Bayer AG (BAYZF) Exchange: PINK

Data as of March 28, 2024

$29.06 ($0.21) 0.73%

Bayer AG - Daily Information
Click for more stock information on Bayer AG.
Daily Information Data
Date March 28, 2024
Open $28.71
Previous Close $29.06
High $29.44
Low $28.71
Adjusted Open $28.71
Previous Adjusted Close $29.06
Adjusted High $29.44
Adjusted Low $28.71

About Bayer AG (BAYZF)

Bayer Aktiengesellschaft develops, produces, and markets health care and agricultural products, and high-tech polymer materials worldwide. The company operates through HealthCare, CropScience, and MaterialScience segments. The HealthCare segment offers prescription pharmaceuticals, such as anticoagulants; medicines to treat hemophilia, multiple sclerosis, cancer, eye diseases, pulmonary hypertension, high blood pressure, and infectious diseases; and contraceptives, as well as provides consumer health products, including over-the-counter medications, dermatology products, nutritional supplements, veterinary medicines, and animal grooming products. This segment also provides medical care products, including blood glucose monitoring devices, such as single-strip and multi-strip systems; USB meters that feature integrated diabetes management software and direct plug-in to computers; and contrast agent injection systems for diagnostic and therapeutic medical procedures in X-ray, computed tomography, and magnetic resonance imaging. The CropScience segment offers products in the areas of seeds and plant traits, and crop protection; and products for use in gardens and non-agricultural pest control, as well as green industry. The MaterialScience segment provides high-tech polymer materials in the areas of polyurethanes, polycarbonates, coating and adhesive raw materials, and specialty chemicals; and selected inorganic basic chemicals. Bayer Aktiengesellschaft was founded in 1863 and is headquartered in Leverkusen, Germany.

Historical Stock Data for Bayer AG (BAYZF)

Date Open High Low Close Adj.Close Volume
2024-03-13 $28.71 $29.44 $28.71 $29.06 $29.06 5,158
2024-03-12 $28.69 $28.95 $28.68 $28.85 $28.85 8,576
2024-03-11 $28.46 $29.45 $28.33 $29.33 $29.33 151,384
2024-03-08 $28.38 $29.31 $28.38 $28.66 $28.66 7,813
2024-03-07 $28.38 $28.93 $28.38 $28.83 $28.83 25,283
2024-03-06 $29.02 $29.14 $28.95 $28.95 $28.95 15,115
2024-03-05 $28.68 $28.68 $28.03 $28.25 $28.25 20,069
2024-03-04 $30.49 $30.50 $30.49 $30.50 $30.50 672
2024-03-01 $30.57 $30.85 $30.36 $30.68 $30.68 53,641
2024-02-29 $30.66 $30.66 $30.33 $30.41 $30.41 43,210
2024-02-28 $30.99 $31.03 $30.94 $31.02 $31.02 14,887
2024-02-27 $31.05 $31.05 $31.05 $31.05 $31.05 5,881
2024-02-26 $31.05 $31.07 $30.96 $31.05 $31.05 11,098
2024-02-23 $30.96 $31.16 $30.93 $31.14 $31.14 5,855
2024-02-22 $31.23 $31.31 $31.21 $31.21 $31.21 29,352
2024-02-21 $31.25 $31.25 $31.09 $31.10 $31.10 5,576
2024-02-20 $31.27 $31.27 $31.00 $31.04 $31.04 2,642
2024-02-16 $30.74 $30.90 $30.74 $30.81 $30.81 14,629
2024-02-15 $30.22 $30.24 $30.09 $30.09 $30.09 63,486
2024-02-14 $30.22 $30.22 $30.22 $30.22 $30.22 475
2024-02-13 $30.00 $30.00 $29.80 $29.80 $29.80 27,699
2024-02-12 $30.39 $30.39 $30.30 $30.30 $30.30 1,074
2024-02-09 $30.00 $30.00 $30.00 $30.00 $30.00 3,419
2024-02-08 $30.00 $30.00 $29.89 $29.93 $29.93 80,909
2024-02-07 $31.07 $31.07 $30.79 $31.05 $31.05 1,905
2024-02-06 $30.76 $31.60 $30.76 $31.50 $31.50 17,157
2024-02-05 $30.90 $30.90 $30.67 $30.73 $30.73 33,912
2024-02-02 $30.80 $31.04 $30.80 $31.00 $31.00 54,602
2024-02-01 $31.00 $31.09 $30.59 $30.82 $30.82 17,842
2024-01-31 $31.48 $31.69 $31.11 $31.17 $31.17 23,629
2024-01-30 $32.87 $33.00 $32.37 $32.42 $32.42 117,634
2024-01-29 $33.24 $33.40 $33.00 $33.40 $33.40 106,552
2024-01-26 $35.25 $35.25 $34.94 $35.20 $35.20 2,251
2024-01-25 $35.47 $35.47 $35.47 $35.47 $35.47 521
2024-01-24 $35.70 $35.70 $35.70 $35.70 $35.70 1,528
2024-01-23 $35.51 $35.51 $35.12 $35.12 $35.12 379
2024-01-22 $35.59 $35.87 $35.59 $35.87 $35.87 12,694
2024-01-19 $35.22 $35.72 $35.07 $35.72 $35.72 304,725
2024-01-18 $35.00 $35.46 $35.00 $35.46 $35.46 113,430
2024-01-17 $36.32 $36.32 $35.88 $35.88 $35.88 4,617
2024-01-16 $36.18 $36.54 $36.18 $36.54 $36.54 19,819
2024-01-12 $37.25 $37.25 $37.25 $37.25 $37.25 10,128
2024-01-11 $37.80 $37.97 $36.80 $37.25 $37.25 125,589
2024-01-10 $38.59 $38.59 $38.22 $38.27 $38.27 88,694
2024-01-09 $39.23 $39.23 $38.70 $38.70 $38.70 4,782
2024-01-08 $38.50 $39.00 $38.35 $39.00 $39.00 2,026
2024-01-05 $38.40 $38.92 $38.40 $38.92 $38.92 137,119
2024-01-04 $38.23 $38.66 $38.23 $38.66 $38.66 543
2024-01-03 $37.55 $37.55 $37.31 $37.51 $37.51 1,014
2024-01-02 $37.08 $37.77 $37.08 $37.76 $37.76 1,462
2023-12-29 $37.05 $37.26 $36.90 $37.26 $37.26 12,572
2023-12-28 $37.62 $37.62 $36.82 $36.96 $36.96 3,167
2023-12-27 $37.21 $37.52 $37.06 $37.29 $37.29 93,821
2023-12-26 $36.20 $36.20 $35.95 $36.00 $36.00 6,558
2023-12-22 $36.16 $36.25 $35.82 $36.25 $36.25 7,548
2023-12-21 $35.97 $35.99 $35.50 $35.99 $35.99 3,234
2023-12-20 $35.51 $35.72 $35.44 $35.53 $35.53 1,502
2023-12-19 $35.11 $35.66 $35.10 $35.42 $35.42 12,884
2023-12-18 $34.97 $35.22 $34.66 $34.66 $34.66 270,591
2023-12-15 $34.90 $34.98 $34.90 $34.98 $34.98 94,935
2023-12-14 $35.00 $35.00 $34.82 $34.82 $34.82 2,781
2023-12-13 $33.61 $33.99 $33.39 $33.85 $33.85 4,616
2023-12-12 $34.00 $34.00 $33.62 $33.62 $33.62 2,557
2023-12-11 $34.00 $34.00 $33.73 $33.80 $33.80 1,157
2023-12-08 $34.17 $34.63 $34.16 $34.16 $34.16 4,028
2023-12-07 $34.75 $34.75 $34.16 $34.64 $34.64 12,406
2023-12-06 $35.00 $35.15 $34.86 $35.15 $35.15 25,925
2023-12-05 $34.05 $34.59 $34.05 $34.59 $34.59 2,110
2023-12-04 $33.71 $33.71 $30.83 $33.25 $33.25 46,807
2023-12-01 $33.90 $33.91 $33.68 $33.91 $33.91 2,376
2023-11-30 $34.08 $34.49 $34.08 $34.33 $34.33 16,292
2023-11-29 $33.65 $33.75 $33.49 $33.56 $33.56 76,440
2023-11-28 $33.80 $33.88 $33.31 $33.31 $33.31 18,185
2023-11-27 $35.37 $35.37 $34.53 $34.53 $34.53 2,163
2023-11-24 $35.76 $35.85 $35.70 $35.70 $35.70 7,351
2023-11-22 $36.09 $36.10 $35.53 $35.78 $35.78 68,949
2023-11-21 $37.67 $37.67 $37.05 $37.17 $37.17 12,123
2023-11-20 $36.41 $37.76 $36.34 $37.47 $37.47 48,416
2023-11-17 $46.32 $46.32 $44.96 $44.96 $44.96 29,600
2023-11-16 $44.20 $44.20 $44.20 $44.20 $44.20 17,631
2023-11-15 $44.21 $44.80 $44.14 $44.20 $44.20 2,920
2023-11-14 $44.18 $44.18 $44.18 $44.18 $44.18 420
2023-11-13 $42.72 $43.28 $42.70 $43.12 $43.12 6,582
2023-11-10 $43.26 $43.26 $43.00 $43.16 $43.16 1,469
2023-11-09 $44.62 $44.74 $44.58 $44.58 $44.58 949
2023-11-08 $44.08 $44.37 $44.08 $44.37 $44.37 2,541
2023-11-07 $44.56 $44.56 $44.41 $44.41 $44.41 29,054
2023-11-06 $45.12 $45.23 $44.98 $45.23 $45.23 2,021
2023-11-03 $45.09 $45.12 $44.98 $44.98 $44.98 704
2023-11-02 $42.36 $42.36 $42.36 $42.36 $42.36 82
2023-11-01 $42.60 $42.60 $42.36 $42.36 $42.36 12,884
2023-10-31 $43.29 $43.29 $42.81 $42.81 $42.81 1,549
2023-10-30 $43.27 $43.40 $42.98 $43.27 $43.27 3,260
2023-10-27 $42.90 $42.90 $42.90 $42.90 $42.90 4,504
2023-10-26 $43.15 $43.15 $42.86 $42.90 $42.90 2,617
2023-10-25 $43.54 $43.72 $43.41 $43.41 $43.41 3,056
2023-10-24 $43.69 $43.69 $43.69 $43.69 $43.69 30,093
2023-10-23 $42.97 $43.77 $42.97 $43.69 $43.69 5,754
2023-10-20 $43.98 $44.40 $43.98 $44.40 $44.40 949
2023-10-19 $44.65 $44.65 $44.31 $44.65 $44.65 849
2023-10-18 $45.72 $45.72 $44.85 $44.85 $44.85 3,251
2023-10-17 $45.21 $46.10 $45.21 $46.10 $46.10 5,616
2023-10-16 $45.75 $45.95 $45.75 $45.95 $45.95 1,664
2023-10-13 $45.93 $45.93 $45.57 $45.57 $45.57 1,386
2023-10-12 $46.93 $46.93 $46.59 $46.59 $46.59 11,647
2023-10-11 $47.70 $47.70 $47.60 $47.60 $47.60 6,467
2023-10-10 $47.40 $47.40 $47.21 $47.21 $47.21 1,735
2023-10-09 $45.85 $45.85 $45.85 $45.85 $45.85 137
2023-10-06 $46.14 $46.66 $46.14 $46.39 $46.39 10,204
2023-10-05 $46.10 $46.22 $46.10 $46.22 $46.22 453
2023-10-04 $46.59 $46.59 $46.59 $46.59 $46.59 3,887
2023-10-03 $45.85 $45.85 $45.85 $45.85 $45.85 276
2023-10-02 $47.88 $47.88 $47.00 $47.16 $47.16 1,108
2023-09-29 $48.15 $48.15 $48.15 $48.15 $48.15 109
2023-09-28 $47.64 $48.02 $47.64 $48.02 $48.02 89,191
2023-09-27 $48.50 $48.50 $48.07 $48.07 $48.07 11,886
2023-09-26 $48.54 $48.62 $48.50 $48.62 $48.62 154,433
2023-09-25 $48.92 $49.15 $48.80 $49.07 $49.07 1,698
2023-09-22 $50.76 $50.76 $50.76 $50.76 $50.76 223
2023-09-21 $51.27 $51.27 $50.39 $50.39 $50.39 21,713
2023-09-20 $52.56 $52.56 $52.56 $52.56 $52.56 100
2023-09-19 $52.26 $52.26 $52.08 $52.08 $52.08 1,114
2023-09-18 $51.94 $51.94 $51.94 $51.94 $51.94 165
2023-09-15 $51.94 $51.94 $51.94 $51.94 $51.94 47,000
2023-09-14 $51.94 $51.94 $51.94 $51.94 $51.94 31,420
2023-09-13 $52.60 $52.60 $51.94 $51.94 $51.94 51,423
2023-09-12 $54.40 $54.49 $54.16 $54.16 $54.16 5,903
2023-09-11 $54.81 $55.16 $54.81 $55.16 $55.16 1,088
2023-09-08 $53.86 $53.86 $53.80 $53.80 $53.80 325
2023-09-07 $53.45 $53.45 $53.45 $53.45 $53.45 205,107
2023-09-06 $53.44 $53.80 $53.44 $53.45 $53.45 255,498
2023-09-05 $54.56 $54.56 $54.03 $54.03 $54.03 427
2023-09-01 $54.54 $54.54 $54.54 $54.54 $54.54 403
2023-08-31 $55.12 $55.12 $54.54 $54.54 $54.54 507
2023-08-30 $55.12 $55.12 $55.12 $55.12 $55.12 224
2023-08-29 $55.12 $55.12 $55.12 $55.12 $55.12 11,402
2023-08-28 $54.49 $54.49 $54.47 $54.47 $54.47 906
2023-08-25 $54.33 $54.33 $54.33 $54.33 $54.33 277
2023-08-24 $54.17 $54.42 $54.12 $54.42 $54.42 109,607
2023-08-23 $54.29 $54.29 $54.29 $54.29 $54.29 235,470
2023-08-22 $54.57 $54.57 $54.49 $54.49 $54.49 349,119
2023-08-21 $54.77 $54.77 $54.43 $54.43 $54.43 254,485
2023-08-18 $54.67 $54.89 $54.48 $54.89 $54.89 580,030
2023-08-17 $55.78 $55.78 $55.78 $55.78 $55.78 385,860
2023-08-16 $55.72 $55.78 $55.35 $55.78 $55.78 482,900
2023-08-15 $56.72 $56.72 $56.72 $56.72 $56.72 331,959
2023-08-14 $57.94 $57.94 $57.94 $57.94 $57.94 299,265
2023-08-11 $57.66 $57.66 $57.40 $57.40 $57.40 218,392
2023-08-10 $58.02 $58.02 $57.58 $57.92 $57.92 110,986
2023-08-09 $57.21 $57.21 $57.21 $57.21 $57.21 1,934
2023-08-08 $57.50 $57.50 $57.50 $57.50 $57.50 38
2023-08-07 $57.50 $57.50 $57.50 $57.50 $57.50 6,546
2023-08-04 $56.36 $57.05 $56.36 $57.00 $57.00 33,520
2023-08-03 $56.46 $56.61 $56.46 $56.61 $56.61 1,114
2023-08-02 $57.06 $57.06 $57.06 $57.06 $57.06 236
2023-08-01 $58.43 $58.73 $58.29 $58.29 $58.29 1,904
2023-07-31 $58.33 $58.93 $58.33 $58.93 $58.93 588
2023-07-28 $58.17 $58.17 $58.17 $58.17 $58.17 143
2023-07-27 $57.23 $57.58 $57.04 $57.51 $57.51 6,707
2023-07-26 $57.03 $57.03 $56.90 $57.03 $57.03 879
2023-07-25 $57.10 $57.10 $56.56 $56.56 $56.56 2,611
2023-07-24 $57.22 $57.22 $56.23 $56.23 $56.23 11,611
2023-07-21 $57.35 $57.35 $57.35 $57.35 $57.35 227
2023-07-20 $57.90 $57.90 $57.90 $57.90 $57.90 1,050
2023-07-19 $57.57 $57.68 $57.57 $57.61 $57.61 4,460
2023-07-18 $57.41 $57.86 $57.34 $57.34 $57.34 12,330
2023-07-17 $56.59 $56.59 $56.59 $56.59 $56.59 95
2023-07-14 $56.59 $56.59 $56.59 $56.59 $56.59 10,700
2023-07-13 $56.58 $56.71 $56.48 $56.71 $56.71 873
2023-07-12 $55.35 $55.35 $55.35 $55.35 $55.35 10,510
2023-07-11 $54.71 $54.90 $54.56 $54.90 $54.90 3,022
2023-07-10 $54.60 $54.99 $54.56 $54.99 $54.99 4,455
2023-07-07 $53.31 $57.05 $53.21 $57.05 $57.05 8,903
2023-07-06 $53.13 $53.13 $52.93 $52.93 $52.93 3,515
2023-07-05 $54.93 $54.93 $54.93 $54.93 $54.93 2,590
2023-07-03 $55.29 $55.29 $55.29 $55.29 $55.29 113
2023-06-30 $55.68 $55.68 $55.22 $55.22 $55.22 5,728
2023-06-29 $55.15 $55.15 $54.74 $55.11 $55.11 973
2023-06-28 $54.75 $55.02 $54.75 $54.81 $54.81 6,113
2023-06-27 $55.00 $55.11 $54.48 $54.48 $54.48 1,373
2023-06-26 $54.87 $54.89 $54.58 $54.58 $54.58 2,993
2023-06-23 $54.99 $54.99 $54.87 $54.87 $54.87 4,207
2023-06-22 $55.73 $55.77 $55.42 $55.77 $55.77 2,097
2023-06-21 $56.13 $56.13 $56.13 $56.13 $56.13 350
2023-06-20 $55.60 $55.75 $55.50 $55.50 $55.50 3,096
2023-06-16 $57.42 $57.42 $57.16 $57.16 $57.16 648
2023-06-15 $56.67 $56.80 $56.67 $56.80 $56.80 77,963
2023-06-14 $55.86 $56.31 $55.86 $55.89 $55.89 26,930
2023-06-13 $55.40 $55.63 $55.29 $55.63 $55.63 2,949
2023-06-12 $55.10 $55.10 $55.10 $55.10 $55.10 4,681
2023-06-09 $55.10 $55.10 $55.10 $55.10 $55.10 3,552
2023-06-08 $55.86 $55.86 $55.86 $55.86 $55.86 480
2023-06-07 $55.86 $55.86 $55.86 $55.86 $55.86 210
2023-06-06 $55.70 $55.79 $55.70 $55.78 $55.78 4,019
2023-06-05 $56.22 $56.22 $56.22 $56.22 $56.22 327
2023-06-02 $56.34 $56.34 $56.34 $56.34 $56.34 1,386
2023-06-01 $55.90 $55.90 $55.60 $55.60 $55.60 4,387
2023-05-31 $56.00 $56.12 $55.67 $55.81 $55.81 1,522
2023-05-30 $58.02 $58.02 $57.59 $57.59 $57.59 36,660
2023-05-26 $58.02 $58.02 $58.02 $58.02 $58.02 125
2023-05-25 $56.80 $57.28 $56.80 $57.28 $57.28 459
2023-05-24 $58.06 $58.23 $58.06 $58.23 $58.23 1,426
2023-05-23 $58.39 $58.39 $57.90 $58.14 $58.14 2,428
2023-05-22 $59.09 $59.09 $58.17 $58.17 $58.17 7,738
2023-05-19 $58.95 $58.95 $58.95 $58.95 $58.95 7,517
2023-05-18 $58.10 $59.44 $58.10 $58.93 $58.93 1,210
2023-05-17 $58.30 $58.30 $58.30 $58.30 $58.30 8,556
2023-05-16 $58.30 $58.30 $58.30 $58.30 $58.30 40,602
2023-05-15 $57.62 $58.23 $57.45 $58.04 $58.04 3,490
2023-05-12 $59.01 $59.01 $58.96 $58.96 $58.96 5,925
2023-05-11 $59.48 $59.48 $59.48 $59.48 $59.48 3,665
2023-05-10 $63.66 $64.25 $63.66 $64.25 $64.25 9,352
2023-05-09 $63.79 $63.79 $63.79 $63.79 $63.79 1,331
