Bayerische Motoren Werke AG (BAMXF) Exchange: PINK

Data as of March 29, 2024

$109.50 ($5.75) 5.54%

Bayerische Motoren Werke AG - Daily Information
Click for more stock information on Bayerische Motoren Werke AG.
Daily Information Data
Date March 29, 2024
Open $109.50
Previous Close $109.50
High $109.50
Low $109.50
Adjusted Open $109.50
Previous Adjusted Close $109.50
Adjusted High $109.50
Adjusted Low $109.50

About Bayerische Motoren Werke AG (BAMXF)

Bayerische Motoren Werke Aktiengesellschaft, together with its subsidiaries, engages in the development, manufacture, and sale of cars and motorcycles worldwide. The company operates through Automotive, Motorcycles, and Financial Services segments. The Automotive segment is involved in developing, manufacturing, assembling, and selling cars and off-road vehicles under the BMW, MINI, and Rolls-Royce brands, as well as provides spare parts and accessories. This segment sells its products through independent and authorized dealers. The Motorcycles segment develops, manufactures, assembles, and sells motorcycles under the brand name of BMW Motorrad, as well as offers spare parts and accessories. The Financial Services segment engages in car leasing, fleet business, multi-brand business, retail customer and dealer financing, customer deposit business, and insurance activities. Bayerische Motoren Werke Aktiengesellschaft was founded in 1916 and is based in Munich, Germany.

Historical Stock Data for Bayerische Motoren Werke AG (BAMXF)

Date Open High Low Close Adj.Close Volume
2024-02-09 $109.50 $109.50 $109.50 $109.50 $109.50 277
2024-02-08 $103.75 $103.75 $103.75 $103.75 $103.75 103
2024-02-07 $103.75 $103.75 $103.75 $103.75 $103.75 1
2024-02-06 $103.75 $103.75 $103.75 $103.75 $103.75 79
2024-02-05 $103.75 $103.75 $103.75 $103.75 $103.75 305
2024-02-02 $105.60 $105.60 $105.60 $105.60 $105.60 367
2024-02-01 $104.50 $104.50 $104.50 $104.50 $104.50 306
2024-01-31 $105.50 $105.50 $104.50 $104.50 $104.50 252,053
2024-01-30 $101.58 $101.58 $101.58 $101.58 $101.58 40
2024-01-29 $101.58 $101.58 $101.58 $101.58 $101.58 528
2024-01-26 $101.50 $101.50 $101.50 $101.50 $101.50 255,147
2024-01-25 $100.00 $101.50 $100.00 $101.50 $101.50 266,952
2024-01-24 $102.50 $102.50 $102.50 $102.50 $102.50 375
2024-01-23 $102.03 $102.03 $102.03 $102.03 $102.03 6,078
2024-01-22 $103.00 $103.00 $101.60 $101.60 $101.60 425
2024-01-19 $102.30 $102.30 $102.30 $102.30 $102.30 104
2024-01-18 $102.30 $102.30 $102.30 $102.30 $102.30 180
2024-01-17 $101.50 $101.50 $99.85 $99.85 $99.85 1,685
2024-01-16 $104.00 $104.00 $103.88 $103.88 $103.88 475
2024-01-12 $107.55 $107.55 $107.55 $107.55 $107.55 336
2024-01-11 $108.40 $108.40 $107.55 $107.55 $107.55 449
2024-01-10 $111.22 $111.22 $111.22 $111.22 $111.22 239
2024-01-09 $110.25 $110.25 $109.00 $109.00 $109.00 202
2024-01-08 $108.60 $108.60 $108.60 $108.60 $108.60 4
2024-01-05 $108.60 $108.60 $108.60 $108.60 $108.60 32
2024-01-04 $108.60 $108.60 $108.60 $108.60 $108.60 6
2024-01-03 $107.61 $108.60 $107.61 $108.60 $108.60 1,363
2024-01-02 $110.75 $110.75 $110.75 $110.75 $110.75 229
2023-12-29 $111.50 $111.50 $111.29 $111.29 $111.29 290
2023-12-28 $112.00 $112.00 $112.00 $112.00 $112.00 170
2023-12-27 $111.65 $111.65 $111.25 $111.25 $111.25 1,848
2023-12-26 $111.60 $111.60 $111.60 $111.60 $111.60 100
2023-12-22 $110.35 $111.60 $109.55 $111.60 $111.60 423
2023-12-21 $110.00 $110.00 $109.50 $109.50 $109.50 320
2023-12-20 $111.12 $111.12 $111.12 $111.12 $111.12 20
2023-12-19 $111.12 $111.12 $111.12 $111.12 $111.12 4
2023-12-18 $111.12 $111.12 $111.12 $111.12 $111.12 125
2023-12-15 $113.00 $113.00 $113.00 $113.00 $113.00 217
2023-12-14 $112.88 $112.88 $112.88 $112.88 $112.88 486
2023-12-13 $109.00 $109.00 $107.96 $107.96 $107.96 508
2023-12-12 $103.50 $103.50 $103.50 $103.50 $103.50 0
2023-12-11 $103.50 $103.50 $103.50 $103.50 $103.50 6
2023-12-08 $103.50 $103.50 $103.50 $103.50 $103.50 76
2023-12-07 $103.50 $103.50 $103.50 $103.50 $103.50 74
2023-12-06 $103.50 $103.50 $103.50 $103.50 $103.50 70
2023-12-05 $103.50 $103.50 $103.50 $103.50 $103.50 263
2023-12-04 $98.75 $98.75 $98.75 $98.75 $98.75 121
2023-12-01 $98.75 $98.75 $98.75 $98.75 $98.75 60
2023-11-30 $98.75 $98.75 $98.75 $98.75 $98.75 3
2023-11-29 $98.75 $98.75 $98.75 $98.75 $98.75 33
2023-11-28 $98.75 $98.75 $98.75 $98.75 $98.75 1,010
2023-11-27 $102.00 $102.50 $98.75 $98.75 $98.75 1,909
2023-11-24 $100.50 $100.50 $100.50 $100.50 $100.50 23
2023-11-22 $100.50 $100.50 $100.50 $100.50 $100.50 124
2023-11-21 $100.50 $100.50 $100.50 $100.50 $100.50 77
2023-11-20 $100.50 $100.50 $100.50 $100.50 $100.50 0
2023-11-17 $100.50 $100.50 $100.50 $100.50 $100.50 705
2023-11-16 $101.25 $101.25 $101.25 $101.25 $101.25 62
2023-11-15 $101.25 $101.25 $101.25 $101.25 $101.25 229
2023-11-14 $101.19 $101.19 $101.19 $101.19 $101.19 337
2023-11-13 $100.00 $100.00 $98.74 $98.74 $98.74 412
2023-11-10 $96.00 $96.00 $96.00 $96.00 $96.00 279
2023-11-09 $97.84 $97.84 $97.84 $97.84 $97.84 4
2023-11-08 $97.84 $97.84 $97.84 $97.84 $97.84 1,025
2023-11-07 $96.00 $96.00 $96.00 $96.00 $96.00 0
2023-11-06 $96.00 $96.00 $96.00 $96.00 $96.00 50
2023-11-03 $96.00 $96.00 $96.00 $96.00 $96.00 40
2023-11-02 $96.00 $96.00 $96.00 $96.00 $96.00 74
2023-11-01 $94.00 $96.00 $94.00 $96.00 $96.00 811
2023-10-31 $94.63 $94.63 $94.63 $94.63 $94.63 380
2023-10-30 $92.02 $92.02 $92.02 $92.02 $92.02 253
2023-10-27 $92.02 $92.02 $92.02 $92.02 $92.02 330
2023-10-26 $95.00 $95.00 $93.64 $93.64 $93.64 680
2023-10-25 $97.50 $97.50 $96.21 $96.21 $96.21 784
2023-10-24 $99.56 $100.00 $98.73 $98.73 $98.73 689
2023-10-23 $99.60 $99.60 $99.60 $99.60 $99.60 800
2023-10-20 $98.76 $98.86 $98.50 $98.86 $98.86 790
2023-10-19 $104.00 $104.00 $104.00 $104.00 $104.00 10
2023-10-18 $104.00 $104.00 $104.00 $104.00 $104.00 114
2023-10-17 $104.00 $104.00 $104.00 $104.00 $104.00 56
2023-10-16 $104.00 $104.00 $104.00 $104.00 $104.00 2,174
2023-10-13 $103.00 $103.00 $103.00 $103.00 $103.00 184
2023-10-12 $103.00 $103.00 $103.00 $103.00 $103.00 16
2023-10-11 $103.00 $103.00 $103.00 $103.00 $103.00 150
2023-10-10 $99.94 $99.94 $99.94 $99.94 $99.94 378
2023-10-09 $99.94 $99.94 $99.94 $99.94 $99.94 100
2023-10-06 $99.94 $99.94 $99.94 $99.94 $99.94 56
2023-10-05 $99.94 $99.94 $99.94 $99.94 $99.94 98
2023-10-04 $99.94 $99.94 $99.94 $99.94 $99.94 435
2023-10-03 $100.00 $100.00 $98.85 $98.85 $98.85 678
2023-10-02 $101.02 $101.02 $101.02 $101.02 $101.02 256
2023-09-29 $101.02 $101.02 $101.02 $101.02 $101.02 330
2023-09-28 $101.50 $101.50 $101.50 $101.50 $101.50 377
2023-09-27 $105.00 $105.00 $105.00 $105.00 $105.00 50
2023-09-26 $105.00 $105.00 $105.00 $105.00 $105.00 28
2023-09-25 $105.00 $105.00 $105.00 $105.00 $105.00 2
2023-09-22 $105.00 $105.00 $105.00 $105.00 $105.00 0
2023-09-21 $105.00 $105.00 $105.00 $105.00 $105.00 11
2023-09-20 $105.00 $105.00 $105.00 $105.00 $105.00 275
2023-09-19 $102.47 $102.47 $102.47 $102.47 $102.47 3
2023-09-18 $102.47 $102.47 $102.47 $102.47 $102.47 175
2023-09-15 $102.47 $102.47 $102.47 $102.47 $102.47 0
2023-09-14 $102.47 $102.47 $102.47 $102.47 $102.47 6,401
2023-09-13 $102.47 $102.47 $102.47 $102.47 $102.47 16
2023-09-12 $102.47 $102.47 $102.47 $102.47 $102.47 3
2023-09-11 $102.47 $102.47 $102.47 $102.47 $102.47 2
2023-09-08 $102.47 $102.47 $102.47 $102.47 $102.47 12
2023-09-07 $105.00 $105.00 $102.47 $102.47 $102.47 3,282
2023-09-06 $103.00 $103.50 $103.00 $103.01 $103.01 384
2023-09-05 $105.70 $105.70 $105.70 $105.70 $105.70 203
2023-09-01 $102.00 $102.00 $102.00 $102.00 $102.00 141
2023-08-31 $104.06 $104.06 $104.06 $104.06 $104.06 26
2023-08-30 $104.06 $104.06 $104.06 $104.06 $104.06 75
2023-08-29 $102.50 $104.06 $102.50 $104.06 $104.06 269
2023-08-28 $107.50 $107.50 $107.50 $107.50 $107.50 646
2023-08-25 $102.00 $102.00 $102.00 $102.00 $102.00 207
2023-08-24 $107.81 $107.81 $107.81 $107.81 $107.81 107
2023-08-23 $107.81 $107.81 $107.81 $107.81 $107.81 238
2023-08-22 $107.81 $107.81 $107.81 $107.81 $107.81 0
2023-08-21 $111.50 $111.50 $107.81 $107.81 $107.81 613
2023-08-18 $109.88 $109.88 $109.88 $109.88 $109.88 1,701
2023-08-17 $109.88 $109.88 $109.88 $109.88 $109.88 7
2023-08-16 $109.88 $109.88 $109.88 $109.88 $109.88 10
2023-08-15 $109.88 $109.88 $109.88 $109.88 $109.88 105
2023-08-14 $109.88 $109.88 $109.88 $109.88 $109.88 24
2023-08-11 $106.50 $109.88 $106.50 $109.88 $109.88 510
2023-08-10 $111.50 $111.50 $111.50 $111.50 $111.50 13
2023-08-09 $111.50 $111.50 $111.50 $111.50 $111.50 0
2023-08-08 $111.50 $111.50 $111.50 $111.50 $111.50 52
2023-08-07 $111.50 $111.50 $111.50 $111.50 $111.50 0
2023-08-04 $111.50 $111.50 $111.50 $111.50 $111.50 1
2023-08-03 $111.50 $111.50 $111.50 $111.50 $111.50 151
2023-08-02 $111.25 $113.64 $111.25 $113.64 $113.64 2,312
2023-08-01 $121.50 $121.50 $121.50 $121.50 $121.50 141
2023-07-31 $121.50 $121.50 $121.50 $121.50 $121.50 37
2023-07-28 $121.50 $121.50 $121.50 $121.50 $121.50 753
2023-07-27 $119.65 $119.65 $119.01 $119.01 $119.01 203
2023-07-26 $115.31 $115.31 $115.31 $115.31 $115.31 601
2023-07-25 $123.00 $123.00 $120.64 $120.64 $120.64 561
2023-07-24 $120.00 $120.00 $120.00 $120.00 $120.00 504
2023-07-21 $120.00 $120.00 $120.00 $120.00 $120.00 0
2023-07-20 $120.00 $120.00 $120.00 $120.00 $120.00 20
2023-07-19 $116.75 $120.00 $116.75 $120.00 $120.00 362
2023-07-18 $121.00 $121.00 $121.00 $121.00 $121.00 3,000
2023-07-17 $121.00 $121.00 $121.00 $121.00 $121.00 81
2023-07-14 $121.00 $121.00 $121.00 $121.00 $121.00 207
2023-07-13 $120.50 $120.50 $120.50 $120.50 $120.50 1,799
2023-07-12 $116.15 $116.15 $116.15 $116.15 $116.15 367
2023-07-11 $118.00 $118.00 $118.00 $118.00 $118.00 1,677
2023-07-10 $118.30 $118.30 $118.30 $118.30 $118.30 177
2023-07-07 $118.30 $118.30 $118.30 $118.30 $118.30 2,243
2023-07-06 $120.00 $120.00 $120.00 $120.00 $120.00 260
2023-07-05 $126.00 $126.00 $121.00 $121.03 $121.03 4,575
2023-07-03 $122.00 $122.00 $122.00 $122.00 $122.00 226
2023-06-30 $122.00 $122.00 $122.00 $122.00 $122.00 6,610
2023-06-29 $119.00 $119.00 $119.00 $119.00 $119.00 96
2023-06-28 $119.00 $119.00 $119.00 $119.00 $119.00 254
2023-06-27 $119.00 $119.00 $119.00 $119.00 $119.00 81
2023-06-26 $119.00 $119.00 $119.00 $119.00 $119.00 56
2023-06-23 $119.00 $119.00 $119.00 $119.00 $119.00 230
2023-06-22 $119.75 $119.75 $119.75 $119.75 $119.75 200
2023-06-21 $122.00 $122.00 $122.00 $122.00 $122.00 6,020
2023-06-20 $122.00 $122.00 $122.00 $122.00 $122.00 169
2023-06-16 $122.00 $122.00 $122.00 $122.00 $122.00 30
2023-06-15 $122.00 $122.00 $122.00 $122.00 $122.00 17
2023-06-14 $122.00 $122.00 $122.00 $122.00 $122.00 574
2023-06-13 $120.50 $120.50 $120.25 $120.25 $120.25 653
2023-06-12 $117.51 $118.28 $117.51 $118.28 $118.28 2,619
2023-06-09 $115.79 $115.79 $115.79 $115.79 $115.79 267
2023-06-08 $115.00 $117.31 $115.00 $117.31 $117.31 707
2023-06-07 $113.97 $113.97 $113.97 $113.97 $113.97 25
2023-06-06 $113.97 $113.97 $113.97 $113.97 $113.97 245
2023-06-05 $119.07 $119.07 $113.99 $113.99 $113.99 280
2023-06-02 $113.50 $113.88 $113.50 $113.88 $113.88 873
2023-06-01 $111.50 $111.50 $111.50 $111.50 $111.50 2,091
2023-05-31 $111.50 $111.50 $111.50 $111.50 $111.50 100
2023-05-30 $111.50 $111.50 $111.50 $111.50 $111.50 139
2023-05-26 $112.00 $112.00 $112.00 $112.00 $112.00 1
2023-05-25 $112.00 $112.00 $112.00 $112.00 $112.00 32
2023-05-24 $112.00 $112.00 $112.00 $112.00 $112.00 34
2023-05-23 $112.00 $112.00 $112.00 $112.00 $112.00 133
2023-05-22 $111.11 $111.54 $111.11 $111.54 $111.54 1,959
2023-05-19 $110.00 $110.00 $110.00 $110.00 $110.00 7
2023-05-18 $110.00 $110.00 $110.00 $110.00 $110.00 287
2023-05-17 $109.00 $109.00 $109.00 $109.00 $109.00 955
2023-05-16 $108.29 $108.29 $108.29 $108.29 $108.29 76
2023-05-15 $108.29 $108.29 $108.29 $108.29 $108.29 7
2023-05-12 $106.95 $108.29 $106.95 $108.29 $108.29 2,121
2023-05-11 $118.00 $118.75 $118.00 $118.75 $109.37 11,829
2023-05-10 $119.53 $119.53 $119.50 $119.50 $102.05 1,039
2023-05-09 $118.91 $119.55 $118.90 $119.55 $102.09 4,209
2023-05-08 $120.75 $120.75 $119.50 $120.10 $102.56 2,019
2023-05-05 $115.00 $119.75 $115.00 $119.75 $102.26 690
2023-05-04 $111.16 $111.16 $111.16 $111.16 $94.93 0
2023-05-03 $111.16 $111.16 $111.16 $111.16 $94.93 560
2023-05-02 $111.80 $111.80 $110.00 $110.00 $93.94 545
2023-05-01 $112.00 $112.00 $112.00 $112.00 $95.64 4
2023-04-28 $112.00 $112.00 $112.00 $112.00 $95.64 117
2023-04-27 $112.00 $112.00 $112.00 $112.00 $95.64 455
2023-04-26 $112.00 $112.00 $112.00 $112.00 $95.64 100
2023-04-25 $110.50 $110.50 $110.50 $110.50 $94.36 105
2023-04-24 $110.50 $110.50 $110.50 $110.50 $94.36 12
2023-04-21 $110.55 $110.55 $110.50 $110.50 $94.36 354
2023-04-20 $109.56 $109.93 $108.97 $109.93 $93.88 2,745
2023-04-19 $110.25 $110.25 $110.25 $110.25 $94.15 3,949
2023-04-18 $110.50 $110.50 $110.50 $110.50 $94.36 102
2023-04-17 $110.50 $110.50 $110.50 $110.50 $94.36 159
2023-04-14 $113.50 $113.50 $113.50 $113.50 $96.93 100
2023-04-13 $112.00 $112.00 $111.75 $111.75 $95.43 425
2023-04-12 $108.88 $108.88 $108.88 $108.88 $108.88 74
2023-04-11 $108.88 $108.88 $108.88 $108.88 $108.88 544
2023-04-10 $108.10 $108.10 $108.10 $108.10 $108.10 17
2023-04-06 $108.10 $108.10 $108.10 $108.10 $108.10 0
2023-04-05 $108.10 $108.10 $108.10 $108.10 $108.10 286
2023-04-04 $111.25 $111.30 $111.25 $111.25 $111.25 2,689
2023-04-03 $108.70 $108.70 $108.70 $108.70 $108.70 51
2023-03-31 $108.70 $108.70 $108.70 $108.70 $108.70 12
2023-03-30 $108.70 $108.70 $108.70 $108.70 $108.70 1,057
2023-03-29 $107.00 $107.40 $106.50 $106.50 $106.50 751
2023-03-28 $106.38 $106.38 $106.38 $106.38 $106.38 6
2023-03-27 $106.38 $106.38 $106.38 $106.38 $106.38 7,164
2023-03-24 $106.38 $106.38 $106.38 $106.38 $106.38 31
2023-03-23 $106.38 $106.38 $106.38 $106.38 $106.38 192
2023-03-22 $105.00 $105.00 $105.00 $105.00 $105.00 0
2023-03-21 $104.00 $105.00 $104.00 $105.00 $105.00 1,630
2023-03-20 $101.00 $101.00 $101.00 $101.00 $101.00 17
2023-03-17 $101.00 $101.00 $101.00 $101.00 $101.00 169
2023-03-16 $101.00 $101.00 $101.00 $101.00 $101.00 123
