Booz Allen Hamilton Holding Corp - Class A (BAH) Exchange: NYSE

Data as of March 29, 2024

$147.18 ($1.05) 0.72%

Booz Allen Hamilton Holding Corp - Class A - Daily Information
Click for more stock information on Booz Allen Hamilton Holding Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $146.21
Previous Close $147.18
High $147.77
Low $145.86
Adjusted Open $146.21
Previous Adjusted Close $147.18
Adjusted High $147.77
Adjusted Low $145.86

About Booz Allen Hamilton Holding Corp - Class A (BAH)

Booz Allen Hamilton Holding Corporation Class A (NYSE: BAH) is a global firm focused on providing management and technology consulting and engineering services. The firm has been in operation since 1914, when it was founded as Booz & Company. Throughout the years Booz has grown and expanded its services, establishing itself in a variety of areas, including defense, health care, energy and civil markets. The company has secured significant contracts with the U.S. Department of Defense and other federal departments, and also works with private-sector clients. As of 2020, the company employs more than 27,000 people across the globe.

Historical Stock Data for Booz Allen Hamilton Holding Corp - Class A (BAH)

Date Open High Low Close Adj.Close Volume
2024-03-26 $146.21 $147.77 $145.86 $147.18 $147.18 597,554
2024-03-25 $147.84 $148.31 $145.73 $146.13 $146.13 430,409
2024-03-22 $148.79 $149.29 $146.73 $147.61 $147.61 424,868
2024-03-21 $147.25 $148.43 $146.22 $148.25 $148.25 439,296
2024-03-20 $146.24 $147.16 $145.68 $146.83 $146.83 380,601
2024-03-19 $144.79 $146.29 $144.21 $146.17 $146.17 576,796
2024-03-18 $144.79 $145.82 $144.22 $144.49 $144.49 583,366
2024-03-15 $144.21 $145.85 $144.21 $144.79 $144.79 622,323
2024-03-14 $146.51 $146.71 $144.22 $145.17 $145.17 500,505
2024-03-13 $145.64 $146.35 $144.82 $146.10 $146.10 402,337
2024-03-12 $144.87 $146.21 $143.80 $145.64 $145.64 504,361
2024-03-11 $146.55 $146.65 $144.18 $144.58 $144.58 543,902
2024-03-08 $148.55 $149.37 $146.56 $147.14 $147.14 380,167
2024-03-07 $149.43 $149.92 $147.04 $148.39 $148.39 639,721
2024-03-06 $149.27 $150.27 $148.74 $148.90 $148.90 744,792
2024-03-05 $149.01 $149.31 $147.95 $149.19 $149.19 497,262
2024-03-04 $148.59 $150.59 $148.29 $149.05 $149.05 491,400
2024-03-01 $147.33 $148.29 $146.91 $148.18 $148.18 649,783
2024-02-29 $147.32 $148.81 $147.27 $147.71 $147.71 689,147
2024-02-28 $146.35 $147.83 $146.01 $147.31 $147.31 512,698
2024-02-27 $146.69 $147.28 $145.12 $146.53 $146.53 536,339
2024-02-26 $149.55 $149.72 $147.55 $147.73 $147.73 446,970
2024-02-23 $148.00 $149.34 $147.49 $148.91 $148.91 532,425
2024-02-22 $145.95 $147.94 $145.72 $147.54 $147.54 796,700
2024-02-21 $144.45 $145.82 $143.05 $144.89 $144.89 533,456
2024-02-20 $145.20 $146.76 $144.56 $145.10 $145.10 582,099
2024-02-16 $145.56 $147.05 $144.39 $145.59 $145.59 591,251
2024-02-15 $145.34 $146.45 $144.83 $145.37 $145.37 621,713
2024-02-14 $145.92 $146.56 $143.92 $145.13 $145.13 855,128
2024-02-13 $145.34 $146.91 $144.15 $144.40 $144.40 540,398
2024-02-12 $146.45 $148.07 $145.66 $145.89 $145.89 705,270
2024-02-09 $144.90 $146.78 $143.69 $146.69 $146.69 737,886
2024-02-08 $143.61 $145.49 $142.86 $144.62 $144.12 424,575
2024-02-07 $144.43 $145.65 $143.25 $143.66 $143.16 531,747
2024-02-06 $141.87 $144.22 $141.32 $144.05 $143.55 652,138
2024-02-05 $142.75 $142.75 $140.60 $141.87 $141.38 528,929
2024-02-02 $142.41 $143.33 $141.24 $142.45 $141.96 766,392
2024-02-01 $140.99 $142.18 $139.37 $142.17 $141.68 1,086,571
2024-01-31 $145.15 $145.15 $140.74 $140.77 $140.28 1,306,303
2024-01-30 $145.10 $145.10 $142.47 $144.68 $144.18 1,042,735
2024-01-29 $146.60 $147.19 $142.48 $144.40 $143.90 1,297,474
2024-01-26 $139.91 $147.52 $139.88 $146.38 $146.38 2,369,040
2024-01-25 $129.16 $130.00 $128.07 $128.88 $128.88 1,030,976
2024-01-24 $129.41 $130.25 $128.72 $129.15 $129.15 535,906
2024-01-23 $129.89 $130.29 $128.60 $128.88 $128.88 497,310
2024-01-22 $127.89 $130.41 $127.64 $129.98 $129.98 747,095
2024-01-19 $128.02 $128.26 $127.09 $127.49 $127.49 656,743
2024-01-18 $126.59 $127.72 $125.88 $127.67 $127.67 568,955
2024-01-17 $126.21 $127.82 $126.21 $126.54 $126.54 513,524
2024-01-16 $128.26 $128.26 $125.89 $126.67 $126.67 515,488
2024-01-12 $127.02 $128.69 $126.26 $128.63 $128.63 598,446
2024-01-11 $127.63 $127.89 $125.58 $126.52 $126.52 542,427
2024-01-10 $127.26 $128.98 $126.28 $127.22 $127.22 472,980
2024-01-09 $126.97 $127.30 $125.42 $127.26 $127.26 494,476
2024-01-08 $124.44 $127.02 $124.04 $126.97 $126.97 447,248
2024-01-05 $124.12 $125.44 $123.17 $123.77 $123.77 636,958
2024-01-04 $126.78 $127.75 $125.30 $125.38 $125.38 629,227
2024-01-03 $127.15 $127.40 $125.58 $126.11 $126.11 563,469
2024-01-02 $127.19 $128.30 $126.60 $127.48 $127.48 519,410
2023-12-29 $127.16 $128.05 $126.83 $127.91 $127.91 403,111
2023-12-28 $124.45 $128.35 $123.48 $127.15 $127.15 1,099,082
2023-12-27 $127.34 $128.37 $127.15 $127.29 $127.29 452,473
2023-12-26 $126.89 $128.06 $126.80 $127.41 $127.41 278,778
2023-12-22 $126.19 $127.49 $125.76 $127.00 $127.00 338,139
2023-12-21 $125.29 $126.04 $125.03 $125.77 $125.77 348,073
2023-12-20 $125.58 $126.92 $124.75 $124.80 $124.80 406,390
2023-12-19 $125.60 $126.07 $125.27 $125.77 $125.77 559,427
2023-12-18 $125.46 $126.23 $124.67 $125.28 $125.28 582,448
2023-12-15 $124.26 $125.16 $123.57 $125.02 $125.02 1,186,862
2023-12-14 $128.96 $129.32 $124.08 $125.22 $125.22 888,982
2023-12-13 $127.83 $129.85 $127.30 $128.98 $128.98 688,078
2023-12-12 $126.51 $127.94 $125.81 $127.83 $127.83 489,749
2023-12-11 $125.54 $127.06 $125.54 $126.69 $126.69 446,156
2023-12-08 $125.55 $125.67 $123.78 $125.29 $125.29 562,872
2023-12-07 $126.59 $127.37 $124.03 $125.34 $125.34 492,006
2023-12-06 $128.03 $128.97 $125.87 $126.90 $126.90 626,842
2023-12-05 $131.00 $131.05 $128.01 $128.05 $128.05 633,577
2023-12-04 $128.49 $131.28 $128.02 $131.22 $131.22 813,085
2023-12-01 $125.44 $128.22 $124.55 $128.16 $128.16 690,267
2023-11-30 $124.25 $125.52 $124.16 $125.13 $125.13 1,289,030
2023-11-29 $126.01 $126.49 $124.34 $124.47 $124.47 658,348
2023-11-28 $126.37 $127.58 $125.63 $125.94 $125.94 749,214
2023-11-27 $128.15 $128.88 $127.84 $127.88 $127.88 644,180
2023-11-24 $127.28 $128.54 $127.28 $128.15 $128.15 161,297
2023-11-22 $126.49 $127.66 $126.26 $127.42 $127.42 363,403
2023-11-21 $127.63 $128.08 $126.32 $126.38 $126.38 596,525
2023-11-20 $126.73 $127.68 $126.47 $127.54 $127.54 480,197
2023-11-17 $127.99 $128.32 $126.20 $126.82 $126.82 563,268
2023-11-16 $126.80 $128.26 $126.50 $127.83 $127.83 598,046
2023-11-15 $129.07 $129.92 $126.57 $126.76 $126.76 771,580
2023-11-14 $127.23 $129.79 $126.70 $129.32 $129.32 900,244
2023-11-13 $126.17 $128.57 $125.92 $127.34 $126.88 979,493
2023-11-10 $125.10 $126.52 $124.99 $126.00 $125.54 521,578
2023-11-09 $124.61 $125.15 $123.94 $124.60 $124.15 562,432
2023-11-08 $123.06 $124.86 $123.06 $124.79 $124.34 592,933
2023-11-07 $123.25 $124.15 $122.59 $123.15 $122.70 730,736
2023-11-06 $123.13 $124.08 $122.60 $123.64 $123.19 564,178
2023-11-03 $122.92 $124.99 $122.92 $123.01 $122.56 729,784
2023-11-02 $123.51 $124.28 $122.67 $122.74 $122.30 747,211
2023-11-01 $120.66 $124.67 $120.30 $123.76 $123.31 1,325,157
2023-10-31 $118.43 $120.49 $118.07 $119.93 $119.50 1,130,499
2023-10-30 $118.44 $118.64 $116.60 $117.86 $117.43 1,249,268
2023-10-27 $117.48 $118.75 $114.69 $117.36 $117.36 1,821,485
2023-10-26 $119.40 $121.73 $119.40 $121.35 $121.35 1,317,931
2023-10-25 $120.04 $120.51 $118.87 $119.41 $119.41 1,637,750
2023-10-24 $121.94 $122.62 $118.78 $119.73 $119.73 843,801
2023-10-23 $122.03 $122.35 $120.87 $121.27 $121.27 648,695
2023-10-20 $123.32 $123.98 $121.84 $121.85 $121.85 845,092
2023-10-19 $126.72 $128.02 $123.03 $123.31 $123.31 1,457,282
2023-10-18 $128.79 $128.86 $125.23 $125.30 $125.30 1,303,741
2023-10-17 $128.52 $130.34 $128.07 $128.68 $128.68 921,575
2023-10-16 $127.82 $129.08 $127.48 $128.70 $128.70 747,393
2023-10-13 $127.63 $127.98 $126.92 $127.90 $127.90 853,759
2023-10-12 $127.57 $127.89 $125.90 $127.01 $127.01 905,673
2023-10-11 $124.50 $126.80 $124.49 $126.65 $126.65 944,414
2023-10-10 $122.67 $125.12 $122.67 $124.49 $124.49 1,089,209
2023-10-09 $120.25 $122.79 $120.06 $122.76 $122.76 966,782
2023-10-06 $116.13 $120.03 $116.13 $119.48 $119.48 1,247,261
2023-10-05 $115.67 $116.97 $115.55 $116.71 $116.71 936,300
2023-10-04 $115.16 $116.71 $114.43 $115.83 $115.83 1,548,504
2023-10-03 $114.13 $116.55 $113.95 $114.75 $114.75 1,698,814
2023-10-02 $110.16 $113.85 $109.83 $113.57 $113.57 1,772,420
2023-09-29 $109.44 $110.18 $108.89 $109.27 $109.27 740,822
2023-09-28 $110.04 $110.55 $108.64 $108.74 $108.74 361,331
2023-09-27 $108.78 $110.40 $108.58 $109.72 $109.72 1,278,689
2023-09-26 $107.79 $108.53 $106.90 $108.33 $108.33 678,667
2023-09-25 $107.07 $108.15 $107.07 $108.09 $108.09 463,655
2023-09-22 $107.50 $108.26 $107.25 $107.37 $107.37 475,237
2023-09-21 $111.12 $111.12 $107.58 $107.64 $107.64 720,260
2023-09-20 $111.60 $112.38 $110.67 $111.58 $111.58 876,743
2023-09-19 $111.52 $111.69 $110.66 $111.49 $111.49 430,514
2023-09-18 $111.61 $112.91 $111.47 $111.67 $111.67 463,328
2023-09-15 $112.44 $112.78 $110.80 $111.43 $111.43 1,191,515
2023-09-14 $113.69 $113.93 $112.89 $113.09 $113.09 497,172
2023-09-13 $113.73 $114.79 $112.96 $113.23 $113.23 554,495
2023-09-12 $112.26 $113.42 $111.91 $113.25 $113.25 401,744
2023-09-11 $111.95 $112.86 $111.88 $112.75 $112.75 436,195
2023-09-08 $112.97 $113.05 $111.78 $111.95 $111.95 462,580
2023-09-07 $114.49 $114.76 $112.44 $112.71 $112.71 764,669
2023-09-06 $114.81 $115.24 $114.27 $114.40 $114.40 815,362
2023-09-05 $114.18 $115.48 $113.95 $114.74 $114.74 844,086
2023-09-01 $113.86 $115.30 $113.86 $114.78 $114.78 913,375
2023-08-31 $114.87 $115.07 $113.12 $113.31 $113.31 847,365
2023-08-30 $115.03 $115.27 $114.39 $114.56 $114.56 429,256
2023-08-29 $114.94 $114.99 $113.85 $114.42 $114.42 610,650
2023-08-28 $114.10 $115.47 $114.10 $115.05 $115.05 440,572
2023-08-25 $115.42 $115.42 $113.81 $114.54 $114.54 359,549
2023-08-24 $113.60 $115.38 $113.60 $114.76 $114.76 739,592
2023-08-23 $113.31 $114.03 $112.40 $113.70 $113.70 652,958
2023-08-22 $113.12 $114.11 $111.56 $112.94 $112.94 655,153
2023-08-21 $113.90 $114.32 $112.49 $113.05 $113.05 774,192
2023-08-18 $114.99 $115.28 $113.45 $113.77 $113.77 1,271,750
2023-08-17 $119.54 $120.41 $114.84 $114.90 $114.90 1,110,078
2023-08-16 $121.81 $121.81 $119.56 $119.75 $119.75 690,588
2023-08-15 $121.67 $122.95 $121.60 $121.81 $121.81 699,763
2023-08-14 $120.71 $122.94 $120.60 $122.12 $122.12 773,937
2023-08-11 $120.80 $120.95 $120.25 $120.67 $120.67 1,261,415
2023-08-10 $121.41 $121.92 $120.13 $120.69 $120.69 897,245
2023-08-09 $122.15 $122.78 $121.39 $121.57 $121.57 678,930
2023-08-08 $123.24 $123.24 $121.00 $121.97 $121.97 1,037,358
2023-08-07 $122.84 $123.97 $122.63 $123.33 $123.33 688,066
2023-08-04 $124.89 $124.89 $122.64 $122.69 $122.69 887,358
2023-08-03 $123.71 $125.19 $122.80 $124.54 $124.54 780,113
2023-08-02 $122.96 $123.81 $122.12 $123.71 $123.71 748,573
2023-08-01 $121.98 $124.05 $120.74 $123.33 $123.33 1,101,775
2023-07-31 $121.07 $121.23 $119.87 $121.08 $121.08 1,003,727
2023-07-28 $114.15 $121.60 $114.15 $120.94 $120.94 1,456,964
2023-07-27 $116.62 $116.82 $113.76 $113.96 $113.96 1,360,499
2023-07-26 $116.14 $117.05 $115.93 $116.53 $116.53 603,225
2023-07-25 $115.24 $116.26 $115.03 $116.22 $116.22 649,938
2023-07-24 $115.65 $116.50 $115.15 $115.87 $115.87 512,455
2023-07-21 $116.89 $116.89 $115.70 $115.83 $115.83 916,723
2023-07-20 $115.59 $116.42 $115.48 $116.25 $116.25 573,862
2023-07-19 $115.98 $116.74 $115.43 $116.04 $116.04 945,203
2023-07-18 $114.06 $115.81 $114.06 $115.57 $115.57 1,067,525
2023-07-17 $113.29 $114.74 $112.94 $114.34 $114.34 500,141
2023-07-14 $112.49 $113.48 $111.86 $113.29 $113.29 557,190
2023-07-13 $112.90 $113.10 $112.08 $112.59 $112.59 480,333
2023-07-12 $114.19 $114.43 $112.17 $112.25 $112.25 659,021
2023-07-11 $112.85 $113.79 $112.42 $113.72 $113.72 555,075
2023-07-10 $111.96 $113.16 $111.96 $112.61 $112.61 530,753
2023-07-07 $111.01 $112.64 $110.21 $112.04 $112.04 892,624
2023-07-06 $111.93 $112.36 $111.27 $111.54 $111.54 777,147
2023-07-05 $111.36 $112.78 $111.15 $112.26 $112.26 897,926
2023-07-03 $110.77 $112.40 $110.44 $111.99 $111.99 543,585
2023-06-30 $110.35 $111.99 $110.02 $111.60 $111.60 1,033,216
2023-06-29 $108.85 $110.80 $108.73 $110.02 $110.02 632,452
2023-06-28 $109.10 $109.10 $108.19 $108.66 $108.66 690,333
2023-06-27 $109.08 $109.64 $108.20 $109.07 $109.07 720,260
2023-06-26 $106.79 $108.92 $106.52 $108.80 $108.80 482,837
2023-06-23 $109.25 $109.86 $107.23 $107.44 $107.44 1,228,788
2023-06-22 $109.52 $110.08 $108.68 $109.73 $109.73 710,106
2023-06-21 $109.18 $110.19 $108.85 $109.52 $109.52 718,502
2023-06-20 $108.23 $109.86 $107.78 $109.55 $109.55 1,060,697
2023-06-16 $107.38 $108.97 $107.38 $108.61 $108.61 1,172,113
2023-06-15 $105.94 $107.59 $105.86 $107.38 $107.38 1,438,813
2023-06-14 $105.41 $106.25 $104.48 $105.75 $105.75 1,206,443
2023-06-13 $104.17 $106.42 $103.88 $106.28 $105.81 928,506
2023-06-12 $103.84 $104.43 $103.38 $104.17 $103.71 534,745
2023-06-09 $104.01 $104.72 $103.31 $103.51 $103.05 741,343
2023-06-08 $103.52 $104.29 $102.95 $104.00 $103.54 973,037
2023-06-07 $103.34 $103.69 $102.73 $103.34 $102.88 912,201
2023-06-06 $103.35 $103.53 $102.30 $103.30 $103.30 770,657
2023-06-05 $103.73 $104.25 $102.80 $103.18 $103.18 764,979
2023-06-02 $100.99 $103.84 $100.96 $103.70 $103.70 1,150,534
2023-06-01 $100.20 $101.83 $99.79 $100.76 $100.76 1,515,141
2023-05-31 $97.61 $101.42 $97.25 $100.58 $100.58 2,900,520
2023-05-30 $97.00 $98.28 $96.10 $97.94 $97.94 1,333,715
2023-05-26 $94.88 $97.63 $92.04 $96.25 $96.25 2,470,179
2023-05-25 $90.90 $91.54 $89.80 $89.85 $89.85 1,305,394
2023-05-24 $93.63 $93.76 $91.56 $91.66 $91.66 590,519
2023-05-23 $93.46 $94.18 $93.04 $93.50 $93.50 715,426
2023-05-22 $92.49 $93.82 $92.19 $93.17 $93.17 693,540
2023-05-19 $93.74 $94.13 $92.41 $92.66 $92.66 567,635
2023-05-18 $92.91 $93.43 $92.23 $93.35 $93.35 582,422
2023-05-17 $91.98 $93.33 $91.55 $93.07 $93.07 903,253
2023-05-16 $92.36 $92.66 $91.69 $91.70 $91.70 760,628
2023-05-15 $92.90 $93.43 $92.32 $92.82 $92.82 785,360
2023-05-12 $92.44 $92.88 $91.56 $92.85 $92.85 562,720
2023-05-11 $92.84 $92.84 $91.71 $92.13 $92.13 549,568
2023-05-10 $93.04 $93.79 $92.71 $93.27 $93.27 1,286,014
2023-05-09 $92.07 $92.84 $91.03 $92.38 $92.38 949,094
2023-05-08 $93.05 $93.33 $91.22 $91.45 $91.45 627,505
2023-05-05 $92.68 $93.74 $92.09 $93.08 $93.08 706,349
2023-05-04 $92.81 $93.00 $91.02 $92.08 $92.08 543,091
2023-05-03 $92.70 $95.10 $92.70 $93.45 $93.45 1,049,353
2023-05-02 $96.34 $96.46 $92.18 $92.65 $92.65 1,030,471
2023-05-01 $95.90 $97.67 $95.56 $96.96 $96.96 674,193
2023-04-28 $95.96 $96.55 $95.48 $95.72 $95.72 706,976
2023-04-27 $94.15 $96.01 $94.15 $95.89 $95.89 840,571
2023-04-26 $94.91 $95.26 $93.32 $94.09 $94.09 757,479
2023-04-25 $96.20 $96.73 $95.86 $96.13 $96.13 492,967
2023-04-24 $98.73 $99.05 $96.11 $96.47 $96.47 889,490
2023-04-21 $98.99 $99.52 $98.20 $98.98 $98.98 1,121,375
2023-04-20 $98.48 $98.98 $98.02 $98.52 $98.52 876,661