2023-05-08 $64.22 $64.60 $64.22 $64.34 $64.34 12,537
2023-05-05 $63.96 $64.93 $63.96 $64.60 $64.60 4,411
2023-05-04 $63.46 $63.72 $63.46 $63.53 $63.53 7,186
2023-05-03 $63.12 $63.69 $63.12 $63.25 $63.25 1,007
2023-05-02 $62.86 $63.25 $62.85 $63.25 $63.25 909
2023-05-01 $65.91 $65.91 $65.62 $65.73 $63.10 1,039
2023-04-28 $66.11 $66.50 $66.11 $66.50 $61.37 5,051
2023-04-27 $65.73 $65.97 $65.73 $65.97 $60.88 3,625
2023-04-26 $66.43 $66.66 $66.41 $66.41 $61.29 325,077
2023-04-25 $66.45 $66.45 $66.45 $66.45 $61.33 340
2023-04-24 $66.45 $66.45 $66.45 $66.45 $61.32 2,269
2023-04-21 $66.64 $66.64 $66.64 $66.64 $66.64 159
2023-04-20 $66.87 $67.19 $66.87 $66.90 $66.90 29,816
2023-04-19 $67.25 $67.25 $67.25 $67.25 $67.25 95
2023-04-18 $67.67 $67.70 $67.25 $67.25 $67.25 7,810
2023-04-17 $67.25 $67.80 $67.25 $67.76 $67.76 16,395
2023-04-14 $67.68 $67.68 $67.50 $67.50 $67.50 4,202
2023-04-13 $66.69 $67.57 $66.69 $67.57 $67.57 15,590
2023-04-12 $65.50 $66.09 $65.50 $66.00 $66.00 1,300
2023-04-11 $65.66 $65.91 $65.64 $65.91 $65.91 20,455
2023-04-10 $64.53 $64.53 $64.53 $64.53 $64.53 381
2023-04-06 $66.33 $66.33 $66.33 $66.33 $66.33 56,927
2023-04-05 $65.00 $65.00 $65.00 $65.00 $65.00 137,668
2023-04-04 $64.38 $64.75 $64.38 $64.75 $64.75 125,735
2023-04-03 $64.27 $64.48 $64.27 $64.43 $64.43 56,558
2023-03-31 $64.27 $64.27 $64.27 $64.27 $64.27 332,989
2023-03-30 $62.89 $63.33 $62.89 $63.33 $63.33 1,044
2023-03-29 $61.99 $61.99 $61.79 $61.79 $61.79 5,315
2023-03-28 $61.28 $61.28 $61.20 $61.20 $61.20 1,676
2023-03-27 $60.55 $60.61 $60.55 $60.61 $60.61 1,341
2023-03-24 $59.57 $59.57 $59.36 $59.36 $59.36 52,153
2023-03-23 $61.15 $61.15 $61.15 $61.15 $61.15 100,316
2023-03-22 $61.60 $61.60 $61.60 $61.60 $61.60 78
2023-03-21 $61.60 $61.60 $61.60 $61.60 $61.60 16,026
2023-03-20 $60.60 $60.60 $59.97 $59.97 $59.97 3,086
2023-03-17 $59.73 $59.73 $59.43 $59.43 $59.43 57,709
2023-03-16 $58.87 $59.38 $58.72 $59.38 $59.38 3,080
2023-03-15 $58.88 $59.08 $58.88 $59.08 $59.08 643
2023-03-14 $61.33 $61.39 $61.33 $61.33 $61.33 1,561
2023-03-13 $60.36 $60.36 $60.36 $60.36 $60.36 1,145
2023-03-10 $61.19 $61.58 $61.19 $61.45 $61.45 181,817
2023-03-09 $61.50 $61.50 $61.00 $61.00 $61.00 274,335
2023-03-08 $61.72 $61.72 $61.42 $61.70 $61.70 3,101
2023-03-07 $60.41 $60.65 $60.31 $60.65 $60.65 916
2023-03-06 $61.32 $61.58 $61.32 $61.50 $61.50 51,592
2023-03-03 $60.65 $61.53 $60.65 $61.53 $61.53 13,433
2023-03-02 $59.75 $60.21 $59.75 $59.81 $59.81 4,598
2023-03-01 $60.07 $60.32 $59.89 $60.32 $60.32 1,243
2023-02-28 $61.93 $61.93 $61.93 $61.93 $61.93 12,918
2023-02-27 $62.41 $62.64 $61.93 $61.93 $61.93 4,735
2023-02-24 $62.82 $63.00 $62.00 $62.00 $62.00 1,202
2023-02-23 $62.50 $62.50 $62.50 $62.50 $62.50 58
2023-02-22 $62.50 $62.50 $62.50 $62.50 $62.50 397
2023-02-21 $63.03 $63.03 $63.03 $63.03 $63.03 198
2023-02-17 $63.00 $63.13 $63.00 $63.13 $63.13 1,678
2023-02-16 $63.01 $63.01 $63.00 $63.00 $63.00 585
2023-02-15 $65.14 $65.14 $65.14 $65.14 $65.14 4,859
2023-02-14 $65.36 $65.36 $65.14 $65.14 $65.14 1,103
2023-02-13 $63.64 $64.06 $63.64 $64.00 $64.00 4,328
2023-02-10 $63.65 $63.65 $62.61 $63.38 $63.38 5,977
2023-02-09 $66.01 $66.01 $64.57 $64.57 $64.57 18,217
2023-02-08 $63.92 $67.55 $63.92 $67.00 $67.00 13,341
2023-02-07 $62.57 $63.59 $62.57 $63.59 $63.59 2,990
2023-02-06 $62.27 $63.00 $62.27 $62.63 $62.63 2,084
2023-02-03 $61.42 $61.43 $61.42 $61.43 $61.43 125,796
2023-02-02 $62.15 $62.15 $61.67 $61.67 $61.67 1,882
2023-02-01 $61.90 $62.10 $61.90 $62.10 $62.10 3,615
2023-01-31 $61.96 $61.96 $61.96 $61.96 $61.96 322
2023-01-30 $62.00 $62.01 $61.63 $61.63 $61.63 3,342
2023-01-27 $61.29 $61.29 $61.17 $61.24 $61.24 2,465
2023-01-26 $61.02 $61.05 $61.02 $61.05 $61.05 359
2023-01-25 $60.48 $60.74 $60.48 $60.74 $60.74 410
2023-01-24 $59.99 $60.25 $59.99 $60.23 $60.23 5,036
2023-01-23 $60.84 $61.18 $60.84 $61.00 $61.00 14,560
2023-01-20 $60.75 $60.75 $60.75 $60.75 $60.75 778
2023-01-19 $60.25 $60.25 $60.25 $60.25 $60.25 5,289
2023-01-18 $61.34 $61.34 $60.44 $60.44 $60.44 4,444
2023-01-17 $62.00 $62.00 $61.74 $61.74 $61.74 989
2023-01-13 $62.13 $62.17 $61.99 $62.11 $62.11 6,351
2023-01-12 $60.47 $60.47 $60.47 $60.47 $60.47 121,641
2023-01-11 $60.50 $60.50 $60.40 $60.40 $60.40 27,230
2023-01-10 $58.12 $59.32 $58.02 $58.39 $58.39 17,372
2023-01-09 $56.61 $56.61 $55.50 $55.56 $55.56 5,414
2023-01-06 $52.92 $52.92 $52.92 $52.92 $52.92 1,622
2023-01-05 $53.02 $53.02 $52.55 $52.55 $52.55 501
2023-01-04 $52.66 $52.82 $52.62 $52.82 $52.82 4,723
2023-01-03 $51.76 $51.76 $51.76 $51.76 $51.76 5,177
2022-12-30 $51.64 $51.91 $51.43 $51.76 $51.76 8,686
2022-12-29 $52.36 $52.66 $52.36 $52.55 $52.55 1,756
2022-12-28 $51.83 $51.87 $51.40 $51.40 $51.40 13,411
2022-12-27 $51.38 $51.75 $51.38 $51.40 $51.40 6,473
2022-12-23 $50.11 $51.56 $50.11 $51.56 $51.56 1,986
2022-12-22 $51.73 $52.04 $51.11 $51.52 $51.52 1,693
2022-12-21 $52.00 $52.00 $52.00 $52.00 $52.00 304
2022-12-20 $52.00 $52.72 $52.00 $52.72 $52.72 15,534
2022-12-19 $51.41 $52.16 $51.41 $52.08 $52.08 3,452
2022-12-16 $51.74 $51.74 $51.74 $51.74 $51.74 280
2022-12-15 $54.51 $54.51 $53.44 $53.92 $53.92 3,409
2022-12-14 $55.48 $55.48 $55.48 $55.48 $55.48 28,861
2022-12-13 $56.82 $56.82 $56.15 $56.15 $56.15 1,103
2022-12-12 $55.34 $55.34 $54.92 $55.34 $55.34 880
2022-12-09 $56.16 $56.50 $55.37 $55.37 $55.37 4,661
2022-12-08 $55.94 $55.94 $55.94 $55.94 $55.94 731
2022-12-07 $55.94 $55.95 $55.94 $55.95 $55.95 1,350
2022-12-06 $56.19 $56.19 $55.60 $55.60 $55.60 2,791
2022-12-05 $56.45 $56.45 $56.09 $56.39 $56.39 11,246
2022-12-02 $57.41 $58.00 $57.41 $58.00 $58.00 13,282
2022-12-01 $58.25 $58.62 $57.91 $58.62 $58.62 30,027
2022-11-30 $57.42 $57.77 $57.42 $57.77 $57.77 4,103
2022-11-29 $58.34 $58.34 $57.95 $57.95 $57.95 1,774
2022-11-28 $57.70 $58.15 $57.70 $58.15 $58.15 1,285
2022-11-25 $57.45 $57.80 $57.45 $57.76 $57.76 10,097
2022-11-23 $56.48 $56.48 $56.48 $56.48 $56.48 2,226
2022-11-22 $56.48 $56.48 $56.48 $56.48 $56.48 3,986
2022-11-21 $55.78 $56.11 $55.78 $56.01 $56.01 1,172
2022-11-18 $55.00 $55.10 $55.00 $55.09 $55.09 13,851
2022-11-17 $54.80 $54.80 $54.80 $54.80 $54.80 80
2022-11-16 $55.12 $55.33 $54.80 $54.80 $54.80 6,094
2022-11-15 $55.67 $55.67 $54.23 $54.23 $54.23 1,758
2022-11-14 $53.42 $53.42 $53.42 $53.42 $53.42 234
2022-11-11 $51.75 $51.75 $51.75 $51.75 $51.75 299
2022-11-10 $52.44 $52.44 $51.86 $51.86 $51.86 729
2022-11-09 $50.63 $50.63 $50.63 $50.63 $50.63 1,143
2022-11-08 $52.05 $52.05 $52.05 $52.05 $52.05 5,572
2022-11-07 $54.27 $54.27 $54.27 $54.27 $54.27 751
2022-11-04 $54.30 $54.30 $53.46 $53.96 $53.96 55,186
2022-11-03 $52.12 $52.12 $51.63 $51.63 $51.63 1,677
2022-11-02 $53.40 $53.96 $52.80 $52.80 $52.80 3,258
2022-11-01 $52.90 $52.90 $52.90 $52.90 $52.90 398
2022-10-31 $52.50 $52.93 $52.05 $52.75 $52.75 5,410
2022-10-28 $52.25 $52.50 $52.25 $52.50 $52.50 28,227
2022-10-27 $52.51 $52.51 $52.51 $52.51 $52.51 12,418
2022-10-26 $51.75 $53.00 $51.75 $53.00 $53.00 1,425
2022-10-25 $50.91 $50.91 $50.65 $50.67 $50.67 2,384
2022-10-24 $50.12 $50.30 $50.12 $50.30 $50.30 1,879
2022-10-21 $50.50 $50.50 $50.50 $50.50 $50.50 655
2022-10-20 $49.71 $49.71 $48.29 $48.29 $48.29 756
2022-10-19 $49.90 $49.90 $49.90 $49.90 $49.90 692
2022-10-18 $49.90 $49.90 $49.90 $49.90 $49.90 5,749
2022-10-17 $49.08 $49.08 $49.08 $49.08 $49.08 3,286
2022-10-14 $49.08 $49.08 $49.08 $49.08 $49.08 110,556
2022-10-13 $48.00 $48.86 $48.00 $48.86 $48.86 44,092
2022-10-12 $48.37 $48.39 $48.02 $48.39 $48.39 53,734
2022-10-11 $47.03 $47.03 $47.00 $47.00 $47.00 44,279
2022-10-10 $46.06 $46.45 $45.99 $46.06 $46.06 46,255
2022-10-07 $46.50 $46.56 $46.35 $46.35 $46.35 50,468
2022-10-06 $47.39 $47.39 $47.39 $47.39 $47.39 39,092
2022-10-05 $48.65 $49.15 $48.54 $49.15 $49.15 5,863
2022-10-04 $48.20 $48.41 $48.20 $48.41 $48.41 20,294
2022-10-03 $47.50 $48.04 $46.68 $47.25 $47.25 1,350
2022-09-30 $47.00 $47.00 $46.31 $46.31 $46.31 45,100
2022-09-29 $46.68 $46.68 $46.13 $46.43 $46.43 596
2022-09-28 $46.12 $46.12 $46.12 $46.12 $46.12 254
2022-09-27 $46.70 $46.70 $46.70 $46.70 $46.70 863
2022-09-26 $48.15 $48.15 $47.07 $47.07 $47.07 3,614
2022-09-23 $49.50 $49.75 $48.80 $48.80 $48.80 24,086
2022-09-22 $52.36 $52.36 $52.36 $52.36 $52.36 2,421
2022-09-21 $52.00 $52.00 $52.00 $52.00 $52.00 11,218
2022-09-20 $51.90 $51.90 $51.90 $51.90 $51.90 260
2022-09-19 $52.29 $52.29 $52.29 $52.29 $52.29 17,353
2022-09-16 $52.80 $52.80 $52.80 $52.80 $52.80 5,022
2022-09-15 $53.50 $53.50 $53.30 $53.44 $53.44 5,113
2022-09-14 $54.45 $54.45 $53.67 $53.67 $53.67 6,605
2022-09-13 $53.58 $53.58 $53.58 $53.58 $53.58 5,282
2022-09-12 $54.75 $54.88 $54.75 $54.88 $54.88 5,580
2022-09-09 $53.24 $53.60 $53.24 $53.34 $53.34 29,997
2022-09-08 $51.55 $51.55 $51.05 $51.53 $51.53 1,732
2022-09-07 $50.57 $51.37 $50.48 $51.09 $51.09 19,497
2022-09-06 $51.62 $51.62 $50.57 $50.57 $50.57 105,226
2022-09-02 $53.04 $53.50 $51.11 $53.50 $53.50 12,295
2022-09-01 $51.00 $51.00 $50.70 $50.78 $50.78 7,119
2022-08-31 $52.42 $52.78 $52.42 $52.78 $52.78 3,156
2022-08-30 $51.52 $51.52 $51.43 $51.43 $51.43 1,992
2022-08-29 $51.50 $51.50 $50.88 $50.93 $50.93 6,425
2022-08-26 $55.65 $55.65 $53.34 $53.34 $53.34 40,497
2022-08-25 $53.61 $53.61 $53.61 $53.61 $53.61 3,548
2022-08-24 $53.50 $53.61 $53.16 $53.61 $53.61 13,670
2022-08-23 $53.71 $53.71 $53.23 $53.56 $53.56 3,635
2022-08-22 $53.82 $53.82 $52.82 $52.82 $52.82 4,174
2022-08-19 $54.32 $54.62 $54.32 $54.39 $54.39 9,396
2022-08-18 $54.75 $54.78 $54.43 $54.45 $54.45 6,068
2022-08-17 $54.35 $54.35 $54.35 $54.35 $54.35 357
2022-08-16 $54.95 $55.26 $54.81 $55.26 $55.26 860
2022-08-15 $55.04 $55.04 $54.35 $54.91 $54.91 2,839
2022-08-12 $55.66 $55.66 $55.37 $55.53 $55.53 2,324
2022-08-11 $54.20 $54.20 $53.62 $53.62 $53.62 3,452
2022-08-10 $54.44 $54.44 $53.69 $53.69 $53.69 1,295
2022-08-09 $53.04 $53.12 $53.04 $53.12 $53.12 99,732
2022-08-08 $54.36 $54.61 $53.79 $54.61 $54.61 23,577
2022-08-05 $55.98 $55.98 $54.33 $54.65 $54.65 10,023
2022-08-04 $58.83 $58.97 $58.13 $58.93 $58.93 6,022
2022-08-03 $60.47 $60.47 $60.47 $60.47 $60.47 409
2022-08-02 $59.00 $59.89 $59.00 $59.89 $59.89 16,273
2022-08-01 $58.99 $58.99 $57.60 $57.60 $57.60 271
2022-07-29 $56.98 $56.98 $56.98 $56.98 $56.98 101
2022-07-28 $57.42 $57.42 $57.42 $57.42 $57.42 945
2022-07-27 $58.12 $58.12 $56.43 $56.43 $56.43 41,572
2022-07-26 $58.32 $58.48 $56.82 $58.00 $58.00 64,222
2022-07-25 $58.07 $58.07 $58.07 $58.07 $58.07 1,748
2022-07-22 $57.26 $57.26 $57.26 $57.26 $57.26 2,890
2022-07-21 $57.26 $57.26 $57.26 $57.26 $57.26 1,302
2022-07-20 $59.95 $59.95 $59.95 $59.95 $59.95 572
2022-07-19 $57.66 $60.20 $57.66 $60.20 $60.20 1,209
2022-07-18 $57.11 $57.11 $56.22 $56.22 $56.22 2,094
2022-07-15 $56.11 $56.11 $55.70 $55.70 $55.70 1,060
2022-07-14 $55.32 $55.32 $54.54 $54.54 $54.54 1,552
2022-07-13 $56.13 $56.13 $56.13 $56.13 $56.13 4,102
2022-07-12 $56.40 $57.01 $56.13 $56.13 $56.13 2,013
2022-07-11 $57.68 $57.68 $57.68 $57.68 $57.68 66
2022-07-08 $57.68 $57.68 $57.68 $57.68 $57.68 44
2022-07-07 $57.50 $57.68 $57.32 $57.68 $57.68 2,825
2022-07-06 $56.38 $58.33 $56.38 $58.00 $58.00 500
2022-07-05 $57.00 $57.00 $55.69 $55.69 $55.69 10,417
2022-07-01 $58.77 $58.77 $58.77 $58.77 $58.77 188
2022-06-30 $58.70 $59.28 $58.70 $59.28 $59.28 1,084
2022-06-29 $61.93 $61.93 $61.93 $61.93 $61.93 2,419
2022-06-28 $62.10 $62.10 $62.10 $62.10 $62.10 15
2022-06-27 $61.43 $63.30 $61.43 $62.10 $62.10 2,309
2022-06-24 $59.55 $61.14 $59.55 $60.84 $60.84 3,393
2022-06-23 $64.13 $64.13 $60.98 $61.20 $61.20 9,832
2022-06-22 $65.09 $65.09 $65.09 $65.09 $65.09 208
2022-06-21 $67.74 $67.74 $64.26 $66.42 $66.42 7,955
2022-06-17 $64.56 $64.56 $64.56 $64.56 $64.56 72
2022-06-16 $64.82 $65.13 $64.50 $64.56 $64.56 64,282
2022-06-15 $66.80 $67.28 $66.14 $66.14 $66.14 52,923
2022-06-14 $67.19 $67.19 $66.16 $66.16 $66.16 102,004
2022-06-13 $67.25 $67.25 $66.50 $66.50 $66.50 888
2022-06-10 $69.04 $69.04 $69.04 $69.04 $69.04 41
2022-06-09 $69.65 $69.69 $69.04 $69.04 $69.04 2,890
2022-06-08 $71.19 $71.19 $71.19 $71.19 $71.19 25,412
2022-06-07 $70.37 $70.37 $70.26 $70.26 $70.26 3,338
2022-06-06 $70.92 $70.92 $70.92 $70.92 $70.92 181
2022-06-03 $70.83 $70.94 $70.80 $70.92 $70.92 36,917
2022-06-02 $70.01 $70.93 $69.83 $70.93 $70.93 4,690
2022-06-01 $71.24 $71.24 $71.10 $71.10 $71.10 1,040
2022-05-31 $72.19 $72.19 $71.36 $71.36 $71.36 4,272
2022-05-27 $70.57 $70.57 $70.57 $70.57 $70.57 363
2022-05-26 $70.05 $70.71 $69.99 $69.99 $69.99 4,406
2022-05-25 $68.76 $68.76 $67.50 $67.50 $67.50 355
2022-05-24 $68.81 $68.81 $68.81 $68.81 $68.81 3,948
2022-05-23 $67.96 $68.81 $67.96 $68.81 $68.81 723
2022-05-20 $67.00 $67.00 $67.00 $67.00 $67.00 303
2022-05-19 $67.00 $67.00 $67.00 $67.00 $67.00 197
2022-05-18 $67.00 $67.00 $67.00 $67.00 $67.00 650
2022-05-17 $67.00 $67.00 $66.16 $66.16 $66.16 328
2022-05-16 $64.04 $64.72 $64.04 $64.19 $64.19 2,123
2022-05-13 $63.51 $63.72 $63.51 $63.72 $63.72 1,446
2022-05-12 $62.00 $62.60 $61.50 $61.50 $61.50 1,238
2022-05-11 $59.80 $61.50 $59.80 $61.32 $61.32 10,208
2022-05-10 $64.37 $65.40 $64.37 $65.40 $65.40 18,730
2022-05-09 $60.47 $60.47 $60.40 $60.40 $60.40 519
2022-05-06 $63.48 $63.99 $62.96 $63.99 $63.99 1,051
2022-05-05 $64.47 $64.47 $62.95 $62.95 $62.95 1,154
