133.68 $133.68 1,415
2023-01-20 $138.25 $139.32 $136.46 $136.46 $136.46 1,537
2023-01-19 $143.28 $143.32 $140.01 $140.01 $140.01 1,538
2023-01-18 $141.96 $144.26 $141.20 $141.20 $141.20 1,348
2023-01-17 $142.05 $143.63 $142.00 $143.63 $143.63 1,099
2023-01-13 $142.50 $143.40 $139.05 $143.40 $143.40 2,603
2023-01-12 $138.66 $138.66 $138.66 $138.66 $138.66 587
2023-01-11 $142.12 $142.12 $140.95 $140.95 $140.95 1,624
2023-01-10 $144.50 $144.50 $143.25 $143.96 $143.96 1,987
2023-01-09 $140.25 $140.25 $140.25 $140.25 $140.25 664
2023-01-06 $140.55 $140.55 $140.00 $140.26 $140.26 3,351
2023-01-05 $136.75 $140.96 $136.75 $140.96 $140.96 4,184
2023-01-04 $138.75 $141.25 $138.04 $138.04 $138.04 1,442
2023-01-03 $136.44 $136.44 $136.44 $136.44 $136.44 629
2022-12-30 $136.56 $136.56 $136.18 $136.22 $136.22 1,414
2022-12-29 $135.75 $135.75 $135.11 $135.11 $135.11 1,983
2022-12-28 $135.16 $138.00 $135.16 $136.00 $136.00 639
2022-12-27 $136.66 $136.66 $136.66 $136.66 $136.66 748
2022-12-23 $135.46 $136.40 $135.46 $136.40 $136.40 2,514
2022-12-22 $134.42 $134.42 $134.42 $134.42 $134.42 674
2022-12-21 $137.16 $137.30 $134.65 $134.65 $134.65 1,393
2022-12-20 $136.30 $136.30 $133.64 $133.64 $133.64 711
2022-12-19 $136.44 $136.52 $134.18 $136.52 $136.52 2,482
2022-12-16 $135.44 $135.50 $135.10 $135.10 $135.10 1,493
2022-12-15 $139.96 $140.52 $137.98 $137.98 $137.98 2,505
2022-12-14 $137.26 $139.76 $137.26 $139.76 $139.76 3,426
2022-12-13 $139.50 $139.50 $139.50 $139.50 $139.50 1,325
2022-12-12 $139.50 $139.85 $138.55 $138.55 $138.55 2,483
2022-12-09 $140.15 $140.40 $138.96 $139.45 $139.45 1,485
2022-12-08 $139.04 $139.04 $139.04 $139.04 $139.04 596
2022-12-07 $135.98 $136.81 $135.98 $136.00 $136.00 1,311
2022-12-06 $136.75 $136.75 $136.75 $136.75 $136.75 337
2022-12-05 $137.65 $138.20 $136.55 $136.75 $136.75 5,027
2022-12-02 $137.40 $137.51 $136.75 $137.00 $137.00 3,078
2022-12-01 $136.52 $138.25 $136.52 $138.25 $138.25 1,912
2022-11-30 $132.10 $132.10 $132.10 $132.10 $132.10 5,004
2022-11-29 $131.31 $131.31 $131.31 $131.31 $131.31 669
2022-11-28 $132.75 $134.20 $131.46 $133.90 $133.90 2,069
2022-11-25 $132.94 $133.25 $132.94 $133.25 $133.25 1,802
2022-11-23 $132.00 $133.32 $130.56 $130.56 $130.56 1,641
2022-11-22 $130.00 $131.00 $130.00 $130.13 $130.13 3,144
2022-11-21 $131.85 $131.85 $129.76 $129.76 $129.76 2,289
2022-11-18 $131.15 $131.15 $127.90 $127.90 $127.90 1,788
2022-11-17 $126.00 $126.46 $125.25 $126.46 $126.46 1,965
2022-11-16 $128.82 $128.82 $125.66 $126.20 $126.20 2,334
2022-11-15 $128.24 $128.24 $125.94 $125.94 $125.94 666
2022-11-14 $128.98 $129.50 $126.38 $126.44 $126.44 2,016
2022-11-11 $129.47 $129.47 $123.10 $123.85 $123.85 2,391
2022-11-10 $128.00 $132.00 $127.28 $127.28 $127.28 6,391
2022-11-09 $121.54 $123.54 $120.50 $120.50 $120.50 3,073
2022-11-08 $123.21 $123.21 $121.24 $121.24 $121.24 1,001
2022-11-07 $123.04 $123.04 $120.22 $120.22 $120.22 4,576
2022-11-04 $119.72 $122.92 $117.66 $119.94 $119.94 2,171
2022-11-03 $117.20 $120.95 $117.20 $120.95 $120.95 5,713
2022-11-02 $119.04 $120.77 $119.04 $120.00 $120.00 2,061
2022-11-01 $118.60 $120.66 $116.71 $118.10 $118.10 1,462
2022-10-31 $116.35 $119.04 $116.06 $116.44 $116.44 5,395
2022-10-28 $116.85 $118.90 $114.40 $114.40 $114.40 5,649
2022-10-27 $116.16 $116.40 $113.80 $115.35 $115.35 5,511
2022-10-26 $111.30 $114.48 $111.30 $114.48 $114.48 2,130
2022-10-25 $110.75 $112.02 $110.75 $111.20 $111.20 2,233
2022-10-24 $110.00 $112.02 $106.01 $108.96 $108.96 6,730
2022-10-21 $107.25 $109.90 $105.50 $109.90 $109.90 3,904
2022-10-20 $106.72 $109.88 $106.06 $109.88 $109.88 1,670
2022-10-19 $108.55 $112.50 $108.25 $108.25 $108.25 4,693
2022-10-18 $113.34 $113.34 $109.88 $109.88 $109.88 1,201
2022-10-17 $111.96 $114.30 $111.96 $114.30 $114.30 1,553
2022-10-14 $109.70 $111.35 $109.06 $111.35 $111.35 2,380
2022-10-13 $109.30 $109.78 $107.60 $107.60 $107.60 1,822
2022-10-12 $109.00 $109.66 $109.00 $109.10 $109.10 2,164
2022-10-11 $105.26 $111.35 $105.26 $109.16 $109.16 2,542
2022-10-10 $108.36 $110.60 $108.36 $110.60 $110.60 1,074
2022-10-07 $109.20 $110.20 $109.20 $109.50 $109.50 2,539
2022-10-06 $110.00 $111.34 $108.96 $109.12 $109.12 5,091
2022-10-05 $111.60 $113.62 $111.60 $112.14 $112.14 3,654
2022-10-04 $111.75 $114.00 $111.75 $113.00 $113.00 1,691
2022-10-03 $109.55 $111.25 $109.55 $111.25 $111.25 2,966
2022-09-30 $109.10 $112.25 $107.10 $107.10 $107.10 3,022
2022-09-29 $106.00 $109.99 $106.00 $109.00 $109.00 11,219
2022-09-28 $109.00 $109.00 $108.20 $108.26 $108.26 4,244
2022-09-27 $106.25 $106.60 $106.25 $106.50 $106.50 4,030
2022-09-26 $107.10 $107.10 $104.50 $104.50 $104.50 6,379
2022-09-23 $109.50 $109.98 $108.06 $108.35 $108.35 8,354
2022-09-22 $111.70 $111.70 $111.60 $111.60 $111.60 1,613
2022-09-21 $111.30 $116.05 $111.30 $111.30 $111.30 1,800
2022-09-20 $110.58 $117.92 $110.42 $110.51 $110.51 1,709
2022-09-19 $114.84 $115.00 $110.96 $110.96 $110.96 4,938
2022-09-16 $112.45 $121.99 $112.45 $113.00 $113.00 5,861
2022-09-15 $117.50 $117.50 $112.65 $112.81 $112.81 2,481
2022-09-14 $116.81 $116.81 $116.37 $116.37 $116.37 619
2022-09-13 $117.46 $117.46 $117.46 $117.46 $117.46 643
2022-09-12 $122.50 $126.04 $118.91 $118.91 $118.91 1,484
2022-09-09 $125.82 $125.82 $118.21 $122.71 $122.71 1,702
2022-09-08 $120.70 $120.86 $118.96 $118.96 $118.96 1,235
2022-09-07 $113.76 $113.76 $113.60 $113.76 $113.76 1,046
2022-09-06 $117.01 $117.01 $117.01 $117.01 $117.01 462
2022-09-02 $118.16 $126.59 $118.16 $126.59 $126.59 1,947
2022-09-01 $118.06 $122.00 $118.06 $118.06 $118.06 1,714
2022-08-31 $125.00 $126.44 $123.78 $124.44 $124.44 1,717
2022-08-30 $130.02 $130.02 $125.77 $125.77 $125.77 2,448
2022-08-29 $126.25 $139.15 $126.25 $128.75 $128.75 1,976
2022-08-26 $132.20 $132.20 $131.44 $131.44 $131.44 1,043
2022-08-25 $128.01 $128.01 $128.01 $128.01 $128.01 854
2022-08-24 $133.03 $133.03 $128.01 $128.01 $128.01 1,082
2022-08-23 $133.00 $133.00 $133.00 $133.00 $133.00 1,364
2022-08-22 $134.29 $135.75 $133.86 $135.75 $135.75 1,860
2022-08-19 $134.13 $134.29 $130.65 $131.15 $131.15 1,231
2022-08-18 $129.25 $130.17 $129.25 $130.17 $130.17 870
2022-08-17 $134.13 $134.13 $134.13 $134.13 $134.13 725
2022-08-16 $128.16 $134.13 $128.16 $134.13 $134.13 901
2022-08-15 $131.66 $131.66 $131.50 $131.55 $131.55 1,216
2022-08-12 $133.59 $133.59 $127.39 $127.39 $127.39 663
2022-08-11 $132.34 $132.50 $127.39 $128.52 $128.52 1,722
2022-08-10 $133.97 $133.97 $132.43 $132.43 $131.48 2,589
2022-08-09 $128.16 $128.16 $128.16 $128.16 $126.35 570
2022-08-08 $133.34 $133.34 $133.34 $133.34 $131.46 747
2022-08-05 $134.13 $134.13 $128.16 $128.16 $126.35 1,269
2022-08-04 $133.59 $133.59 $129.16 $133.34 $131.46 976
2022-08-03 $130.30 $130.30 $130.30 $130.30 $128.46 576
2022-08-02 $133.84 $133.84 $130.30 $130.30 $128.46 1,175
2022-08-01 $133.84 $133.84 $131.76 $132.64 $130.77 2,435
2022-07-29 $129.16 $132.80 $129.16 $130.72 $128.87 4,663
2022-07-28 $134.13 $134.13 $131.10 $131.10 $129.25 1,036
2022-07-27 $131.06 $134.29 $130.90 $134.29 $132.39 1,546
2022-07-26 $133.44 $134.00 $131.30 $131.30 $129.44 1,347
2022-07-25 $133.59 $133.59 $129.06 $129.06 $127.24 782
2022-07-22 $129.26 $129.62 $128.64 $128.64 $126.82 14,064
2022-07-21 $130.10 $130.10 $124.48 $125.55 $123.78 815
2022-07-20 $129.91 $129.91 $129.91 $129.91 $128.07 569
2022-07-19 $133.00 $135.63 $133.00 $134.55 $132.65 2,252
2022-07-18 $129.86 $139.15 $129.86 $133.90 $132.01 2,745
2022-07-15 $127.45 $131.90 $127.45 $131.26 $129.41 1,815
2022-07-14 $127.26 $129.32 $127.26 $129.32 $127.49 1,062
2022-07-13 $131.33 $131.33 $129.38 $129.98 $128.14 4,319
2022-07-12 $133.46 $133.46 $130.82 $132.00 $130.13 3,240
2022-07-11 $129.75 $131.21 $129.75 $131.21 $129.36 1,382
2022-07-08 $133.50 $133.50 $130.50 $130.50 $128.66 3,072
2022-07-07 $129.41 $131.68 $129.41 $131.68 $129.81 965
2022-07-06 $136.35 $136.35 $130.16 $130.16 $128.32 802
2022-07-05 $123.45 $130.34 $123.45 $124.68 $122.92 2,203
2022-07-01 $123.91 $131.59 $123.91 $130.75 $128.90 1,791
2022-06-30 $131.34 $131.34 $127.58 $128.91 $127.09 2,329
2022-06-29 $133.00 $133.34 $128.02 $131.00 $129.15 2,742
2022-06-28 $130.26 $132.69 $130.26 $131.70 $129.84 15,257
2022-06-27 $127.21 $132.84 $127.21 $127.25 $125.45 4,422
2022-06-24 $127.51 $132.84 $127.51 $129.21 $127.38 1,589
2022-06-23 $122.27 $129.69 $122.27 $126.70 $124.91 1,443
2022-06-22 $121.16 $125.40 $121.16 $125.40 $123.63 1,786
2022-06-21 $127.84 $127.84 $121.61 $121.90 $120.18 2,367
2022-06-17 $121.00 $121.00 $116.75 $120.22 $118.52 2,212
2022-06-16 $117.91 $118.75 $117.75 $118.75 $117.07 3,466
2022-06-15 $123.17 $123.17 $114.80 $115.90 $114.26 4,030
2022-06-14 $113.33 $118.22 $113.33 $114.42 $112.80 3,308
2022-06-13 $115.53 $115.61 $115.53 $115.61 $113.98 1,217
2022-06-10 $120.13 $122.99 $120.10 $122.99 $121.25 1,168
2022-06-09 $123.28 $123.28 $123.28 $123.28 $121.54 1,521
2022-06-08 $125.08 $125.08 $125.08 $125.08 $123.31 410
2022-06-07 $131.67 $131.67 $125.08 $125.08 $123.31 6,046
2022-06-06 $126.58 $129.92 $125.60 $125.60 $123.83 1,246
2022-06-03 $128.21 $133.40 $126.40 $126.48 $124.69 1,984
2022-06-02 $133.42 $133.67 $128.58 $128.72 $126.90 1,902
2022-06-01 $127.53 $132.14 $127.53 $132.14 $130.27 648
2022-05-31 $133.77 $133.77 $129.26 $129.26 $127.43 4,638
2022-05-27 $131.08 $134.27 $130.75 $130.75 $128.90 1,119
2022-05-26 $131.03 $135.23 $130.00 $134.12 $132.22 2,720
2022-05-25 $130.58 $134.14 $130.50 $134.14 $132.24 1,430
2022-05-24 $130.80 $134.12 $130.72 $132.46 $130.59 18,430
2022-05-23 $133.50 $133.87 $131.08 $131.08 $129.23 1,637
2022-05-20 $125.93 $128.32 $125.93 $127.06 $125.26 2,455
2022-05-19 $122.09 $125.90 $122.09 $125.90 $124.12 2,112
2022-05-18 $128.92 $128.92 $125.41 $125.49 $123.72 3,827
2022-05-17 $131.92 $131.92 $129.22 $129.22 $127.39 1,631
2022-05-16 $128.00 $129.10 $123.50 $126.58 $124.79 10,563
2022-05-13 $124.07 $125.92 $123.25 $125.82 $124.04 6,231
2022-05-12 $120.00 $123.92 $120.00 $120.72 $119.01 4,015
2022-05-11 $122.04 $122.88 $121.00 $122.70 $120.97 4,104
2022-05-10 $123.08 $128.67 $123.00 $123.75 $122.00 3,329
2022-05-09 $126.62 $127.10 $121.45 $121.53 $119.81 2,102
2022-05-06 $124.08 $129.32 $124.08 $125.58 $123.81 2,191
2022-05-05 $128.14 $130.16 $127.52 $127.60 $125.80 1,681
2022-05-04 $134.32 $134.32 $129.25 $129.25 $127.42 4,181
2022-05-03 $134.04 $135.23 $130.08 $130.08 $128.24 1,784
2022-05-02 $130.08 $130.08 $130.00 $130.00 $128.16 1,582
2022-04-29 $135.12 $135.17 $132.33 $132.33 $130.46 2,497
2022-04-28 $132.31 $132.31 $129.75 $129.83 $128.00 2,041
2022-04-27 $133.92 $133.92 $129.33 $129.33 $127.50 1,651
2022-04-26 $133.32 $133.32 $129.46 $129.46 $127.63 1,779
2022-04-25 $132.00 $132.00 $128.87 $129.33 $127.50 1,218
2022-04-22 $131.60 $134.67 $131.60 $134.67 $132.77 1,170
2022-04-21 $135.46 $135.46 $135.38 $135.38 $133.47 2,092
2022-04-20 $137.32 $137.92 $136.62 $136.83 $134.90 2,558
2022-04-19 $135.70 $138.72 $135.08 $135.08 $133.17 1,607
2022-04-18 $143.57 $143.57 $135.12 $141.57 $139.57 1,964
2022-04-14 $141.42 $141.50 $134.00 $134.00 $132.11 2,401
2022-04-13 $134.00 $138.32 $134.00 $134.72 $132.82 2,232
2022-04-12 $136.76 $138.42 $135.10 $138.42 $136.46 1,496
2022-04-11 $137.95 $137.95 $137.95 $137.95 $136.00 1,039
2022-04-08 $143.82 $143.90 $140.92 $140.92 $138.93 1,360
2022-04-07 $139.62 $140.26 $138.12 $139.89 $137.91 2,825
2022-04-06 $136.85 $137.92 $136.61 $137.62 $135.68 4,927
2022-04-05 $134.95 $134.95 $133.61 $133.61 $131.72 1,615
2022-04-04 $136.27 $136.35 $136.27 $136.27 $134.34 1,098
2022-04-01 $129.20 $133.51 $129.12 $133.25 $131.37 1,490
2022-03-31 $136.90 $136.98 $134.63 $134.63 $132.73 1,080
2022-03-30 $129.00 $137.00 $129.00 $131.46 $129.60 4,798
2022-03-29 $136.11 $136.11 $136.11 $136.11 $134.19 760
2022-03-28 $133.43 $133.43 $133.43 $133.43 $131.54 884
2022-03-25 $125.15 $134.92 $125.15 $134.61 $132.71 2,759
2022-03-24 $124.41 $133.92 $124.41 $133.92 $132.03 2,505
2022-03-23 $122.10 $129.77 $122.10 $129.77 $127.94 2,699
2022-03-22 $125.30 $127.92 $125.30 $127.92 $126.11 1,663
2022-03-21 $127.92 $128.00 $121.79 $127.92 $126.11 2,893
2022-03-18 $128.35 $128.35 $122.38 $127.92 $126.11 2,893
2022-03-17 $124.00 $127.90 $124.00 $124.08 $122.33 2,715