2023-04-19 $97.98 $98.28 $97.71 $98.27 $98.27 1,032,373
2023-04-18 $97.05 $97.89 $96.99 $97.61 $97.61 950,615
2023-04-17 $97.24 $97.34 $96.40 $96.93 $96.93 894,303
2023-04-14 $96.95 $97.33 $96.36 $96.99 $96.99 673,156
2023-04-13 $96.78 $97.49 $96.25 $97.25 $97.25 530,514
2023-04-12 $96.33 $97.04 $96.05 $96.62 $96.62 538,940
2023-04-11 $96.75 $97.10 $96.18 $96.22 $96.22 876,110
2023-04-10 $95.40 $96.96 $95.40 $96.83 $96.83 920,938
2023-04-06 $95.24 $96.23 $94.96 $95.63 $95.63 1,125,436
2023-04-05 $94.99 $95.98 $94.71 $95.02 $95.02 1,242,265
2023-04-04 $94.95 $95.53 $94.25 $94.91 $94.91 1,075,840
2023-04-03 $93.06 $95.63 $92.85 $95.01 $95.01 1,017,197
2023-03-31 $92.41 $92.95 $92.13 $92.69 $92.69 926,681
2023-03-30 $92.68 $92.73 $91.60 $91.74 $91.74 518,230
2023-03-29 $91.97 $92.42 $91.50 $92.41 $92.41 676,345
2023-03-28 $91.72 $92.23 $91.57 $91.60 $91.60 687,232
2023-03-27 $91.22 $91.95 $90.54 $91.70 $91.70 1,107,463
2023-03-24 $89.96 $90.93 $89.22 $90.89 $90.89 992,490
2023-03-23 $90.13 $90.80 $89.23 $90.07 $90.07 802,603
2023-03-22 $91.48 $91.67 $90.12 $90.18 $90.18 752,845
2023-03-21 $91.26 $91.81 $90.66 $91.41 $91.41 1,048,266
2023-03-20 $88.64 $90.86 $88.59 $90.42 $90.42 1,172,283
2023-03-17 $90.45 $90.59 $87.99 $88.51 $88.51 1,827,927
2023-03-16 $89.83 $91.22 $89.83 $90.56 $90.56 763,684
2023-03-15 $90.62 $91.53 $88.66 $90.24 $90.24 1,144,297
2023-03-14 $90.01 $91.54 $90.01 $91.33 $91.33 1,517,500
2023-03-13 $90.01 $91.09 $89.21 $89.74 $89.74 1,186,628
2023-03-10 $91.39 $92.42 $90.33 $90.54 $90.54 1,182,816
2023-03-09 $93.12 $93.14 $91.18 $91.51 $91.51 1,159,922
2023-03-08 $95.23 $95.93 $90.67 $92.52 $92.52 1,671,075
2023-03-07 $96.38 $96.96 $95.07 $95.53 $95.53 1,523,700
2023-03-06 $96.12 $96.97 $95.82 $96.28 $96.28 582,517
2023-03-03 $96.33 $96.57 $95.20 $96.43 $96.43 641,896
2023-03-02 $95.34 $96.52 $95.34 $96.25 $96.25 683,845
2023-03-01 $94.42 $95.93 $94.42 $95.46 $95.46 740,785
2023-02-28 $95.23 $95.56 $94.69 $94.73 $94.73 889,653
2023-02-27 $95.92 $96.52 $94.95 $95.36 $95.36 591,131
2023-02-24 $95.92 $96.10 $95.02 $95.70 $95.70 468,473
2023-02-23 $97.29 $97.59 $95.61 $95.92 $95.92 732,664
2023-02-22 $96.71 $97.57 $95.89 $96.57 $96.57 1,020,441
2023-02-21 $97.13 $97.52 $96.60 $97.00 $97.00 1,138,788
2023-02-17 $96.79 $97.21 $96.31 $96.92 $96.92 1,050,207
2023-02-16 $96.29 $97.13 $95.90 $96.48 $96.48 854,047
2023-02-15 $94.79 $96.71 $93.87 $96.42 $96.42 932,586
2023-02-14 $95.86 $95.86 $94.47 $94.87 $94.87 1,251,376
2023-02-13 $96.94 $97.39 $95.54 $95.84 $95.84 1,336,277
2023-02-10 $95.78 $96.78 $95.69 $96.66 $96.66 747,715
2023-02-09 $95.86 $96.31 $95.25 $95.51 $95.51 587,989
2023-02-08 $96.85 $96.85 $96.00 $96.37 $95.90 727,046
2023-02-07 $95.80 $96.95 $94.81 $96.90 $96.43 680,964
2023-02-06 $97.43 $97.99 $95.96 $96.22 $95.75 1,001,036
2023-02-03 $95.81 $97.40 $95.61 $96.84 $96.84 1,460,563
2023-02-02 $94.70 $95.92 $93.79 $95.47 $95.47 1,359,202
2023-02-01 $94.64 $95.72 $93.97 $95.37 $95.37 1,205,742
2023-01-31 $94.50 $94.92 $92.96 $94.64 $94.64 1,419,620
2023-01-30 $93.89 $95.12 $91.96 $93.50 $93.50 1,464,525
2023-01-27 $96.47 $97.04 $91.50 $92.73 $92.73 2,542,209
2023-01-26 $97.28 $98.41 $96.84 $97.18 $97.18 1,816,370
2023-01-25 $95.83 $97.40 $95.81 $97.16 $97.16 3,682,017
2023-01-24 $94.46 $96.32 $94.03 $96.20 $96.20 1,418,118
2023-01-23 $93.84 $94.80 $93.15 $94.33 $94.33 946,582
2023-01-20 $92.34 $94.29 $91.73 $93.74 $93.74 1,060,305
2023-01-19 $94.00 $94.13 $92.45 $92.51 $92.51 1,226,427
2023-01-18 $94.89 $94.91 $93.63 $94.15 $94.15 1,444,948
2023-01-17 $95.52 $95.91 $94.84 $94.90 $94.90 1,046,510
2023-01-13 $94.58 $95.18 $94.06 $94.99 $94.99 1,322,117
2023-01-12 $96.81 $96.81 $94.55 $95.44 $95.44 2,395,534
2023-01-11 $97.71 $98.08 $96.19 $96.87 $96.87 2,334,656
2023-01-10 $96.97 $98.81 $96.76 $97.14 $97.14 1,482,238
2023-01-09 $102.58 $102.58 $96.33 $96.67 $96.67 1,838,006
2023-01-06 $102.95 $104.89 $101.34 $102.89 $102.89 1,012,849
2023-01-05 $103.59 $104.34 $101.77 $102.41 $102.41 704,423
2023-01-04 $104.10 $105.00 $102.98 $103.88 $103.88 724,352
2023-01-03 $104.24 $105.33 $103.31 $104.58 $104.58 798,628
2022-12-30 $104.28 $104.82 $103.42 $104.52 $104.52 470,537
2022-12-29 $103.68 $104.95 $103.68 $104.19 $104.19 349,839
2022-12-28 $104.66 $105.54 $103.56 $103.77 $103.77 540,066
2022-12-27 $104.56 $105.16 $104.22 $104.65 $104.65 384,213
2022-12-23 $103.86 $104.67 $103.56 $104.46 $104.46 363,681
2022-12-22 $104.57 $104.80 $102.58 $103.97 $103.97 552,465
2022-12-21 $104.12 $105.17 $103.12 $104.94 $104.94 584,761
2022-12-20 $103.82 $105.04 $103.43 $103.65 $103.65 516,723
2022-12-19 $103.81 $104.99 $102.81 $103.63 $103.63 670,196
2022-12-16 $104.00 $104.26 $102.88 $103.92 $103.92 1,688,488
2022-12-15 $104.98 $105.38 $103.35 $104.23 $104.23 1,018,617
2022-12-14 $104.87 $106.06 $103.86 $105.80 $105.80 962,267
2022-12-13 $105.96 $106.48 $103.89 $104.41 $104.41 1,188,887
2022-12-12 $104.75 $105.25 $104.28 $105.07 $105.07 514,334
2022-12-09 $106.41 $106.43 $104.81 $104.83 $104.83 421,735
2022-12-08 $106.83 $107.65 $105.53 $106.26 $106.26 549,932
2022-12-07 $107.57 $108.56 $106.16 $106.25 $106.25 729,914
2022-12-06 $107.42 $107.83 $106.04 $107.61 $107.61 937,840
2022-12-05 $107.48 $108.15 $106.55 $107.51 $107.51 657,272
2022-12-02 $106.67 $109.36 $106.67 $108.44 $108.44 1,187,628
2022-12-01 $107.00 $107.07 $106.16 $106.88 $106.88 882,989
2022-11-30 $105.83 $106.97 $105.29 $106.40 $106.40 2,101,541
2022-11-29 $106.88 $107.49 $106.05 $106.07 $106.07 1,123,004
2022-11-28 $107.24 $108.76 $106.93 $107.46 $107.46 1,163,606
2022-11-25 $106.82 $108.37 $106.12 $108.01 $108.01 437,860
2022-11-23 $107.40 $107.55 $106.10 $106.11 $106.11 721,845
2022-11-22 $107.34 $108.78 $107.10 $107.42 $107.42 961,723
2022-11-21 $107.81 $108.98 $107.08 $107.24 $107.24 907,733
2022-11-18 $106.67 $108.04 $106.30 $107.23 $107.23 1,161,218
2022-11-17 $105.78 $106.24 $104.14 $105.59 $105.59 1,060,620
2022-11-16 $104.52 $107.36 $104.49 $106.71 $106.71 939,386
2022-11-15 $105.97 $106.10 $103.86 $104.30 $104.30 1,542,058
2022-11-14 $103.43 $107.01 $103.07 $105.35 $105.35 1,758,868
2022-11-11 $110.67 $111.49 $102.44 $103.70 $103.28 2,307,818
2022-11-10 $112.00 $112.55 $110.15 $111.28 $110.83 1,143,499
2022-11-09 $110.36 $110.69 $109.70 $109.94 $109.49 1,238,294
2022-11-08 $109.16 $110.94 $109.10 $110.35 $109.90 753,282
2022-11-07 $107.00 $109.74 $106.84 $109.24 $108.80 1,181,456
2022-11-04 $108.80 $108.90 $104.57 $106.83 $106.83 1,806,624
2022-11-03 $107.51 $109.21 $107.51 $108.70 $108.70 1,037,449
2022-11-02 $108.11 $109.93 $107.82 $108.52 $108.52 1,544,126
2022-11-01 $109.00 $109.13 $107.33 $108.15 $108.15 1,145,060
2022-10-31 $107.97 $109.63 $107.25 $108.85 $108.85 1,160,196
2022-10-28 $104.95 $110.07 $104.86 $108.68 $108.68 1,623,355
2022-10-27 $103.28 $105.06 $103.28 $103.61 $103.61 1,012,759
2022-10-26 $102.09 $103.41 $101.50 $102.87 $102.87 1,325,880
2022-10-25 $100.34 $101.71 $99.93 $101.48 $101.48 1,176,543
2022-10-24 $101.92 $102.08 $100.11 $100.56 $100.56 1,161,404
2022-10-21 $99.54 $101.41 $98.10 $101.03 $101.03 1,277,021
2022-10-20 $98.80 $100.01 $98.18 $99.55 $99.55 1,320,890
2022-10-19 $99.00 $99.65 $97.72 $98.62 $98.62 1,302,667
2022-10-18 $97.53 $101.07 $97.53 $100.88 $100.88 1,462,103
2022-10-17 $95.36 $96.92 $95.15 $96.43 $96.43 1,022,819
2022-10-14 $96.82 $97.26 $94.30 $94.35 $94.35 528,735
2022-10-13 $93.12 $96.66 $92.84 $96.14 $96.14 674,347
2022-10-12 $96.63 $96.87 $94.21 $94.27 $94.27 705,485
2022-10-11 $96.46 $97.44 $95.42 $96.49 $96.49 891,578
2022-10-10 $97.41 $98.24 $96.02 $96.72 $96.72 554,207
2022-10-07 $96.07 $97.30 $95.41 $97.24 $97.24 605,723
2022-10-06 $97.21 $97.56 $96.14 $96.58 $96.58 546,827
2022-10-05 $96.94 $98.50 $96.69 $97.66 $97.66 860,554
2022-10-04 $96.96 $98.23 $96.71 $97.19 $97.19 814,007
2022-10-03 $93.08 $96.61 $92.81 $95.97 $95.97 1,113,065
2022-09-30 $92.25 $93.74 $92.06 $92.35 $92.35 1,027,804
2022-09-29 $93.17 $93.25 $91.44 $92.18 $92.18 649,735
2022-09-28 $92.44 $93.58 $91.30 $93.46 $93.46 1,097,539
2022-09-27 $93.34 $93.62 $91.30 $92.15 $92.15 725,558
2022-09-26 $92.94 $93.90 $92.35 $92.69 $92.69 681,726
2022-09-23 $94.19 $94.25 $91.85 $93.29 $93.29 667,120
2022-09-22 $94.67 $95.24 $93.72 $94.65 $94.65 694,878
2022-09-21 $96.70 $97.98 $95.09 $95.09 $95.09 609,439
2022-09-20 $95.59 $96.03 $94.03 $95.74 $95.74 613,029
2022-09-19 $94.66 $96.29 $94.25 $96.04 $96.04 597,149
2022-09-16 $92.17 $95.61 $91.98 $95.31 $95.31 2,048,804
2022-09-15 $94.28 $94.71 $92.14 $92.49 $92.49 883,918
2022-09-14 $94.95 $96.09 $94.54 $95.10 $95.10 897,266
2022-09-13 $96.62 $96.82 $94.52 $95.02 $95.02 934,155
2022-09-12 $97.71 $98.35 $97.34 $97.47 $97.47 622,944
2022-09-09 $96.66 $97.72 $96.02 $97.51 $97.51 494,537
2022-09-08 $96.43 $96.74 $95.64 $96.10 $96.10 479,842
2022-09-07 $95.74 $97.00 $95.11 $96.75 $96.75 462,832
2022-09-06 $95.06 $96.73 $94.92 $95.45 $95.45 525,211
2022-09-02 $96.76 $96.92 $94.96 $95.13 $95.13 610,975
2022-09-01 $95.61 $96.36 $95.08 $96.25 $96.25 1,305,346
2022-08-31 $95.71 $96.73 $95.41 $95.70 $95.70 1,037,342
2022-08-30 $95.66 $96.17 $94.42 $95.44 $95.44 877,515
2022-08-29 $96.15 $96.39 $95.10 $95.66 $95.66 587,102
2022-08-26 $97.96 $98.27 $96.84 $96.91 $96.91 584,411
2022-08-25 $98.73 $98.83 $97.38 $98.35 $98.35 489,139
2022-08-24 $97.93 $99.32 $97.70 $98.49 $98.49 833,970
2022-08-23 $98.05 $98.33 $97.33 $97.84 $97.84 390,213
2022-08-22 $98.56 $99.08 $97.90 $98.01 $98.01 542,368
2022-08-19 $98.82 $99.22 $98.41 $99.00 $99.00 561,833
2022-08-18 $98.30 $99.16 $98.11 $99.05 $99.05 601,934
2022-08-17 $97.96 $98.58 $97.74 $98.14 $98.14 482,216
2022-08-16 $98.05 $98.43 $96.78 $98.06 $98.06 1,284,584
2022-08-15 $95.74 $98.33 $95.25 $98.20 $98.20 565,079
2022-08-12 $94.84 $95.96 $94.70 $95.84 $95.84 409,496
2022-08-11 $96.10 $96.59 $94.42 $94.76 $94.34 725,372
2022-08-10 $96.19 $96.90 $95.38 $96.15 $95.72 620,317
2022-08-09 $95.17 $96.59 $94.50 $95.76 $95.33 737,746
2022-08-08 $95.36 $96.00 $94.33 $94.41 $93.99 508,404
2022-08-05 $94.39 $95.12 $94.04 $95.03 $94.61 480,407
2022-08-04 $95.95 $96.06 $94.80 $95.03 $94.61 788,135
2022-08-03 $96.47 $96.96 $95.21 $96.21 $95.78 884,161
2022-08-02 $96.09 $97.00 $94.46 $96.06 $95.63 1,157,017
2022-08-01 $96.24 $97.93 $95.74 $95.80 $95.37 1,238,710
2022-07-29 $95.33 $96.98 $94.93 $95.98 $95.55 1,572,839
2022-07-28 $94.56 $96.10 $93.74 $95.64 $95.21 1,507,791
2022-07-27 $95.36 $95.36 $93.97 $94.21 $93.79 787,671
2022-07-26 $94.68 $95.32 $94.20 $95.15 $94.73 796,688
2022-07-25 $94.43 $95.40 $94.12 $95.06 $94.64 1,422,988
2022-07-22 $93.85 $94.61 $93.39 $94.27 $93.85 1,147,233
2022-07-21 $93.10 $93.34 $92.32 $93.27 $92.85 587,744
2022-07-20 $93.35 $93.53 $92.14 $93.04 $92.62 863,606
2022-07-19 $90.40 $92.91 $90.27 $92.67 $92.26 1,137,966
2022-07-18 $90.34 $91.32 $90.00 $90.04 $89.64 596,367
2022-07-15 $90.52 $91.35 $89.56 $90.30 $89.90 906,385
2022-07-14 $89.48 $90.52 $89.33 $90.22 $89.82 916,647
2022-07-13 $89.88 $91.22 $89.42 $89.97 $89.57 856,001
2022-07-12 $91.92 $93.23 $90.15 $90.44 $90.04 1,045,757
2022-07-11 $91.93 $92.58 $90.56 $91.93 $91.52 875,926
2022-07-08 $91.99 $92.90 $91.67 $92.54 $92.13 1,196,129
2022-07-07 $91.74 $92.71 $91.45 $92.39 $91.98 680,272
2022-07-06 $90.66 $93.28 $89.90 $91.91 $91.50 1,650,660
2022-07-05 $91.59 $92.05 $89.35 $90.12 $89.72 1,626,112
2022-07-01 $90.36 $93.45 $89.51 $92.84 $92.43 1,386,748
2022-06-30 $88.24 $90.67 $88.04 $90.36 $89.96 1,550,974
2022-06-29 $87.86 $88.89 $87.04 $88.53 $88.13 700,349
2022-06-28 $88.63 $89.37 $87.29 $87.58 $87.19 809,389
2022-06-27 $89.28 $89.80 $88.07 $88.71 $88.31 800,769
2022-06-24 $85.86 $89.64 $85.54 $89.54 $89.14 1,262,902
2022-06-23 $84.96 $85.40 $83.59 $84.98 $84.60 697,921
2022-06-22 $84.18 $85.63 $83.72 $84.66 $84.28 955,661
2022-06-21 $81.98 $84.37 $81.76 $84.26 $83.88 1,070,115
2022-06-17 $81.18 $81.47 $79.85 $81.13 $80.77 2,516,877
2022-06-16 $82.18 $82.32 $80.16 $80.68 $80.32 889,348
2022-06-15 $82.69 $83.92 $82.24 $83.19 $82.82 722,844
2022-06-14 $82.72 $83.39 $81.27 $82.02 $81.65 987,302
2022-06-13 $82.99 $84.22 $82.79 $83.30 $82.50 1,222,537
2022-06-10 $85.67 $85.93 $84.73 $84.91 $84.09 1,049,914
2022-06-09 $86.82 $87.35 $85.93 $86.14 $85.31 595,599
2022-06-08 $88.31 $88.31 $86.63 $86.93 $86.09 686,459
2022-06-07 $85.43 $88.91 $85.23 $88.79 $87.93 956,192
2022-06-06 $87.00 $88.49 $87.00 $88.03 $87.18 610,297
2022-06-03 $87.50 $87.50 $86.33 $87.21 $86.37 1,015,119
2022-06-02 $85.52 $87.71 $84.82 $87.47 $86.63 1,661,287
2022-06-01 $86.08 $86.25 $84.92 $85.28 $84.46 1,029,308
2022-05-31 $86.40 $86.40 $84.96 $85.86 $85.03 1,256,744
2022-05-27 $86.76 $87.36 $86.11 $86.86 $86.02 1,005,718
2022-05-26 $85.33 $87.85 $85.33 $86.45 $85.62 1,471,041
2022-05-25 $85.03 $85.93 $83.57 $84.63 $83.81 1,177,847
2022-05-24 $80.57 $84.98 $80.57 $84.86 $84.04 1,595,640
2022-05-23 $78.75 $81.21 $78.05 $81.08 $80.30 1,201,202
2022-05-20 $80.68 $81.25 $76.60 $78.84 $78.08 1,845,075
2022-05-19 $78.78 $82.38 $78.67 $80.84 $80.06 1,460,795
2022-05-18 $82.79 $83.17 $79.09 $79.72 $78.95 1,574,663
2022-05-17 $82.71 $83.47 $82.03 $83.38 $82.57 901,931
2022-05-16 $81.21 $82.77 $80.67 $82.21 $81.42 1,287,024
2022-05-13 $80.05 $80.80 $79.77 $80.53 $79.75 871,222
2022-05-12 $80.18 $80.67 $78.95 $79.62 $78.85 1,435,294
2022-05-11 $81.29 $82.32 $79.81 $79.93 $79.16 639,981
2022-05-10 $82.06 $82.59 $80.00 $81.68 $80.89 1,011,712
2022-05-09 $83.68 $83.74 $80.76 $81.40 $80.61 632,332
2022-05-06 $84.75 $85.75 $83.75 $84.34 $83.53 695,110
2022-05-05 $86.14 $86.43 $84.17 $85.42 $84.59 1,137,511
2022-05-04 $83.59 $86.97 $83.43 $86.67 $85.83 1,001,876
2022-05-03 $82.37 $83.94 $82.15 $83.24 $82.44 956,433
2022-05-02 $81.47 $83.47 $81.47 $82.45 $81.65 1,049,984
2022-04-29 $83.28 $83.77 $81.28 $81.63 $80.84 1,236,409
2022-04-28 $85.64 $85.64 $83.42 $83.46 $82.65 1,061,284
2022-04-27 $85.47 $86.61 $84.48 $84.81 $83.99 972,884
2022-04-26 $87.30 $87.82 $85.67 $85.72 $84.89 640,157
2022-04-25 $87.28 $87.51 $85.78 $87.37 $86.53 816,491
2022-04-22 $89.43 $90.14 $87.85 $88.02 $87.17 656,227
2022-04-21 $90.00 $91.46 $89.76 $89.90 $89.03 1,027,531
2022-04-20 $88.00 $89.86 $87.87 $89.85 $88.98 989,147
2022-04-19 $87.02 $87.90 $86.74 $87.38 $86.54 1,052,298
2022-04-18 $87.70 $87.95 $86.78 $87.01 $86.17 624,788
2022-04-14 $88.57 $89.00 $87.58 $87.78 $86.93 878,151
2022-04-13 $89.30 $89.68 $87.54 $88.07 $87.22 1,160,293
2022-04-12 $88.45 $88.78 $87.45 $87.57 $86.72 699,024
2022-04-11 $88.95 $89.88 $88.10 $88.40 $87.55 572,073
2022-04-08 $89.36 $90.46 $88.64 $88.85 $87.99 586,726
2022-04-07 $88.30 $90.00 $88.21 $89.36 $88.50 618,058
2022-04-06 $87.61 $88.92 $87.50 $88.51 $87.66 614,532
2022-04-05 $88.34 $89.97 $87.72 $87.79 $86.94 973,430
2022-04-04 $89.43 $89.85 $88.01 $88.26 $87.41 1,164,001
2022-04-01 $87.79 $89.85 $87.63 $89.31 $88.45 949,761
2022-03-31 $89.01 $89.76 $87.80 $87.84 $86.99 1,003,241
2022-03-30 $86.82 $89.46 $86.52 $89.41 $88.55 916,251
2022-03-29 $89.46 $89.58 $86.42 $86.69 $85.85 2,008,191
2022-03-28 $87.87 $90.07 $87.78 $88.68 $87.82 1,059,073
2022-03-25 $87.70 $88.88 $87.40 $87.94 $87.09 738,334
2022-03-24 $85.73 $87.67 $85.62 $87.14 $86.30 605,114
2022-03-23 $85.77 $86.53 $85.21 $85.91 $85.08 676,113