2022-05-04 $64.81 $66.09 $64.81 $66.09 $66.09 1,515
2022-05-03 $65.47 $65.47 $65.15 $65.15 $65.15 591
2022-05-02 $64.91 $64.91 $62.45 $62.75 $62.75 9,260
2022-04-29 $65.44 $66.79 $65.44 $66.32 $64.16 1,616
2022-04-28 $64.19 $64.30 $64.19 $64.30 $60.30 15,926
2022-04-27 $66.95 $66.95 $66.95 $66.95 $62.78 730
2022-04-26 $68.93 $68.93 $68.93 $68.93 $64.64 3,110
2022-04-25 $69.23 $69.23 $68.93 $68.93 $64.64 3,110
2022-04-22 $71.22 $71.90 $71.22 $71.90 $67.42 489
2022-04-21 $72.06 $72.06 $71.78 $71.78 $67.31 19,965
2022-04-20 $69.78 $70.06 $69.78 $70.06 $65.70 1,461
2022-04-19 $72.00 $72.00 $72.00 $72.00 $67.52 40
2022-04-18 $73.00 $73.00 $72.00 $72.00 $67.52 550
2022-04-14 $72.94 $72.94 $72.94 $72.94 $68.39 4,646
2022-04-13 $72.70 $73.36 $72.70 $73.36 $68.79 3,502
2022-04-12 $72.81 $74.33 $72.81 $74.33 $69.70 577
2022-04-11 $73.59 $74.34 $72.75 $74.34 $69.71 618
2022-04-08 $72.00 $72.00 $71.31 $71.31 $66.87 4,021
2022-04-07 $71.30 $71.30 $71.30 $71.30 $66.86 938
2022-04-06 $69.62 $71.29 $69.62 $71.08 $66.65 43,092
2022-04-05 $69.63 $69.63 $69.63 $69.63 $65.29 263
2022-04-04 $70.22 $71.80 $70.22 $71.80 $67.33 2,661
2022-04-01 $69.23 $69.23 $68.70 $68.70 $64.42 853
2022-03-31 $69.95 $69.95 $68.00 $68.50 $64.24 76,502
2022-03-30 $67.43 $67.43 $67.43 $67.43 $63.23 2,059
2022-03-29 $66.50 $66.50 $66.50 $66.50 $62.36 5,889
2022-03-28 $66.50 $66.50 $66.50 $66.50 $62.36 4,338
2022-03-25 $67.51 $67.51 $66.00 $67.00 $62.83 35,928
2022-03-24 $67.34 $67.34 $64.35 $65.29 $61.23 1,188
2022-03-23 $63.85 $65.15 $63.85 $65.15 $61.09 9,263
2022-03-22 $66.00 $66.00 $64.79 $65.06 $61.01 1,665
2022-03-21 $63.87 $63.87 $63.87 $63.87 $59.89 1,730
2022-03-18 $65.89 $65.89 $63.87 $63.87 $59.89 1,730
2022-03-17 $64.24 $64.99 $62.91 $64.00 $60.02 1,406
2022-03-16 $62.13 $62.43 $62.13 $62.15 $58.28 802
2022-03-15 $62.00 $62.00 $62.00 $62.00 $58.14 29
2022-03-14 $62.00 $62.00 $62.00 $62.00 $58.14 1,018
2022-03-11 $62.73 $62.73 $60.00 $60.01 $56.27 5,868
2022-03-10 $57.33 $60.88 $57.33 $60.88 $57.09 1,406
2022-03-09 $58.94 $58.94 $57.24 $58.62 $54.97 14,546
2022-03-08 $54.72 $56.54 $53.97 $56.54 $53.02 12,949
2022-03-07 $57.69 $57.69 $54.75 $55.00 $51.58 22,549
2022-03-04 $55.11 $55.11 $55.11 $55.11 $51.68 10,613
2022-03-03 $58.77 $58.77 $58.77 $58.77 $55.11 7,560
2022-03-02 $56.45 $56.45 $56.45 $56.45 $52.94 93
2022-03-01 $56.45 $56.45 $56.45 $56.45 $52.94 16
2022-02-28 $57.00 $57.47 $56.45 $56.45 $52.94 3,420
2022-02-25 $57.81 $57.81 $57.81 $57.81 $54.21 395
2022-02-24 $60.81 $60.81 $60.81 $60.81 $57.03 174
2022-02-23 $60.81 $60.81 $60.81 $60.81 $57.03 2,277
2022-02-22 $58.36 $59.22 $58.36 $59.22 $55.53 2,448
2022-02-18 $61.20 $61.30 $61.00 $61.30 $57.48 375
2022-02-17 $61.76 $62.14 $61.50 $62.14 $58.27 625
2022-02-16 $62.24 $62.24 $61.77 $61.77 $57.92 18,376
2022-02-15 $60.95 $60.95 $60.95 $60.95 $57.15 220
2022-02-14 $59.97 $60.05 $59.97 $60.05 $56.31 433
2022-02-11 $62.99 $62.99 $61.00 $61.00 $57.20 586
2022-02-10 $62.95 $62.95 $62.25 $62.25 $58.37 264
2022-02-09 $60.05 $61.00 $60.05 $61.00 $57.20 1,524
2022-02-08 $59.90 $59.90 $59.40 $59.40 $55.70 1,454
2022-02-07 $60.29 $60.29 $60.29 $60.29 $56.53 7
2022-02-04 $60.10 $60.29 $60.10 $60.29 $56.53 451
2022-02-03 $60.51 $60.51 $60.50 $60.50 $56.73 333
2022-02-02 $60.79 $60.97 $60.72 $60.72 $56.94 2,917
2022-02-01 $60.23 $60.23 $60.23 $60.23 $56.48 41,081
2022-01-31 $60.00 $60.23 $60.00 $60.23 $56.48 3,109
2022-01-28 $59.00 $59.12 $59.00 $59.09 $55.41 15,180
2022-01-27 $57.41 $57.41 $57.41 $57.41 $53.84 810
2022-01-26 $58.00 $58.00 $57.41 $57.41 $53.84 10,835
2022-01-25 $56.36 $57.55 $56.36 $57.55 $53.97 5,672
2022-01-24 $56.03 $56.03 $56.03 $56.03 $52.54 477
2022-01-21 $58.14 $58.52 $58.11 $58.11 $54.49 3,583
2022-01-20 $59.48 $59.74 $59.48 $59.74 $56.02 364
2022-01-19 $59.46 $59.46 $58.73 $58.73 $55.07 3,115
2022-01-18 $60.03 $60.03 $58.20 $58.29 $54.66 12,772
2022-01-14 $58.66 $60.00 $58.66 $59.88 $56.15 4,447
2022-01-13 $57.37 $57.49 $57.37 $57.49 $53.91 1,400
2022-01-12 $58.22 $58.22 $58.22 $58.22 $54.59 1,002
2022-01-11 $57.86 $58.26 $57.86 $58.22 $54.60 5,599
2022-01-10 $57.21 $57.21 $56.52 $57.01 $53.46 7,199
2022-01-07 $54.67 $55.55 $54.67 $55.55 $52.09 693
2022-01-06 $54.92 $55.00 $54.78 $54.78 $51.37 31,200
2022-01-05 $56.20 $56.20 $54.43 $54.43 $51.04 4,047
2022-01-04 $55.39 $55.39 $54.05 $54.68 $51.28 5,726
2022-01-03 $53.76 $53.76 $53.76 $53.76 $50.41 215
2021-12-31 $52.56 $53.25 $52.56 $53.25 $49.93 648
2021-12-30 $52.42 $54.16 $52.42 $52.51 $49.24 7,142
2021-12-29 $52.54 $53.33 $52.54 $53.33 $50.01 4,060
2021-12-28 $52.43 $53.45 $52.43 $53.45 $50.12 7,672
2021-12-27 $52.57 $53.40 $52.57 $53.21 $49.90 2,919
2021-12-23 $51.82 $52.94 $51.82 $52.03 $48.79 7,553
2021-12-22 $51.50 $51.83 $51.50 $51.83 $48.60 8,801
2021-12-21 $50.66 $51.00 $50.66 $51.00 $47.82 1,596
2021-12-20 $51.51 $52.00 $51.51 $52.00 $48.76 4,145
2021-12-17 $52.88 $52.88 $52.61 $52.61 $49.34 262,065
2021-12-16 $52.28 $53.50 $52.10 $52.10 $48.86 2,835
2021-12-15 $52.00 $52.00 $51.37 $51.58 $48.37 6,223
2021-12-14 $51.65 $53.17 $51.65 $52.21 $48.96 14,378
2021-12-13 $52.98 $53.41 $51.37 $53.41 $50.08 2,404
2021-12-10 $52.73 $52.96 $52.73 $52.78 $49.49 2,020
2021-12-09 $51.67 $51.67 $51.24 $51.24 $48.05 376
2021-12-08 $51.59 $52.13 $51.57 $52.13 $48.88 11,668
2021-12-07 $51.20 $51.66 $51.00 $51.37 $48.17 3,600
2021-12-06 $50.27 $50.50 $50.21 $50.50 $47.36 14,584
2021-12-03 $51.15 $51.20 $50.50 $50.50 $47.36 1,812
2021-12-02 $51.22 $51.30 $51.22 $51.30 $48.11 23,225
2021-12-01 $51.41 $51.41 $51.41 $51.41 $48.20 10,071
2021-11-30 $51.00 $51.00 $50.33 $50.33 $47.19 865
2021-11-29 $50.63 $51.00 $50.63 $50.77 $47.61 15,312
2021-11-26 $52.86 $52.86 $50.94 $51.48 $48.28 6,223
2021-11-24 $53.45 $53.51 $53.25 $53.25 $49.93 5,671
2021-11-23 $54.83 $55.05 $54.83 $55.05 $51.62 512
2021-11-22 $54.07 $54.51 $54.07 $54.51 $51.12 2,745
2021-11-19 $54.60 $54.65 $54.32 $54.32 $50.94 7,858
2021-11-18 $56.31 $56.35 $55.93 $56.23 $52.73 1,109
2021-11-17 $56.54 $56.54 $56.31 $56.50 $52.98 1,385
2021-11-16 $56.73 $57.24 $56.70 $56.70 $53.17 3,636
2021-11-15 $57.05 $58.40 $57.05 $58.08 $54.46 913
2021-11-12 $58.38 $58.38 $58.38 $58.38 $54.75 257
2021-11-11 $58.41 $58.41 $58.41 $58.41 $54.77 16,716
2021-11-10 $59.44 $59.56 $58.75 $59.01 $55.33 17,282
2021-11-09 $59.00 $59.04 $58.29 $58.31 $54.68 1,303
2021-11-08 $57.23 $58.20 $57.23 $57.90 $54.30 487
2021-11-05 $57.48 $57.48 $57.05 $57.05 $53.50 3,453
2021-11-04 $57.27 $57.79 $57.27 $57.79 $54.19 494
2021-11-03 $58.00 $58.29 $57.76 $57.91 $54.30 2,812
2021-11-02 $57.73 $57.95 $57.39 $57.61 $54.02 10,812
2021-11-01 $56.59 $57.00 $56.59 $57.00 $53.45 435
2021-10-29 $56.60 $56.60 $56.07 $56.07 $52.58 601
2021-10-28 $56.63 $56.63 $56.63 $56.63 $53.10 5,903
2021-10-27 $56.15 $56.63 $56.15 $56.63 $53.10 1,063
2021-10-26 $56.69 $56.69 $56.69 $56.69 $53.16 452
2021-10-25 $56.13 $56.69 $56.13 $56.69 $53.16 574
2021-10-22 $56.50 $56.50 $56.30 $56.30 $52.79 4,033
2021-10-21 $56.68 $56.68 $56.68 $56.68 $53.15 65
2021-10-20 $55.80 $56.68 $55.80 $56.68 $53.15 2,121
2021-10-19 $55.27 $55.27 $55.27 $55.27 $51.83 451
2021-10-18 $54.05 $54.33 $53.75 $54.33 $50.95 2,453
2021-10-15 $54.86 $55.80 $54.86 $55.80 $52.33 799
2021-10-14 $54.52 $54.52 $54.52 $54.52 $51.13 6,276
2021-10-13 $54.96 $54.96 $54.52 $54.52 $51.13 5,339
2021-10-12 $54.84 $54.84 $54.84 $54.84 $51.43 486
2021-10-11 $56.50 $56.91 $55.99 $56.91 $53.37 9,060
2021-10-08 $54.10 $54.10 $54.10 $54.10 $50.73 11,175
2021-10-07 $54.17 $54.17 $54.10 $54.10 $50.73 1,150
2021-10-06 $54.16 $54.16 $53.42 $53.42 $50.10 7,629
2021-10-05 $53.50 $54.16 $53.40 $54.16 $50.79 19,517
2021-10-04 $54.08 $54.79 $54.08 $54.52 $51.13 2,389
2021-10-01 $54.12 $54.24 $53.62 $54.24 $50.86 70,434
2021-09-30 $54.07 $54.70 $54.03 $54.70 $51.29 47,693
2021-09-29 $54.89 $55.13 $54.89 $55.00 $51.58 4,369
2021-09-28 $56.00 $56.48 $54.85 $54.98 $51.56 8,320
2021-09-27 $55.59 $56.00 $55.53 $56.00 $52.51 15,443
2021-09-24 $54.00 $54.00 $54.00 $54.00 $50.64 325
2021-09-23 $54.60 $54.69 $54.38 $54.38 $50.99 2,926
2021-09-22 $54.69 $54.69 $54.69 $54.69 $51.29 345
2021-09-21 $53.61 $53.61 $53.23 $53.28 $49.96 1,044
2021-09-20 $52.69 $52.70 $52.69 $52.70 $49.42 12,492
2021-09-17 $53.01 $53.12 $53.01 $53.12 $49.81 620
2021-09-16 $54.93 $54.93 $53.65 $54.00 $50.64 1,367
2021-09-15 $53.99 $54.00 $53.73 $53.85 $50.50 5,245
2021-09-14 $54.51 $54.99 $54.18 $54.18 $50.81 2,900
2021-09-13 $54.26 $54.88 $53.91 $54.88 $51.46 10,821
2021-09-10 $54.34 $54.67 $54.34 $54.67 $51.27 4,303
2021-09-09 $54.00 $54.24 $53.78 $53.84 $50.49 20,403
2021-09-08 $55.00 $55.11 $54.64 $54.64 $51.24 7,017
2021-09-07 $55.73 $55.78 $55.73 $55.78 $52.31 454
2021-09-03 $56.60 $56.60 $56.00 $56.00 $52.51 3,908
2021-09-02 $56.75 $56.75 $56.75 $56.75 $53.22 229
2021-09-01 $55.63 $55.68 $55.63 $55.68 $52.21 8,229
2021-08-31 $55.70 $55.70 $55.70 $55.70 $52.23 476
2021-08-30 $55.66 $55.66 $55.66 $55.66 $52.19 364
2021-08-27 $55.75 $55.75 $55.75 $55.75 $52.28 196
2021-08-26 $56.37 $56.37 $55.75 $55.75 $52.28 775
2021-08-25 $56.00 $56.00 $55.62 $55.62 $52.16 5,264
2021-08-24 $56.50 $56.50 $56.11 $56.11 $52.62 377
2021-08-23 $56.04 $56.04 $56.04 $56.04 $52.55 439
2021-08-20 $55.20 $55.31 $55.00 $55.00 $51.58 2,326
2021-08-19 $56.14 $56.14 $55.65 $55.65 $52.18 894
2021-08-18 $56.61 $56.61 $56.61 $56.61 $53.09 226
2021-08-17 $55.65 $55.65 $55.65 $55.65 $52.19 0
2021-08-16 $56.05 $56.05 $55.65 $55.65 $52.19 6,837
2021-08-13 $55.80 $56.84 $55.80 $56.84 $53.30 585
2021-08-12 $56.50 $56.50 $55.81 $55.81 $52.34 5,741
2021-08-11 $56.30 $56.30 $56.30 $56.30 $52.79 354
2021-08-10 $56.00 $56.00 $55.30 $55.95 $52.47 137,382
2021-08-09 $55.70 $56.00 $55.00 $55.74 $52.27 2,708
2021-08-06 $56.39 $56.39 $55.38 $56.00 $52.51 5,388
2021-08-05 $55.94 $55.95 $55.00 $55.95 $52.47 10,127
2021-08-04 $59.00 $59.71 $59.00 $59.25 $55.56 2,342
2021-08-03 $59.34 $59.34 $59.34 $59.34 $55.65 13,574
2021-08-02 $60.05 $60.05 $60.05 $60.05 $56.31 3,405
2021-07-30 $59.60 $59.60 $59.60 $59.60 $55.89 301
2021-07-29 $61.54 $61.54 $61.54 $61.54 $57.71 187
2021-07-28 $59.45 $59.45 $59.40 $59.40 $55.70 1,632
2021-07-27 $60.33 $60.33 $59.87 $59.87 $56.14 1,011
2021-07-26 $60.27 $60.27 $60.27 $60.27 $56.52 281
2021-07-23 $60.27 $60.27 $60.27 $60.27 $56.52 161
2021-07-22 $60.40 $60.40 $60.40 $60.40 $56.64 11,316
2021-07-21 $60.18 $60.39 $60.18 $60.39 $56.63 22,529
2021-07-20 $59.14 $59.14 $59.14 $59.14 $55.46 391
2021-07-19 $58.12 $58.43 $58.12 $58.43 $54.79 853
2021-07-16 $60.37 $60.37 $60.37 $60.37 $56.61 135
2021-07-15 $60.37 $60.37 $60.37 $60.37 $56.61 19
2021-07-14 $59.93 $60.37 $59.93 $60.37 $56.61 4,261
2021-07-13 $59.85 $59.85 $59.85 $59.85 $56.12 107
2021-07-12 $59.85 $59.85 $59.85 $59.85 $56.12 271
2021-07-09 $60.44 $60.44 $59.87 $59.87 $56.14 5,160
2021-07-08 $59.33 $59.79 $59.33 $59.79 $56.07 1,290
2021-07-07 $59.86 $60.74 $59.86 $60.74 $56.96 2,231
2021-07-06 $60.90 $60.90 $60.00 $60.09 $56.34 16,212
2021-07-02 $61.35 $61.35 $60.86 $60.86 $57.07 6,718
2021-07-01 $61.09 $62.00 $61.09 $61.95 $58.09 1,795
2021-06-30 $61.39 $61.39 $60.29 $60.29 $56.54 1,955
2021-06-29 $60.99 $60.99 $60.99 $60.99 $57.19 2,850
2021-06-28 $61.83 $61.83 $61.83 $61.83 $57.98 9,546
2021-06-25 $61.94 $61.94 $61.52 $61.52 $57.69 3,012
2021-06-24 $61.76 $61.76 $61.76 $61.76 $57.91 468
2021-06-23 $60.56 $60.75 $60.02 $60.02 $56.28 804
2021-06-22 $61.52 $61.57 $60.94 $61.40 $57.58 2,373
2021-06-21 $62.74 $62.74 $62.74 $62.74 $58.83 112
2021-06-18 $63.70 $63.70 $63.67 $63.67 $59.71 2,912
2021-06-17 $64.14 $64.14 $64.00 $64.03 $60.04 458
2021-06-16 $64.66 $64.66 $64.66 $64.66 $60.63 3,092
2021-06-15 $64.92 $65.70 $64.92 $65.70 $61.61 576
2021-06-14 $64.15 $64.15 $64.15 $64.15 $60.16 154
2021-06-11 $64.60 $64.60 $64.60 $64.60 $60.58 273
2021-06-10 $64.60 $64.60 $64.60 $64.60 $60.58 262
2021-06-09 $64.20 $64.20 $64.15 $64.15 $60.16 5,119
2021-06-08 $64.28 $64.28 $64.28 $64.28 $60.28 205
2021-06-07 $62.00 $64.44 $62.00 $64.44 $60.43 1,180
2021-06-04 $63.55 $64.25 $63.53 $63.53 $59.57 8,330
2021-06-03 $63.50 $63.88 $63.24 $63.24 $59.30 8,141
2021-06-02 $62.95 $64.30 $62.95 $64.30 $60.30 5,447
2021-06-01 $63.28 $63.28 $63.28 $63.28 $59.34 600
2021-05-28 $63.19 $64.25 $63.19 $64.25 $60.25 7,644
2021-05-27 $64.32 $64.32 $63.48 $64.00 $60.02 13,876
2021-05-26 $67.87 $67.87 $64.96 $65.46 $61.38 6,070
2021-05-25 $68.75 $68.75 $67.93 $67.93 $63.70 64,459
2021-05-24 $68.00 $68.00 $68.00 $68.00 $63.77 260
2021-05-21 $68.00 $68.00 $67.30 $67.30 $63.11 1,227
2021-05-20 $67.75 $67.75 $67.75 $67.75 $63.53 1,513
2021-05-19 $68.00 $68.00 $68.00 $68.00 $63.77 205
2021-05-18 $65.63 $72.18 $65.06 $68.45 $64.18 1,692
2021-05-17 $67.97 $69.00 $67.97 $69.00 $64.70 1,254
2021-05-14 $68.96 $69.47 $67.03 $68.53 $64.26 21,660
2021-05-13 $68.50 $69.43 $68.12 $69.37 $65.05 24,987
2021-05-12 $67.09 $68.88 $67.09 $68.27 $64.02 6,358
2021-05-11 $64.30 $64.96 $64.30 $64.78 $60.75 742
2021-05-10 $65.57 $66.00 $65.57 $65.57 $61.49 2,357
2021-05-07 $65.00 $65.50 $65.00 $65.50 $61.42 2,383
2021-05-06 $64.75 $64.83 $64.75 $64.78 $60.75 16,099
2021-05-05 $64.01 $64.26 $64.01 $64.26 $60.25 1,293
2021-05-04 $63.92 $63.92 $62.62 $63.41 $59.46 4,177
2021-05-03 $64.50 $64.55 $64.35 $64.55 $60.53 7,392