2022-03-16 $121.33 $124.92 $121.33 $121.33 $119.62 1,109
2022-03-15 $123.67 $123.67 $119.53 $121.32 $119.61 1,854
2022-03-14 $122.42 $122.42 $120.73 $120.73 $119.02 2,012
2022-03-11 $119.59 $122.34 $119.59 $119.85 $118.16 5,844
2022-03-10 $122.42 $122.42 $122.42 $122.42 $120.69 1,451
2022-03-09 $113.19 $121.92 $113.19 $119.30 $117.61 4,534
2022-03-08 $111.88 $117.51 $111.80 $112.83 $111.24 6,196
2022-03-07 $116.37 $116.37 $112.26 $114.27 $112.66 2,024
2022-03-04 $117.82 $117.82 $113.24 $113.24 $111.64 2,738
2022-03-03 $118.35 $118.35 $118.35 $118.35 $116.68 1,256
2022-03-02 $122.45 $124.92 $122.45 $124.92 $123.15 902
2022-03-01 $122.60 $125.20 $121.37 $122.00 $120.28 2,203
2022-02-28 $121.92 $122.00 $117.23 $117.23 $115.57 1,387
2022-02-25 $117.25 $122.25 $117.25 $121.27 $119.56 3,100
2022-02-24 $112.25 $117.17 $112.08 $115.95 $114.31 2,837
2022-02-23 $122.32 $122.32 $119.00 $120.97 $117.27 1,258
2022-02-22 $120.00 $123.12 $120.00 $120.30 $114.75 1,540
2022-02-18 $121.62 $121.62 $117.98 $117.98 $112.54 1,131
2022-02-17 $122.22 $122.42 $122.22 $122.40 $116.76 2,574
2022-02-16 $121.21 $122.92 $120.00 $120.87 $115.30 3,020
2022-02-15 $116.05 $121.21 $116.05 $117.12 $111.72 2,514
2022-02-14 $114.44 $114.75 $111.36 $111.36 $106.22 3,542
2022-02-11 $116.82 $117.42 $113.00 $114.15 $108.89 1,592
2022-02-10 $114.12 $119.42 $114.12 $115.75 $110.41 2,326
2022-02-09 $114.00 $114.52 $111.68 $114.52 $109.24 1,381
2022-02-08 $111.01 $113.87 $109.27 $112.87 $107.66 3,064
2022-02-07 $113.50 $114.07 $111.00 $111.50 $106.36 18,499
2022-02-04 $110.29 $115.23 $108.62 $110.53 $105.43 3,147
2022-02-03 $113.86 $116.92 $113.86 $116.92 $111.53 960
2022-02-02 $116.42 $117.68 $114.03 $117.68 $112.25 4,065
2022-02-01 $115.82 $116.50 $113.53 $116.50 $111.13 2,498
2022-01-31 $117.74 $117.74 $114.63 $117.02 $111.62 2,502
2022-01-28 $120.76 $120.76 $116.25 $116.25 $110.89 1,838
2022-01-27 $118.85 $120.50 $116.55 $120.50 $114.94 6,652
2022-01-26 $116.72 $116.80 $114.53 $116.80 $111.41 3,741
2022-01-25 $109.25 $115.92 $109.25 $113.35 $108.12 4,102
2022-01-24 $115.13 $116.00 $110.91 $112.36 $107.18 9,468
2022-01-21 $120.82 $120.82 $117.40 $120.82 $115.25 1,859
2022-01-20 $120.40 $121.21 $118.93 $121.21 $115.62 6,898
2022-01-19 $118.69 $119.67 $118.69 $119.00 $113.51 8,595
2022-01-18 $117.75 $120.42 $117.48 $119.00 $113.51 8,595
2022-01-14 $116.95 $118.10 $115.22 $118.10 $112.65 2,397
2022-01-13 $117.82 $117.90 $116.77 $117.20 $111.79 3,319
2022-01-12 $115.51 $116.39 $115.32 $115.32 $110.00 1,711
2022-01-11 $112.00 $115.51 $112.00 $115.51 $110.18 2,274
2022-01-10 $113.16 $115.50 $112.82 $115.02 $109.72 179,144
2022-01-07 $112.40 $115.28 $112.40 $112.73 $107.53 1,684
2022-01-06 $113.00 $116.40 $113.00 $114.70 $109.41 3,403
2022-01-05 $117.37 $117.37 $113.08 $113.50 $108.27 2,184
2022-01-04 $115.92 $115.92 $113.28 $115.66 $110.33 1,859
2022-01-03 $118.74 $120.00 $115.79 $115.79 $110.45 4,129
2021-12-31 $119.92 $119.92 $115.85 $115.85 $110.51 755
2021-12-30 $118.10 $118.10 $117.10 $118.00 $112.56 2,978
2021-12-29 $114.93 $119.85 $114.93 $116.13 $110.77 1,899
2021-12-28 $115.00 $117.49 $113.08 $117.15 $111.75 1,718
2021-12-27 $114.92 $115.92 $114.08 $115.00 $109.70 4,886
2021-12-23 $115.92 $115.92 $113.53 $115.00 $109.70 2,293
2021-12-22 $110.45 $115.87 $110.45 $115.87 $110.53 5,196
2021-12-21 $113.42 $116.00 $110.74 $116.00 $110.65 3,580
2021-12-20 $113.00 $113.16 $109.48 $109.56 $104.51 3,469
2021-12-17 $112.13 $112.13 $111.40 $111.40 $106.26 1,906
2021-12-16 $112.00 $113.92 $111.72 $113.92 $108.67 4,647
2021-12-15 $106.74 $111.11 $106.66 $110.34 $105.25 5,078
2021-12-14 $105.74 $111.89 $105.74 $107.76 $102.79 20,506
2021-12-13 $105.96 $111.44 $105.26 $107.28 $102.33 4,436
2021-12-10 $106.38 $110.43 $106.30 $110.43 $105.34 3,677
2021-12-09 $110.93 $111.97 $108.00 $109.25 $104.21 3,148
2021-12-08 $106.45 $112.47 $106.45 $112.47 $107.28 5,768
2021-12-07 $111.39 $111.39 $106.74 $108.63 $103.62 153,071
2021-12-06 $113.92 $113.92 $109.36 $110.93 $105.81 3,156
2021-12-03 $106.47 $109.66 $106.39 $109.66 $104.60 3,574
2021-12-02 $108.83 $111.67 $108.70 $111.42 $106.28 2,311
2021-12-01 $110.92 $113.17 $109.35 $109.35 $104.31 3,531
2021-11-30 $111.57 $111.65 $107.33 $111.57 $106.42 1,614
2021-11-29 $112.35 $112.35 $112.35 $112.35 $107.17 997
2021-11-26 $115.92 $115.92 $112.36 $112.36 $107.17 1,231
2021-11-24 $112.23 $113.72 $112.08 $113.72 $108.48 1,203
2021-11-23 $112.33 $113.82 $112.25 $112.25 $107.07 2,327
2021-11-22 $114.32 $114.32 $112.63 $114.21 $108.94 1,793
2021-11-19 $115.42 $115.42 $112.33 $112.60 $107.41 5,275
2021-11-18 $111.01 $114.67 $111.01 $112.42 $107.24 2,426
2021-11-17 $112.59 $117.92 $112.59 $115.94 $110.59 928
2021-11-16 $114.80 $116.81 $114.80 $116.81 $111.42 1,716
2021-11-15 $120.92 $123.13 $120.92 $123.13 $117.45 822
2021-11-12 $119.75 $119.86 $117.36 $118.39 $112.93 3,101
2021-11-11 $125.63 $126.92 $124.25 $126.92 $121.07 3,700
2021-11-10 $125.33 $126.90 $124.33 $126.77 $120.92 2,580
2021-11-09 $126.42 $126.42 $125.56 $126.42 $120.59 827
2021-11-08 $126.25 $128.45 $126.25 $128.37 $122.45 1,346
2021-11-05 $124.20 $125.47 $124.20 $125.47 $119.68 1,754
2021-11-04 $129.17 $129.92 $129.17 $129.92 $123.93 1,571
2021-11-03 $128.92 $129.00 $125.35 $129.00 $123.05 1,563
2021-11-02 $127.25 $130.40 $126.45 $127.17 $121.31 2,099
2021-11-01 $125.12 $127.25 $125.12 $127.17 $121.31 2,099
2021-10-29 $123.48 $125.82 $123.48 $125.28 $119.50 2,626
2021-10-28 $125.45 $127.25 $123.45 $127.25 $121.38 3,192
2021-10-27 $122.30 $124.42 $122.30 $122.81 $117.15 1,962
2021-10-26 $125.37 $125.37 $123.13 $123.13 $117.45 922
2021-10-25 $125.58 $125.58 $124.82 $124.82 $119.06 841
2021-10-22 $123.51 $124.00 $122.85 $123.78 $118.07 4,814
2021-10-21 $121.57 $122.40 $121.57 $122.40 $116.76 1,741
2021-10-20 $118.95 $122.00 $118.95 $122.00 $116.37 1,782
2021-10-19 $118.00 $121.46 $118.00 $119.37 $113.86 1,645
2021-10-18 $117.25 $120.12 $117.25 $120.12 $114.58 3,833
2021-10-15 $121.32 $121.40 $118.58 $118.58 $113.11 1,816
2021-10-14 $122.92 $122.92 $119.14 $121.00 $115.42 1,834
2021-10-13 $119.09 $119.09 $119.09 $119.09 $113.60 983
2021-10-12 $120.63 $122.92 $118.65 $122.92 $117.25 8,996
2021-10-11 $122.00 $123.49 $122.00 $123.49 $117.80 1,651
2021-10-08 $121.00 $123.83 $120.38 $123.83 $118.12 1,569
2021-10-07 $119.85 $121.98 $119.85 $121.98 $116.35 1,617
2021-10-06 $120.27 $120.27 $120.27 $120.27 $114.72 997
2021-10-05 $121.87 $121.95 $119.05 $121.00 $115.42 2,005
2021-10-04 $125.17 $125.17 $120.80 $124.92 $119.16 1,987
2021-10-01 $119.64 $119.72 $117.78 $117.78 $112.35 3,502
2021-09-30 $116.74 $121.60 $116.74 $121.60 $115.99 3,065
2021-09-29 $118.00 $119.10 $116.42 $118.78 $113.30 1,165
2021-09-28 $114.47 $116.45 $114.38 $116.45 $111.08 2,501
2021-09-27 $122.30 $122.30 $122.30 $122.30 $116.66 666
2021-09-24 $120.00 $123.50 $120.00 $122.30 $116.66 7,092
2021-09-23 $118.49 $119.40 $118.49 $119.20 $113.70 2,172
2021-09-22 $119.92 $120.00 $114.48 $116.84 $111.45 2,760
2021-09-21 $117.08 $119.27 $117.08 $119.27 $113.77 2,304
2021-09-20 $112.00 $117.00 $112.00 $115.33 $110.01 2,702
2021-09-17 $112.51 $112.51 $110.37 $111.92 $106.76 4,658
2021-09-16 $113.92 $113.92 $111.56 $111.56 $106.42 813
2021-09-15 $116.75 $116.75 $112.10 $113.77 $108.52 5,250
2021-09-14 $111.64 $113.76 $111.64 $113.76 $108.51 1,172
2021-09-13 $109.76 $114.89 $109.75 $114.89 $109.59 2,699
2021-09-10 $112.77 $114.84 $112.46 $113.00 $107.79 3,189
2021-09-09 $113.76 $114.69 $112.01 $112.10 $106.93 2,255
2021-09-08 $114.92 $114.92 $114.92 $114.92 $109.62 15,442
2021-09-07 $116.45 $117.40 $115.50 $115.50 $110.17 8,536
2021-09-03 $114.85 $119.45 $114.85 $119.08 $113.59 3,678
2021-09-02 $118.18 $119.19 $118.16 $119.10 $113.61 2,096
2021-09-01 $117.09 $117.99 $117.09 $117.99 $112.55 2,999
2021-08-31 $118.22 $118.22 $116.15 $116.15 $110.79 1,197
2021-08-30 $118.40 $118.40 $116.46 $116.86 $111.47 3,864
2021-08-27 $118.00 $118.21 $115.90 $115.90 $110.55 7,538
2021-08-26 $118.00 $118.20 $116.25 $117.26 $111.85 3,505
2021-08-25 $117.20 $117.92 $116.68 $116.68 $111.30 2,692
2021-08-24 $117.06 $117.06 $117.06 $117.06 $111.66 770
2021-08-23 $119.25 $119.25 $117.06 $117.06 $111.66 1,522
2021-08-20 $119.25 $119.25 $119.25 $119.25 $113.75 1,032
2021-08-19 $119.34 $119.92 $118.80 $119.92 $114.39 2,740
2021-08-18 $118.13 $121.40 $118.13 $118.50 $113.03 3,755
2021-08-17 $118.13 $118.18 $118.02 $118.18 $112.73 1,563
2021-08-16 $117.03 $117.92 $115.81 $117.92 $112.48 3,021
2021-08-13 $116.67 $117.41 $116.46 $117.03 $111.63 1,871
2021-08-12 $113.06 $115.50 $113.06 $115.50 $110.17 3,006
2021-08-11 $111.60 $113.96 $111.60 $112.92 $107.71 2,714
2021-08-10 $113.92 $114.00 $112.22 $113.92 $107.81 1,205
2021-08-09 $111.36 $112.10 $111.36 $112.10 $106.08 9,133
2021-08-06 $114.45 $114.45 $113.00 $113.86 $107.75 1,783
2021-08-05 $118.24 $118.24 $114.90 $114.98 $108.81 2,207
2021-08-04 $120.30 $120.30 $116.56 $116.56 $110.31 1,271
2021-08-03 $116.78 $116.78 $114.33 $115.49 $109.29 2,265
2021-08-02 $111.76 $116.18 $111.76 $115.33 $109.14 1,688
2021-07-30 $115.92 $116.00 $114.11 $114.11 $107.99 1,568
2021-07-29 $117.42 $117.42 $116.73 $116.73 $110.47 942
2021-07-28 $115.66 $115.66 $115.66 $115.66 $109.45 735
2021-07-27 $113.92 $114.35 $113.47 $114.35 $108.21 2,234
2021-07-26 $118.00 $118.00 $113.15 $113.34 $107.26 2,239
2021-07-23 $116.77 $118.04 $116.77 $118.04 $111.71 1,505
2021-07-22 $116.00 $117.22 $115.65 $117.22 $110.93 1,757
2021-07-21 $117.11 $117.11 $115.02 $115.06 $108.88 1,418
2021-07-20 $116.12 $116.20 $116.12 $116.20 $109.96 1,432
2021-07-19 $115.33 $115.33 $112.08 $112.08 $106.07 1,131
2021-07-16 $115.26 $115.57 $115.26 $115.57 $109.37 1,445
2021-07-15 $118.37 $118.37 $116.12 $116.12 $109.89 2,399
2021-07-14 $119.93 $121.17 $118.75 $121.17 $114.67 3,250
2021-07-13 $124.95 $124.95 $120.00 $121.82 $115.28 3,154
2021-07-12 $121.82 $122.42 $119.55 $119.55 $113.13 1,537
2021-07-09 $122.92 $123.00 $118.75 $118.75 $112.38 4,088
2021-07-08 $120.49 $120.49 $118.07 $118.07 $111.73 1,017
2021-07-07 $121.52 $121.52 $118.25 $120.20 $113.75 9,847
2021-07-06 $122.92 $122.92 $118.87 $121.68 $115.15 3,473
2021-07-02 $121.17 $121.28 $120.75 $121.28 $114.77 1,858
2021-07-01 $122.11 $122.11 $115.63 $120.11 $113.66 2,013
2021-06-30 $121.01 $121.32 $121.01 $121.32 $114.81 989
2021-06-29 $118.24 $121.77 $118.24 $121.42 $114.90 5,968
2021-06-28 $119.00 $121.78 $118.52 $118.74 $112.37 1,810
2021-06-25 $118.44 $118.52 $118.44 $118.52 $112.16 1,070
2021-06-24 $117.22 $118.57 $116.13 $118.49 $112.13 2,043
2021-06-23 $115.13 $116.23 $115.13 $116.23 $109.99 707
2021-06-22 $114.34 $117.81 $114.34 $115.23 $109.05 1,632
2021-06-21 $118.57 $118.57 $118.57 $118.57 $112.21 677
2021-06-18 $113.94 $117.38 $113.94 $115.68 $109.47 1,792
2021-06-17 $117.35 $117.35 $116.60 $116.60 $110.34 8,234
2021-06-16 $119.67 $119.67 $119.06 $119.06 $112.67 1,305
2021-06-15 $118.92 $118.92 $117.59 $118.84 $112.46 1,310
2021-06-14 $118.00 $119.36 $115.64 $115.64 $109.43 16,805
2021-06-11 $118.00 $119.08 $117.92 $117.92 $111.59 2,180
2021-06-10 $116.94 $117.50 $116.81 $117.00 $110.72 3,671
2021-06-09 $113.90 $115.35 $113.88 $114.00 $107.88 1,190
2021-06-08 $113.82 $113.82 $111.04 $113.76 $107.66 2,146
2021-06-07 $112.05 $112.50 $112.05 $112.50 $106.46 1,663
2021-06-04 $113.75 $114.00 $112.08 $113.92 $107.81 1,741
2021-06-03 $112.92 $112.92 $112.00 $112.00 $105.99 1,467
2021-06-02 $113.67 $113.75 $113.22 $113.67 $107.57 1,630
2021-06-01 $112.45 $115.50 $110.70 $110.75 $104.81 2,572
2021-05-28 $116.72 $116.72 $112.55 $116.26 $110.02 1,258
2021-05-27 $114.49 $115.60 $110.75 $110.75 $104.81 3,703
2021-05-26 $115.80 $115.80 $115.80 $115.80 $109.59 1,332
2021-05-25 $115.72 $115.80 $115.72 $115.80 $109.59 1,761
2021-05-24 $113.89 $116.92 $113.81 $116.92 $110.65 1,073
2021-05-21 $113.76 $117.00 $113.76 $117.00 $110.72 2,133
2021-05-20 $113.00 $114.92 $113.00 $114.00 $107.88 1,259
2021-05-19 $112.92 $113.00 $111.13 $112.92 $106.86 1,620
2021-05-18 $112.92 $112.92 $110.65 $110.73 $104.79 4,568
2021-05-17 $111.00 $112.12 $109.52 $112.12 $106.10 5,539
2021-05-14 $108.52 $110.74 $108.52 $110.66 $104.72 1,963
2021-05-13 $109.24 $110.90 $108.36 $108.36 $102.55 1,786