2022-03-22 $85.87 $86.04 $84.91 $85.63 $84.80 831,368
2022-03-21 $86.56 $88.31 $85.33 $85.45 $84.62 1,054,553
2022-03-18 $86.16 $87.17 $85.48 $86.68 $85.84 1,989,415
2022-03-17 $84.02 $85.75 $83.76 $85.30 $84.48 707,381
2022-03-16 $84.78 $85.56 $82.08 $83.84 $83.03 871,320
2022-03-15 $83.51 $85.14 $83.11 $84.95 $84.13 688,705
2022-03-14 $83.56 $83.87 $82.64 $83.49 $82.68 638,684
2022-03-11 $84.73 $85.24 $83.11 $83.32 $82.52 915,311
2022-03-10 $83.62 $84.39 $82.74 $83.82 $83.01 880,662
2022-03-09 $82.23 $83.87 $81.70 $83.50 $82.69 1,043,998
2022-03-08 $85.74 $87.37 $83.16 $83.37 $82.56 1,481,266
2022-03-07 $86.40 $89.58 $85.42 $86.94 $86.10 2,448,828
2022-03-04 $82.70 $86.93 $82.70 $86.33 $85.50 1,850,769
2022-03-03 $82.02 $82.75 $81.20 $82.64 $81.84 1,211,362
2022-03-02 $82.35 $83.42 $81.16 $81.61 $80.82 1,472,853
2022-03-01 $80.97 $83.31 $80.83 $82.48 $81.68 1,988,594
2022-02-28 $76.73 $80.88 $76.65 $80.69 $79.91 1,714,454
2022-02-25 $75.61 $77.16 $75.50 $76.39 $75.65 1,448,308
2022-02-24 $69.68 $75.47 $69.68 $75.14 $74.41 1,418,520
2022-02-23 $71.36 $72.61 $70.48 $70.48 $69.80 1,082,491
2022-02-22 $72.89 $73.03 $71.10 $71.38 $70.69 1,326,136
2022-02-18 $74.05 $74.69 $72.89 $73.03 $72.32 936,878
2022-02-17 $73.76 $74.39 $72.64 $73.87 $73.16 1,125,041
2022-02-16 $73.51 $74.22 $72.64 $73.97 $73.26 2,394,066
2022-02-15 $74.48 $74.73 $73.53 $73.71 $73.00 1,110,232
2022-02-14 $74.98 $74.98 $73.57 $74.33 $73.61 827,241
2022-02-11 $74.79 $75.13 $73.61 $74.66 $73.94 1,459,652
2022-02-10 $74.51 $75.55 $74.38 $74.84 $74.12 1,183,891
2022-02-09 $75.40 $75.95 $74.93 $75.55 $74.39 1,018,956
2022-02-08 $75.38 $75.83 $74.82 $74.95 $73.80 1,653,350
2022-02-07 $76.50 $76.69 $75.19 $75.53 $74.37 1,523,899
2022-02-04 $76.45 $77.52 $75.80 $76.65 $75.48 754,238
2022-02-03 $77.42 $77.95 $76.57 $76.57 $75.40 1,027,145
2022-02-02 $76.45 $78.64 $76.25 $78.39 $77.19 1,531,645
2022-02-01 $76.94 $77.59 $75.57 $76.66 $75.49 1,637,200
2022-01-31 $73.84 $76.87 $73.84 $76.73 $75.55 1,711,376
2022-01-28 $75.11 $77.89 $73.32 $75.25 $74.10 3,330,654
2022-01-27 $83.95 $84.57 $81.43 $82.04 $80.78 1,357,212
2022-01-26 $86.36 $86.99 $83.53 $84.21 $82.92 757,050
2022-01-25 $85.55 $86.72 $82.85 $85.41 $84.10 1,344,142
2022-01-24 $85.91 $86.91 $83.92 $86.69 $85.36 1,453,601
2022-01-21 $85.43 $86.88 $85.25 $85.37 $84.06 792,279
2022-01-20 $87.41 $87.84 $85.55 $85.76 $84.45 399,035
2022-01-19 $87.76 $88.33 $86.78 $87.05 $85.72 982,026
2022-01-18 $88.30 $88.30 $86.25 $88.04 $86.69 845,400
2022-01-14 $86.17 $89.21 $85.70 $88.95 $87.59 734,873
2022-01-13 $86.09 $86.76 $85.90 $86.27 $84.95 916,698
2022-01-12 $85.99 $86.46 $84.97 $85.73 $84.42 649,711
2022-01-11 $86.99 $86.99 $85.10 $86.39 $85.07 1,064,535
2022-01-10 $87.35 $87.68 $85.98 $86.52 $85.19 1,047,524
2022-01-07 $87.35 $88.18 $86.89 $87.41 $86.07 536,474
2022-01-06 $88.64 $88.98 $86.79 $87.00 $85.67 523,623
2022-01-05 $89.94 $90.81 $88.48 $88.71 $87.35 546,085
2022-01-04 $88.79 $91.00 $88.53 $90.28 $88.90 1,179,554
2022-01-03 $84.89 $88.32 $84.89 $88.20 $86.85 1,023,369
2021-12-31 $84.85 $85.25 $84.53 $84.79 $83.49 337,268
2021-12-30 $85.61 $85.87 $85.00 $85.00 $83.70 325,111
2021-12-29 $85.01 $85.59 $84.76 $85.17 $83.87 345,871
2021-12-28 $83.89 $84.94 $83.83 $84.68 $83.38 345,405
2021-12-27 $83.27 $84.13 $82.84 $84.00 $82.71 240,802
2021-12-23 $82.59 $83.28 $82.14 $83.00 $81.73 270,968
2021-12-22 $82.22 $83.39 $81.89 $82.39 $81.13 418,432
2021-12-21 $81.61 $83.12 $81.24 $82.28 $81.02 834,206
2021-12-20 $81.22 $81.62 $79.84 $81.19 $79.95 749,250
2021-12-17 $82.17 $82.94 $81.05 $81.94 $80.68 1,134,264
2021-12-16 $83.01 $83.64 $82.21 $82.75 $81.48 728,711
2021-12-15 $83.90 $84.37 $82.37 $83.04 $81.77 816,110
2021-12-14 $84.52 $85.12 $84.09 $84.13 $82.84 947,903
2021-12-13 $83.58 $85.18 $83.23 $84.74 $83.44 789,268
2021-12-10 $83.67 $83.92 $82.90 $83.43 $82.15 711,232
2021-12-09 $85.42 $85.67 $83.14 $83.54 $82.26 751,276
2021-12-08 $85.88 $86.23 $84.86 $85.49 $84.18 501,907
2021-12-07 $86.64 $87.12 $85.89 $86.24 $84.92 525,135
2021-12-06 $87.06 $88.17 $86.15 $86.48 $85.16 542,175
2021-12-03 $86.66 $87.33 $85.56 $85.99 $84.67 748,808
2021-12-02 $84.12 $87.08 $84.12 $86.41 $85.09 940,123
2021-12-01 $84.94 $86.45 $83.91 $83.91 $82.62 720,066
2021-11-30 $85.50 $85.50 $83.84 $83.94 $82.65 1,244,682
2021-11-29 $85.57 $86.66 $85.33 $86.08 $84.76 789,891
2021-11-26 $86.84 $86.84 $85.12 $85.20 $83.90 746,197
2021-11-24 $87.97 $88.64 $86.81 $86.99 $85.66 648,701
2021-11-23 $88.30 $88.73 $87.86 $87.97 $86.62 645,502
2021-11-22 $87.44 $89.23 $86.98 $88.47 $87.11 434,296
2021-11-19 $87.10 $87.89 $86.45 $87.34 $86.00 848,973
2021-11-18 $89.29 $89.31 $86.81 $86.82 $85.49 537,340
2021-11-17 $88.10 $89.40 $87.70 $88.82 $87.46 1,238,121
2021-11-16 $88.65 $89.60 $88.50 $88.61 $87.25 488,317
2021-11-15 $89.89 $90.09 $88.90 $89.03 $87.67 676,911
2021-11-12 $88.75 $90.59 $88.38 $89.85 $88.47 909,933
2021-11-11 $88.19 $88.88 $87.77 $88.75 $87.03 635,446
2021-11-10 $87.56 $88.56 $87.30 $88.26 $86.55 747,665
2021-11-09 $87.61 $88.27 $87.14 $87.82 $86.12 870,037
2021-11-08 $87.01 $87.81 $86.63 $87.73 $86.03 464,749
2021-11-05 $87.54 $88.55 $86.22 $86.80 $85.12 648,849
2021-11-04 $86.98 $88.08 $86.61 $87.42 $85.73 517,264
2021-11-03 $87.70 $88.00 $85.88 $86.74 $85.06 851,622
2021-11-02 $87.65 $88.41 $86.92 $87.78 $86.08 1,188,812
2021-11-01 $86.69 $88.13 $86.26 $87.60 $85.90 1,102,979
2021-10-29 $81.59 $87.01 $81.40 $86.86 $85.18 1,803,777
2021-10-28 $79.78 $80.56 $79.10 $80.56 $79.00 872,929
2021-10-27 $82.66 $82.66 $79.68 $79.69 $78.15 812,825
2021-10-26 $83.81 $83.98 $82.60 $82.64 $81.04 445,149
2021-10-25 $82.87 $83.75 $82.57 $83.66 $82.04 797,278
2021-10-22 $83.33 $84.15 $82.95 $82.95 $81.34 706,874
2021-10-21 $81.58 $83.27 $81.12 $83.11 $81.50 1,074,392
2021-10-20 $81.13 $81.88 $80.86 $81.15 $79.58 681,092
2021-10-19 $81.13 $81.15 $80.15 $80.97 $79.40 596,541
2021-10-18 $80.85 $81.00 $79.83 $80.84 $79.28 650,585
2021-10-15 $80.71 $81.00 $80.16 $80.97 $79.40 1,018,936
2021-10-14 $80.65 $80.93 $79.87 $80.66 $79.10 1,028,751
2021-10-13 $80.42 $80.96 $79.42 $80.31 $78.76 698,504
2021-10-12 $80.28 $80.76 $79.98 $80.19 $78.64 585,638
2021-10-11 $80.63 $81.14 $80.26 $80.32 $78.77 501,814
2021-10-08 $81.11 $81.38 $80.13 $80.82 $79.26 643,565
2021-10-07 $80.61 $81.85 $80.44 $81.00 $79.43 1,037,551
2021-10-06 $79.84 $80.69 $79.58 $80.28 $78.73 1,751,205
2021-10-05 $81.21 $81.64 $78.45 $79.84 $78.29 1,871,147
2021-10-04 $80.80 $82.00 $80.76 $81.25 $79.68 1,132,643
2021-10-01 $79.70 $81.03 $79.44 $80.81 $79.25 822,353
2021-09-30 $80.22 $80.48 $79.07 $79.35 $77.81 854,866
2021-09-29 $78.61 $79.96 $78.53 $79.45 $77.91 635,800
2021-09-28 $79.07 $79.32 $78.42 $78.48 $76.96 731,116
2021-09-27 $79.45 $80.06 $79.17 $79.47 $77.93 499,965
2021-09-24 $78.60 $79.45 $78.55 $79.14 $77.61 544,978
2021-09-23 $78.56 $79.09 $78.35 $78.43 $76.91 676,897
2021-09-22 $78.40 $79.06 $78.01 $78.38 $76.86 600,460
2021-09-21 $80.21 $80.40 $77.79 $78.07 $76.56 1,098,752
2021-09-20 $79.13 $79.92 $79.00 $79.83 $78.28 883,668
2021-09-17 $79.85 $80.61 $79.81 $79.93 $78.38 1,739,128
2021-09-16 $81.16 $81.52 $80.01 $80.12 $78.57 490,433
2021-09-15 $79.86 $81.08 $79.43 $80.54 $78.98 928,763
2021-09-14 $82.53 $82.53 $79.84 $79.97 $78.42 725,049
2021-09-13 $81.71 $82.99 $81.34 $82.24 $80.65 930,557
2021-09-10 $82.51 $82.70 $81.46 $81.49 $79.91 616,653
2021-09-09 $82.72 $83.04 $82.07 $82.35 $80.76 664,908
2021-09-08 $81.90 $82.98 $81.77 $82.75 $81.15 885,919
2021-09-07 $83.20 $83.21 $81.78 $81.90 $80.31 935,163
2021-09-03 $83.73 $83.91 $83.08 $83.12 $81.51 471,885
2021-09-02 $82.62 $83.89 $82.50 $83.63 $82.01 468,469
2021-09-01 $82.24 $83.03 $81.71 $82.48 $80.88 624,158
2021-08-31 $81.70 $82.35 $81.32 $81.91 $80.32 875,837
2021-08-30 $81.74 $82.01 $81.60 $81.76 $80.18 471,557
2021-08-27 $81.04 $81.91 $80.81 $81.68 $80.10 527,952
2021-08-26 $81.26 $81.46 $80.69 $81.11 $79.54 531,708
2021-08-25 $81.12 $81.67 $80.36 $81.39 $79.81 735,780
2021-08-24 $81.25 $81.48 $80.76 $81.06 $79.49 935,870
2021-08-23 $82.27 $82.35 $81.00 $81.31 $79.74 719,346
2021-08-20 $81.43 $82.26 $81.15 $82.25 $80.66 820,604
2021-08-19 $79.63 $81.33 $79.55 $81.31 $79.74 1,178,263
2021-08-18 $81.37 $81.74 $79.89 $79.94 $78.39 878,882
2021-08-17 $81.26 $81.89 $80.62 $81.67 $80.09 874,900
2021-08-16 $80.67 $81.71 $80.35 $81.47 $79.89 586,421
2021-08-13 $81.30 $81.50 $80.43 $80.58 $79.02 390,069
2021-08-12 $81.63 $81.90 $81.25 $81.54 $79.60 535,440
2021-08-11 $81.20 $81.77 $81.20 $81.73 $79.78 453,656
2021-08-10 $81.15 $81.70 $80.78 $81.20 $79.26 689,706
2021-08-09 $81.63 $81.80 $80.89 $80.97 $79.04 1,062,602
2021-08-06 $81.88 $82.77 $81.65 $81.78 $79.83 696,121
2021-08-05 $81.85 $83.07 $81.66 $82.01 $80.06 883,886
2021-08-04 $82.52 $83.48 $81.95 $82.00 $80.05 1,165,815
2021-08-03 $85.89 $85.94 $82.68 $82.76 $80.79 1,367,843
2021-08-02 $86.01 $87.21 $85.47 $85.77 $83.73 810,390
2021-07-30 $87.63 $88.16 $85.09 $85.81 $83.76 1,310,703
2021-07-29 $90.35 $90.65 $89.59 $89.71 $87.57 436,655
2021-07-28 $89.80 $90.30 $89.02 $89.92 $87.78 368,140
2021-07-27 $89.79 $89.94 $89.15 $89.78 $87.64 833,769
2021-07-26 $89.45 $89.99 $89.33 $89.79 $87.65 596,591
2021-07-23 $88.82 $89.71 $88.63 $89.69 $87.55 663,923
2021-07-22 $88.80 $88.91 $88.49 $88.78 $86.66 359,682
2021-07-21 $89.19 $89.66 $88.61 $88.80 $86.68 380,022
2021-07-20 $87.93 $89.75 $87.90 $89.19 $87.06 924,389
2021-07-19 $89.32 $89.32 $87.18 $87.93 $85.83 577,413
2021-07-16 $89.32 $89.88 $88.97 $89.45 $87.32 759,097
2021-07-15 $88.93 $89.57 $88.69 $89.35 $87.22 600,368
2021-07-14 $88.94 $89.04 $88.33 $88.85 $86.73 363,110
2021-07-13 $89.10 $89.38 $88.72 $88.82 $86.70 628,569
2021-07-12 $88.75 $89.29 $88.39 $88.93 $86.81 790,248
2021-07-09 $88.61 $89.20 $88.18 $88.80 $86.68 475,874
2021-07-08 $88.06 $88.93 $87.71 $88.27 $86.17 483,662
2021-07-07 $87.51 $88.99 $87.38 $88.95 $86.83 557,534
2021-07-06 $86.75 $87.28 $85.60 $87.15 $85.07 820,691
2021-07-02 $86.36 $87.22 $86.16 $86.75 $84.68 410,571
2021-07-01 $85.36 $86.40 $85.21 $86.19 $84.14 478,916
2021-06-30 $84.98 $85.30 $84.76 $85.18 $83.15 561,795
2021-06-29 $85.54 $86.31 $85.08 $85.11 $83.08 543,311
2021-06-28 $87.45 $87.45 $85.58 $85.83 $83.78 738,446
2021-06-25 $86.23 $87.54 $86.23 $87.48 $85.39 1,144,717
2021-06-24 $87.61 $87.61 $85.81 $86.47 $84.41 608,459
2021-06-23 $88.40 $88.55 $87.10 $87.14 $85.06 614,129
2021-06-22 $88.34 $88.92 $87.75 $88.61 $86.50 630,604
2021-06-21 $86.85 $88.30 $86.52 $88.24 $86.14 564,303
2021-06-18 $87.60 $87.92 $86.49 $86.56 $84.50 1,596,043
2021-06-17 $88.00 $88.00 $87.37 $87.67 $85.58 603,902
2021-06-16 $87.95 $88.35 $87.10 $87.77 $85.68 786,550
2021-06-15 $87.53 $87.76 $87.10 $87.74 $85.65 700,088
2021-06-14 $87.97 $88.06 $86.75 $87.53 $85.44 440,050
2021-06-11 $88.34 $88.66 $87.50 $88.13 $85.67 592,573
2021-06-10 $87.56 $88.53 $87.02 $88.21 $85.74 783,133
2021-06-09 $87.02 $87.83 $86.33 $87.39 $84.95 957,600
2021-06-08 $86.34 $86.41 $85.68 $86.25 $83.84 643,074
2021-06-07 $85.61 $86.40 $85.46 $86.16 $83.75 705,235
2021-06-04 $85.41 $85.88 $85.23 $85.61 $83.22 605,294
2021-06-03 $85.65 $86.20 $84.96 $85.22 $82.84 501,199
2021-06-02 $85.23 $86.52 $85.04 $86.07 $83.66 984,112
2021-06-01 $85.13 $85.41 $84.21 $84.96 $82.59 619,835
2021-05-28 $85.81 $85.99 $84.88 $84.93 $82.56 576,292
2021-05-27 $86.03 $86.23 $85.15 $85.46 $83.07 1,137,604
2021-05-26 $85.24 $85.88 $84.93 $85.69 $83.30 1,225,991
2021-05-25 $85.74 $85.97 $84.52 $85.03 $82.65 1,412,930
2021-05-24 $84.15 $86.00 $83.84 $85.74 $83.34 1,105,594
2021-05-21 $82.47 $83.83 $82.38 $83.62 $81.28 1,524,111
2021-05-20 $81.65 $82.22 $81.16 $82.06 $79.77 1,461,798
2021-05-19 $81.62 $82.15 $80.72 $81.34 $79.07 808,456
2021-05-18 $83.14 $83.26 $82.19 $82.36 $80.06 463,815
2021-05-17 $82.75 $83.51 $82.35 $83.26 $80.93 449,320
2021-05-14 $83.58 $83.85 $82.47 $83.15 $80.83 516,556
2021-05-13 $81.29 $83.31 $81.29 $83.11 $80.79 767,908
2021-05-12 $81.45 $82.08 $80.56 $80.69 $78.44 649,583
2021-05-11 $82.92 $83.12 $80.89 $81.70 $79.42 926,372
2021-05-10 $84.04 $84.68 $83.13 $83.36 $81.03 979,898
2021-05-07 $83.88 $84.82 $83.84 $84.11 $81.76 609,987
2021-05-06 $83.87 $84.56 $83.66 $84.06 $81.71 712,043
2021-05-05 $85.44 $85.71 $82.49 $83.72 $81.38 1,478,000
2021-05-04 $84.32 $85.73 $83.87 $85.61 $83.22 1,220,565
2021-05-03 $83.29 $84.65 $83.22 $83.87 $81.53 734,654
2021-04-30 $83.34 $83.81 $82.81 $82.95 $80.63 672,179
2021-04-29 $82.18 $83.37 $82.08 $83.34 $81.01 617,751
2021-04-28 $83.12 $83.29 $81.71 $81.79 $79.50 406,857
2021-04-27 $82.74 $83.26 $82.34 $82.89 $80.57 382,584
2021-04-26 $83.73 $83.78 $82.32 $82.70 $80.39 465,877
2021-04-23 $83.75 $84.16 $82.62 $83.36 $81.03 488,061
2021-04-22 $83.99 $84.26 $83.43 $83.71 $81.37 441,581
2021-04-21 $83.52 $84.41 $83.27 $83.94 $81.59 785,645
2021-04-20 $84.95 $85.43 $83.26 $83.39 $81.06 1,089,990
2021-04-19 $84.61 $85.14 $84.03 $84.83 $82.46 710,693
2021-04-16 $83.61 $85.15 $82.88 $84.67 $82.30 1,299,194
2021-04-15 $83.39 $84.17 $83.00 $83.36 $81.03 1,250,089
2021-04-14 $82.69 $83.09 $82.18 $82.80 $80.49 756,374
2021-04-13 $82.34 $83.05 $82.13 $82.54 $80.23 708,407
2021-04-12 $82.21 $83.32 $82.12 $83.03 $80.71 822,774
2021-04-09 $82.26 $82.50 $81.55 $82.26 $79.96 943,952
2021-04-08 $82.64 $82.84 $81.77 $82.02 $79.73 869,254
2021-04-07 $82.72 $84.04 $82.18 $82.23 $79.93 676,349
2021-04-06 $83.21 $83.21 $82.11 $82.50 $80.19 1,192,125
2021-04-05 $81.98 $84.35 $81.80 $83.69 $81.35 1,067,704
2021-04-01 $81.03 $82.09 $80.64 $81.71 $79.43 862,057
2021-03-31 $80.60 $81.09 $79.67 $80.53 $78.28 636,687
2021-03-30 $81.50 $81.90 $80.50 $80.77 $78.51 531,935
2021-03-29 $79.77 $81.78 $79.77 $81.42 $79.14 614,102
2021-03-26 $80.42 $80.42 $77.94 $79.76 $77.53 1,163,553
2021-03-25 $79.54 $80.78 $78.95 $80.38 $78.13 875,184
2021-03-24 $80.10 $81.28 $79.49 $79.73 $77.50 1,177,607
2021-03-23 $79.81 $80.59 $79.45 $80.05 $77.81 805,146
2021-03-22 $79.14 $79.88 $78.21 $79.83 $77.60 600,370
2021-03-19 $80.88 $81.11 $79.58 $79.75 $77.52 1,458,750
2021-03-18 $79.81 $80.96 $79.06 $80.57 $78.32 706,435
2021-03-17 $79.49 $80.52 $78.61 $80.05 $77.81 1,135,838
2021-03-16 $80.45 $80.49 $79.02 $79.44 $77.22 677,562
2021-03-15 $78.71 $80.68 $78.71 $80.63 $78.38 970,197
2021-03-12 $78.89 $79.50 $78.47 $78.55 $76.35 874,353
2021-03-11 $78.87 $79.22 $78.42 $78.79 $76.59 912,593
2021-03-10 $78.44 $78.95 $77.89 $78.42 $76.23 825,174
2021-03-09 $79.09 $79.44 $77.88 $78.04 $75.86 880,569
2021-03-08 $76.75 $79.57 $76.05 $78.25 $76.06 1,757,590
2021-03-05 $76.77 $77.25 $75.66 $76.75 $74.61 2,052,132
2021-03-04 $79.00 $79.37 $76.55 $76.68 $74.54 1,555,644
2021-03-03 $78.76 $79.51 $77.84 $78.67 $76.47 1,720,295
2021-03-02 $79.45 $79.94 $78.74 $79.07 $76.86 1,323,128
2021-03-01 $77.27 $79.91 $77.07 $79.39 $77.17 1,260,152
2021-02-26 $78.20 $79.82 $77.05 $77.14 $74.98 2,568,208
2021-02-25 $78.11 $79.75 $77.89 $78.14 $75.96 1,894,235
2021-02-24 $76.88 $78.18 $76.39 $78.00 $75.82 2,831,414
2021-02-23 $77.10 $77.35 $75.15 $76.96 $74.81 1,844,847
2021-02-22 $78.39 $78.70 $77.08 $77.27 $75.11 1,042,096
2021-02-19 $79.98 $80.00 $78.25 $78.71 $76.51 1,650,672
2021-02-18 $80.34 $80.67 $79.13 $79.63 $77.40 2,761,197