2021-04-30 $65.03 $65.81 $64.57 $64.57 $60.55 7,165
2021-04-29 $64.48 $65.02 $64.09 $65.02 $60.97 1,958
2021-04-28 $64.00 $65.10 $63.37 $65.10 $61.05 2,302
2021-04-27 $65.85 $66.07 $65.64 $66.07 $59.74 62,594
2021-04-26 $66.59 $66.86 $66.59 $66.86 $48.32 5,350
2021-04-23 $65.91 $65.91 $64.95 $64.95 $46.94 1,483
2021-04-22 $67.00 $67.07 $66.60 $66.60 $48.13 5,654
2021-04-21 $67.00 $67.63 $67.00 $67.52 $48.80 9,054
2021-04-20 $65.87 $65.87 $65.75 $65.75 $47.52 1,892
2021-04-19 $66.00 $66.49 $66.00 $66.36 $47.96 4,965
2021-04-16 $64.57 $64.85 $64.57 $64.68 $46.75 5,277
2021-04-15 $63.38 $63.38 $63.38 $63.38 $45.81 1,004
2021-04-14 $62.65 $63.39 $62.65 $63.39 $45.81 720
2021-04-13 $63.20 $63.26 $63.20 $63.26 $45.72 752
2021-04-12 $63.20 $63.21 $63.20 $63.21 $45.68 952
2021-04-09 $63.97 $63.97 $62.98 $62.98 $45.52 431
2021-04-08 $63.61 $64.00 $63.21 $63.21 $45.68 8,823
2021-04-07 $64.17 $64.17 $64.17 $64.17 $46.38 1,776
2021-04-06 $63.72 $63.72 $63.68 $63.68 $46.02 11,257
2021-04-05 $65.92 $65.92 $65.50 $65.50 $47.34 413
2021-04-01 $63.50 $63.50 $63.50 $63.50 $45.89 913
2021-03-31 $63.45 $63.65 $63.42 $63.42 $45.83 1,883
2021-03-30 $62.84 $62.84 $62.84 $62.84 $45.42 147
2021-03-29 $62.84 $62.84 $62.84 $62.84 $45.42 162
2021-03-26 $63.02 $63.44 $62.75 $62.83 $45.40 2,353
2021-03-25 $63.00 $63.25 $62.84 $63.05 $45.56 12,227
2021-03-24 $63.50 $63.93 $63.46 $63.46 $45.86 6,940
2021-03-23 $63.95 $64.57 $63.87 $64.57 $46.67 1,775
2021-03-22 $63.54 $64.24 $63.54 $63.90 $46.18 2,662
2021-03-19 $63.64 $63.64 $63.64 $63.64 $45.99 126
2021-03-18 $63.90 $64.11 $63.64 $63.64 $45.99 2,468
2021-03-17 $63.24 $63.24 $63.24 $63.24 $45.70 267
2021-03-16 $63.71 $63.71 $63.18 $63.18 $45.66 12,918
2021-03-15 $63.74 $63.74 $63.12 $63.12 $45.62 867
2021-03-12 $62.69 $63.88 $62.69 $63.64 $45.99 1,498
2021-03-11 $62.95 $62.95 $62.60 $62.70 $45.31 958
2021-03-10 $64.43 $64.66 $64.43 $64.62 $46.70 1,345
2021-03-09 $62.68 $62.68 $62.68 $62.68 $45.30 6,095
2021-03-08 $62.60 $62.60 $62.60 $62.60 $45.24 242
2021-03-05 $61.84 $61.84 $61.00 $61.00 $44.09 10,916
2021-03-04 $62.50 $62.50 $61.84 $61.84 $44.69 1,036
2021-03-03 $62.20 $62.50 $61.74 $62.50 $45.17 1,650
2021-03-02 $62.88 $62.88 $62.88 $62.88 $45.44 356
2021-03-01 $62.41 $63.36 $62.41 $62.88 $45.44 6,699
2021-02-26 $62.38 $62.38 $60.80 $61.08 $44.14 6,487
2021-02-25 $64.00 $64.00 $61.52 $63.54 $45.92 1,852
2021-02-24 $66.91 $67.00 $66.78 $66.78 $48.26 1,033
2021-02-23 $65.22 $65.22 $65.22 $65.22 $47.14 426
2021-02-22 $64.59 $65.51 $64.59 $65.05 $47.01 1,403
2021-02-19 $65.46 $65.74 $64.93 $64.93 $46.93 1,691
2021-02-18 $64.28 $64.88 $64.14 $64.52 $46.63 973
2021-02-17 $65.51 $65.53 $64.95 $64.95 $46.94 2,143
2021-02-16 $66.65 $66.65 $65.51 $65.51 $47.35 24,829
2021-02-12 $65.11 $65.49 $65.11 $65.49 $47.33 2,195
2021-02-11 $65.38 $65.93 $65.32 $65.77 $47.53 3,906
2021-02-10 $66.73 $66.73 $65.00 $65.26 $47.16 5,216
2021-02-09 $66.92 $66.92 $66.92 $66.92 $48.36 402
2021-02-08 $67.53 $67.53 $66.50 $66.92 $48.36 6,561
2021-02-05 $66.46 $67.42 $66.46 $67.30 $48.64 4,795
2021-02-04 $65.30 $65.30 $64.67 $64.79 $46.82 13,116
2021-02-03 $61.91 $65.40 $61.91 $65.04 $47.01 8,620
2021-02-02 $61.98 $62.41 $61.40 $62.41 $45.11 5,484
2021-02-01 $61.86 $61.86 $60.94 $61.30 $44.30 6,456
2021-01-29 $61.39 $61.39 $61.02 $61.02 $44.10 1,082
2021-01-28 $61.68 $61.92 $61.68 $61.92 $44.75 3,692
2021-01-27 $60.75 $60.75 $59.91 $60.58 $43.78 2,230
2021-01-26 $63.53 $63.53 $62.89 $63.18 $45.66 985
2021-01-25 $62.29 $62.64 $62.13 $62.64 $45.27 1,020
2021-01-22 $63.64 $64.19 $63.64 $63.85 $46.15 2,150
2021-01-21 $64.52 $64.52 $63.96 $64.20 $46.40 24,243
2021-01-20 $65.00 $65.52 $64.81 $64.90 $46.90 3,081
2021-01-19 $64.76 $65.00 $64.35 $64.35 $46.51 1,974
2021-01-15 $63.37 $63.51 $63.13 $63.51 $45.90 3,054
2021-01-14 $64.06 $64.06 $63.99 $63.99 $46.25 753
2021-01-13 $64.00 $64.00 $63.95 $63.98 $46.24 1,467
2021-01-12 $61.59 $61.80 $61.10 $61.10 $44.16 15,265
2021-01-11 $61.57 $62.46 $61.57 $62.06 $44.85 17,565
2021-01-08 $64.20 $64.20 $62.93 $62.93 $45.48 2,372
2021-01-07 $64.14 $64.75 $64.14 $64.75 $46.80 2,025
2021-01-06 $64.05 $64.05 $62.94 $62.95 $45.50 2,232
2021-01-05 $61.07 $61.16 $60.61 $61.16 $44.20 20,617
2021-01-04 $61.03 $61.03 $60.54 $60.54 $43.75 10,546
2020-12-31 $60.00 $60.00 $59.00 $59.05 $42.68 1,376
2020-12-30 $59.37 $59.58 $59.04 $59.04 $42.67 2,002
2020-12-29 $59.51 $59.89 $59.26 $59.26 $42.83 8,314
2020-12-28 $59.98 $59.98 $59.15 $59.51 $43.01 4,225
2020-12-24 $57.99 $60.49 $57.45 $59.00 $42.64 1,886
2020-12-23 $59.26 $59.26 $58.42 $59.22 $42.80 7,252
2020-12-22 $59.10 $59.10 $58.77 $58.84 $42.52 1,775
2020-12-21 $57.66 $58.02 $57.00 $58.02 $41.93 6,719
2020-12-18 $59.87 $59.87 $59.87 $59.87 $43.27 1,122
2020-12-17 $60.20 $60.23 $59.85 $60.03 $43.38 633
2020-12-16 $60.00 $60.34 $59.70 $60.06 $43.41 6,388
2020-12-15 $57.50 $57.72 $57.20 $57.72 $41.72 1,935
2020-12-14 $57.38 $57.40 $57.33 $57.40 $41.48 1,544
2020-12-11 $57.00 $57.00 $56.19 $56.51 $40.84 9,215
2020-12-10 $57.45 $57.45 $57.37 $57.37 $41.46 18,267
2020-12-09 $57.34 $57.70 $57.02 $57.50 $41.56 78,886
2020-12-08 $57.00 $57.20 $56.77 $57.20 $41.34 1,276
2020-12-07 $57.83 $57.83 $57.18 $57.36 $41.45 3,336
2020-12-04 $58.12 $58.38 $57.71 $57.73 $41.72 4,948
2020-12-03 $57.59 $58.11 $57.59 $58.11 $42.00 2,834
2020-12-02 $57.78 $58.00 $57.67 $58.00 $41.92 3,561
2020-12-01 $58.76 $59.15 $58.45 $59.15 $42.75 3,798
2020-11-30 $59.12 $59.12 $57.71 $57.73 $41.72 5,984
2020-11-27 $59.16 $59.65 $59.16 $59.40 $42.93 1,175
2020-11-25 $58.00 $59.00 $58.00 $58.68 $42.41 31,304
2020-11-24 $57.96 $58.08 $57.66 $57.90 $41.85 39,552
2020-11-23 $56.70 $56.76 $56.22 $56.74 $41.01 4,916
2020-11-20 $56.53 $56.53 $56.53 $56.53 $40.86 465
2020-11-19 $54.79 $55.25 $54.72 $54.98 $39.74 31,878
2020-11-18 $55.30 $56.50 $55.30 $56.50 $40.83 13,379
2020-11-17 $55.94 $56.90 $55.94 $56.37 $40.74 28,670
2020-11-16 $57.16 $57.20 $56.55 $56.90 $41.12 12,246
2020-11-13 $56.23 $56.61 $56.23 $56.56 $40.88 1,792
2020-11-12 $56.03 $56.03 $55.80 $55.80 $40.33 1,495
2020-11-11 $56.14 $56.70 $55.99 $56.32 $40.70 1,768
2020-11-10 $56.31 $56.53 $56.31 $56.53 $40.86 18,080
2020-11-09 $55.88 $55.88 $54.30 $54.30 $39.24 8,605
2020-11-06 $50.77 $51.03 $50.60 $50.64 $36.60 5,395
2020-11-05 $51.65 $51.81 $51.35 $51.48 $37.21 862
2020-11-04 $50.32 $51.46 $50.32 $51.46 $37.19 4,740
2020-11-03 $48.42 $50.14 $48.14 $50.14 $36.24 18,844
2020-11-02 $48.35 $48.83 $48.18 $48.68 $35.18 4,592
2020-10-30 $47.20 $47.20 $46.76 $46.76 $33.80 10,663
2020-10-29 $47.82 $48.00 $47.50 $48.00 $34.69 1,956
2020-10-28 $47.42 $47.91 $47.42 $47.82 $34.56 51,086
2020-10-27 $49.77 $49.95 $49.13 $49.95 $36.10 2,394
2020-10-26 $51.02 $51.02 $50.33 $50.33 $36.37 6,221
2020-10-23 $50.89 $50.89 $50.00 $50.20 $36.28 69,577
2020-10-22 $50.00 $50.25 $49.92 $50.05 $36.17 2,784
2020-10-21 $50.72 $50.72 $50.57 $50.69 $36.63 1,037
2020-10-20 $51.92 $51.92 $51.52 $51.52 $37.23 19,189
2020-10-19 $52.20 $52.44 $51.76 $51.95 $37.55 8,828
2020-10-16 $51.84 $51.84 $51.84 $51.84 $37.47 191
2020-10-15 $51.84 $51.84 $51.44 $51.84 $37.47 5,523
2020-10-14 $51.98 $52.12 $51.83 $51.83 $37.46 12,387
2020-10-13 $53.00 $53.00 $52.67 $52.79 $38.15 34,139
2020-10-12 $54.81 $55.12 $54.40 $54.53 $39.41 41,751
2020-10-09 $55.01 $55.18 $55.01 $55.18 $39.88 22,088
2020-10-08 $54.09 $54.93 $54.09 $54.30 $39.24 9,206
2020-10-07 $53.42 $53.42 $53.22 $53.22 $38.46 2,094
2020-10-06 $55.55 $55.55 $54.36 $54.42 $39.33 1,560
2020-10-05 $54.63 $55.45 $54.54 $55.08 $39.81 2,110
2020-10-02 $52.39 $52.69 $52.00 $52.50 $37.94 3,618
2020-10-01 $56.32 $56.35 $54.64 $55.15 $39.86 82,910
2020-09-30 $62.86 $62.86 $59.91 $59.92 $43.31 21,541
2020-09-29 $62.60 $62.88 $62.52 $62.88 $45.44 4,025
2020-09-28 $63.28 $63.98 $62.96 $63.14 $45.63 5,885
2020-09-25 $62.04 $62.35 $62.04 $62.35 $45.06 945
2020-09-24 $63.50 $63.50 $63.50 $63.50 $45.89 223
2020-09-23 $63.04 $63.04 $63.04 $63.04 $45.56 532
2020-09-22 $63.69 $63.81 $63.04 $63.04 $45.56 825
2020-09-21 $64.13 $64.13 $63.95 $63.95 $46.22 9,219
2020-09-18 $67.82 $67.82 $67.63 $67.63 $48.88 637
2020-09-17 $66.52 $66.52 $66.52 $66.52 $48.08 583
2020-09-16 $66.60 $66.68 $66.24 $66.68 $48.19 854
2020-09-15 $67.34 $67.34 $66.97 $66.97 $48.40 702
2020-09-14 $65.66 $65.83 $65.66 $65.83 $47.58 2,115
2020-09-11 $65.55 $66.00 $65.41 $65.94 $47.65 1,921
2020-09-10 $65.79 $65.79 $65.79 $65.79 $47.55 750
2020-09-09 $64.83 $66.16 $64.83 $66.16 $47.82 1,591
2020-09-08 $64.52 $64.91 $64.34 $64.47 $46.59 2,675
2020-09-04 $64.42 $65.25 $63.80 $65.05 $47.01 3,971
2020-09-03 $66.12 $66.12 $65.20 $65.20 $47.12 4,259
2020-09-02 $66.34 $66.46 $66.34 $66.46 $48.03 1,257
2020-09-01 $66.16 $66.43 $66.15 $66.34 $47.95 3,431
2020-08-31 $66.00 $66.00 $66.00 $66.00 $47.70 381
2020-08-28 $65.10 $66.00 $65.10 $66.00 $47.70 1,113
2020-08-27 $66.72 $67.00 $66.72 $67.00 $48.42 10,740
2020-08-26 $68.19 $68.19 $67.88 $67.88 $49.06 2,576
2020-08-25 $68.54 $68.73 $68.19 $68.55 $49.54 3,000
2020-08-24 $68.56 $68.56 $68.00 $68.00 $49.15 5,155
2020-08-21 $66.50 $66.50 $65.92 $65.92 $47.64 2,100
2020-08-20 $67.21 $67.40 $67.00 $67.00 $48.42 24,307
2020-08-19 $68.41 $69.20 $68.41 $69.20 $50.01 3,052
2020-08-18 $67.52 $67.52 $67.52 $67.52 $48.80 10,835
2020-08-17 $68.03 $68.03 $68.03 $68.03 $49.17 845
2020-08-14 $67.20 $67.20 $67.20 $67.20 $48.57 321
2020-08-13 $67.76 $67.76 $67.76 $67.76 $48.97 330
2020-08-12 $68.23 $68.99 $68.23 $68.99 $49.86 741
2020-08-11 $67.86 $68.09 $67.33 $67.33 $48.66 63,210
2020-08-10 $66.87 $66.95 $66.48 $66.93 $48.37 10,198
2020-08-07 $65.14 $65.78 $65.13 $65.78 $47.54 1,951
2020-08-06 $67.11 $67.11 $66.48 $66.58 $48.12 33,411
2020-08-05 $66.75 $67.06 $66.50 $67.00 $48.42 76,796
2020-08-04 $67.00 $67.00 $67.00 $67.00 $48.42 206
2020-08-03 $67.35 $69.38 $67.35 $69.31 $50.09 1,258
2020-07-31 $67.73 $67.74 $67.33 $67.33 $48.66 33,337
2020-07-30 $66.97 $67.40 $66.97 $67.07 $48.47 10,279
2020-07-29 $68.90 $69.50 $68.60 $69.50 $50.23 3,496
2020-07-28 $68.94 $69.14 $68.94 $69.07 $49.92 764
2020-07-27 $70.10 $70.10 $70.10 $70.10 $50.66 328
2020-07-24 $71.05 $71.05 $71.05 $71.05 $51.35 142
2020-07-23 $71.31 $71.44 $71.05 $71.05 $51.35 705
2020-07-22 $70.66 $70.69 $70.00 $70.69 $51.09 15,977
2020-07-21 $71.53 $71.71 $71.50 $71.71 $51.83 1,570
2020-07-20 $70.05 $73.06 $70.05 $72.79 $52.61 7,471
2020-07-17 $72.30 $72.79 $72.05 $72.79 $52.61 33,337
2020-07-16 $72.29 $72.29 $72.00 $72.00 $52.04 512
2020-07-15 $73.30 $73.30 $72.60 $72.60 $52.47 2,109
2020-07-14 $71.51 $72.99 $71.51 $72.63 $52.49 3,260
2020-07-13 $72.03 $73.50 $72.03 $73.50 $53.12 870
2020-07-10 $71.97 $71.97 $71.82 $71.82 $51.91 9,010
2020-07-09 $72.42 $72.42 $71.60 $72.00 $52.04 2,934
2020-07-08 $71.60 $72.37 $71.60 $72.37 $52.30 43,247
2020-07-07 $72.14 $72.14 $71.70 $71.70 $51.82 2,035
2020-07-06 $76.74 $76.74 $74.92 $74.93 $54.15 2,161
2020-07-02 $75.60 $75.60 $74.54 $74.54 $53.87 24,510
2020-07-01 $73.19 $74.48 $73.19 $74.48 $53.83 16,821
2020-06-30 $74.00 $74.00 $74.00 $74.00 $53.48 5,068
2020-06-29 $75.00 $75.00 $75.00 $75.00 $54.20 394
2020-06-26 $74.05 $75.00 $74.05 $75.00 $54.20 32,040
2020-06-25 $76.00 $78.15 $75.00 $76.92 $55.59 31,342
2020-06-24 $81.00 $84.49 $78.80 $80.65 $58.29 11,582
2020-06-23 $80.95 $80.95 $80.60 $80.60 $58.25 436
2020-06-22 $77.00 $77.56 $77.00 $77.56 $56.05 1,145
2020-06-19 $77.00 $77.56 $76.55 $77.56 $56.05 912
2020-06-18 $77.00 $77.00 $77.00 $77.00 $55.65 12,566
2020-06-17 $76.57 $77.00 $76.00 $77.00 $55.65 1,151
2020-06-16 $77.50 $79.35 $75.96 $76.80 $55.51 30,550
2020-06-15 $74.06 $74.06 $73.13 $73.80 $53.34 38,642
2020-06-12 $72.98 $73.23 $72.98 $73.23 $52.92 1,422
2020-06-11 $73.94 $73.94 $70.70 $70.70 $51.10 2,872
2020-06-10 $76.85 $76.85 $76.85 $76.85 $55.54 491
2020-06-09 $75.35 $77.40 $75.35 $76.00 $54.93 24,900
2020-06-08 $76.13 $78.20 $76.13 $77.25 $55.83 26,500
2020-06-05 $73.13 $74.80 $73.13 $73.75 $53.30 96,062
2020-06-04 $71.40 $71.74 $70.95 $70.95 $51.28 22,159
2020-06-03 $74.00 $74.00 $74.00 $74.00 $53.48 624
2020-06-02 $71.00 $72.00 $71.00 $71.75 $51.86 6,809
2020-06-01 $68.77 $69.55 $68.77 $69.51 $50.24 1,449
2020-05-29 $69.22 $69.22 $69.22 $69.22 $50.03 127
2020-05-28 $69.44 $69.65 $69.02 $69.22 $50.03 1,368
2020-05-27 $68.00 $68.00 $67.48 $67.48 $48.77 16,139
2020-05-26 $66.90 $68.36 $66.90 $67.74 $48.96 23,032
2020-05-22 $62.42 $63.03 $62.42 $63.03 $45.55 11,068
2020-05-21 $65.01 $65.01 $65.01 $65.01 $46.98 559
2020-05-20 $65.20 $65.80 $64.60 $65.01 $46.98 2,398
2020-05-19 $65.53 $66.08 $65.16 $65.16 $47.09 571
2020-05-18 $64.50 $66.67 $64.50 $66.67 $48.18 1,128
2020-05-15 $60.12 $60.12 $60.12 $60.12 $43.45 223
2020-05-14 $60.00 $60.12 $59.90 $60.12 $43.45 1,046
2020-05-13 $62.15 $62.27 $58.87 $60.50 $43.72 1,977
2020-05-12 $62.60 $62.60 $62.60 $62.60 $45.24 111
2020-05-11 $62.25 $63.76 $62.25 $63.60 $45.97 1,157
2020-05-08 $62.13 $63.02 $62.12 $62.12 $44.90 1,059
2020-05-07 $62.70 $63.11 $62.12 $62.62 $45.26 1,101
2020-05-06 $63.19 $63.97 $63.04 $63.97 $46.23 8,025
2020-05-05 $63.73 $63.73 $63.73 $63.73 $46.06 337
2020-05-04 $64.01 $64.01 $63.10 $64.00 $46.25 16,546
2020-05-01 $65.14 $65.29 $65.00 $65.04 $47.01 1,198
2020-04-30 $65.71 $65.90 $65.03 $65.32 $47.21 2,091