2023-03-15 $99.80 $100.50 $99.80 $100.50 $100.50 250
2023-03-14 $101.32 $101.32 $101.32 $101.32 $101.32 134
2023-03-13 $101.29 $101.32 $101.29 $101.32 $101.32 889
2023-03-10 $104.03 $104.03 $104.03 $104.03 $104.03 1,099
2023-03-09 $104.01 $104.01 $104.01 $104.01 $104.01 0
2023-03-08 $104.01 $104.01 $104.01 $104.01 $104.01 100
2023-03-07 $104.01 $104.01 $104.01 $104.01 $104.01 116
2023-03-06 $105.75 $105.75 $105.75 $105.75 $105.75 297
2023-03-03 $103.00 $103.00 $103.00 $103.00 $103.00 10
2023-03-02 $103.00 $103.00 $103.00 $103.00 $103.00 62
2023-03-01 $103.00 $103.00 $103.00 $103.00 $103.00 122
2023-02-28 $103.00 $103.00 $103.00 $103.00 $103.00 338
2023-02-27 $103.95 $103.95 $103.95 $103.95 $103.95 282
2023-02-24 $103.50 $103.50 $103.50 $103.50 $103.50 563
2023-02-23 $106.00 $106.00 $106.00 $106.00 $106.00 90
2023-02-22 $106.00 $106.00 $106.00 $106.00 $106.00 689
2023-02-21 $106.00 $106.00 $106.00 $106.00 $106.00 119
2023-02-17 $106.00 $106.00 $106.00 $106.00 $106.00 63
2023-02-16 $106.00 $106.00 $106.00 $106.00 $106.00 231
2023-02-15 $105.95 $105.95 $105.95 $105.95 $105.95 13,653
2023-02-14 $105.66 $105.69 $104.62 $104.62 $104.62 1,317
2023-02-13 $105.56 $105.56 $105.56 $105.56 $105.56 7
2023-02-10 $105.56 $105.56 $105.56 $105.56 $105.56 130
2023-02-09 $105.56 $105.56 $105.56 $105.56 $105.56 7,190
2023-02-08 $104.80 $105.56 $104.80 $105.56 $105.56 450
2023-02-07 $105.00 $105.00 $105.00 $105.00 $105.00 1,319
2023-02-06 $106.00 $106.00 $106.00 $106.00 $106.00 118
2023-02-03 $106.00 $106.00 $106.00 $106.00 $106.00 324
2023-02-02 $102.75 $102.75 $102.75 $102.75 $102.75 26
2023-02-01 $102.75 $102.75 $102.75 $102.75 $102.75 423
2023-01-31 $99.25 $100.15 $99.25 $100.15 $100.15 296
2023-01-30 $99.50 $99.50 $99.50 $99.50 $99.50 2,299
2023-01-27 $99.90 $99.90 $99.90 $99.90 $99.90 48
2023-01-26 $99.90 $99.90 $99.90 $99.90 $99.90 0
2023-01-25 $99.90 $99.90 $99.90 $99.90 $99.90 1,200
2023-01-24 $99.90 $99.90 $99.90 $99.90 $99.90 1,123
2023-01-23 $101.00 $101.00 $101.00 $101.00 $101.00 105
2023-01-20 $97.94 $97.94 $97.94 $97.94 $97.94 1,215
2023-01-19 $98.20 $98.20 $97.94 $97.94 $97.94 3,374
2023-01-18 $99.95 $99.95 $99.95 $99.95 $99.95 169
2023-01-17 $99.51 $99.51 $99.51 $99.51 $99.51 2,430
2023-01-13 $97.75 $99.00 $97.75 $99.00 $99.00 477
2023-01-12 $101.00 $101.87 $99.76 $99.76 $99.76 1,545
2023-01-11 $94.90 $94.90 $94.90 $94.90 $94.90 1,002
2023-01-10 $94.90 $94.90 $94.90 $94.90 $94.90 21
2023-01-09 $94.90 $94.90 $94.90 $94.90 $94.90 129
2023-01-06 $94.80 $95.50 $94.80 $94.90 $94.90 781
2023-01-05 $89.10 $89.10 $89.10 $89.10 $89.10 306
2023-01-04 $89.10 $89.10 $89.10 $89.10 $89.10 104
2023-01-03 $89.10 $89.10 $89.10 $89.10 $89.10 113
2022-12-30 $89.10 $89.10 $89.10 $89.10 $89.10 224
2022-12-29 $89.10 $89.10 $89.10 $89.10 $89.10 226
2022-12-28 $88.77 $88.77 $88.77 $88.77 $88.77 5,206
2022-12-27 $86.45 $86.45 $86.45 $86.45 $86.45 323
2022-12-23 $87.87 $88.05 $87.00 $87.00 $87.00 964
2022-12-22 $88.83 $88.83 $87.87 $87.87 $87.87 454
2022-12-21 $87.00 $89.20 $87.00 $87.86 $87.86 1,840
2022-12-20 $87.01 $89.00 $87.00 $87.50 $87.50 2,382
2022-12-19 $87.83 $87.83 $87.83 $87.83 $87.83 0
2022-12-16 $87.83 $87.83 $87.83 $87.83 $87.83 100
2022-12-15 $88.25 $88.25 $88.25 $88.25 $88.25 0
2022-12-14 $89.25 $89.25 $88.25 $88.25 $88.25 325
2022-12-13 $90.79 $90.79 $90.79 $90.79 $90.79 0
2022-12-12 $90.79 $90.79 $90.79 $90.79 $90.79 0
2022-12-09 $90.79 $90.79 $90.79 $90.79 $90.79 65
2022-12-08 $90.79 $90.79 $90.79 $90.79 $90.79 50
2022-12-07 $90.79 $90.79 $90.79 $90.79 $90.79 228
2022-12-06 $87.50 $91.00 $87.50 $91.00 $91.00 380
2022-12-05 $87.33 $87.33 $87.33 $87.33 $87.33 28
2022-12-02 $87.33 $87.33 $87.33 $87.33 $87.33 5
2022-12-01 $87.33 $87.33 $87.33 $87.33 $87.33 100
2022-11-30 $87.77 $87.77 $87.77 $87.77 $87.77 5
2022-11-29 $87.65 $87.77 $87.65 $87.77 $87.77 763
2022-11-28 $87.00 $87.00 $85.40 $85.40 $85.40 2,456
2022-11-25 $85.45 $85.45 $85.45 $85.45 $85.45 1,026
2022-11-23 $85.45 $85.45 $85.45 $85.45 $85.45 17
2022-11-22 $86.00 $86.00 $85.45 $85.45 $85.45 733
2022-11-21 $83.25 $83.25 $83.25 $83.25 $83.25 0
2022-11-18 $83.25 $83.25 $83.25 $83.25 $83.25 11
2022-11-17 $83.25 $83.25 $83.25 $83.25 $83.25 24
2022-11-16 $85.13 $85.13 $83.25 $83.25 $83.25 610
2022-11-15 $88.00 $88.00 $88.00 $88.00 $88.00 142
2022-11-14 $84.71 $84.71 $84.71 $84.71 $84.71 20
2022-11-11 $85.00 $88.49 $84.71 $84.71 $84.71 503
2022-11-10 $80.07 $80.07 $80.07 $80.07 $80.07 7
2022-11-09 $80.07 $80.07 $80.07 $80.07 $80.07 198
2022-11-08 $80.23 $80.23 $79.30 $79.30 $79.30 1,000
2022-11-07 $75.55 $75.55 $75.55 $75.55 $75.55 53
2022-11-04 $75.55 $75.55 $75.55 $75.55 $75.55 5
2022-11-03 $75.55 $75.55 $75.55 $75.55 $75.55 601
2022-11-02 $76.77 $76.77 $76.77 $76.77 $76.77 160
2022-11-01 $76.85 $76.85 $76.85 $76.85 $76.85 123
2022-10-31 $76.85 $76.85 $76.85 $76.85 $76.85 40
2022-10-28 $81.45 $81.45 $76.85 $76.85 $76.85 655
2022-10-27 $77.28 $77.28 $77.28 $77.28 $77.28 177
2022-10-26 $78.48 $78.75 $77.09 $77.09 $77.09 2,395
2022-10-25 $78.50 $78.50 $78.50 $78.50 $78.50 1,720
2022-10-24 $77.04 $77.04 $77.04 $77.04 $77.04 201
2022-10-21 $77.91 $77.91 $77.37 $77.37 $77.37 725
2022-10-20 $77.37 $77.37 $77.37 $77.37 $77.37 3,064
2022-10-19 $77.37 $77.37 $77.37 $77.37 $77.37 3,151
2022-10-18 $74.11 $74.11 $74.11 $74.11 $74.11 2,904
2022-10-17 $70.43 $70.43 $70.43 $70.43 $70.43 54
2022-10-14 $70.43 $70.43 $70.43 $70.43 $70.43 2,158
2022-10-13 $70.27 $70.43 $70.27 $70.43 $70.43 515
2022-10-12 $72.22 $72.22 $72.22 $72.22 $72.22 6,911
2022-10-11 $72.22 $72.22 $72.22 $72.22 $72.22 85
2022-10-10 $72.22 $72.22 $72.22 $72.22 $72.22 5
2022-10-07 $72.08 $72.22 $71.47 $72.22 $72.22 2,849
2022-10-06 $71.04 $71.04 $71.04 $71.04 $71.04 3,597
2022-10-05 $66.69 $66.69 $66.69 $66.69 $66.69 4
2022-10-04 $66.69 $66.69 $66.69 $66.69 $66.69 95
2022-10-03 $66.69 $66.69 $66.69 $66.69 $66.69 195
2022-09-30 $65.50 $70.00 $65.50 $70.00 $70.00 4,243
2022-09-29 $69.00 $69.00 $69.00 $69.00 $69.00 354
2022-09-28 $70.80 $70.80 $70.50 $70.50 $70.50 1,139
2022-09-27 $69.50 $69.50 $69.50 $69.50 $69.50 258
2022-09-26 $69.50 $69.50 $69.50 $69.50 $69.50 1,350
2022-09-23 $71.50 $71.50 $69.50 $69.50 $69.50 1,792
2022-09-22 $74.00 $74.00 $74.00 $74.00 $74.00 2,158
2022-09-21 $75.41 $76.53 $74.80 $74.80 $74.80 3,000
2022-09-20 $76.70 $76.70 $76.70 $76.70 $76.70 202
2022-09-19 $72.00 $72.00 $72.00 $72.00 $72.00 100
2022-09-16 $74.36 $74.36 $74.36 $74.36 $74.36 0
2022-09-15 $74.36 $74.36 $74.36 $74.36 $74.36 1,800
2022-09-14 $74.36 $74.36 $74.36 $74.36 $74.36 15,723
2022-09-13 $75.00 $77.00 $75.00 $77.00 $77.00 2,215
2022-09-12 $74.35 $74.83 $74.35 $74.83 $74.83 15,576
2022-09-09 $71.50 $71.50 $71.50 $71.50 $71.50 57
2022-09-08 $71.50 $71.50 $71.50 $71.50 $71.50 2,325
2022-09-07 $73.04 $73.04 $73.04 $73.04 $73.04 20
2022-09-06 $73.04 $73.04 $73.04 $73.04 $73.04 1,764
2022-09-02 $72.91 $72.91 $72.30 $72.33 $72.33 2,119
2022-09-01 $73.23 $73.23 $73.23 $73.23 $73.23 1,111
2022-08-31 $73.23 $73.23 $73.23 $73.23 $73.23 265
2022-08-30 $73.83 $73.83 $73.83 $73.83 $73.83 0
2022-08-29 $73.83 $73.83 $73.83 $73.83 $73.83 68
2022-08-26 $73.83 $73.83 $73.83 $73.83 $73.83 60
2022-08-25 $73.83 $73.83 $73.83 $73.83 $73.83 11,977
2022-08-24 $73.84 $73.84 $73.84 $73.84 $73.84 301
2022-08-23 $74.37 $74.46 $74.37 $74.46 $74.46 26,344
2022-08-22 $74.15 $74.15 $72.69 $72.69 $72.69 8,068
2022-08-19 $76.81 $76.81 $76.81 $76.81 $76.81 276
2022-08-18 $78.21 $79.00 $78.20 $78.20 $78.20 7,016
2022-08-17 $77.75 $77.75 $77.75 $77.75 $77.75 306
2022-08-16 $78.91 $81.06 $78.91 $80.00 $80.00 7,787
2022-08-15 $80.70 $80.70 $80.70 $80.70 $80.70 0
2022-08-12 $80.70 $80.70 $80.70 $80.70 $80.70 100
2022-08-11 $82.46 $82.46 $82.46 $82.46 $82.46 193
2022-08-10 $79.35 $79.35 $79.35 $79.35 $79.35 71
2022-08-09 $79.35 $79.35 $79.35 $79.35 $79.35 394
2022-08-08 $79.35 $79.35 $79.35 $79.35 $79.35 2
2022-08-05 $79.35 $79.35 $79.35 $79.35 $79.35 175
2022-08-04 $81.00 $81.00 $81.00 $81.00 $81.00 40
2022-08-03 $81.00 $81.00 $81.00 $81.00 $81.00 184
2022-08-02 $81.00 $81.00 $81.00 $81.00 $81.00 0
2022-08-01 $81.00 $81.00 $81.00 $81.00 $81.00 4,390
2022-07-29 $80.50 $80.50 $80.50 $80.50 $80.50 201
2022-07-28 $80.20 $80.20 $80.20 $80.20 $80.20 314
2022-07-27 $77.05 $77.05 $77.05 $77.05 $77.05 18
2022-07-26 $77.05 $77.05 $77.05 $77.05 $77.05 1,108
2022-07-25 $77.05 $77.05 $77.05 $77.05 $77.05 2,410
2022-07-22 $77.05 $77.05 $77.05 $77.05 $77.05 38
2022-07-21 $77.05 $77.05 $77.05 $77.05 $77.05 2,100
2022-07-20 $81.88 $81.88 $81.88 $81.88 $81.88 3,932
2022-07-19 $82.18 $82.26 $81.88 $81.88 $81.88 1,485
2022-07-18 $72.05 $72.05 $72.05 $72.05 $72.05 46
2022-07-15 $72.05 $72.05 $72.05 $72.05 $72.05 3,092
2022-07-14 $72.03 $72.05 $72.03 $72.05 $72.05 536
2022-07-13 $73.02 $73.22 $73.02 $73.22 $73.22 1,076
2022-07-12 $75.06 $75.06 $75.06 $75.06 $75.06 2,397
2022-07-11 $77.90 $77.90 $77.90 $77.90 $77.90 29
2022-07-08 $77.90 $77.90 $77.90 $77.90 $77.90 256
2022-07-07 $75.37 $75.37 $75.37 $75.37 $75.37 0
2022-07-06 $75.37 $75.37 $75.37 $75.37 $75.37 112
2022-07-05 $75.29 $75.37 $75.29 $75.37 $75.37 1,083
2022-07-01 $77.24 $77.24 $77.24 $77.24 $77.24 50
2022-06-30 $77.30 $77.30 $77.00 $77.24 $77.24 2,625
2022-06-29 $78.90 $78.90 $78.25 $78.25 $78.25 3,825
2022-06-28 $79.80 $79.80 $79.80 $79.80 $79.80 1,386
2022-06-27 $80.90 $80.90 $80.90 $80.90 $80.90 2,001
2022-06-24 $78.77 $78.77 $78.77 $78.77 $78.77 194
2022-06-23 $78.77 $78.77 $78.77 $78.77 $78.77 1,691
2022-06-22 $78.80 $78.80 $78.80 $78.80 $78.80 139
2022-06-21 $78.80 $78.80 $78.80 $78.80 $78.80 1
2022-06-17 $78.80 $78.80 $78.80 $78.80 $78.80 235
2022-06-16 $81.85 $81.85 $81.85 $81.85 $81.85 102
2022-06-15 $82.70 $83.02 $82.70 $83.02 $83.02 216
2022-06-14 $86.00 $86.00 $86.00 $86.00 $86.00 1,812
2022-06-13 $86.00 $86.00 $86.00 $86.00 $86.00 25
2022-06-10 $86.00 $86.00 $86.00 $86.00 $86.00 1,131
2022-06-09 $88.69 $88.69 $88.69 $88.69 $88.69 160
2022-06-08 $87.25 $87.25 $87.25 $87.25 $87.25 126
2022-06-07 $87.90 $87.90 $87.90 $87.90 $87.90 57
2022-06-06 $87.90 $87.90 $87.90 $87.90 $87.90 20
2022-06-03 $87.90 $87.90 $87.90 $87.90 $87.90 0
2022-06-02 $87.90 $87.90 $87.90 $87.90 $87.90 1
2022-06-01 $87.90 $87.90 $87.90 $87.90 $87.90 217
2022-05-31 $83.84 $83.84 $83.84 $83.84 $83.84 9
2022-05-27 $83.84 $83.84 $83.84 $83.84 $83.84 0
2022-05-26 $83.84 $83.84 $83.84 $83.84 $83.84 758
2022-05-25 $83.84 $83.84 $83.84 $83.84 $83.84 602
2022-05-24 $83.20 $83.20 $83.20 $83.20 $83.20 200
2022-05-23 $83.05 $83.20 $83.05 $83.20 $83.20 478
2022-05-20 $83.00 $83.00 $83.00 $83.00 $83.00 40
2022-05-19 $83.00 $83.00 $83.00 $83.00 $83.00 133
2022-05-18 $81.00 $81.00 $81.00 $81.00 $81.00 1,022
2022-05-17 $81.00 $81.00 $81.00 $81.00 $81.00 12
2022-05-16 $81.00 $81.00 $81.00 $81.00 $81.00 1,274
2022-05-13 $77.13 $77.13 $77.13 $77.13 $77.13 959
2022-05-12 $77.13 $77.13 $77.13 $77.13 $77.13 161
2022-05-11 $85.91 $87.08 $85.91 $87.08 $80.70 792
2022-05-10 $83.00 $83.00 $83.00 $83.00 $71.87 233
2022-05-09 $83.00 $83.00 $83.00 $83.00 $71.87 84
2022-05-06 $83.00 $83.00 $83.00 $83.00 $71.87 581
2022-05-05 $83.75 $83.75 $83.00 $83.00 $71.87 413
2022-05-04 $81.80 $81.80 $81.80 $81.80 $70.83 2
2022-05-03 $81.80 $81.80 $81.80 $81.80 $70.83 7
2022-05-02 $81.80 $81.80 $81.75 $81.80 $70.83 1,431
2022-04-29 $81.80 $81.80 $81.80 $81.80 $70.83 450
2022-04-28 $81.77 $82.59 $81.77 $82.59 $71.52 1,315
2022-04-27 $80.28 $80.28 $80.28 $80.28 $69.52 64
2022-04-26 $83.37 $83.37 $80.28 $83.03 $71.90 4,711
2022-04-25 $84.00 $84.00 $83.03 $83.03 $71.90 4,711
2022-04-22 $85.03 $85.03 $85.03 $85.03 $73.62 143
2022-04-21 $84.30 $84.30 $84.30 $84.30 $73.00 87
2022-04-20 $84.30 $84.30 $84.30 $84.30 $73.00 32
2022-04-19 $84.20 $84.30 $84.20 $84.30 $73.00 355
2022-04-18 $83.00 $83.00 $83.00 $83.00 $71.87 2
2022-04-14 $83.00 $83.00 $83.00 $83.00 $71.87 215
2022-04-13 $82.74 $83.30 $82.74 $83.30 $72.13 1,386
2022-04-12 $82.00 $82.00 $82.00 $82.00 $71.01 1,609
2022-04-11 $83.00 $83.00 $83.00 $83.00 $71.87 296
2022-04-08 $84.00 $84.00 $83.00 $83.00 $71.87 200
2022-04-07 $83.55 $83.55 $83.55 $83.55 $72.35 4,404
2022-04-06 $80.75 $80.75 $80.75 $80.75 $69.92 3,153
2022-04-05 $89.35 $89.35 $89.35 $89.35 $77.37 0
2022-04-04 $89.39 $89.39 $89.35 $89.35 $77.37 1,133
2022-04-01 $89.40 $89.40 $89.40 $89.40 $77.41 6
2022-03-31 $89.55 $89.55 $89.40 $89.40 $77.41 327
2022-03-30 $89.44 $90.50 $89.44 $90.50 $78.37 400
2022-03-29 $84.10 $84.10 $84.10 $84.10 $72.82 35
2022-03-28 $84.10 $84.10 $84.10 $84.10 $72.82 100
2022-03-25 $84.25 $84.25 $84.25 $84.25 $72.95 565
2022-03-24 $84.25 $84.25 $84.25 $84.25 $72.95 13
2022-03-23 $84.25 $84.25 $84.25 $84.25 $72.95 114
2022-03-22 $83.46 $83.46 $83.46 $83.46 $72.27 200
2022-03-21 $87.39 $87.39 $83.46 $83.46 $72.27 200
2022-03-18 $83.09 $83.09 $83.09 $83.09 $71.95 30
2022-03-17 $83.09 $83.09 $83.09 $83.09 $71.95 100
2022-03-16 $87.56 $87.56 $87.56 $87.56 $75.82 104
2022-03-15 $81.35 $81.35 $81.35 $81.35 $70.44 23,135
2022-03-14 $76.50 $76.50 $76.50 $76.50 $66.24 221
2022-03-11 $76.50 $76.50 $76.50 $76.50 $66.24 4,666
2022-03-10 $76.50 $76.50 $76.50 $76.50 $66.24 141
2022-03-09 $80.90 $84.94 $80.90 $84.94 $73.55 1,410
2022-03-08 $80.00 $81.99 $80.00 $81.99 $71.00 2,984
2022-03-07 $80.00 $80.00 $80.00 $80.00 $69.27 2,835
2022-03-04 $81.44 $81.44 $80.00 $80.00 $69.27 1,000
2022-03-03 $87.25 $87.25 $85.00 $85.00 $73.60 1,489
2022-03-02 $90.00 $90.00 $87.13 $87.13 $75.45 678
2022-03-01 $90.63 $91.04 $90.63 $91.04 $78.83 958
2022-02-28 $94.26 $94.26 $94.26 $94.26 $81.62 110
2022-02-25 $98.88 $100.05 $98.88 $100.05 $86.64 1,550
2022-02-24 $92.50 $95.88 $92.50 $93.41 $80.89 541
2022-02-23 $102.58 $102.58 $102.58 $102.58 $88.83 76
2022-02-22 $101.15 $102.58 $101.15 $102.58 $88.83 749
2022-02-18 $107.87 $107.87 $107.87 $107.87 $93.41 0
2022-02-17 $107.87 $107.87 $107.87 $107.87 $93.41 32
2022-02-16 $107.87 $107.87 $107.87 $107.87 $93.41 60
2022-02-15 $107.87 $107.87 $107.87 $107.87 $93.41 112
2022-02-14 $102.00 $102.00 $102.00 $102.00 $88.32 0
2022-02-11 $102.00 $102.00 $102.00 $102.00 $88.32 0
2022-02-10 $102.00 $102.00 $102.00 $102.00 $88.32 0