2021-02-17 $80.55 $81.10 $79.52 $80.70 $78.44 905,388
2021-02-16 $82.90 $83.00 $80.91 $81.23 $78.96 728,391
2021-02-12 $84.52 $84.84 $82.09 $82.59 $80.28 622,295
2021-02-11 $83.44 $84.73 $83.41 $84.59 $82.23 915,958
2021-02-10 $83.31 $83.86 $82.50 $83.54 $80.85 988,975
2021-02-09 $82.00 $83.67 $81.74 $83.16 $80.48 798,113
2021-02-08 $82.15 $82.52 $81.06 $81.95 $79.31 1,169,473
2021-02-05 $83.50 $83.81 $81.60 $82.09 $79.45 1,119,332
2021-02-04 $82.00 $83.60 $81.23 $83.40 $80.72 1,428,683
2021-02-03 $83.60 $83.71 $80.65 $81.83 $79.20 1,814,005
2021-02-02 $83.95 $84.31 $81.83 $83.39 $80.71 2,265,085
2021-02-01 $85.41 $85.87 $81.81 $83.75 $81.06 2,412,025
2021-01-29 $91.25 $91.45 $84.89 $85.17 $82.43 2,986,636
2021-01-28 $97.69 $98.18 $95.13 $95.40 $92.33 1,253,324
2021-01-27 $97.13 $100.26 $96.29 $97.57 $94.43 1,492,483
2021-01-26 $98.00 $98.43 $97.27 $97.84 $94.69 834,453
2021-01-25 $96.55 $98.30 $96.27 $97.56 $94.42 1,081,430
2021-01-22 $94.67 $96.03 $94.50 $95.93 $92.84 568,905
2021-01-21 $94.98 $95.53 $94.22 $94.79 $91.74 692,692
2021-01-20 $94.00 $95.72 $93.93 $95.00 $91.94 679,194
2021-01-19 $92.69 $94.04 $92.51 $93.90 $90.88 561,970
2021-01-15 $91.46 $92.25 $90.80 $92.18 $89.21 579,500
2021-01-14 $91.36 $92.77 $90.75 $91.46 $88.52 647,367
2021-01-13 $92.78 $93.21 $91.10 $91.36 $88.42 1,066,129
2021-01-12 $91.49 $92.92 $91.08 $92.69 $89.71 797,566
2021-01-11 $90.98 $92.42 $90.55 $91.39 $88.45 723,533
2021-01-08 $90.65 $92.54 $90.37 $91.60 $88.65 894,958
2021-01-07 $88.58 $91.03 $87.81 $90.85 $87.93 1,224,395
2021-01-06 $86.44 $89.73 $85.28 $88.69 $85.84 1,381,098
2021-01-05 $85.79 $87.03 $85.06 $86.66 $83.87 1,123,720
2021-01-04 $87.38 $87.78 $85.63 $85.98 $83.21 1,121,868
2020-12-31 $86.90 $87.42 $85.88 $87.18 $84.37 649,085
2020-12-30 $87.56 $88.21 $86.83 $86.98 $84.18 394,686
2020-12-29 $88.14 $88.14 $86.85 $87.22 $84.41 426,260
2020-12-28 $87.93 $88.08 $86.84 $87.63 $84.81 562,250
2020-12-24 $87.28 $87.89 $86.71 $87.37 $84.56 268,737
2020-12-23 $87.56 $87.86 $86.63 $87.49 $84.67 761,869
2020-12-22 $87.70 $88.05 $86.75 $87.20 $84.39 892,457
2020-12-21 $88.69 $89.18 $86.49 $87.67 $84.85 825,233
2020-12-18 $89.51 $90.05 $88.87 $89.80 $86.91 1,574,426
2020-12-17 $90.80 $91.21 $88.73 $89.04 $86.17 1,601,119
2020-12-16 $89.67 $91.08 $89.30 $90.68 $87.76 1,386,082
2020-12-15 $88.36 $89.58 $87.73 $89.23 $86.36 1,026,897
2020-12-14 $88.31 $89.88 $88.07 $88.29 $85.45 861,928
2020-12-11 $87.43 $88.25 $87.07 $87.77 $84.95 533,996
2020-12-10 $87.00 $87.88 $86.50 $87.64 $84.82 601,715
2020-12-09 $88.11 $88.25 $86.98 $87.40 $84.59 667,194
2020-12-08 $88.88 $88.98 $87.84 $88.03 $85.20 647,695
2020-12-07 $88.30 $89.31 $88.30 $88.62 $85.77 685,144
2020-12-04 $88.30 $89.26 $87.88 $88.43 $85.58 518,241
2020-12-03 $88.33 $89.22 $88.01 $88.38 $85.54 491,686
2020-12-02 $88.79 $89.81 $87.65 $88.54 $85.69 493,049
2020-12-01 $87.09 $89.28 $86.91 $89.20 $86.33 890,094
2020-11-30 $88.14 $88.14 $86.29 $86.79 $84.00 1,117,873
2020-11-27 $88.03 $88.82 $87.81 $88.13 $85.29 233,714
2020-11-25 $88.08 $88.39 $86.92 $88.00 $85.17 442,158
2020-11-24 $88.03 $88.29 $87.20 $87.82 $84.99 517,133
2020-11-23 $87.38 $88.60 $87.16 $87.86 $85.03 511,134
2020-11-20 $87.94 $88.39 $86.99 $87.19 $84.38 740,365
2020-11-19 $88.00 $88.56 $86.85 $88.15 $85.31 951,165
2020-11-18 $89.00 $89.07 $87.89 $88.10 $85.27 876,911
2020-11-17 $88.66 $89.86 $87.80 $89.16 $86.29 600,862
2020-11-16 $87.91 $89.40 $87.44 $89.38 $86.50 489,848
2020-11-13 $86.42 $87.87 $86.20 $87.58 $84.76 579,483
2020-11-12 $85.97 $87.29 $85.75 $86.52 $83.44 478,645
2020-11-11 $87.20 $87.59 $85.27 $86.03 $82.97 999,276
2020-11-10 $86.27 $87.32 $86.00 $86.59 $83.51 648,889
2020-11-09 $88.69 $88.92 $86.46 $86.46 $83.38 844,510
2020-11-06 $86.07 $87.09 $85.63 $86.60 $83.52 447,452
2020-11-05 $88.31 $88.94 $85.78 $86.30 $83.23 1,022,516
2020-11-04 $84.50 $87.99 $84.24 $87.78 $84.66 1,326,806
2020-11-03 $81.75 $84.24 $81.33 $83.68 $80.70 766,752
2020-11-02 $79.29 $81.21 $79.00 $81.19 $78.30 1,197,303
2020-10-30 $76.77 $79.08 $75.33 $78.50 $75.71 1,704,679
2020-10-29 $74.77 $76.36 $74.32 $75.31 $72.63 1,370,432
2020-10-28 $76.63 $77.71 $74.60 $74.64 $71.98 849,288
2020-10-27 $77.91 $78.81 $77.47 $77.66 $74.90 627,565
2020-10-26 $78.47 $78.87 $77.07 $77.88 $75.11 583,429
2020-10-23 $78.70 $79.17 $77.77 $79.05 $76.24 662,075
2020-10-22 $78.60 $79.15 $78.16 $78.44 $75.65 616,617
2020-10-21 $79.75 $80.12 $78.70 $78.73 $75.93 683,689
2020-10-20 $80.15 $80.84 $79.52 $79.54 $76.71 530,826
2020-10-19 $82.43 $83.08 $79.85 $79.95 $77.10 404,317
2020-10-16 $82.04 $82.67 $81.78 $82.25 $79.32 557,926
2020-10-15 $81.86 $82.47 $81.62 $82.02 $79.10 514,593
2020-10-14 $81.24 $82.77 $81.23 $82.37 $79.44 677,510
2020-10-13 $81.79 $82.09 $80.56 $80.99 $78.11 661,882
2020-10-12 $81.73 $82.17 $80.87 $81.56 $78.66 1,173,790
2020-10-09 $81.99 $82.53 $80.80 $81.16 $78.27 1,384,560
2020-10-08 $82.23 $82.81 $81.23 $81.36 $78.46 875,386
2020-10-07 $82.88 $82.98 $81.20 $81.59 $78.69 938,626
2020-10-06 $82.46 $83.38 $81.68 $82.26 $79.33 1,140,477
2020-10-05 $82.91 $83.30 $81.66 $82.44 $79.51 863,279
2020-10-02 $82.39 $83.41 $81.54 $82.85 $79.90 630,440
2020-10-01 $83.31 $83.79 $82.48 $83.05 $80.09 556,043
2020-09-30 $84.33 $84.38 $82.42 $82.98 $80.03 933,536
2020-09-29 $85.02 $85.33 $84.14 $84.24 $81.24 594,399
2020-09-28 $85.64 $86.29 $84.88 $84.95 $81.93 463,426
2020-09-25 $82.72 $85.00 $82.72 $84.84 $81.82 537,704
2020-09-24 $83.85 $84.08 $82.52 $83.02 $80.07 828,899
2020-09-23 $87.79 $87.79 $83.60 $83.84 $80.86 863,547
2020-09-22 $86.12 $87.77 $85.55 $87.38 $84.27 544,193
2020-09-21 $83.97 $85.84 $83.45 $85.66 $82.61 625,788
2020-09-18 $85.13 $85.38 $83.73 $84.65 $81.64 1,292,756
2020-09-17 $84.36 $85.33 $83.56 $84.82 $81.80 641,815
2020-09-16 $84.33 $85.50 $84.28 $84.78 $81.76 764,362
2020-09-15 $84.34 $84.50 $83.67 $83.87 $80.88 561,850
2020-09-14 $84.67 $85.25 $83.56 $83.73 $80.75 631,895
2020-09-11 $84.63 $84.96 $83.18 $84.02 $81.03 776,960
2020-09-10 $86.18 $86.72 $84.09 $84.15 $81.15 849,353
2020-09-09 $84.54 $86.53 $84.37 $85.90 $82.84 704,746
2020-09-08 $84.03 $84.82 $82.01 $83.78 $80.80 1,033,174
2020-09-04 $86.51 $86.84 $83.54 $84.98 $81.96 688,455
2020-09-03 $88.50 $88.72 $85.40 $86.43 $83.35 1,067,340
2020-09-02 $88.62 $89.45 $88.01 $88.64 $85.49 1,081,154
2020-09-01 $88.20 $88.61 $87.52 $88.41 $85.26 492,108
2020-08-31 $88.77 $89.01 $87.76 $88.06 $84.93 1,099,920
2020-08-28 $88.80 $89.09 $87.43 $88.77 $85.61 664,914
2020-08-27 $87.50 $89.29 $87.50 $88.58 $85.43 670,293
2020-08-26 $86.56 $87.58 $85.88 $87.48 $84.37 658,870
2020-08-25 $87.34 $87.88 $85.96 $86.42 $83.34 485,599
2020-08-24 $86.89 $87.46 $86.50 $87.38 $84.27 483,119
2020-08-21 $87.01 $87.07 $85.96 $86.32 $83.25 795,801
2020-08-20 $86.35 $87.00 $85.97 $86.73 $83.64 630,713
2020-08-19 $85.78 $86.73 $85.78 $86.20 $83.13 605,523
2020-08-18 $85.84 $86.61 $85.40 $85.84 $82.78 999,852
2020-08-17 $86.58 $86.90 $85.52 $85.67 $82.62 1,260,239
2020-08-14 $85.50 $86.96 $85.50 $86.43 $83.35 626,230
2020-08-13 $85.32 $86.84 $85.32 $85.75 $82.70 649,153
2020-08-12 $86.36 $86.75 $85.33 $85.72 $82.37 1,069,717
2020-08-11 $84.67 $86.93 $84.65 $86.04 $82.68 1,021,538
2020-08-10 $84.11 $85.30 $83.92 $84.66 $81.35 904,704
2020-08-07 $82.74 $84.89 $82.34 $84.67 $81.36 836,702
2020-08-06 $82.40 $83.08 $81.43 $82.90 $79.66 658,562
2020-08-05 $83.46 $84.37 $82.05 $82.51 $79.29 786,569
2020-08-04 $83.16 $83.85 $82.38 $83.08 $79.83 1,102,332
2020-08-03 $82.00 $83.81 $80.85 $83.51 $80.25 1,028,122
2020-07-31 $78.45 $81.87 $77.82 $81.76 $78.57 1,681,282
2020-07-30 $75.94 $78.08 $75.87 $77.73 $74.69 1,133,152
2020-07-29 $75.53 $76.85 $75.10 $76.50 $73.51 721,183
2020-07-28 $74.50 $76.13 $74.50 $75.11 $72.18 590,904
2020-07-27 $74.48 $75.15 $73.89 $74.63 $71.71 1,024,453
2020-07-24 $74.34 $74.83 $73.52 $74.34 $71.44 665,081
2020-07-23 $75.19 $76.45 $74.19 $74.34 $71.44 1,107,951
2020-07-22 $72.85 $75.37 $72.85 $75.18 $72.24 1,051,009
2020-07-21 $73.47 $73.78 $72.77 $73.07 $70.22 802,365
2020-07-20 $72.12 $72.99 $72.00 $72.77 $69.93 730,668
2020-07-17 $71.21 $72.37 $70.11 $72.25 $69.43 1,280,444
2020-07-16 $72.14 $72.32 $70.84 $70.90 $68.13 891,624
2020-07-15 $72.75 $73.02 $72.18 $72.50 $69.67 858,536
2020-07-14 $71.57 $72.27 $70.72 $72.21 $69.39 1,267,485
2020-07-13 $75.65 $76.05 $71.58 $71.67 $68.87 1,303,654
2020-07-10 $75.25 $75.64 $74.67 $75.31 $72.37 994,017
2020-07-09 $75.85 $75.85 $73.82 $75.26 $72.32 1,056,122
2020-07-08 $73.20 $75.60 $73.17 $75.47 $72.52 1,474,986
2020-07-07 $76.87 $77.09 $75.09 $75.40 $72.45 1,371,296
2020-07-06 $80.06 $80.56 $76.93 $77.44 $74.41 1,017,899
2020-07-02 $79.77 $80.78 $79.01 $79.56 $76.45 823,727
2020-07-01 $78.06 $80.09 $77.73 $79.47 $76.37 1,171,090
2020-06-30 $75.86 $78.10 $75.78 $77.79 $74.75 1,229,115
2020-06-29 $74.53 $76.10 $74.49 $75.78 $72.82 920,979
2020-06-26 $77.52 $77.81 $74.06 $74.39 $71.48 2,010,908
2020-06-25 $77.25 $77.61 $75.94 $77.53 $74.50 732,522
2020-06-24 $79.59 $79.80 $76.92 $77.20 $74.18 730,273
2020-06-23 $80.35 $81.07 $79.27 $80.01 $76.88 813,245
2020-06-22 $80.10 $80.13 $79.23 $79.91 $76.79 704,346
2020-06-19 $81.17 $82.16 $79.71 $79.79 $76.67 1,514,110
2020-06-18 $79.74 $80.51 $78.93 $80.28 $77.14 1,118,792
2020-06-17 $78.43 $80.01 $77.80 $79.51 $76.40 1,203,779
2020-06-16 $78.45 $79.03 $77.26 $77.96 $74.91 670,035
2020-06-15 $75.86 $77.21 $74.95 $76.91 $73.91 1,553,510
2020-06-12 $78.52 $79.08 $75.63 $76.97 $73.96 603,937
2020-06-11 $80.72 $80.88 $77.10 $77.14 $73.83 946,380
2020-06-10 $80.00 $82.22 $80.00 $81.75 $78.24 906,922
2020-06-09 $80.53 $80.69 $79.86 $79.99 $76.56 880,608
2020-06-08 $79.73 $80.94 $79.27 $80.87 $77.40 1,117,927
2020-06-05 $80.69 $80.82 $79.41 $80.53 $77.07 1,096,918
2020-06-04 $79.87 $80.75 $79.31 $80.65 $77.19 1,027,128
2020-06-03 $80.17 $81.05 $79.60 $80.41 $76.96 1,235,108
2020-06-02 $81.05 $81.05 $78.36 $80.42 $76.97 996,291
2020-06-01 $79.48 $80.40 $78.82 $79.74 $76.32 933,786
2020-05-29 $78.89 $79.77 $77.43 $79.76 $76.34 1,500,981
2020-05-28 $76.84 $79.80 $76.62 $78.74 $75.36 1,215,968
2020-05-27 $76.84 $76.84 $74.70 $76.65 $73.36 1,331,296
2020-05-26 $77.03 $77.50 $74.33 $76.25 $72.98 1,699,400
2020-05-22 $74.87 $75.88 $74.46 $75.81 $72.56 631,715
2020-05-21 $74.34 $75.23 $73.97 $74.87 $71.66 1,104,632
2020-05-20 $72.40 $74.74 $72.32 $74.59 $71.39 1,219,491
2020-05-19 $71.61 $73.24 $71.25 $72.15 $69.05 1,141,477
2020-05-18 $71.63 $72.21 $70.37 $70.65 $67.62 1,182,033
2020-05-15 $69.52 $70.79 $69.36 $70.78 $67.74 673,253
2020-05-14 $69.60 $69.92 $68.34 $69.92 $66.92 904,153
2020-05-13 $72.26 $72.33 $69.24 $70.40 $67.38 993,729
2020-05-12 $73.11 $73.15 $71.11 $71.22 $68.16 1,549,716
2020-05-11 $72.80 $73.99 $72.22 $72.64 $69.52 1,639,335
2020-05-08 $74.04 $74.41 $72.94 $72.98 $69.85 662,188
2020-05-07 $74.57 $75.23 $73.73 $73.85 $70.68 634,228
2020-05-06 $73.77 $74.55 $73.21 $73.74 $70.57 865,162
2020-05-05 $73.28 $74.75 $73.28 $73.73 $70.57 788,863
2020-05-04 $71.72 $73.33 $71.60 $72.77 $69.65 1,174,119
2020-05-01 $72.58 $72.81 $70.79 $72.45 $69.34 861,203
2020-04-30 $74.65 $74.90 $73.27 $73.44 $70.29 992,908
2020-04-29 $76.62 $76.88 $74.75 $74.88 $71.67 855,680
2020-04-28 $78.40 $79.46 $76.10 $76.17 $72.90 966,810
2020-04-27 $76.65 $77.21 $75.83 $77.10 $73.79 585,969
2020-04-24 $75.53 $76.16 $74.61 $75.86 $72.60 470,141
2020-04-23 $75.31 $76.28 $74.72 $75.43 $72.19 534,657
2020-04-22 $74.54 $75.05 $73.87 $74.64 $71.44 600,715
2020-04-21 $75.13 $75.79 $73.09 $73.49 $70.34 595,980
2020-04-20 $76.34 $76.71 $75.34 $75.89 $72.63 715,725
2020-04-17 $76.99 $77.48 $74.97 $77.26 $73.94 869,687
2020-04-16 $75.06 $76.82 $74.95 $75.71 $72.46 934,637
2020-04-15 $74.98 $75.61 $74.09 $74.81 $71.60 686,983
2020-04-14 $72.99 $76.32 $72.60 $75.86 $72.60 979,614
2020-04-13 $73.87 $74.25 $71.36 $72.08 $68.99 694,336
2020-04-09 $73.13 $75.49 $72.67 $74.25 $71.06 890,403
2020-04-08 $73.45 $74.10 $71.57 $71.87 $68.79 1,298,393
2020-04-07 $76.76 $76.77 $70.90 $71.38 $68.32 1,114,139
2020-04-06 $71.30 $74.54 $70.61 $73.94 $70.77 966,701
2020-04-03 $69.91 $71.94 $68.87 $70.06 $67.05 1,173,618
2020-04-02 $68.01 $70.93 $67.75 $70.48 $67.45 1,774,084
2020-04-01 $67.07 $70.32 $66.53 $69.60 $66.61 1,665,141
2020-03-31 $70.15 $72.03 $68.33 $68.64 $65.69 1,774,798
2020-03-30 $68.81 $71.47 $68.46 $71.28 $68.22 1,135,877
2020-03-27 $66.78 $70.06 $66.53 $68.33 $65.40 1,723,994
2020-03-26 $65.95 $69.80 $65.87 $68.41 $65.47 1,524,643
2020-03-25 $64.37 $67.85 $62.15 $65.13 $62.33 1,707,341
2020-03-24 $59.38 $63.91 $59.15 $63.22 $60.51 1,804,543
2020-03-23 $57.63 $57.91 $54.37 $57.38 $54.92 2,224,461
2020-03-20 $64.87 $64.87 $57.31 $57.95 $55.46 3,116,229
2020-03-19 $69.28 $69.59 $62.51 $64.13 $61.38 1,962,558
2020-03-18 $62.69 $70.89 $57.74 $69.64 $66.65 2,289,364
2020-03-17 $64.68 $66.55 $62.20 $65.98 $63.15 2,783,035
2020-03-16 $60.64 $69.38 $60.00 $63.84 $61.10 2,808,441
2020-03-13 $68.70 $70.26 $64.52 $69.99 $66.99 2,777,199
2020-03-12 $69.58 $71.55 $66.34 $66.39 $63.54 3,262,844
2020-03-11 $73.21 $74.77 $72.84 $73.84 $70.67 1,653,243
2020-03-10 $73.79 $74.74 $71.58 $74.65 $71.45 2,696,862
2020-03-09 $72.88 $74.73 $71.31 $72.53 $69.42 1,598,639
2020-03-06 $73.66 $76.45 $72.94 $76.29 $73.02 2,046,549
2020-03-05 $76.34 $77.26 $74.79 $75.49 $72.25 1,607,830
2020-03-04 $75.83 $77.26 $74.99 $77.03 $73.72 1,430,610
2020-03-03 $75.35 $75.94 $73.55 $74.62 $71.42 2,526,143
2020-03-02 $71.48 $74.06 $71.12 $74.05 $70.87 2,485,901
2020-02-28 $69.96 $72.03 $69.40 $71.30 $68.24 3,540,070
2020-02-27 $70.63 $72.46 $69.82 $71.68 $68.60 2,925,741
2020-02-26 $70.81 $72.52 $70.36 $71.91 $68.82 2,491,058
2020-02-25 $72.25 $72.92 $70.41 $70.47 $67.45 1,880,919
2020-02-24 $71.23 $73.54 $70.78 $72.17 $69.07 982,881
2020-02-21 $74.24 $74.38 $72.71 $73.14 $70.00 927,916
2020-02-20 $76.51 $76.51 $73.46 $74.49 $71.29 1,297,053
2020-02-19 $77.70 $77.96 $76.50 $76.54 $73.25 698,152
2020-02-18 $76.65 $78.24 $76.41 $77.37 $74.05 1,826,575
2020-02-14 $76.33 $76.66 $75.82 $76.65 $73.36 713,314
2020-02-13 $75.55 $76.61 $75.55 $76.22 $72.95 757,715
2020-02-12 $77.84 $78.31 $75.39 $76.07 $72.51 1,256,197
2020-02-11 $77.81 $78.01 $77.23 $77.28 $73.66 1,132,734
2020-02-10 $77.33 $77.72 $76.40 $77.49 $73.86 942,326
2020-02-07 $78.25 $78.73 $77.22 $77.43 $73.81 800,797
2020-02-06 $78.34 $78.93 $78.11 $78.36 $74.69 674,198
2020-02-05 $78.74 $79.00 $77.91 $78.17 $74.51 1,244,408
2020-02-04 $78.99 $79.27 $78.31 $78.45 $74.78 1,127,301
2020-02-03 $78.62 $79.71 $78.37 $78.55 $74.87 1,288,762
2020-01-31 $78.85 $82.00 $77.86 $78.04 $74.39 1,915,126
2020-01-30 $77.82 $78.90 $77.59 $78.75 $75.06 1,087,354
2020-01-29 $78.92 $79.28 $78.21 $78.23 $74.57 813,440
2020-01-28 $77.86 $78.97 $77.58 $78.55 $74.87 929,065
2020-01-27 $76.65 $77.84 $76.20 $77.57 $73.94 1,149,706
2020-01-24 $78.86 $78.90 $77.78 $77.96 $74.31 602,517
2020-01-23 $78.04 $78.70 $77.40 $78.38 $74.71 734,710
2020-01-22 $78.82 $79.03 $77.66 $77.75 $74.11 1,121,955
2020-01-21 $79.02 $79.51 $78.28 $78.64 $74.96 1,710,494
2020-01-17 $79.10 $79.74 $78.65 $79.40 $75.68 710,537
2020-01-16 $79.58 $79.94 $78.70 $78.99 $75.29 936,704
2020-01-15 $78.61 $79.97 $78.61 $79.40 $75.68 917,149
2020-01-14 $78.49 $78.58 $77.88 $78.47 $74.80 915,466