2020-04-29 $66.51 $66.65 $65.72 $66.05 $47.74 2,378
2020-04-28 $69.92 $69.92 $68.33 $68.59 $47.40 6,700
2020-04-27 $67.24 $68.95 $67.24 $68.95 $45.63 3,381
2020-04-24 $65.17 $65.17 $63.90 $63.90 $42.29 3,644
2020-04-23 $65.00 $65.03 $63.79 $63.79 $42.21 2,660
2020-04-22 $64.04 $65.32 $64.04 $64.97 $42.99 1,320
2020-04-21 $63.04 $63.04 $63.00 $63.00 $41.69 651
2020-04-20 $63.16 $63.91 $63.16 $63.16 $41.80 974
2020-04-17 $63.43 $64.00 $62.67 $64.00 $42.35 7,389
2020-04-16 $60.00 $62.54 $60.00 $61.39 $40.62 4,294
2020-04-15 $62.00 $62.00 $60.99 $61.19 $40.49 2,756
2020-04-14 $64.68 $64.68 $61.89 $63.00 $41.69 5,336
2020-04-13 $60.00 $62.95 $60.00 $60.00 $39.70 5,116
2020-04-09 $60.50 $63.28 $60.50 $63.00 $41.69 5,977
2020-04-08 $61.75 $61.75 $60.01 $60.50 $40.04 20,531
2020-04-07 $63.00 $63.00 $60.00 $61.75 $40.86 3,867
2020-04-06 $60.00 $60.75 $55.25 $60.75 $40.20 3,432
2020-04-03 $57.00 $57.00 $57.00 $57.00 $37.72 1,406
2020-04-02 $56.50 $58.57 $55.00 $58.57 $38.76 1,492
2020-04-01 $58.25 $58.25 $56.50 $56.50 $37.39 51,986
2020-03-31 $59.57 $59.66 $57.10 $58.99 $39.04 4,821
2020-03-30 $58.23 $58.50 $54.89 $58.50 $38.71 5,616
2020-03-27 $56.00 $57.70 $54.26 $57.70 $38.18 2,670
2020-03-26 $54.67 $57.35 $53.90 $56.20 $37.19 20,729
2020-03-25 $55.92 $55.92 $50.00 $54.01 $35.74 26,191
2020-03-24 $52.21 $56.00 $51.00 $55.96 $37.03 9,520
2020-03-23 $52.72 $52.72 $45.97 $51.53 $34.10 28,174
2020-03-20 $54.72 $59.50 $52.51 $58.50 $38.71 24,165
2020-03-19 $52.32 $58.70 $50.10 $57.49 $38.04 37,019
2020-03-18 $54.62 $55.00 $51.54 $51.54 $34.11 9,554
2020-03-17 $53.60 $58.94 $51.71 $58.94 $39.00 7,366
2020-03-16 $53.67 $54.00 $53.59 $53.59 $35.46 21,972
2020-03-13 $53.74 $57.39 $51.84 $57.39 $37.98 38,551
2020-03-12 $58.01 $58.01 $54.84 $57.81 $38.26 4,767
2020-03-11 $65.20 $65.20 $60.77 $60.77 $40.21 1,380
2020-03-10 $66.07 $68.11 $63.71 $67.08 $44.39 6,781
2020-03-09 $67.78 $68.31 $66.34 $66.34 $43.90 26,618
2020-03-06 $74.39 $74.39 $74.39 $74.39 $49.23 129
2020-03-05 $74.17 $74.65 $74.17 $74.39 $49.23 941
2020-03-04 $73.61 $74.99 $73.61 $74.96 $49.60 1,851
2020-03-03 $73.85 $73.85 $71.64 $71.64 $47.41 6,544
2020-03-02 $72.43 $74.46 $72.43 $74.38 $49.22 586
2020-02-28 $68.53 $68.53 $67.76 $67.76 $44.84 1,087
2020-02-27 $72.80 $73.57 $72.60 $72.82 $48.19 3,571
2020-02-26 $76.22 $76.22 $76.22 $76.22 $50.44 1,834
2020-02-25 $75.00 $76.90 $75.00 $76.90 $50.89 631
2020-02-24 $77.20 $77.20 $76.60 $77.15 $51.05 1,228
2020-02-21 $80.00 $80.45 $80.00 $80.05 $52.97 3,390
2020-02-20 $81.08 $81.16 $80.62 $80.70 $53.40 34,203
2020-02-19 $81.00 $81.00 $81.00 $81.00 $53.60 1,882
2020-02-18 $81.30 $81.80 $81.30 $81.80 $54.13 698
2020-02-14 $84.61 $84.61 $84.21 $84.21 $55.72 2,240
2020-02-13 $84.00 $84.00 $82.70 $82.70 $54.73 846
2020-02-12 $85.10 $85.10 $85.10 $85.10 $56.31 40
2020-02-11 $84.96 $85.25 $84.90 $85.10 $56.31 1,983
2020-02-10 $85.00 $85.00 $84.04 $84.04 $55.61 855
2020-02-07 $85.15 $85.15 $84.25 $84.30 $55.78 5,944
2020-02-06 $86.35 $86.35 $85.24 $85.24 $56.41 920
2020-02-05 $82.30 $82.30 $82.30 $82.30 $54.46 25
2020-02-04 $83.08 $83.60 $82.30 $82.30 $54.46 14,559
2020-02-03 $81.45 $81.45 $81.43 $81.45 $53.90 3,052
2020-01-31 $80.44 $80.44 $80.40 $80.40 $53.20 6,663
2020-01-30 $80.15 $80.15 $80.15 $80.15 $53.04 12,182
2020-01-29 $82.25 $83.00 $81.50 $83.00 $54.92 2,870
2020-01-28 $82.50 $83.30 $82.50 $83.30 $55.12 881
2020-01-27 $81.80 $82.20 $81.22 $82.20 $54.39 25,850
2020-01-24 $83.41 $84.00 $83.41 $84.00 $55.59 2,535
2020-01-23 $82.45 $85.00 $81.10 $85.00 $56.25 2,106
2020-01-22 $83.26 $83.26 $82.50 $82.50 $54.59 6,506
2020-01-21 $84.55 $84.55 $83.96 $84.25 $55.75 1,741
2020-01-17 $82.40 $82.40 $82.40 $82.40 $54.53 963
2020-01-16 $82.55 $82.55 $82.40 $82.40 $54.53 649
2020-01-15 $84.10 $84.13 $83.65 $83.70 $55.39 539
2020-01-14 $82.25 $83.85 $82.25 $83.00 $54.92 1,321
2020-01-13 $83.56 $83.72 $83.50 $83.50 $55.26 624
2020-01-10 $83.64 $83.75 $83.35 $83.56 $55.29 4,691
2020-01-09 $83.05 $83.59 $82.80 $82.80 $54.79 2,370
2020-01-08 $81.10 $82.27 $81.10 $82.00 $54.26 11,778
2020-01-07 $80.50 $80.50 $79.95 $79.95 $52.91 1,063
2020-01-06 $80.40 $80.70 $80.25 $80.70 $53.40 3,332
2020-01-03 $80.58 $81.32 $80.47 $80.70 $53.40 6,188
2020-01-02 $81.10 $83.05 $81.10 $81.20 $53.73 1,966
2019-12-31 $79.40 $81.25 $79.40 $81.25 $53.77 1,453
2019-12-30 $81.05 $81.86 $81.05 $81.86 $54.17 921
2019-12-27 $80.00 $80.00 $80.00 $80.00 $52.94 12
2019-12-26 $84.10 $84.10 $80.00 $80.00 $52.94 1,707
2019-12-24 $84.40 $84.40 $82.00 $82.00 $54.26 1,748
2019-12-23 $81.40 $82.20 $81.10 $82.15 $54.36 9,196
2019-12-20 $78.98 $79.43 $77.99 $79.43 $52.56 2,228
2019-12-19 $78.85 $78.85 $78.80 $78.80 $52.14 907
2019-12-18 $78.15 $78.63 $78.15 $78.44 $51.91 2,106
2019-12-17 $79.15 $79.15 $78.60 $78.60 $52.01 420
2019-12-16 $79.35 $80.61 $78.90 $79.95 $52.91 1,212
2019-12-13 $78.30 $79.76 $78.30 $79.05 $52.31 2,362
2019-12-12 $77.00 $78.15 $77.00 $78.15 $51.71 1,023
2019-12-11 $74.15 $74.15 $74.15 $74.15 $49.07 58
2019-12-10 $76.95 $76.95 $74.15 $74.15 $49.07 6,414
2019-12-09 $75.55 $75.55 $75.55 $75.55 $49.99 226
2019-12-06 $75.30 $76.37 $75.30 $76.37 $50.54 298
2019-12-05 $77.41 $77.95 $76.05 $77.95 $51.58 1,139
2019-12-04 $76.52 $76.64 $76.40 $76.40 $50.56 3,726
2019-12-03 $74.08 $74.82 $74.08 $74.62 $49.38 7,597
2019-12-02 $75.17 $75.17 $72.64 $73.59 $48.70 4,477
2019-11-29 $75.90 $75.90 $75.90 $75.90 $50.23 27
2019-11-27 $76.17 $76.17 $75.90 $75.90 $50.23 105,583
2019-11-26 $76.20 $76.20 $76.20 $76.20 $50.42 160
2019-11-25 $76.27 $76.51 $76.19 $76.51 $50.63 504
2019-11-22 $76.30 $76.30 $75.90 $75.90 $50.23 882
2019-11-21 $75.10 $75.10 $75.10 $75.10 $49.70 247
2019-11-20 $76.63 $77.25 $75.94 $76.15 $50.39 9,944
2019-11-19 $77.76 $77.76 $77.76 $77.76 $51.46 10,070
2019-11-18 $75.50 $77.78 $75.50 $77.78 $51.47 20,434
2019-11-15 $77.65 $78.86 $75.68 $76.40 $50.56 6,899
2019-11-14 $76.50 $78.50 $76.50 $77.63 $51.37 1,033
2019-11-13 $78.50 $78.50 $78.50 $78.50 $51.95 8
2019-11-12 $76.65 $78.50 $76.65 $78.50 $51.95 5,937
2019-11-11 $77.80 $77.80 $76.75 $76.75 $50.79 264
2019-11-08 $77.47 $78.65 $77.05 $78.65 $52.05 5,975
2019-11-07 $79.94 $79.94 $79.94 $79.94 $52.90 0
2019-11-06 $79.94 $79.94 $79.94 $79.94 $52.90 53
2019-11-05 $79.94 $79.94 $79.94 $79.94 $52.90 726
2019-11-04 $79.00 $79.40 $79.00 $79.40 $52.54 919
2019-11-01 $78.00 $78.75 $77.10 $78.75 $52.11 3,450
2019-10-31 $77.40 $78.45 $77.40 $78.45 $51.91 1,351
2019-10-30 $74.23 $75.00 $74.23 $74.23 $49.12 6,105
2019-10-29 $72.96 $74.24 $72.94 $74.24 $49.13 2,839
2019-10-28 $73.30 $74.55 $73.25 $74.55 $49.33 890
2019-10-25 $73.80 $74.06 $73.40 $73.40 $48.57 4,495
2019-10-24 $73.91 $74.11 $73.76 $73.91 $48.91 4,293
2019-10-23 $73.50 $73.81 $73.07 $73.33 $48.53 34,264
2019-10-22 $72.52 $72.52 $72.52 $72.52 $47.99 157
2019-10-21 $73.22 $73.22 $72.80 $72.80 $48.17 634
2019-10-18 $72.67 $73.01 $72.53 $73.01 $48.31 678
2019-10-17 $73.57 $73.57 $73.57 $73.57 $48.68 1,015
2019-10-16 $72.10 $72.99 $72.10 $72.99 $48.30 1,065
2019-10-15 $72.58 $74.05 $72.58 $74.05 $49.00 1,721
2019-10-14 $72.60 $72.84 $71.69 $71.69 $47.44 2,005
2019-10-11 $71.32 $71.35 $71.06 $71.30 $47.18 1,187
2019-10-10 $70.72 $70.72 $70.30 $70.30 $46.52 481
2019-10-09 $70.15 $70.15 $69.97 $69.97 $46.30 28,112
2019-10-08 $68.96 $69.58 $68.91 $69.58 $46.04 2,869
2019-10-07 $68.73 $70.09 $68.73 $70.09 $46.38 5,278
2019-10-04 $68.27 $69.32 $67.35 $69.32 $45.87 7,620
2019-10-03 $67.18 $67.18 $67.18 $67.18 $44.46 160
2019-10-02 $67.80 $67.80 $66.20 $66.20 $43.81 14,578
2019-10-01 $69.97 $69.97 $68.36 $68.80 $45.53 1,239
2019-09-30 $70.56 $70.56 $70.56 $70.56 $46.69 109
2019-09-27 $73.12 $73.12 $73.12 $73.12 $48.39 4,398
2019-09-26 $71.03 $71.03 $70.58 $70.58 $46.71 2,566
2019-09-25 $73.78 $73.78 $73.78 $73.78 $48.82 552
2019-09-24 $73.76 $73.78 $73.76 $73.78 $48.82 304
2019-09-23 $73.10 $73.10 $72.95 $72.95 $48.27 470
2019-09-20 $74.34 $76.00 $73.14 $73.14 $48.40 805
2019-09-19 $73.54 $74.12 $73.17 $73.17 $48.42 6,862
2019-09-18 $73.10 $73.10 $73.10 $73.10 $48.37 200
2019-09-17 $73.80 $73.80 $73.52 $73.52 $48.65 1,032
2019-09-16 $76.00 $76.00 $74.15 $74.15 $49.07 750
2019-09-13 $75.38 $75.38 $75.38 $75.38 $49.88 0
2019-09-12 $75.00 $76.45 $74.03 $75.38 $49.88 1,661
2019-09-11 $75.80 $75.80 $75.61 $75.61 $50.03 281
2019-09-10 $75.47 $76.23 $75.47 $76.23 $50.44 3,907
2019-09-09 $73.75 $73.92 $73.75 $73.92 $48.92 1,130
2019-09-06 $73.50 $73.50 $73.12 $73.12 $48.39 450
2019-09-05 $73.31 $73.50 $73.10 $73.25 $48.47 1,525
2019-09-04 $74.70 $74.70 $74.13 $74.13 $49.05 550
2019-09-03 $74.13 $74.13 $74.13 $74.13 $49.05 95
2019-08-30 $74.45 $74.45 $74.13 $74.13 $49.05 1,421
2019-08-29 $74.50 $74.55 $74.50 $74.55 $49.33 1,231
2019-08-28 $73.73 $73.73 $73.73 $73.73 $48.79 6,780
2019-08-27 $74.18 $74.78 $73.73 $73.73 $48.79 21,643
2019-08-26 $74.75 $74.75 $74.50 $74.50 $49.30 881
2019-08-23 $75.09 $76.00 $74.33 $75.00 $49.63 4,865
2019-08-22 $75.90 $76.05 $74.41 $75.95 $50.26 5,901
2019-08-21 $75.27 $75.27 $74.00 $74.50 $49.30 3,415
2019-08-20 $73.54 $74.00 $72.63 $72.63 $48.06 2,197
2019-08-19 $73.39 $74.20 $72.95 $72.95 $48.27 5,877
2019-08-16 $71.00 $71.30 $71.00 $71.30 $47.18 13,895
2019-08-15 $69.62 $70.92 $69.35 $70.10 $46.39 1,201
2019-08-14 $72.66 $72.79 $72.50 $72.79 $48.17 1,181
2019-08-13 $72.72 $72.72 $72.01 $72.01 $47.65 20,396
2019-08-12 $72.46 $72.46 $70.65 $70.67 $46.77 15,385
2019-08-09 $70.99 $74.23 $70.99 $74.00 $48.97 32,482
2019-08-08 $70.00 $70.17 $68.95 $68.95 $45.63 2,267
2019-08-07 $65.43 $66.01 $65.07 $65.08 $43.07 4,816
2019-08-06 $62.44 $64.50 $61.58 $61.58 $40.75 21,334
2019-08-05 $63.00 $64.86 $61.27 $64.86 $42.92 2,942
2019-08-02 $65.07 $65.07 $65.07 $65.07 $43.06 206
2019-08-01 $67.16 $67.39 $65.80 $66.49 $44.00 2,806
2019-07-31 $66.00 $66.00 $64.60 $64.90 $42.95 1,770
2019-07-30 $63.97 $64.02 $63.00 $63.39 $41.95 1,469
2019-07-29 $67.00 $67.11 $66.56 $66.56 $44.05 662
2019-07-26 $67.15 $67.30 $66.00 $66.90 $44.27 933
2019-07-25 $65.59 $65.60 $65.59 $65.60 $43.41 647
2019-07-24 $67.05 $67.05 $67.05 $67.05 $44.37 1,212
2019-07-23 $68.45 $69.11 $68.45 $69.11 $45.73 349
2019-07-22 $66.57 $67.00 $66.37 $66.37 $43.92 8,083
2019-07-19 $67.04 $67.55 $67.04 $67.55 $44.70 25,398
2019-07-18 $66.70 $66.70 $65.94 $66.14 $43.77 25,698
2019-07-17 $67.42 $67.42 $66.00 $66.00 $43.67 1,162
2019-07-16 $67.38 $67.38 $66.50 $66.50 $44.01 650
2019-07-15 $66.71 $68.00 $66.50 $68.00 $45.00 959
2019-07-12 $66.16 $66.16 $65.55 $65.55 $43.38 756
2019-07-11 $66.79 $67.60 $65.90 $65.90 $43.61 423
2019-07-10 $67.30 $67.30 $66.43 $66.79 $44.20 3,009
2019-07-09 $67.25 $67.25 $67.25 $67.25 $44.50 398
2019-07-08 $67.96 $68.45 $66.70 $66.75 $44.17 3,177
2019-07-05 $69.44 $69.44 $69.01 $69.01 $45.67 2,007
2019-07-03 $69.50 $69.50 $68.46 $68.61 $45.40 3,824
2019-07-02 $68.60 $69.10 $68.39 $68.64 $45.42 2,713
2019-07-01 $70.47 $70.75 $69.11 $69.20 $45.79 15,201
2019-06-28 $71.45 $71.45 $68.79 $71.15 $47.08 91,598
2019-06-27 $68.52 $70.00 $68.52 $70.00 $46.32 34,385
2019-06-26 $64.55 $65.88 $63.25 $65.88 $43.60 2,399
2019-06-25 $65.12 $65.12 $62.50 $62.50 $41.36 4,133
2019-06-24 $62.44 $64.38 $62.44 $64.00 $42.35 4,701
2019-06-21 $64.15 $64.15 $61.19 $61.54 $40.72 665
2019-06-20 $64.89 $64.89 $61.84 $63.16 $41.79 4,089
2019-06-19 $61.14 $61.14 $61.14 $61.14 $40.46 270
2019-06-18 $60.00 $61.13 $60.00 $61.13 $40.45 1,116
2019-06-17 $59.00 $60.00 $58.70 $59.74 $39.53 4,073
2019-06-14 $59.35 $59.45 $59.35 $59.45 $39.34 368
2019-06-13 $61.21 $61.24 $59.99 $60.86 $40.27 5,881
2019-06-12 $60.31 $60.38 $60.04 $60.04 $39.73 921
2019-06-11 $60.85 $61.26 $60.85 $61.26 $40.54 866
2019-06-10 $61.47 $61.47 $59.61 $59.98 $39.69 2,517
2019-06-07 $59.60 $59.60 $59.35 $59.39 $39.30 989
2019-06-06 $59.73 $59.73 $59.40 $59.48 $39.36 2,309
2019-06-05 $60.16 $61.06 $60.16 $61.06 $40.41 342
2019-06-04 $61.19 $61.55 $61.05 $61.55 $40.73 1,605
2019-06-03 $59.32 $59.58 $59.32 $59.58 $39.43 3,109
2019-05-31 $59.50 $60.02 $58.69 $59.50 $39.37 3,889
2019-05-30 $61.19 $61.19 $59.90 $60.99 $40.36 5,628
2019-05-29 $60.80 $60.98 $59.76 $60.98 $40.35 1,897
2019-05-28 $61.12 $62.17 $61.12 $61.90 $40.96 5,026
2019-05-24 $61.07 $61.07 $61.05 $61.05 $40.40 441
2019-05-23 $61.00 $61.51 $60.04 $61.11 $40.44 4,422
2019-05-22 $62.00 $62.77 $61.79 $62.58 $41.41 2,260
2019-05-21 $62.16 $62.85 $62.16 $62.85 $41.59 1,613
2019-05-20 $62.05 $63.04 $62.05 $63.00 $41.69 1,696
2019-05-17 $62.73 $63.94 $62.73 $63.09 $41.75 2,475
2019-05-16 $63.02 $64.49 $63.02 $64.49 $42.68 4,240
2019-05-15 $63.51 $63.51 $62.43 $62.43 $41.31 507
2019-05-14 $61.91 $62.81 $61.27 $61.82 $40.91 5,137
2019-05-13 $64.00 $64.00 $63.48 $63.51 $42.03 19,478
2019-05-10 $65.62 $65.62 $64.97 $65.40 $43.28 44,909
2019-05-09 $65.16 $65.17 $64.00 $65.00 $43.01 39,352
2019-05-08 $66.34 $66.34 $66.34 $66.34 $43.90 256
2019-05-07 $68.19 $68.19 $66.00 $66.10 $43.74 51,755
2019-05-06 $69.11 $69.11 $68.21 $68.43 $45.28 1,233
2019-05-03 $70.65 $70.65 $68.42 $68.75 $45.49 1,655
2019-05-02 $68.60 $70.85 $68.23 $68.23 $45.15 21,714
2019-05-01 $68.26 $68.30 $68.26 $68.30 $45.20 432
2019-04-30 $67.20 $67.44 $66.40 $66.96 $44.31 2,085
2019-04-29 $67.52 $67.52 $65.86 $67.22 $44.48 7,664