2021-05-12 $108.08 $110.25 $108.08 $109.30 $103.43 18,870
2021-05-11 $108.97 $108.97 $107.69 $108.97 $103.12 1,375
2021-05-10 $109.08 $109.08 $107.38 $107.38 $101.62 6,308
2021-05-07 $107.45 $108.40 $107.45 $108.40 $102.58 1,439
2021-05-06 $107.90 $107.90 $105.63 $106.92 $101.18 1,509
2021-05-05 $105.34 $105.34 $105.27 $105.27 $99.62 749
2021-05-04 $107.21 $107.29 $105.05 $107.21 $101.46 3,001
2021-05-03 $107.85 $107.92 $105.62 $107.92 $102.13 1,990
2021-04-30 $107.10 $109.01 $105.26 $107.84 $102.05 2,307
2021-04-29 $104.00 $105.32 $103.00 $104.40 $98.80 2,502
2021-04-28 $105.20 $105.28 $104.08 $104.54 $98.93 2,247
2021-04-27 $105.92 $105.92 $105.62 $105.62 $99.95 1,345
2021-04-26 $104.82 $105.70 $104.00 $105.70 $100.03 2,423
2021-04-23 $106.27 $106.27 $104.00 $106.17 $100.47 1,961
2021-04-22 $106.32 $106.32 $104.50 $106.12 $100.43 2,416
2021-04-21 $104.40 $107.10 $104.40 $107.10 $101.35 2,741
2021-04-20 $106.00 $106.00 $103.16 $103.75 $98.18 3,606
2021-04-19 $103.00 $104.00 $101.62 $101.77 $96.31 1,986
2021-04-16 $101.92 $102.66 $100.50 $100.50 $95.11 3,321
2021-04-15 $100.35 $102.00 $100.35 $102.00 $96.53 1,543
2021-04-14 $98.20 $100.74 $98.20 $99.02 $93.71 3,622
2021-04-13 $96.45 $99.24 $96.45 $99.24 $93.91 2,743
2021-04-12 $99.45 $100.82 $99.32 $99.32 $93.99 1,226
2021-04-09 $100.10 $101.34 $100.10 $101.34 $95.90 1,354
2021-04-08 $97.65 $100.02 $97.65 $100.02 $94.65 2,649
2021-04-07 $95.00 $98.92 $95.00 $95.26 $90.15 3,126
2021-04-06 $97.00 $100.17 $97.00 $98.37 $93.09 4,453
2021-04-05 $99.92 $100.00 $97.00 $100.00 $94.63 2,030
2021-04-01 $101.44 $101.52 $97.55 $97.55 $92.32 8,132
2021-03-31 $98.10 $100.85 $98.10 $100.85 $95.44 2,764
2021-03-30 $98.33 $101.72 $98.08 $99.99 $94.62 2,179
2021-03-29 $101.02 $102.00 $100.00 $100.00 $94.63 1,857
2021-03-26 $99.72 $100.67 $97.85 $100.67 $95.27 3,066
2021-03-25 $97.95 $99.68 $96.53 $99.68 $94.33 3,667
2021-03-24 $99.57 $99.57 $99.42 $99.42 $94.09 1,262
2021-03-23 $100.05 $101.49 $98.34 $98.50 $93.21 6,969
2021-03-22 $98.10 $101.60 $98.10 $101.48 $96.03 2,818
2021-03-19 $100.42 $100.42 $99.52 $99.60 $94.26 1,759
2021-03-18 $100.57 $100.57 $97.86 $100.45 $95.06 4,709
2021-03-17 $98.50 $100.65 $97.52 $100.65 $95.25 4,663
2021-03-16 $98.05 $101.00 $98.05 $98.58 $93.29 91,015
2021-03-15 $97.05 $97.14 $95.14 $97.00 $91.79 11,006
2021-03-12 $94.54 $97.48 $94.49 $97.02 $91.81 5,065
2021-03-11 $96.50 $99.27 $96.50 $96.75 $91.56 8,173
2021-03-10 $100.00 $101.07 $99.65 $99.65 $94.30 4,254
2021-03-09 $98.00 $99.92 $98.00 $99.67 $94.32 1,962
2021-03-08 $93.65 $97.17 $93.13 $97.17 $91.96 2,328
2021-03-05 $96.40 $96.47 $93.58 $96.47 $91.29 2,166
2021-03-04 $95.00 $96.82 $94.26 $94.71 $89.63 4,686
2021-03-03 $95.62 $95.62 $95.62 $95.62 $90.49 1,309
2021-03-02 $96.10 $97.75 $95.86 $97.46 $92.23 2,935
2021-03-01 $97.82 $98.00 $96.10 $97.92 $92.67 7,922
2021-02-26 $97.68 $98.50 $96.10 $96.35 $91.18 177,978
2021-02-25 $98.00 $100.06 $96.35 $98.90 $93.59 5,322
2021-02-24 $98.00 $100.40 $98.00 $98.90 $91.79 5,322
2021-02-23 $101.00 $102.42 $98.64 $98.64 $89.82 2,056
2021-02-22 $101.52 $102.98 $100.00 $102.22 $93.08 3,933
2021-02-19 $101.50 $102.92 $100.00 $100.00 $91.06 3,144
2021-02-18 $103.92 $104.00 $102.95 $102.95 $93.75 2,270
2021-02-17 $100.85 $103.82 $100.85 $102.00 $92.88 3,339
2021-02-16 $103.00 $104.45 $100.85 $101.92 $92.81 3,969
2021-02-12 $102.00 $103.39 $100.95 $102.98 $93.77 6,586
2021-02-11 $102.50 $102.50 $98.75 $100.92 $91.90 3,996
2021-02-10 $100.08 $102.92 $100.08 $101.42 $92.35 9,027
2021-02-09 $98.35 $102.00 $98.35 $101.42 $92.35 9,027
2021-02-08 $98.20 $102.14 $98.20 $100.03 $91.09 7,823
2021-02-05 $101.86 $101.86 $99.70 $100.00 $91.06 5,631
2021-02-04 $102.58 $102.58 $100.00 $102.14 $93.01 6,199
2021-02-03 $100.00 $101.25 $99.75 $100.49 $91.51 8,786
2021-02-02 $102.83 $102.83 $100.40 $100.89 $91.87 2,401
2021-02-01 $103.76 $104.00 $100.48 $100.48 $91.50 2,817
2021-01-29 $106.00 $106.00 $102.76 $104.50 $95.16 7,957
2021-01-28 $105.59 $106.75 $104.00 $104.01 $94.71 5,165
2021-01-27 $106.33 $106.55 $104.25 $104.70 $95.34 4,691
2021-01-26 $110.75 $110.75 $108.28 $110.00 $100.17 4,277
2021-01-25 $107.20 $108.65 $101.25 $106.77 $97.23 4,858
2021-01-22 $105.75 $107.00 $105.50 $106.90 $97.34 4,410
2021-01-21 $105.87 $105.87 $104.85 $105.75 $96.30 2,391
2021-01-20 $103.45 $105.92 $103.45 $105.25 $95.84 3,572
2021-01-19 $105.13 $106.55 $104.28 $104.55 $95.20 9,042
2021-01-15 $103.92 $104.00 $102.29 $103.80 $94.52 2,805
2021-01-14 $102.60 $104.00 $102.60 $104.00 $94.70 5,447
2021-01-13 $100.50 $102.92 $100.50 $102.92 $93.72 1,778
2021-01-12 $103.00 $103.00 $100.52 $101.00 $91.97 2,795
2021-01-11 $100.00 $103.00 $100.00 $102.84 $93.65 6,513
2021-01-08 $100.35 $103.00 $100.00 $100.26 $91.30 3,602
2021-01-07 $101.17 $102.30 $100.70 $101.00 $91.97 2,481
2021-01-06 $101.88 $103.00 $100.91 $101.20 $92.15 3,925
2021-01-05 $98.95 $102.25 $98.95 $101.88 $92.77 4,418
2021-01-04 $99.93 $103.60 $99.93 $102.25 $93.11 10,767
2020-12-31 $103.00 $103.00 $98.55 $101.00 $91.97 8,614
2020-12-30 $103.00 $103.00 $100.41 $101.13 $92.09 41,606
2020-12-29 $102.88 $102.88 $100.00 $100.00 $91.06 9,797
2020-12-28 $101.60 $101.60 $98.00 $100.00 $91.06 39,032
2020-12-24 $97.05 $98.36 $97.01 $97.86 $89.11 2,111
2020-12-23 $98.33 $99.21 $96.56 $99.00 $90.15 5,334
2020-12-22 $97.05 $98.74 $96.51 $98.74 $89.91 3,963
2020-12-21 $100.00 $100.65 $98.09 $99.38 $90.49 4,412
2020-12-18 $102.00 $102.36 $100.22 $100.40 $91.43 5,031
2020-12-17 $102.53 $103.70 $100.99 $101.35 $92.29 35,122
2020-12-16 $102.25 $104.71 $102.25 $103.00 $93.79 3,794
2020-12-15 $101.50 $102.50 $100.09 $100.12 $91.17 7,610
2020-12-14 $99.50 $103.60 $99.50 $101.54 $92.46 16,889
2020-12-11 $109.00 $109.00 $107.80 $108.80 $99.07 2,257
2020-12-10 $105.70 $109.68 $105.70 $107.83 $98.19 88,923
2020-12-09 $110.25 $111.00 $108.00 $108.04 $98.39 10,883
2020-12-08 $108.40 $110.10 $107.05 $109.10 $99.35 14,937
2020-12-07 $106.05 $108.65 $106.05 $108.25 $98.57 10,243
2020-12-04 $106.50 $107.00 $106.04 $106.04 $96.56 3,823
2020-12-03 $107.00 $107.00 $103.00 $105.75 $96.30 10,013
2020-12-02 $104.95 $106.76 $104.95 $106.50 $96.98 6,330
2020-12-01 $104.09 $107.00 $104.09 $105.10 $95.71 8,921
2020-11-30 $104.62 $107.50 $104.05 $104.09 $94.79 13,742
2020-11-27 $101.12 $105.46 $101.10 $105.08 $95.68 306,860
2020-11-25 $106.18 $106.18 $103.50 $105.48 $96.05 175,742
2020-11-24 $109.22 $109.22 $106.32 $107.25 $97.66 80,157
2020-11-23 $110.50 $110.50 $105.40 $109.37 $99.59 38,309
2020-11-20 $111.75 $111.75 $110.00 $110.91 $101.00 3,538
2020-11-19 $110.00 $110.00 $107.14 $108.99 $99.25 3,614
2020-11-18 $109.00 $111.06 $107.46 $110.32 $100.46 3,693
2020-11-17 $111.52 $111.52 $109.72 $110.23 $100.37 122,370
2020-11-16 $111.02 $114.00 $111.02 $112.58 $102.52 2,860
2020-11-13 $115.50 $115.50 $112.76 $115.50 $105.18 1,368
2020-11-12 $115.50 $115.50 $112.66 $112.66 $102.58 3,392
2020-11-11 $114.00 $116.40 $114.00 $115.09 $104.80 3,406
2020-11-10 $111.35 $113.96 $111.25 $113.96 $103.77 3,475
2020-11-09 $109.55 $111.75 $107.75 $108.20 $98.53 4,952
2020-11-06 $112.46 $112.46 $110.40 $111.50 $101.53 1,921
2020-11-05 $111.95 $113.74 $110.15 $110.65 $100.76 4,436
2020-11-04 $107.65 $110.56 $107.25 $109.45 $99.67 6,466
2020-11-03 $104.54 $104.54 $102.12 $104.31 $94.99 1,437
2020-11-02 $101.96 $101.96 $99.84 $99.84 $90.92 1,183
2020-10-30 $102.96 $102.96 $100.05 $102.96 $93.76 101,372
2020-10-29 $101.50 $103.36 $100.69 $103.36 $94.12 6,303
2020-10-28 $105.00 $105.00 $100.48 $101.39 $92.33 83,605
2020-10-27 $106.50 $107.70 $105.05 $105.65 $96.21 5,869
2020-10-26 $107.16 $107.16 $106.00 $106.00 $96.52 2,927
2020-10-23 $105.21 $105.21 $105.21 $105.21 $95.81 2,523
2020-10-22 $103.50 $103.75 $102.76 $102.76 $93.57 909
2020-10-21 $104.00 $104.76 $101.95 $104.00 $94.70 3,128
2020-10-20 $103.44 $106.00 $103.44 $104.73 $95.36 1,401
2020-10-19 $107.80 $107.84 $106.04 $106.04 $96.56 1,208
2020-10-16 $106.69 $107.06 $106.69 $107.06 $97.49 1,170
2020-10-15 $104.93 $106.11 $103.54 $104.90 $95.52 1,014
2020-10-14 $107.05 $108.70 $106.00 $106.00 $96.52 6,173
2020-10-13 $107.56 $111.30 $107.56 $110.45 $100.58 2,223
2020-10-12 $111.68 $111.68 $108.88 $110.76 $100.86 4,607
2020-10-09 $107.55 $110.82 $107.55 $109.76 $99.95 1,811
2020-10-08 $106.32 $106.60 $106.32 $106.56 $97.03 809
2020-10-07 $105.44 $106.32 $105.44 $106.32 $96.81 866
2020-10-06 $107.09 $109.08 $106.56 $109.08 $99.33 1,234
2020-10-05 $111.25 $111.25 $107.50 $109.96 $100.13 1,710
2020-10-02 $110.54 $110.54 $106.85 $109.75 $99.94 2,647
2020-10-01 $108.30 $111.31 $108.30 $111.31 $101.36 2,061
2020-09-30 $109.93 $109.93 $109.93 $109.93 $100.10 540
2020-09-29 $108.37 $110.35 $107.44 $110.35 $100.49 1,192
2020-09-28 $110.00 $111.22 $108.49 $108.49 $98.79 2,920
2020-09-25 $110.16 $110.37 $109.34 $110.37 $100.50 3,201
2020-09-24 $110.00 $110.75 $107.40 $108.45 $98.75 2,101
2020-09-23 $113.43 $113.48 $111.54 $112.00 $101.99 3,424
2020-09-22 $112.00 $112.00 $109.79 $109.79 $99.98 1,540
2020-09-21 $111.00 $111.94 $109.00 $111.94 $101.93 2,548
2020-09-18 $112.80 $113.90 $111.62 $112.90 $102.81 2,221
2020-09-17 $109.50 $112.61 $109.50 $111.58 $101.60 1,575
2020-09-16 $111.50 $112.30 $111.50 $112.30 $102.26 1,366
2020-09-15 $110.89 $111.30 $110.89 $111.26 $101.31 1,207
2020-09-14 $110.50 $110.50 $107.65 $108.90 $99.17 3,918
2020-09-11 $106.87 $108.82 $106.05 $108.82 $99.09 2,501
2020-09-10 $106.33 $109.10 $106.33 $106.87 $97.32 2,563
2020-09-09 $105.66 $108.60 $105.66 $106.89 $97.34 6,709
2020-09-08 $109.50 $111.00 $107.60 $109.95 $100.12 4,746
2020-09-04 $109.17 $109.17 $103.55 $106.00 $96.52 3,755
2020-09-03 $110.00 $110.00 $106.85 $107.73 $98.10 5,173
2020-09-02 $110.10 $112.46 $110.10 $111.95 $101.94 4,605
2020-09-01 $113.02 $113.02 $110.00 $110.36 $100.50 7,089
2020-08-31 $113.00 $113.00 $111.05 $112.00 $101.99 3,869
2020-08-28 $111.60 $113.20 $110.54 $110.70 $100.80 3,338
2020-08-27 $111.92 $114.21 $111.50 $111.50 $101.53 2,774
2020-08-26 $114.32 $115.84 $112.58 $112.73 $102.65 5,708
2020-08-25 $116.25 $116.25 $113.00 $114.45 $104.22 5,727
2020-08-24 $112.84 $115.95 $112.04 $112.49 $102.43 6,673
2020-08-21 $108.98 $112.82 $108.98 $110.80 $100.90 2,570
2020-08-20 $113.00 $114.42 $112.68 $113.56 $103.41 3,274
2020-08-19 $114.26 $114.30 $113.00 $113.66 $103.50 3,538
2020-08-18 $114.30 $114.30 $111.67 $112.56 $102.50 4,041
2020-08-17 $113.50 $113.50 $111.55 $111.55 $101.58 4,405
2020-08-14 $112.25 $112.25 $110.00 $110.00 $100.17 2,363
2020-08-13 $111.60 $112.18 $111.25 $111.25 $101.31 1,277
2020-08-12 $113.35 $113.80 $110.90 $112.54 $101.65 7,256
2020-08-11 $110.43 $111.00 $109.08 $109.08 $97.74 3,255
2020-08-10 $110.00 $111.94 $109.00 $110.05 $98.61 2,969
2020-08-07 $113.70 $113.70 $109.15 $109.15 $97.81 9,862
2020-08-06 $112.00 $112.00 $110.80 $111.55 $99.96 4,217
2020-08-05 $111.36 $113.16 $110.90 $111.68 $100.07 3,375
2020-08-04 $113.75 $113.75 $110.80 $111.61 $100.01 88,792
2020-08-03 $110.85 $115.25 $110.85 $112.10 $100.45 6,656
2020-07-31 $117.50 $117.50 $111.00 $111.00 $99.46 7,687
2020-07-30 $113.53 $115.50 $113.08 $114.83 $102.89 3,565
2020-07-29 $114.20 $114.20 $111.25 $113.08 $101.33 2,795
2020-07-28 $114.39 $114.39 $111.49 $112.76 $101.04 2,749
2020-07-27 $112.00 $112.96 $110.29 $112.38 $100.70 5,045
2020-07-24 $111.75 $111.75 $107.61 $111.33 $99.76 6,447
2020-07-23 $112.50 $112.60 $109.11 $110.70 $99.20 134,772
2020-07-22 $114.30 $115.40 $112.00 $112.67 $100.96 8,601
2020-07-21 $119.57 $119.57 $114.70 $115.44 $103.44 28,294
2020-07-20 $123.44 $126.70 $115.00 $118.10 $105.83 43,110
2020-07-17 $115.00 $120.85 $114.54 $120.85 $108.29 13,930
2020-07-16 $116.80 $116.80 $111.50 $114.48 $102.58 13,170
2020-07-15 $110.45 $117.25 $110.45 $116.68 $104.55 8,738
2020-07-14 $106.20 $108.71 $106.20 $106.25 $95.21 276,897
2020-07-13 $107.90 $108.30 $106.10 $106.10 $95.07 204,831
2020-07-10 $110.25 $110.25 $106.60 $106.60 $95.52 3,023
2020-07-09 $108.75 $109.00 $106.74 $106.80 $95.70 2,938
2020-07-08 $108.75 $108.75 $108.75 $108.75 $97.45 2,552
2020-07-07 $108.50 $108.50 $104.55 $106.00 $94.98 4,764
2020-07-06 $106.54 $107.75 $106.54 $106.54 $95.47 1,275
2020-07-02 $108.55 $108.55 $105.97 $106.89 $95.78 3,673