2022-02-09 $102.00 $102.00 $102.00 $102.00 $88.32 28
2022-02-08 $102.00 $102.00 $102.00 $102.00 $88.32 1,441
2022-02-07 $103.95 $103.95 $103.95 $103.95 $90.01 0
2022-02-04 $103.95 $103.95 $103.95 $103.95 $90.01 3
2022-02-03 $103.95 $103.95 $103.95 $103.95 $90.01 802
2022-02-02 $103.95 $103.95 $103.95 $103.95 $90.01 169
2022-02-01 $103.95 $103.95 $103.95 $103.95 $90.01 18
2022-01-31 $103.95 $103.95 $103.95 $103.95 $90.01 0
2022-01-28 $103.95 $103.95 $103.95 $103.95 $90.01 69
2022-01-27 $103.95 $103.95 $103.95 $103.95 $90.01 0
2022-01-26 $103.95 $103.95 $103.95 $103.95 $90.01 1,000
2022-01-25 $103.01 $103.95 $103.01 $103.95 $90.01 300
2022-01-24 $103.83 $103.83 $103.83 $103.83 $89.90 159
2022-01-21 $108.36 $108.36 $108.36 $108.36 $93.83 241
2022-01-20 $111.35 $111.35 $111.35 $111.35 $96.42 1,200
2022-01-19 $111.65 $111.65 $111.35 $111.35 $96.42 359
2022-01-18 $112.51 $112.80 $112.51 $112.80 $97.68 248
2022-01-14 $112.19 $112.19 $112.19 $112.19 $97.15 15
2022-01-13 $112.19 $112.19 $112.19 $112.19 $97.15 201
2022-01-12 $112.06 $112.06 $111.94 $111.99 $96.97 1,185
2022-01-11 $107.12 $107.12 $107.12 $107.12 $92.76 244
2022-01-10 $107.12 $107.12 $107.12 $107.12 $92.76 244
2022-01-07 $107.12 $107.12 $107.12 $107.12 $92.76 115
2022-01-06 $107.12 $107.12 $107.12 $107.12 $92.76 108
2022-01-05 $107.63 $108.00 $107.12 $107.12 $92.76 1,771
2022-01-04 $103.00 $103.00 $103.00 $103.00 $89.19 2,144
2022-01-03 $103.00 $103.00 $103.00 $103.00 $89.19 214
2021-12-31 $99.43 $99.43 $99.43 $99.43 $86.10 344
2021-12-30 $99.51 $99.51 $99.51 $99.51 $86.17 33
2021-12-29 $99.51 $99.51 $99.51 $99.51 $86.17 20
2021-12-28 $99.51 $99.51 $99.51 $99.51 $86.17 25
2021-12-27 $99.51 $99.51 $99.51 $99.51 $86.17 33
2021-12-23 $100.08 $100.10 $99.51 $99.51 $86.17 426
2021-12-22 $98.79 $98.91 $98.79 $98.91 $85.65 1,530
2021-12-21 $97.80 $98.95 $97.80 $98.95 $85.68 1,471
2021-12-20 $96.62 $96.62 $96.62 $96.62 $83.67 1,631
2021-12-17 $99.31 $99.31 $99.31 $99.31 $85.99 138
2021-12-16 $101.10 $101.30 $100.86 $100.86 $87.34 1,050
2021-12-15 $101.50 $101.50 $101.50 $101.50 $87.89 300
2021-12-14 $102.00 $102.00 $102.00 $102.00 $88.32 1
2021-12-13 $102.00 $102.00 $102.00 $102.00 $88.32 154
2021-12-10 $102.00 $102.00 $102.00 $102.00 $88.32 378
2021-12-09 $102.15 $102.15 $101.63 $101.63 $88.00 201
2021-12-08 $99.20 $99.20 $99.20 $99.20 $85.90 8
2021-12-07 $99.20 $99.20 $99.20 $99.20 $85.90 70
2021-12-06 $99.20 $99.20 $99.20 $99.20 $85.90 12,034
2021-12-03 $99.00 $99.20 $99.00 $99.20 $85.90 562
2021-12-02 $98.75 $98.75 $98.75 $98.75 $85.51 2,609
2021-12-01 $99.13 $99.13 $98.75 $98.75 $85.51 304
2021-11-30 $96.49 $96.49 $96.49 $96.49 $83.55 14
2021-11-29 $96.83 $96.83 $96.49 $96.49 $83.55 850
2021-11-26 $97.49 $97.49 $97.49 $97.49 $84.42 207
2021-11-24 $105.55 $105.55 $105.55 $105.55 $91.40 162
2021-11-23 $105.55 $105.55 $105.55 $105.55 $91.40 238
2021-11-22 $106.79 $106.79 $106.04 $106.04 $91.82 1,282
2021-11-19 $105.46 $105.46 $105.46 $105.46 $91.32 174
2021-11-18 $105.23 $107.20 $105.23 $107.20 $92.83 509
2021-11-17 $105.25 $105.25 $105.25 $105.25 $91.14 3,715
2021-11-16 $106.00 $106.00 $106.00 $106.00 $91.79 240
2021-11-15 $106.01 $106.01 $106.01 $106.01 $91.80 603
2021-11-12 $105.68 $105.68 $105.68 $105.68 $91.51 0
2021-11-11 $105.68 $105.68 $105.68 $105.68 $91.51 35
2021-11-10 $105.68 $105.68 $105.68 $105.68 $91.51 210
2021-11-09 $104.83 $104.83 $104.83 $104.83 $90.77 279
2021-11-08 $104.39 $105.60 $104.39 $105.60 $91.44 915
2021-11-05 $103.34 $103.34 $103.34 $103.34 $89.48 1,413
2021-11-04 $103.34 $103.34 $103.34 $103.34 $89.48 72
2021-11-03 $104.09 $104.09 $103.34 $103.34 $89.48 320
2021-11-02 $102.40 $102.40 $102.40 $102.40 $88.67 224
2021-11-01 $102.40 $102.40 $102.40 $102.40 $88.67 224
2021-10-29 $100.75 $101.17 $100.75 $101.17 $87.61 586
2021-10-28 $102.76 $102.76 $102.76 $102.76 $88.98 1
2021-10-27 $102.76 $102.76 $102.76 $102.76 $88.98 320
2021-10-26 $102.33 $102.33 $102.33 $102.33 $88.61 187
2021-10-25 $98.60 $98.60 $98.60 $98.60 $85.38 83
2021-10-22 $98.60 $98.60 $98.60 $98.60 $85.38 404
2021-10-21 $98.23 $98.23 $98.23 $98.23 $85.06 99
2021-10-20 $98.23 $98.23 $98.23 $98.23 $85.06 175
2021-10-19 $99.33 $99.98 $99.33 $99.98 $86.57 1,313
2021-10-18 $99.88 $99.88 $99.68 $99.68 $86.32 247
2021-10-15 $101.00 $101.47 $101.00 $101.47 $87.87 407
2021-10-14 $99.88 $99.88 $99.88 $99.88 $86.48 1,021
2021-10-13 $99.88 $99.88 $99.88 $99.88 $86.48 10
2021-10-12 $99.88 $99.88 $99.88 $99.88 $86.48 145
2021-10-11 $92.91 $92.91 $92.91 $92.91 $80.45 124
2021-10-08 $92.91 $92.91 $92.91 $92.91 $80.45 162
2021-10-07 $92.91 $92.91 $92.91 $92.91 $80.45 56
2021-10-06 $94.28 $94.28 $92.91 $92.91 $80.45 2,978
2021-10-05 $95.77 $95.77 $95.77 $95.77 $82.93 168
2021-10-04 $95.77 $95.77 $95.77 $95.77 $82.93 866
2021-10-01 $96.26 $96.26 $95.77 $95.77 $82.93 455
2021-09-30 $96.52 $96.83 $96.52 $96.83 $83.85 340
2021-09-29 $96.50 $96.50 $96.50 $96.50 $83.56 302
2021-09-28 $96.50 $96.50 $96.50 $96.50 $83.56 508
2021-09-27 $95.88 $95.88 $95.88 $95.88 $83.02 2
2021-09-24 $95.88 $95.88 $95.88 $95.88 $83.02 0
2021-09-23 $95.58 $95.88 $95.58 $95.88 $83.02 257
2021-09-22 $95.00 $95.00 $95.00 $95.00 $82.26 314
2021-09-21 $93.75 $93.75 $93.75 $93.75 $81.18 35
2021-09-20 $93.75 $93.75 $93.75 $93.75 $81.18 11
2021-09-17 $93.75 $93.75 $93.75 $93.75 $81.18 165
2021-09-16 $96.64 $96.64 $96.64 $96.64 $83.68 132
2021-09-15 $97.10 $97.10 $97.10 $97.10 $84.08 104
2021-09-14 $96.40 $97.10 $96.40 $97.10 $84.08 2,235
2021-09-13 $93.16 $93.16 $93.16 $93.16 $80.67 0
2021-09-10 $93.16 $93.16 $93.16 $93.16 $80.67 15
2021-09-09 $91.15 $93.16 $91.15 $93.16 $80.67 333
2021-09-08 $94.75 $94.75 $94.75 $94.75 $82.05 25
2021-09-07 $94.75 $94.75 $94.75 $94.75 $82.05 52
2021-09-03 $94.75 $94.75 $94.75 $94.75 $82.05 134
2021-09-02 $94.04 $94.04 $94.04 $94.04 $81.43 3
2021-09-01 $94.04 $94.04 $94.04 $94.04 $81.43 174
2021-08-31 $94.92 $94.92 $93.34 $93.34 $80.83 491
2021-08-30 $97.75 $97.75 $97.75 $97.75 $84.64 151
2021-08-27 $90.69 $90.69 $90.69 $90.69 $78.53 0
2021-08-26 $90.69 $90.69 $90.69 $90.69 $78.53 51
2021-08-25 $90.69 $90.69 $90.69 $90.69 $78.53 100
2021-08-24 $89.51 $89.51 $89.51 $89.51 $77.50 4,077
2021-08-23 $90.00 $90.05 $89.34 $89.51 $77.50 3,050
2021-08-20 $89.06 $89.06 $89.06 $89.06 $77.11 310
2021-08-19 $91.76 $91.76 $91.76 $91.76 $79.46 113
2021-08-18 $91.76 $91.76 $91.76 $91.76 $79.46 502
2021-08-17 $95.00 $95.00 $95.00 $95.00 $82.26 115
2021-08-16 $97.00 $97.00 $95.50 $95.50 $82.70 450
2021-08-13 $97.04 $97.04 $97.04 $97.04 $84.03 5
2021-08-12 $97.04 $97.04 $97.04 $97.04 $84.02 1,424
2021-08-11 $95.44 $96.50 $95.00 $96.25 $83.34 1,016
2021-08-10 $95.02 $95.02 $95.02 $95.02 $82.28 23
2021-08-09 $95.02 $95.02 $95.02 $95.02 $82.28 105
2021-08-06 $96.73 $96.73 $96.73 $96.73 $83.76 332
2021-08-05 $95.02 $95.02 $95.02 $95.02 $82.28 0
2021-08-04 $95.02 $95.02 $95.02 $95.02 $82.28 410
2021-08-03 $100.25 $100.25 $100.25 $100.25 $86.81 310
2021-08-02 $98.15 $98.15 $98.15 $98.15 $84.99 798
2021-07-30 $96.80 $96.80 $96.80 $96.80 $83.82 50
2021-07-29 $96.80 $96.80 $96.80 $96.80 $83.82 2
2021-07-28 $96.80 $96.80 $96.80 $96.80 $83.82 155
2021-07-27 $98.75 $98.75 $98.75 $98.75 $85.51 1
2021-07-26 $98.75 $98.75 $98.75 $98.75 $85.51 0
2021-07-23 $98.75 $98.75 $98.75 $98.75 $85.51 147
2021-07-22 $98.75 $98.75 $98.75 $98.75 $85.51 15
2021-07-21 $98.75 $98.75 $98.75 $98.75 $85.51 102
2021-07-20 $100.60 $100.60 $98.45 $98.75 $85.51 927
2021-07-19 $104.78 $104.78 $104.78 $104.78 $90.73 81
2021-07-16 $104.78 $104.78 $104.78 $104.78 $90.73 0
2021-07-15 $104.78 $104.78 $104.78 $104.78 $90.73 0
2021-07-14 $104.78 $104.78 $104.78 $104.78 $90.73 300
2021-07-13 $104.78 $104.78 $104.78 $104.78 $90.73 85
2021-07-12 $104.78 $104.78 $104.78 $104.78 $90.73 426
2021-07-09 $101.81 $103.23 $101.81 $102.15 $88.45 1,071
2021-07-08 $100.80 $100.80 $100.80 $100.80 $87.28 24
2021-07-07 $100.80 $100.80 $100.80 $100.80 $87.28 329
2021-07-06 $102.57 $102.57 $100.81 $100.81 $87.29 2,968
2021-07-02 $106.63 $106.63 $106.63 $106.63 $92.33 116
2021-07-01 $106.88 $106.88 $106.88 $106.88 $92.55 112
2021-06-30 $106.00 $106.00 $106.00 $106.00 $91.79 283
2021-06-29 $110.13 $110.13 $110.13 $110.13 $95.36 37
2021-06-28 $108.78 $110.13 $108.23 $110.13 $95.36 1,055
2021-06-25 $110.34 $110.51 $110.34 $110.51 $95.69 452
2021-06-24 $108.78 $108.78 $108.78 $108.78 $94.19 236
2021-06-23 $109.96 $109.96 $109.96 $109.96 $95.21 33
2021-06-22 $109.96 $109.96 $109.96 $109.96 $95.21 236
2021-06-21 $108.02 $108.02 $108.02 $108.02 $93.54 350
2021-06-18 $107.19 $108.10 $106.45 $108.10 $93.61 3,285
2021-06-17 $111.48 $112.92 $110.99 $111.52 $96.57 975
2021-06-16 $114.59 $114.59 $111.37 $111.80 $96.81 336
2021-06-15 $113.84 $113.84 $113.84 $113.84 $98.57 167
2021-06-14 $115.46 $116.33 $115.46 $116.33 $100.73 1,770
2021-06-11 $112.69 $112.69 $112.69 $112.69 $97.58 247
2021-06-10 $112.50 $112.50 $112.50 $112.50 $97.42 220
2021-06-09 $116.00 $116.79 $113.69 $114.71 $99.33 2,232
2021-06-08 $116.50 $116.50 $116.50 $116.50 $100.88 832
2021-06-07 $114.74 $116.50 $114.74 $116.50 $100.88 663
2021-06-04 $114.00 $115.00 $114.00 $114.40 $99.06 2,778
2021-06-03 $112.00 $113.65 $112.00 $113.24 $98.05 3,210
2021-06-02 $110.25 $110.25 $110.25 $110.25 $95.47 166
2021-06-01 $108.50 $109.20 $108.50 $109.20 $94.56 2,450
2021-05-28 $106.00 $106.00 $106.00 $106.00 $91.79 494
2021-05-27 $105.15 $106.00 $105.15 $106.00 $91.79 1,042
2021-05-26 $104.78 $106.00 $104.78 $105.43 $91.30 477
2021-05-25 $105.70 $106.10 $104.38 $104.38 $90.38 3,575
2021-05-24 $105.00 $105.00 $100.14 $102.23 $88.52 588
2021-05-21 $104.25 $104.25 $103.80 $104.25 $90.27 5,386
2021-05-20 $103.53 $103.53 $103.53 $103.53 $89.65 10,769
2021-05-19 $102.51 $102.51 $100.79 $100.79 $87.28 331
2021-05-18 $103.10 $103.63 $103.10 $103.63 $89.74 4,775
2021-05-17 $103.75 $104.63 $103.06 $103.06 $89.24 773
2021-05-14 $99.00 $103.50 $99.00 $103.50 $89.62 712
2021-05-13 $100.29 $100.29 $99.79 $99.79 $86.41 463
2021-05-12 $101.50 $102.50 $101.50 $102.50 $86.76 598
2021-05-11 $99.93 $101.46 $99.93 $101.46 $74.43 1,204
2021-05-10 $101.77 $104.05 $101.47 $101.67 $74.58 6,761
2021-05-07 $101.78 $101.78 $101.78 $101.78 $74.66 154
2021-05-06 $97.37 $97.37 $97.37 $97.37 $71.43 84
2021-05-05 $97.37 $97.37 $97.37 $97.37 $71.43 1,075
2021-05-04 $99.89 $99.89 $99.89 $99.89 $73.28 0
2021-05-03 $101.28 $101.28 $99.89 $99.89 $73.28 450
2021-04-30 $100.75 $100.75 $100.38 $100.38 $73.63 606
2021-04-29 $101.93 $102.32 $101.93 $102.32 $75.06 202
2021-04-28 $103.75 $104.06 $103.38 $104.06 $76.33 1,720
2021-04-27 $104.50 $104.50 $104.50 $104.50 $76.66 53
2021-04-26 $103.79 $104.50 $103.79 $104.50 $76.66 388
2021-04-23 $103.79 $103.79 $103.79 $103.79 $76.14 76
2021-04-22 $103.79 $103.79 $103.79 $103.79 $76.14 1,510
2021-04-21 $101.21 $101.21 $101.21 $101.21 $74.24 453
2021-04-20 $103.83 $103.83 $103.83 $103.83 $76.17 203
2021-04-19 $106.03 $107.00 $106.03 $107.00 $78.49 321
2021-04-16 $106.00 $106.10 $106.00 $106.01 $77.77 1,345
2021-04-15 $104.50 $104.50 $104.50 $104.50 $76.66 155
2021-04-14 $104.25 $104.50 $104.00 $104.50 $76.66 779
2021-04-13 $105.00 $105.01 $104.99 $105.01 $77.03 2,063
2021-04-12 $105.95 $105.95 $105.83 $105.83 $77.63 2,043
2021-04-09 $104.50 $104.50 $104.50 $104.50 $76.66 250
2021-04-08 $106.00 $106.00 $106.00 $106.00 $77.76 200
2021-04-07 $106.00 $106.00 $106.00 $106.00 $77.76 106
2021-04-06 $106.25 $106.25 $106.00 $106.00 $77.76 446
2021-04-05 $108.04 $108.04 $105.58 $105.58 $77.45 648
2021-04-01 $105.00 $105.00 $105.00 $105.00 $77.02 125
2021-03-31 $100.13 $103.00 $100.13 $103.00 $75.56 921
2021-03-30 $103.25 $103.33 $103.25 $103.33 $75.80 570
2021-03-29 $99.30 $101.00 $99.30 $101.00 $74.09 1,528
2021-03-26 $99.01 $99.01 $99.01 $99.01 $72.63 25
2021-03-25 $99.01 $99.01 $99.01 $99.01 $72.63 81
2021-03-24 $99.01 $99.01 $99.01 $99.01 $72.63 195
2021-03-23 $100.60 $100.60 $99.01 $99.01 $72.63 2,008
2021-03-22 $101.30 $101.32 $101.30 $101.32 $74.32 652
2021-03-19 $99.00 $99.00 $99.00 $99.00 $72.62 232
2021-03-18 $103.14 $105.70 $101.25 $101.25 $74.27 2,222
2021-03-17 $100.13 $101.55 $100.13 $101.55 $74.49 2,565
2021-03-16 $95.65 $95.65 $95.15 $95.15 $69.80 395
2021-03-15 $93.90 $93.90 $93.90 $93.90 $68.88 495
2021-03-12 $93.57 $93.57 $93.57 $93.57 $68.64 75
2021-03-11 $94.43 $94.43 $93.57 $93.57 $68.64 1,808
2021-03-10 $95.75 $97.34 $95.75 $97.34 $71.41 20,148
2021-03-09 $93.95 $94.01 $93.95 $94.00 $68.96 2,609
2021-03-08 $90.53 $95.00 $90.53 $93.50 $68.59 2,978
2021-03-05 $86.50 $86.50 $86.50 $86.50 $63.45 134
2021-03-04 $86.50 $86.50 $86.50 $86.50 $63.45 9
2021-03-03 $86.50 $86.50 $86.50 $86.50 $63.45 59
2021-03-02 $86.50 $86.50 $86.50 $86.50 $63.45 148
2021-03-01 $85.50 $85.50 $85.50 $85.50 $62.72 161
2021-02-26 $85.47 $85.50 $85.47 $85.50 $62.72 1,158
2021-02-25 $84.83 $84.83 $84.83 $84.83 $62.23 187
2021-02-24 $84.83 $84.83 $84.83 $84.83 $62.23 187
2021-02-23 $84.57 $84.57 $84.20 $84.20 $61.77 341
2021-02-22 $86.10 $86.10 $86.10 $86.10 $63.16 717
2021-02-19 $87.00 $87.00 $87.00 $87.00 $63.82 281
2021-02-18 $86.04 $86.04 $85.98 $85.98 $63.07 396
2021-02-17 $84.55 $84.55 $84.55 $84.55 $62.02 942
2021-02-16 $84.43 $85.63 $84.23 $84.23 $61.79 768
2021-02-12 $85.00 $85.00 $84.50 $84.50 $61.99 380
2021-02-11 $86.38 $86.38 $84.60 $85.48 $62.70 2,451
2021-02-10 $84.35 $84.35 $84.35 $84.35 $61.88 370
2021-02-09 $84.65 $84.65 $84.35 $84.35 $61.88 370
2021-02-08 $84.89 $84.89 $84.50 $84.50 $61.99 510
2021-02-05 $84.16 $84.33 $84.16 $84.33 $61.86 1,337
2021-02-04 $86.38 $86.38 $86.38 $86.38 $63.36 33
2021-02-03 $86.38 $86.38 $86.38 $86.38 $63.36 420
2021-02-02 $85.33 $85.33 $85.33 $85.33 $62.60 506
2021-02-01 $85.65 $85.65 $85.65 $85.65 $62.83 77
2021-01-29 $85.65 $85.65 $85.65 $85.65 $62.83 367
2021-01-28 $87.25 $87.25 $87.25 $87.25 $64.00 145
2021-01-27 $86.75 $87.25 $86.75 $87.25 $64.00 419
2021-01-26 $87.86 $87.86 $87.19 $87.19 $63.96 468
2021-01-25 $84.61 $84.61 $84.41 $84.41 $61.92 222
2021-01-22 $87.04 $87.09 $86.68 $87.05 $63.85 17,387
2021-01-21 $86.57 $86.59 $86.08 $86.50 $63.45 15,705