2019-04-26 $69.00 $70.19 $68.21 $70.19 $44.39 2,213
2019-04-25 $68.15 $68.15 $68.15 $68.15 $41.26 2,567
2019-04-24 $68.81 $68.81 $68.00 $68.00 $41.17 646
2019-04-23 $70.68 $70.68 $70.60 $70.60 $42.74 1,619
2019-04-22 $69.13 $69.13 $69.13 $69.13 $41.85 135
2019-04-18 $69.66 $69.66 $68.52 $68.58 $41.52 101,183
2019-04-17 $70.78 $70.78 $69.35 $70.56 $42.72 995
2019-04-16 $70.20 $70.80 $69.18 $70.00 $42.38 50,797
2019-04-15 $69.44 $70.93 $69.24 $70.93 $42.94 2,592
2019-04-12 $68.30 $68.30 $68.30 $68.30 $41.35 35
2019-04-11 $69.00 $69.00 $68.30 $68.30 $41.35 401
2019-04-10 $69.62 $69.72 $69.19 $69.19 $41.89 672
2019-04-09 $69.50 $69.50 $68.16 $68.97 $41.76 14,749
2019-04-08 $69.75 $69.75 $69.01 $69.01 $41.78 1,403
2019-04-05 $69.66 $69.93 $68.53 $69.93 $42.34 22,139
2019-04-04 $67.48 $67.77 $67.48 $67.77 $41.03 9,487
2019-04-03 $67.27 $68.00 $67.00 $67.95 $41.14 29,317
2019-04-02 $65.74 $67.03 $65.74 $67.03 $40.58 56,457
2019-04-01 $65.47 $65.47 $64.72 $65.00 $39.35 1,109
2019-03-29 $63.77 $65.45 $63.77 $65.45 $39.63 21,890
2019-03-28 $63.00 $63.79 $62.66 $63.10 $38.20 3,568
2019-03-27 $64.00 $64.20 $63.10 $64.20 $38.87 18,743
2019-03-26 $64.03 $64.70 $63.95 $63.95 $38.72 1,592
2019-03-25 $66.00 $66.00 $64.50 $64.50 $39.05 7,417
2019-03-22 $69.12 $69.12 $67.00 $68.08 $41.22 202,443
2019-03-21 $70.57 $70.57 $69.20 $69.46 $42.05 6,000
2019-03-20 $69.84 $72.76 $69.84 $72.76 $44.05 5,800
2019-03-19 $79.00 $79.00 $78.91 $78.91 $47.78 2,842
2019-03-18 $76.00 $76.00 $76.00 $76.00 $46.01 197
2019-03-15 $77.00 $78.05 $76.00 $76.00 $46.01 4,315
2019-03-14 $76.00 $76.00 $76.00 $76.00 $46.01 1,035
2019-03-13 $75.43 $75.43 $75.43 $75.43 $45.67 151
2019-03-12 $75.40 $75.43 $75.40 $75.43 $45.67 2,204
2019-03-11 $76.82 $76.82 $76.46 $76.46 $46.29 1,857
2019-03-08 $78.00 $78.33 $77.34 $78.33 $47.43 13,330
2019-03-07 $81.45 $81.45 $80.12 $80.12 $48.51 555
2019-03-06 $82.50 $83.50 $81.75 $83.50 $50.56 8,588
2019-03-05 $81.78 $82.50 $81.78 $81.79 $49.52 10,731
2019-03-04 $80.16 $80.16 $80.16 $80.16 $48.53 78
2019-03-01 $81.91 $81.91 $80.16 $80.16 $48.53 694
2019-02-28 $80.00 $80.00 $80.00 $80.00 $48.44 185
2019-02-27 $79.33 $80.00 $79.33 $80.00 $48.44 5,810
2019-02-26 $76.65 $76.65 $76.65 $76.65 $46.41 400
2019-02-25 $76.65 $76.65 $76.65 $76.65 $46.41 298
2019-02-22 $76.60 $76.75 $75.75 $75.79 $45.89 23,556
2019-02-21 $76.90 $76.90 $76.25 $76.25 $46.17 450
2019-02-20 $77.25 $77.25 $76.55 $77.00 $46.62 564
2019-02-19 $77.70 $77.80 $76.49 $76.49 $46.31 1,519
2019-02-15 $73.84 $73.84 $73.84 $73.84 $44.71 76
2019-02-14 $74.43 $74.43 $73.84 $73.84 $44.71 566
2019-02-13 $77.00 $77.00 $76.82 $76.82 $46.51 7,689
2019-02-12 $76.40 $76.40 $76.40 $76.40 $46.26 78
2019-02-11 $76.40 $76.40 $76.40 $76.40 $46.26 195
2019-02-08 $75.05 $76.34 $75.05 $76.34 $46.22 11,521
2019-02-07 $76.92 $77.55 $76.10 $76.39 $46.25 6,440
2019-02-06 $78.65 $78.65 $78.65 $78.65 $47.62 5,153
2019-02-05 $77.37 $78.65 $77.37 $78.65 $47.62 6,155
2019-02-04 $77.38 $77.38 $76.69 $76.75 $46.47 760
2019-02-01 $76.16 $76.16 $76.16 $76.16 $46.11 420
2019-01-31 $75.50 $76.16 $75.30 $76.16 $46.11 310
2019-01-30 $75.20 $75.20 $74.47 $75.07 $45.45 1,395
2019-01-29 $75.88 $75.88 $75.88 $75.88 $45.94 0
2019-01-28 $76.12 $76.12 $75.57 $75.88 $45.94 2,538
2019-01-25 $75.51 $75.51 $75.51 $75.51 $45.72 385
2019-01-24 $74.09 $75.51 $74.09 $75.51 $45.72 1,083
2019-01-23 $74.51 $74.51 $74.51 $74.51 $45.11 480
2019-01-22 $73.53 $74.75 $73.53 $74.02 $44.82 1,073
2019-01-18 $73.73 $73.73 $73.73 $73.73 $44.64 91
2019-01-17 $73.73 $73.73 $73.73 $73.73 $44.64 186
2019-01-16 $73.69 $73.70 $73.66 $73.66 $44.60 761
2019-01-15 $74.02 $75.00 $73.64 $73.64 $44.59 8,113
2019-01-14 $74.70 $74.70 $74.49 $74.49 $45.10 1,460
2019-01-11 $75.65 $75.65 $74.41 $74.41 $45.05 1,107
2019-01-10 $75.20 $76.85 $75.20 $76.80 $46.50 2,000
2019-01-09 $77.10 $77.10 $75.31 $75.31 $45.60 2,505
2019-01-08 $76.27 $76.45 $74.63 $76.35 $46.23 3,762
2019-01-07 $73.75 $75.70 $73.75 $74.70 $45.23 953
2019-01-04 $73.19 $75.33 $73.19 $73.75 $44.65 497
2019-01-03 $71.51 $71.51 $71.51 $71.51 $43.30 290
2019-01-02 $69.60 $69.60 $69.60 $69.60 $42.14 380
2018-12-31 $69.89 $72.04 $68.02 $69.50 $42.08 29,900
2018-12-28 $68.98 $69.53 $68.87 $68.87 $41.70 4,565
2018-12-27 $69.00 $69.00 $67.00 $67.46 $40.84 24,095
2018-12-26 $68.39 $70.34 $66.76 $68.30 $41.35 21,338
2018-12-24 $68.30 $68.96 $67.88 $68.96 $41.75 934
2018-12-21 $69.21 $71.90 $68.25 $68.28 $41.34 3,018
2018-12-20 $70.25 $70.25 $68.97 $68.97 $41.76 2,151
2018-12-19 $71.53 $71.53 $69.00 $69.00 $41.78 3,394
2018-12-18 $72.21 $72.21 $72.21 $72.21 $43.72 162
2018-12-17 $73.80 $73.80 $71.73 $72.11 $43.66 1,546
2018-12-14 $72.00 $72.26 $71.36 $71.36 $43.21 1,438
2018-12-13 $72.05 $73.16 $71.99 $71.99 $43.59 698
2018-12-12 $74.93 $75.40 $74.06 $75.40 $45.65 3,048
2018-12-11 $71.57 $71.57 $70.61 $70.63 $42.76 4,235
2018-12-10 $69.43 $71.40 $68.67 $69.76 $42.24 1,111
2018-12-07 $71.63 $73.13 $71.05 $71.06 $43.02 1,483
2018-12-06 $72.35 $72.35 $70.36 $70.36 $42.60 3,937
2018-12-04 $74.51 $74.51 $72.12 $72.12 $43.67 294
2018-12-03 $74.68 $75.50 $74.68 $74.94 $45.37 1,072
2018-11-30 $74.83 $75.90 $72.51 $73.56 $44.54 6,053
2018-11-29 $72.01 $74.21 $72.01 $73.00 $44.20 20,706
2018-11-28 $72.43 $74.18 $72.43 $73.00 $44.20 1,811
2018-11-27 $73.35 $73.58 $71.48 $71.75 $43.44 12,856
2018-11-26 $72.20 $73.41 $72.11 $73.41 $44.45 886
2018-11-23 $70.42 $70.42 $70.42 $70.42 $42.64 130
2018-11-21 $71.41 $71.41 $70.50 $71.07 $43.03 23,152
2018-11-20 $69.76 $69.76 $69.13 $69.16 $41.87 1,298
2018-11-19 $71.29 $71.29 $70.90 $70.90 $42.93 289
2018-11-16 $72.07 $72.07 $71.33 $71.33 $43.19 1,935
2018-11-15 $72.07 $72.86 $71.46 $72.04 $43.62 15,499
2018-11-14 $74.47 $75.50 $72.71 $74.90 $45.35 1,092
2018-11-13 $74.43 $76.33 $74.43 $76.33 $46.21 290
2018-11-12 $80.00 $80.00 $77.80 $77.80 $47.10 5,872
2018-11-09 $80.68 $80.68 $80.68 $80.68 $48.85 141
2018-11-08 $80.68 $80.68 $80.68 $80.68 $48.85 919
2018-11-07 $84.65 $84.65 $84.65 $84.65 $51.25 283
2018-11-06 $81.03 $82.45 $81.03 $82.45 $49.92 100
2018-11-05 $80.12 $81.05 $79.42 $79.42 $48.08 11,544
2018-11-02 $79.30 $79.30 $79.30 $79.30 $48.01 173
2018-11-01 $78.76 $81.40 $77.87 $81.40 $49.28 3,090
2018-10-31 $79.00 $79.00 $77.70 $77.70 $47.04 711
2018-10-30 $76.25 $78.20 $75.76 $78.20 $47.35 728
2018-10-29 $78.00 $78.00 $76.94 $76.94 $46.58 457
2018-10-26 $75.48 $75.48 $75.00 $75.00 $45.41 719
2018-10-25 $75.98 $77.80 $74.15 $75.00 $45.41 4,169
2018-10-24 $79.44 $79.44 $77.14 $77.19 $46.73 3,462
2018-10-23 $77.85 $80.86 $77.79 $80.86 $48.96 3,345
2018-10-22 $88.63 $88.65 $87.17 $88.65 $53.67 981
2018-10-19 $89.74 $90.23 $89.40 $90.23 $54.63 894
2018-10-18 $90.26 $90.76 $89.04 $89.99 $54.48 1,855
2018-10-17 $90.48 $90.48 $89.26 $89.30 $54.07 5,014
2018-10-16 $89.66 $90.52 $89.66 $90.52 $54.81 1,268
2018-10-15 $89.26 $91.09 $89.26 $91.09 $55.15 1,379
2018-10-12 $88.51 $88.51 $87.10 $87.32 $52.87 54,207
2018-10-11 $86.89 $91.40 $86.89 $91.40 $55.34 8,058
2018-10-10 $86.89 $92.00 $86.89 $92.00 $55.70 1,500
2018-10-09 $84.50 $85.60 $84.50 $85.60 $51.83 650
2018-10-08 $86.80 $86.80 $85.50 $86.43 $52.33 29,026
2018-10-05 $86.38 $86.50 $86.15 $86.20 $52.19 1,002
2018-10-04 $88.00 $88.00 $87.00 $87.23 $52.81 1,835
2018-10-03 $85.50 $88.05 $85.50 $88.05 $53.31 550
2018-10-02 $85.70 $86.50 $85.70 $86.50 $52.37 1,745
2018-10-01 $88.11 $88.50 $87.13 $88.06 $53.32 10,393
2018-09-28 $88.74 $89.24 $88.71 $88.74 $53.73 1,149
2018-09-27 $91.03 $91.03 $90.57 $90.74 $54.94 1,432
2018-09-26 $89.39 $90.30 $89.39 $90.30 $54.67 2,171
2018-09-25 $89.25 $89.25 $88.66 $88.66 $53.68 1,133
2018-09-24 $89.69 $89.69 $89.69 $89.69 $54.30 249
2018-09-21 $88.73 $89.97 $88.73 $89.69 $54.30 1,716
2018-09-20 $90.51 $90.51 $89.02 $89.75 $54.34 2,681
2018-09-19 $86.12 $86.17 $85.94 $86.06 $52.11 2,148
2018-09-18 $84.51 $86.00 $84.51 $85.87 $51.99 4,293
2018-09-17 $84.69 $85.73 $84.25 $85.45 $51.74 3,169
2018-09-14 $83.50 $84.67 $83.25 $84.25 $51.01 26,723
2018-09-13 $82.19 $82.80 $81.21 $82.04 $49.67 412,427
2018-09-12 $81.50 $82.00 $81.50 $81.83 $49.54 51,681
2018-09-11 $82.20 $82.73 $81.15 $81.94 $49.61 24,607
2018-09-10 $84.52 $84.88 $84.05 $84.13 $50.94 5,036
2018-09-07 $84.08 $84.92 $83.49 $84.60 $51.22 4,108
2018-09-06 $89.47 $89.47 $86.95 $86.95 $52.64 15,192
2018-09-05 $91.84 $91.85 $90.44 $91.72 $55.53 2,043
2018-09-04 $92.75 $93.13 $92.03 $92.44 $55.97 1,816
2018-08-31 $94.01 $94.40 $93.35 $93.35 $56.52 8,887
2018-08-30 $95.54 $95.54 $94.66 $94.66 $57.31 1,066
2018-08-29 $95.88 $96.80 $95.75 $96.04 $58.15 1,556
2018-08-28 $96.22 $96.45 $96.09 $96.09 $58.18 1,148
2018-08-27 $95.96 $95.96 $95.96 $95.96 $58.10 314
2018-08-24 $95.05 $95.40 $94.00 $94.00 $56.91 1,377
2018-08-23 $95.65 $95.65 $94.50 $94.50 $57.22 1,472
2018-08-22 $97.00 $97.82 $94.71 $94.80 $57.40 3,875
2018-08-21 $93.84 $96.20 $93.84 $95.79 $58.00 5,070
2018-08-20 $92.74 $93.02 $90.62 $93.00 $56.31 3,322
2018-08-17 $89.94 $91.56 $88.40 $90.65 $54.88 3,951
2018-08-16 $86.36 $88.00 $85.00 $87.90 $53.22 9,282
2018-08-15 $93.33 $93.40 $91.25 $91.96 $55.68 3,577
2018-08-14 $97.50 $97.50 $95.11 $95.25 $57.67 6,044
2018-08-13 $96.35 $97.20 $94.25 $95.00 $57.52 19,695
2018-08-10 $107.00 $107.00 $107.00 $107.00 $64.78 1,215
2018-08-09 $111.00 $112.83 $111.00 $112.83 $68.31 472
2018-08-08 $111.50 $111.50 $111.50 $111.50 $67.51 182
2018-08-07 $107.57 $107.57 $107.57 $107.57 $65.13 49
2018-08-06 $107.57 $107.57 $107.57 $107.57 $65.13 100
2018-08-03 $107.64 $107.64 $107.64 $107.64 $65.17 164
2018-08-02 $107.64 $107.64 $107.64 $107.64 $65.17 1,200
2018-08-01 $109.47 $113.97 $109.47 $113.97 $69.00 305
2018-07-31 $113.37 $113.37 $113.37 $113.37 $68.64 91
2018-07-30 $111.43 $113.40 $111.43 $113.37 $68.64 34,981
2018-07-27 $109.85 $112.11 $109.85 $112.11 $67.88 2,642
2018-07-26 $110.50 $110.50 $110.50 $110.50 $66.90 0
2018-07-25 $109.50 $110.50 $105.68 $110.50 $66.90 7,171
2018-07-24 $109.17 $109.17 $109.17 $109.17 $66.10 2,956
2018-07-23 $109.00 $109.00 $109.00 $109.00 $65.99 9,201
2018-07-20 $106.90 $106.90 $106.90 $106.90 $64.72 46
2018-07-19 $107.00 $107.00 $106.90 $106.90 $64.72 2,370
2018-07-18 $106.62 $106.62 $106.62 $106.62 $64.55 31
2018-07-17 $106.62 $106.62 $106.62 $106.62 $64.55 780
2018-07-16 $106.62 $106.62 $106.62 $106.62 $64.55 95
2018-07-13 $106.62 $106.62 $106.62 $106.62 $64.55 187
2018-07-12 $105.83 $107.65 $105.83 $107.25 $64.93 2,684
2018-07-11 $110.00 $110.00 $105.25 $105.25 $63.72 759
2018-07-10 $110.00 $110.00 $110.00 $110.00 $66.60 206
2018-07-09 $109.10 $110.00 $109.10 $110.00 $66.60 380
2018-07-06 $108.00 $108.00 $108.00 $108.00 $65.39 406
2018-07-05 $113.36 $113.36 $113.36 $113.36 $68.63 150
2018-07-03 $113.36 $113.36 $113.36 $113.36 $68.63 366
2018-07-02 $107.63 $107.63 $107.63 $107.63 $65.16 348
2018-06-29 $110.50 $111.50 $109.75 $109.75 $66.45 1,389
2018-06-28 $109.00 $111.45 $106.47 $111.45 $67.48 1,173
2018-06-27 $111.63 $111.63 $111.00 $111.00 $67.21 1,015
2018-06-26 $112.00 $112.00 $110.00 $110.00 $66.60 917
2018-06-25 $114.89 $114.89 $112.75 $112.75 $68.26 1,255
2018-06-22 $115.75 $120.00 $115.75 $120.00 $72.65 1,300
2018-06-21 $112.29 $112.29 $111.95 $111.95 $67.78 275
2018-06-20 $112.00 $112.00 $112.00 $112.00 $67.81 232
2018-06-19 $111.51 $114.21 $111.51 $112.50 $68.11 1,302
2018-06-18 $114.20 $116.42 $114.00 $116.42 $70.49 1,143
2018-06-15 $114.91 $116.00 $114.91 $116.00 $70.23 801
2018-06-14 $117.00 $118.00 $116.00 $116.00 $70.23 1,347
2018-06-13 $113.04 $117.67 $113.04 $117.67 $71.24 969
2018-06-12 $114.50 $114.50 $114.31 $114.50 $69.32 1,857
2018-06-11 $116.76 $116.76 $115.16 $115.16 $69.72 2,343
2018-06-08 $116.80 $116.80 $116.46 $116.50 $70.54 1,906
2018-06-07 $116.04 $116.04 $116.04 $116.04 $70.26 374
2018-06-06 $117.73 $117.88 $117.73 $117.88 $71.37 1,072
2018-06-05 $118.66 $118.66 $117.75 $117.75 $71.29 503
2018-06-04 $118.63 $121.35 $118.63 $121.35 $73.47 499
2018-06-01 $119.65 $123.07 $119.53 $123.07 $74.51 2,970
2018-05-31 $117.25 $119.70 $117.25 $119.12 $72.12 12,503
2018-05-30 $121.15 $121.15 $118.29 $120.34 $72.86 779
2018-05-29 $116.72 $116.72 $115.50 $115.60 $69.99 10,645
2018-05-25 $118.84 $118.84 $118.43 $118.43 $69.74 204
2018-05-24 $121.84 $121.84 $121.84 $121.84 $69.81 15
2018-05-23 $121.66 $121.84 $121.66 $121.84 $69.81 815
2018-05-22 $122.05 $123.45 $122.05 $123.45 $70.73 470
2018-05-21 $121.66 $121.66 $121.66 $121.66 $69.71 328
2018-05-18 $121.50 $121.50 $121.40 $121.40 $69.56 640
2018-05-17 $121.70 $121.70 $121.70 $121.70 $69.73 225
2018-05-16 $122.65 $122.65 $122.65 $122.65 $70.27 20
2018-05-15 $119.80 $122.65 $119.80 $122.65 $70.27 719
2018-05-14 $122.63 $122.63 $122.63 $122.63 $70.26 285
2018-05-11 $118.67 $118.67 $118.67 $118.67 $67.99 7,465
2018-05-10 $118.67 $118.67 $118.67 $118.67 $67.99 0
2018-05-09 $118.67 $118.67 $118.67 $118.67 $67.99 32
2018-05-08 $118.67 $118.67 $118.67 $118.67 $67.99 7,150
2018-05-07 $118.67 $118.67 $118.67 $118.67 $67.99 98
2018-05-04 $119.38 $119.38 $118.67 $118.67 $67.99 333
2018-05-03 $120.75 $120.75 $120.75 $120.75 $69.18 10,554
2018-05-02 $120.00 $120.00 $120.00 $120.00 $68.75 386
2018-05-01 $116.60 $119.81 $116.55 $119.81 $68.65 815
2018-04-30 $120.22 $120.22 $120.22 $120.22 $68.88 441