2020-07-01 $103.54 $106.96 $103.54 $106.15 $95.12 2,034
2020-06-30 $105.75 $105.75 $103.70 $105.41 $94.46 1,322
2020-06-29 $105.20 $107.24 $104.20 $107.00 $95.88 2,342
2020-06-26 $107.96 $107.96 $104.05 $105.20 $94.27 6,465
2020-06-25 $105.95 $106.94 $104.08 $104.15 $93.33 2,605
2020-06-24 $107.52 $107.52 $102.95 $102.95 $92.25 4,936
2020-06-23 $107.96 $109.78 $106.42 $107.67 $96.48 5,921
2020-06-22 $104.00 $107.72 $104.00 $107.00 $95.88 10,496
2020-06-19 $105.23 $106.22 $102.95 $106.22 $95.18 4,278
2020-06-18 $105.23 $105.23 $102.64 $104.93 $94.03 1,121
2020-06-17 $109.95 $109.95 $106.40 $106.40 $95.34 1,585
2020-06-16 $110.17 $110.17 $107.00 $107.20 $96.06 6,210
2020-06-15 $107.05 $107.05 $103.00 $105.03 $94.12 7,670
2020-06-12 $105.00 $105.00 $102.09 $103.86 $93.07 2,465
2020-06-11 $106.50 $106.50 $103.00 $103.46 $92.71 3,529
2020-06-10 $107.00 $107.90 $107.00 $107.86 $96.65 2,890
2020-06-09 $106.46 $106.46 $104.25 $105.67 $94.69 3,862
2020-06-08 $104.13 $106.46 $103.54 $106.46 $95.40 5,745
2020-06-05 $108.38 $109.46 $106.50 $108.00 $96.78 9,844
2020-06-04 $109.71 $109.71 $107.50 $109.21 $97.86 2,132
2020-06-03 $107.42 $110.25 $107.42 $108.68 $97.39 3,750
2020-06-02 $107.12 $108.75 $106.30 $108.75 $97.45 1,611
2020-06-01 $108.66 $110.70 $108.00 $108.00 $96.78 1,388
2020-05-29 $109.30 $111.00 $105.57 $107.26 $96.11 3,018
2020-05-28 $108.71 $108.71 $106.60 $108.00 $96.78 2,609
2020-05-27 $103.65 $104.25 $100.25 $104.25 $93.42 3,360
2020-05-26 $108.73 $110.00 $106.35 $106.35 $95.30 3,183
2020-05-22 $110.01 $111.00 $107.80 $110.60 $99.11 6,537
2020-05-21 $115.57 $115.57 $110.00 $111.40 $99.82 10,288
2020-05-20 $107.70 $110.75 $107.70 $109.38 $98.01 951
2020-05-19 $106.90 $107.39 $106.90 $107.39 $96.23 378
2020-05-18 $106.04 $109.00 $106.00 $108.67 $97.38 2,805
2020-05-15 $105.00 $105.00 $105.00 $105.00 $94.09 333
2020-05-14 $107.54 $107.54 $106.05 $106.05 $95.03 689
2020-05-13 $107.50 $110.70 $107.50 $110.67 $99.17 611
2020-05-12 $108.15 $108.15 $108.15 $108.15 $96.91 146
2020-05-11 $106.37 $108.15 $106.00 $108.15 $96.91 1,728
2020-05-08 $103.50 $103.50 $103.50 $103.50 $92.74 217
2020-05-07 $106.63 $106.63 $103.50 $103.50 $92.74 494
2020-05-06 $110.71 $110.75 $110.71 $110.75 $99.24 1,143
2020-05-05 $105.25 $105.25 $105.25 $105.25 $94.31 476
2020-05-04 $104.00 $105.25 $104.00 $105.25 $94.31 906
2020-05-01 $103.79 $106.17 $103.79 $104.75 $93.86 4,920
2020-04-30 $106.00 $108.50 $104.29 $106.30 $95.25 16,795
2020-04-29 $103.45 $103.45 $101.29 $101.29 $90.76 721
2020-04-28 $102.70 $103.50 $102.70 $103.50 $92.74 710
2020-04-27 $99.00 $99.00 $99.00 $99.00 $88.71 9
2020-04-24 $101.25 $101.25 $99.00 $99.00 $88.71 1,177
2020-04-23 $98.50 $99.75 $98.50 $99.75 $89.38 415
2020-04-22 $98.60 $98.60 $98.60 $98.60 $88.35 58
2020-04-21 $100.05 $100.05 $98.14 $98.60 $88.35 4,529
2020-04-20 $99.98 $102.26 $99.98 $102.26 $91.63 407
2020-04-17 $101.50 $101.50 $99.00 $99.00 $88.71 6,721
2020-04-16 $97.72 $97.72 $96.75 $96.75 $86.70 436
2020-04-15 $96.75 $96.75 $96.75 $96.75 $86.70 1,213
2020-04-14 $94.95 $96.46 $94.95 $96.46 $86.44 7,121
2020-04-13 $91.01 $94.97 $91.01 $94.97 $85.10 1,222
2020-04-09 $86.10 $86.10 $86.10 $86.10 $77.15 379
2020-04-08 $85.05 $85.05 $85.05 $85.05 $76.21 76
2020-04-07 $85.09 $85.09 $85.05 $85.05 $76.21 878
2020-04-06 $85.40 $85.40 $85.40 $85.40 $76.53 5
2020-04-03 $85.40 $85.40 $85.40 $85.40 $76.53 72
2020-04-02 $85.40 $85.40 $85.40 $85.40 $76.53 58
2020-04-01 $88.64 $88.64 $85.40 $85.40 $76.53 478
2020-03-31 $90.50 $90.50 $90.50 $90.50 $81.10 213
2020-03-30 $87.50 $87.50 $87.37 $87.37 $78.29 125,277
2020-03-27 $85.01 $85.10 $80.70 $85.10 $76.26 93,378
2020-03-26 $83.00 $83.67 $83.00 $83.67 $74.98 1,809
2020-03-25 $82.71 $82.71 $77.45 $80.05 $71.73 742
2020-03-24 $76.45 $82.31 $76.45 $82.31 $73.76 1,770
2020-03-23 $78.90 $78.90 $78.90 $78.90 $70.70 830
2020-03-20 $81.36 $81.36 $81.36 $81.36 $72.91 50,902
2020-03-19 $75.15 $79.38 $75.15 $79.34 $71.10 1,719
2020-03-18 $77.75 $77.75 $77.75 $77.75 $69.67 405
2020-03-17 $80.40 $81.54 $80.40 $81.54 $73.07 13,105
2020-03-16 $76.00 $76.00 $76.00 $76.00 $68.10 20
2020-03-13 $77.58 $78.47 $76.00 $76.00 $68.10 913
2020-03-12 $81.20 $81.20 $77.89 $79.66 $71.38 4,053
2020-03-11 $87.04 $87.04 $87.00 $87.00 $77.96 464
2020-03-10 $97.58 $97.58 $97.58 $97.58 $87.44 68
2020-03-09 $97.58 $97.58 $97.58 $97.58 $87.44 4
2020-03-06 $97.58 $97.58 $97.58 $97.58 $87.44 81
2020-03-05 $97.58 $97.58 $97.58 $97.58 $87.44 440
2020-03-04 $96.21 $96.21 $96.15 $96.15 $86.16 440
2020-03-03 $90.80 $90.80 $90.80 $90.80 $81.36 225
2020-03-02 $89.93 $90.80 $89.93 $90.80 $81.36 510
2020-02-28 $86.74 $87.25 $86.74 $87.25 $78.18 458
2020-02-27 $91.40 $91.40 $90.85 $90.85 $81.41 2,720
2020-02-26 $97.10 $97.10 $97.10 $97.10 $85.24 49
2020-02-25 $99.00 $99.00 $99.00 $99.00 $85.24 108
2020-02-24 $99.00 $99.00 $99.00 $99.00 $85.24 10
2020-02-21 $99.00 $99.00 $99.00 $99.00 $85.24 160
2020-02-20 $97.83 $97.83 $97.83 $97.83 $84.23 1,685
2020-02-19 $97.83 $97.83 $97.83 $97.83 $84.23 40
2020-02-18 $97.83 $97.83 $97.83 $97.83 $84.23 200
2020-02-14 $96.85 $96.85 $96.85 $96.85 $83.39 42
2020-02-13 $96.85 $96.85 $96.85 $96.85 $83.39 165
2020-02-12 $99.08 $99.08 $99.08 $99.08 $85.31 310
2020-02-11 $99.20 $99.20 $99.20 $99.20 $85.41 269
2020-02-10 $98.64 $98.64 $98.64 $98.64 $84.93 0
2020-02-07 $98.64 $98.64 $98.64 $98.64 $84.93 188
2020-02-06 $99.75 $99.75 $99.75 $99.75 $85.88 5,000
2020-02-04 $99.01 $99.05 $99.01 $99.05 $85.28 705
2020-02-03 $97.75 $97.75 $97.75 $97.75 $84.16 0
2020-01-31 $97.75 $97.75 $97.75 $97.75 $84.16 337
2020-01-29 $98.60 $98.60 $98.60 $98.60 $84.89 5
2020-01-28 $98.64 $98.64 $98.60 $98.60 $84.89 789
2020-01-27 $98.91 $98.91 $98.91 $98.91 $85.16 50
2020-01-24 $99.40 $99.40 $98.91 $98.91 $85.16 299
2020-01-23 $100.35 $100.35 $100.35 $100.35 $86.40 3,250
2020-01-22 $100.39 $100.39 $100.35 $100.35 $86.40 344
2020-01-21 $101.14 $101.14 $101.14 $101.14 $87.08 317
2020-01-17 $100.23 $100.23 $100.23 $100.23 $86.30 179
2020-01-16 $100.23 $100.23 $100.23 $100.23 $86.30 40
2020-01-15 $100.23 $100.23 $100.23 $100.23 $86.30 22
2020-01-14 $99.09 $100.23 $99.09 $100.23 $86.30 746
2020-01-13 $100.96 $100.96 $100.96 $100.96 $86.92 80
2020-01-10 $99.70 $99.70 $99.70 $99.70 $85.84 141
2020-01-09 $100.96 $100.96 $100.96 $100.96 $86.92 1,245
2020-01-08 $99.70 $99.70 $99.70 $99.70 $85.84 62
2020-01-07 $99.70 $99.70 $99.70 $99.70 $85.84 119
2020-01-06 $100.00 $100.00 $99.44 $99.70 $85.84 461
2020-01-03 $101.30 $101.50 $101.30 $101.50 $87.39 377
2020-01-02 $100.00 $100.00 $100.00 $100.00 $86.10 9,232
2019-12-31 $101.00 $101.00 $101.00 $101.00 $86.96 128
2019-12-30 $101.05 $101.05 $101.05 $101.05 $87.00 225
2019-12-27 $99.15 $99.15 $99.15 $99.15 $85.37 51
2019-12-26 $99.15 $99.15 $99.15 $99.15 $85.37 75
2019-12-24 $99.15 $99.15 $99.15 $99.15 $85.37 555
2019-12-23 $102.46 $102.46 $102.46 $102.46 $88.22 46,016
2019-12-20 $100.65 $102.50 $100.65 $102.46 $88.22 1,556
2019-12-19 $97.25 $97.25 $97.25 $97.25 $83.73 135
2019-12-18 $98.09 $98.09 $97.25 $97.25 $83.73 150,398
2019-12-17 $95.60 $95.60 $95.60 $95.60 $82.31 0
2019-12-16 $95.60 $95.60 $95.60 $95.60 $82.31 50
2019-12-13 $95.60 $95.60 $95.60 $95.60 $82.31 1,337
2019-12-12 $95.39 $96.47 $95.39 $96.47 $83.06 455
2019-12-11 $96.44 $96.44 $95.79 $95.79 $82.47 28,552
2019-12-10 $96.10 $96.10 $96.10 $96.10 $82.74 6
2019-12-09 $96.10 $96.10 $96.10 $96.10 $82.74 67
2019-12-06 $96.10 $96.10 $96.10 $96.10 $82.74 0
2019-12-05 $96.10 $96.10 $96.10 $96.10 $82.74 60
2019-12-04 $96.06 $96.10 $96.06 $96.10 $82.74 538
2019-12-03 $94.74 $94.74 $94.74 $94.74 $81.57 131
2019-12-02 $97.00 $97.00 $97.00 $97.00 $83.52 0
2019-11-29 $97.00 $97.00 $97.00 $97.00 $83.52 2,001
2019-11-27 $96.30 $96.30 $96.30 $96.30 $82.91 0
2019-11-26 $96.35 $96.35 $96.30 $96.30 $82.91 3,699
2019-11-25 $97.78 $97.95 $96.20 $96.20 $82.83 2,182
2019-11-22 $95.85 $95.85 $95.85 $95.85 $82.53 365
2019-11-21 $94.20 $95.75 $94.20 $95.75 $82.44 461
2019-11-20 $94.26 $94.26 $94.26 $94.26 $81.16 154
2019-11-19 $95.90 $95.90 $95.90 $95.90 $82.57 96
2019-11-18 $95.90 $95.90 $95.90 $95.90 $82.57 50
2019-11-15 $95.90 $95.90 $95.90 $95.90 $82.57 2
2019-11-14 $95.90 $95.90 $95.90 $95.90 $82.57 30
2019-11-13 $95.90 $95.90 $95.90 $95.90 $82.57 246
2019-11-12 $92.75 $92.75 $92.75 $92.75 $79.86 201
2019-11-11 $94.65 $94.65 $94.65 $94.65 $81.49 45
2019-11-08 $91.95 $94.65 $91.95 $94.65 $81.49 2,130
2019-11-07 $94.10 $94.10 $93.85 $93.85 $80.80 220
2019-11-06 $94.10 $94.10 $94.10 $94.10 $81.02 200
2019-11-05 $94.80 $94.80 $94.80 $94.80 $81.62 91
2019-11-04 $94.84 $94.84 $94.80 $94.80 $81.62 342
2019-11-01 $95.70 $95.70 $95.70 $95.70 $82.40 96
2019-10-31 $95.70 $95.70 $95.70 $95.70 $82.40 89
2019-10-30 $95.70 $95.70 $95.70 $95.70 $82.40 237
2019-10-29 $95.80 $95.80 $95.80 $95.80 $82.48 110
2019-10-28 $97.85 $97.85 $94.95 $95.80 $82.48 874
2019-10-25 $94.81 $94.81 $94.81 $94.81 $81.63 1,996
2019-10-24 $91.90 $91.90 $91.90 $91.90 $79.12 225
2019-10-23 $88.40 $88.40 $88.40 $88.40 $76.11 0
2019-10-22 $88.40 $88.40 $88.40 $88.40 $76.11 0
2019-10-21 $88.40 $88.40 $88.40 $88.40 $76.11 0
2019-10-18 $87.53 $88.40 $87.53 $88.40 $76.11 259
2019-10-17 $88.08 $88.08 $87.20 $87.20 $75.08 711
2019-10-16 $87.15 $87.15 $87.15 $87.15 $75.03 100
2019-10-15 $85.25 $85.25 $85.25 $85.25 $73.40 0
2019-10-14 $85.25 $85.25 $85.25 $85.25 $73.40 124
2019-10-11 $85.25 $85.25 $85.25 $85.25 $73.40 49
2019-10-10 $85.25 $85.25 $85.25 $85.25 $73.40 236
2019-10-09 $85.25 $85.25 $85.25 $85.25 $73.40 0
2019-10-08 $85.25 $85.25 $85.25 $85.25 $73.40 0
2019-10-07 $85.25 $85.25 $85.25 $85.25 $73.40 0
2019-10-04 $85.25 $85.25 $85.25 $85.25 $73.40 103
2019-10-03 $85.25 $85.25 $85.25 $85.25 $73.40 157
2019-10-02 $85.26 $85.26 $84.05 $84.05 $72.37 449
2019-10-01 $90.65 $90.65 $90.65 $90.65 $78.05 0
2019-09-30 $90.65 $90.65 $90.65 $90.65 $78.05 35
2019-09-27 $90.65 $90.65 $90.65 $90.65 $78.05 0
2019-09-26 $91.67 $91.67 $90.65 $90.65 $78.05 300
2019-09-25 $90.41 $90.41 $90.41 $90.41 $77.84 63
2019-09-24 $90.41 $90.41 $90.41 $90.41 $77.84 132
2019-09-23 $90.21 $90.21 $90.21 $90.21 $77.67 197
2019-09-20 $85.61 $85.61 $85.61 $85.61 $73.71 132
2019-09-19 $85.61 $85.61 $85.61 $85.61 $73.71 0
2019-09-18 $85.61 $85.61 $85.61 $85.61 $73.71 36
2019-09-17 $85.61 $85.61 $85.61 $85.61 $73.71 0
2019-09-16 $85.14 $85.61 $85.14 $85.61 $73.71 326
2019-09-13 $85.16 $85.16 $85.16 $85.16 $73.32 6,882
2019-09-12 $85.26 $85.26 $85.16 $85.16 $73.32 34,787
2019-09-11 $85.70 $85.70 $85.70 $85.70 $73.79 1
2019-09-10 $85.70 $85.70 $85.70 $85.70 $73.79 505
2019-09-09 $89.95 $89.95 $89.95 $89.95 $77.45 44
2019-09-06 $89.95 $89.95 $89.95 $89.95 $77.45 0
2019-09-05 $89.95 $89.95 $89.95 $89.95 $77.45 65
2019-09-04 $89.95 $89.95 $89.95 $89.95 $77.45 135
2019-09-03 $89.95 $89.95 $89.95 $89.95 $77.45 0
2019-08-30 $89.81 $89.95 $89.81 $89.95 $77.45 200
2019-08-29 $89.66 $89.66 $89.66 $89.66 $77.20 57
2019-08-28 $89.66 $89.66 $89.66 $89.66 $77.20 245
2019-08-27 $88.70 $88.70 $88.70 $88.70 $76.37 46
2019-08-26 $90.00 $90.00 $88.70 $88.70 $76.37 239
2019-08-23 $88.84 $88.84 $88.84 $88.84 $76.49 242
2019-08-22 $88.84 $88.84 $88.84 $88.84 $76.49 0
2019-08-21 $88.84 $88.84 $88.84 $88.84 $76.49 134
2019-08-20 $89.36 $89.36 $89.36 $89.36 $76.94 117
2019-08-19 $87.74 $87.74 $87.74 $87.74 $75.54 0
2019-08-16 $87.65 $87.74 $87.30 $87.74 $75.54 1,569
2019-08-15 $87.99 $87.99 $87.99 $87.99 $75.76 400
2019-08-14 $87.99 $87.99 $87.99 $87.99 $75.76 380
2019-08-13 $90.55 $90.59 $90.55 $90.59 $78.00 451
2019-08-12 $87.79 $87.79 $87.79 $87.79 $75.59 0
2019-08-09 $87.79 $87.79 $87.75 $87.79 $75.59 427
2019-08-08 $85.85 $85.85 $85.85 $85.85 $73.92 0
2019-08-07 $85.85 $85.85 $85.85 $85.85 $73.15 300
2019-08-06 $85.85 $85.85 $85.85 $85.85 $73.15 328
2019-08-05 $86.15 $86.15 $86.15 $86.15 $73.40 185
2019-08-02 $87.35 $87.35 $87.35 $87.35 $74.43 100
2019-08-01 $87.35 $87.35 $87.35 $87.35 $74.43 65
2019-07-31 $87.35 $87.35 $87.35 $87.35 $74.43 154
2019-07-30 $86.10 $86.10 $86.10 $86.10 $73.36 5,388
2019-07-29 $84.10 $85.08 $84.10 $84.80 $72.25 200
2019-07-26 $84.80 $84.80 $84.80 $84.80 $72.25 12
2019-07-25 $84.10 $85.08 $84.10 $84.80 $72.25 900
2019-07-24 $80.63 $80.63 $80.63 $80.63 $68.70 0
2019-07-23 $80.63 $80.63 $80.63 $80.63 $68.70 296