2021-01-20 $85.00 $85.00 $85.00 $85.00 $62.35 371
2021-01-19 $83.79 $83.79 $83.60 $83.60 $61.33 468
2021-01-15 $83.47 $83.70 $83.47 $83.70 $61.40 399
2021-01-14 $85.32 $85.32 $84.05 $84.55 $62.02 1,124
2021-01-13 $85.00 $85.00 $83.34 $83.54 $61.28 1,389
2021-01-12 $85.00 $85.39 $84.50 $85.13 $62.45 3,042
2021-01-11 $83.97 $84.11 $83.91 $84.11 $61.70 2,934
2021-01-08 $86.50 $86.50 $86.50 $86.50 $63.45 485
2021-01-07 $86.95 $87.70 $86.50 $86.50 $63.45 6,913
2021-01-06 $87.47 $87.47 $86.50 $86.50 $63.45 1,134
2021-01-05 $86.85 $87.61 $86.81 $87.61 $64.27 6,178
2021-01-04 $88.18 $88.75 $86.69 $88.75 $65.10 8,804
2020-12-31 $91.95 $91.95 $86.60 $88.00 $64.55 2,466
2020-12-30 $86.69 $91.91 $86.69 $91.91 $67.42 657
2020-12-29 $89.00 $89.00 $89.00 $89.00 $65.29 1,184
2020-12-28 $92.45 $92.45 $89.00 $89.00 $65.29 500
2020-12-24 $87.14 $87.14 $87.14 $87.14 $63.92 21
2020-12-23 $87.14 $87.14 $87.14 $87.14 $63.92 231
2020-12-22 $87.90 $87.90 $87.14 $87.14 $63.92 1,241
2020-12-21 $88.11 $89.53 $86.94 $89.53 $65.68 64,173
2020-12-18 $89.98 $89.98 $89.98 $89.98 $66.01 156
2020-12-17 $90.39 $90.39 $90.39 $90.39 $66.31 405
2020-12-16 $91.20 $91.20 $91.00 $91.00 $66.75 1,107
2020-12-15 $88.65 $89.75 $88.65 $89.75 $65.84 1,055
2020-12-14 $87.98 $87.98 $87.98 $87.98 $64.54 818
2020-12-11 $86.31 $86.31 $84.74 $84.74 $62.16 428
2020-12-10 $86.74 $86.74 $86.74 $86.74 $63.63 304
2020-12-09 $88.42 $88.42 $88.42 $88.42 $64.86 131
2020-12-08 $88.42 $88.42 $88.42 $88.42 $64.86 25,028
2020-12-07 $90.03 $90.03 $90.03 $90.03 $66.04 5
2020-12-04 $90.03 $90.03 $90.03 $90.03 $66.04 100
2020-12-03 $90.03 $90.03 $90.03 $90.03 $66.04 204
2020-12-02 $89.10 $90.28 $89.10 $90.28 $66.22 634
2020-12-01 $88.66 $89.79 $88.66 $89.79 $65.87 1,882
2020-11-30 $88.22 $88.22 $87.45 $87.45 $64.15 10,879
2020-11-27 $90.40 $90.40 $90.40 $90.40 $66.31 37
2020-11-25 $90.40 $90.40 $90.40 $90.40 $66.31 720
2020-11-24 $89.78 $90.30 $89.00 $90.30 $66.24 1,574
2020-11-23 $87.00 $87.00 $86.80 $86.80 $63.67 576
2020-11-20 $87.65 $88.40 $86.90 $86.90 $63.75 1,498
2020-11-19 $86.50 $87.89 $86.50 $87.89 $64.47 400
2020-11-18 $87.49 $87.49 $87.49 $87.49 $64.18 224
2020-11-17 $86.50 $86.50 $85.85 $86.48 $63.44 462
2020-11-16 $85.20 $85.95 $85.20 $85.95 $63.05 660
2020-11-13 $83.54 $83.99 $83.52 $83.52 $61.27 1,253
2020-11-12 $83.00 $83.00 $82.36 $82.36 $60.42 928
2020-11-11 $82.80 $82.80 $82.00 $82.27 $60.35 479
2020-11-10 $80.70 $81.81 $80.70 $81.81 $60.01 1,655
2020-11-09 $80.50 $81.37 $79.16 $81.05 $59.46 9,519
2020-11-06 $75.69 $75.69 $75.01 $75.58 $55.44 2,336
2020-11-05 $73.28 $73.28 $73.28 $73.28 $53.76 75
2020-11-04 $73.28 $73.28 $73.28 $73.28 $53.76 418
2020-11-03 $69.44 $69.44 $69.44 $69.44 $50.94 162
2020-11-02 $69.44 $69.44 $69.44 $69.44 $50.94 173
2020-10-30 $68.00 $68.00 $68.00 $68.00 $49.88 321
2020-10-29 $67.24 $67.24 $67.24 $67.24 $49.32 152
2020-10-28 $68.45 $68.45 $67.78 $67.78 $49.72 7,151
2020-10-27 $73.10 $73.18 $72.11 $72.11 $52.90 12,424
2020-10-26 $75.00 $75.00 $74.02 $74.02 $54.30 1,515
2020-10-23 $75.57 $75.68 $75.57 $75.68 $55.51 1,740
2020-10-22 $74.90 $76.50 $74.90 $76.50 $56.12 200
2020-10-21 $75.25 $75.25 $75.25 $75.25 $55.20 271
2020-10-20 $75.10 $75.10 $75.10 $75.10 $55.09 42
2020-10-19 $74.84 $75.10 $74.68 $75.10 $55.09 2,161
2020-10-16 $74.50 $74.50 $74.50 $74.50 $54.65 369
2020-10-15 $71.77 $71.77 $71.77 $71.77 $52.64 286
2020-10-14 $74.90 $74.90 $74.90 $74.90 $54.94 165
2020-10-13 $75.42 $75.42 $75.42 $75.42 $55.33 160
2020-10-12 $76.20 $76.20 $76.20 $76.20 $55.90 1,224
2020-10-09 $76.00 $76.20 $76.00 $76.20 $55.90 218
2020-10-08 $77.25 $77.45 $77.25 $77.45 $56.81 667
2020-10-07 $76.50 $77.50 $76.50 $77.50 $56.85 1,943
2020-10-06 $76.50 $76.50 $76.50 $76.50 $56.12 473
2020-10-05 $75.20 $75.59 $75.06 $75.44 $55.34 2,291
2020-10-02 $73.60 $73.60 $73.60 $73.60 $53.99 7
2020-10-01 $73.84 $73.84 $73.60 $73.60 $53.99 407
2020-09-30 $72.46 $72.93 $72.46 $72.93 $53.50 642
2020-09-29 $70.91 $70.91 $70.91 $70.91 $52.02 0
2020-09-28 $70.91 $70.91 $70.91 $70.91 $52.02 570
2020-09-25 $68.91 $68.91 $68.91 $68.91 $50.55 198
2020-09-24 $70.45 $71.45 $70.45 $71.45 $52.41 1,422
2020-09-23 $71.50 $71.50 $71.50 $71.50 $52.45 4,959
2020-09-22 $71.63 $71.63 $71.50 $71.50 $52.45 1,122
2020-09-21 $70.61 $70.61 $70.61 $70.61 $51.80 156
2020-09-18 $75.00 $75.00 $75.00 $75.00 $55.02 149
2020-09-17 $75.75 $75.75 $75.75 $75.75 $55.57 59
2020-09-16 $75.75 $75.75 $75.75 $75.75 $55.57 104
2020-09-15 $75.43 $75.43 $75.43 $75.43 $55.33 0
2020-09-14 $75.43 $75.43 $75.43 $75.43 $55.33 187
2020-09-11 $75.68 $76.23 $75.68 $75.93 $55.70 570
2020-09-10 $76.44 $77.00 $74.40 $74.40 $54.58 1,694
2020-09-09 $74.68 $75.29 $74.68 $75.29 $55.23 333
2020-09-08 $74.00 $74.82 $73.78 $73.78 $54.12 1,554
2020-09-04 $72.40 $73.35 $72.40 $73.35 $53.81 1,882
2020-09-03 $72.21 $72.21 $72.21 $72.21 $52.97 33
2020-09-02 $71.57 $72.21 $71.57 $72.21 $52.97 450
2020-09-01 $71.27 $71.27 $71.27 $71.27 $52.28 240
2020-08-31 $70.44 $70.44 $70.44 $70.44 $51.67 106
2020-08-28 $70.55 $70.55 $70.44 $70.44 $51.67 1,527
2020-08-27 $71.01 $71.01 $69.82 $69.82 $51.22 672
2020-08-26 $68.44 $68.44 $68.44 $68.44 $50.21 309
2020-08-25 $68.44 $68.44 $68.44 $68.44 $50.21 20,000
2020-08-24 $68.00 $68.44 $68.00 $68.44 $50.21 372
2020-08-21 $67.24 $67.24 $67.24 $67.24 $49.33 33
2020-08-20 $67.24 $67.24 $67.24 $67.24 $49.33 278
2020-08-19 $70.31 $70.31 $68.79 $68.79 $50.46 460
2020-08-18 $67.85 $68.63 $67.85 $68.63 $50.34 265
2020-08-17 $70.36 $70.36 $68.51 $68.51 $50.26 5,777
2020-08-14 $69.09 $69.09 $69.09 $69.09 $50.68 51
2020-08-13 $69.00 $69.09 $69.00 $69.09 $50.68 3,665
2020-08-12 $69.69 $70.00 $69.14 $69.14 $50.72 1,650
2020-08-11 $68.91 $68.91 $68.91 $68.91 $50.55 143
2020-08-10 $65.23 $65.23 $65.23 $65.23 $47.85 161
2020-08-07 $65.23 $65.23 $65.23 $65.23 $47.85 11
2020-08-06 $65.14 $65.23 $65.11 $65.23 $47.85 60,211
2020-08-05 $67.62 $67.62 $67.62 $67.62 $49.60 107
2020-08-04 $67.62 $67.62 $67.62 $67.62 $49.60 1,106
2020-08-03 $66.24 $66.24 $65.63 $65.63 $48.14 2,902
2020-07-31 $66.21 $66.21 $66.21 $66.21 $48.57 0
2020-07-30 $66.21 $66.21 $66.21 $66.21 $48.57 155
2020-07-29 $70.00 $70.00 $70.00 $70.00 $51.35 336
2020-07-28 $70.15 $70.15 $70.00 $70.00 $51.35 590
2020-07-27 $69.84 $70.88 $69.84 $70.88 $52.00 864
2020-07-24 $69.80 $69.80 $69.80 $69.80 $51.20 25
2020-07-23 $70.24 $70.58 $69.80 $69.80 $51.20 2,133
2020-07-22 $69.52 $69.52 $69.52 $69.52 $51.00 108
2020-07-21 $71.63 $71.63 $68.85 $68.85 $50.51 1,418
2020-07-20 $66.02 $67.68 $66.02 $67.68 $49.65 399
2020-07-17 $67.38 $67.38 $67.38 $67.38 $49.43 8
2020-07-16 $68.50 $68.50 $67.38 $67.38 $49.43 462
2020-07-15 $68.52 $68.52 $68.52 $68.52 $50.26 503
2020-07-14 $66.06 $66.06 $66.06 $66.06 $48.46 70
2020-07-13 $65.90 $66.09 $65.90 $66.06 $48.46 524
2020-07-10 $65.30 $65.30 $65.30 $65.30 $47.90 920
2020-07-09 $64.05 $65.00 $64.05 $65.00 $47.68 1,140
2020-07-08 $66.01 $66.01 $65.77 $65.77 $48.25 1,231
2020-07-07 $66.00 $66.52 $65.80 $65.80 $48.27 1,560
2020-07-06 $65.94 $66.08 $65.54 $66.08 $48.47 1,172
2020-07-02 $65.86 $65.86 $65.86 $65.86 $48.31 191
2020-07-01 $64.58 $64.58 $64.58 $64.58 $47.37 76
2020-06-30 $63.08 $64.58 $63.08 $64.58 $47.37 611
2020-06-29 $62.72 $64.42 $62.72 $64.42 $47.26 3,066
2020-06-26 $62.71 $62.71 $62.71 $62.71 $46.00 1,238
2020-06-25 $62.71 $62.71 $62.71 $62.71 $46.00 209
2020-06-24 $65.00 $65.00 $62.10 $62.10 $45.55 2,065
2020-06-23 $67.00 $67.00 $65.93 $66.85 $49.04 4,754
2020-06-22 $64.00 $64.00 $63.43 $63.43 $46.53 382
2020-06-19 $63.99 $63.99 $63.99 $63.99 $46.94 234
2020-06-18 $64.92 $64.96 $64.10 $64.10 $47.02 3,065
2020-06-17 $62.64 $62.64 $62.64 $62.64 $45.95 225
2020-06-16 $63.87 $65.76 $62.64 $62.64 $45.95 2,375
2020-06-15 $63.16 $63.16 $63.16 $63.16 $46.33 60
2020-06-12 $65.57 $65.57 $63.16 $63.16 $46.33 1,160
2020-06-11 $63.37 $63.37 $62.49 $62.49 $45.84 736
2020-06-10 $67.00 $67.71 $66.56 $67.00 $49.15 987
2020-06-09 $67.13 $67.13 $66.53 $66.53 $48.80 4,657
2020-06-08 $67.30 $67.30 $67.30 $67.30 $49.37 128
2020-06-05 $67.32 $67.32 $67.30 $67.30 $49.37 301
2020-06-04 $65.02 $65.88 $64.97 $65.88 $48.33 5,367
2020-06-03 $65.23 $65.55 $64.83 $65.55 $48.09 2,624
2020-06-02 $62.00 $62.53 $61.43 $62.53 $45.87 907
2020-06-01 $58.04 $60.58 $58.04 $60.58 $44.44 1,821
2020-05-29 $60.05 $60.05 $60.05 $60.05 $44.05 8
2020-05-28 $60.16 $60.16 $60.05 $60.05 $44.05 2,700
2020-05-27 $59.89 $60.00 $58.83 $60.00 $44.01 683
2020-05-26 $56.19 $57.23 $55.87 $56.47 $41.42 6,373
2020-05-22 $54.17 $54.67 $54.17 $54.52 $39.99 7,026
2020-05-21 $56.52 $56.52 $56.52 $56.52 $41.46 148
2020-05-20 $56.52 $56.52 $56.52 $56.52 $41.46 18,938
2020-05-19 $55.00 $55.00 $55.00 $55.00 $40.35 184
2020-05-18 $50.56 $50.56 $50.56 $50.56 $37.09 144
2020-05-15 $50.56 $50.56 $50.56 $50.56 $37.09 1,063
2020-05-14 $50.03 $51.13 $50.00 $50.97 $35.49 8,234
2020-05-13 $53.93 $54.00 $53.26 $53.30 $37.12 18,623
2020-05-12 $55.00 $55.00 $54.69 $54.69 $38.08 1,873
2020-05-11 $54.75 $54.75 $54.75 $54.75 $38.13 0
2020-05-08 $54.75 $54.75 $54.75 $54.75 $38.13 255
2020-05-07 $53.55 $53.55 $52.76 $52.76 $36.74 716
2020-05-06 $54.43 $54.93 $54.35 $54.75 $38.13 975
2020-05-05 $58.21 $58.21 $57.52 $57.52 $40.05 1,563
2020-05-04 $56.02 $56.02 $55.83 $55.83 $38.88 339
2020-05-01 $59.15 $59.15 $59.15 $59.15 $41.19 6
2020-04-30 $59.06 $59.15 $59.05 $59.15 $41.19 18,098
2020-04-29 $59.66 $59.66 $59.66 $59.66 $41.55 251
2020-04-28 $57.23 $57.23 $56.34 $56.50 $39.34 757
2020-04-27 $54.88 $54.92 $54.88 $54.92 $38.24 595
2020-04-24 $52.98 $52.98 $52.63 $52.63 $36.65 739
2020-04-23 $52.96 $53.68 $52.96 $53.68 $37.38 22,131
2020-04-22 $52.75 $52.75 $52.75 $52.75 $36.73 145
2020-04-21 $52.75 $52.75 $52.75 $52.75 $36.73 233
2020-04-20 $54.97 $55.70 $54.03 $55.70 $38.79 581
2020-04-17 $55.69 $56.46 $55.69 $56.46 $39.32 868
2020-04-16 $53.50 $53.50 $53.50 $53.50 $37.26 580
2020-04-15 $54.20 $54.20 $53.04 $53.04 $36.94 393
2020-04-14 $55.84 $57.26 $55.84 $57.26 $39.87 666
2020-04-13 $54.69 $54.69 $53.42 $54.20 $37.74 1,326
2020-04-09 $55.77 $55.97 $55.77 $55.97 $38.98 264
2020-04-08 $53.68 $53.68 $53.30 $53.30 $37.12 4,117
2020-04-07 $53.78 $54.19 $53.78 $54.19 $37.74 2,361
2020-04-06 $49.16 $52.04 $49.16 $51.77 $36.05 2,813
2020-04-03 $47.92 $47.92 $47.92 $47.92 $33.37 256
2020-04-02 $48.50 $48.70 $47.92 $47.92 $33.37 1,150
2020-04-01 $48.30 $48.83 $47.43 $47.43 $33.03 5,932
2020-03-31 $51.00 $51.50 $51.00 $51.50 $35.86 353
2020-03-30 $48.30 $50.97 $48.30 $50.97 $35.49 740
2020-03-27 $50.00 $51.25 $49.99 $51.25 $35.69 3,960
2020-03-26 $51.57 $51.65 $50.90 $51.65 $35.97 1,106
2020-03-25 $49.80 $51.80 $48.39 $50.85 $35.41 3,849
2020-03-24 $47.00 $50.00 $45.05 $49.96 $34.79 7,290
2020-03-23 $41.27 $42.86 $41.27 $42.00 $29.25 3,819
2020-03-20 $41.75 $44.39 $41.75 $43.00 $29.94 2,548
2020-03-19 $40.05 $41.93 $39.90 $41.85 $29.14 5,449
2020-03-18 $40.32 $42.30 $40.20 $42.30 $29.46 3,721
2020-03-17 $41.25 $44.88 $41.25 $44.29 $30.84 3,820
2020-03-16 $45.00 $49.45 $40.31 $43.50 $30.29 19,489
2020-03-13 $53.78 $53.78 $50.17 $50.17 $34.94 3,083
2020-03-12 $50.88 $50.88 $48.15 $49.20 $34.26 37,802
2020-03-11 $56.72 $56.72 $55.55 $55.55 $38.68 1,856
2020-03-10 $58.30 $58.30 $56.98 $56.98 $39.68 915
2020-03-09 $57.39 $61.20 $57.39 $57.70 $40.18 1,764
2020-03-06 $64.00 $64.00 $64.00 $64.00 $44.57 19
2020-03-05 $64.00 $64.00 $64.00 $64.00 $44.57 1,076
2020-03-04 $64.79 $65.18 $64.79 $65.18 $45.39 605
2020-03-03 $64.00 $64.00 $64.00 $64.00 $44.57 189
2020-03-02 $64.56 $65.85 $64.00 $64.00 $44.57 1,403
2020-02-28 $63.00 $64.00 $63.00 $64.00 $44.57 1,420
2020-02-27 $65.00 $65.79 $64.63 $64.63 $45.01 828
2020-02-26 $66.50 $67.23 $66.50 $67.23 $46.82 1,118
2020-02-25 $65.93 $65.93 $65.93 $65.93 $45.91 202
2020-02-24 $65.65 $66.00 $65.65 $66.00 $45.96 800
2020-02-21 $71.05 $71.05 $69.55 $70.00 $48.75 425
2020-02-20 $71.37 $71.37 $71.37 $71.37 $49.70 257
2020-02-19 $72.45 $72.45 $72.45 $72.45 $50.45 8
2020-02-18 $72.45 $72.45 $72.45 $72.45 $50.45 126
2020-02-14 $72.45 $72.45 $72.45 $72.45 $50.45 210
2020-02-13 $72.31 $72.45 $72.31 $72.45 $50.45 1,600
2020-02-12 $70.35 $70.35 $70.35 $70.35 $48.99 110
2020-02-11 $70.00 $70.43 $70.00 $70.35 $48.99 3,976
2020-02-10 $69.39 $70.00 $69.39 $70.00 $48.75 16,426
2020-02-07 $71.00 $71.00 $71.00 $71.00 $49.44 202
2020-02-06 $73.70 $73.70 $73.70 $73.70 $51.32 253
2020-02-05 $72.70 $72.90 $72.54 $72.84 $50.72 4,562
2020-02-04 $71.45 $71.45 $71.45 $71.45 $49.76 50
2020-02-03 $71.79 $71.79 $71.29 $71.45 $49.76 17,980
2020-01-31 $72.20 $72.20 $72.20 $72.20 $50.28 113
2020-01-30 $72.86 $72.86 $72.33 $72.33 $50.37 724
2020-01-29 $73.05 $73.50 $73.05 $73.43 $51.13 965
2020-01-28 $73.56 $73.68 $73.56 $73.68 $51.31 5,079
2020-01-27 $75.00 $75.00 $73.95 $73.95 $51.50 875
2020-01-24 $76.55 $76.55 $76.45 $76.45 $53.24 1,369
2020-01-23 $77.01 $77.13 $76.80 $76.80 $53.48 16,181
2020-01-22 $79.05 $79.65 $78.75 $78.75 $54.84 603
2020-01-21 $79.94 $79.94 $79.94 $79.94 $55.67 177
2020-01-17 $78.63 $78.63 $78.63 $78.63 $54.76 244
2020-01-16 $79.00 $79.70 $78.90 $78.90 $54.94 1,740
2020-01-15 $79.90 $80.40 $79.90 $80.40 $55.99 232
2020-01-14 $81.68 $81.68 $81.68 $81.68 $56.88 717
2020-01-13 $81.75 $81.75 $81.75 $81.75 $56.93 140
2020-01-10 $82.90 $82.90 $82.90 $82.90 $57.73 135
2020-01-09 $82.49 $83.40 $82.49 $82.90 $57.73 1,198
2020-01-08 $82.00 $82.00 $82.00 $82.00 $57.10 30
2020-01-07 $82.60 $82.68 $82.00 $82.00 $57.10 705
2020-01-06 $81.09 $81.15 $81.09 $81.15 $56.51 323
2020-01-03 $81.00 $81.00 $81.00 $81.00 $56.41 450
2020-01-02 $82.50 $82.54 $82.50 $82.54 $57.48 816
2019-12-31 $81.35 $81.35 $81.30 $81.30 $56.61 1,153
2019-12-30 $81.40 $81.40 $81.00 $81.00 $56.41 1,823
2019-12-27 $81.80 $81.80 $81.35 $81.35 $56.65 2,133
2019-12-26 $79.25 $80.60 $79.25 $80.60 $56.13 1,966
2019-12-24 $80.60 $80.60 $80.60 $80.60 $56.13 0
2019-12-23 $81.85 $81.85 $80.60 $80.60 $56.13 4,338
2019-12-20 $82.58 $82.58 $81.40 $82.15 $57.21 1,108
2019-12-19 $82.35 $82.35 $81.80 $81.80 $56.96 7,312
2019-12-18 $83.06 $83.06 $83.06 $83.06 $57.84 258