2018-04-27 $118.75 $118.75 $118.75 $118.75 $68.04 10,787
2018-04-26 $118.75 $118.75 $118.75 $118.75 $68.04 200
2018-04-25 $117.80 $117.80 $117.80 $117.80 $67.49 363
2018-04-24 $119.95 $119.95 $119.95 $119.95 $68.73 100
2018-04-23 $120.10 $120.14 $120.10 $120.14 $68.83 10,452
2018-04-20 $125.50 $125.50 $125.50 $125.50 $71.91 64
2018-04-19 $125.50 $125.50 $125.50 $125.50 $71.91 80
2018-04-18 $125.50 $125.50 $125.50 $125.50 $71.91 3,652
2018-04-17 $124.00 $125.50 $124.00 $125.50 $71.91 677
2018-04-16 $120.75 $122.75 $120.75 $122.75 $70.33 6,671
2018-04-13 $118.50 $118.50 $118.50 $118.50 $67.90 100
2018-04-12 $118.50 $118.50 $118.50 $118.50 $67.90 400
2018-04-11 $120.90 $121.50 $118.50 $118.50 $67.90 1,336
2018-04-10 $121.00 $122.50 $121.00 $122.50 $70.19 454
2018-04-09 $115.27 $115.27 $115.27 $115.27 $66.04 2,080
2018-04-06 $113.80 $113.80 $112.32 $112.32 $64.35 4,200
2018-04-05 $110.25 $110.25 $110.25 $110.25 $63.17 65
2018-04-04 $110.25 $110.25 $110.25 $110.25 $63.17 54
2018-04-03 $110.25 $110.25 $110.25 $110.25 $63.17 30,333
2018-04-02 $110.25 $110.25 $110.25 $110.25 $63.17 19
2018-03-29 $110.25 $110.25 $110.25 $110.25 $63.17 5,580
2018-03-28 $110.25 $112.39 $110.25 $110.25 $63.17 546
2018-03-27 $110.86 $110.86 $110.86 $110.86 $63.52 81
2018-03-26 $111.10 $111.10 $110.50 $110.86 $63.52 21,460
2018-03-23 $110.80 $113.00 $110.80 $113.00 $64.74 931
2018-03-22 $114.15 $114.15 $114.15 $114.15 $65.40 180
2018-03-21 $114.15 $114.15 $114.15 $114.15 $65.40 0
2018-03-20 $114.65 $115.87 $113.74 $114.15 $65.40 6,514
2018-03-19 $117.80 $117.80 $117.80 $117.80 $67.49 4,877
2018-03-16 $117.54 $119.10 $117.54 $117.80 $67.49 15,485
2018-03-15 $119.30 $119.30 $119.30 $119.30 $68.35 321
2018-03-14 $119.30 $119.30 $119.30 $119.30 $68.35 0
2018-03-13 $119.30 $119.30 $119.30 $119.30 $68.35 200
2018-03-12 $119.00 $119.00 $119.00 $119.00 $68.18 1,114
2018-03-09 $119.55 $119.55 $119.06 $119.06 $68.22 407
2018-03-08 $119.19 $119.19 $118.95 $118.95 $68.15 329
2018-03-07 $115.25 $115.25 $115.25 $115.25 $66.03 93
2018-03-06 $115.25 $115.25 $115.25 $115.25 $66.03 37
2018-03-05 $115.25 $115.25 $115.25 $115.25 $66.03 3,700
2018-03-02 $115.91 $115.91 $115.91 $115.91 $66.41 2,688
2018-03-01 $115.91 $115.91 $115.91 $115.91 $66.41 200
2018-02-28 $118.95 $118.95 $118.35 $118.35 $67.81 11,673
2018-02-27 $119.76 $120.00 $119.76 $120.00 $68.75 4,093
2018-02-26 $121.96 $121.96 $121.96 $121.96 $69.88 8
2018-02-23 $121.96 $121.96 $121.96 $121.96 $69.88 5
2018-02-22 $121.76 $121.96 $121.76 $121.96 $69.88 9,820
2018-02-21 $120.99 $121.49 $120.58 $120.58 $69.09 561
2018-02-20 $120.75 $120.75 $120.75 $120.75 $69.18 515
2018-02-16 $119.00 $122.46 $119.00 $122.46 $70.16 8,088
2018-02-15 $119.74 $119.74 $119.74 $119.74 $68.61 931
2018-02-14 $120.02 $120.02 $120.02 $120.02 $68.77 4,099
2018-02-13 $119.00 $119.00 $119.00 $119.00 $68.18 280
2018-02-12 $120.18 $120.18 $119.00 $119.00 $68.18 562
2018-02-09 $117.00 $117.25 $115.55 $117.25 $67.18 512
2018-02-08 $121.04 $121.04 $121.04 $121.04 $69.35 2,391
2018-02-07 $121.55 $122.88 $121.55 $122.88 $70.40 13,578
2018-02-06 $119.12 $119.12 $119.12 $119.12 $68.25 57
2018-02-05 $123.10 $124.41 $119.12 $119.12 $68.25 1,188
2018-02-02 $127.85 $127.85 $127.85 $127.85 $73.25 115
2018-02-01 $129.00 $129.00 $128.15 $128.15 $73.42 3,025
2018-01-31 $132.58 $132.58 $132.58 $132.58 $75.96 20
2018-01-30 $132.58 $132.58 $132.58 $132.58 $75.96 15
2018-01-29 $132.38 $132.58 $132.38 $132.58 $75.96 6,171
2018-01-26 $129.00 $129.00 $129.00 $129.00 $73.91 120
2018-01-25 $132.24 $134.40 $129.00 $129.00 $73.91 3,056
2018-01-24 $133.79 $133.79 $133.79 $133.79 $76.66 350
2018-01-23 $132.60 $132.60 $132.60 $132.60 $75.97 428
2018-01-22 $128.36 $128.36 $128.00 $128.20 $73.45 3,121
2018-01-19 $126.64 $127.06 $126.64 $126.99 $72.76 947
2018-01-18 $126.73 $126.73 $126.58 $126.58 $72.52 1,752
2018-01-17 $127.00 $127.00 $125.16 $125.18 $71.72 1,471
2018-01-16 $126.20 $128.16 $126.05 $128.16 $73.43 10,618
2018-01-12 $127.17 $127.17 $127.17 $127.17 $72.86 4,000
2018-01-11 $125.30 $127.17 $125.30 $127.17 $72.86 1,183
2018-01-10 $128.47 $128.47 $128.47 $128.47 $73.61 3
2018-01-09 $128.47 $128.47 $128.47 $128.47 $73.61 1,720
2018-01-08 $131.49 $131.49 $131.49 $131.49 $75.34 48
2018-01-05 $131.49 $131.49 $131.49 $131.49 $75.34 964
2018-01-04 $127.06 $127.74 $124.61 $124.61 $71.40 375
2018-01-03 $122.70 $122.70 $122.65 $122.65 $70.27 782
2018-01-02 $123.12 $123.16 $122.45 $122.69 $70.30 3,671
2017-12-29 $123.92 $123.92 $123.40 $123.40 $70.70 268
2017-12-28 $124.35 $124.35 $123.56 $123.56 $70.79 411
2017-12-27 $123.76 $123.76 $123.76 $123.76 $70.91 17
2017-12-26 $125.80 $125.80 $123.76 $123.76 $70.91 585
2017-12-22 $123.65 $123.65 $123.65 $123.65 $70.85 100
2017-12-21 $123.84 $123.84 $123.84 $123.84 $70.95 100
2017-12-20 $123.80 $123.84 $123.80 $123.84 $70.95 1,020
2017-12-19 $127.61 $127.61 $127.61 $127.61 $73.11 90
2017-12-18 $127.61 $127.61 $127.61 $127.61 $73.11 11,128
2017-12-15 $125.28 $125.28 $125.28 $125.28 $71.78 2
2017-12-14 $125.28 $125.28 $125.28 $125.28 $71.78 0
2017-12-13 $125.28 $125.28 $125.28 $125.28 $71.78 593
2017-12-12 $125.28 $125.28 $125.28 $125.28 $71.78 5,125
2017-12-11 $122.39 $122.39 $122.39 $122.39 $70.12 5
2017-12-08 $122.39 $122.39 $122.39 $122.39 $70.12 0
2017-12-07 $122.39 $122.39 $122.39 $122.39 $70.12 1,721
2017-12-06 $124.25 $124.28 $121.90 $121.90 $69.84 5,088
2017-12-05 $124.59 $124.59 $123.95 $124.20 $71.16 1,762
2017-12-04 $128.68 $128.68 $128.68 $128.68 $73.73 1
2017-12-01 $128.68 $128.68 $128.68 $128.68 $73.73 11,875
2017-11-30 $128.68 $128.68 $128.68 $128.68 $73.73 11,900
2017-11-29 $128.68 $128.68 $128.68 $128.68 $73.73 367
2017-11-28 $128.68 $128.68 $128.68 $128.68 $73.73 7,174
2017-11-27 $128.20 $128.53 $127.30 $128.53 $73.64 2,128
2017-11-24 $128.50 $128.50 $128.50 $128.50 $73.62 55
2017-11-22 $128.50 $128.50 $128.50 $128.50 $73.62 2
2017-11-21 $127.55 $128.50 $127.55 $128.50 $73.62 590
2017-11-20 $127.07 $127.07 $127.07 $127.07 $72.81 165
2017-11-17 $127.57 $127.60 $127.57 $127.60 $73.11 5,123
2017-11-16 $126.97 $126.97 $126.97 $126.97 $72.75 82
2017-11-15 $126.97 $126.97 $126.97 $126.97 $72.75 150
2017-11-14 $126.97 $126.97 $126.97 $126.97 $72.75 158
2017-11-13 $126.97 $126.97 $126.97 $126.97 $72.75 22
2017-11-10 $126.97 $126.97 $126.97 $126.97 $72.75 232
2017-11-09 $128.16 $128.16 $127.45 $127.45 $73.02 1,060
2017-11-08 $132.71 $132.71 $132.71 $132.71 $76.04 68
2017-11-07 $132.71 $132.71 $132.71 $132.71 $76.04 250
2017-11-06 $134.00 $134.00 $134.00 $134.00 $76.78 390
2017-11-03 $134.59 $134.59 $133.30 $133.30 $76.37 621
2017-11-02 $131.70 $131.70 $131.70 $131.70 $75.46 23,648
2017-11-01 $131.74 $131.74 $131.70 $131.70 $75.46 30,272
2017-10-31 $130.48 $130.48 $130.48 $130.48 $74.76 5
2017-10-30 $130.48 $130.48 $130.48 $130.48 $74.76 148
2017-10-27 $135.82 $135.82 $135.82 $135.82 $77.82 10,717
2017-10-26 $135.82 $135.82 $135.82 $135.82 $77.82 117
2017-10-25 $134.05 $135.82 $134.05 $135.82 $77.82 1,271
2017-10-24 $138.55 $138.55 $138.55 $138.55 $79.38 50
2017-10-23 $138.55 $138.55 $138.55 $138.55 $79.38 0
2017-10-20 $138.55 $138.55 $138.55 $138.55 $79.38 2,000
2017-10-19 $138.55 $138.55 $138.55 $138.55 $79.38 63
2017-10-18 $138.55 $138.55 $138.55 $138.55 $79.38 5,508
2017-10-17 $137.98 $137.98 $137.98 $137.98 $79.06 752
2017-10-16 $139.26 $140.21 $139.26 $139.75 $80.07 1,051
2017-10-13 $138.00 $138.00 $138.00 $138.00 $79.07 15,648
2017-10-12 $138.00 $138.00 $138.00 $138.00 $79.07 8,000
2017-10-11 $138.00 $138.00 $138.00 $138.00 $79.07 100
2017-10-10 $138.40 $138.40 $138.40 $138.40 $79.30 409
2017-10-09 $138.40 $138.40 $138.40 $138.40 $79.30 28
2017-10-06 $137.76 $138.40 $137.76 $138.40 $79.30 403
2017-10-05 $133.20 $133.20 $133.20 $133.20 $76.32 91
2017-10-04 $133.20 $133.20 $133.20 $133.20 $76.32 41
2017-10-03 $133.20 $133.20 $133.20 $133.20 $76.32 115
2017-10-02 $133.20 $133.20 $133.20 $133.20 $76.32 125
2017-09-29 $137.50 $137.50 $137.50 $137.50 $78.78 381
2017-09-28 $130.15 $130.15 $130.15 $130.15 $74.57 93
2017-09-27 $130.15 $130.15 $130.15 $130.15 $74.57 310
2017-09-26 $131.75 $131.75 $131.75 $131.75 $75.49 996
2017-09-25 $131.00 $131.00 $131.00 $131.00 $75.06 210
2017-09-22 $132.00 $132.00 $132.00 $132.00 $75.63 0
2017-09-21 $132.00 $132.00 $132.00 $132.00 $75.63 364
2017-09-20 $132.25 $132.25 $132.25 $132.25 $75.77 79
2017-09-19 $132.25 $132.25 $132.25 $132.25 $75.77 2,500
2017-09-18 $132.25 $132.25 $132.25 $132.25 $75.77 130
2017-09-15 $132.25 $132.25 $132.25 $132.25 $75.77 1,539
2017-09-14 $132.25 $132.25 $132.25 $132.25 $75.77 192
2017-09-13 $132.25 $132.25 $132.25 $132.25 $75.77 100
2017-09-12 $134.15 $134.15 $132.25 $132.25 $75.77 2,784
2017-09-11 $131.50 $131.50 $131.50 $131.50 $75.34 606
2017-09-08 $132.46 $132.46 $131.50 $131.50 $75.34 338
2017-09-07 $132.35 $132.35 $132.00 $132.26 $75.78 855
2017-09-06 $129.63 $130.10 $128.75 $129.10 $73.97 1,900
2017-09-05 $129.20 $129.20 $129.20 $129.20 $74.03 506
2017-09-01 $129.90 $129.90 $129.90 $129.90 $74.43 0
2017-08-31 $129.90 $129.90 $129.90 $129.90 $74.43 1,630
2017-08-30 $129.90 $129.90 $129.90 $129.90 $74.43 26
2017-08-29 $129.90 $129.90 $129.90 $129.90 $74.43 350
2017-08-28 $129.90 $129.90 $129.90 $129.90 $74.43 494
2017-08-25 $129.90 $129.90 $129.90 $129.90 $74.43 200
2017-08-24 $128.00 $128.00 $126.05 $126.05 $72.22 401
2017-08-23 $126.60 $126.98 $126.60 $126.98 $72.75 705
2017-08-22 $126.00 $126.00 $126.00 $126.00 $72.19 35
2017-08-21 $126.00 $126.00 $126.00 $126.00 $72.19 0
2017-08-18 $126.00 $126.00 $126.00 $126.00 $72.19 120
2017-08-17 $125.65 $125.65 $125.65 $125.65 $71.99 80
2017-08-16 $125.65 $125.65 $125.65 $125.65 $71.99 284
2017-08-15 $125.55 $125.55 $125.55 $125.55 $71.93 201
2017-08-14 $125.15 $126.25 $125.15 $126.25 $72.34 995
2017-08-11 $124.06 $124.06 $124.06 $124.06 $71.08 4,778
2017-08-10 $123.79 $123.79 $123.79 $123.79 $70.93 17
2017-08-09 $123.15 $123.79 $123.15 $123.79 $70.93 1,685
2017-08-08 $123.85 $124.00 $123.55 $124.00 $71.05 2,075
2017-08-07 $126.06 $126.06 $126.06 $126.06 $72.23 7
2017-08-04 $126.06 $126.06 $126.06 $126.06 $72.23 413
2017-08-03 $126.90 $126.90 $126.90 $126.90 $72.71 170
2017-08-02 $126.70 $126.70 $125.50 $125.50 $71.91 669
2017-08-01 $126.40 $126.80 $126.40 $126.50 $72.48 872
2017-07-31 $126.89 $126.89 $126.89 $126.89 $72.70 83
2017-07-28 $126.95 $126.95 $125.17 $126.89 $72.70 29,644
2017-07-27 $130.95 $130.95 $130.95 $130.95 $75.03 611
2017-07-26 $128.65 $130.95 $128.65 $130.95 $75.03 7,700
2017-07-25 $130.48 $131.05 $128.70 $128.70 $73.74 2,280
2017-07-24 $128.15 $128.15 $128.15 $128.15 $73.42 184
2017-07-21 $128.37 $128.37 $128.37 $128.37 $73.55 10
2017-07-20 $128.37 $128.37 $128.37 $128.37 $73.55 54
2017-07-19 $128.37 $128.37 $128.37 $128.37 $73.55 40
2017-07-18 $128.37 $128.37 $128.37 $128.37 $73.55 226
2017-07-17 $128.32 $128.37 $128.32 $128.37 $73.55 4,400
2017-07-14 $127.44 $127.44 $127.44 $127.44 $73.02 281
2017-07-13 $126.00 $126.00 $126.00 $126.00 $72.19 51
2017-07-12 $126.00 $126.00 $126.00 $126.00 $72.19 101
2017-07-11 $126.00 $126.00 $126.00 $126.00 $72.19 0
2017-07-10 $126.00 $126.00 $126.00 $126.00 $72.19 10,190
2017-07-07 $126.00 $126.00 $126.00 $126.00 $72.19 180
2017-07-06 $126.55 $126.55 $126.55 $126.55 $72.51 54
2017-07-05 $126.22 $126.55 $126.20 $126.55 $72.51 1,100
2017-07-03 $127.80 $127.80 $127.80 $127.80 $73.22 240
2017-06-30 $127.80 $127.80 $127.80 $127.80 $73.22 412
2017-06-29 $135.69 $135.69 $133.31 $133.31 $76.38 987
2017-06-28 $137.15 $137.15 $137.15 $137.15 $78.58 4,237
2017-06-27 $137.51 $138.93 $136.57 $137.15 $78.58 3,700
2017-06-26 $134.95 $135.05 $134.95 $135.05 $77.38 2,900
2017-06-23 $136.00 $136.00 $136.00 $136.00 $77.92 0
2017-06-22 $136.00 $136.00 $136.00 $136.00 $77.92 600
2017-06-21 $136.00 $136.00 $136.00 $136.00 $77.92 300
2017-06-20 $134.65 $134.65 $134.65 $134.65 $77.15 200
2017-06-19 $138.00 $138.00 $138.00 $138.00 $79.07 500
2017-06-16 $133.40 $133.40 $133.40 $133.40 $76.43 0
2017-06-15 $133.40 $133.40 $133.40 $133.40 $76.43 300
2017-06-14 $135.80 $136.43 $135.80 $136.43 $78.17 2,974
2017-06-13 $131.75 $131.75 $131.75 $131.75 $75.49 0
2017-06-12 $131.75 $131.75 $131.75 $131.75 $75.49 138
2017-06-09 $131.75 $131.75 $131.75 $131.75 $75.49 50
2017-06-08 $131.77 $131.77 $131.75 $131.75 $75.49 653
2017-06-07 $132.45 $133.10 $131.50 $133.10 $76.26 1,625
2017-06-06 $137.21 $137.21 $137.21 $137.21 $78.62 100
2017-06-05 $137.21 $137.21 $137.21 $137.21 $78.62 219
2017-06-02 $137.50 $137.50 $137.50 $137.50 $78.78 492
2017-06-01 $133.00 $133.00 $133.00 $133.00 $76.20 515
2017-05-31 $129.00 $129.00 $129.00 $129.00 $73.91 64
2017-05-30 $129.00 $129.00 $129.00 $129.00 $73.91 0
2017-05-26 $129.00 $129.00 $129.00 $129.00 $73.91 642
2017-05-25 $132.02 $132.02 $132.02 $132.02 $75.64 0
2017-05-24 $132.02 $132.02 $132.02 $132.02 $75.64 224
2017-05-23 $131.35 $132.02 $131.35 $132.02 $75.64 10,197
2017-05-22 $131.20 $131.20 $131.20 $131.20 $75.17 16
2017-05-19 $131.20 $131.20 $131.20 $131.20 $75.17 50
2017-05-18 $131.22 $131.22 $131.20 $131.20 $75.17 325
2017-05-17 $128.00 $128.00 $128.00 $128.00 $73.34 478
2017-05-16 $128.55 $131.03 $128.55 $131.03 $75.07 730
2017-05-15 $127.60 $128.47 $126.40 $126.40 $72.42 817