2019-07-22 $80.70 $80.70 $80.70 $80.70 $68.76 0
2019-07-19 $80.66 $80.70 $80.66 $80.70 $68.76 227
2019-07-18 $79.75 $81.00 $79.75 $81.00 $69.02 463
2019-07-17 $80.95 $80.95 $80.95 $80.95 $68.97 209
2019-07-16 $79.03 $79.03 $79.03 $79.03 $67.34 0
2019-07-15 $79.03 $79.03 $79.03 $79.03 $67.34 167
2019-07-12 $78.70 $78.70 $78.70 $78.70 $67.06 240
2019-07-11 $82.86 $82.86 $82.86 $82.86 $70.60 0
2019-07-10 $82.86 $82.86 $82.86 $82.86 $70.60 75
2019-07-09 $82.86 $82.86 $82.86 $82.86 $70.60 0
2019-07-08 $82.86 $82.86 $82.86 $82.86 $70.60 0
2019-07-05 $82.86 $82.86 $82.86 $82.86 $70.60 1
2019-07-03 $82.86 $82.86 $82.86 $82.86 $70.60 187
2019-07-02 $83.00 $83.00 $83.00 $83.00 $70.72 104
2019-07-01 $82.80 $82.80 $82.80 $82.80 $70.55 207
2019-06-28 $82.76 $82.76 $82.76 $82.76 $70.52 112
2019-06-27 $81.85 $81.85 $80.45 $80.45 $68.55 1,805
2019-06-26 $80.09 $81.80 $80.09 $81.80 $69.70 1,285
2019-06-25 $83.05 $83.05 $83.05 $83.05 $70.76 650
2019-06-24 $81.40 $81.40 $81.40 $81.40 $69.36 0
2019-06-21 $81.40 $81.40 $81.40 $81.40 $69.36 100
2019-06-20 $80.10 $80.10 $80.10 $80.10 $68.25 46
2019-06-19 $80.10 $80.10 $80.10 $80.10 $68.25 151
2019-06-18 $80.10 $80.10 $80.10 $80.10 $68.25 1,694
2019-06-17 $78.68 $79.20 $78.68 $79.20 $67.48 650
2019-06-14 $79.07 $79.07 $79.07 $79.07 $67.37 317
2019-06-13 $79.11 $79.11 $79.00 $79.00 $67.31 915
2019-06-12 $78.28 $78.28 $78.05 $78.05 $66.50 394
2019-06-11 $72.75 $72.75 $72.75 $72.75 $61.99 52
2019-06-10 $72.75 $72.75 $72.75 $72.75 $61.99 468
2019-06-06 $72.75 $72.75 $72.75 $72.75 $61.99 0
2019-06-05 $72.75 $72.75 $72.75 $72.75 $61.99 0
2019-06-03 $72.75 $72.75 $72.75 $72.75 $61.99 1,613
2019-05-31 $73.34 $73.34 $72.75 $72.75 $61.99 146,926
2019-05-30 $76.04 $76.04 $76.04 $76.04 $64.79 0
2019-05-29 $76.04 $76.04 $76.04 $76.04 $64.79 123
2019-05-28 $76.04 $76.04 $76.04 $76.04 $64.79 50
2019-05-24 $76.04 $76.04 $76.04 $76.04 $64.79 0
2019-05-23 $76.04 $76.04 $76.04 $76.04 $64.79 125
2019-05-22 $74.00 $74.00 $74.00 $74.00 $63.05 0
2019-05-21 $74.00 $74.00 $74.00 $74.00 $63.05 11
2019-05-20 $74.00 $74.00 $74.00 $74.00 $63.05 0
2019-05-17 $74.00 $74.00 $74.00 $74.00 $63.05 609
2019-05-16 $75.06 $75.06 $75.06 $75.06 $63.95 0
2019-05-15 $75.06 $75.06 $75.06 $75.06 $63.95 0
2019-05-14 $75.06 $75.06 $75.06 $75.06 $63.95 0
2019-05-13 $75.06 $75.06 $75.06 $75.06 $63.95 1
2019-05-10 $75.06 $75.06 $75.06 $75.06 $63.95 0
2019-05-09 $75.06 $75.06 $75.06 $75.06 $63.95 17
2019-05-08 $75.06 $75.06 $75.06 $75.06 $63.95 85
2019-05-07 $75.00 $76.75 $75.00 $75.06 $63.95 4,165
2019-05-06 $74.78 $74.78 $74.78 $74.78 $63.72 0
2019-05-03 $74.78 $74.78 $74.78 $74.78 $63.72 0
2019-05-02 $74.78 $74.78 $74.78 $74.78 $63.72 0
2019-05-01 $74.78 $74.78 $74.78 $74.78 $63.72 6
2019-04-30 $74.78 $74.78 $74.78 $74.78 $63.72 1,278
2019-04-29 $76.27 $76.27 $76.27 $76.27 $64.99 8
2019-04-26 $76.27 $76.27 $76.27 $76.27 $64.98 35
2019-04-25 $76.27 $76.27 $76.27 $76.27 $64.99 215
2019-04-24 $75.76 $75.76 $75.76 $75.76 $64.55 100
2019-04-23 $76.60 $76.60 $76.60 $76.60 $65.27 5
2019-04-22 $76.60 $76.60 $76.60 $76.60 $65.27 59
2019-04-18 $76.60 $76.60 $76.60 $76.60 $65.27 100
2019-04-17 $79.99 $79.99 $79.99 $79.99 $68.16 0
2019-04-15 $79.99 $79.99 $79.99 $79.99 $68.16 4
2019-04-12 $79.99 $79.99 $79.99 $79.99 $68.16 0
2019-04-11 $79.99 $79.99 $79.99 $79.99 $68.16 86
2019-04-10 $79.99 $79.99 $79.99 $79.99 $68.16 2,055
2019-04-09 $79.60 $79.60 $79.60 $79.60 $67.82 119
2019-04-08 $79.35 $79.35 $79.35 $79.35 $67.61 0
2019-04-05 $79.35 $79.35 $79.35 $79.35 $67.61 593
2019-04-04 $79.65 $79.65 $79.65 $79.65 $67.87 371
2019-04-03 $80.30 $80.30 $80.30 $80.30 $68.42 145
2019-04-02 $81.50 $81.50 $80.60 $80.60 $68.68 804
2019-04-01 $80.40 $80.40 $80.40 $80.40 $68.50 213
2019-03-29 $84.02 $84.02 $84.02 $84.02 $71.59 755
2019-03-28 $84.02 $84.02 $84.02 $84.02 $71.59 5
2019-03-27 $84.02 $84.02 $84.02 $84.02 $71.59 1,310
2019-03-26 $85.00 $85.00 $85.00 $85.00 $72.42 0
2019-03-25 $85.00 $85.00 $85.00 $85.00 $72.42 130
2019-03-22 $84.47 $84.47 $84.47 $84.47 $71.97 2
2019-03-21 $84.47 $84.47 $84.47 $84.47 $71.97 0
2019-03-20 $84.47 $84.47 $84.47 $84.47 $71.97 0
2019-03-19 $84.47 $84.47 $84.47 $84.47 $71.97 345
2019-03-18 $84.00 $84.00 $84.00 $84.00 $71.57 200
2019-03-14 $81.70 $81.70 $81.70 $81.70 $69.61 0
2019-03-13 $81.70 $81.70 $81.70 $81.70 $69.61 11,540
2019-03-12 $81.70 $81.70 $81.70 $81.70 $69.61 0
2019-03-11 $81.70 $81.70 $81.70 $81.70 $69.61 388
2019-03-08 $81.24 $81.24 $81.24 $81.24 $69.22 110
2019-03-07 $82.15 $82.15 $82.15 $82.15 $70.00 88
2019-03-06 $82.15 $82.15 $82.15 $82.15 $70.00 255
2019-03-05 $82.00 $83.48 $82.00 $83.48 $71.13 581
2019-03-04 $81.10 $81.10 $81.10 $81.10 $69.10 181
2019-03-01 $81.92 $81.92 $81.92 $81.92 $69.80 407
2019-02-28 $81.92 $81.92 $81.92 $81.92 $69.80 1,440
2019-02-27 $82.35 $82.35 $82.35 $82.35 $68.58 45
2019-02-26 $82.35 $82.35 $82.35 $82.35 $68.58 155
2019-02-25 $81.45 $81.45 $81.45 $81.45 $67.83 242
2019-02-22 $81.35 $81.35 $81.35 $81.35 $67.74 2,938
2019-02-21 $79.74 $79.74 $79.74 $79.74 $66.40 6
2019-02-20 $80.01 $80.01 $79.74 $79.74 $66.40 3,663
2019-02-19 $78.45 $78.45 $78.45 $78.45 $65.33 1,698
2019-02-15 $79.70 $79.70 $79.70 $79.70 $66.37 15
2019-02-14 $77.20 $79.70 $77.20 $79.70 $66.37 748
2019-02-13 $74.08 $74.08 $74.08 $74.08 $61.69 0
2019-02-12 $74.08 $74.08 $74.08 $74.08 $61.69 452
2019-02-11 $74.45 $74.45 $74.45 $74.45 $62.00 74
2019-02-08 $74.45 $74.45 $74.45 $74.45 $62.00 106
2019-02-07 $74.45 $74.45 $74.45 $74.45 $62.00 206
2019-02-06 $71.95 $71.95 $71.95 $71.95 $59.92 0
2019-02-05 $71.95 $71.95 $71.95 $71.95 $59.92 0
2019-02-04 $71.99 $71.99 $71.95 $71.95 $59.92 626
2019-02-01 $71.33 $71.33 $71.33 $71.33 $59.40 0
2019-01-31 $71.33 $71.33 $71.33 $71.33 $59.40 0
2019-01-30 $71.33 $71.33 $71.33 $71.33 $59.40 500
2019-01-29 $70.97 $70.97 $70.97 $70.97 $59.10 200
2019-01-28 $69.40 $69.40 $69.40 $69.40 $57.79 395
2019-01-25 $72.47 $72.47 $72.47 $72.47 $60.35 0
2019-01-24 $72.47 $72.47 $72.47 $72.47 $60.35 150
2019-01-23 $71.20 $71.20 $71.20 $71.20 $59.29 0
2019-01-22 $71.20 $71.20 $71.20 $71.20 $59.29 146
2019-01-18 $70.85 $70.85 $70.85 $70.85 $59.00 59
2019-01-17 $70.85 $70.85 $70.85 $70.85 $59.00 0
2019-01-16 $70.85 $70.85 $70.85 $70.85 $59.00 0
2019-01-15 $70.88 $70.88 $70.85 $70.85 $59.00 19,230
2019-01-14 $75.43 $75.43 $75.43 $75.43 $62.81 0
2019-01-11 $75.43 $75.43 $75.43 $75.43 $62.81 830
2019-01-10 $75.43 $75.43 $75.43 $75.43 $62.81 299
2019-01-09 $76.68 $76.68 $76.68 $76.68 $63.85 0
2019-01-08 $76.68 $76.68 $76.68 $76.68 $63.85 0
2019-01-07 $76.68 $76.68 $76.68 $76.68 $63.85 125
2019-01-04 $78.20 $78.20 $78.20 $78.20 $65.12 171
2019-01-03 $73.40 $73.40 $73.40 $73.40 $61.12 0
2018-12-31 $73.40 $73.40 $73.40 $73.40 $61.12 151
2018-12-28 $73.40 $73.40 $73.40 $73.40 $61.12 216
2018-12-27 $73.35 $73.35 $73.35 $73.35 $61.08 100
2018-12-26 $73.88 $76.80 $73.55 $73.55 $61.25 2,165
2018-12-24 $73.55 $73.55 $73.55 $73.55 $61.25 200
2018-12-21 $73.45 $74.05 $73.45 $74.05 $61.66 526
2018-12-20 $75.35 $75.35 $74.75 $74.75 $62.25 1,231
2018-12-19 $76.75 $76.75 $76.75 $76.75 $63.91 348
2018-12-18 $78.40 $78.40 $78.40 $78.40 $65.29 0
2018-12-14 $78.40 $78.40 $78.40 $78.40 $65.29 0
2018-12-13 $78.40 $78.40 $78.40 $78.40 $65.29 0
2018-12-12 $78.40 $78.40 $78.40 $78.40 $65.29 20
2018-12-11 $78.40 $78.40 $78.40 $78.40 $65.29 4
2018-12-10 $78.40 $78.40 $78.40 $78.40 $65.29 5
2018-12-07 $78.40 $78.40 $78.40 $78.40 $65.29 0
2018-12-04 $78.40 $78.40 $78.40 $78.40 $65.29 378
2018-12-03 $77.94 $77.94 $77.94 $77.94 $64.90 0
2018-11-30 $77.94 $77.94 $77.94 $77.94 $64.90 0
2018-11-29 $77.94 $77.94 $77.94 $77.94 $64.90 0
2018-11-28 $77.94 $77.94 $77.94 $77.94 $64.90 252
2018-11-27 $80.25 $80.25 $80.25 $80.25 $66.83 0
2018-11-26 $80.25 $80.25 $80.25 $80.25 $66.83 14
2018-11-23 $80.25 $80.25 $80.25 $80.25 $66.83 63
2018-11-21 $80.25 $80.25 $80.25 $80.25 $66.83 0
2018-11-20 $80.25 $80.25 $80.25 $80.25 $66.83 0
2018-11-19 $79.53 $80.25 $79.53 $80.25 $66.83 848
2018-11-16 $81.20 $81.20 $81.20 $81.20 $67.62 0
2018-11-15 $81.20 $81.20 $81.20 $81.20 $67.62 531
2018-11-14 $82.60 $82.60 $82.60 $82.60 $68.78 100
2018-11-13 $79.75 $79.75 $79.75 $79.75 $66.41 0
2018-11-12 $79.75 $79.75 $79.75 $79.75 $66.41 1,315
2018-11-09 $79.95 $80.00 $79.40 $79.40 $66.12 1,655
2018-11-08 $79.80 $81.60 $79.25 $79.25 $65.99 900
2018-11-07 $75.35 $75.35 $75.35 $75.35 $62.75 190
2018-11-06 $75.35 $75.35 $75.35 $75.35 $62.75 41
2018-11-05 $75.35 $75.35 $75.35 $75.35 $62.75 0
2018-11-02 $75.35 $75.35 $75.35 $75.35 $62.75 100
2018-11-01 $74.30 $74.30 $74.30 $74.30 $61.87 0
2018-10-31 $74.30 $74.30 $74.30 $74.30 $61.87 50
2018-10-30 $74.30 $74.30 $74.30 $74.30 $61.87 70
2018-10-29 $74.30 $74.30 $74.30 $74.30 $61.87 0
2018-10-26 $74.30 $74.30 $74.30 $74.30 $61.87 174
2018-10-25 $76.00 $76.00 $76.00 $76.00 $63.29 68
2018-10-24 $76.00 $76.00 $76.00 $76.00 $63.29 1,200
2018-10-23 $78.30 $78.30 $78.30 $78.30 $65.20 112
2018-10-22 $78.09 $78.10 $78.09 $78.10 $65.04 1,418
2018-10-19 $77.19 $77.19 $76.62 $76.62 $63.80 1,138
2018-10-18 $76.05 $76.05 $76.05 $76.05 $63.33 1,444
2018-10-17 $76.31 $76.31 $76.31 $76.31 $63.55 300
2018-10-16 $73.34 $73.34 $73.34 $73.34 $61.07 0
2018-10-15 $73.34 $73.34 $73.34 $73.34 $61.07 600
2018-10-12 $72.74 $72.74 $72.74 $72.74 $60.57 201
2018-10-11 $73.80 $73.80 $73.80 $73.80 $61.46 411
2018-10-10 $74.65 $74.65 $74.65 $74.65 $62.16 394
2018-10-09 $74.97 $74.97 $74.97 $74.97 $62.43 8,975
2018-10-08 $76.50 $76.50 $76.50 $76.50 $63.70 70
2018-10-05 $77.70 $77.70 $76.50 $76.50 $63.70 1,159
2018-10-04 $77.45 $77.45 $77.45 $77.45 $64.50 283
2018-10-03 $78.25 $78.25 $78.25 $78.25 $65.16 121
2018-10-02 $78.00 $78.00 $78.00 $78.00 $64.95 150
2018-10-01 $78.43 $78.43 $78.43 $78.43 $65.31 13
2018-09-28 $78.43 $78.43 $78.43 $78.43 $65.31 1,115
2018-09-27 $78.00 $78.00 $78.00 $78.00 $64.95 400
2018-09-26 $76.15 $76.15 $76.15 $76.15 $63.41 234
2018-09-25 $75.35 $75.46 $75.35 $75.46 $62.84 600
2018-09-24 $74.09 $74.09 $74.09 $74.09 $61.70 156
2018-09-21 $73.15 $73.15 $73.15 $73.15 $60.91 11
2018-09-20 $73.15 $73.15 $73.15 $73.15 $60.91 300
2018-09-19 $72.90 $72.90 $72.80 $72.80 $60.62 321
2018-09-18 $73.39 $73.39 $72.98 $72.98 $60.77 600
2018-09-17 $73.29 $73.29 $73.12 $73.12 $60.89 1,408
2018-09-14 $73.70 $73.70 $73.70 $73.70 $61.37 0
2018-09-13 $73.70 $73.70 $73.70 $73.70 $61.37 0
2018-09-12 $73.70 $73.70 $73.70 $73.70 $61.37 1
2018-09-11 $75.45 $75.45 $73.70 $73.70 $61.37 705
2018-09-10 $73.90 $73.90 $73.90 $73.90 $61.54 0
2018-09-07 $73.90 $73.90 $73.90 $73.90 $61.54 50
2018-09-06 $73.95 $73.95 $73.90 $73.90 $61.54 350
2018-09-05 $75.30 $75.30 $75.30 $75.30 $62.70 56
2018-09-04 $75.30 $75.30 $75.30 $75.30 $62.70 59
2018-08-31 $75.30 $75.30 $75.30 $75.30 $62.70 0
2018-08-30 $75.30 $75.30 $75.30 $75.30 $62.70 0
2018-08-29 $75.30 $75.30 $75.30 $75.30 $62.70 819
2018-08-28 $75.35 $75.74 $75.30 $75.30 $62.70 601
2018-08-27 $77.60 $77.60 $77.60 $77.60 $64.62 0
2018-08-24 $77.60 $77.60 $77.60 $77.60 $64.62 0
2018-08-23 $77.60 $77.60 $77.60 $77.60 $64.62 2
2018-08-22 $77.60 $77.60 $77.60 $77.60 $64.62 900
2018-08-21 $77.45 $77.45 $77.45 $77.45 $64.50 1,332
2018-08-20 $77.50 $77.50 $77.50 $77.50 $64.54 0
2018-08-17 $77.50 $77.50 $77.50 $77.50 $64.54 41
2018-08-16 $77.50 $77.50 $77.50 $77.50 $64.54 0
2018-08-15 $77.50 $77.50 $77.50 $77.50 $64.54 0
2018-08-14 $77.50 $77.50 $77.50 $77.50 $64.54 0
2018-08-13 $77.50 $77.50 $77.50 $77.50 $64.54 0
2018-08-10 $77.50 $77.50 $77.50 $77.50 $64.54 0
2018-08-09 $77.50 $77.50 $77.50 $77.50 $64.54 200
2018-08-08 $77.95 $77.95 $77.95 $77.95 $64.17 0
2018-08-07 $77.95 $77.95 $77.95 $77.95 $64.17 400
2018-08-06 $75.30 $75.30 $75.30 $75.30 $61.99 10
2018-08-03 $75.30 $75.30 $75.30 $75.30 $61.99 0
2018-08-02 $75.30 $75.30 $75.30 $75.30 $61.99 100
2018-08-01 $76.69 $76.69 $76.69 $76.69 $63.13 113
2018-07-31 $76.44 $76.69 $76.25 $76.69 $63.13 476
2018-07-30 $74.70 $74.70 $74.70 $74.70 $61.49 317
2018-07-27 $75.45 $75.45 $75.45 $75.45 $62.11 0
2018-07-26 $75.45 $75.45 $75.45 $75.45 $62.11 400
2018-07-25 $72.25 $72.25 $71.54 $71.78 $59.09 2,851
2018-07-24 $73.26 $73.26 $73.26 $73.26 $60.31 0
2018-07-23 $73.26 $73.26 $73.26 $73.26 $60.31 200
2018-07-20 $67.90 $67.90 $67.90 $67.90 $55.89 5