2019-12-17 $83.05 $83.06 $83.05 $83.06 $57.84 569
2019-12-16 $84.29 $84.29 $84.29 $84.29 $58.70 13,857
2019-12-13 $84.95 $84.95 $84.75 $84.75 $59.02 456
2019-12-12 $82.67 $83.10 $82.40 $83.10 $57.87 891
2019-12-11 $80.88 $80.88 $80.88 $80.88 $56.32 146
2019-12-10 $80.73 $80.88 $80.73 $80.88 $56.32 3,901
2019-12-09 $81.68 $81.68 $81.68 $81.68 $56.88 50
2019-12-06 $81.68 $81.68 $81.68 $81.68 $56.88 170
2019-12-05 $79.65 $79.65 $79.65 $79.65 $55.47 228
2019-12-04 $80.63 $80.63 $79.85 $79.85 $55.60 1,985
2019-12-03 $78.95 $78.95 $78.90 $78.90 $54.94 2,006
2019-12-02 $79.00 $79.00 $79.00 $79.00 $55.01 490
2019-11-29 $81.55 $81.55 $81.55 $81.55 $56.79 35
2019-11-27 $82.15 $82.15 $81.55 $81.55 $56.79 418
2019-11-26 $81.25 $81.25 $81.25 $81.25 $56.58 0
2019-11-25 $80.95 $81.25 $80.95 $81.25 $56.58 3,072
2019-11-22 $80.45 $80.45 $80.45 $80.45 $56.02 1
2019-11-21 $80.45 $80.45 $80.45 $80.45 $56.02 650
2019-11-20 $80.45 $80.45 $80.40 $80.40 $55.99 293
2019-11-19 $81.49 $81.49 $81.45 $81.45 $56.72 501
2019-11-18 $81.95 $81.95 $81.95 $81.95 $57.07 347
2019-11-15 $81.60 $81.60 $81.50 $81.50 $56.75 290
2019-11-14 $80.35 $80.55 $80.35 $80.55 $56.09 775
2019-11-13 $80.45 $80.45 $80.45 $80.45 $56.02 250
2019-11-12 $82.10 $82.14 $82.10 $82.14 $57.20 4,482
2019-11-11 $83.45 $83.45 $83.45 $83.45 $58.11 435
2019-11-08 $82.44 $83.75 $82.44 $83.75 $58.32 13,425
2019-11-07 $81.70 $82.00 $81.70 $82.00 $57.10 555
2019-11-06 $80.10 $80.10 $80.10 $80.10 $55.78 143
2019-11-05 $80.10 $80.22 $80.00 $80.10 $55.78 2,974
2019-11-04 $79.15 $80.00 $79.15 $79.96 $55.68 7,016
2019-11-01 $77.10 $77.10 $77.10 $77.10 $53.69 217
2019-10-31 $76.55 $76.55 $76.55 $76.55 $53.31 1,360
2019-10-30 $76.60 $76.60 $76.60 $76.60 $53.34 175
2019-10-29 $77.20 $77.53 $76.80 $76.80 $53.48 743
2019-10-28 $77.65 $77.65 $77.65 $77.65 $54.07 264
2019-10-25 $76.55 $76.90 $76.55 $76.90 $53.55 148,332
2019-10-24 $76.72 $76.72 $75.70 $76.30 $53.13 203,672
2019-10-23 $76.10 $76.50 $75.85 $75.85 $52.82 150,271
2019-10-22 $75.00 $75.00 $75.00 $75.00 $52.23 2,724
2019-10-21 $75.00 $75.00 $75.00 $75.00 $52.23 40
2019-10-18 $74.65 $75.00 $74.65 $75.00 $52.23 760
2019-10-17 $76.25 $76.25 $74.73 $74.82 $52.10 853
2019-10-16 $73.97 $73.97 $73.97 $73.97 $51.51 349
2019-10-15 $71.14 $71.14 $71.14 $71.14 $49.54 5
2019-10-14 $70.77 $71.14 $70.77 $71.14 $49.54 1,016
2019-10-11 $70.96 $71.41 $70.96 $71.41 $49.73 441
2019-10-10 $68.62 $69.85 $68.62 $69.05 $48.08 790
2019-10-09 $68.55 $68.55 $68.00 $68.02 $47.37 1,006
2019-10-08 $66.99 $66.99 $66.99 $66.99 $46.65 641
2019-10-07 $68.51 $68.51 $68.51 $68.51 $47.71 1
2019-10-04 $68.51 $68.51 $68.51 $68.51 $47.71 52
2019-10-03 $69.00 $69.00 $68.51 $68.51 $47.71 730
2019-10-02 $69.01 $69.23 $69.01 $69.16 $48.16 386
2019-10-01 $70.45 $70.45 $70.45 $70.45 $49.06 113
2019-09-30 $70.60 $70.60 $69.65 $69.65 $48.50 435
2019-09-27 $68.85 $70.49 $68.85 $69.30 $48.26 3,179
2019-09-26 $69.55 $69.55 $69.55 $69.55 $48.43 0
2019-09-25 $70.55 $70.55 $69.55 $69.55 $48.43 450
2019-09-24 $69.72 $69.72 $69.72 $69.72 $48.55 237
2019-09-23 $71.00 $71.00 $71.00 $71.00 $49.44 1,129
2019-09-20 $70.93 $71.00 $70.93 $71.00 $49.44 263
2019-09-19 $71.30 $71.30 $71.30 $71.30 $49.65 47
2019-09-18 $70.70 $71.53 $70.70 $71.30 $49.65 658
2019-09-17 $71.22 $71.22 $71.22 $71.22 $49.59 2,160
2019-09-16 $71.50 $71.50 $71.50 $71.50 $49.79 730
2019-09-13 $72.35 $72.45 $72.35 $72.45 $50.45 728
2019-09-12 $71.00 $71.00 $71.00 $71.00 $49.44 197
2019-09-11 $70.50 $70.50 $70.50 $70.50 $49.09 332
2019-09-10 $70.25 $70.36 $70.25 $70.36 $49.00 305
2019-09-09 $69.00 $69.50 $69.00 $69.50 $48.40 887
2019-09-06 $68.81 $68.81 $68.30 $68.30 $47.56 10,165
2019-09-05 $69.20 $69.20 $67.85 $68.93 $48.00 846
2019-09-04 $67.58 $67.58 $66.70 $66.70 $46.45 1,037
2019-09-03 $64.90 $64.95 $64.90 $64.95 $45.23 352
2019-08-30 $67.46 $67.46 $67.46 $67.46 $46.98 610
2019-08-29 $66.45 $66.45 $66.45 $66.45 $46.27 100
2019-08-28 $65.31 $65.72 $65.31 $65.72 $45.76 273
2019-08-27 $65.97 $66.11 $65.31 $65.31 $45.48 4,390
2019-08-26 $65.75 $65.75 $65.75 $65.75 $45.79 170
2019-08-23 $65.10 $67.46 $65.10 $67.46 $46.98 596
2019-08-22 $67.16 $67.22 $66.71 $66.71 $46.45 951
2019-08-21 $65.50 $65.50 $65.50 $65.50 $45.61 0
2019-08-20 $65.91 $66.11 $65.50 $65.50 $45.61 1,674
2019-08-19 $66.02 $66.97 $65.85 $65.90 $45.89 1,722
2019-08-16 $65.11 $67.04 $65.11 $66.71 $46.45 3,085
2019-08-15 $65.32 $65.32 $64.31 $64.31 $44.78 11,759
2019-08-14 $66.28 $66.28 $65.75 $65.75 $45.79 645
2019-08-13 $67.72 $68.37 $67.71 $68.19 $47.48 2,054
2019-08-12 $68.40 $68.40 $68.40 $68.40 $47.63 0
2019-08-09 $68.03 $68.60 $67.72 $68.40 $47.63 2,921
2019-08-08 $70.19 $70.20 $70.19 $70.20 $48.88 1,381
2019-08-07 $69.75 $69.75 $69.25 $69.25 $48.22 360
2019-08-06 $69.74 $70.35 $69.70 $70.35 $48.99 7,710
2019-08-05 $74.50 $74.76 $73.63 $74.20 $51.67 81
2019-08-02 $74.20 $74.20 $74.20 $74.20 $51.67 290
2019-08-01 $74.50 $74.76 $73.63 $74.20 $51.67 893
2019-07-31 $74.63 $74.63 $74.63 $74.63 $51.97 3
2019-07-30 $74.63 $74.63 $74.63 $74.63 $51.97 124
2019-07-29 $74.83 $74.83 $74.63 $74.63 $51.97 312
2019-07-26 $76.24 $76.24 $76.24 $76.24 $53.09 25
2019-07-25 $77.07 $77.07 $76.24 $76.24 $53.09 499
2019-07-24 $77.88 $77.88 $77.88 $77.88 $54.23 284
2019-07-23 $77.05 $77.38 $76.50 $76.50 $53.27 752
2019-07-22 $74.00 $74.00 $74.00 $74.00 $51.53 400
2019-07-19 $74.10 $74.10 $74.10 $74.10 $51.60 28
2019-07-18 $74.40 $74.40 $74.00 $74.10 $51.60 2,311
2019-07-17 $74.56 $74.95 $74.40 $74.95 $52.19 1,260
2019-07-16 $74.60 $75.28 $74.45 $74.99 $52.22 803
2019-07-15 $75.45 $75.45 $74.40 $74.40 $51.81 475
2019-07-12 $73.85 $73.85 $73.85 $73.85 $51.43 6,268
2019-07-11 $73.85 $73.85 $73.85 $73.85 $51.43 282
2019-07-10 $73.65 $73.65 $73.65 $73.65 $51.29 359
2019-07-09 $73.30 $73.30 $73.30 $73.30 $51.04 8,531
2019-07-08 $74.20 $74.20 $74.00 $74.20 $51.67 1,028
2019-07-05 $74.80 $74.80 $74.80 $74.80 $52.09 16
2019-07-03 $74.80 $74.80 $74.80 $74.80 $52.09 130
2019-07-02 $73.40 $73.40 $73.40 $73.40 $51.11 557
2019-07-01 $74.15 $74.35 $74.15 $74.35 $51.77 454
2019-06-28 $73.25 $73.25 $73.25 $73.25 $51.01 36
2019-06-27 $74.25 $74.25 $73.25 $73.25 $51.01 2,166
2019-06-26 $72.60 $74.41 $72.60 $74.41 $51.82 2,476
2019-06-25 $72.59 $72.59 $72.59 $72.59 $50.55 132
2019-06-24 $72.30 $72.80 $72.10 $72.59 $50.55 793
2019-06-21 $71.70 $71.70 $71.70 $71.70 $49.93 136
2019-06-20 $73.25 $73.25 $71.70 $71.70 $49.93 1,602
2019-06-19 $71.25 $71.25 $71.25 $71.25 $49.62 452
2019-06-18 $70.47 $70.47 $70.20 $70.20 $48.88 420
2019-06-17 $69.40 $70.18 $69.40 $70.18 $48.87 818
2019-06-14 $70.50 $70.50 $69.40 $69.60 $48.47 4,189
2019-06-13 $71.70 $71.70 $70.74 $70.74 $49.26 1,523
2019-06-12 $70.60 $70.60 $70.60 $70.60 $49.16 663
2019-06-11 $70.60 $70.60 $70.60 $70.60 $49.16 260
2019-06-10 $72.09 $72.09 $71.25 $71.25 $49.62 320
2019-06-07 $71.25 $71.25 $71.25 $71.25 $49.62 256
2019-06-06 $69.86 $70.73 $69.85 $70.73 $49.25 916
2019-06-05 $70.85 $71.04 $70.85 $71.04 $49.47 417
2019-06-04 $71.00 $71.00 $70.94 $70.94 $49.40 261
2019-06-03 $68.85 $68.85 $68.50 $68.74 $47.87 873
2019-05-31 $68.00 $69.43 $68.00 $69.43 $48.35 6,832
2019-05-30 $70.29 $70.49 $69.95 $69.95 $48.71 753
2019-05-29 $70.30 $70.85 $69.71 $69.71 $48.54 782
2019-05-28 $71.30 $71.89 $71.30 $71.50 $49.79 410
2019-05-24 $71.47 $71.61 $70.70 $71.34 $49.68 795
2019-05-23 $71.00 $71.10 $69.95 $69.95 $48.71 640
2019-05-22 $71.30 $71.30 $71.30 $71.30 $49.65 624
2019-05-21 $72.80 $72.80 $71.90 $71.90 $50.07 854
2019-05-20 $78.95 $78.95 $78.95 $78.95 $54.98 169
2019-05-17 $78.95 $78.95 $78.95 $78.95 $54.98 72
2019-05-16 $78.95 $78.95 $78.95 $78.95 $52.38 217
2019-05-15 $75.50 $78.74 $75.50 $78.70 $49.75 3,454
2019-05-14 $75.65 $75.65 $75.65 $75.65 $47.82 234
2019-05-13 $76.50 $76.79 $75.83 $76.05 $48.07 1,116
2019-05-10 $77.27 $77.27 $77.12 $77.12 $48.75 1,000
2019-05-09 $78.05 $78.30 $76.95 $76.95 $48.64 1,015
2019-05-08 $79.35 $79.35 $79.35 $79.35 $50.16 284
2019-05-07 $80.00 $80.00 $80.00 $80.00 $50.57 330
2019-05-06 $82.70 $83.06 $82.70 $83.06 $52.50 394
2019-05-03 $84.00 $84.50 $84.00 $84.50 $53.41 3,018
2019-05-02 $85.55 $85.55 $85.00 $85.00 $53.73 200
2019-05-01 $84.60 $87.00 $84.60 $87.00 $54.99 1,421
2019-04-30 $84.05 $84.05 $84.05 $84.05 $53.13 0
2019-04-29 $83.90 $84.54 $83.90 $84.05 $53.13 1,134
2019-04-26 $85.20 $85.20 $85.20 $85.20 $53.85 30
2019-04-25 $85.20 $85.20 $85.20 $85.20 $53.85 50
2019-04-24 $84.90 $85.22 $84.90 $85.20 $53.85 1,318
2019-04-23 $87.05 $87.05 $87.05 $87.05 $55.02 664
2019-04-22 $86.35 $86.35 $86.35 $86.35 $54.58 103
2019-04-18 $86.87 $86.90 $86.65 $86.90 $54.93 573
2019-04-17 $87.10 $88.25 $87.10 $88.00 $55.62 1,558
2019-04-16 $87.00 $87.00 $85.70 $85.70 $54.17 2,070
2019-04-15 $86.55 $86.55 $84.79 $84.79 $53.59 654
2019-04-12 $84.35 $84.35 $84.35 $84.35 $53.32 447
2019-04-11 $82.25 $82.25 $82.25 $82.25 $51.99 685
2019-04-10 $82.50 $82.50 $82.50 $82.50 $52.15 120
2019-04-09 $82.50 $82.79 $82.18 $82.79 $52.33 1,124
2019-04-08 $81.70 $81.70 $81.70 $81.70 $51.64 70
2019-04-05 $82.65 $82.65 $81.35 $81.70 $51.64 1,360
2019-04-04 $80.85 $80.85 $80.85 $80.85 $51.10 61
2019-04-03 $82.55 $82.55 $80.85 $80.85 $51.10 50,570
2019-04-02 $80.00 $80.23 $79.45 $80.23 $50.71 924
2019-04-01 $77.75 $79.35 $77.75 $79.15 $50.03 1,816
2019-03-29 $76.39 $76.39 $76.39 $76.39 $48.28 279
2019-03-28 $77.75 $77.75 $77.75 $77.75 $49.14 90
2019-03-27 $77.75 $77.75 $77.75 $77.75 $49.14 2
2019-03-26 $76.29 $77.75 $76.29 $77.75 $49.14 476
2019-03-25 $78.00 $78.00 $78.00 $78.00 $49.30 364
2019-03-22 $79.80 $79.80 $78.01 $79.00 $49.93 802
2019-03-21 $80.30 $80.79 $80.00 $80.00 $50.57 630
2019-03-20 $80.80 $82.00 $80.80 $81.39 $51.45 1,300
2019-03-19 $86.00 $86.65 $86.00 $86.65 $54.77 740
2019-03-18 $84.20 $84.20 $84.18 $84.18 $53.21 1,084
2019-03-15 $84.15 $84.20 $84.15 $84.20 $53.22 240
2019-03-14 $83.78 $83.78 $83.78 $83.78 $52.96 328
2019-03-13 $83.65 $84.20 $83.65 $84.20 $53.22 3,690
2019-03-12 $82.02 $82.40 $82.02 $82.40 $52.08 34,840
2019-03-11 $81.00 $81.00 $81.00 $81.00 $51.20 185
2019-03-08 $84.15 $84.15 $84.15 $84.15 $53.19 64
2019-03-07 $84.15 $84.15 $84.15 $84.15 $53.19 55
2019-03-06 $84.15 $84.15 $84.15 $84.15 $53.19 103
2019-03-05 $84.53 $84.53 $84.15 $84.15 $53.19 1,600
2019-03-04 $85.70 $85.70 $83.80 $84.15 $53.19 6,482
2019-03-01 $85.00 $85.00 $85.00 $85.00 $53.73 800
2019-02-28 $84.42 $84.42 $84.42 $84.42 $53.36 28
2019-02-27 $84.42 $84.42 $84.42 $84.42 $53.36 32,534
2019-02-26 $84.10 $84.10 $83.91 $83.91 $53.04 399
2019-02-25 $83.75 $85.00 $83.75 $84.56 $53.45 506
2019-02-22 $82.35 $82.92 $82.35 $82.92 $52.41 881
2019-02-21 $81.95 $81.95 $81.95 $81.95 $51.80 163
2019-02-20 $81.95 $82.40 $81.95 $82.40 $52.08 764
2019-02-19 $81.56 $81.56 $80.20 $80.20 $50.69 2,163
2019-02-15 $78.83 $80.07 $78.65 $78.65 $49.71 53,421
2019-02-14 $78.83 $78.83 $78.83 $78.83 $49.83 258
2019-02-13 $79.00 $79.75 $79.00 $79.75 $50.41 729
2019-02-12 $79.90 $79.90 $78.35 $78.35 $49.52 80,594
2019-02-11 $78.29 $78.29 $78.29 $78.29 $49.49 277
2019-02-08 $79.60 $79.60 $78.29 $78.29 $49.49 703
2019-02-07 $81.00 $81.00 $80.43 $80.43 $50.84 630
2019-02-06 $83.61 $83.61 $83.61 $83.61 $52.85 0
2019-02-05 $83.30 $83.93 $83.30 $83.61 $52.85 757
2019-02-04 $84.23 $84.23 $84.23 $84.23 $53.24 95
2019-02-01 $84.23 $84.23 $84.23 $84.23 $53.24 116
2019-01-31 $84.23 $84.23 $84.23 $84.23 $53.24 99
2019-01-30 $84.50 $84.50 $83.04 $84.23 $53.24 1,073
2019-01-29 $84.15 $84.15 $84.15 $84.15 $53.19 125
2019-01-28 $84.20 $84.20 $84.20 $84.20 $53.22 89
2019-01-25 $85.00 $85.00 $84.20 $84.20 $53.22 304
2019-01-24 $83.00 $83.00 $83.00 $83.00 $52.46 320
2019-01-23 $82.00 $82.73 $82.00 $82.35 $52.05 772
2019-01-22 $82.92 $83.10 $81.75 $83.10 $52.53 1,017
2019-01-18 $82.94 $82.94 $82.94 $82.94 $52.43 225
2019-01-17 $80.50 $80.85 $80.50 $80.85 $51.10 358
2019-01-16 $82.10 $82.10 $80.34 $80.34 $50.78 407
2019-01-15 $81.35 $82.70 $81.35 $82.14 $51.92 532
2019-01-14 $81.86 $82.05 $81.86 $81.97 $51.81 682
2019-01-11 $84.55 $84.55 $84.55 $84.55 $53.44 100
2019-01-10 $83.62 $84.55 $83.62 $84.55 $53.44 2,250
2019-01-09 $84.35 $84.35 $84.35 $84.35 $53.32 135
2019-01-08 $83.90 $83.90 $83.79 $83.79 $52.96 568
2019-01-07 $82.90 $82.90 $82.70 $82.70 $52.27 403
2019-01-04 $81.04 $81.04 $81.04 $81.04 $51.22 200
2019-01-03 $77.72 $78.85 $77.72 $77.90 $49.24 4,509
2019-01-02 $81.39 $81.39 $81.39 $81.39 $51.44 7,712
2018-12-31 $80.65 $82.44 $80.42 $81.39 $51.44 2,524
2018-12-28 $80.90 $81.50 $80.65 $81.50 $51.51 9,992
2018-12-27 $79.30 $80.30 $78.90 $80.30 $50.76 840
2018-12-26 $78.78 $80.19 $78.09 $80.19 $50.69 5,559
2018-12-24 $79.25 $79.25 $79.25 $79.25 $50.09 1,036
2018-12-21 $81.50 $81.50 $79.95 $80.16 $50.67 37,846
2018-12-20 $81.60 $82.00 $81.60 $82.00 $51.83 863
2018-12-19 $83.86 $83.86 $83.86 $83.86 $53.01 963
2018-12-18 $82.48 $83.54 $82.48 $83.54 $52.80 602
2018-12-17 $83.03 $83.45 $83.03 $83.45 $52.75 1,016
2018-12-14 $83.09 $83.10 $83.09 $83.10 $52.53 342
2018-12-13 $83.19 $83.19 $83.19 $83.19 $52.58 300
2018-12-12 $82.00 $82.26 $82.00 $82.00 $51.83 2,105
2018-12-11 $81.60 $82.40 $81.60 $82.40 $52.08 785
2018-12-10 $78.84 $80.00 $78.81 $80.00 $50.57 2,806
2018-12-07 $82.75 $82.75 $82.75 $82.75 $52.30 271
2018-12-06 $81.87 $82.00 $81.09 $81.09 $51.26 675
2018-12-04 $85.10 $85.10 $85.10 $85.10 $53.79 227
2018-12-03 $86.40 $86.40 $85.10 $85.10 $53.79 2,262
2018-11-30 $80.85 $80.85 $80.85 $80.85 $51.10 199
2018-11-29 $82.44 $82.44 $82.44 $82.44 $52.11 3,204
2018-11-28 $83.93 $83.93 $82.79 $82.79 $52.33 1,311
2018-11-27 $82.65 $82.85 $82.65 $82.85 $52.37 1,161
2018-11-26 $84.88 $84.88 $84.88 $84.88 $53.65 30
2018-11-23 $84.88 $84.88 $84.88 $84.88 $53.65 75
2018-11-21 $84.88 $84.88 $84.88 $84.88 $53.65 115
2018-11-20 $84.88 $84.88 $84.88 $84.88 $53.65 218
2018-11-19 $84.88 $84.88 $84.88 $84.88 $53.65 381
2018-11-16 $84.22 $84.22 $84.22 $84.22 $53.23 142
2018-11-15 $84.15 $84.22 $83.76 $84.22 $53.23 1,589
2018-11-14 $84.56 $84.56 $84.08 $84.08 $53.15 361
2018-11-13 $82.95 $83.04 $82.31 $83.02 $52.48 1,415
2018-11-12 $80.80 $80.80 $80.80 $80.80 $51.07 167