2020-01-13 $77.00 $78.43 $76.85 $78.41 $74.74 1,288,065
2020-01-10 $76.41 $76.89 $76.12 $76.66 $73.07 1,163,427
2020-01-09 $74.46 $76.13 $74.19 $76.12 $72.56 1,266,151
2020-01-08 $73.41 $74.50 $73.35 $74.06 $70.59 910,637
2020-01-07 $73.64 $74.18 $73.22 $73.41 $69.97 844,604
2020-01-06 $72.15 $73.88 $71.93 $73.84 $70.38 1,036,917
2020-01-03 $71.39 $73.10 $71.31 $72.67 $69.27 1,027,269
2020-01-02 $71.73 $71.90 $71.12 $71.90 $68.54 677,651
2019-12-31 $70.83 $71.57 $70.71 $71.13 $67.80 554,565
2019-12-30 $70.95 $71.09 $70.27 $71.06 $67.73 518,063
2019-12-27 $71.25 $71.25 $70.48 $70.93 $67.61 591,263
2019-12-26 $71.22 $71.64 $70.82 $71.00 $67.68 385,561
2019-12-24 $71.59 $71.64 $71.13 $71.16 $67.83 199,159
2019-12-23 $71.88 $72.27 $71.12 $71.57 $68.22 717,400
2019-12-20 $71.14 $71.89 $70.62 $71.81 $68.45 1,661,734
2019-12-19 $69.59 $70.93 $69.57 $70.86 $67.54 1,223,322
2019-12-18 $70.12 $70.39 $69.54 $69.72 $66.46 1,155,285
2019-12-17 $70.15 $70.64 $69.72 $70.00 $66.72 1,062,245
2019-12-16 $70.62 $70.68 $69.55 $69.79 $66.52 1,462,075
2019-12-13 $69.24 $70.78 $69.08 $70.56 $67.26 1,162,568
2019-12-12 $69.92 $70.03 $68.86 $69.35 $66.10 1,323,722
2019-12-11 $70.13 $70.14 $68.65 $69.88 $66.61 1,989,094
2019-12-10 $70.98 $71.79 $70.28 $70.60 $67.30 1,651,059
2019-12-09 $72.00 $72.50 $70.63 $70.94 $67.62 1,547,849
2019-12-06 $72.25 $72.65 $71.97 $72.10 $68.73 708,600
2019-12-05 $72.50 $72.81 $72.15 $72.23 $68.85 546,629
2019-12-04 $72.21 $72.79 $71.58 $72.33 $68.95 1,445,880
2019-12-03 $72.33 $72.86 $71.22 $71.65 $68.30 1,655,091
2019-12-02 $72.65 $73.60 $71.54 $73.42 $69.98 2,016,755
2019-11-29 $73.28 $73.54 $72.74 $72.76 $69.35 460,891
2019-11-27 $73.87 $74.28 $72.84 $73.42 $69.98 1,034,719
2019-11-26 $72.81 $73.66 $72.43 $73.41 $69.97 9,230,014
2019-11-25 $71.49 $72.71 $71.43 $72.46 $69.07 2,013,427
2019-11-22 $72.25 $72.58 $70.87 $71.35 $68.01 1,637,760
2019-11-21 $73.99 $73.99 $71.95 $72.08 $68.71 1,040,181
2019-11-20 $73.72 $74.25 $73.36 $74.02 $70.56 1,143,612
2019-11-19 $74.06 $74.17 $73.68 $73.68 $70.23 1,386,952
2019-11-18 $73.60 $74.48 $73.53 $73.94 $70.48 693,027
2019-11-15 $73.81 $73.95 $73.00 $73.67 $70.22 893,501
2019-11-14 $72.36 $73.37 $72.15 $73.26 $69.83 594,526
2019-11-13 $72.17 $73.16 $72.00 $72.56 $69.16 634,318
2019-11-12 $73.00 $73.35 $72.04 $72.32 $68.68 845,364
2019-11-11 $71.12 $73.01 $70.80 $72.65 $68.99 1,378,839
2019-11-08 $71.72 $72.05 $71.41 $71.79 $68.18 1,361,215
2019-11-07 $72.02 $72.39 $71.30 $71.69 $68.08 1,172,744
2019-11-06 $71.56 $72.44 $71.14 $71.79 $68.18 1,267,439
2019-11-05 $73.22 $73.27 $71.12 $71.23 $67.64 1,241,919
2019-11-04 $74.55 $74.62 $73.09 $73.41 $69.72 1,118,010
2019-11-01 $72.37 $74.96 $72.21 $74.28 $70.54 1,711,245
2019-10-31 $71.21 $71.87 $70.33 $70.37 $66.83 1,547,674
2019-10-30 $69.92 $71.11 $69.61 $70.94 $67.37 1,327,017
2019-10-29 $68.14 $70.53 $68.14 $69.94 $66.42 1,028,718
2019-10-28 $68.58 $68.95 $68.09 $68.23 $64.80 1,083,392
2019-10-25 $68.36 $68.89 $67.99 $68.38 $64.94 950,918
2019-10-24 $67.81 $68.66 $67.40 $68.47 $65.02 874,674
2019-10-23 $67.97 $68.72 $67.36 $67.63 $64.23 909,653
2019-10-22 $70.19 $70.20 $67.98 $68.09 $64.66 648,270
2019-10-21 $69.93 $70.17 $69.22 $69.99 $66.47 736,545
2019-10-18 $70.57 $70.75 $69.19 $69.93 $66.41 671,748
2019-10-17 $71.32 $71.74 $70.65 $70.83 $67.26 637,898
2019-10-16 $70.50 $71.27 $69.83 $70.99 $67.42 888,702
2019-10-15 $70.82 $71.27 $70.68 $70.92 $67.35 572,878
2019-10-14 $71.28 $71.52 $70.23 $70.57 $67.02 569,220
2019-10-11 $72.07 $72.64 $71.37 $71.48 $67.88 655,209
2019-10-10 $70.58 $71.71 $70.43 $71.52 $67.92 1,547,020
2019-10-09 $69.97 $71.03 $69.97 $70.85 $67.28 620,975
2019-10-08 $69.95 $70.55 $69.34 $69.68 $66.17 1,197,791
2019-10-07 $70.42 $70.75 $70.06 $70.39 $66.85 904,277
2019-10-04 $70.10 $70.95 $69.61 $70.83 $67.26 1,135,084
2019-10-03 $69.00 $69.91 $68.43 $69.90 $66.38 783,807
2019-10-02 $69.56 $69.73 $68.23 $69.01 $65.54 1,233,020
2019-10-01 $71.34 $71.93 $70.04 $70.12 $66.59 862,095
2019-09-30 $70.88 $71.57 $70.60 $71.02 $67.45 672,731
2019-09-27 $72.60 $72.80 $70.35 $70.88 $67.31 1,137,967
2019-09-26 $71.30 $72.48 $71.07 $72.39 $68.75 656,454
2019-09-25 $69.99 $71.11 $69.62 $70.93 $67.36 850,119
2019-09-24 $70.47 $70.57 $69.71 $69.90 $66.38 1,335,041
2019-09-23 $70.19 $70.53 $69.49 $69.93 $66.41 1,639,502
2019-09-20 $72.58 $72.58 $70.17 $70.18 $66.65 1,682,214
2019-09-19 $72.10 $73.06 $72.04 $72.53 $68.88 1,100,876
2019-09-18 $72.96 $73.50 $71.19 $71.96 $68.34 1,439,902
2019-09-17 $70.54 $72.93 $70.54 $72.85 $69.18 1,293,947
2019-09-16 $69.48 $70.74 $69.34 $70.30 $66.76 870,578
2019-09-13 $70.60 $71.43 $69.18 $69.48 $65.98 742,409
2019-09-12 $70.06 $71.38 $70.00 $70.55 $67.00 967,748
2019-09-11 $68.96 $70.15 $68.71 $69.54 $66.04 1,652,307
2019-09-10 $72.98 $72.99 $67.86 $68.91 $65.44 3,583,636
2019-09-09 $76.58 $76.78 $73.01 $73.67 $69.96 1,325,417
2019-09-06 $77.10 $77.50 $76.56 $76.58 $72.73 961,683
2019-09-05 $77.09 $78.01 $76.75 $77.10 $73.22 930,469
2019-09-04 $75.90 $76.69 $75.80 $76.56 $72.71 690,566
2019-09-03 $75.06 $75.81 $74.97 $75.41 $71.61 738,876
2019-08-30 $75.24 $75.94 $75.22 $75.51 $71.71 887,662
2019-08-29 $75.24 $75.80 $74.85 $75.21 $71.42 1,037,206
2019-08-28 $73.50 $74.76 $73.14 $74.59 $70.84 862,125
2019-08-27 $73.79 $74.06 $73.35 $73.67 $69.96 1,000,163
2019-08-26 $73.91 $74.03 $73.28 $73.70 $69.99 857,935
2019-08-23 $74.80 $75.09 $73.22 $73.47 $69.77 830,826
2019-08-22 $75.05 $75.11 $74.33 $74.97 $71.20 736,806
2019-08-21 $74.42 $75.26 $73.98 $75.06 $71.28 845,863
2019-08-20 $73.52 $73.88 $73.01 $73.58 $69.88 826,899
2019-08-19 $73.49 $73.89 $70.59 $73.50 $69.80 883,188
2019-08-16 $71.94 $72.98 $71.91 $72.92 $69.25 779,123
2019-08-15 $71.06 $71.68 $70.59 $71.51 $67.91 609,087
2019-08-14 $71.42 $72.00 $70.67 $70.69 $67.13 552,226
2019-08-13 $72.90 $73.67 $71.52 $72.20 $68.57 1,288,721
2019-08-12 $72.37 $73.33 $72.13 $72.94 $69.05 733,206
2019-08-09 $72.13 $72.78 $71.51 $72.41 $68.55 735,318
2019-08-08 $70.90 $72.29 $70.51 $72.25 $68.40 1,043,796
2019-08-07 $68.29 $70.52 $68.23 $70.46 $66.70 978,845
2019-08-06 $67.73 $69.00 $67.63 $68.85 $65.18 902,973
2019-08-05 $67.33 $67.95 $66.75 $67.36 $63.77 2,293,416
2019-08-02 $68.61 $69.13 $68.02 $68.79 $65.12 1,134,820
2019-08-01 $68.92 $70.23 $68.54 $68.95 $65.27 798,425
2019-07-31 $69.60 $69.81 $68.06 $68.75 $65.08 1,117,105
2019-07-30 $70.37 $70.70 $69.11 $69.63 $65.92 1,343,411
2019-07-29 $70.67 $71.92 $69.83 $71.54 $67.72 2,868,945
2019-07-26 $68.53 $69.25 $68.50 $69.20 $65.51 1,157,420
2019-07-25 $68.00 $68.51 $67.62 $68.39 $64.74 619,726
2019-07-24 $67.72 $67.93 $67.10 $67.80 $64.18 594,602
2019-07-23 $67.32 $67.59 $66.62 $67.52 $63.92 1,007,174
2019-07-22 $66.89 $67.82 $66.64 $67.01 $63.44 908,496
2019-07-19 $67.64 $67.97 $66.59 $66.64 $63.08 862,176
2019-07-18 $67.71 $67.85 $67.18 $67.38 $63.79 982,926
2019-07-17 $68.44 $68.75 $67.78 $67.82 $64.20 645,554
2019-07-16 $68.64 $68.78 $67.92 $68.45 $64.80 824,868
2019-07-15 $68.83 $69.00 $68.60 $68.73 $65.06 514,830
2019-07-12 $68.38 $68.91 $68.03 $68.82 $65.15 642,679
2019-07-11 $68.54 $68.62 $67.88 $68.25 $64.61 670,350
2019-07-10 $67.96 $68.37 $67.85 $68.28 $64.64 476,919
2019-07-09 $66.87 $67.87 $66.64 $67.82 $64.20 555,700
2019-07-08 $67.78 $67.78 $66.86 $67.13 $63.55 720,647
2019-07-05 $67.27 $67.98 $66.93 $67.98 $64.35 570,020
2019-07-03 $66.93 $67.63 $66.69 $67.51 $63.91 465,749
2019-07-02 $66.67 $66.91 $66.30 $66.72 $63.16 1,305,058
2019-07-01 $66.79 $66.99 $66.36 $66.67 $63.11 1,402,838
2019-06-28 $66.29 $66.47 $65.71 $66.21 $62.68 1,698,106
2019-06-27 $65.42 $66.39 $65.24 $66.20 $62.67 1,740,482
2019-06-26 $66.25 $66.25 $65.28 $65.34 $61.85 1,364,547
2019-06-25 $66.19 $66.69 $66.04 $66.12 $62.59 809,960
2019-06-24 $66.35 $66.45 $65.89 $66.11 $62.58 919,608
2019-06-21 $65.71 $66.11 $65.13 $66.10 $62.57 1,505,950
2019-06-20 $66.20 $67.00 $65.69 $65.87 $62.36 1,120,411
2019-06-19 $65.19 $65.80 $65.18 $65.52 $62.02 809,904
2019-06-18 $65.63 $65.81 $65.05 $65.20 $61.72 713,050
2019-06-17 $65.24 $65.50 $64.69 $65.28 $61.80 590,315
2019-06-14 $64.86 $65.42 $64.66 $65.18 $61.70 725,455
2019-06-13 $64.68 $65.50 $64.54 $64.82 $61.36 758,573
2019-06-12 $64.90 $65.47 $64.58 $65.38 $61.67 598,545
2019-06-11 $65.99 $66.17 $64.49 $64.95 $61.27 653,963
2019-06-10 $66.30 $66.47 $65.80 $65.91 $62.17 663,661
2019-06-07 $65.92 $66.40 $65.80 $66.05 $62.31 785,166
2019-06-06 $65.29 $65.82 $64.91 $65.56 $61.84 690,927
2019-06-05 $64.46 $65.32 $64.46 $64.99 $61.31 829,970
2019-06-04 $63.48 $64.37 $63.33 $64.27 $60.63 1,007,182
2019-06-03 $63.58 $64.50 $62.78 $63.04 $59.47 1,552,157
2019-05-31 $62.50 $63.49 $62.11 $63.17 $59.59 1,280,334
2019-05-30 $63.45 $63.81 $62.45 $62.75 $59.19 1,029,558
2019-05-29 $62.80 $63.68 $62.31 $63.18 $59.60 1,421,089
2019-05-28 $61.11 $63.07 $59.71 $62.84 $59.28 2,901,967
2019-05-24 $62.27 $62.65 $62.07 $62.36 $58.82 1,108,693
2019-05-23 $61.59 $62.09 $61.23 $61.92 $58.41 1,066,015
2019-05-22 $61.56 $62.58 $61.50 $62.12 $58.60 900,738
2019-05-21 $61.28 $61.95 $61.22 $61.74 $58.24 1,231,453
2019-05-20 $60.72 $61.67 $60.69 $61.07 $57.61 707,186
2019-05-17 $60.80 $61.59 $60.72 $61.18 $57.71 791,722
2019-05-16 $60.96 $61.67 $60.96 $61.25 $57.78 691,126
2019-05-15 $59.87 $61.04 $59.87 $60.68 $57.24 782,350
2019-05-14 $60.08 $60.60 $59.81 $60.11 $56.70 606,477
2019-05-13 $60.43 $60.43 $59.63 $59.82 $56.43 689,892
2019-05-10 $60.01 $61.51 $59.97 $61.24 $57.77 953,836
2019-05-09 $59.43 $60.37 $59.43 $60.26 $56.84 1,155,327
2019-05-08 $59.48 $59.75 $59.21 $59.40 $56.03 684,921
2019-05-07 $60.20 $60.20 $59.07 $59.56 $56.18 740,593
2019-05-06 $59.04 $60.66 $58.63 $60.60 $57.16 680,646
2019-05-03 $59.77 $60.27 $59.62 $59.90 $56.50 682,312
2019-05-02 $58.78 $59.59 $58.66 $59.41 $56.04 915,327
2019-05-01 $59.25 $59.42 $58.64 $58.65 $55.32 637,145
2019-04-30 $58.88 $59.30 $58.78 $59.29 $55.93 892,862
2019-04-29 $58.96 $58.96 $58.42 $58.58 $55.26 449,080
2019-04-26 $58.84 $59.11 $58.69 $58.99 $55.65 765,599
2019-04-25 $58.76 $59.17 $58.70 $58.74 $55.41 777,438
2019-04-24 $58.75 $58.98 $58.65 $58.74 $55.41 881,816
2019-04-23 $57.90 $58.79 $57.61 $58.65 $55.32 873,168
2019-04-22 $56.72 $57.63 $56.63 $57.48 $54.22 827,601
2019-04-18 $57.04 $57.12 $56.66 $56.94 $53.71 758,687
2019-04-17 $57.65 $57.68 $56.62 $56.88 $53.66 880,719
2019-04-16 $58.43 $58.43 $57.42 $57.53 $54.27 894,508
2019-04-15 $58.49 $58.66 $58.06 $58.33 $55.02 872,720
2019-04-12 $58.47 $58.60 $58.02 $58.57 $55.25 642,634
2019-04-11 $57.61 $58.34 $57.51 $58.28 $54.98 999,669
2019-04-10 $57.51 $57.67 $57.36 $57.50 $54.24 1,143,818
2019-04-09 $58.00 $58.00 $57.24 $57.38 $54.13 906,823
2019-04-08 $58.67 $58.73 $57.84 $58.34 $55.03 616,209
2019-04-05 $58.34 $58.75 $58.20 $58.60 $55.28 1,161,350
2019-04-04 $58.37 $58.37 $57.82 $58.00 $54.71 671,511
2019-04-03 $58.25 $58.44 $57.96 $58.21 $54.91 770,703
2019-04-02 $58.66 $58.66 $57.68 $57.95 $54.66 894,510
2019-04-01 $58.45 $58.77 $57.81 $58.73 $55.40 764,136
2019-03-29 $58.23 $58.42 $57.87 $58.14 $54.84 1,066,153
2019-03-28 $57.64 $57.92 $57.38 $57.92 $54.64 808,057
2019-03-27 $57.54 $57.85 $56.94 $57.41 $54.16 750,665
2019-03-26 $57.05 $57.61 $56.77 $57.60 $54.33 827,900
2019-03-25 $57.19 $57.20 $56.42 $56.53 $53.33 917,954
2019-03-22 $57.33 $57.71 $57.07 $57.12 $53.88 1,296,941
2019-03-21 $56.49 $57.81 $56.49 $57.47 $54.21 1,060,828
2019-03-20 $57.23 $57.34 $56.26 $56.79 $53.57 1,389,303
2019-03-19 $57.47 $57.50 $56.97 $57.22 $53.98 1,473,186
2019-03-18 $56.75 $57.12 $56.45 $57.09 $53.85 1,690,154
2019-03-15 $56.47 $56.63 $56.10 $56.59 $53.38 1,769,424
2019-03-14 $56.00 $56.31 $55.86 $56.27 $53.08 1,279,066
2019-03-13 $55.99 $56.27 $55.80 $56.03 $52.85 2,026,511
2019-03-12 $55.34 $55.76 $55.14 $55.69 $52.53 1,760,809
2019-03-11 $53.59 $55.39 $53.50 $55.22 $52.09 2,262,760
2019-03-08 $52.54 $53.35 $52.51 $53.32 $50.30 1,010,604
2019-03-07 $52.76 $52.99 $52.19 $52.80 $49.81 782,420
2019-03-06 $53.12 $53.17 $52.61 $52.75 $49.76 590,387
2019-03-05 $53.19 $53.36 $52.97 $53.13 $50.12 1,031,818
2019-03-04 $53.73 $53.86 $52.66 $53.21 $50.19 1,428,516
2019-03-01 $53.28 $53.52 $52.60 $53.52 $50.49 674,181
2019-02-28 $52.59 $53.29 $52.59 $52.86 $49.86 1,453,422
2019-02-27 $52.59 $52.91 $52.58 $52.73 $49.74 1,416,126
2019-02-26 $53.45 $53.48 $52.73 $52.78 $49.79 1,253,679
2019-02-25 $54.27 $54.45 $53.42 $53.44 $50.41 660,476
2019-02-22 $53.81 $54.32 $53.75 $54.11 $51.04 1,098,885
2019-02-21 $53.83 $53.88 $53.19 $53.66 $50.62 683,064
2019-02-20 $54.30 $54.42 $53.46 $53.76 $50.71 1,142,510
2019-02-19 $53.67 $54.05 $53.31 $54.05 $50.99 650,768
2019-02-15 $53.54 $54.07 $53.54 $53.80 $50.75 1,095,074
2019-02-14 $53.31 $53.63 $53.13 $53.26 $50.24 1,249,574
2019-02-13 $53.79 $53.91 $53.28 $53.46 $50.43 941,373
2019-02-12 $53.69 $53.91 $53.39 $53.87 $50.60 840,009
2019-02-11 $54.50 $54.74 $53.38 $53.46 $50.21 1,401,001
2019-02-08 $53.81 $54.46 $53.70 $54.45 $51.14 951,587
2019-02-07 $53.11 $54.18 $52.72 $54.13 $50.84 1,270,660
2019-02-06 $52.95 $53.40 $52.44 $53.33 $50.09 1,083,864
2019-02-05 $52.57 $52.93 $51.94 $52.91 $49.70 1,054,085
2019-02-04 $52.00 $52.74 $51.26 $52.56 $49.37 1,305,540
2019-02-01 $52.21 $53.00 $51.05 $51.59 $48.46 2,134,543
2019-01-31 $48.26 $49.28 $48.06 $49.13 $46.15 1,473,675
2019-01-30 $48.30 $48.53 $47.94 $48.28 $45.35 812,957
2019-01-29 $47.77 $48.27 $47.58 $47.99 $45.08 696,932
2019-01-28 $48.08 $48.26 $47.68 $47.76 $44.86 1,065,154
2019-01-25 $47.65 $48.50 $47.62 $48.35 $45.41 863,000
2019-01-24 $47.56 $47.87 $47.27 $47.46 $44.58 786,793
2019-01-23 $47.35 $48.15 $47.18 $47.43 $44.55 710,841
2019-01-22 $47.33 $47.70 $46.92 $47.11 $44.25 632,052
2019-01-18 $47.90 $48.15 $47.42 $47.59 $44.70 825,222
2019-01-17 $46.95 $47.83 $46.85 $47.54 $44.65 660,356
2019-01-16 $46.89 $47.38 $46.68 $47.10 $44.24 731,492
2019-01-15 $46.40 $46.96 $46.39 $46.67 $43.84 787,315
2019-01-14 $46.24 $46.60 $45.91 $46.40 $43.58 1,799,276
2019-01-11 $45.84 $46.73 $45.64 $46.70 $43.86 984,511
2019-01-10 $45.32 $45.95 $45.17 $45.74 $42.96 1,546,676
2019-01-09 $46.10 $46.35 $45.42 $45.57 $42.80 1,335,175
2019-01-08 $45.86 $45.95 $45.27 $45.90 $43.11 1,127,697
2019-01-07 $45.77 $45.96 $45.28 $45.60 $42.83 1,479,723
2019-01-04 $44.68 $46.08 $44.68 $45.76 $42.98 1,570,198
2019-01-03 $43.90 $44.80 $43.67 $43.97 $41.30 1,053,196
2019-01-02 $44.32 $44.95 $44.02 $44.33 $41.64 1,536,475
2018-12-31 $45.13 $45.23 $44.38 $45.07 $42.33 1,114,096
2018-12-28 $45.04 $45.45 $44.56 $45.00 $42.27 828,503
2018-12-27 $44.49 $44.89 $43.62 $44.76 $42.04 1,250,770
2018-12-26 $43.73 $45.10 $43.24 $45.08 $42.34 791,516
2018-12-24 $44.13 $44.48 $43.41 $43.46 $40.82 609,707
2018-12-21 $46.55 $46.55 $44.35 $44.77 $42.05 2,293,500
2018-12-20 $47.11 $47.25 $46.11 $46.59 $43.76 1,623,637
2018-12-19 $48.16 $48.51 $46.80 $47.21 $44.34 886,489
2018-12-18 $48.01 $48.42 $47.62 $48.06 $45.14 1,266,146
2018-12-17 $48.88 $48.90 $47.44 $47.68 $44.78 1,081,790
2018-12-14 $49.98 $50.03 $49.01 $49.12 $46.14 763,784
2018-12-13 $50.65 $50.83 $50.13 $50.37 $47.31 658,058
2018-12-12 $49.88 $51.12 $49.77 $50.52 $47.45 1,034,631
2018-12-11 $49.64 $50.11 $48.93 $49.34 $46.34 1,033,474