2018-07-19 $67.90 $67.90 $67.90 $67.90 $55.89 63
2018-07-18 $67.90 $67.90 $67.90 $67.90 $55.89 0
2018-07-17 $67.90 $67.90 $67.90 $67.90 $55.89 0
2018-07-16 $67.90 $67.90 $67.90 $67.90 $55.89 0
2018-07-13 $67.90 $67.90 $67.90 $67.90 $55.89 863
2018-07-12 $67.90 $67.90 $67.90 $67.90 $55.89 62
2018-07-11 $67.90 $67.90 $67.90 $67.90 $55.89 0
2018-07-10 $67.90 $67.90 $67.90 $67.90 $55.89 0
2018-07-09 $67.90 $67.90 $67.90 $67.90 $55.89 0
2018-07-06 $67.90 $67.90 $67.90 $67.90 $55.89 125
2018-07-05 $68.15 $68.15 $68.15 $68.15 $56.10 464
2018-07-03 $68.75 $68.75 $68.35 $68.35 $56.26 740
2018-07-02 $67.70 $67.70 $67.70 $67.70 $55.73 1
2018-06-29 $67.70 $67.70 $67.70 $67.70 $55.73 70
2018-06-28 $67.70 $67.70 $67.70 $67.70 $55.73 400
2018-06-27 $68.05 $68.05 $68.05 $68.05 $56.02 522
2018-06-26 $69.05 $69.05 $69.05 $69.05 $56.84 0
2018-06-25 $69.05 $69.05 $69.05 $69.05 $56.84 64
2018-06-22 $69.05 $69.05 $69.05 $69.05 $56.84 0
2018-06-21 $69.05 $69.05 $69.05 $69.05 $56.84 2,100
2018-06-20 $70.84 $70.84 $70.84 $70.84 $58.31 290
2018-06-19 $69.91 $70.14 $69.91 $70.14 $57.74 411
2018-06-18 $71.04 $71.04 $71.04 $71.04 $58.48 158
2018-06-15 $71.00 $71.00 $71.00 $71.00 $58.45 123
2018-06-14 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-06-13 $72.70 $72.70 $72.70 $72.70 $59.84 300
2018-06-12 $71.20 $71.20 $71.20 $71.20 $58.61 0
2018-06-11 $71.20 $71.20 $71.20 $71.20 $58.61 66
2018-06-08 $71.20 $71.20 $71.20 $71.20 $58.61 86
2018-06-07 $71.20 $71.20 $71.20 $71.20 $58.61 500
2018-06-06 $71.40 $71.40 $71.40 $71.40 $58.77 73
2018-06-05 $71.40 $71.40 $71.40 $71.40 $58.77 0
2018-06-04 $71.41 $71.41 $71.40 $71.40 $58.77 326
2018-06-01 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-05-31 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-05-30 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-05-29 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-05-25 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-05-24 $72.70 $72.70 $72.70 $72.70 $59.84 0
2018-05-23 $72.70 $72.70 $72.70 $72.70 $59.84 135
2018-05-22 $72.70 $72.70 $72.70 $72.70 $59.84 100
2018-05-21 $71.45 $71.45 $71.45 $71.45 $58.82 5
2018-05-18 $71.45 $71.45 $71.45 $71.45 $58.82 179
2018-05-17 $70.55 $70.55 $70.55 $70.55 $58.08 0
2018-05-16 $70.55 $70.55 $70.55 $70.55 $58.08 0
2018-05-15 $70.55 $70.99 $70.55 $70.55 $58.08 3,929
2018-05-14 $71.50 $71.50 $71.50 $71.50 $58.86 0
2018-05-11 $70.75 $71.50 $70.75 $71.50 $58.86 1,366
2018-05-10 $70.05 $70.05 $70.05 $70.05 $57.66 0
2018-05-09 $70.05 $70.05 $70.05 $70.05 $57.66 0
2018-05-08 $70.05 $70.05 $70.05 $70.05 $57.66 200
2018-05-07 $70.00 $70.26 $70.00 $70.26 $57.84 835
2018-05-04 $69.65 $69.65 $69.65 $69.65 $57.33 0
2018-05-03 $69.65 $69.65 $69.65 $69.65 $57.33 0
2018-05-02 $69.65 $69.65 $69.65 $69.65 $57.33 0
2018-05-01 $69.65 $69.65 $69.65 $69.65 $57.33 7,155
2018-04-30 $69.55 $69.55 $69.55 $69.55 $57.25 590
2018-04-27 $69.80 $69.80 $69.80 $69.80 $57.46 0
2018-04-26 $69.80 $69.80 $69.80 $69.80 $57.46 0
2018-04-25 $69.80 $69.80 $69.80 $69.80 $57.46 187
2018-04-24 $69.80 $69.80 $69.80 $69.80 $57.46 0
2018-04-23 $69.80 $69.80 $69.80 $69.80 $57.46 0
2018-04-20 $69.80 $69.80 $69.80 $69.80 $57.46 0
2018-04-19 $69.80 $69.80 $69.80 $69.80 $57.46 53
2018-04-18 $69.80 $69.80 $69.80 $69.80 $57.46 67
2018-04-17 $69.80 $69.80 $69.80 $69.80 $57.46 300
2018-04-16 $71.00 $71.00 $71.00 $71.00 $58.45 0
2018-04-13 $71.00 $71.00 $71.00 $71.00 $58.45 20
2018-04-12 $71.00 $71.00 $71.00 $71.00 $58.45 100
2018-04-11 $72.32 $72.32 $72.32 $72.32 $59.53 430
2018-04-10 $71.50 $71.50 $71.50 $71.50 $58.86 230
2018-04-09 $69.35 $69.35 $69.35 $69.35 $57.09 0
2018-04-06 $70.00 $70.00 $69.35 $69.35 $57.09 706
2018-04-05 $69.50 $69.50 $69.50 $69.50 $57.21 120
2018-04-04 $69.50 $69.50 $69.50 $69.50 $57.21 100
2018-04-03 $70.38 $70.38 $68.75 $68.75 $56.59 648
2018-04-02 $67.05 $67.05 $67.05 $67.05 $55.19 0
2018-03-29 $67.05 $67.05 $67.05 $67.05 $55.19 66
2018-03-28 $67.05 $67.05 $67.05 $67.05 $55.19 0
2018-03-27 $67.05 $67.05 $67.05 $67.05 $55.19 0
2018-03-26 $67.05 $67.05 $67.05 $67.05 $55.19 700
2018-03-23 $69.98 $69.98 $69.98 $69.98 $57.61 0
2018-03-22 $69.98 $69.98 $69.98 $69.98 $57.61 115
2018-03-21 $69.35 $69.98 $69.35 $69.98 $57.61 1,165
2018-03-20 $65.70 $65.70 $65.70 $65.70 $54.08 2
2018-03-19 $65.70 $65.70 $65.70 $65.70 $54.08 0
2018-03-16 $65.70 $65.70 $65.70 $65.70 $54.08 223
2018-03-15 $65.70 $65.70 $65.70 $65.70 $54.08 0
2018-03-14 $65.70 $65.70 $65.70 $65.70 $54.08 100
2018-03-13 $65.05 $65.05 $65.05 $65.05 $53.55 255
2018-03-12 $65.55 $65.55 $65.55 $65.55 $53.96 0
2018-03-09 $65.99 $65.99 $65.55 $65.55 $53.96 423
2018-03-08 $62.82 $62.82 $62.82 $62.82 $51.71 32
2018-03-07 $62.82 $62.82 $62.82 $62.82 $51.71 70
2018-03-06 $62.82 $62.82 $62.82 $62.82 $51.71 0
2018-03-05 $62.82 $62.82 $62.82 $62.82 $51.71 238
2018-03-02 $62.82 $62.82 $62.82 $62.82 $51.71 29
2018-03-01 $64.55 $64.55 $62.82 $62.82 $51.71 413
2018-02-28 $66.05 $66.05 $65.60 $65.60 $54.00 444
2018-02-27 $66.40 $66.40 $66.40 $66.40 $54.66 0
2018-02-26 $66.40 $66.40 $66.40 $66.40 $54.66 100
2018-02-23 $66.80 $66.80 $66.80 $66.80 $54.99 3
2018-02-22 $66.80 $66.80 $66.80 $66.80 $54.99 32
2018-02-21 $66.80 $66.80 $66.80 $66.80 $54.99 100
2018-02-20 $66.15 $66.15 $66.15 $66.15 $54.45 50
2018-02-16 $66.15 $66.15 $66.15 $66.15 $54.45 71
2018-02-15 $66.15 $66.15 $66.15 $66.15 $54.45 900
2018-02-14 $68.91 $68.91 $68.91 $68.91 $55.14 800
2018-02-13 $67.80 $67.80 $67.80 $67.80 $54.25 0
2018-02-12 $67.80 $67.80 $67.80 $67.80 $54.25 3
2018-02-09 $67.80 $67.80 $67.80 $67.80 $54.25 0
2018-02-08 $67.80 $67.80 $67.80 $67.80 $54.25 20
2018-02-07 $67.80 $67.80 $67.80 $67.80 $54.25 200
2018-02-06 $67.80 $67.80 $67.80 $67.80 $54.25 290
2018-02-05 $67.80 $67.80 $67.80 $67.80 $54.25 200
2018-02-02 $68.60 $68.60 $68.60 $68.60 $54.89 0
2018-02-01 $68.60 $68.60 $68.60 $68.60 $54.89 0
2018-01-31 $68.60 $68.60 $68.60 $68.60 $54.89 500
2018-01-30 $73.00 $73.00 $73.00 $73.00 $58.41 15
2018-01-29 $73.00 $73.00 $73.00 $73.00 $58.41 34
2018-01-26 $71.89 $73.00 $71.89 $73.00 $58.41 200
2018-01-25 $70.70 $70.70 $70.70 $70.70 $56.57 1,765
2018-01-24 $69.10 $69.10 $69.10 $69.10 $55.29 0
2018-01-23 $69.10 $69.10 $69.10 $69.10 $55.29 27
2018-01-22 $69.10 $69.10 $69.10 $69.10 $55.29 0
2018-01-19 $69.10 $69.10 $69.10 $69.10 $55.29 100
2018-01-18 $68.25 $68.25 $68.25 $68.25 $54.61 0
2018-01-17 $68.40 $69.70 $68.25 $68.25 $54.61 1,103
2018-01-16 $70.70 $70.70 $70.70 $70.70 $56.57 110
2018-01-12 $69.55 $69.55 $69.55 $69.55 $55.65 200
2018-01-11 $68.58 $68.58 $68.58 $68.58 $54.88 0
2018-01-10 $68.58 $68.58 $68.58 $68.58 $54.88 800
2018-01-09 $69.87 $69.87 $69.87 $69.87 $55.91 0
2018-01-08 $69.87 $69.87 $69.87 $69.87 $55.91 0
2018-01-05 $69.87 $69.87 $69.87 $69.87 $55.91 200
2018-01-04 $69.53 $69.53 $69.53 $69.53 $55.64 140
2018-01-03 $68.59 $68.59 $68.59 $68.59 $54.89 274
2018-01-02 $68.59 $68.59 $68.59 $68.59 $54.89 200
2017-12-29 $64.56 $64.56 $64.56 $64.56 $51.66 33
2017-12-28 $64.56 $64.56 $64.56 $64.56 $51.66 60
2017-12-27 $64.56 $64.56 $64.56 $64.56 $51.66 0
2017-12-26 $64.56 $64.56 $64.56 $64.56 $51.66 0
2017-12-22 $64.56 $64.56 $64.56 $64.56 $51.66 0
2017-12-21 $64.56 $64.56 $64.56 $64.56 $51.66 0
2017-12-20 $64.56 $64.56 $64.56 $64.56 $51.66 50
2017-12-19 $66.60 $66.60 $64.56 $64.56 $51.66 874
2017-12-18 $65.00 $65.00 $65.00 $65.00 $52.01 0
2017-12-15 $65.00 $65.00 $65.00 $65.00 $52.01 0
2017-12-14 $65.00 $65.00 $65.00 $65.00 $52.01 0
2017-12-13 $65.00 $65.00 $65.00 $65.00 $52.01 0
2017-12-12 $65.00 $65.00 $65.00 $65.00 $52.01 200
2017-12-11 $64.00 $64.00 $64.00 $64.00 $51.21 1,000
2017-12-08 $65.35 $65.35 $65.35 $65.35 $52.29 0
2017-12-07 $65.35 $65.35 $65.35 $65.35 $52.29 0
2017-12-06 $65.35 $65.35 $65.35 $65.35 $52.29 0
2017-12-05 $65.35 $65.35 $65.35 $65.35 $52.29 0
2017-12-04 $65.35 $65.35 $65.35 $65.35 $52.29 0
2017-12-01 $65.35 $65.35 $65.35 $65.35 $52.29 1,200
2017-11-30 $66.30 $66.30 $66.30 $66.30 $53.05 0
2017-11-29 $66.30 $66.30 $66.30 $66.30 $53.05 73
2017-11-28 $66.30 $66.30 $66.30 $66.30 $53.05 3,200
2017-11-27 $66.05 $66.05 $66.05 $66.05 $52.85 0
2017-11-24 $66.05 $66.05 $66.05 $66.05 $52.85 0
2017-11-22 $66.05 $66.05 $66.05 $66.05 $52.85 0
2017-11-21 $66.05 $66.05 $66.05 $66.05 $52.85 0
2017-11-20 $66.05 $66.05 $66.05 $66.05 $52.85 0
2017-11-17 $66.05 $66.05 $66.05 $66.05 $52.85 100
2017-11-16 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-15 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-14 $67.95 $67.95 $67.95 $67.95 $54.37 20
2017-11-13 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-10 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-09 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-08 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-07 $67.95 $67.95 $67.95 $67.95 $54.37 0
2017-11-06 $66.65 $67.95 $66.65 $67.95 $54.37 20,400
2017-11-03 $68.20 $68.20 $68.20 $68.20 $54.57 0
2017-11-02 $68.20 $68.20 $68.20 $68.20 $54.57 95
2017-11-01 $68.20 $68.20 $68.20 $68.20 $54.57 300
2017-10-31 $66.50 $67.83 $66.50 $66.50 $53.21 370
2017-10-30 $68.20 $68.20 $68.20 $68.20 $54.57 0
2017-10-27 $68.20 $68.20 $68.20 $68.20 $54.57 0
2017-10-26 $68.20 $68.20 $68.20 $68.20 $54.57 0
2017-10-25 $68.20 $68.20 $68.20 $68.20 $54.57 0
2017-10-24 $68.20 $68.20 $68.20 $68.20 $54.57 0
2017-10-23 $68.20 $68.20 $68.20 $68.20 $54.57 2,930
2017-10-20 $68.20 $68.20 $68.20 $68.20 $54.57 412
2017-10-19 $68.20 $68.20 $68.20 $68.20 $54.57 2,200
2017-10-18 $68.52 $68.52 $68.52 $68.52 $54.83 0
2017-10-17 $68.52 $68.52 $68.52 $68.52 $54.83 6,100
2017-10-16 $67.70 $67.70 $67.70 $67.70 $54.17 100
2017-10-13 $67.55 $67.55 $67.55 $67.55 $54.05 1,000
2017-10-12 $66.95 $66.95 $66.95 $66.95 $53.57 0
2017-10-11 $66.95 $66.95 $66.95 $66.95 $53.57 13,270
2017-10-10 $66.95 $66.95 $66.95 $66.95 $53.57 700
2017-10-09 $67.00 $67.00 $67.00 $67.00 $53.61 31
2017-10-06 $67.00 $67.00 $67.00 $67.00 $53.61 300
2017-10-05 $66.78 $66.78 $66.78 $66.78 $53.44 0
2017-10-04 $67.00 $67.00 $66.78 $66.78 $53.44 1,651
2017-10-03 $67.00 $67.00 $67.00 $67.00 $53.61 0
2017-10-02 $67.00 $67.00 $67.00 $67.00 $53.61 200
2017-09-29 $64.82 $64.82 $64.82 $64.82 $51.87 0
2017-09-28 $64.82 $64.82 $64.82 $64.82 $51.87 90
2017-09-27 $64.82 $64.82 $64.82 $64.82 $51.87 107
2017-09-26 $65.60 $65.60 $64.82 $64.82 $51.87 893
2017-09-25 $65.90 $65.90 $65.90 $65.90 $52.73 621
2017-09-22 $64.00 $64.00 $64.00 $64.00 $51.21 2
2017-09-21 $64.34 $64.34 $64.00 $64.00 $51.21 605
2017-09-20 $62.85 $62.85 $62.85 $62.85 $50.29 78
2017-09-19 $62.85 $62.85 $62.85 $62.85 $50.29 0
2017-09-18 $62.85 $62.85 $62.85 $62.85 $50.29 600
2017-09-15 $64.20 $64.20 $64.20 $64.20 $51.37 1,100
2017-09-14 $64.20 $64.20 $64.20 $64.20 $51.37 0
2017-09-13 $64.20 $64.20 $64.20 $64.20 $51.37 1
2017-09-12 $64.20 $64.20 $64.20 $64.20 $51.37 200
2017-09-11 $63.70 $63.70 $63.70 $63.70 $50.97 110
2017-09-08 $63.70 $63.70 $63.70 $63.70 $50.97 200
2017-09-07 $62.50 $62.50 $61.89 $61.89 $49.52 1,600
2017-09-06 $60.00 $60.00 $60.00 $60.00 $48.01 0
2017-09-05 $60.00 $60.00 $60.00 $60.00 $48.01 0
2017-09-01 $58.75 $60.00 $58.75 $60.00 $48.01 700
2017-08-31 $56.70 $56.70 $56.70 $56.70 $45.37 0
2017-08-30 $56.70 $56.70 $56.70 $56.70 $45.37 0
2017-08-29 $56.70 $56.70 $56.70 $56.70 $45.37 180
2017-08-28 $56.70 $56.70 $56.70 $56.70 $45.37 0
2017-08-25 $56.70 $56.70 $56.70 $56.70 $45.37 0
2017-08-24 $56.70 $56.70 $56.70 $56.70 $45.37 89
2017-08-23 $56.70 $56.70 $56.70 $56.70 $45.37 700
2017-08-22 $56.20 $56.20 $56.20 $56.20 $44.97 97
2017-08-21 $56.20 $56.20 $56.20 $56.20 $44.97 100
2017-08-18 $57.50 $57.50 $56.80 $56.80 $45.45 807
2017-08-17 $56.65 $56.65 $56.65 $56.65 $45.33 0
2017-08-16 $56.65 $56.65 $56.65 $56.65 $45.33 400
2017-08-15 $57.53 $57.53 $57.53 $57.53 $46.04 0
2017-08-14 $57.53 $57.53 $57.53 $57.53 $46.04 0
2017-08-11 $57.53 $57.53 $57.53 $57.53 $46.04 200
2017-08-10 $56.86 $56.95 $56.86 $56.95 $45.57 1,150
2017-08-09 $58.10 $58.10 $58.10 $58.10 $45.77 126
2017-08-08 $59.60 $59.60 $59.60 $59.60 $46.95 50
2017-08-07 $59.25 $59.60 $59.25 $59.60 $46.95 585
2017-08-04 $59.10 $59.10 $59.10 $59.10 $46.56 660
2017-08-03 $59.10 $59.10 $59.10 $59.10 $46.56 400
2017-08-02 $60.20 $60.20 $60.20 $60.20 $47.42 100
2017-08-01 $60.25 $60.25 $60.25 $60.25 $47.46 90