2018-11-09 $81.91 $84.38 $81.59 $81.59 $51.57 10,248
2018-11-08 $85.00 $85.00 $84.00 $84.00 $53.10 1,035
2018-11-07 $86.69 $86.69 $85.17 $85.17 $53.83 709
2018-11-06 $87.11 $88.87 $87.11 $88.05 $55.66 420
2018-11-05 $87.82 $87.82 $87.75 $87.75 $55.47 520
2018-11-02 $88.44 $88.44 $88.44 $88.44 $55.90 163
2018-11-01 $88.20 $88.20 $86.90 $86.90 $54.93 963
2018-10-31 $86.12 $86.90 $86.12 $86.90 $54.93 25,806
2018-10-30 $86.57 $86.70 $86.57 $86.70 $54.80 3,619
2018-10-29 $87.33 $87.33 $87.33 $87.33 $55.20 320
2018-10-26 $84.67 $85.71 $84.67 $85.71 $54.18 8,683
2018-10-25 $84.27 $84.93 $84.12 $84.93 $53.68 50,788
2018-10-24 $83.30 $83.30 $81.64 $81.64 $51.60 4,712
2018-10-23 $84.16 $85.43 $84.16 $85.43 $54.00 15,634
2018-10-22 $85.90 $85.90 $85.80 $85.80 $54.23 339
2018-10-19 $85.05 $85.80 $84.93 $85.80 $54.23 545
2018-10-18 $85.59 $85.79 $84.93 $84.93 $53.68 2,785
2018-10-17 $86.73 $87.75 $86.73 $87.75 $55.47 489
2018-10-16 $86.91 $88.84 $86.91 $88.00 $55.62 2,247
2018-10-15 $87.80 $87.80 $87.52 $87.52 $55.32 50,345
2018-10-12 $86.20 $86.63 $85.00 $86.63 $54.76 2,970
2018-10-11 $86.09 $86.20 $84.78 $86.20 $54.49 2,582
2018-10-10 $86.66 $87.83 $85.56 $85.56 $54.08 2,137
2018-10-09 $87.38 $88.25 $87.25 $88.25 $55.78 734
2018-10-08 $88.10 $88.10 $87.80 $87.80 $55.50 328
2018-10-05 $89.30 $89.30 $89.30 $89.30 $56.45 92
2018-10-04 $89.30 $89.30 $89.30 $89.30 $56.45 400
2018-10-03 $90.51 $90.51 $90.47 $90.47 $57.18 862
2018-10-02 $90.31 $91.55 $90.31 $91.55 $57.87 681
2018-10-01 $91.86 $91.86 $89.80 $89.80 $56.76 701
2018-09-28 $90.82 $90.82 $89.63 $90.54 $57.23 1,002
2018-09-27 $93.02 $93.02 $91.45 $92.97 $58.76 760
2018-09-26 $92.39 $93.22 $92.39 $93.22 $58.92 7,287
2018-09-25 $93.44 $93.44 $93.44 $93.44 $59.06 300
2018-09-24 $98.80 $98.80 $98.80 $98.80 $62.45 20
2018-09-21 $102.10 $102.10 $98.80 $98.80 $62.45 2,025
2018-09-20 $100.25 $100.25 $100.25 $100.25 $63.37 500
2018-09-19 $95.05 $95.05 $95.05 $95.05 $60.08 137
2018-09-18 $95.05 $95.05 $95.05 $95.05 $60.08 300
2018-09-17 $96.50 $96.50 $95.19 $95.75 $60.52 750
2018-09-14 $95.89 $95.89 $95.89 $95.89 $60.61 558
2018-09-13 $95.46 $95.46 $95.46 $95.46 $60.34 559
2018-09-12 $93.78 $93.91 $93.78 $93.91 $59.36 923
2018-09-11 $93.30 $93.30 $93.30 $93.30 $58.97 152
2018-09-10 $94.42 $94.42 $94.42 $94.42 $59.68 152
2018-09-07 $93.00 $94.42 $93.00 $94.42 $59.68 759
2018-09-06 $92.76 $92.76 $92.76 $92.76 $58.63 251
2018-09-05 $94.79 $94.79 $94.52 $94.52 $59.74 938
2018-09-04 $94.55 $94.55 $94.50 $94.50 $59.73 1,262
2018-08-31 $97.07 $97.07 $96.55 $96.55 $61.03 435
2018-08-30 $97.95 $97.95 $97.95 $97.95 $61.91 273
2018-08-29 $98.46 $98.46 $97.94 $97.94 $61.91 1,130
2018-08-28 $99.34 $100.17 $98.51 $98.99 $62.57 1,394
2018-08-27 $95.78 $97.94 $95.78 $97.26 $61.48 2,357
2018-08-24 $94.54 $94.54 $94.54 $94.54 $59.76 161
2018-08-23 $93.80 $93.80 $93.80 $93.80 $59.29 333
2018-08-22 $96.35 $96.35 $95.43 $95.43 $60.32 665
2018-08-21 $95.83 $95.83 $95.80 $95.80 $60.55 351
2018-08-20 $93.01 $95.00 $93.01 $93.09 $58.84 2,326
2018-08-17 $92.56 $93.14 $92.19 $92.19 $58.27 1,244
2018-08-16 $93.38 $93.50 $93.38 $93.50 $59.10 1,003
2018-08-15 $92.00 $92.00 $92.00 $92.00 $58.15 111
2018-08-14 $93.43 $93.43 $93.43 $93.43 $59.06 142
2018-08-13 $95.02 $95.02 $95.02 $95.02 $60.06 3,551
2018-08-10 $97.50 $97.50 $97.50 $97.50 $61.63 66
2018-08-09 $98.00 $98.00 $97.50 $97.50 $61.63 805
2018-08-08 $98.00 $98.00 $98.00 $98.00 $61.94 3,845
2018-08-07 $96.91 $96.91 $96.91 $96.91 $61.26 265
2018-08-06 $97.42 $97.42 $96.01 $96.01 $60.69 550
2018-08-03 $95.16 $95.35 $94.96 $95.35 $60.27 796
2018-08-02 $94.93 $94.93 $94.00 $94.70 $59.86 2,451
2018-08-01 $98.40 $98.40 $98.40 $98.40 $62.20 948
2018-07-31 $98.40 $98.40 $98.40 $98.40 $62.20 800
2018-07-30 $96.52 $96.52 $96.52 $96.52 $61.01 251
2018-07-27 $96.91 $96.91 $95.70 $95.70 $60.49 1,838
2018-07-26 $97.00 $97.92 $97.00 $97.92 $61.89 581
2018-07-25 $93.73 $94.43 $93.32 $94.43 $59.69 1,905
2018-07-24 $96.00 $96.31 $95.07 $96.31 $60.88 1,550
2018-07-23 $92.95 $93.59 $92.84 $93.59 $59.16 467
2018-07-20 $93.63 $93.63 $92.17 $92.17 $58.26 340
2018-07-19 $94.36 $94.36 $94.36 $94.36 $59.64 180
2018-07-18 $94.50 $95.10 $94.50 $95.10 $60.11 1,634
2018-07-17 $93.80 $93.80 $93.67 $93.71 $59.23 900
2018-07-16 $93.00 $93.00 $93.00 $93.00 $58.78 64
2018-07-13 $93.00 $93.00 $93.00 $93.00 $58.78 395
2018-07-12 $91.62 $91.62 $91.62 $91.62 $57.91 79
2018-07-11 $91.62 $91.62 $91.62 $91.62 $57.91 2,800
2018-07-10 $93.28 $94.60 $93.27 $93.27 $58.95 778
2018-07-09 $93.42 $94.96 $93.42 $94.96 $60.02 1,383
2018-07-06 $94.11 $94.61 $92.60 $92.65 $58.56 3,101
2018-07-05 $95.00 $95.96 $91.51 $95.96 $60.65 1,520
2018-07-03 $90.60 $90.60 $90.60 $90.60 $57.27 150
2018-07-02 $89.97 $90.05 $89.97 $90.05 $56.92 1,550
2018-06-29 $90.35 $90.99 $90.35 $90.60 $57.27 932
2018-06-28 $90.83 $90.83 $90.83 $90.83 $57.41 213
2018-06-27 $92.29 $92.29 $90.90 $91.46 $57.81 2,912
2018-06-26 $90.75 $91.02 $90.75 $91.02 $57.53 1,006
2018-06-25 $92.56 $92.56 $91.29 $92.30 $58.34 5,443
2018-06-22 $93.95 $93.95 $92.17 $93.53 $59.12 5,864
2018-06-21 $93.52 $94.29 $93.48 $94.29 $59.60 574
2018-06-20 $96.78 $96.82 $96.24 $96.24 $60.83 2,102
2018-06-19 $97.95 $97.95 $97.45 $97.45 $61.60 888
2018-06-18 $97.14 $98.78 $97.14 $98.22 $62.08 3,777
2018-06-15 $99.30 $100.83 $99.12 $100.76 $63.69 2,219
2018-06-14 $99.60 $100.95 $98.80 $99.67 $63.00 2,958
2018-06-13 $99.66 $99.66 $99.08 $99.08 $62.63 5,037
2018-06-12 $99.38 $99.38 $99.38 $99.38 $62.82 678
2018-06-11 $100.00 $100.00 $100.00 $100.00 $63.21 335
2018-06-08 $100.00 $100.00 $100.00 $100.00 $63.21 419
2018-06-07 $102.10 $102.35 $102.10 $102.35 $64.69 545
2018-06-06 $101.75 $101.75 $101.75 $101.75 $64.31 10
2018-06-05 $102.00 $102.00 $101.75 $101.75 $64.31 916
2018-06-04 $100.44 $100.50 $100.44 $100.50 $63.52 858
2018-06-01 $100.19 $100.19 $100.19 $100.19 $63.33 120
2018-05-31 $100.26 $100.26 $99.46 $100.19 $63.33 1,566
2018-05-30 $101.23 $101.23 $101.23 $101.23 $63.99 626
2018-05-29 $99.75 $99.75 $97.24 $99.60 $62.96 3,653
2018-05-25 $103.00 $103.00 $103.00 $103.00 $65.10 1,080
2018-05-24 $102.52 $103.01 $101.17 $103.00 $65.10 1,824
2018-05-23 $106.16 $106.16 $106.16 $106.16 $67.10 509
2018-05-22 $106.16 $106.16 $106.16 $106.16 $67.10 200
2018-05-21 $106.96 $106.96 $106.96 $106.96 $67.61 195
2018-05-18 $108.80 $108.80 $108.80 $108.80 $68.77 21
2018-05-17 $108.80 $108.80 $108.80 $108.80 $65.91 400
2018-05-16 $109.64 $109.64 $108.60 $108.60 $63.06 1,205
2018-05-15 $108.01 $109.32 $108.01 $109.32 $63.48 1,421
2018-05-14 $109.00 $109.00 $109.00 $109.00 $63.29 442
2018-05-11 $109.27 $109.27 $109.00 $109.00 $63.29 475
2018-05-10 $108.75 $109.90 $108.75 $109.90 $63.81 1,080
2018-05-09 $108.75 $108.99 $108.75 $108.99 $63.29 320
2018-05-08 $109.41 $109.41 $109.41 $109.41 $63.53 100
2018-05-07 $108.56 $109.41 $108.56 $109.41 $63.53 416
2018-05-04 $111.18 $111.18 $111.18 $111.18 $64.56 50
2018-05-03 $111.18 $111.18 $111.18 $111.18 $64.56 400
2018-05-02 $111.38 $111.38 $111.38 $111.38 $64.67 547
2018-05-01 $110.95 $110.95 $110.95 $110.95 $64.42 36
2018-04-30 $110.18 $110.95 $110.18 $110.95 $64.42 605
2018-04-27 $109.88 $111.75 $109.88 $111.00 $64.45 1,937
2018-04-26 $109.28 $109.28 $109.28 $109.28 $63.45 658
2018-04-25 $108.50 $108.79 $108.26 $108.26 $62.86 730
2018-04-24 $110.73 $110.73 $110.73 $110.73 $64.30 49
2018-04-23 $110.67 $110.73 $110.67 $110.73 $64.30 690
2018-04-20 $111.13 $111.13 $111.13 $111.13 $64.53 220
2018-04-19 $112.00 $112.00 $112.00 $112.00 $65.03 60
2018-04-18 $112.00 $112.00 $112.00 $112.00 $65.03 2,500
2018-04-17 $113.50 $113.50 $113.50 $113.50 $65.90 452
2018-04-16 $111.63 $111.63 $111.63 $111.63 $64.82 130
2018-04-13 $111.63 $111.63 $111.63 $111.63 $64.82 10
2018-04-12 $111.63 $111.63 $111.63 $111.63 $64.82 100
2018-04-11 $111.00 $111.00 $110.52 $110.52 $64.17 695
2018-04-10 $111.29 $111.29 $111.29 $111.29 $64.62 258
2018-04-09 $108.21 $108.21 $108.21 $108.21 $62.83 175
2018-04-06 $108.21 $108.21 $108.21 $108.21 $62.83 250
2018-04-05 $108.00 $108.00 $108.00 $108.00 $62.71 195
2018-04-04 $108.25 $108.25 $108.25 $108.25 $62.86 186
2018-04-03 $107.25 $107.25 $107.25 $107.25 $62.27 121
2018-04-02 $105.90 $107.25 $105.86 $107.25 $62.27 401
2018-03-29 $108.50 $109.15 $107.76 $107.76 $62.57 1,303
2018-03-28 $105.23 $105.23 $105.07 $105.07 $61.01 323
2018-03-27 $106.75 $106.75 $106.75 $106.75 $61.98 183
2018-03-26 $106.24 $106.75 $106.24 $106.75 $61.98 336
2018-03-23 $103.73 $103.73 $103.73 $103.73 $60.23 6,807
2018-03-22 $104.56 $104.56 $104.56 $104.56 $60.71 239
2018-03-21 $104.75 $104.75 $104.75 $104.75 $60.82 121
2018-03-20 $105.00 $105.00 $104.75 $104.75 $60.82 626
2018-03-19 $105.00 $105.00 $105.00 $105.00 $60.97 55
2018-03-16 $105.00 $105.00 $105.00 $105.00 $60.97 290
2018-03-15 $105.00 $105.00 $104.95 $104.95 $60.94 977
2018-03-14 $104.00 $104.00 $104.00 $104.00 $60.39 360
2018-03-13 $105.63 $105.63 $104.89 $104.89 $60.90 626
2018-03-12 $104.75 $106.50 $104.75 $106.50 $61.84 1,612
2018-03-09 $104.50 $104.75 $104.50 $104.75 $60.82 456
2018-03-08 $104.00 $104.00 $104.00 $104.00 $60.39 290
2018-03-07 $104.90 $105.03 $104.90 $105.03 $60.99 778
2018-03-06 $104.00 $104.90 $104.00 $104.90 $60.91 1,026
2018-03-05 $101.61 $102.80 $101.61 $102.80 $59.69 1,412
2018-03-02 $104.50 $104.50 $104.50 $104.50 $60.68 134
2018-03-01 $106.28 $106.28 $106.28 $106.28 $61.71 197
2018-02-28 $106.75 $106.75 $106.28 $106.28 $61.71 554
2018-02-27 $106.75 $106.75 $106.75 $106.75 $61.98 566
2018-02-26 $107.78 $108.00 $107.75 $108.00 $62.71 469
2018-02-23 $108.50 $108.50 $107.20 $107.20 $62.25 703
2018-02-22 $106.50 $106.50 $106.50 $106.50 $61.84 106
2018-02-21 $106.29 $107.50 $106.25 $106.50 $61.84 3,292
2018-02-20 $108.00 $108.00 $106.04 $106.04 $61.57 1,312
2018-02-16 $109.00 $109.55 $109.00 $109.55 $63.61 1,700
2018-02-15 $108.50 $109.50 $108.50 $109.50 $63.58 1,213
2018-02-14 $106.79 $106.79 $106.79 $106.79 $62.01 330
2018-02-13 $107.00 $108.00 $107.00 $108.00 $62.71 694
2018-02-12 $107.50 $107.50 $107.50 $107.50 $62.42 300
2018-02-09 $105.00 $106.25 $105.00 $106.25 $61.69 10,748
2018-02-08 $106.97 $106.97 $106.29 $106.60 $61.90 1,547
2018-02-07 $109.38 $109.38 $108.25 $109.29 $63.46 1,260
2018-02-06 $108.50 $110.86 $108.50 $110.86 $64.37 1,609
2018-02-05 $109.75 $109.75 $109.26 $109.26 $63.44 1,589
2018-02-02 $112.00 $112.00 $112.00 $112.00 $65.03 552
2018-02-01 $114.38 $114.38 $114.38 $114.38 $66.41 548
2018-01-31 $115.00 $115.00 $115.00 $115.00 $66.77 231
2018-01-30 $114.79 $114.91 $114.00 $114.75 $66.63 13,886
2018-01-29 $116.21 $116.21 $115.25 $115.25 $66.92 680
2018-01-26 $116.50 $116.50 $116.50 $116.50 $67.65 259
2018-01-25 $118.00 $118.00 $118.00 $118.00 $68.51 151
2018-01-24 $118.00 $118.25 $117.75 $118.00 $68.51 2,641
2018-01-23 $118.00 $118.00 $118.00 $118.00 $68.52 74
2018-01-22 $118.25 $118.25 $118.00 $118.00 $68.52 620
2018-01-19 $115.25 $115.25 $115.25 $115.25 $66.92 620
2018-01-18 $113.50 $113.72 $113.50 $113.72 $66.03 521
2018-01-17 $112.44 $113.03 $112.19 $113.03 $65.63 585
2018-01-16 $112.25 $112.98 $112.25 $112.74 $65.46 1,822
2018-01-12 $108.00 $109.74 $108.00 $109.74 $63.72 338
2018-01-11 $106.01 $106.88 $106.01 $106.54 $61.86 7,659
2018-01-10 $108.25 $108.25 $108.25 $108.25 $62.86 115
2018-01-09 $107.25 $108.25 $106.75 $108.25 $62.86 1,426
2018-01-08 $107.25 $107.34 $107.00 $107.00 $62.13 624
2018-01-05 $106.62 $106.62 $106.00 $106.00 $61.55 545
2018-01-04 $105.75 $106.13 $105.75 $106.13 $61.62 871
2018-01-03 $104.60 $104.60 $104.00 $104.60 $60.74 45,700
2018-01-02 $103.50 $103.50 $103.50 $103.50 $60.10 206
2017-12-29 $103.40 $103.40 $103.40 $103.40 $60.04 85
2017-12-28 $104.05 $104.05 $103.40 $103.40 $60.04 714
2017-12-27 $104.25 $104.25 $103.00 $103.43 $60.06 2,572
2017-12-26 $102.75 $104.98 $102.75 $104.68 $60.78 575
2017-12-22 $102.50 $104.00 $102.50 $104.00 $60.39 2,413
2017-12-21 $103.70 $104.10 $103.50 $103.50 $60.10 920
2017-12-20 $102.79 $103.00 $102.79 $103.00 $59.81 595
2017-12-19 $102.75 $103.50 $102.75 $103.50 $60.10 2,420
2017-12-18 $102.75 $103.44 $102.14 $102.14 $59.31 11,110
2017-12-15 $100.98 $100.98 $100.98 $100.98 $58.63 233
2017-12-14 $101.50 $101.60 $100.75 $100.75 $58.50 1,118
2017-12-13 $101.12 $101.38 $101.12 $101.13 $58.72 1,243
2017-12-12 $101.25 $101.25 $100.00 $100.61 $58.42 327
2017-12-11 $100.32 $100.32 $100.04 $100.04 $58.09 645
2017-12-08 $101.00 $101.00 $99.89 $99.89 $58.00 532
2017-12-07 $100.25 $100.26 $100.25 $100.26 $58.22 1,519
2017-12-06 $99.75 $99.75 $99.75 $99.75 $57.92 660
2017-12-05 $101.39 $101.50 $100.88 $100.88 $58.58 1,749
2017-12-04 $100.82 $100.82 $100.54 $100.54 $58.38 464
2017-12-01 $100.75 $100.75 $99.50 $99.65 $57.86 1,196
2017-11-30 $100.25 $100.25 $100.25 $100.25 $58.21 1,053
2017-11-29 $100.75 $100.75 $100.01 $100.56 $58.39 4,008
2017-11-28 $100.88 $101.00 $100.35 $101.00 $58.65 1,755
2017-11-27 $102.13 $102.13 $101.54 $101.54 $58.96 369
2017-11-24 $102.80 $102.80 $102.80 $102.80 $59.69 100
2017-11-22 $103.06 $103.06 $101.55 $101.66 $59.03 4,356
2017-11-21 $102.00 $102.80 $102.00 $102.80 $59.69 1,442
2017-11-20 $100.12 $100.25 $99.70 $99.70 $57.89 1,689
2017-11-17 $99.50 $100.00 $99.50 $100.00 $58.07 1,667
2017-11-16 $100.90 $101.00 $100.50 $101.00 $58.65 1,755
2017-11-15 $100.73 $100.73 $100.73 $100.73 $58.49 285
2017-11-14 $100.87 $100.87 $100.87 $100.87 $58.57 382
2017-11-13 $100.50 $101.00 $100.12 $100.26 $58.22 3,054
2017-11-10 $100.04 $100.04 $100.04 $100.04 $58.09 135
2017-11-09 $100.00 $100.48 $100.00 $100.48 $58.34 579
2017-11-08 $100.50 $100.50 $100.50 $100.50 $58.36 448
2017-11-07 $101.13 $101.13 $101.13 $101.13 $58.72 183
2017-11-06 $103.56 $103.56 $103.56 $103.56 $60.13 118
2017-11-03 $103.56 $103.56 $103.56 $103.56 $60.13 220
2017-11-02 $103.56 $103.56 $103.56 $103.56 $60.13 200
2017-11-01 $103.56 $103.56 $103.56 $103.56 $60.13 207
2017-10-31 $101.75 $102.00 $101.75 $102.00 $59.23 722
2017-10-30 $101.00 $101.00 $101.00 $101.00 $58.65 108
2017-10-27 $101.00 $101.00 $101.00 $101.00 $58.65 1,199