2018-12-10 $48.75 $49.56 $48.52 $49.08 $46.10 1,532,847
2018-12-07 $49.56 $49.82 $48.42 $48.58 $45.63 1,089,670
2018-12-06 $49.10 $49.65 $48.51 $49.57 $46.56 1,680,758
2018-12-04 $50.98 $51.61 $49.41 $49.50 $46.49 1,959,869
2018-12-03 $51.94 $52.19 $50.65 $51.02 $47.92 1,989,524
2018-11-30 $51.07 $51.40 $50.90 $51.31 $48.19 808,378
2018-11-29 $51.29 $51.54 $50.95 $50.96 $47.86 740,967
2018-11-28 $51.20 $51.45 $50.53 $51.36 $48.24 1,491,841
2018-11-27 $51.50 $52.01 $50.77 $50.97 $47.87 2,201,355
2018-11-26 $51.58 $51.90 $51.14 $51.59 $48.46 487,291
2018-11-23 $50.77 $51.48 $50.68 $51.05 $47.95 266,870
2018-11-21 $51.22 $51.53 $50.66 $51.21 $48.10 728,084
2018-11-20 $51.36 $52.03 $50.92 $51.02 $47.92 1,110,281
2018-11-19 $52.63 $52.88 $51.81 $51.90 $48.75 1,111,742
2018-11-16 $52.33 $52.81 $52.10 $52.72 $49.52 1,482,440
2018-11-15 $50.92 $52.58 $50.92 $52.54 $49.35 1,442,256
2018-11-14 $52.08 $52.21 $50.95 $51.22 $48.11 1,257,021
2018-11-13 $51.60 $52.06 $51.10 $51.82 $48.67 1,743,106
2018-11-12 $51.32 $51.86 $51.07 $51.49 $48.19 2,016,108
2018-11-09 $50.82 $51.49 $50.68 $51.41 $48.11 1,194,770
2018-11-08 $50.62 $51.13 $49.73 $50.87 $47.61 2,198,737
2018-11-07 $49.44 $50.89 $49.35 $50.77 $47.51 1,255,036
2018-11-06 $48.24 $49.58 $48.12 $49.00 $45.86 1,415,104
2018-11-05 $47.54 $48.18 $47.27 $48.12 $45.03 1,069,470
2018-11-02 $48.20 $49.11 $47.22 $47.80 $44.73 1,415,399
2018-11-01 $49.71 $49.74 $47.87 $48.10 $45.01 1,350,105
2018-10-31 $48.73 $49.92 $48.16 $49.54 $46.36 1,215,043
2018-10-30 $49.10 $49.36 $47.43 $48.06 $44.98 1,682,083
2018-10-29 $48.25 $50.39 $47.65 $48.68 $45.56 2,310,632
2018-10-26 $47.13 $47.41 $46.47 $46.82 $43.82 2,075,888
2018-10-25 $47.40 $47.98 $47.08 $47.79 $44.72 999,961
2018-10-24 $49.24 $49.52 $47.21 $47.24 $44.21 1,272,645
2018-10-23 $48.84 $49.62 $48.39 $49.37 $46.20 706,866
2018-10-22 $49.22 $49.53 $48.82 $49.40 $46.23 752,761
2018-10-19 $48.69 $49.13 $48.66 $49.02 $45.87 948,685
2018-10-18 $49.07 $49.21 $48.27 $48.60 $45.48 1,451,319
2018-10-17 $49.26 $49.32 $48.88 $49.16 $46.01 456,700
2018-10-16 $48.62 $49.39 $48.26 $49.31 $46.15 543,097
2018-10-15 $47.73 $48.72 $47.46 $48.29 $45.19 537,284
2018-10-12 $47.82 $48.08 $47.14 $47.70 $44.64 994,252
2018-10-11 $47.89 $48.75 $47.26 $47.26 $44.23 1,008,805
2018-10-10 $49.48 $49.73 $48.05 $48.08 $44.99 998,324
2018-10-09 $49.08 $49.87 $49.01 $49.58 $46.40 1,145,528
2018-10-08 $49.43 $49.62 $48.91 $49.25 $46.09 642,780
2018-10-05 $49.46 $49.79 $49.18 $49.54 $46.36 877,308
2018-10-04 $49.30 $49.52 $48.88 $49.42 $46.25 1,139,620
2018-10-03 $49.72 $49.92 $49.48 $49.50 $46.32 835,507
2018-10-02 $49.70 $49.89 $49.57 $49.58 $46.40 900,566
2018-10-01 $49.83 $49.93 $49.52 $49.57 $46.39 1,074,850
2018-09-28 $49.75 $50.06 $49.56 $49.63 $46.45 785,988
2018-09-27 $49.90 $50.24 $49.77 $49.77 $46.58 1,034,383
2018-09-26 $49.86 $50.45 $49.74 $49.86 $46.66 1,273,706
2018-09-25 $49.64 $50.01 $49.57 $49.82 $46.62 806,558
2018-09-24 $49.49 $49.82 $49.33 $49.56 $46.38 576,845
2018-09-21 $49.73 $50.01 $49.38 $49.57 $46.39 1,654,574
2018-09-20 $50.10 $50.13 $49.24 $49.73 $46.54 1,464,361
2018-09-19 $51.84 $51.97 $49.98 $50.11 $46.89 1,421,800
2018-09-18 $51.86 $52.06 $51.50 $51.59 $48.28 1,194,927
2018-09-17 $52.56 $52.56 $51.89 $51.96 $48.63 1,205,961
2018-09-14 $51.82 $52.50 $51.68 $52.41 $49.05 933,367
2018-09-13 $51.96 $51.99 $51.74 $51.90 $48.57 756,250
2018-09-12 $51.75 $51.88 $51.44 $51.82 $48.49 680,823
2018-09-11 $51.70 $51.89 $51.16 $51.67 $48.35 714,639
2018-09-10 $52.32 $52.32 $51.37 $51.39 $48.09 925,747
2018-09-07 $52.18 $52.54 $51.99 $52.11 $48.77 865,430
2018-09-06 $51.86 $52.45 $51.68 $52.26 $48.91 853,184
2018-09-05 $51.45 $51.79 $51.13 $51.78 $48.46 659,462
2018-09-04 $51.12 $51.47 $50.87 $51.45 $48.15 715,991
2018-08-31 $51.03 $51.45 $50.98 $51.16 $47.88 770,033
2018-08-30 $51.03 $51.22 $50.90 $51.11 $47.83 573,791
2018-08-29 $50.80 $51.23 $50.69 $51.12 $47.84 768,048
2018-08-28 $51.13 $51.35 $50.60 $50.78 $47.52 898,443
2018-08-27 $50.48 $51.09 $50.37 $51.06 $47.78 791,260
2018-08-24 $49.88 $50.37 $49.71 $50.35 $47.12 473,143
2018-08-23 $50.41 $50.62 $49.79 $49.82 $46.62 853,698
2018-08-22 $50.35 $50.72 $50.07 $50.44 $47.20 508,111
2018-08-21 $50.00 $50.34 $49.85 $50.30 $47.07 981,693
2018-08-20 $49.73 $49.91 $49.42 $49.86 $46.66 695,210
2018-08-17 $49.25 $49.79 $49.08 $49.74 $46.55 436,963
2018-08-16 $49.29 $49.49 $49.11 $49.26 $46.10 657,590
2018-08-15 $49.21 $49.35 $48.96 $49.18 $46.02 587,621
2018-08-14 $49.00 $49.45 $48.82 $49.37 $46.20 539,440
2018-08-13 $48.97 $49.64 $48.91 $48.94 $45.80 913,229
2018-08-10 $49.54 $49.61 $48.88 $49.13 $45.80 901,071
2018-08-09 $49.54 $49.63 $49.20 $49.26 $45.92 930,799
2018-08-08 $48.85 $49.55 $48.85 $49.25 $45.91 856,326
2018-08-07 $48.66 $49.10 $48.35 $48.80 $45.49 1,958,473
2018-08-06 $47.72 $48.52 $47.63 $48.51 $45.22 1,291,199
2018-08-03 $47.34 $47.76 $47.10 $47.72 $44.49 903,633
2018-08-02 $46.78 $47.66 $46.78 $47.45 $44.23 1,390,426
2018-08-01 $47.22 $47.37 $46.97 $47.16 $43.96 1,698,825
2018-07-31 $45.98 $47.71 $45.71 $47.27 $44.07 2,938,800
2018-07-30 $47.12 $47.31 $44.23 $44.80 $41.76 2,128,204
2018-07-27 $46.30 $46.30 $45.64 $45.74 $42.64 1,285,208
2018-07-26 $45.84 $46.31 $45.56 $46.26 $43.12 1,014,121
2018-07-25 $45.98 $46.08 $45.68 $45.91 $42.80 1,244,898
2018-07-24 $46.49 $46.61 $45.64 $45.94 $42.83 834,323
2018-07-23 $46.55 $46.55 $46.15 $46.31 $43.17 549,033
2018-07-20 $46.38 $46.77 $46.09 $46.53 $43.38 622,344
2018-07-19 $46.42 $46.61 $46.26 $46.51 $43.36 953,087
2018-07-18 $46.46 $46.49 $46.01 $46.39 $43.25 1,317,286
2018-07-17 $46.19 $46.54 $46.18 $46.48 $43.33 632,455
2018-07-16 $46.74 $46.81 $46.17 $46.27 $43.13 626,358
2018-07-13 $46.15 $46.76 $46.01 $46.50 $43.35 977,898
2018-07-12 $46.00 $46.37 $45.77 $46.21 $43.08 1,493,924
2018-07-11 $45.50 $45.91 $45.46 $45.91 $42.80 1,437,078
2018-07-10 $45.78 $45.86 $45.52 $45.82 $42.71 1,024,527
2018-07-09 $45.25 $45.79 $44.41 $45.77 $42.67 1,291,312
2018-07-06 $45.00 $45.79 $44.96 $45.68 $42.58 1,003,244
2018-07-05 $45.19 $45.20 $44.68 $45.07 $42.01 1,809,360
2018-07-03 $44.76 $45.46 $44.61 $45.25 $42.18 885,694
2018-07-02 $43.43 $44.65 $43.38 $44.59 $41.57 1,651,065
2018-06-29 $43.64 $44.25 $43.54 $43.73 $40.77 1,186,931
2018-06-28 $43.32 $43.58 $42.91 $43.49 $40.54 1,018,386
2018-06-27 $44.14 $44.16 $43.26 $43.35 $40.41 1,369,249
2018-06-26 $44.08 $44.10 $43.85 $43.96 $40.98 1,892,949
2018-06-25 $44.34 $44.36 $44.00 $44.07 $41.08 1,376,302
2018-06-22 $45.12 $45.18 $44.53 $44.60 $41.58 1,340,430
2018-06-21 $45.46 $45.57 $44.94 $45.08 $42.02 996,296
2018-06-20 $45.47 $45.86 $45.35 $45.55 $42.46 678,479
2018-06-19 $45.07 $45.53 $44.91 $45.42 $42.34 1,153,066
2018-06-18 $44.83 $45.26 $44.56 $45.23 $42.16 1,971,712
2018-06-15 $45.31 $45.47 $44.89 $45.03 $41.98 841,331
2018-06-14 $45.36 $45.62 $44.99 $45.46 $42.38 955,358
2018-06-13 $44.94 $45.50 $44.92 $45.21 $42.15 1,269,861
2018-06-12 $44.92 $45.14 $44.59 $45.07 $41.84 894,621
2018-06-11 $44.57 $44.96 $44.57 $44.78 $41.57 621,304
2018-06-08 $44.50 $44.68 $44.24 $44.67 $41.47 1,079,348
2018-06-07 $45.20 $45.36 $44.30 $44.60 $41.40 992,466
2018-06-06 $45.18 $45.31 $44.74 $45.12 $41.89 1,084,685
2018-06-05 $45.47 $45.73 $45.05 $45.21 $41.97 772,322
2018-06-04 $44.95 $45.43 $44.80 $45.40 $42.15 990,720
2018-06-01 $45.20 $45.38 $44.68 $44.82 $41.61 1,152,148
2018-05-31 $45.23 $45.28 $44.90 $45.09 $41.86 1,063,034
2018-05-30 $44.60 $45.35 $44.32 $45.04 $41.81 1,895,770
2018-05-29 $42.39 $44.17 $42.24 $44.02 $40.86 2,577,396
2018-05-25 $41.53 $42.00 $41.53 $41.79 $38.79 1,154,679
2018-05-24 $41.32 $41.80 $41.16 $41.65 $38.66 1,147,040
2018-05-23 $41.10 $41.34 $41.00 $41.28 $38.32 434,735
2018-05-22 $41.70 $41.78 $41.22 $41.26 $38.30 512,777
2018-05-21 $41.94 $41.98 $41.59 $41.70 $38.71 589,749
2018-05-18 $41.23 $41.70 $41.08 $41.68 $38.69 724,887
2018-05-17 $41.32 $41.47 $41.00 $41.20 $38.25 600,720
2018-05-16 $40.96 $41.38 $40.83 $41.26 $38.30 453,350
2018-05-15 $40.48 $41.02 $40.35 $40.97 $38.03 588,066
2018-05-14 $40.77 $40.88 $40.55 $40.64 $37.73 420,470
2018-05-11 $40.78 $41.16 $40.58 $40.85 $37.92 578,164
2018-05-10 $40.71 $40.93 $40.48 $40.80 $37.88 293,524
2018-05-09 $40.48 $40.78 $40.34 $40.59 $37.68 460,020
2018-05-08 $40.64 $40.73 $40.18 $40.42 $37.52 559,833
2018-05-07 $39.84 $40.06 $39.66 $40.04 $37.17 483,577
2018-05-04 $39.15 $40.02 $39.01 $39.73 $36.88 370,977
2018-05-03 $39.14 $39.28 $38.46 $39.27 $36.45 782,434
2018-05-02 $39.48 $39.72 $39.05 $39.22 $36.41 753,876
2018-05-01 $39.52 $39.53 $38.97 $39.44 $36.61 659,743
2018-04-30 $40.06 $40.16 $39.59 $39.63 $36.79 355,803
2018-04-27 $40.17 $40.29 $39.94 $39.95 $37.09 377,807
2018-04-26 $39.86 $40.19 $39.58 $40.06 $37.19 306,140
2018-04-25 $40.13 $40.17 $39.61 $39.83 $36.97 945,953
2018-04-24 $40.48 $40.77 $39.85 $40.12 $37.24 565,822
2018-04-23 $40.69 $40.89 $40.29 $40.49 $37.59 396,842
2018-04-20 $40.74 $40.93 $40.45 $40.62 $37.71 382,262
2018-04-19 $40.92 $41.13 $40.65 $40.76 $37.84 464,476
2018-04-18 $40.90 $41.08 $40.54 $40.96 $38.02 741,767
2018-04-17 $40.85 $41.00 $40.46 $40.90 $37.97 776,286
2018-04-16 $40.00 $40.65 $39.87 $40.54 $37.63 559,855
2018-04-13 $40.00 $40.00 $39.52 $39.68 $36.84 495,923
2018-04-12 $39.62 $39.95 $39.47 $39.80 $36.95 310,752
2018-04-11 $39.18 $39.63 $39.18 $39.44 $36.61 577,545
2018-04-10 $39.12 $39.57 $38.97 $39.41 $36.58 499,177
2018-04-09 $38.96 $39.36 $38.82 $38.83 $36.05 704,827
2018-04-06 $39.36 $39.73 $38.58 $38.84 $36.06 527,535
2018-04-05 $39.37 $39.59 $39.21 $39.47 $36.64 740,105
2018-04-04 $38.22 $39.20 $38.06 $39.19 $36.38 990,530
2018-04-03 $38.12 $38.83 $38.00 $38.79 $36.01 1,057,442
2018-04-02 $38.65 $38.80 $37.64 $37.88 $35.16 681,590
2018-03-29 $38.12 $39.04 $37.86 $38.72 $35.94 623,939
2018-03-28 $38.17 $38.54 $37.94 $38.07 $35.34 948,241
2018-03-27 $38.40 $38.74 $37.98 $38.09 $35.36 1,153,354
2018-03-26 $38.01 $38.25 $37.34 $38.22 $35.48 542,692
2018-03-23 $38.47 $38.61 $37.66 $37.66 $34.96 779,516
2018-03-22 $38.99 $39.09 $38.37 $38.41 $35.66 802,785
2018-03-21 $39.21 $39.58 $39.08 $39.34 $36.52 365,393
2018-03-20 $38.94 $39.33 $38.75 $39.20 $36.39 362,362
2018-03-19 $39.43 $39.46 $38.51 $38.80 $36.02 734,732
2018-03-16 $39.20 $39.70 $39.03 $39.50 $36.67 1,014,036
2018-03-15 $39.11 $39.27 $38.99 $39.09 $36.29 585,835
2018-03-14 $39.12 $39.27 $38.75 $39.09 $36.29 1,002,636
2018-03-13 $39.28 $39.31 $39.00 $39.05 $36.25 473,013
2018-03-12 $39.74 $39.78 $39.10 $39.23 $36.42 589,405
2018-03-09 $39.33 $39.65 $39.03 $39.65 $36.81 1,059,294
2018-03-08 $39.39 $39.51 $39.05 $39.21 $36.40 451,994
2018-03-07 $38.92 $39.58 $38.92 $39.27 $36.45 512,836
2018-03-06 $39.38 $39.38 $38.81 $39.16 $36.35 611,807
2018-03-05 $38.12 $39.38 $38.09 $39.26 $36.45 1,174,618
2018-03-02 $37.87 $38.92 $37.71 $38.84 $36.06 976,620
2018-03-01 $37.92 $38.25 $37.48 $38.07 $35.34 892,052
2018-02-28 $38.60 $38.71 $37.92 $37.93 $35.21 825,663
2018-02-27 $38.82 $39.14 $38.46 $38.46 $35.70 571,743
2018-02-26 $38.62 $38.86 $38.48 $38.80 $36.02 662,589
2018-02-23 $38.36 $38.51 $38.15 $38.50 $35.74 774,092
2018-02-22 $38.10 $38.46 $38.00 $38.06 $35.33 1,487,420
2018-02-21 $38.24 $38.56 $38.03 $38.10 $35.37 743,943
2018-02-20 $38.16 $38.65 $38.15 $38.23 $35.49 577,627
2018-02-16 $38.25 $38.72 $38.18 $38.30 $35.55 975,183
2018-02-15 $38.05 $38.31 $37.70 $38.30 $35.55 1,307,944
2018-02-14 $37.09 $38.00 $37.01 $37.90 $35.18 1,162,735
2018-02-13 $37.10 $37.44 $36.99 $37.25 $34.58 1,690,479
2018-02-12 $36.78 $37.65 $36.78 $37.39 $34.53 2,045,497
2018-02-09 $36.90 $37.09 $35.23 $36.34 $33.56 1,625,814
2018-02-08 $37.36 $37.63 $36.47 $36.48 $33.69 1,289,715
2018-02-07 $36.07 $38.02 $36.05 $37.30 $34.45 1,349,277
2018-02-06 $35.92 $36.25 $35.21 $35.93 $33.19 2,051,229
2018-02-05 $37.00 $38.10 $36.30 $36.74 $33.93 1,936,937
2018-02-02 $39.40 $39.68 $38.66 $38.66 $35.71 1,016,116
2018-02-01 $39.02 $39.80 $39.00 $39.60 $36.57 995,195
2018-01-31 $39.58 $39.71 $39.14 $39.18 $36.19 512,288
2018-01-30 $39.57 $39.67 $39.15 $39.42 $36.41 562,163
2018-01-29 $39.56 $40.25 $39.40 $39.91 $36.86 923,790
2018-01-26 $39.50 $39.79 $39.36 $39.76 $36.72 666,031
2018-01-25 $39.55 $40.13 $39.39 $39.45 $36.44 422,589
2018-01-24 $39.67 $39.85 $39.32 $39.38 $36.37 644,115
2018-01-23 $39.58 $39.70 $39.28 $39.60 $36.57 529,741
2018-01-22 $39.69 $39.79 $39.31 $39.62 $36.59 859,755
2018-01-19 $39.60 $39.69 $39.02 $39.65 $36.62 797,787
2018-01-18 $40.05 $40.10 $39.62 $39.63 $36.60 444,037
2018-01-17 $40.05 $40.20 $39.85 $40.02 $36.96 697,222
2018-01-16 $39.50 $40.25 $39.36 $39.86 $36.81 1,119,478
2018-01-12 $39.43 $39.47 $39.15 $39.29 $36.29 818,314
2018-01-11 $39.16 $39.30 $38.78 $39.25 $36.25 682,045
2018-01-10 $39.07 $39.22 $38.89 $39.17 $36.18 525,130
2018-01-09 $39.50 $39.50 $38.99 $39.00 $36.02 725,081
2018-01-08 $38.50 $39.32 $38.42 $39.27 $36.27 545,104
2018-01-05 $38.19 $38.58 $37.96 $38.36 $35.43 1,356,576
2018-01-04 $38.18 $38.38 $38.04 $38.04 $35.13 1,709,104
2018-01-03 $37.99 $38.26 $37.99 $38.06 $35.15 672,788
2018-01-02 $38.24 $38.29 $37.91 $37.96 $35.06 488,675
2017-12-29 $38.34 $38.39 $38.09 $38.13 $35.22 371,233
2017-12-28 $38.46 $38.76 $38.16 $38.30 $35.37 306,955
2017-12-27 $38.39 $38.59 $38.14 $38.45 $35.51 391,262
2017-12-26 $38.59 $38.71 $38.31 $38.34 $35.41 625,787
2017-12-22 $38.68 $38.82 $38.54 $38.72 $35.76 471,635
2017-12-21 $39.04 $39.28 $38.66 $38.66 $35.71 513,480
2017-12-20 $39.07 $39.30 $38.84 $38.84 $35.87 328,729
2017-12-19 $39.10 $39.18 $38.66 $38.96 $35.98 835,988
2017-12-18 $38.47 $39.38 $38.47 $39.07 $36.09 802,008
2017-12-15 $37.97 $38.46 $37.96 $38.21 $35.29 1,156,115
2017-12-14 $38.36 $38.39 $37.84 $37.87 $34.98 425,447
2017-12-13 $38.66 $38.87 $38.32 $38.32 $35.39 631,381
2017-12-12 $38.52 $38.86 $38.20 $38.74 $35.78 584,081
2017-12-11 $38.28 $38.67 $38.08 $38.37 $35.44 443,086
2017-12-08 $38.37 $38.45 $38.04 $38.21 $35.29 476,978
2017-12-07 $38.10 $38.36 $38.02 $38.11 $35.20 441,998
2017-12-06 $38.43 $38.76 $38.09 $38.12 $35.21 556,388
2017-12-05 $38.60 $39.02 $38.42 $38.56 $35.61 1,119,440
2017-12-04 $38.90 $39.24 $38.46 $38.60 $35.65 1,024,294
2017-12-01 $38.79 $38.91 $38.07 $38.55 $35.60 870,009
2017-11-30 $37.84 $38.77 $37.76 $38.69 $35.73 1,023,214
2017-11-29 $37.70 $38.17 $37.40 $38.00 $35.10 859,712
2017-11-28 $37.47 $37.79 $37.24 $37.74 $34.86 622,102
2017-11-27 $37.30 $37.69 $37.22 $37.29 $34.44 797,571
2017-11-24 $37.53 $37.67 $37.01 $37.28 $34.43 249,669
2017-11-22 $37.67 $37.99 $37.42 $37.45 $34.59 602,683
2017-11-21 $37.48 $37.99 $37.48 $37.76 $34.88 809,469
2017-11-20 $37.03 $37.19 $36.99 $37.17 $34.33 629,942
2017-11-17 $37.08 $37.10 $36.92 $37.02 $34.19 574,429
2017-11-16 $36.73 $37.15 $36.65 $37.10 $34.27 614,785
2017-11-15 $36.54 $36.73 $36.39 $36.43 $33.65 1,218,981
2017-11-14 $36.07 $36.61 $35.98 $36.59 $33.79 1,003,679
2017-11-13 $36.22 $36.42 $36.04 $36.24 $33.47 744,927
2017-11-10 $36.48 $36.84 $36.43 $36.59 $33.64 611,176
2017-11-09 $36.86 $37.14 $36.61 $36.62 $33.66 615,934
2017-11-08 $37.44 $37.50 $36.98 $37.07 $34.08 1,609,392
2017-11-07 $38.19 $38.61 $37.25 $37.39 $34.37 1,427,818
2017-11-06 $37.75 $37.92 $35.71 $36.60 $33.65 2,314,831
2017-11-03 $37.81 $38.24 $37.69 $38.13 $35.05 1,002,659