2017-07-31 $60.25 $60.25 $60.25 $60.25 $47.46 40
2017-07-28 $59.10 $60.17 $59.10 $59.53 $46.89 950
2017-07-27 $57.10 $58.53 $56.85 $58.53 $46.11 2,500
2017-07-26 $67.30 $67.30 $67.30 $67.30 $53.02 900
2017-07-25 $65.90 $65.90 $65.90 $65.90 $51.91 0
2017-07-24 $66.80 $66.80 $65.90 $65.90 $51.91 513
2017-07-21 $66.10 $66.10 $66.10 $66.10 $52.07 196
2017-07-20 $66.95 $67.10 $66.65 $67.10 $52.86 900
2017-07-19 $66.75 $66.75 $66.75 $66.75 $52.58 100
2017-07-18 $65.19 $65.19 $65.19 $65.19 $51.35 51
2017-07-17 $66.25 $66.25 $65.19 $65.19 $51.35 769
2017-07-14 $65.25 $65.85 $65.25 $65.85 $51.87 700
2017-07-13 $63.95 $66.16 $63.95 $66.16 $52.12 277
2017-07-12 $66.16 $66.16 $66.16 $66.16 $52.12 1,068
2017-07-11 $66.75 $66.75 $66.75 $66.75 $52.58 30
2017-07-10 $66.75 $66.75 $66.75 $66.75 $52.58 14
2017-07-07 $66.75 $66.75 $66.75 $66.75 $52.58 600
2017-07-06 $66.30 $66.30 $66.30 $66.30 $52.23 63
2017-07-05 $66.30 $66.30 $66.30 $66.30 $52.23 1,000
2017-07-03 $66.92 $66.92 $66.92 $66.92 $52.72 0
2017-06-30 $66.92 $66.92 $66.92 $66.92 $52.72 3,900
2017-06-29 $66.70 $66.70 $66.70 $66.70 $52.54 20
2017-06-28 $66.70 $66.70 $66.70 $66.70 $52.54 0
2017-06-27 $66.70 $66.70 $66.70 $66.70 $52.54 0
2017-06-26 $66.70 $66.70 $66.70 $66.70 $52.54 10
2017-06-23 $66.70 $66.70 $66.70 $66.70 $52.54 0
2017-06-22 $66.70 $66.70 $66.70 $66.70 $52.54 0
2017-06-21 $66.70 $66.70 $66.70 $66.70 $52.54 165
2017-06-20 $66.70 $66.70 $66.70 $66.70 $52.54 0
2017-06-19 $66.70 $66.70 $66.70 $66.70 $52.54 0
2017-06-16 $66.70 $66.70 $66.70 $66.70 $52.54 86
2017-06-15 $67.09 $67.09 $66.70 $66.70 $52.54 382
2017-06-14 $66.30 $66.30 $66.30 $66.30 $52.23 82
2017-06-13 $66.30 $66.30 $66.30 $66.30 $52.23 100
2017-06-12 $67.33 $67.33 $67.33 $67.33 $53.04 0
2017-06-09 $67.33 $67.33 $67.33 $67.33 $53.04 1,000
2017-06-08 $68.05 $68.05 $68.05 $68.05 $53.61 310
2017-06-07 $68.20 $68.20 $68.20 $68.20 $53.72 204
2017-06-06 $68.20 $68.20 $68.20 $68.20 $53.72 0
2017-06-05 $70.10 $70.10 $68.20 $68.20 $53.72 2,170
2017-06-02 $68.30 $68.63 $68.30 $68.63 $54.06 223
2017-06-01 $67.89 $67.89 $67.89 $67.89 $53.48 151
2017-05-31 $66.84 $66.84 $66.84 $66.84 $52.65 100
2017-05-30 $66.17 $66.17 $66.17 $66.17 $52.12 0
2017-05-26 $66.17 $66.17 $66.17 $66.17 $52.12 100
2017-05-25 $67.60 $67.60 $67.60 $67.60 $53.25 0
2017-05-24 $67.60 $67.60 $67.60 $67.60 $53.25 400
2017-05-23 $66.65 $66.65 $66.65 $66.65 $52.50 23
2017-05-22 $66.65 $66.65 $66.65 $66.65 $52.50 0
2017-05-19 $66.65 $66.65 $66.65 $66.65 $52.50 122
2017-05-18 $66.20 $66.65 $66.20 $66.65 $52.50 3,699
2017-05-17 $67.17 $67.17 $67.17 $67.17 $52.91 490
2017-05-16 $66.64 $66.64 $66.64 $66.64 $52.50 20
2017-05-15 $66.64 $66.64 $66.64 $66.64 $52.50 30
2017-05-12 $64.60 $66.64 $64.60 $66.64 $52.50 4,800
2017-05-11 $60.20 $60.20 $60.20 $60.20 $47.42 0
2017-05-10 $61.00 $61.00 $60.20 $60.20 $47.42 820
2017-05-09 $60.15 $60.15 $60.15 $60.15 $47.38 162
2017-05-08 $60.30 $60.30 $60.30 $60.30 $47.50 1
2017-05-05 $60.30 $60.30 $60.30 $60.30 $47.50 200
2017-05-04 $60.70 $60.70 $60.70 $60.70 $47.82 0
2017-05-03 $60.70 $60.70 $60.70 $60.70 $47.82 0
2017-05-02 $60.70 $60.70 $60.70 $60.70 $47.82 200
2017-05-01 $59.30 $59.30 $59.30 $59.30 $46.71 77
2017-04-28 $59.30 $59.30 $59.30 $59.30 $46.71 500
2017-04-27 $59.84 $61.15 $59.84 $61.15 $48.17 1,585
2017-04-26 $58.96 $58.96 $58.96 $58.96 $46.45 0
2017-04-25 $58.96 $58.96 $58.96 $58.96 $46.45 0
2017-04-24 $58.96 $58.96 $58.96 $58.96 $46.45 9,500
2017-04-21 $57.79 $57.79 $57.79 $57.79 $45.52 210
2017-04-20 $59.85 $59.85 $59.85 $59.85 $47.15 1
2017-04-19 $58.32 $59.85 $58.32 $59.85 $47.15 230
2017-04-18 $58.20 $58.20 $58.20 $58.20 $45.85 0
2017-04-17 $58.20 $58.20 $58.20 $58.20 $45.85 100
2017-04-13 $59.90 $60.18 $58.70 $58.70 $46.24 400
2017-04-12 $58.60 $58.60 $58.60 $58.60 $46.16 500
2017-04-11 $59.27 $59.27 $59.27 $59.27 $46.69 0
2017-04-10 $59.27 $59.27 $59.27 $59.27 $46.69 0
2017-04-07 $59.27 $59.27 $59.27 $59.27 $46.69 0
2017-04-06 $59.27 $59.27 $59.27 $59.27 $46.69 1,600
2017-04-05 $60.75 $60.75 $60.75 $60.75 $47.86 26
2017-04-04 $60.75 $60.75 $60.75 $60.75 $47.86 0
2017-04-03 $60.67 $60.75 $60.67 $60.75 $47.86 1,465
2017-03-31 $61.51 $61.51 $61.51 $61.51 $48.45 56
2017-03-30 $61.51 $61.51 $61.51 $61.51 $48.45 1,300
2017-03-29 $60.70 $60.70 $60.70 $60.70 $47.82 323
2017-03-28 $61.89 $61.89 $61.89 $61.89 $48.75 91
2017-03-27 $62.22 $62.22 $61.89 $61.89 $48.75 1,500
2017-03-24 $59.89 $59.89 $59.89 $59.89 $47.18 0
2017-03-23 $59.89 $59.89 $59.89 $59.89 $47.18 3
2017-03-22 $59.89 $59.89 $59.89 $59.89 $47.18 0
2017-03-21 $60.50 $60.50 $59.89 $59.89 $47.18 302
2017-03-20 $60.50 $60.50 $60.50 $60.50 $47.66 1,077
2017-03-17 $60.69 $60.69 $60.69 $60.69 $47.81 4,000
2017-03-16 $60.69 $60.69 $60.69 $60.69 $47.81 0
2017-03-15 $60.69 $60.69 $60.69 $60.69 $47.81 0
2017-03-14 $59.75 $60.69 $59.75 $60.69 $47.81 4,000
2017-03-13 $57.20 $57.20 $57.20 $57.20 $45.06 76
2017-03-10 $57.20 $57.20 $57.20 $57.20 $45.06 300
2017-03-09 $57.20 $57.20 $57.20 $57.20 $45.06 1,100
2017-03-08 $57.20 $57.20 $57.20 $57.20 $45.06 0
2017-03-07 $57.20 $57.20 $57.20 $57.20 $45.06 200
2017-03-06 $57.60 $57.60 $57.60 $57.60 $45.37 2,415
2017-03-03 $58.25 $58.25 $57.73 $57.73 $45.48 673
2017-03-02 $58.15 $58.15 $58.15 $58.15 $45.81 0
2017-03-01 $58.15 $58.15 $58.15 $58.15 $45.81 0
2017-02-28 $58.15 $58.15 $58.15 $58.15 $45.81 0
2017-02-27 $58.15 $58.15 $58.15 $58.15 $45.81 25
2017-02-24 $58.15 $58.15 $58.15 $58.15 $45.81 300
2017-02-23 $57.17 $57.17 $57.17 $57.17 $45.04 755
2017-02-22 $57.17 $57.17 $57.17 $57.17 $45.04 42,400
2017-02-21 $56.30 $56.30 $56.30 $56.30 $44.35 0
2017-02-17 $56.30 $56.30 $56.30 $56.30 $44.35 100
2017-02-16 $55.73 $55.73 $55.73 $55.73 $43.90 290
2017-02-15 $57.12 $57.12 $57.12 $57.12 $43.51 132
2017-02-14 $57.10 $57.10 $57.10 $57.10 $43.50 172
2017-02-13 $57.30 $57.30 $57.30 $57.30 $43.65 6,563
2017-02-10 $56.65 $56.65 $56.65 $56.65 $43.15 13,000
2017-02-09 $58.01 $58.01 $56.65 $56.65 $43.15 385
2017-02-08 $54.99 $54.99 $54.99 $54.99 $41.89 0
2017-02-07 $55.99 $56.00 $54.99 $54.99 $41.89 400
2017-02-06 $52.10 $52.10 $52.10 $52.10 $39.69 0
2017-02-03 $52.10 $52.10 $52.10 $52.10 $39.69 0
2017-02-02 $52.10 $52.10 $52.10 $52.10 $39.69 85
2017-02-01 $52.10 $52.10 $52.10 $52.10 $39.69 99
2017-01-31 $51.95 $52.10 $51.95 $52.10 $39.69 392
2017-01-30 $52.10 $52.10 $52.10 $52.10 $39.69 1,285
2017-01-27 $52.87 $52.87 $52.87 $52.87 $40.27 474
2017-01-26 $52.87 $52.87 $52.87 $52.87 $40.27 16,029
2017-01-25 $53.27 $54.00 $52.87 $52.87 $40.27 556
2017-01-24 $52.50 $52.50 $52.50 $52.50 $39.99 1,347
2017-01-23 $52.10 $52.10 $52.10 $52.10 $39.69 0
2017-01-20 $52.10 $52.10 $52.10 $52.10 $39.69 276
2017-01-19 $54.30 $55.95 $54.30 $55.95 $42.62 3,838
2017-01-18 $55.28 $55.28 $55.28 $55.28 $42.11 7,424
2017-01-17 $56.31 $56.31 $56.31 $56.31 $42.90 0
2017-01-13 $56.31 $56.31 $56.31 $56.31 $42.90 484
2017-01-12 $54.90 $54.90 $54.90 $54.90 $41.82 0
2017-01-11 $54.90 $54.90 $54.90 $54.90 $41.82 367
2017-01-10 $55.70 $55.70 $55.70 $55.70 $42.43 225
2017-01-09 $55.69 $55.69 $55.69 $55.69 $42.42 0
2017-01-06 $55.69 $55.69 $55.69 $55.69 $42.42 460
2017-01-05 $57.16 $57.55 $57.16 $57.55 $43.84 1,158
2017-01-04 $53.87 $53.87 $53.87 $53.87 $41.04 1,071
2017-01-03 $53.87 $53.87 $53.87 $53.87 $41.04 92
2016-12-30 $53.87 $53.87 $53.87 $53.87 $41.04 333
2016-12-29 $52.80 $52.80 $52.80 $52.80 $40.22 10
2016-12-28 $52.80 $52.80 $52.80 $52.80 $40.22 0
2016-12-27 $52.80 $52.80 $52.80 $52.80 $40.22 94
2016-12-23 $52.93 $52.93 $52.80 $52.80 $40.22 336
2016-12-22 $52.82 $52.82 $52.82 $52.82 $40.24 0
2016-12-21 $52.82 $52.82 $52.82 $52.82 $40.24 99
2016-12-20 $52.82 $52.82 $52.82 $52.82 $40.24 259
2016-12-19 $52.70 $54.10 $52.64 $52.64 $40.10 1,141
2016-12-16 $53.86 $53.86 $53.86 $53.86 $41.03 25
2016-12-15 $53.86 $53.86 $53.86 $53.86 $41.03 1,351
2016-12-14 $53.87 $53.87 $53.87 $53.87 $41.04 475
2016-12-13 $53.91 $53.91 $53.87 $53.87 $41.04 909
2016-12-12 $54.41 $54.41 $54.41 $54.41 $41.45 65
2016-12-09 $53.35 $54.41 $52.00 $54.41 $41.45 450
2016-12-08 $49.89 $49.89 $49.89 $49.89 $38.00 690
2016-12-07 $49.89 $49.89 $49.89 $49.89 $38.00 386
2016-12-06 $50.82 $50.82 $50.82 $50.82 $38.71 36
2016-12-05 $50.82 $50.82 $50.82 $50.82 $38.71 100
2016-12-02 $51.28 $51.28 $51.28 $51.28 $39.06 0
2016-12-01 $50.60 $51.28 $50.60 $51.28 $39.06 800
2016-11-30 $52.26 $52.26 $52.26 $52.26 $39.81 0
2016-11-29 $52.26 $52.26 $52.26 $52.26 $39.81 136
2016-11-28 $52.10 $52.10 $52.10 $52.10 $39.69 196
2016-11-25 $51.09 $51.09 $51.09 $51.09 $38.92 0
2016-11-23 $52.08 $52.25 $51.00 $51.09 $38.92 770
2016-11-22 $52.08 $52.08 $52.08 $52.08 $39.67 183
2016-11-21 $54.00 $54.00 $54.00 $54.00 $41.14 100
2016-11-18 $54.00 $54.00 $54.00 $54.00 $41.14 6,600
2016-11-17 $54.00 $54.00 $54.00 $54.00 $41.14 167
2016-11-16 $54.00 $54.00 $54.00 $54.00 $41.14 0
2016-11-15 $54.00 $54.00 $54.00 $54.00 $41.14 0
2016-11-14 $54.00 $54.00 $54.00 $54.00 $41.14 2,126
2016-11-11 $54.45 $54.45 $54.45 $54.45 $41.48 0
2016-11-10 $54.45 $54.45 $54.45 $54.45 $41.48 0
2016-11-09 $54.45 $54.45 $54.45 $54.45 $41.48 80
2016-11-08 $54.45 $54.45 $54.45 $54.45 $41.48 160
2016-11-07 $54.10 $54.10 $54.10 $54.10 $41.21 686
2016-11-04 $54.06 $54.06 $54.00 $54.00 $41.14 608
2016-11-03 $55.30 $55.30 $55.30 $55.30 $42.13 80
2016-11-02 $55.30 $55.30 $55.30 $55.30 $42.13 1,051
2016-11-01 $55.30 $55.30 $55.30 $55.30 $42.13 418
2016-10-31 $56.65 $56.65 $56.65 $56.65 $43.15 0
2016-10-28 $56.65 $56.65 $56.65 $56.65 $43.15 0
2016-10-27 $56.65 $56.65 $56.65 $56.65 $43.15 305
2016-10-26 $57.73 $57.73 $57.60 $57.60 $43.88 256
2016-10-25 $58.15 $58.15 $58.15 $58.15 $44.30 355
2016-10-24 $59.70 $59.70 $59.70 $59.70 $45.48 0
2016-10-21 $59.60 $59.70 $59.60 $59.70 $45.48 569
2016-10-20 $60.90 $60.90 $60.90 $60.90 $46.39 0
2016-10-19 $60.90 $60.90 $60.90 $60.90 $46.39 0
2016-10-18 $60.90 $60.90 $60.90 $60.90 $46.39 0
2016-10-17 $60.90 $60.90 $60.90 $60.90 $46.39 10
2016-10-14 $60.90 $60.90 $60.90 $60.90 $46.39 100
2016-10-13 $60.55 $60.55 $60.55 $60.55 $46.13 1,210
2016-10-12 $62.20 $62.20 $62.20 $62.20 $47.38 6
2016-10-11 $62.04 $62.20 $62.04 $62.20 $47.38 336
2016-10-10 $62.45 $62.45 $62.45 $62.45 $47.57 136
2016-10-07 $63.71 $63.71 $63.71 $63.71 $48.53 0
2016-10-06 $63.71 $63.71 $63.71 $63.71 $48.53 0
2016-10-05 $63.71 $63.71 $63.71 $63.71 $48.53 100
2016-10-04 $64.11 $64.11 $63.65 $63.65 $48.49 1,456
2016-10-03 $64.11 $64.11 $64.11 $64.11 $48.84 440
2016-09-30 $67.30 $67.30 $67.30 $67.30 $51.27 0
2016-09-29 $67.30 $67.30 $67.30 $67.30 $51.27 185
2016-09-28 $66.00 $67.30 $66.00 $67.30 $51.27 819
2016-09-27 $65.62 $65.62 $65.62 $65.62 $49.99 100
2016-09-26 $65.62 $65.62 $65.62 $65.62 $49.99 150
2016-09-23 $67.63 $67.63 $66.38 $66.38 $50.57 3,684
2016-09-22 $66.50 $66.50 $66.50 $66.50 $50.66 0
2016-09-21 $66.50 $66.50 $66.50 $66.50 $50.66 100
2016-09-20 $66.84 $66.84 $66.84 $66.84 $50.92 0
2016-09-19 $66.84 $66.84 $66.84 $66.84 $50.92 20,600
2016-09-16 $64.78 $64.78 $64.78 $64.78 $49.35 1
2016-09-15 $64.78 $64.78 $64.78 $64.78 $49.35 100
2016-09-14 $65.37 $65.37 $65.37 $65.37 $49.80 0
2016-09-13 $65.37 $65.37 $65.37 $65.37 $49.80 0
2016-09-12 $63.77 $65.37 $63.77 $65.37 $49.80 448
2016-09-09 $63.25 $63.25 $63.25 $63.25 $48.18 327
2016-09-08 $64.21 $65.29 $64.21 $64.25 $48.94 5,246
2016-09-07 $64.59 $64.59 $64.59 $64.59 $49.20 128
2016-09-06 $63.60 $63.60 $63.60 $63.60 $48.45 0
2016-09-02 $63.60 $63.60 $63.60 $63.60 $48.45 85
2016-09-01 $63.55 $63.60 $63.55 $63.60 $48.45 208
2016-08-31 $64.49 $64.49 $64.49 $64.49 $49.13 0
2016-08-30 $64.49 $64.49 $64.49 $64.49 $49.13 0
2016-08-29 $64.50 $64.50 $64.49 $64.49 $49.13 205
2016-08-26 $65.41 $65.41 $65.41 $65.41 $49.83 0
2016-08-25 $65.41 $65.41 $65.41 $65.41 $49.83 193
2016-08-24 $66.81 $66.81 $66.81 $66.81 $50.89 244
2016-08-23 $66.80 $66.80 $66.80 $66.80 $50.89 24
2016-08-22 $66.80 $66.80 $66.80 $66.80 $50.89 375
2016-08-19 $65.37 $65.37 $65.37 $65.37 $49.80 106
2016-08-18 $65.28 $65.55 $65.28 $65.55 $49.93 285
2016-08-17 $65.45 $65.45 $65.45 $65.45 $49.86 248
2016-08-16 $65.40 $65.40 $65.40 $65.40 $49.82 2,300
2016-08-15 $67.45 $67.45 $67.45 $67.45 $51.38 0
2016-08-12 $67.45 $67.45 $67.45 $67.45 $51.38 0
2016-08-11 $67.45 $67.45 $67.45 $67.45 $51.38 0