2017-10-26 $100.50 $100.50 $100.50 $100.50 $58.36 376
2017-10-25 $100.73 $101.25 $100.28 $101.25 $58.79 2,006
2017-10-24 $101.51 $102.50 $101.51 $102.50 $59.52 640
2017-10-23 $100.50 $100.54 $100.50 $100.54 $58.38 876
2017-10-20 $101.69 $101.69 $101.40 $101.40 $58.88 960
2017-10-19 $102.50 $103.06 $102.50 $103.06 $59.84 400
2017-10-18 $102.50 $102.50 $102.50 $102.50 $59.52 212
2017-10-17 $102.54 $102.54 $102.50 $102.50 $59.52 739
2017-10-16 $103.13 $103.13 $103.13 $103.13 $59.88 70
2017-10-13 $103.00 $103.13 $103.00 $103.13 $59.88 3,965
2017-10-12 $104.60 $104.60 $104.60 $104.60 $60.74 0
2017-10-11 $104.09 $104.60 $104.09 $104.60 $60.74 437
2017-10-10 $104.29 $104.38 $104.20 $104.35 $60.59 3,175
2017-10-09 $103.77 $104.96 $103.77 $104.96 $60.95 2,772
2017-10-06 $104.25 $104.31 $104.25 $104.31 $60.57 444
2017-10-05 $103.73 $103.73 $103.73 $103.73 $60.23 384
2017-10-04 $103.54 $103.54 $103.54 $103.54 $60.12 281
2017-10-03 $100.98 $100.98 $100.98 $100.98 $58.63 300
2017-10-02 $101.00 $101.42 $100.50 $100.98 $58.63 955
2017-09-29 $100.60 $101.35 $100.60 $101.35 $58.85 859
2017-09-28 $98.83 $99.00 $98.83 $99.00 $57.48 923
2017-09-27 $100.50 $100.50 $100.50 $100.50 $58.36 3,398
2017-09-26 $100.50 $100.50 $100.50 $100.50 $58.36 286
2017-09-25 $101.10 $101.10 $101.10 $101.10 $58.70 373
2017-09-22 $101.80 $101.99 $101.62 $101.99 $59.22 1,409
2017-09-21 $101.95 $101.99 $101.08 $101.80 $59.11 4,165
2017-09-20 $101.75 $101.75 $100.63 $100.72 $58.48 807
2017-09-19 $101.85 $101.85 $100.68 $100.68 $58.46 529
2017-09-18 $101.50 $101.83 $100.74 $100.74 $58.49 3,310
2017-09-15 $100.70 $101.71 $100.66 $101.71 $59.06 1,779
2017-09-14 $99.95 $99.95 $99.95 $99.95 $58.04 538
2017-09-13 $100.00 $100.00 $100.00 $100.00 $58.07 352
2017-09-12 $100.19 $100.43 $99.41 $100.43 $58.31 1,049
2017-09-11 $99.00 $99.90 $99.00 $99.50 $57.77 1,876
2017-09-08 $99.85 $99.85 $99.50 $99.50 $57.77 1,060
2017-09-07 $99.13 $99.13 $99.00 $99.00 $57.48 852
2017-09-06 $97.78 $98.43 $97.78 $98.43 $57.15 1,586
2017-09-05 $95.95 $96.26 $95.68 $95.85 $55.66 2,042
2017-09-01 $93.15 $94.16 $93.15 $94.16 $54.67 330
2017-08-31 $93.00 $93.00 $92.42 $92.42 $53.66 2,351
2017-08-30 $94.15 $94.15 $93.91 $93.91 $54.53 584
2017-08-29 $93.75 $94.66 $93.75 $93.76 $54.44 1,130
2017-08-28 $95.00 $95.30 $94.49 $94.53 $54.89 1,645
2017-08-25 $93.90 $94.60 $93.90 $94.60 $54.93 826
2017-08-24 $94.70 $94.70 $94.64 $94.64 $54.95 600
2017-08-23 $93.85 $93.85 $93.05 $93.06 $54.04 1,280
2017-08-22 $93.33 $93.80 $92.89 $93.75 $54.44 1,633
2017-08-21 $92.40 $93.10 $92.40 $92.52 $53.72 1,549
2017-08-18 $93.13 $93.85 $92.52 $93.80 $54.47 1,729
2017-08-17 $93.88 $93.88 $93.27 $93.27 $54.16 795
2017-08-16 $93.57 $94.05 $93.40 $93.40 $54.23 12,819
2017-08-15 $94.75 $94.75 $93.60 $94.45 $54.84 1,397
2017-08-14 $94.94 $94.94 $94.16 $94.63 $54.95 1,029
2017-08-11 $93.55 $93.55 $93.55 $93.55 $54.32 326
2017-08-10 $93.01 $93.69 $93.01 $93.37 $54.22 1,234
2017-08-09 $93.52 $93.52 $93.36 $93.36 $54.21 1,101
2017-08-08 $94.74 $94.74 $94.74 $94.74 $55.01 132
2017-08-07 $94.84 $95.17 $94.84 $95.17 $55.26 1,061
2017-08-04 $95.94 $96.10 $95.50 $95.55 $55.48 6,692
2017-08-03 $93.96 $94.95 $93.95 $93.95 $54.55 4,556
2017-08-02 $93.49 $94.10 $93.49 $94.00 $54.58 2,354
2017-08-01 $92.46 $93.21 $92.46 $93.14 $54.08 10,554
2017-07-31 $90.21 $92.16 $90.21 $92.16 $53.51 2,456
2017-07-28 $90.77 $90.77 $90.77 $90.77 $52.71 252
2017-07-27 $91.48 $91.48 $91.29 $91.29 $53.01 945
2017-07-26 $92.50 $92.50 $91.40 $91.80 $53.30 7,966
2017-07-25 $92.30 $92.30 $92.30 $92.30 $53.59 331
2017-07-24 $91.62 $92.00 $91.09 $91.88 $53.35 1,840
2017-07-21 $95.05 $95.05 $94.38 $94.58 $54.92 5,125
2017-07-20 $96.84 $96.98 $96.84 $96.98 $56.31 1,355
2017-07-19 $96.25 $96.25 $96.25 $96.25 $55.89 236
2017-07-18 $96.06 $96.25 $95.79 $96.25 $55.89 1,674
2017-07-17 $95.44 $95.44 $95.44 $95.44 $55.42 407
2017-07-14 $95.40 $96.03 $95.37 $95.94 $55.71 1,146
2017-07-13 $96.16 $96.16 $95.68 $96.07 $55.78 1,290
2017-07-12 $96.14 $96.60 $95.21 $95.49 $55.45 2,680
2017-07-11 $94.24 $95.39 $94.24 $95.21 $55.28 8,917
2017-07-10 $93.00 $93.25 $92.70 $92.80 $53.88 1,746
2017-07-07 $92.82 $92.82 $92.45 $92.45 $53.68 587
2017-07-06 $93.13 $93.41 $93.04 $93.04 $54.02 605
2017-07-05 $91.97 $93.00 $91.97 $93.00 $54.00 500
2017-07-03 $94.40 $94.40 $94.40 $94.40 $54.81 1,022
2017-06-30 $92.96 $93.99 $92.96 $93.99 $54.58 999
2017-06-29 $93.75 $95.02 $93.74 $95.02 $55.17 1,264
2017-06-28 $94.55 $95.50 $94.55 $94.91 $55.11 970
2017-06-27 $92.90 $93.10 $92.90 $93.10 $54.06 1,500
2017-06-26 $94.13 $94.13 $93.95 $93.95 $54.55 400
2017-06-23 $92.84 $93.36 $92.84 $93.14 $54.08 600
2017-06-22 $92.92 $92.92 $92.92 $92.92 $53.95 0
2017-06-21 $92.40 $92.92 $92.40 $92.92 $53.95 900
2017-06-20 $92.50 $92.50 $92.50 $92.50 $53.71 200
2017-06-19 $93.40 $93.40 $93.40 $93.40 $54.23 100
2017-06-16 $92.65 $92.65 $92.65 $92.65 $53.80 500
2017-06-15 $92.50 $92.50 $92.50 $92.50 $53.71 100
2017-06-14 $94.79 $94.79 $94.79 $94.79 $55.04 570
2017-06-13 $95.05 $95.53 $95.05 $95.53 $55.47 56,951
2017-06-12 $95.00 $95.30 $94.55 $94.55 $54.90 1,112
2017-06-09 $94.43 $95.00 $94.43 $95.00 $55.16 474
2017-06-08 $95.15 $95.15 $95.15 $95.15 $55.25 135
2017-06-07 $95.15 $95.15 $95.15 $95.15 $55.25 220
2017-06-06 $95.08 $95.15 $94.75 $95.15 $55.25 1,121
2017-06-05 $96.25 $96.25 $96.25 $96.25 $55.89 479
2017-06-02 $96.45 $96.93 $96.45 $96.93 $56.28 1,456
2017-06-01 $95.23 $95.23 $95.23 $95.23 $55.30 552
2017-05-31 $93.70 $93.70 $93.70 $93.70 $54.41 154
2017-05-30 $94.15 $94.15 $93.70 $93.70 $54.41 512
2017-05-26 $93.64 $94.26 $93.64 $94.26 $54.73 604
2017-05-25 $95.09 $95.09 $95.09 $95.09 $55.21 411
2017-05-24 $95.45 $96.00 $95.45 $95.94 $55.71 47,129
2017-05-23 $97.05 $97.05 $97.05 $97.05 $56.35 351
2017-05-22 $96.40 $96.40 $96.40 $96.40 $55.97 297
2017-05-19 $96.50 $96.75 $96.00 $96.40 $55.97 695
2017-05-18 $94.50 $95.00 $94.36 $95.00 $55.16 893
2017-05-17 $96.00 $96.80 $95.53 $95.53 $55.47 2,736
2017-05-16 $96.70 $96.70 $95.60 $95.66 $55.55 9,961
2017-05-15 $95.40 $95.75 $95.24 $95.75 $55.60 705
2017-05-12 $95.15 $95.35 $94.60 $94.60 $54.93 986
2017-05-11 $97.50 $97.50 $96.87 $96.87 $54.08 1,528
2017-05-10 $98.30 $98.89 $98.30 $98.89 $53.28 675
2017-05-09 $98.00 $98.00 $96.93 $96.93 $52.22 515
2017-05-08 $97.96 $98.38 $97.89 $98.38 $53.00 1,290
2017-05-05 $97.25 $98.37 $96.87 $98.12 $52.86 2,295
2017-05-04 $95.00 $95.60 $95.00 $95.42 $51.41 984
2017-05-03 $95.02 $95.02 $95.00 $95.00 $51.18 614
2017-05-02 $95.45 $95.71 $95.22 $95.71 $51.56 1,430
2017-05-01 $95.70 $95.70 $95.40 $95.44 $51.42 1,323
2017-04-28 $95.06 $95.15 $95.05 $95.15 $51.26 709
2017-04-27 $95.35 $95.35 $94.86 $95.20 $51.29 2,050
2017-04-26 $96.85 $96.85 $96.80 $96.80 $52.15 1,440
2017-04-25 $96.00 $96.02 $95.46 $96.02 $51.73 1,361
2017-04-24 $94.64 $95.13 $94.56 $95.13 $51.25 3,141
2017-04-21 $91.00 $91.44 $90.26 $91.44 $49.26 1,765
2017-04-20 $89.85 $89.85 $89.85 $89.85 $48.41 434
2017-04-19 $89.59 $90.25 $89.21 $89.21 $48.06 2,194
2017-04-18 $87.87 $87.99 $87.70 $87.83 $47.32 5,345
2017-04-17 $87.12 $87.89 $87.12 $87.89 $47.35 1,255
2017-04-13 $88.03 $88.03 $88.03 $88.03 $47.43 2,122
2017-04-12 $88.06 $88.07 $88.03 $88.03 $47.43 719
2017-04-11 $87.50 $87.50 $87.28 $87.28 $47.02 486
2017-04-10 $87.25 $87.65 $87.12 $87.65 $47.22 2,065
2017-04-07 $88.25 $88.25 $88.25 $88.25 $47.55 418
2017-04-06 $88.24 $88.24 $88.24 $88.24 $47.54 220
2017-04-05 $88.75 $88.76 $88.50 $88.50 $47.68 1,524
2017-04-04 $88.92 $89.54 $88.92 $89.54 $48.24 1,643
2017-04-03 $90.72 $90.72 $89.90 $89.90 $48.43 1,200
2017-03-31 $91.75 $91.75 $91.75 $91.75 $49.43 200
2017-03-30 $91.02 $91.86 $91.02 $91.26 $49.17 700
2017-03-29 $91.06 $91.30 $91.00 $91.30 $49.19 1,100
2017-03-28 $91.45 $91.45 $91.18 $91.18 $49.12 8,600
2017-03-27 $90.44 $91.17 $90.44 $90.81 $48.92 10,100
2017-03-24 $89.82 $90.02 $89.75 $89.80 $48.38 1,200
2017-03-23 $88.45 $89.53 $88.45 $89.18 $48.05 17,700
2017-03-22 $88.75 $89.30 $88.65 $88.75 $47.81 3,300
2017-03-21 $90.61 $90.61 $89.66 $90.05 $48.52 31,700
2017-03-20 $88.71 $88.71 $88.69 $88.69 $47.78 900
2017-03-17 $89.75 $89.75 $88.85 $89.22 $48.07 1,500
2017-03-16 $89.33 $90.00 $89.33 $89.63 $48.29 1,300
2017-03-15 $88.36 $88.50 $88.36 $88.50 $47.68 700
2017-03-14 $88.85 $89.00 $88.85 $89.00 $47.95 1,000
2017-03-13 $89.81 $89.85 $89.18 $89.52 $48.23 700
2017-03-10 $89.89 $89.89 $89.65 $89.65 $48.30 500
2017-03-09 $89.04 $89.39 $88.85 $88.85 $47.87 1,000
2017-03-08 $91.32 $91.50 $90.84 $90.84 $48.94 400
2017-03-07 $90.71 $91.00 $90.67 $90.80 $48.92 1,400
2017-03-06 $92.00 $92.00 $91.13 $91.42 $49.25 3,700
2017-03-03 $91.82 $92.35 $91.74 $91.74 $49.43 1,300
2017-03-02 $91.75 $91.75 $91.24 $91.25 $49.16 1,200
2017-03-01 $91.42 $91.42 $90.80 $90.80 $48.92 600
2017-02-28 $89.46 $89.71 $89.19 $89.19 $48.05 1,000
2017-02-27 $89.41 $90.03 $89.24 $89.80 $48.38 2,000
2017-02-24 $89.19 $89.78 $88.55 $88.85 $47.87 1,700
2017-02-23 $91.56 $91.72 $91.33 $91.33 $49.20 1,500
2017-02-22 $91.00 $92.00 $91.00 $92.00 $49.57 3,500
2017-02-21 $90.21 $91.58 $90.21 $91.58 $49.34 1,500
2017-02-17 $89.81 $89.85 $89.81 $89.85 $48.41 900
2017-02-16 $90.74 $91.37 $90.74 $90.75 $48.89 1,400
2017-02-15 $89.68 $91.18 $89.68 $90.93 $48.99 3,000
2017-02-14 $91.31 $91.60 $91.31 $91.41 $49.25 2,900
2017-02-13 $92.00 $92.02 $91.60 $91.60 $49.35 2,500
2017-02-10 $89.74 $90.99 $89.74 $90.30 $48.65 3,900
2017-02-09 $90.20 $90.43 $89.85 $90.43 $48.72 1,100
2017-02-08 $88.50 $89.70 $88.46 $89.70 $48.33 2,700
2017-02-07 $88.77 $89.13 $88.00 $88.03 $47.43 4,900
2017-02-06 $88.75 $89.15 $88.60 $88.84 $47.86 4,200
2017-02-03 $90.64 $91.25 $90.48 $91.25 $49.16 1,300
2017-02-02 $91.40 $91.40 $90.41 $90.63 $48.83 5,200
2017-02-01 $91.06 $91.15 $90.53 $90.94 $48.99 2,960
2017-01-31 $91.83 $91.83 $90.95 $91.19 $49.13 37,053
2017-01-30 $92.08 $92.51 $91.75 $92.05 $49.59 101,080
2017-01-27 $93.40 $93.55 $93.40 $93.55 $50.40 649
2017-01-26 $94.43 $94.43 $93.32 $93.32 $50.28 1,091
2017-01-25 $95.36 $95.78 $94.95 $95.05 $51.21 1,442
2017-01-24 $93.59 $93.93 $93.51 $93.51 $50.38 821
2017-01-23 $92.66 $92.78 $92.58 $92.58 $49.88 1,048
2017-01-20 $92.40 $93.01 $92.40 $92.86 $50.03 2,387
2017-01-19 $92.29 $92.31 $91.63 $92.31 $49.73 2,456
2017-01-18 $92.42 $92.83 $92.42 $92.69 $49.94 2,404
2017-01-17 $92.83 $93.11 $92.14 $93.10 $50.16 3,108
2017-01-13 $94.15 $94.15 $92.78 $92.90 $50.05 6,458
2017-01-12 $94.49 $94.49 $93.00 $93.80 $50.54 4,016
2017-01-11 $94.25 $94.55 $94.25 $94.55 $50.94 737
2017-01-10 $94.99 $95.36 $94.90 $94.96 $51.16 2,097
2017-01-09 $94.76 $95.11 $94.18 $94.90 $51.13 5,354
2017-01-06 $95.24 $96.11 $95.04 $95.50 $51.45 4,489
2017-01-05 $95.35 $95.95 $94.98 $95.87 $51.65 3,771
2017-01-04 $94.17 $94.85 $93.75 $94.61 $50.97 2,858
2017-01-03 $94.25 $95.00 $94.19 $94.80 $51.07 6,118
2016-12-30 $94.09 $94.09 $93.50 $93.55 $50.40 2,250
2016-12-29 $92.50 $92.87 $92.50 $92.64 $49.91 2,790
2016-12-28 $93.77 $93.85 $92.85 $93.16 $50.19 5,258
2016-12-27 $94.00 $94.04 $93.42 $94.04 $50.66 3,292
2016-12-23 $94.44 $94.44 $93.58 $93.99 $50.64 1,334
2016-12-22 $94.10 $94.10 $93.58 $93.58 $50.42 2,403
2016-12-21 $94.40 $94.50 $93.75 $94.00 $50.64 8,969
2016-12-20 $93.81 $93.81 $93.40 $93.63 $50.44 3,328
2016-12-19 $94.23 $94.41 $93.69 $93.93 $50.61 3,373
2016-12-16 $94.32 $94.56 $93.51 $93.96 $50.62 4,032
2016-12-15 $93.39 $93.98 $92.60 $93.32 $50.27 6,325
2016-12-14 $95.70 $95.70 $93.35 $93.40 $50.32 6,674
2016-12-13 $94.77 $94.90 $94.60 $94.68 $51.01 2,976
2016-12-12 $93.75 $93.93 $93.30 $93.81 $50.54 8,027
2016-12-09 $93.85 $94.43 $93.60 $94.43 $50.87 15,783
2016-12-08 $94.33 $94.33 $93.84 $93.85 $50.56 152,127
2016-12-07 $91.55 $93.99 $91.55 $93.99 $50.64 154,826
2016-12-06 $89.20 $89.85 $89.10 $89.20 $48.06 1,088
2016-12-05 $87.36 $88.65 $87.36 $88.65 $47.76 2,866
2016-12-02 $84.50 $84.82 $84.36 $84.82 $45.70 1,112
2016-12-01 $84.87 $84.87 $84.56 $84.70 $45.63 3,182
2016-11-30 $84.76 $84.76 $84.65 $84.65 $45.60 385
2016-11-29 $85.45 $86.18 $85.45 $85.88 $46.27 873
2016-11-28 $87.09 $87.23 $86.54 $86.54 $46.62 660
2016-11-25 $86.63 $86.63 $86.63 $86.63 $46.67 0
2016-11-23 $86.45 $86.70 $86.45 $86.63 $46.67 3,884
2016-11-22 $88.29 $88.44 $88.29 $88.44 $47.65 588
2016-11-21 $87.52 $88.00 $86.97 $86.97 $46.86 1,390
2016-11-18 $85.84 $85.84 $85.46 $85.46 $46.04 299
2016-11-17 $85.88 $85.88 $85.70 $85.70 $46.17 427
2016-11-16 $87.75 $87.75 $87.75 $87.75 $47.28 0
2016-11-15 $87.09 $87.75 $87.09 $87.75 $47.28 211
2016-11-14 $87.09 $87.09 $86.51 $86.51 $46.61 2,132
2016-11-11 $86.68 $86.90 $86.66 $86.66 $46.69 1,511
2016-11-10 $82.99 $84.10 $82.99 $83.98 $45.24 2,023
2016-11-09 $85.03 $85.03 $85.03 $85.03 $45.81 0
2016-11-08 $84.10 $85.03 $84.10 $85.03 $45.81 1,842
2016-11-07 $84.95 $85.33 $84.95 $85.00 $45.79 1,153
2016-11-04 $83.53 $83.76 $83.53 $83.53 $45.00 986
2016-11-03 $83.40 $83.60 $83.40 $83.60 $45.04 417
2016-11-02 $84.19 $84.30 $83.25 $83.68 $45.08 1,509
2016-11-01 $86.78 $86.78 $86.24 $86.24 $46.46 1,284
2016-10-31 $86.56 $86.85 $86.56 $86.79 $46.76 768
2016-10-28 $87.02 $87.59 $87.02 $87.56 $47.17 710
2016-10-27 $87.40 $87.40 $86.70 $86.70 $46.71 1,084
2016-10-26 $87.52 $87.52 $87.33 $87.33 $47.05 697
2016-10-25 $86.75 $87.16 $86.27 $87.16 $46.96 1,377
2016-10-24 $86.98 $86.98 $86.24 $86.24 $46.46 720
2016-10-21 $85.12 $85.35 $85.12 $85.12 $45.86 1,361
2016-10-20 $85.72 $86.03 $85.72 $86.03 $46.35 691
2016-10-19 $85.77 $85.77 $85.57 $85.57 $46.10 431
2016-10-18 $84.63 $84.63 $84.35 $84.35 $45.44 590
2016-10-17 $83.73 $83.99 $83.73 $83.99 $45.25 411
2016-10-14 $84.77 $84.77 $84.77 $84.77 $45.67 278
2016-10-13 $83.33 $83.33 $83.33 $83.33 $44.89 561
2016-10-12 $84.60 $85.04 $84.60 $85.04 $45.82 1,217
2016-10-11 $86.49 $86.49 $86.49 $86.49 $46.60 511
2016-10-10 $87.05 $87.05 $86.55 $86.55 $46.63 489
2016-10-07 $86.68 $87.02 $85.94 $87.02 $46.88 667
2016-10-06 $87.53 $87.53 $87.53 $87.53 $47.15 187
2016-10-05 $87.38 $87.53 $87.38 $87.53 $47.16 796
2016-10-04 $85.92 $86.20 $85.92 $86.20 $46.44 645
2016-10-03 $82.85 $85.00 $82.55 $85.00 $45.79 16,647