2017-11-02 $37.78 $37.88 $37.54 $37.81 $34.76 583,394
2017-11-01 $37.90 $38.14 $37.63 $37.77 $34.72 450,925
2017-10-31 $37.57 $37.92 $37.48 $37.79 $34.74 432,035
2017-10-30 $37.48 $37.78 $37.36 $37.40 $34.38 655,963
2017-10-27 $37.46 $37.89 $37.40 $37.54 $34.51 1,255,338
2017-10-26 $37.63 $37.72 $37.30 $37.47 $34.45 1,130,788
2017-10-25 $37.95 $38.23 $37.48 $37.57 $34.54 1,041,555
2017-10-24 $37.88 $38.13 $37.64 $37.73 $34.68 536,001
2017-10-23 $37.86 $38.17 $37.69 $37.74 $34.69 870,052
2017-10-20 $37.82 $38.00 $37.62 $37.94 $34.88 509,822
2017-10-19 $37.67 $37.77 $37.40 $37.77 $34.72 362,801
2017-10-18 $37.74 $37.97 $37.69 $37.74 $34.69 506,250
2017-10-17 $38.07 $38.07 $37.45 $37.61 $34.57 691,271
2017-10-16 $38.62 $38.74 $38.00 $38.11 $35.03 1,143,053
2017-10-13 $38.50 $38.60 $38.32 $38.56 $35.45 523,871
2017-10-12 $37.80 $38.50 $37.62 $38.33 $35.24 1,351,849
2017-10-11 $37.88 $37.88 $37.47 $37.50 $34.47 922,908
2017-10-10 $37.85 $38.00 $37.72 $37.79 $34.74 617,014
2017-10-09 $37.75 $37.83 $37.44 $37.64 $34.60 1,932,368
2017-10-06 $38.05 $38.06 $37.60 $37.69 $34.65 699,362
2017-10-05 $38.02 $38.13 $37.82 $37.93 $34.87 1,234,650
2017-10-04 $37.97 $38.14 $37.91 $38.01 $34.94 1,745,704
2017-10-03 $38.14 $38.20 $37.59 $37.94 $34.88 1,366,845
2017-10-02 $37.41 $37.82 $37.31 $37.69 $34.65 723,237
2017-09-29 $37.25 $37.82 $37.25 $37.39 $34.37 865,660
2017-09-28 $36.69 $37.34 $36.69 $37.16 $34.16 1,311,119
2017-09-27 $37.40 $37.58 $37.15 $37.25 $34.24 786,939
2017-09-26 $36.95 $37.31 $36.95 $37.15 $34.15 742,162
2017-09-25 $36.84 $36.90 $36.61 $36.86 $33.89 556,998
2017-09-22 $36.78 $36.95 $36.71 $36.86 $33.89 480,518
2017-09-21 $36.76 $36.98 $36.52 $36.85 $33.88 825,491
2017-09-20 $36.35 $36.83 $36.15 $36.77 $33.80 898,178
2017-09-19 $36.00 $36.45 $35.83 $36.34 $33.41 836,243
2017-09-18 $35.25 $35.97 $35.24 $35.93 $33.03 698,203
2017-09-15 $34.39 $35.33 $34.34 $35.25 $32.40 1,815,000
2017-09-14 $34.50 $34.57 $34.30 $34.45 $31.67 1,074,431
2017-09-13 $34.87 $35.02 $34.58 $34.60 $31.81 889,477
2017-09-12 $35.00 $35.18 $34.91 $35.02 $32.19 1,551,316
2017-09-11 $34.93 $34.99 $34.50 $34.87 $32.06 1,332,180
2017-09-08 $34.66 $34.81 $34.41 $34.68 $31.88 989,093
2017-09-07 $34.64 $34.86 $34.56 $34.76 $31.95 933,729
2017-09-06 $34.52 $34.86 $34.41 $34.74 $31.94 773,172
2017-09-05 $34.54 $34.94 $34.20 $34.45 $31.67 874,772
2017-09-01 $34.18 $34.76 $34.15 $34.66 $31.86 779,123
2017-08-31 $34.04 $34.58 $34.02 $34.11 $31.36 1,315,001
2017-08-30 $33.92 $34.03 $33.73 $33.89 $31.15 923,254
2017-08-29 $33.46 $33.92 $33.44 $33.92 $31.18 808,916
2017-08-28 $34.14 $34.18 $33.50 $33.54 $30.83 654,608
2017-08-25 $34.21 $34.27 $33.81 $33.97 $31.23 746,448
2017-08-24 $34.49 $34.49 $33.96 $34.00 $31.26 825,236
2017-08-23 $34.26 $34.53 $34.24 $34.38 $31.61 1,021,693
2017-08-22 $34.07 $34.55 $33.89 $34.43 $31.65 1,357,850
2017-08-21 $33.58 $34.00 $33.47 $33.92 $31.18 784,492
2017-08-18 $33.40 $33.92 $33.38 $33.68 $30.96 861,694
2017-08-17 $34.00 $34.00 $33.49 $33.51 $30.81 804,331
2017-08-16 $33.74 $34.21 $33.74 $33.95 $31.21 1,545,345
2017-08-15 $33.97 $34.27 $33.67 $33.70 $30.98 1,476,925
2017-08-14 $33.47 $33.87 $33.44 $33.69 $30.97 1,044,210
2017-08-11 $32.49 $33.48 $32.40 $33.26 $30.58 1,818,867
2017-08-10 $32.30 $32.84 $32.19 $32.67 $30.03 931,215
2017-08-09 $32.82 $32.95 $31.56 $32.30 $29.54 1,426,303
2017-08-08 $33.46 $34.29 $33.11 $33.15 $30.32 1,325,666
2017-08-07 $34.26 $34.46 $32.05 $33.39 $30.54 2,135,514
2017-08-04 $34.60 $34.95 $34.35 $34.61 $31.65 1,192,095
2017-08-03 $33.94 $34.58 $33.94 $34.46 $31.51 915,843
2017-08-02 $34.52 $34.52 $33.98 $34.02 $31.11 846,496
2017-08-01 $34.54 $34.54 $34.16 $34.39 $31.45 859,254
2017-07-31 $34.32 $34.44 $33.99 $34.30 $31.37 861,162
2017-07-28 $33.93 $34.28 $33.85 $34.26 $31.33 568,386
2017-07-27 $34.26 $34.30 $33.75 $33.95 $31.05 464,644
2017-07-26 $34.18 $34.22 $33.83 $34.16 $31.24 472,849
2017-07-25 $33.99 $34.45 $33.87 $34.14 $31.22 704,820
2017-07-24 $33.68 $33.85 $33.60 $33.84 $30.95 429,006
2017-07-21 $33.47 $33.71 $33.37 $33.66 $30.78 560,879
2017-07-20 $33.51 $33.81 $33.35 $33.54 $30.67 593,892
2017-07-19 $33.12 $33.75 $33.06 $33.51 $30.65 1,578,961
2017-07-18 $33.00 $33.08 $32.84 $33.00 $30.18 1,965,873
2017-07-17 $33.00 $33.32 $32.36 $33.00 $30.18 1,524,759
2017-07-14 $33.92 $34.08 $33.81 $33.83 $30.94 525,680
2017-07-13 $33.95 $34.10 $33.71 $33.85 $30.96 591,216
2017-07-12 $33.76 $33.97 $33.56 $33.86 $30.97 1,150,775
2017-07-11 $33.32 $33.52 $33.18 $33.42 $30.56 544,252
2017-07-10 $33.78 $33.81 $33.24 $33.26 $30.42 947,453
2017-07-07 $33.12 $33.78 $32.93 $33.75 $30.87 1,207,221
2017-07-06 $32.96 $33.58 $32.84 $32.97 $30.15 2,361,488
2017-07-05 $32.71 $33.18 $32.69 $33.11 $30.28 1,214,533
2017-07-03 $32.74 $33.07 $32.55 $32.55 $29.77 592,933
2017-06-30 $32.41 $32.67 $32.26 $32.54 $29.76 1,034,540
2017-06-29 $32.63 $32.65 $32.22 $32.35 $29.59 996,326
2017-06-28 $32.42 $32.85 $32.40 $32.69 $29.90 761,744
2017-06-27 $32.41 $32.58 $32.21 $32.23 $29.48 948,840
2017-06-26 $31.94 $32.92 $31.94 $32.45 $29.68 1,301,519
2017-06-23 $32.90 $32.96 $32.03 $32.22 $29.47 3,220,150
2017-06-22 $32.16 $32.95 $32.05 $32.89 $30.08 1,419,092
2017-06-21 $32.25 $32.44 $32.17 $32.35 $29.59 1,203,395
2017-06-20 $32.47 $32.85 $32.19 $32.23 $29.48 1,374,532
2017-06-19 $31.80 $32.49 $31.06 $32.46 $29.69 4,571,076
2017-06-16 $32.94 $33.00 $31.33 $31.90 $29.17 12,444,589
2017-06-15 $39.20 $39.40 $39.09 $39.33 $35.97 767,365
2017-06-14 $39.36 $39.68 $39.12 $39.53 $36.15 1,056,284
2017-06-13 $39.07 $39.29 $38.93 $39.19 $35.84 618,819
2017-06-12 $38.52 $39.23 $38.44 $39.00 $35.67 910,334
2017-06-09 $38.87 $38.94 $38.18 $38.57 $35.27 904,240
2017-06-08 $38.62 $39.00 $38.54 $38.91 $35.58 629,216
2017-06-07 $38.27 $38.63 $38.10 $38.55 $35.26 745,969
2017-06-06 $38.67 $38.72 $38.27 $38.27 $34.85 1,782,783
2017-06-05 $39.23 $39.24 $38.80 $38.85 $35.37 761,129
2017-06-02 $39.46 $39.58 $39.22 $39.22 $35.71 812,328
2017-06-01 $39.55 $39.55 $39.04 $39.41 $35.88 1,054,744
2017-05-31 $39.35 $39.50 $38.97 $39.44 $35.91 753,248
2017-05-30 $39.26 $39.40 $39.12 $39.25 $35.74 1,532,275
2017-05-26 $39.23 $39.39 $38.95 $39.24 $35.73 565,186
2017-05-25 $38.64 $39.33 $38.52 $39.19 $35.68 1,356,830
2017-05-24 $38.50 $38.69 $38.17 $38.56 $35.11 1,252,781
2017-05-23 $38.83 $38.89 $37.91 $38.33 $34.90 1,374,948
2017-05-22 $37.75 $38.60 $37.19 $38.50 $35.05 3,348,200
2017-05-19 $35.66 $36.13 $35.57 $35.95 $32.73 1,080,984
2017-05-18 $35.72 $35.86 $35.53 $35.59 $32.41 1,085,652
2017-05-17 $35.93 $36.06 $35.62 $35.63 $32.44 786,998
2017-05-16 $36.62 $36.67 $36.24 $36.37 $33.12 749,338
2017-05-15 $36.03 $36.57 $36.03 $36.46 $33.20 673,851
2017-05-12 $35.78 $36.11 $35.61 $35.99 $32.77 507,678
2017-05-11 $35.65 $35.84 $35.46 $35.80 $32.60 359,659
2017-05-10 $35.60 $35.87 $35.47 $35.74 $32.54 547,166
2017-05-09 $35.77 $35.89 $35.40 $35.58 $32.40 1,012,927
2017-05-08 $35.92 $35.92 $35.65 $35.77 $32.57 752,525
2017-05-05 $36.00 $36.06 $35.61 $35.84 $32.63 962,297
2017-05-04 $35.66 $35.86 $35.31 $35.85 $32.64 1,075,230
2017-05-03 $35.52 $35.54 $35.14 $35.50 $32.32 916,105
2017-05-02 $35.80 $35.94 $35.48 $35.58 $32.40 1,057,563
2017-05-01 $35.17 $36.28 $35.06 $35.84 $32.63 1,046,311
2017-04-28 $36.10 $36.15 $35.62 $35.93 $32.71 724,604
2017-04-27 $36.48 $36.65 $36.11 $36.18 $32.94 862,275
2017-04-26 $35.86 $36.40 $35.73 $36.34 $33.09 726,706
2017-04-25 $36.02 $36.22 $35.86 $35.90 $32.69 649,379
2017-04-24 $35.97 $35.97 $35.60 $35.76 $32.56 852,185
2017-04-21 $35.62 $35.70 $35.24 $35.65 $32.46 1,505,445
2017-04-20 $35.42 $35.78 $35.40 $35.73 $32.53 624,102
2017-04-19 $35.09 $35.56 $35.02 $35.32 $32.16 920,211
2017-04-18 $34.72 $35.18 $34.72 $35.04 $31.90 1,055,338
2017-04-17 $34.47 $34.95 $34.40 $34.92 $31.80 924,902
2017-04-13 $34.60 $34.83 $34.32 $34.34 $31.27 747,608
2017-04-12 $35.35 $35.35 $34.68 $34.76 $31.65 854,802
2017-04-11 $34.89 $35.34 $34.72 $35.32 $32.16 987,021
2017-04-10 $34.87 $35.18 $34.85 $34.95 $31.82 650,033
2017-04-07 $34.58 $34.94 $34.50 $34.90 $31.78 1,010,852
2017-04-06 $34.45 $34.92 $34.38 $34.62 $31.52 1,283,703
2017-04-05 $34.91 $35.16 $34.53 $34.54 $31.45 1,929,954
2017-04-04 $35.05 $35.19 $34.90 $34.97 $31.84 967,688
2017-04-03 $35.46 $35.61 $34.93 $35.08 $31.94 1,030,017
2017-03-31 $35.40 $35.56 $35.38 $35.39 $32.22 916,925
2017-03-30 $35.50 $35.66 $35.21 $35.37 $32.20 1,674,714
2017-03-29 $35.77 $35.88 $35.54 $35.75 $32.55 1,425,932
2017-03-28 $35.58 $35.90 $35.49 $35.80 $32.60 1,045,498
2017-03-27 $36.00 $36.00 $35.55 $35.75 $32.55 1,157,169
2017-03-24 $36.74 $36.74 $36.26 $36.37 $33.12 857,150
2017-03-23 $36.54 $36.99 $36.54 $36.59 $33.32 1,074,598
2017-03-22 $36.67 $36.75 $36.45 $36.71 $33.43 1,051,083
2017-03-21 $37.57 $37.66 $36.51 $36.58 $33.31 1,333,932
2017-03-20 $37.59 $37.61 $37.27 $37.33 $33.99 693,952
2017-03-17 $37.51 $37.66 $37.25 $37.62 $34.25 1,057,752
2017-03-16 $37.43 $37.69 $37.19 $37.24 $33.91 1,146,928
2017-03-15 $37.11 $37.58 $37.00 $37.45 $34.10 1,304,762
2017-03-14 $37.06 $37.19 $36.83 $36.98 $33.67 980,461
2017-03-13 $36.72 $37.24 $36.72 $37.16 $33.83 1,116,577
2017-03-10 $36.59 $36.84 $36.50 $36.77 $33.48 1,382,652
2017-03-09 $36.19 $36.57 $36.09 $36.41 $33.15 972,604
2017-03-08 $36.20 $36.58 $36.20 $36.31 $33.06 1,036,889
2017-03-07 $36.00 $36.27 $35.89 $36.18 $32.94 1,033,289
2017-03-06 $35.76 $36.24 $35.50 $35.94 $32.72 1,204,205
2017-03-03 $36.16 $36.30 $35.61 $36.05 $32.82 1,336,865
2017-03-02 $36.08 $36.22 $36.02 $36.20 $32.96 793,072
2017-03-01 $36.06 $36.42 $36.00 $36.19 $32.95 809,382
2017-02-28 $36.48 $36.61 $35.77 $35.77 $32.57 1,479,725
2017-02-27 $35.89 $36.75 $35.89 $36.68 $33.40 1,715,580
2017-02-24 $35.12 $35.94 $35.09 $35.92 $32.71 1,266,660
2017-02-23 $35.74 $36.04 $35.22 $35.34 $32.18 1,528,652
2017-02-22 $35.36 $35.80 $35.36 $35.62 $32.43 1,405,697
2017-02-21 $34.63 $35.43 $34.50 $35.38 $32.21 1,562,896
2017-02-17 $34.73 $34.93 $34.44 $34.71 $31.60 654,462
2017-02-16 $34.65 $34.81 $34.33 $34.76 $31.65 950,406
2017-02-15 $34.11 $34.61 $34.05 $34.56 $31.47 852,191
2017-02-14 $33.91 $34.24 $33.88 $34.05 $31.00 1,252,687
2017-02-13 $34.18 $34.44 $34.11 $34.12 $31.07 1,125,072
2017-02-10 $34.38 $34.38 $33.93 $34.10 $31.05 1,055,665
2017-02-09 $34.20 $34.33 $34.01 $34.20 $31.14 1,414,471
2017-02-08 $34.51 $34.56 $33.83 $34.18 $31.12 1,200,368
2017-02-07 $34.59 $34.76 $34.41 $34.68 $31.42 1,288,971
2017-02-06 $34.54 $34.69 $34.44 $34.61 $31.36 1,371,704
2017-02-03 $34.64 $34.72 $34.12 $34.51 $31.27 2,602,694
2017-02-02 $33.68 $34.70 $33.53 $34.47 $31.23 2,055,667
2017-02-01 $34.08 $34.20 $33.40 $33.68 $30.51 2,510,020
2017-01-31 $33.90 $34.45 $33.57 $33.82 $30.64 2,755,054
2017-01-30 $35.54 $35.54 $32.75 $33.90 $30.71 6,475,864
2017-01-27 $36.06 $36.34 $35.93 $36.26 $32.85 2,042,585
2017-01-26 $35.71 $36.24 $35.64 $36.20 $32.80 1,428,036
2017-01-25 $35.97 $36.10 $35.56 $35.83 $32.46 1,260,428
2017-01-24 $35.49 $35.83 $35.33 $35.79 $32.43 918,473
2017-01-23 $35.55 $35.76 $35.24 $35.52 $32.18 678,949
2017-01-20 $35.53 $35.79 $35.46 $35.64 $32.29 695,009
2017-01-19 $35.75 $35.92 $35.51 $35.59 $32.24 506,158
2017-01-18 $35.87 $35.95 $35.68 $35.85 $32.48 631,914
2017-01-17 $36.04 $36.28 $35.68 $35.80 $32.44 505,799
2017-01-13 $36.48 $36.57 $36.26 $36.33 $32.92 496,769
2017-01-12 $36.23 $36.40 $35.80 $36.38 $32.96 610,478
2017-01-11 $36.43 $36.52 $36.08 $36.38 $32.96 1,171,838
2017-01-10 $36.06 $36.49 $35.94 $36.45 $33.02 868,078
2017-01-09 $36.27 $36.27 $35.93 $36.09 $32.70 909,800
2017-01-06 $35.95 $36.40 $35.86 $36.21 $32.81 1,118,381
2017-01-05 $35.89 $36.18 $35.63 $35.94 $32.56 1,170,442
2017-01-04 $35.76 $36.30 $35.76 $35.91 $32.53 1,843,382
2017-01-03 $36.19 $36.19 $35.28 $35.72 $32.36 1,788,875
2016-12-30 $36.35 $36.35 $35.83 $36.07 $32.68 526,417
2016-12-29 $36.18 $36.39 $36.07 $36.25 $32.84 771,862
2016-12-28 $36.29 $36.37 $35.90 $36.01 $32.63 465,329
2016-12-27 $36.26 $36.49 $36.05 $36.27 $32.86 429,476
2016-12-23 $36.26 $36.43 $35.88 $36.17 $32.77 885,195
2016-12-22 $36.45 $36.51 $36.02 $36.29 $32.88 574,719
2016-12-21 $36.42 $36.60 $36.35 $36.35 $32.93 634,631
2016-12-20 $36.64 $36.74 $36.43 $36.58 $33.14 1,554,486
2016-12-19 $36.54 $36.59 $36.23 $36.48 $33.05 935,438
2016-12-16 $36.39 $36.56 $36.22 $36.34 $32.92 2,068,271
2016-12-15 $36.13 $36.67 $35.57 $36.26 $32.85 1,315,614
2016-12-14 $36.84 $37.03 $36.25 $36.37 $32.95 1,132,309
2016-12-13 $36.59 $36.92 $36.47 $36.84 $33.38 1,490,925
2016-12-12 $37.48 $37.58 $36.21 $36.51 $33.08 3,474,068
2016-12-09 $37.90 $38.05 $37.52 $37.70 $34.16 3,093,481
2016-12-08 $37.81 $38.22 $37.66 $37.89 $34.33 2,937,933
2016-12-07 $37.94 $38.22 $37.49 $37.62 $34.08 3,579,287
2016-12-06 $37.45 $37.97 $37.35 $37.96 $34.39 1,619,409
2016-12-05 $37.78 $37.85 $37.51 $37.54 $34.01 1,265,953
2016-12-02 $36.86 $37.66 $36.76 $37.54 $34.01 2,225,206
2016-12-01 $36.74 $37.45 $36.51 $36.85 $33.39 7,705,058
2016-11-30 $38.14 $38.43 $37.62 $37.81 $34.26 1,555,004
2016-11-29 $37.36 $38.54 $37.36 $38.20 $34.61 1,468,811
2016-11-28 $36.94 $37.35 $36.86 $37.20 $33.70 985,806
2016-11-25 $37.04 $37.15 $36.72 $37.00 $33.52 325,597
2016-11-23 $36.53 $37.09 $36.53 $36.89 $33.42 1,289,771
2016-11-22 $35.81 $36.61 $35.76 $36.51 $33.08 1,470,644
2016-11-21 $35.04 $35.60 $35.04 $35.60 $32.25 588,185
2016-11-18 $35.61 $35.81 $35.09 $35.12 $31.82 1,797,928
2016-11-17 $35.19 $35.50 $34.83 $35.01 $31.72 1,040,628
2016-11-16 $35.09 $35.25 $35.05 $35.14 $31.84 700,600
2016-11-15 $35.05 $35.48 $34.99 $35.07 $31.77 1,144,357
2016-11-14 $34.72 $35.33 $34.64 $35.14 $31.84 1,645,262
2016-11-11 $33.35 $34.47 $33.29 $34.32 $31.09 1,366,874
2016-11-10 $33.63 $33.79 $32.72 $33.45 $30.31 2,291,249
2016-11-09 $32.50 $33.83 $32.36 $33.55 $30.40 1,956,607
2016-11-08 $32.00 $32.33 $31.86 $32.11 $29.09 1,000,172
2016-11-07 $31.95 $32.29 $31.87 $32.06 $28.91 1,705,320
2016-11-04 $31.82 $32.04 $31.52 $31.52 $28.42 1,103,681
2016-11-03 $31.16 $32.20 $31.16 $31.74 $28.62 1,956,261
2016-11-02 $31.39 $32.12 $30.90 $31.19 $28.13 2,594,883
2016-11-01 $30.42 $30.57 $29.90 $30.04 $27.09 1,004,637
2016-10-31 $30.60 $30.60 $30.44 $30.47 $27.48 759,548
2016-10-28 $30.46 $30.73 $30.34 $30.50 $27.50 724,044
2016-10-27 $31.08 $31.09 $30.37 $30.43 $27.44 1,003,789
2016-10-26 $31.17 $31.39 $30.93 $30.99 $27.95 496,361
2016-10-25 $30.51 $31.42 $30.42 $31.23 $28.16 1,172,915
2016-10-24 $30.54 $30.71 $30.29 $30.52 $27.52 635,592
2016-10-21 $30.15 $30.44 $30.08 $30.34 $27.36 622,788
2016-10-20 $30.15 $30.41 $30.04 $30.29 $27.32 973,710
2016-10-19 $30.06 $30.23 $29.97 $30.17 $27.21 535,499
2016-10-18 $29.95 $30.12 $29.80 $30.09 $27.14 686,494
2016-10-17 $30.12 $30.24 $29.67 $29.69 $26.77 565,420
2016-10-14 $30.25 $30.40 $30.16 $30.17 $27.21 387,786
2016-10-13 $29.63 $30.20 $29.63 $30.08 $27.13 527,655
2016-10-12 $29.90 $30.03 $29.75 $29.90 $26.96 501,053
2016-10-11 $30.23 $30.23 $29.76 $29.98 $27.04 784,284
2016-10-10 $30.31 $30.49 $30.11 $30.24 $27.27 736,195
2016-10-07 $31.04 $31.11 $29.55 $30.19 $27.23 2,350,727
2016-10-06 $30.60 $31.23 $30.59 $31.08 $28.03 2,249,883
2016-10-05 $31.69 $31.76 $29.57 $30.31 $27.33 4,903,065
2016-10-04 $31.40 $31.75 $31.34 $31.50 $28.41 597,952
2016-10-03 $31.60 $31.60 $31.16 $31.32 $28.24 678,732