2016-08-10 $67.45 $67.45 $67.45 $67.45 $51.38 0
2016-08-09 $67.45 $67.45 $67.45 $67.45 $50.70 1,110
2016-08-08 $67.05 $67.45 $67.05 $67.45 $50.70 1,342
2016-08-05 $67.53 $67.53 $67.53 $67.53 $50.77 1,846
2016-08-04 $66.20 $66.20 $66.20 $66.20 $49.77 0
2016-08-03 $66.20 $66.20 $66.20 $66.20 $49.77 861
2016-08-02 $66.35 $66.35 $66.35 $66.35 $49.88 267
2016-08-01 $66.65 $66.65 $66.65 $66.65 $50.10 0
2016-07-29 $66.65 $66.65 $66.65 $66.65 $50.10 1,421
2016-07-28 $65.10 $66.85 $65.00 $66.85 $50.25 7,125
2016-07-27 $61.26 $61.41 $61.26 $61.41 $46.16 573
2016-07-26 $61.20 $61.20 $61.20 $61.20 $46.01 99
2016-07-25 $61.20 $61.20 $61.20 $61.20 $46.01 99
2016-07-22 $60.90 $61.20 $60.84 $61.20 $46.01 775
2016-07-21 $59.50 $59.50 $59.50 $59.50 $44.73 1,090
2016-07-20 $60.08 $60.08 $60.08 $60.08 $45.16 48
2016-07-19 $60.08 $60.08 $60.08 $60.08 $45.16 2,095
2016-07-18 $59.45 $59.45 $59.45 $59.45 $44.69 58
2016-07-15 $59.45 $59.45 $59.45 $59.45 $44.69 206
2016-07-14 $59.78 $59.78 $59.78 $59.78 $44.94 0
2016-07-13 $59.78 $59.78 $59.78 $59.78 $44.94 117
2016-07-12 $58.55 $58.55 $58.55 $58.55 $44.01 100
2016-07-11 $58.65 $58.95 $58.65 $58.95 $44.32 350
2016-07-08 $59.05 $59.05 $59.05 $59.05 $44.39 538
2016-07-07 $59.45 $59.45 $58.70 $58.70 $44.13 1,871
2016-07-06 $58.70 $58.70 $58.70 $58.70 $44.13 1,700
2016-07-05 $58.95 $58.95 $58.95 $58.95 $44.32 319
2016-07-01 $59.20 $59.20 $59.20 $59.20 $44.50 100
2016-06-30 $59.50 $59.69 $59.06 $59.69 $44.87 2,074
2016-06-29 $58.35 $58.35 $58.35 $58.35 $43.86 682
2016-06-28 $56.76 $56.76 $56.76 $56.76 $42.67 134
2016-06-27 $54.07 $54.07 $54.07 $54.07 $40.65 116
2016-06-24 $55.00 $55.00 $55.00 $55.00 $41.35 169
2016-06-23 $57.10 $57.10 $57.10 $57.10 $42.92 200
2016-06-22 $56.95 $56.95 $56.95 $56.95 $42.81 308
2016-06-21 $53.48 $53.48 $53.48 $53.48 $40.20 0
2016-06-20 $53.48 $53.48 $53.48 $53.48 $40.20 0
2016-06-17 $53.48 $53.48 $53.48 $53.48 $40.20 0
2016-06-16 $53.48 $53.48 $53.48 $53.48 $40.20 50
2016-06-15 $54.40 $54.40 $53.47 $53.48 $40.20 4,139
2016-06-14 $53.45 $53.92 $53.45 $53.92 $40.53 471
2016-06-13 $53.45 $55.20 $53.45 $55.20 $41.50 0
2016-06-10 $55.20 $55.20 $55.20 $55.20 $41.50 1,185
2016-06-09 $58.85 $58.85 $58.85 $58.85 $44.24 0
2016-06-08 $58.85 $58.85 $58.85 $58.85 $44.24 780
2016-06-07 $59.00 $59.00 $58.85 $58.85 $44.24 1,814
2016-06-06 $58.25 $58.25 $58.25 $58.25 $43.79 0
2016-06-03 $58.25 $58.25 $58.25 $58.25 $43.79 0
2016-06-02 $58.25 $58.25 $58.25 $58.25 $43.79 0
2016-06-01 $58.25 $58.25 $58.25 $58.25 $43.79 1,000
2016-05-31 $58.54 $58.54 $58.54 $58.54 $44.00 1,093
2016-05-27 $58.85 $58.85 $58.85 $58.85 $44.24 150
2016-05-26 $59.20 $59.20 $59.20 $59.20 $44.50 890
2016-05-25 $59.30 $59.30 $59.30 $59.30 $44.58 138
2016-05-24 $58.11 $58.17 $58.11 $58.17 $43.73 3,262
2016-05-23 $56.25 $56.25 $56.25 $56.25 $42.29 95
2016-05-20 $56.70 $56.70 $56.25 $56.25 $42.29 484
2016-05-19 $56.90 $56.90 $56.90 $56.90 $42.77 0
2016-05-18 $56.90 $56.90 $56.90 $56.90 $42.77 225
2016-05-17 $57.05 $57.05 $57.05 $57.05 $42.89 327
2016-05-16 $56.90 $57.00 $56.90 $57.00 $42.85 204
2016-05-13 $56.80 $56.80 $56.80 $56.80 $42.70 0
2016-05-12 $56.80 $56.80 $56.80 $56.80 $42.70 0
2016-05-11 $56.80 $56.80 $56.80 $56.80 $42.70 166
2016-05-10 $56.95 $56.95 $56.55 $56.55 $42.51 363
2016-05-09 $56.25 $57.39 $56.25 $57.39 $43.14 587
2016-05-06 $54.81 $54.81 $54.81 $54.81 $41.20 0
2016-05-05 $54.81 $54.81 $54.81 $54.81 $41.20 565
2016-05-04 $56.05 $56.11 $56.05 $56.11 $42.18 665
2016-05-03 $57.50 $57.50 $57.44 $57.44 $43.18 200
2016-05-02 $57.95 $57.95 $57.95 $57.95 $43.56 50
2016-04-29 $58.80 $58.80 $57.95 $57.95 $43.56 300
2016-04-28 $57.85 $57.85 $57.85 $57.85 $43.49 307
2016-04-27 $58.35 $58.35 $58.35 $58.35 $43.86 217
2016-04-26 $58.35 $58.35 $58.35 $58.35 $43.86 290
2016-04-25 $59.70 $59.70 $59.70 $59.70 $44.88 0
2016-04-22 $59.70 $59.70 $59.70 $59.70 $44.88 100
2016-04-21 $59.80 $59.80 $59.80 $59.80 $44.95 25
2016-04-20 $59.94 $60.15 $59.80 $59.80 $44.95 570
2016-04-19 $59.18 $59.18 $59.18 $59.18 $44.49 0
2016-04-18 $59.18 $59.18 $59.18 $59.18 $44.49 0
2016-04-15 $59.18 $59.18 $59.18 $59.18 $44.49 0
2016-04-14 $59.15 $59.18 $59.15 $59.18 $44.49 1,488
2016-04-13 $58.25 $58.84 $58.25 $58.82 $44.22 548
2016-04-12 $57.30 $57.40 $57.30 $57.35 $43.11 1,316
2016-04-11 $58.43 $58.44 $58.43 $58.44 $43.93 800
2016-04-08 $59.05 $59.05 $59.05 $59.05 $44.39 200
2016-04-07 $59.15 $59.15 $59.07 $59.07 $44.41 275
2016-04-06 $57.82 $59.35 $57.82 $59.35 $44.62 7,096
2016-04-05 $55.70 $56.60 $55.60 $56.54 $42.50 739
2016-04-04 $56.20 $56.20 $56.20 $56.20 $42.25 125
2016-04-01 $55.81 $55.81 $55.81 $55.81 $41.95 150
2016-03-31 $56.10 $56.10 $56.10 $56.10 $42.17 2,334
2016-03-30 $56.20 $56.40 $56.20 $56.40 $42.40 1,086
2016-03-29 $56.03 $56.91 $56.03 $56.91 $42.78 303
2016-03-28 $56.05 $56.05 $55.30 $55.30 $41.57 887
2016-03-24 $56.17 $56.17 $56.17 $56.17 $42.23 75
2016-03-23 $56.17 $56.17 $56.17 $56.17 $42.23 15
2016-03-22 $55.45 $56.17 $55.45 $56.17 $42.23 4,179
2016-03-21 $56.70 $56.70 $56.70 $56.70 $42.62 100
2016-03-18 $57.05 $57.05 $57.05 $57.05 $42.89 0
2016-03-17 $57.05 $57.05 $57.05 $57.05 $42.89 9
2016-03-16 $57.05 $57.05 $57.05 $57.05 $42.89 100
2016-03-15 $58.65 $58.65 $58.65 $58.65 $44.09 45
2016-03-14 $58.59 $58.65 $58.59 $58.65 $44.09 237
2016-03-11 $57.60 $57.60 $57.60 $57.60 $43.30 0
2016-03-10 $57.60 $57.60 $57.60 $57.60 $43.30 0
2016-03-09 $57.60 $57.60 $57.60 $57.60 $43.30 735
2016-03-08 $57.60 $57.60 $57.60 $57.60 $43.30 88
2016-03-07 $57.60 $57.60 $57.60 $57.60 $43.30 100
2016-03-04 $56.85 $56.85 $56.85 $56.85 $42.74 0
2016-03-03 $56.85 $56.85 $56.85 $56.85 $42.74 1,533
2016-03-02 $56.90 $56.90 $56.90 $56.90 $42.77 858
2016-03-01 $57.60 $57.60 $57.60 $57.60 $43.30 100
2016-02-29 $56.54 $56.54 $56.54 $56.54 $42.50 29,047
2016-02-26 $58.30 $58.30 $58.30 $58.30 $43.83 1
2016-02-25 $58.30 $58.30 $58.30 $58.30 $43.83 580
2016-02-24 $57.50 $57.50 $57.50 $57.50 $43.23 200
2016-02-23 $58.52 $58.52 $57.65 $57.65 $43.34 420
2016-02-22 $58.30 $58.30 $58.30 $58.30 $43.83 494
2016-02-19 $58.80 $58.80 $58.80 $58.80 $44.20 178
2016-02-18 $58.80 $58.80 $58.80 $58.80 $44.20 180
2016-02-17 $60.65 $60.65 $60.65 $60.65 $45.59 171
2016-02-16 $59.51 $60.80 $59.51 $60.80 $44.32 1,317
2016-02-12 $58.90 $58.90 $58.90 $58.90 $42.93 100
2016-02-11 $56.56 $56.56 $56.56 $56.56 $41.23 47
2016-02-10 $56.56 $56.56 $56.56 $56.56 $41.23 52
2016-02-09 $56.00 $56.56 $56.00 $56.56 $41.23 505
2016-02-08 $56.85 $56.95 $56.85 $56.95 $41.51 200
2016-02-05 $59.00 $59.00 $59.00 $59.00 $43.01 475
2016-02-04 $60.04 $60.04 $59.76 $59.76 $43.56 600
2016-02-03 $63.95 $63.95 $63.95 $63.95 $46.61 561
2016-02-02 $65.10 $65.10 $65.10 $65.10 $47.45 0
2016-02-01 $65.10 $65.10 $65.10 $65.10 $47.45 100
2016-01-29 $63.90 $64.52 $63.90 $64.52 $47.03 217
2016-01-28 $61.93 $61.93 $61.93 $61.93 $45.14 117
2016-01-27 $63.00 $63.00 $63.00 $63.00 $45.92 16
2016-01-26 $63.00 $63.00 $63.00 $63.00 $45.92 611
2016-01-25 $63.00 $63.00 $63.00 $63.00 $45.92 314
2016-01-22 $61.15 $61.15 $61.15 $61.15 $44.57 15
2016-01-21 $60.44 $61.15 $60.44 $61.15 $44.57 3,579
2016-01-20 $59.75 $61.58 $59.50 $61.58 $44.89 1,067
2016-01-19 $60.50 $61.60 $60.50 $61.60 $44.90 25,361
2016-01-15 $60.85 $60.90 $60.85 $60.90 $44.39 217
2016-01-14 $62.35 $63.35 $62.35 $63.00 $45.92 50,775
2016-01-13 $63.50 $63.50 $63.50 $63.50 $46.29 263
2016-01-12 $61.45 $61.45 $61.45 $61.45 $44.79 200
2016-01-11 $63.00 $63.00 $63.00 $63.00 $45.92 0
2016-01-08 $63.00 $63.00 $63.00 $63.00 $45.92 273
2016-01-07 $65.00 $65.03 $63.80 $64.45 $46.98 2,278
2016-01-06 $65.80 $66.55 $65.80 $66.55 $48.51 906
2016-01-05 $65.10 $65.10 $65.10 $65.10 $47.45 353
2016-01-04 $66.15 $66.15 $65.10 $65.10 $47.45 353
2015-12-31 $67.95 $67.95 $67.65 $67.65 $49.31 296
2015-12-30 $68.30 $69.00 $68.30 $69.00 $50.29 1,570
2015-12-29 $68.85 $68.85 $68.85 $68.85 $50.19 100
2015-12-28 $66.10 $66.10 $66.00 $66.00 $48.11 262
2015-12-24 $67.65 $67.65 $67.65 $67.65 $49.31 330
2015-12-23 $67.75 $67.75 $67.75 $67.75 $49.38 100
2015-12-22 $65.95 $65.95 $65.00 $65.93 $48.06 425
2015-12-21 $64.90 $65.65 $64.90 $65.65 $47.85 4,440
2015-12-18 $66.70 $66.70 $66.70 $66.70 $48.62 50
2015-12-17 $66.70 $66.70 $66.70 $66.70 $48.62 100
2015-12-16 $66.45 $66.45 $66.45 $66.45 $48.44 40
2015-12-15 $66.45 $66.45 $66.45 $66.45 $48.44 515
2015-12-14 $65.45 $65.49 $65.45 $65.49 $47.74 200
2015-12-11 $65.95 $65.95 $65.95 $65.95 $48.07 276
2015-12-10 $66.10 $66.10 $65.95 $65.95 $48.07 276
2015-12-09 $67.65 $67.65 $67.65 $67.65 $49.31 0
2015-12-08 $67.65 $67.65 $67.65 $67.65 $49.31 0
2015-12-07 $67.65 $67.65 $67.65 $67.65 $49.31 2,361
2015-12-04 $67.01 $67.65 $67.01 $67.65 $49.31 2,361
2015-12-03 $68.30 $68.30 $68.30 $68.30 $49.78 99
2015-12-02 $68.30 $68.30 $68.30 $68.30 $49.78 7,155
2015-12-01 $68.55 $69.15 $68.00 $68.00 $49.57 600
2015-11-30 $66.75 $66.75 $66.75 $66.75 $48.65 37
2015-11-27 $66.75 $66.75 $66.75 $66.75 $48.65 6,416
2015-11-25 $66.75 $66.75 $66.75 $66.75 $48.65 0
2015-11-24 $66.75 $66.75 $66.75 $66.75 $48.65 7,000
2015-11-23 $68.95 $68.95 $68.95 $68.95 $50.26 444
2015-11-20 $67.78 $69.05 $67.78 $68.95 $50.26 444
2015-11-19 $67.44 $67.95 $67.10 $67.10 $48.91 23,760
2015-11-18 $67.08 $67.08 $67.08 $67.08 $48.89 33,543
2015-11-17 $64.80 $64.80 $64.80 $64.80 $47.24 33
2015-11-16 $64.80 $64.80 $64.80 $64.80 $47.24 17,382
2015-11-13 $62.46 $62.46 $62.46 $62.46 $45.53 0
2015-11-12 $62.46 $62.46 $62.46 $62.46 $45.53 1,011
2015-11-11 $63.40 $64.40 $63.25 $64.40 $46.94 540
2015-11-10 $63.20 $63.20 $63.20 $63.20 $46.07 0
2015-11-09 $63.20 $63.20 $63.20 $63.20 $46.07 100
2015-11-06 $65.40 $65.40 $65.40 $65.40 $47.67 0
2015-11-05 $64.80 $65.40 $64.80 $65.40 $47.67 400
2015-11-04 $62.85 $62.85 $62.85 $62.85 $45.81 135
2015-11-03 $64.07 $64.71 $64.07 $64.71 $47.17 0
2015-11-02 $64.07 $64.71 $64.07 $64.71 $47.17 0
2015-10-30 $64.07 $64.71 $64.07 $64.71 $47.17 0
2015-10-29 $64.07 $64.71 $64.07 $64.71 $47.17 0
2015-10-28 $64.07 $64.71 $64.07 $64.71 $47.17 400
2015-10-27 $62.01 $62.35 $62.01 $62.35 $45.45 0
2015-10-26 $62.01 $62.35 $62.01 $62.35 $45.45 0
2015-10-23 $62.01 $62.35 $62.01 $62.35 $45.45 50
2015-10-22 $62.01 $62.35 $62.01 $62.35 $45.45 303
2015-10-21 $61.57 $61.57 $61.57 $61.57 $44.88 180
2015-10-20 $62.69 $62.69 $62.69 $62.69 $45.69 4,771
2015-10-19 $64.15 $64.30 $63.10 $63.10 $45.99 31
2015-10-16 $64.15 $64.30 $63.10 $63.10 $45.99 0
2015-10-15 $64.15 $64.30 $63.10 $63.10 $45.99 909
2015-10-14 $64.80 $64.80 $64.80 $64.80 $47.23 32
2015-10-13 $64.80 $64.80 $64.80 $64.80 $47.23 0
2015-10-12 $64.80 $64.80 $64.80 $64.80 $47.23 67
2015-10-09 $64.80 $64.80 $64.80 $64.80 $47.23 100
2015-10-08 $63.67 $63.90 $63.67 $63.90 $46.58 0
2015-10-07 $63.67 $63.90 $63.67 $63.90 $46.58 0
2015-10-06 $63.67 $63.90 $63.67 $63.90 $46.58 0
2015-10-05 $63.67 $63.90 $63.67 $63.90 $46.58 496
2015-10-02 $62.30 $62.30 $62.30 $62.30 $45.41 0
2015-10-01 $63.67 $63.67 $62.30 $62.30 $45.41 1,841
2015-09-30 $64.81 $64.81 $63.67 $63.67 $46.41 0
2015-09-29 $64.81 $64.81 $63.67 $63.67 $46.41 0
2015-09-28 $64.81 $64.81 $63.67 $63.67 $46.41 197,258
2015-09-25 $66.42 $66.42 $66.42 $66.42 $48.41 200
2015-09-24 $67.87 $67.87 $67.15 $67.15 $48.95 0
2015-09-23 $67.87 $67.87 $67.15 $67.15 $48.95 0
2015-09-22 $67.87 $67.87 $67.15 $67.15 $48.95 135
2015-09-21 $67.87 $67.87 $67.15 $67.15 $48.95 211
2015-09-18 $66.45 $66.45 $66.45 $66.45 $48.44 36
2015-09-17 $66.45 $66.45 $66.45 $66.45 $48.44 67
2015-09-16 $66.45 $66.45 $66.45 $66.45 $48.44 100
2015-09-15 $65.90 $65.90 $65.90 $65.90 $48.03 4
2015-09-14 $65.90 $65.90 $65.90 $65.90 $48.03 150
2015-09-11 $65.88 $65.88 $65.88 $65.88 $48.02 4,187
2015-09-10 $65.95 $65.95 $65.88 $65.88 $48.02 414
2015-09-09 $65.00 $65.00 $65.00 $65.00 $47.38 0
2015-09-08 $65.00 $65.00 $65.00 $65.00 $47.38 4
2015-09-04 $65.00 $65.00 $65.00 $65.00 $47.38 0
2015-09-03 $65.00 $65.00 $65.00 $65.00 $47.38 1,000
2015-09-02 $61.86 $61.86 $61.86 $61.86 $45.09 55
2015-09-01 $61.86 $61.86 $61.86 $61.86 $45.09 40
2015-08-31 $61.86 $61.86 $61.86 $61.86 $45.09 0

Astrazeneca plc (AZNCF) News Headlines

Recent Astrazeneca plc (AZNCF) News
Similar Companies to Astrazeneca plc (AZNCF) in the None Industry

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.