2016-09-30 $82.60 $84.30 $82.60 $83.79 $45.14 760
2016-09-29 $81.30 $81.96 $81.30 $81.96 $44.16 513
2016-09-28 $83.09 $83.61 $83.09 $83.61 $45.05 1,135
2016-09-27 $81.27 $82.46 $81.27 $82.46 $44.42 1,038
2016-09-26 $83.23 $83.23 $82.61 $82.61 $44.51 3,762
2016-09-23 $84.41 $84.76 $84.41 $84.76 $45.66 687
2016-09-22 $85.86 $86.22 $85.37 $85.37 $45.99 2,678
2016-09-21 $82.96 $82.96 $82.88 $82.88 $44.65 6,407
2016-09-20 $82.90 $82.90 $82.56 $82.90 $44.66 847
2016-09-19 $82.95 $82.95 $82.50 $82.50 $44.45 1,011
2016-09-16 $82.79 $82.79 $81.58 $81.58 $43.95 1,128
2016-09-15 $83.65 $85.45 $83.65 $85.45 $46.04 548
2016-09-14 $84.04 $84.83 $84.04 $84.83 $45.70 453
2016-09-13 $84.50 $84.85 $84.50 $84.55 $45.55 717
2016-09-12 $83.98 $85.95 $83.98 $85.95 $46.31 25,034
2016-09-09 $85.16 $85.16 $85.16 $85.16 $45.88 200
2016-09-08 $87.09 $87.09 $87.09 $87.09 $46.92 285
2016-09-07 $87.03 $87.03 $87.03 $87.03 $46.89 134
2016-09-06 $87.03 $87.03 $87.03 $87.03 $46.89 283
2016-09-02 $87.35 $87.35 $87.35 $87.35 $47.06 531
2016-09-01 $87.20 $87.20 $87.20 $87.20 $46.98 330
2016-08-31 $86.86 $86.86 $86.86 $86.86 $46.80 67
2016-08-30 $87.32 $87.32 $86.86 $86.86 $46.80 2,956
2016-08-29 $85.55 $86.08 $85.55 $85.74 $46.19 3,245
2016-08-26 $85.50 $85.81 $85.50 $85.81 $46.23 930
2016-08-25 $85.69 $85.70 $85.43 $85.43 $46.03 1,599
2016-08-24 $87.40 $87.40 $87.40 $87.40 $47.09 143
2016-08-23 $87.65 $87.94 $87.40 $87.40 $47.09 770
2016-08-22 $87.17 $87.53 $87.17 $87.53 $47.16 563
2016-08-19 $87.24 $87.24 $87.17 $87.17 $46.96 1,078
2016-08-18 $88.86 $88.86 $88.86 $88.86 $47.87 170
2016-08-17 $88.13 $89.74 $88.13 $89.09 $48.00 2,267
2016-08-16 $89.68 $89.68 $89.29 $89.29 $48.11 1,129
2016-08-15 $90.00 $90.26 $89.90 $89.90 $48.43 5,998
2016-08-12 $89.15 $89.15 $89.15 $89.15 $48.03 306
2016-08-11 $89.42 $89.60 $89.08 $89.08 $47.99 5,894
2016-08-10 $89.57 $89.57 $89.57 $89.57 $48.25 550
2016-08-09 $87.32 $88.92 $87.32 $88.92 $47.90 826
2016-08-08 $86.00 $86.01 $86.00 $86.01 $46.34 736
2016-08-05 $85.60 $85.60 $85.56 $85.56 $46.10 1,022
2016-08-04 $84.49 $84.80 $84.49 $84.80 $45.69 6,430
2016-08-03 $83.63 $84.40 $83.63 $84.40 $45.47 1,203
2016-08-02 $84.64 $84.64 $84.64 $84.64 $45.60 405
2016-08-01 $85.30 $85.30 $85.30 $85.30 $45.96 728
2016-07-29 $85.20 $86.15 $85.20 $86.15 $46.41 2,156
2016-07-28 $86.18 $86.18 $84.99 $85.00 $45.79 12,088
2016-07-27 $85.51 $85.52 $85.51 $85.52 $46.07 497
2016-07-26 $84.85 $84.85 $84.85 $84.85 $45.71 426
2016-07-25 $83.52 $84.12 $83.52 $83.58 $45.03 1,607
2016-07-22 $82.93 $82.93 $82.70 $82.70 $44.56 2,364
2016-07-21 $83.21 $83.21 $83.21 $83.21 $44.83 214
2016-07-20 $83.35 $83.35 $82.49 $83.14 $44.79 1,829
2016-07-19 $80.39 $80.83 $80.39 $80.74 $43.50 928
2016-07-18 $82.30 $83.57 $82.30 $83.57 $45.02 4,773
2016-07-15 $82.60 $83.04 $82.34 $82.75 $44.58 1,310
2016-07-14 $82.55 $83.91 $82.55 $82.74 $44.58 2,435
2016-07-13 $80.94 $81.00 $80.55 $80.59 $43.42 1,095
2016-07-12 $81.13 $81.69 $80.82 $81.29 $43.79 3,454
2016-07-11 $76.92 $78.08 $76.92 $77.50 $41.75 2,282
2016-07-08 $76.10 $76.10 $75.75 $75.75 $40.81 1,502
2016-07-07 $73.12 $73.25 $72.21 $72.92 $39.29 1,511
2016-07-06 $71.14 $73.11 $71.14 $73.11 $39.39 8,444
2016-07-05 $73.00 $73.37 $71.90 $72.13 $38.86 3,212
2016-07-01 $75.17 $76.10 $75.17 $76.05 $40.97 2,474
2016-06-30 $72.91 $73.06 $72.91 $72.91 $39.28 1,662
2016-06-29 $74.36 $74.39 $72.67 $73.64 $39.67 6,201
2016-06-28 $74.62 $74.62 $72.78 $73.83 $39.78 4,691
2016-06-27 $73.55 $73.55 $71.50 $72.61 $39.12 3,584
2016-06-24 $75.03 $77.62 $75.03 $76.38 $41.15 16,367
2016-06-23 $83.60 $85.00 $83.60 $85.00 $45.79 1,307
2016-06-22 $82.48 $82.48 $82.48 $82.48 $44.44 164
2016-06-21 $81.49 $82.48 $81.49 $82.48 $44.44 1,910
2016-06-20 $81.58 $82.00 $81.54 $81.87 $44.11 1,813
2016-06-17 $78.56 $78.56 $77.55 $77.55 $41.78 1,069
2016-06-16 $77.91 $77.91 $77.91 $77.91 $41.97 505
2016-06-15 $76.65 $77.44 $76.65 $76.94 $41.45 1,150
2016-06-14 $76.41 $77.09 $75.55 $76.00 $40.95 5,076
2016-06-13 $78.50 $78.50 $77.97 $77.97 $42.01 1,505
2016-06-10 $79.39 $79.39 $79.12 $79.17 $42.65 795
2016-06-09 $81.36 $81.64 $81.00 $81.00 $43.64 2,065
2016-06-08 $83.51 $83.59 $83.16 $83.54 $45.01 1,779
2016-06-07 $83.53 $84.00 $83.41 $83.45 $44.96 3,351
2016-06-06 $81.93 $81.93 $81.65 $81.65 $43.99 547
2016-06-03 $81.46 $82.27 $81.46 $82.27 $44.32 705
2016-06-02 $82.65 $82.98 $82.65 $82.98 $44.71 713
2016-06-01 $82.95 $82.95 $82.56 $82.56 $44.48 4,172
2016-05-31 $84.66 $84.66 $84.66 $84.66 $45.61 401
2016-05-27 $83.80 $83.90 $83.44 $83.90 $45.20 1,580
2016-05-26 $84.02 $84.10 $84.02 $84.03 $45.27 2,109
2016-05-25 $82.50 $82.50 $82.08 $82.48 $44.44 977
2016-05-24 $80.00 $80.79 $80.00 $80.79 $43.53 3,479
2016-05-23 $78.96 $79.75 $78.85 $79.75 $42.97 1,496
2016-05-20 $80.01 $80.75 $79.61 $79.61 $42.89 1,826
2016-05-19 $79.15 $79.15 $79.15 $79.15 $42.64 308
2016-05-18 $80.00 $80.00 $79.50 $80.00 $43.10 973
2016-05-17 $81.65 $81.65 $80.65 $81.06 $43.67 1,501
2016-05-16 $83.17 $83.65 $82.20 $83.65 $45.07 3,229
2016-05-13 $83.79 $83.79 $82.20 $82.20 $44.29 588
2016-05-12 $87.00 $87.00 $86.20 $86.20 $44.70 1,089
2016-05-11 $87.55 $87.68 $87.00 $87.00 $45.12 483
2016-05-10 $88.75 $88.88 $88.29 $88.45 $45.87 744
2016-05-09 $87.37 $87.37 $87.37 $87.37 $45.31 634
2016-05-06 $85.85 $85.85 $85.85 $85.85 $44.52 1,266
2016-05-05 $86.00 $86.00 $85.58 $85.58 $44.38 741
2016-05-04 $88.40 $88.64 $87.65 $87.65 $45.45 3,526
2016-05-03 $90.90 $90.90 $89.64 $89.98 $46.66 1,247
2016-05-02 $94.30 $94.30 $93.06 $93.06 $48.26 1,499
2016-04-29 $92.92 $92.92 $91.92 $91.92 $47.67 5,195
2016-04-28 $94.41 $95.00 $94.41 $94.60 $49.06 659
2016-04-27 $91.88 $91.88 $91.88 $91.88 $47.65 0
2016-04-26 $91.88 $91.88 $91.88 $91.88 $47.65 0
2016-04-25 $92.33 $92.80 $91.88 $91.88 $47.65 1,676
2016-04-22 $92.73 $93.75 $92.73 $93.08 $48.27 4,216
2016-04-21 $95.40 $95.40 $94.54 $94.54 $49.03 846
2016-04-20 $95.00 $95.70 $94.90 $94.90 $49.21 1,254
2016-04-19 $93.54 $94.00 $93.54 $94.00 $48.75 474
2016-04-18 $89.00 $89.00 $89.00 $89.00 $46.15 590
2016-04-15 $88.83 $88.96 $88.43 $88.43 $45.86 12,596
2016-04-14 $88.44 $88.44 $88.44 $88.44 $45.86 396
2016-04-13 $87.31 $87.53 $87.31 $87.53 $45.39 740
2016-04-12 $85.50 $85.50 $85.50 $85.50 $44.34 3,212
2016-04-11 $85.38 $85.90 $85.38 $85.63 $44.41 981
2016-04-08 $84.48 $85.15 $84.48 $85.15 $44.16 1,488
2016-04-07 $83.75 $84.00 $83.75 $84.00 $43.56 1,887
2016-04-06 $85.35 $85.35 $85.35 $85.35 $44.26 233
2016-04-05 $85.27 $85.27 $85.27 $85.27 $44.22 588
2016-04-04 $88.13 $88.50 $87.40 $87.86 $45.56 2,766
2016-04-01 $87.96 $89.15 $87.96 $89.15 $46.23 1,736
2016-03-31 $92.71 $92.71 $92.71 $92.71 $48.08 369
2016-03-30 $92.94 $93.50 $92.94 $93.50 $48.49 686
2016-03-29 $89.02 $90.35 $89.02 $90.35 $46.85 715
2016-03-28 $89.01 $90.00 $89.01 $90.00 $46.67 437
2016-03-24 $89.29 $89.29 $88.51 $89.06 $46.18 323
2016-03-23 $91.20 $91.20 $90.30 $90.30 $46.82 533
2016-03-22 $90.00 $91.04 $90.00 $91.04 $47.21 476
2016-03-21 $91.58 $91.61 $91.02 $91.02 $47.20 1,161
2016-03-18 $91.56 $91.70 $91.56 $91.70 $47.55 826
2016-03-17 $90.69 $91.00 $90.69 $90.90 $47.14 1,692
2016-03-16 $91.05 $91.51 $91.05 $91.49 $47.44 401
2016-03-15 $88.54 $88.54 $88.54 $88.54 $45.91 21
2016-03-14 $88.54 $88.54 $88.54 $88.54 $45.91 311
2016-03-11 $87.50 $88.63 $87.50 $88.63 $45.96 888
2016-03-10 $83.94 $84.22 $83.50 $84.22 $43.67 489
2016-03-09 $85.75 $85.75 $85.65 $85.65 $44.42 517
2016-03-08 $88.27 $88.27 $88.27 $88.27 $45.77 1,387
2016-03-07 $88.89 $88.89 $88.89 $88.89 $46.10 863
2016-03-04 $90.00 $91.00 $90.00 $91.00 $47.19 971
2016-03-03 $89.15 $89.25 $88.12 $88.12 $45.70 941
2016-03-02 $86.29 $86.71 $86.29 $86.71 $44.97 700
2016-03-01 $84.14 $84.14 $84.14 $84.14 $43.63 837
2016-02-29 $78.06 $78.06 $78.06 $78.06 $40.48 0
2016-02-26 $78.06 $78.06 $78.06 $78.06 $40.48 66
2016-02-25 $78.06 $78.06 $78.06 $78.06 $40.48 176
2016-02-24 $78.58 $78.58 $78.58 $78.58 $40.75 125
2016-02-23 $81.25 $81.25 $80.83 $80.83 $41.92 603
2016-02-22 $82.54 $83.06 $82.54 $83.06 $43.07 917
2016-02-19 $84.00 $84.00 $84.00 $84.00 $43.56 840
2016-02-18 $83.05 $84.00 $83.05 $84.00 $43.56 3,444
2016-02-17 $82.80 $84.46 $82.80 $83.05 $43.07 666
2016-02-16 $80.63 $81.28 $80.56 $81.28 $42.15 3,083
2016-02-12 $78.61 $79.01 $78.61 $79.01 $40.97 1,237
2016-02-11 $76.72 $76.80 $76.72 $76.80 $39.83 1,085
2016-02-10 $77.40 $78.28 $77.04 $77.04 $39.95 1,032
2016-02-09 $75.80 $76.40 $75.69 $75.69 $39.25 595
2016-02-08 $77.12 $77.12 $77.12 $77.12 $39.99 555
2016-02-05 $81.53 $81.65 $79.82 $79.82 $41.39 2,285
2016-02-04 $79.05 $79.84 $79.05 $79.84 $41.40 1,167
2016-02-03 $81.80 $81.80 $80.00 $81.00 $42.00 12,319
2016-02-02 $81.00 $81.00 $80.33 $80.43 $41.71 10,716
2016-02-01 $82.00 $82.00 $81.01 $81.53 $42.28 1,025
2016-01-29 $83.23 $83.23 $82.34 $82.34 $42.70 905
2016-01-28 $85.00 $85.00 $85.00 $85.00 $44.08 227
2016-01-27 $85.70 $85.70 $85.70 $85.70 $44.44 170
2016-01-26 $86.05 $86.15 $86.05 $86.15 $44.67 667
2016-01-25 $85.60 $85.60 $84.31 $84.31 $43.72 3,219
2016-01-22 $86.55 $86.55 $86.55 $86.55 $44.88 665
2016-01-21 $85.43 $85.64 $85.41 $85.62 $44.40 1,587
2016-01-20 $83.24 $84.85 $82.78 $84.85 $44.00 2,085
2016-01-19 $85.85 $86.03 $84.75 $85.35 $44.26 1,475
2016-01-15 $84.80 $85.16 $84.37 $85.16 $44.16 933
2016-01-14 $87.94 $88.45 $87.94 $88.45 $45.87 1,114
2016-01-13 $91.32 $91.32 $87.84 $88.13 $45.70 3,426
2016-01-12 $91.85 $92.90 $91.14 $92.90 $48.18 688
2016-01-11 $91.65 $91.65 $89.76 $90.20 $46.77 2,288
2016-01-08 $91.53 $91.85 $90.20 $90.20 $46.77 1,174
2016-01-07 $92.25 $92.25 $91.63 $91.63 $47.52 39,197
2016-01-06 $94.40 $95.65 $94.40 $94.75 $49.13 1,163
2016-01-05 $99.75 $99.75 $98.04 $98.04 $50.84 1,015
2016-01-04 $99.50 $99.50 $99.50 $99.50 $51.60 580
2015-12-31 $105.50 $105.95 $104.66 $104.66 $54.27 2,584
2015-12-30 $105.76 $105.76 $105.56 $105.56 $54.74 1,112
2015-12-29 $106.91 $107.75 $106.87 $107.75 $55.88 3,801
2015-12-28 $108.00 $108.00 $108.00 $108.00 $56.01 0
2015-12-24 $108.00 $108.00 $108.00 $108.00 $56.01 1,090
2015-12-23 $107.45 $107.45 $106.74 $107.25 $55.61 2,175
2015-12-22 $105.65 $105.65 $105.24 $105.24 $54.57 620
2015-12-21 $104.24 $104.24 $104.24 $104.24 $54.06 205
2015-12-18 $104.50 $104.50 $104.24 $104.24 $54.06 230
2015-12-17 $107.16 $107.16 $107.16 $107.16 $55.57 442
2015-12-16 $104.50 $105.00 $104.50 $105.00 $54.45 312
2015-12-15 $103.20 $103.20 $103.20 $103.20 $53.52 735
2015-12-14 $102.75 $102.75 $101.60 $101.60 $52.69 598
2015-12-11 $103.26 $103.26 $102.75 $102.75 $53.28 625
2015-12-10 $106.01 $106.51 $106.01 $106.50 $55.23 909
2015-12-09 $104.79 $105.41 $104.79 $105.28 $54.59 1,894
2015-12-08 $105.18 $105.68 $105.18 $105.68 $54.80 827
2015-12-07 $108.26 $108.26 $107.86 $107.86 $55.93 440
2015-12-04 $105.71 $108.08 $105.29 $108.08 $56.04 526
2015-12-03 $106.49 $106.49 $106.10 $106.10 $55.02 247
2015-12-02 $110.25 $110.25 $110.25 $110.25 $57.17 42
2015-12-01 $110.08 $110.54 $110.08 $110.25 $57.17 1,937
2015-11-30 $108.88 $109.17 $108.88 $109.17 $56.61 499
2015-11-27 $107.33 $107.33 $107.33 $107.33 $55.66 935
2015-11-25 $105.46 $105.46 $105.46 $105.46 $54.69 2,265
2015-11-24 $102.72 $102.72 $102.72 $102.72 $53.27 450
2015-11-23 $104.45 $105.00 $104.26 $104.45 $54.16 5,490
2015-11-20 $105.66 $105.66 $105.03 $105.03 $54.47 746
2015-11-19 $105.50 $105.50 $105.50 $105.50 $54.71 520
2015-11-18 $104.25 $104.35 $104.00 $104.35 $54.11 1,186
2015-11-16 $100.88 $102.00 $100.88 $102.00 $52.89 2,854
2015-11-13 $100.76 $101.00 $100.75 $101.00 $52.38 1,647
2015-11-12 $101.25 $101.63 $101.25 $101.63 $52.70 618
2015-11-11 $102.51 $103.22 $102.51 $102.99 $53.40 499
2015-11-10 $101.39 $102.09 $101.39 $102.09 $52.94 1,160
2015-11-09 $103.00 $104.00 $101.41 $101.46 $52.61 1,982
2015-11-06 $102.13 $102.42 $102.13 $102.42 $53.11 450
2015-11-05 $100.84 $100.84 $100.18 $100.45 $52.09 1,637
2015-11-04 $100.25 $100.62 $100.25 $100.62 $52.18 841
2015-11-03 $101.39 $103.21 $101.39 $102.97 $53.40 2,083
2015-11-02 $103.53 $103.53 $103.53 $103.53 $53.69 610
2015-10-30 $101.57 $101.57 $101.57 $101.57 $52.67 0
2015-10-29 $101.57 $101.57 $101.57 $101.57 $52.67 453
2015-10-28 $101.81 $103.35 $101.67 $101.69 $52.73 1,192
2015-10-27 $101.96 $102.50 $101.96 $102.26 $53.03 2,190
2015-10-26 $103.16 $103.16 $102.85 $102.85 $53.33 6,206
2015-10-23 $103.07 $103.62 $101.89 $101.89 $52.84 3,806
2015-10-22 $100.23 $100.51 $100.23 $100.51 $52.12 865
2015-10-21 $99.59 $99.59 $99.59 $99.59 $51.64 337
2015-10-20 $99.05 $99.05 $99.05 $99.05 $51.36 289
2015-10-19 $98.93 $99.30 $98.93 $99.30 $51.49 369
2015-10-16 $98.00 $98.74 $98.00 $98.19 $50.92 750
2015-10-15 $98.83 $98.94 $98.56 $98.94 $51.31 1,164
2015-10-12 $101.08 $101.90 $101.08 $101.70 $52.74 3,079
2015-10-08 $97.00 $98.50 $97.00 $98.28 $50.96 1,736
2015-10-07 $97.44 $98.01 $96.19 $97.40 $50.51 10,351
2015-10-06 $92.40 $93.00 $92.07 $92.95 $48.20 2,200
2015-10-05 $90.36 $91.30 $90.36 $91.00 $47.19 4,432
2015-10-02 $86.90 $88.85 $86.15 $88.85 $46.07 634
2015-10-01 $87.87 $88.36 $87.38 $88.36 $45.82 2,256
2015-09-30 $87.56 $88.25 $87.56 $87.93 $45.60 5,338
2015-09-29 $86.33 $86.48 $85.45 $86.41 $44.81 4,599
2015-09-28 $86.26 $86.26 $86.26 $86.26 $44.73 2,301
2015-09-25 $87.98 $89.04 $87.50 $87.50 $45.37 5,845
2015-09-24 $84.12 $89.83 $84.12 $89.00 $46.15 15,546
2015-09-23 $90.00 $90.50 $89.00 $89.00 $46.15 2,911
2015-09-22 $89.61 $89.61 $88.50 $89.18 $46.25 3,360
2015-09-21 $94.70 $94.70 $94.70 $94.70 $49.11 3,460
2015-09-18 $97.00 $97.21 $96.95 $96.95 $50.27 11,598
2015-09-16 $98.90 $99.05 $97.97 $97.97 $50.80 0
2015-09-15 $98.90 $99.05 $97.97 $97.97 $50.80 600
2015-09-14 $96.37 $97.19 $96.37 $97.19 $50.40 633
2015-09-11 $97.19 $97.19 $96.97 $96.97 $50.29 387
2015-09-10 $94.86 $94.86 $94.86 $94.86 $49.19 0
2015-09-09 $94.86 $94.86 $94.86 $94.86 $49.19 615
2015-09-08 $94.88 $94.88 $93.65 $94.80 $49.16 5,063

Bayerische Motoren Werke AG (BAMXF) News Headlines

Recent Bayerische Motoren Werke AG (BAMXF) News
Similar Companies to Bayerische Motoren Werke AG (BAMXF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.