2016-09-30 $31.94 $31.94 $31.36 $31.61 $28.51 564,364
2016-09-29 $31.85 $31.93 $31.64 $31.80 $28.68 1,010,521
2016-09-28 $31.60 $31.84 $31.37 $31.84 $28.71 488,660
2016-09-27 $31.23 $31.68 $31.14 $31.57 $28.47 682,088
2016-09-26 $31.13 $31.30 $30.97 $31.18 $28.12 482,869
2016-09-23 $31.23 $31.25 $31.05 $31.13 $28.07 316,649
2016-09-22 $31.00 $31.30 $30.97 $31.23 $28.16 395,909
2016-09-21 $30.51 $30.99 $30.51 $30.89 $27.86 854,064
2016-09-20 $30.25 $30.81 $30.10 $30.34 $27.36 611,534
2016-09-19 $29.81 $30.22 $29.66 $30.15 $27.19 713,683
2016-09-16 $30.12 $30.12 $29.66 $29.66 $26.75 619,431
2016-09-15 $29.83 $30.23 $29.72 $30.18 $27.22 463,775
2016-09-14 $29.94 $30.12 $29.75 $29.82 $26.89 547,202
2016-09-13 $29.96 $30.04 $29.79 $29.93 $26.99 442,362
2016-09-12 $29.59 $30.24 $29.59 $30.12 $27.16 786,396
2016-09-09 $30.24 $30.38 $29.74 $29.74 $26.82 541,235
2016-09-08 $30.64 $30.67 $30.38 $30.49 $27.50 590,182
2016-09-07 $30.67 $30.69 $30.48 $30.65 $27.64 881,814
2016-09-06 $30.65 $30.75 $30.46 $30.72 $27.70 707,110
2016-09-02 $30.53 $30.71 $30.51 $30.56 $27.56 722,780
2016-09-01 $30.34 $30.68 $30.16 $30.50 $27.50 700,359
2016-08-31 $30.52 $30.62 $30.19 $30.36 $27.38 622,281
2016-08-30 $30.50 $30.64 $30.41 $30.58 $27.58 535,562
2016-08-29 $30.68 $30.85 $30.46 $30.49 $27.50 524,609
2016-08-26 $30.65 $30.95 $30.47 $30.65 $27.64 661,230
2016-08-25 $30.38 $30.71 $30.38 $30.59 $27.59 470,752
2016-08-24 $30.55 $30.78 $30.47 $30.49 $27.50 771,245
2016-08-23 $30.38 $30.67 $30.38 $30.65 $27.64 690,656
2016-08-22 $29.78 $30.34 $29.59 $30.34 $27.36 867,875
2016-08-19 $29.81 $29.87 $29.66 $29.81 $26.88 525,045
2016-08-18 $29.96 $30.08 $29.76 $29.97 $27.03 397,021
2016-08-17 $30.08 $30.18 $29.81 $29.93 $26.99 548,572
2016-08-16 $30.25 $30.29 $30.05 $30.06 $27.11 585,959
2016-08-15 $30.27 $30.47 $30.26 $30.26 $27.29 650,161
2016-08-12 $30.22 $30.24 $30.08 $30.20 $27.23 893,867
2016-08-11 $30.45 $30.62 $30.13 $30.34 $27.36 912,611
2016-08-10 $29.90 $30.48 $29.84 $30.32 $27.34 1,381,615
2016-08-09 $29.98 $30.09 $29.68 $29.95 $27.01 692,724
2016-08-08 $30.13 $30.13 $29.81 $29.93 $26.99 700,025
2016-08-05 $30.36 $30.51 $30.13 $30.23 $27.13 716,820
2016-08-04 $30.51 $30.57 $30.19 $30.28 $27.17 532,870
2016-08-03 $30.34 $30.62 $30.24 $30.46 $27.33 706,768
2016-08-02 $30.77 $30.77 $30.27 $30.40 $27.28 751,793
2016-08-01 $30.88 $30.96 $30.69 $30.76 $27.60 860,046
2016-07-29 $31.22 $31.22 $30.61 $30.88 $27.71 1,388,685
2016-07-28 $31.30 $31.42 $30.98 $31.28 $28.07 810,240
2016-07-27 $31.17 $31.50 $30.96 $31.39 $28.17 1,493,773
2016-07-26 $31.03 $31.26 $30.90 $31.12 $27.92 839,193
2016-07-25 $31.32 $31.39 $30.90 $31.09 $27.90 736,884
2016-07-22 $31.27 $31.50 $31.22 $31.29 $28.08 610,288
2016-07-21 $31.25 $31.38 $31.03 $31.26 $28.05 808,940
2016-07-20 $30.87 $31.24 $30.87 $31.17 $27.97 1,170,176
2016-07-19 $30.64 $31.05 $30.59 $30.82 $27.65 847,389
2016-07-18 $30.84 $30.90 $30.35 $30.60 $27.46 893,488
2016-07-15 $31.02 $31.24 $30.92 $30.94 $27.76 672,336
2016-07-14 $31.00 $31.22 $30.82 $31.01 $27.83 893,042
2016-07-13 $30.60 $30.87 $30.58 $30.86 $27.69 1,194,034
2016-07-12 $30.20 $30.79 $30.05 $30.59 $27.45 1,087,983
2016-07-11 $29.93 $30.22 $29.83 $30.18 $27.08 776,569
2016-07-08 $29.77 $29.98 $29.72 $29.78 $26.72 993,917
2016-07-07 $29.51 $29.74 $29.51 $29.59 $26.55 572,386
2016-07-06 $29.13 $29.52 $29.08 $29.52 $26.49 1,360,514
2016-07-05 $29.26 $29.27 $29.03 $29.14 $26.15 553,504
2016-07-01 $29.64 $29.88 $29.31 $29.35 $26.34 622,255
2016-06-30 $28.66 $29.64 $28.47 $29.64 $26.60 1,676,339
2016-06-29 $28.24 $28.82 $28.11 $28.68 $25.73 900,347
2016-06-28 $28.00 $28.11 $27.86 $28.04 $25.16 1,041,870
2016-06-27 $28.32 $28.40 $27.47 $27.73 $24.88 974,166
2016-06-24 $28.21 $28.73 $28.03 $28.51 $25.58 1,826,076
2016-06-23 $29.16 $29.21 $28.93 $29.12 $26.13 802,457
2016-06-22 $28.87 $29.08 $28.75 $28.92 $25.95 784,280
2016-06-21 $29.01 $29.01 $28.60 $28.88 $25.91 580,149
2016-06-20 $28.61 $29.01 $28.49 $28.91 $25.94 642,806
2016-06-17 $28.63 $28.66 $28.19 $28.41 $25.49 1,104,678
2016-06-16 $28.52 $28.77 $28.41 $28.71 $25.76 457,825
2016-06-15 $28.95 $29.25 $28.66 $28.71 $25.76 634,336
2016-06-14 $28.83 $29.00 $28.21 $28.90 $25.93 722,940
2016-06-13 $29.24 $29.34 $28.84 $28.85 $25.89 494,793
2016-06-10 $29.23 $29.38 $29.11 $29.21 $26.21 510,850
2016-06-09 $29.19 $29.45 $29.07 $29.41 $26.39 533,580
2016-06-08 $29.36 $29.59 $29.21 $29.38 $26.36 788,736
2016-06-07 $29.58 $29.68 $29.31 $29.38 $26.23 754,106
2016-06-06 $29.52 $29.63 $29.30 $29.60 $26.43 765,251
2016-06-03 $29.45 $29.61 $29.15 $29.53 $26.36 1,296,789
2016-06-02 $29.33 $29.57 $29.33 $29.57 $26.40 813,571
2016-06-01 $29.16 $29.49 $29.07 $29.46 $26.30 1,299,861
2016-05-31 $29.38 $29.48 $28.94 $29.27 $26.13 1,211,040
2016-05-27 $29.05 $29.31 $29.00 $29.28 $26.14 1,058,914
2016-05-26 $29.25 $29.25 $28.91 $29.00 $25.89 1,186,635
2016-05-25 $28.40 $29.65 $28.32 $29.19 $26.06 3,851,665
2016-05-24 $28.15 $28.59 $28.05 $28.40 $25.35 8,241,810
2016-05-23 $29.25 $29.70 $28.98 $29.01 $25.90 1,159,007
2016-05-20 $29.02 $29.55 $29.01 $29.48 $26.32 909,781
2016-05-19 $28.91 $29.12 $28.52 $28.90 $25.80 918,230
2016-05-18 $27.70 $29.09 $27.26 $28.94 $25.84 2,787,346
2016-05-17 $27.87 $27.94 $27.21 $27.51 $24.56 2,862,022
2016-05-16 $27.68 $28.05 $27.68 $27.90 $24.91 1,340,753
2016-05-13 $27.75 $27.94 $27.57 $27.64 $24.68 575,266
2016-05-12 $27.71 $28.06 $27.69 $27.79 $24.81 783,283
2016-05-11 $28.08 $28.10 $27.56 $27.60 $24.64 760,590
2016-05-10 $27.85 $28.24 $27.76 $28.15 $25.13 1,237,392
2016-05-09 $27.53 $27.87 $27.53 $27.71 $24.74 818,020
2016-05-06 $27.14 $27.68 $27.12 $27.57 $24.61 545,443
2016-05-05 $27.52 $27.59 $27.13 $27.24 $24.32 742,348
2016-05-04 $27.30 $27.49 $27.10 $27.42 $24.48 399,672
2016-05-03 $27.46 $27.69 $27.02 $27.37 $24.43 769,029
2016-05-02 $27.70 $27.93 $27.54 $27.63 $24.67 640,294
2016-04-29 $28.03 $28.03 $27.31 $27.57 $24.61 684,182
2016-04-28 $27.88 $28.37 $27.61 $28.10 $25.09 1,619,349
2016-04-27 $27.55 $27.97 $27.43 $27.91 $24.92 1,418,636
2016-04-26 $28.07 $28.24 $27.65 $27.67 $24.70 549,299
2016-04-25 $27.78 $28.08 $27.69 $28.01 $25.01 408,703
2016-04-22 $27.48 $27.82 $27.35 $27.78 $24.80 879,097
2016-04-21 $27.92 $28.00 $27.49 $27.51 $24.56 614,585
2016-04-20 $27.88 $28.17 $27.74 $27.95 $24.95 783,516
2016-04-19 $28.29 $28.34 $27.66 $27.86 $24.87 935,790
2016-04-18 $28.19 $28.53 $28.11 $28.37 $25.33 726,733
2016-04-15 $28.35 $28.48 $28.19 $28.36 $25.32 470,916
2016-04-14 $28.51 $28.65 $28.31 $28.35 $25.31 434,180
2016-04-13 $28.33 $28.52 $27.95 $28.52 $25.46 901,574
2016-04-12 $28.79 $28.83 $27.95 $28.23 $25.20 1,323,555
2016-04-11 $29.72 $29.82 $29.21 $29.29 $26.15 443,279
2016-04-08 $29.72 $29.87 $29.55 $29.59 $26.42 268,229
2016-04-07 $29.88 $30.03 $29.45 $29.54 $26.37 433,065
2016-04-06 $29.85 $30.09 $29.85 $30.07 $26.84 354,307
2016-04-05 $30.08 $30.24 $29.80 $29.89 $26.68 580,619
2016-04-04 $30.57 $30.57 $30.14 $30.23 $26.99 378,748
2016-04-01 $30.10 $30.64 $29.91 $30.55 $27.27 497,205
2016-03-31 $30.00 $30.32 $30.00 $30.28 $27.03 352,191
2016-03-30 $30.17 $30.33 $29.94 $30.06 $26.84 329,336
2016-03-29 $29.49 $30.30 $29.49 $30.02 $26.80 976,381
2016-03-28 $29.35 $29.65 $29.09 $29.58 $26.41 529,864
2016-03-24 $28.92 $29.26 $28.76 $29.23 $26.09 462,994
2016-03-23 $29.40 $29.43 $29.07 $29.15 $26.02 490,035
2016-03-22 $29.42 $29.73 $29.42 $29.46 $26.30 471,410
2016-03-21 $29.75 $29.90 $29.51 $29.59 $26.42 435,806
2016-03-18 $29.22 $29.81 $28.91 $29.81 $26.61 1,469,580
2016-03-17 $28.83 $29.29 $28.83 $29.18 $26.05 600,991
2016-03-16 $28.36 $28.92 $28.36 $28.83 $25.74 321,658
2016-03-15 $28.37 $28.57 $28.30 $28.48 $25.43 334,140
2016-03-14 $28.52 $28.70 $28.32 $28.51 $25.45 740,860
2016-03-11 $28.46 $28.63 $28.33 $28.58 $25.51 379,811
2016-03-10 $28.65 $28.78 $28.04 $28.33 $25.29 324,024
2016-03-09 $28.47 $28.71 $28.21 $28.56 $25.50 367,933
2016-03-08 $28.45 $28.60 $28.34 $28.36 $25.32 380,518
2016-03-07 $28.95 $29.00 $28.47 $28.67 $25.59 669,653
2016-03-04 $28.57 $29.21 $28.36 $29.10 $25.98 763,820
2016-03-03 $27.89 $28.73 $27.89 $28.58 $25.51 882,129
2016-03-02 $27.54 $27.88 $27.34 $27.88 $24.89 714,246
2016-03-01 $27.81 $28.16 $27.48 $27.60 $24.64 668,340
2016-02-29 $27.60 $28.04 $26.78 $27.60 $24.64 1,020,967
2016-02-26 $27.53 $27.68 $27.30 $27.65 $24.68 568,501
2016-02-25 $27.14 $27.44 $26.86 $27.41 $24.47 583,809
2016-02-24 $26.75 $27.09 $26.41 $27.08 $24.18 490,224
2016-02-23 $27.07 $27.21 $26.77 $26.95 $24.06 543,958
2016-02-22 $26.96 $27.38 $26.81 $27.22 $24.30 912,716
2016-02-19 $26.44 $26.97 $26.25 $26.81 $23.93 540,710
2016-02-18 $26.87 $26.98 $26.40 $26.46 $23.62 395,852
2016-02-17 $26.71 $26.97 $26.68 $26.80 $23.93 604,030
2016-02-16 $26.40 $26.66 $26.23 $26.59 $23.74 572,616
2016-02-12 $26.02 $26.27 $25.66 $26.22 $23.41 655,488
2016-02-11 $25.47 $25.90 $25.03 $25.74 $22.98 841,867
2016-02-10 $25.87 $26.37 $25.73 $25.80 $23.03 807,122
2016-02-09 $26.12 $26.60 $25.63 $25.68 $22.93 1,535,796
2016-02-08 $26.73 $26.91 $26.03 $26.41 $23.58 1,453,080
2016-02-05 $27.49 $27.58 $26.97 $27.13 $24.08 1,007,190
2016-02-04 $27.50 $27.79 $27.26 $27.59 $24.49 1,437,880
2016-02-03 $27.45 $27.68 $26.96 $27.44 $24.36 1,420,765
2016-02-02 $27.60 $27.74 $27.08 $27.32 $24.25 1,264,871
2016-02-01 $28.13 $28.29 $27.61 $27.78 $24.66 1,350,550
2016-01-29 $27.55 $28.30 $27.46 $28.29 $25.11 1,280,857
2016-01-28 $27.70 $28.19 $27.34 $27.47 $24.39 1,807,777
2016-01-27 $28.11 $28.69 $27.32 $27.62 $24.52 3,477,398
2016-01-26 $28.99 $29.57 $28.58 $29.55 $26.23 1,514,896
2016-01-25 $29.53 $29.56 $28.84 $28.96 $25.71 941,108
2016-01-22 $29.57 $29.96 $29.43 $29.57 $26.25 1,240,574
2016-01-21 $29.89 $30.00 $29.18 $29.27 $25.98 1,942,378
2016-01-20 $29.67 $30.41 $28.87 $29.94 $26.58 2,049,781
2016-01-19 $30.37 $30.37 $29.38 $29.70 $26.36 1,389,287
2016-01-15 $29.73 $30.19 $29.54 $30.14 $26.76 845,500
2016-01-14 $30.16 $30.38 $29.81 $30.21 $26.82 1,362,862
2016-01-13 $30.63 $30.70 $29.82 $30.16 $26.77 1,053,170
2016-01-12 $30.52 $30.74 $30.11 $30.51 $27.08 1,102,880
2016-01-11 $30.67 $30.84 $29.97 $30.33 $26.92 1,317,932
2016-01-08 $30.93 $30.99 $30.44 $30.67 $27.23 1,556,837
2016-01-07 $30.83 $31.03 $30.58 $30.76 $27.31 1,445,935
2016-01-06 $30.14 $30.70 $29.95 $30.65 $27.21 958,609
2016-01-05 $30.04 $30.54 $30.04 $30.41 $26.99 539,068
2016-01-04 $30.39 $30.41 $29.84 $30.02 $26.65 1,137,319
2015-12-31 $30.68 $31.02 $30.57 $30.85 $27.39 686,076
2015-12-30 $31.01 $31.12 $30.82 $30.82 $27.36 537,988
2015-12-29 $31.11 $31.34 $30.95 $31.03 $27.55 487,063
2015-12-28 $31.03 $31.08 $30.73 $30.99 $27.51 545,516
2015-12-24 $31.08 $31.25 $31.06 $31.13 $27.63 264,888
2015-12-23 $30.74 $31.25 $30.34 $31.08 $27.59 1,153,104
2015-12-22 $30.47 $30.89 $30.05 $30.62 $27.18 1,374,264
2015-12-21 $29.24 $29.76 $29.13 $29.73 $26.39 1,290,104
2015-12-18 $29.34 $29.38 $28.89 $29.17 $25.89 973,622
2015-12-17 $29.98 $30.20 $29.34 $29.38 $26.08 430,037
2015-12-16 $29.68 $29.95 $29.31 $29.88 $26.52 814,883
2015-12-15 $29.23 $29.62 $29.19 $29.50 $26.19 635,279
2015-12-14 $29.18 $29.57 $28.90 $29.11 $25.84 782,924
2015-12-11 $29.39 $29.51 $29.00 $29.14 $25.87 1,017,017
2015-12-10 $29.51 $29.90 $29.16 $29.80 $26.45 1,340,418
2015-12-09 $29.44 $29.83 $29.37 $29.41 $26.11 1,611,922
2015-12-08 $28.98 $29.66 $28.89 $29.58 $26.26 594,691
2015-12-07 $30.08 $30.08 $29.14 $29.22 $25.94 865,718
2015-12-04 $29.45 $30.14 $29.41 $30.12 $26.74 677,070
2015-12-03 $30.03 $30.16 $29.21 $29.41 $26.11 1,201,357
2015-12-02 $30.29 $30.34 $29.81 $29.83 $26.48 1,455,606
2015-12-01 $30.52 $30.57 $30.26 $30.35 $26.94 959,653
2015-11-30 $30.53 $30.80 $30.28 $30.45 $27.03 682,029
2015-11-27 $30.34 $30.65 $30.21 $30.51 $27.08 315,776
2015-11-25 $30.08 $30.46 $29.99 $30.36 $26.95 798,130
2015-11-24 $30.14 $30.26 $29.89 $30.05 $26.68 933,505
2015-11-23 $30.05 $30.48 $29.93 $30.32 $26.92 844,380
2015-11-20 $29.72 $30.50 $29.62 $30.02 $26.65 939,458
2015-11-19 $29.55 $29.68 $29.44 $29.60 $26.28 535,360
2015-11-18 $29.47 $29.56 $29.15 $29.53 $26.21 993,393
2015-11-17 $29.10 $29.44 $28.89 $29.11 $25.84 1,123,976
2015-11-16 $28.21 $29.21 $28.17 $29.21 $25.93 1,217,369
2015-11-13 $28.56 $28.72 $28.21 $28.25 $25.08 1,343,052
2015-11-12 $29.13 $29.21 $28.65 $28.68 $25.46 1,348,783
2015-11-11 $29.13 $29.35 $28.94 $29.24 $25.96 1,188,276
2015-11-10 $29.01 $29.23 $28.79 $29.12 $25.85 801,018
2015-11-09 $28.89 $29.18 $28.71 $29.10 $25.83 1,479,249
2015-11-06 $28.61 $28.91 $28.36 $28.91 $25.66 2,052,721
2015-11-05 $29.11 $29.29 $28.54 $28.76 $25.42 1,637,733
2015-11-04 $28.67 $29.26 $28.65 $29.00 $25.63 6,807,798
2015-11-03 $29.62 $29.97 $29.49 $29.88 $26.41 971,905
2015-11-02 $29.36 $29.82 $29.26 $29.75 $26.29 1,334,146
2015-10-30 $29.80 $30.00 $29.44 $29.46 $26.03 1,253,602
2015-10-29 $30.30 $30.30 $29.55 $29.80 $26.34 1,665,326
2015-10-28 $28.80 $30.57 $28.32 $30.30 $26.78 2,587,949
2015-10-27 $27.55 $27.85 $27.33 $27.64 $24.43 1,438,063
2015-10-26 $28.03 $28.18 $27.51 $27.71 $24.49 1,164,121
2015-10-23 $27.70 $28.18 $27.51 $28.02 $24.76 1,016,197
2015-10-22 $27.16 $27.66 $27.13 $27.57 $24.36 666,092
2015-10-21 $27.40 $27.56 $27.03 $27.05 $23.90 598,544
2015-10-20 $27.28 $27.43 $27.07 $27.35 $24.17 427,573
2015-10-19 $27.01 $27.40 $26.97 $27.36 $24.18 422,256
2015-10-16 $27.31 $27.38 $26.98 $27.11 $23.96 601,927
2015-10-15 $26.98 $27.23 $26.82 $27.22 $24.06 322,206
2015-10-14 $27.14 $27.42 $26.87 $26.93 $23.80 434,780
2015-10-13 $27.59 $27.68 $27.16 $27.18 $24.02 885,422
2015-10-12 $27.64 $27.78 $27.49 $27.69 $24.47 494,508
2015-10-09 $27.81 $28.00 $27.53 $27.66 $24.44 594,969
2015-10-08 $27.47 $27.78 $27.40 $27.75 $24.52 515,419
2015-10-07 $27.02 $27.63 $26.96 $27.58 $24.37 788,244
2015-10-06 $26.66 $26.94 $26.48 $26.93 $23.80 971,001
2015-10-05 $26.60 $26.83 $26.52 $26.71 $23.60 1,384,746
2015-10-02 $26.00 $26.44 $25.50 $26.40 $23.33 911,519
2015-10-01 $26.23 $26.41 $25.89 $26.31 $23.25 721,806
2015-09-30 $26.56 $26.68 $25.92 $26.21 $23.16 1,542,122
2015-09-29 $26.62 $26.71 $26.13 $26.30 $23.24 1,148,042
2015-09-28 $27.15 $27.21 $26.48 $26.58 $23.49 2,004,399
2015-09-25 $27.29 $27.40 $27.04 $27.17 $24.01 950,809
2015-09-24 $27.18 $27.20 $26.77 $27.01 $23.87 1,141,540
2015-09-23 $27.47 $27.61 $27.31 $27.40 $24.21 961,036
2015-09-22 $27.49 $27.74 $27.35 $27.40 $24.21 1,234,434
2015-09-21 $27.87 $28.07 $27.45 $27.80 $24.57 1,138,941
2015-09-18 $27.36 $27.80 $27.30 $27.71 $24.49 3,004,168
2015-09-17 $27.34 $28.09 $27.15 $27.72 $24.50 1,171,374
2015-09-16 $27.09 $27.50 $26.88 $27.32 $24.14 969,693
2015-09-15 $26.56 $27.09 $26.46 $27.03 $23.89 706,676
2015-09-14 $26.66 $26.67 $26.38 $26.50 $23.42 951,380
2015-09-11 $26.26 $26.71 $25.74 $26.69 $23.59 2,074,656
2015-09-10 $27.12 $27.48 $27.03 $27.12 $23.97 1,268,797
2015-09-09 $27.25 $27.71 $27.01 $27.22 $24.06 1,775,185
2015-09-08 $27.17 $27.17 $26.68 $26.92 $23.79 915,919

Booz Allen Hamilton Holding Corp - Class A (BAH) News Headlines

Stocks making the biggest moves midday: Intel, Visa, Spirit Airlines and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Jan. 26, 2024
Recent Booz Allen Hamilton Holding Corp - Class A (BAH) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.