2017-05-12 $126.20 $126.20 $126.20 $126.20 $72.31 5,750
2017-05-11 $126.40 $126.40 $126.40 $126.40 $72.42 14
2017-05-10 $126.40 $126.40 $126.40 $126.40 $72.42 18
2017-05-09 $126.62 $126.62 $126.40 $126.40 $72.42 1,354
2017-05-08 $127.65 $127.65 $127.65 $127.65 $73.14 5,897
2017-05-05 $127.65 $127.65 $127.65 $127.65 $73.14 3,944
2017-05-04 $123.08 $123.08 $123.08 $123.08 $70.52 20
2017-05-03 $123.08 $123.08 $123.08 $123.08 $70.52 675
2017-05-02 $123.08 $123.08 $123.08 $123.08 $70.52 14
2017-05-01 $122.00 $123.08 $122.00 $123.08 $70.52 455
2017-04-28 $121.51 $121.51 $121.51 $121.51 $68.13 3,548
2017-04-27 $122.04 $122.04 $121.51 $121.51 $68.13 1,660
2017-04-26 $117.20 $117.20 $116.85 $116.85 $65.51 434
2017-04-25 $117.91 $118.15 $117.91 $118.15 $66.24 451
2017-04-24 $118.28 $118.30 $117.51 $117.51 $65.88 1,167
2017-04-21 $111.50 $111.50 $111.50 $111.50 $62.51 20
2017-04-20 $111.50 $111.50 $111.50 $111.50 $62.51 49
2017-04-19 $111.50 $111.50 $111.50 $111.50 $62.51 2,569
2017-04-18 $112.65 $112.65 $112.65 $112.65 $63.16 210
2017-04-17 $112.65 $113.40 $112.65 $113.40 $63.58 990
2017-04-13 $112.65 $112.65 $112.65 $112.65 $63.16 244
2017-04-12 $113.25 $113.25 $113.25 $113.25 $63.49 1,000
2017-04-11 $114.64 $114.64 $114.64 $114.64 $64.27 700
2017-04-10 $114.64 $114.64 $114.64 $114.64 $64.27 1,120
2017-04-07 $115.10 $115.10 $115.10 $115.10 $64.53 0
2017-04-06 $115.10 $115.10 $115.10 $115.10 $64.53 74
2017-04-05 $114.58 $115.68 $114.58 $115.10 $64.53 515
2017-04-04 $114.32 $114.32 $114.28 $114.32 $64.09 632
2017-04-03 $116.20 $116.20 $114.42 $114.42 $64.15 300
2017-03-31 $114.40 $114.40 $114.40 $114.40 $64.14 0
2017-03-30 $114.75 $114.76 $114.40 $114.40 $64.14 400
2017-03-29 $114.90 $114.90 $114.64 $114.64 $64.27 2,800
2017-03-28 $116.01 $116.01 $115.45 $115.45 $64.73 1,300
2017-03-27 $115.56 $115.56 $115.24 $115.24 $64.61 1,100
2017-03-24 $114.34 $114.34 $114.34 $114.34 $64.11 100
2017-03-23 $113.21 $113.21 $113.21 $113.21 $63.47 0
2017-03-22 $113.21 $113.21 $113.21 $113.21 $63.47 0
2017-03-21 $113.62 $113.62 $113.21 $113.21 $63.47 600
2017-03-20 $113.15 $113.15 $113.15 $113.15 $63.44 0
2017-03-17 $113.15 $113.15 $113.15 $113.15 $63.44 0
2017-03-16 $113.15 $113.15 $113.15 $113.15 $63.44 0
2017-03-15 $112.71 $113.15 $112.71 $113.15 $63.44 37,500
2017-03-14 $113.22 $113.22 $113.22 $113.22 $63.48 0
2017-03-13 $113.22 $113.22 $113.22 $113.22 $63.48 0
2017-03-10 $113.63 $113.67 $113.22 $113.22 $63.48 1,000
2017-03-09 $112.53 $112.53 $111.47 $111.47 $62.50 900
2017-03-08 $111.59 $111.59 $111.20 $111.20 $62.34 200
2017-03-07 $112.58 $112.58 $112.58 $112.58 $63.12 0
2017-03-06 $112.85 $112.85 $112.58 $112.58 $63.12 39,500
2017-03-03 $112.00 $112.00 $111.97 $111.97 $62.78 1,000
2017-03-02 $111.95 $111.95 $111.95 $111.95 $62.77 200
2017-03-01 $110.78 $111.86 $110.78 $111.86 $62.71 3,900
2017-02-28 $110.19 $110.19 $109.89 $109.89 $61.61 1,000
2017-02-27 $111.76 $111.76 $111.76 $111.76 $62.66 200
2017-02-24 $111.05 $111.40 $111.05 $111.40 $62.46 11,700
2017-02-23 $113.53 $113.53 $113.53 $113.53 $63.65 0
2017-02-22 $113.85 $113.85 $113.08 $113.53 $63.65 4,500
2017-02-21 $114.01 $115.60 $113.81 $115.60 $64.81 1,600
2017-02-17 $112.67 $112.67 $112.67 $112.67 $63.17 200
2017-02-16 $113.44 $113.65 $113.44 $113.65 $63.72 1,500
2017-02-15 $111.91 $111.91 $111.91 $111.91 $62.74 100
2017-02-14 $111.81 $111.81 $111.58 $111.73 $62.64 2,400
2017-02-13 $112.90 $112.90 $111.88 $111.88 $62.73 1,400
2017-02-10 $112.05 $112.05 $112.05 $112.05 $62.82 0
2017-02-09 $112.05 $112.05 $112.05 $112.05 $62.82 400
2017-02-08 $109.80 $109.80 $109.80 $109.80 $61.56 300
2017-02-07 $108.74 $108.74 $108.74 $108.74 $60.97 0
2017-02-06 $109.75 $109.75 $108.74 $108.74 $60.97 400
2017-02-03 $110.50 $110.50 $110.50 $110.50 $61.95 0
2017-02-02 $110.50 $110.50 $110.50 $110.50 $61.95 0
2017-02-01 $110.00 $110.50 $110.00 $110.50 $61.95 881
2017-01-31 $110.98 $110.98 $110.98 $110.98 $62.22 3,666
2017-01-30 $111.58 $112.27 $111.58 $112.00 $62.79 3,840
2017-01-27 $113.60 $113.60 $113.60 $113.60 $63.69 18
2017-01-26 $113.60 $113.60 $113.60 $113.60 $63.69 30,494
2017-01-25 $111.14 $113.04 $111.11 $113.04 $63.38 4,766
2017-01-24 $109.63 $109.63 $109.63 $109.63 $61.46 35,020
2017-01-23 $108.77 $108.77 $108.45 $108.45 $60.80 7,156
2017-01-20 $107.65 $107.65 $107.65 $107.65 $60.35 36
2017-01-19 $108.65 $108.67 $107.65 $107.65 $60.35 176,434
2017-01-18 $108.65 $108.65 $108.65 $108.65 $60.92 466
2017-01-17 $106.95 $106.95 $106.95 $106.95 $59.96 194
2017-01-13 $107.12 $107.73 $107.12 $107.73 $60.40 6,950
2017-01-12 $107.12 $107.12 $107.12 $107.12 $60.06 43
2017-01-11 $107.12 $107.12 $107.12 $107.12 $60.06 85
2017-01-10 $107.12 $107.12 $107.12 $107.12 $60.06 134
2017-01-09 $107.12 $107.12 $107.12 $107.12 $60.06 285
2017-01-06 $107.61 $107.61 $107.61 $107.61 $60.33 50
2017-01-05 $107.61 $107.61 $107.61 $107.61 $60.33 2,640
2017-01-04 $106.77 $106.78 $106.77 $106.78 $59.87 17,691
2017-01-03 $104.55 $104.55 $104.55 $104.55 $58.62 850
2016-12-30 $104.50 $104.50 $104.50 $104.50 $58.59 100
2016-12-29 $103.02 $103.02 $103.02 $103.02 $57.76 218
2016-12-28 $103.00 $103.00 $101.79 $101.79 $57.07 5,366
2016-12-27 $103.00 $103.00 $102.68 $102.68 $57.57 575
2016-12-23 $102.28 $102.28 $102.28 $102.28 $57.34 154
2016-12-22 $102.90 $103.09 $102.57 $102.57 $57.51 2,490
2016-12-21 $102.69 $103.00 $102.40 $103.00 $57.75 2,413
2016-12-20 $101.95 $102.06 $101.93 $101.97 $57.17 1,765
2016-12-19 $102.43 $102.43 $102.43 $102.43 $57.43 3,959
2016-12-16 $100.92 $102.43 $100.92 $102.43 $57.43 907
2016-12-15 $102.00 $102.03 $101.70 $101.70 $57.02 1,986
2016-12-14 $102.85 $103.10 $100.95 $100.95 $56.60 661
2016-12-13 $101.62 $103.48 $101.33 $103.48 $58.02 2,892
2016-12-12 $101.55 $101.55 $100.40 $100.40 $56.29 10,086
2016-12-09 $100.00 $100.41 $100.00 $100.40 $56.29 31,707
2016-12-08 $99.39 $99.39 $99.39 $99.39 $55.72 1,054
2016-12-07 $96.81 $97.75 $96.81 $97.75 $54.80 35,074
2016-12-06 $95.23 $95.51 $94.76 $95.50 $53.54 2,364
2016-12-05 $95.00 $95.00 $95.00 $95.00 $53.26 3,191
2016-12-02 $92.18 $92.66 $92.18 $92.66 $51.95 656
2016-12-01 $92.61 $92.61 $91.73 $91.73 $51.43 560
2016-11-30 $93.60 $93.60 $93.60 $93.60 $52.48 17,761
2016-11-29 $93.59 $94.58 $93.59 $94.58 $53.03 9,926
2016-11-28 $93.03 $93.86 $93.03 $93.86 $52.62 57,762
2016-11-25 $94.12 $94.12 $94.00 $94.00 $52.70 900
2016-11-23 $93.50 $93.50 $92.77 $92.84 $52.05 1,122
2016-11-22 $95.99 $95.99 $95.00 $95.00 $53.26 2,216
2016-11-21 $96.65 $96.93 $96.50 $96.93 $54.34 1,435
2016-11-18 $97.46 $97.46 $97.46 $97.46 $54.64 536
2016-11-17 $96.79 $96.79 $96.79 $96.79 $54.27 0
2016-11-16 $96.52 $96.89 $96.33 $96.79 $54.27 39,523
2016-11-14 $100.57 $100.57 $100.57 $100.57 $56.39 256
2016-11-11 $102.36 $102.43 $102.32 $102.32 $57.37 381
2016-11-10 $102.00 $102.00 $100.99 $100.99 $56.62 1,001
2016-11-09 $101.00 $102.00 $101.00 $102.00 $57.19 657
2016-11-08 $98.06 $98.06 $98.06 $98.06 $54.98 0
2016-11-07 $97.89 $98.06 $97.71 $98.06 $54.98 10,561
2016-11-04 $97.45 $97.63 $97.17 $97.30 $54.55 34,044
2016-11-03 $100.41 $100.41 $100.41 $100.41 $56.30 0
2016-11-02 $100.41 $100.41 $100.41 $100.41 $56.30 0
2016-11-01 $100.48 $100.48 $100.41 $100.41 $56.30 2,057
2016-10-31 $98.56 $99.01 $98.56 $99.01 $55.51 210
2016-10-28 $99.14 $100.37 $99.14 $100.37 $56.27 531
2016-10-27 $98.04 $98.04 $98.04 $98.04 $54.97 80
2016-10-26 $98.05 $98.05 $98.04 $98.04 $54.97 370
2016-10-25 $98.87 $99.55 $98.87 $99.55 $55.81 1,400
2016-10-24 $98.29 $98.29 $98.29 $98.29 $55.10 41
2016-10-21 $98.29 $98.29 $98.29 $98.29 $55.10 585
2016-10-20 $99.55 $99.55 $98.56 $99.50 $55.79 375
2016-10-19 $99.56 $99.56 $99.56 $99.56 $55.82 20,068
2016-10-18 $99.93 $99.93 $99.93 $99.93 $56.03 195
2016-10-17 $99.93 $99.93 $99.93 $99.93 $56.03 55
2016-10-14 $99.93 $99.93 $99.93 $99.93 $56.03 0
2016-10-13 $99.93 $99.93 $99.93 $99.93 $56.03 0
2016-10-12 $99.93 $99.93 $99.93 $99.93 $56.03 27
2016-10-11 $101.32 $101.39 $99.93 $99.93 $56.03 1,238
2016-10-10 $101.02 $101.02 $101.02 $101.02 $56.64 520
2016-10-07 $100.52 $101.00 $99.99 $99.99 $56.06 6,154
2016-10-06 $101.00 $101.00 $101.00 $101.00 $56.63 75
2016-10-05 $100.90 $101.00 $100.90 $101.00 $56.63 825
2016-10-04 $99.99 $101.10 $99.99 $101.10 $56.68 839
2016-10-03 $99.71 $99.71 $99.71 $99.71 $55.90 396
2016-09-30 $99.71 $99.71 $99.71 $99.71 $55.90 2,040
2016-09-29 $99.70 $99.76 $97.50 $97.50 $54.66 3,004
2016-09-28 $100.23 $101.17 $100.10 $101.16 $56.72 2,500
2016-09-27 $99.72 $100.46 $99.26 $100.46 $56.32 2,767
2016-09-26 $100.26 $100.26 $100.26 $100.26 $56.21 3,121
2016-09-23 $102.43 $102.43 $102.10 $102.10 $57.24 926
2016-09-22 $102.41 $102.41 $102.41 $102.41 $57.42 0
2016-09-21 $102.41 $102.41 $102.41 $102.41 $57.42 0
2016-09-20 $102.79 $102.79 $102.41 $102.41 $57.42 3,412
2016-09-19 $101.60 $101.60 $101.48 $101.48 $56.90 556
2016-09-16 $102.18 $102.18 $101.37 $101.41 $56.86 1,768
2016-09-15 $104.05 $104.10 $101.10 $104.10 $58.36 1,108
2016-09-14 $108.91 $108.91 $106.00 $106.00 $59.43 767
2016-09-13 $105.72 $105.72 $105.72 $105.72 $59.27 60
2016-09-12 $104.23 $105.72 $104.23 $105.72 $59.27 1,419
2016-09-09 $106.15 $106.15 $106.15 $106.15 $59.51 100
2016-09-08 $108.60 $108.60 $108.60 $108.60 $60.89 0
2016-09-07 $108.58 $108.63 $108.58 $108.60 $60.89 5,391
2016-09-06 $107.70 $108.50 $107.50 $108.50 $60.83 2,286
2016-09-02 $105.63 $105.63 $105.43 $105.46 $59.13 951
2016-09-01 $104.99 $105.17 $104.61 $105.12 $58.94 10,650
2016-08-31 $106.92 $106.95 $106.92 $106.95 $59.96 40,397
2016-08-30 $107.68 $107.68 $107.68 $107.68 $60.37 15,112
2016-08-29 $107.86 $107.86 $107.68 $107.68 $60.37 220
2016-08-26 $106.75 $106.75 $106.75 $106.75 $59.85 140
2016-08-25 $108.42 $108.42 $108.42 $108.42 $60.79 60
2016-08-24 $108.62 $108.62 $108.42 $108.42 $60.79 509
2016-08-23 $108.98 $109.03 $108.98 $109.03 $61.13 202
2016-08-22 $108.66 $108.66 $108.66 $108.66 $60.92 20
2016-08-19 $108.99 $108.99 $108.66 $108.66 $60.92 600
2016-08-18 $109.68 $109.68 $109.68 $109.68 $61.49 102
2016-08-17 $110.60 $110.60 $110.60 $110.60 $62.01 84
2016-08-16 $109.88 $110.60 $109.88 $110.60 $62.01 700
2016-08-15 $110.00 $110.00 $110.00 $110.00 $61.67 178
2016-08-12 $110.00 $110.00 $110.00 $110.00 $61.67 200
2016-08-11 $109.60 $109.60 $108.75 $108.75 $60.97 884
2016-08-10 $108.95 $108.95 $108.95 $108.95 $61.08 10
2016-08-09 $109.12 $109.12 $108.95 $108.95 $61.08 1,380
2016-08-08 $106.09 $106.09 $106.09 $106.09 $59.48 923
2016-08-05 $106.10 $106.10 $106.10 $106.10 $59.49 100
2016-08-04 $106.65 $106.65 $106.65 $106.65 $59.79 310
2016-08-03 $106.65 $106.65 $106.65 $106.65 $59.79 15
2016-08-02 $106.65 $106.65 $106.65 $106.65 $59.79 100
2016-08-01 $106.70 $106.70 $106.70 $106.70 $59.82 56
2016-07-29 $108.16 $108.16 $106.70 $106.70 $59.82 630
2016-07-28 $103.80 $103.80 $103.80 $103.80 $58.20 217
2016-07-27 $103.85 $103.85 $103.80 $103.80 $58.20 794
2016-07-26 $101.04 $101.04 $101.04 $101.04 $56.65 0
2016-07-25 $102.15 $102.15 $101.04 $101.04 $56.65 775
2016-07-22 $100.63 $100.63 $100.63 $100.63 $56.42 257
2016-07-21 $100.25 $100.25 $100.25 $100.25 $56.21 77
2016-07-20 $101.00 $101.00 $100.25 $100.25 $56.21 693
2016-07-19 $100.35 $100.35 $100.35 $100.35 $56.26 414
2016-07-18 $102.35 $102.35 $102.35 $102.35 $57.38 160
2016-07-15 $103.30 $103.30 $103.30 $103.30 $57.92 209
2016-07-14 $102.55 $102.55 $102.55 $102.55 $57.50 75
2016-07-13 $102.55 $102.55 $102.55 $102.55 $57.50 770
2016-07-12 $104.28 $104.28 $102.25 $103.50 $58.03 1,423
2016-07-11 $101.35 $101.40 $101.35 $101.40 $56.85 517
2016-07-08 $97.40 $97.40 $97.40 $97.40 $54.61 172
2016-07-07 $97.40 $97.40 $97.40 $97.40 $54.61 33
2016-07-06 $97.40 $97.40 $97.40 $97.40 $54.61 3,158
2016-07-05 $98.75 $98.75 $98.75 $98.75 $55.36 200
2016-07-01 $97.50 $97.50 $97.50 $97.50 $54.66 491
2016-06-30 $97.50 $97.50 $97.50 $97.50 $54.66 104
2016-06-29 $100.25 $100.25 $97.50 $97.50 $54.66 783
2016-06-28 $97.50 $99.81 $97.50 $99.81 $55.96 729
2016-06-27 $98.10 $98.10 $96.90 $96.90 $54.33 881
2016-06-24 $99.85 $99.85 $98.25 $99.00 $55.50 1,492
2016-06-23 $104.36 $104.36 $104.36 $104.36 $58.51 228
2016-06-22 $104.00 $104.49 $102.54 $104.36 $58.51 2,729
2016-06-21 $102.30 $102.60 $102.30 $102.60 $57.52 224
2016-06-20 $98.95 $98.95 $98.95 $98.95 $55.48 41
2016-06-17 $98.43 $98.95 $98.05 $98.95 $55.48 460
2016-06-16 $96.10 $96.10 $96.10 $96.10 $53.88 784
2016-06-15 $98.15 $99.95 $98.15 $99.95 $56.04 374
2016-06-14 $96.55 $96.55 $96.55 $96.55 $54.13 146
2016-06-13 $100.05 $100.05 $100.05 $100.05 $56.09 100
2016-06-10 $103.00 $103.00 $103.00 $103.00 $57.75 140
2016-06-09 $102.90 $103.00 $102.90 $103.00 $57.75 12,765
2016-06-08 $104.19 $104.19 $103.70 $103.70 $58.14 7,202
2016-06-07 $100.10 $100.10 $100.10 $100.10 $56.12 140
2016-06-06 $101.95 $101.95 $100.05 $100.10 $56.12 1,254
2016-06-03 $102.53 $102.64 $100.03 $102.64 $57.55 1,886
2016-06-02 $97.00 $97.00 $97.00 $97.00 $54.38 178
2016-06-01 $96.35 $97.00 $95.85 $97.00 $54.38 6,150
2016-05-31 $95.35 $96.30 $95.25 $95.25 $53.40 104,756
2016-05-27 $95.99 $95.99 $95.00 $95.00 $53.26 38,817
2016-05-26 $96.90 $96.90 $96.00 $96.25 $53.96 42,688
2016-05-25 $96.65 $96.65 $96.60 $96.60 $54.16 469
2016-05-24 $97.45 $100.19 $97.40 $97.68 $54.76 2,145
2016-05-23 $96.00 $96.65 $94.95 $96.00 $53.82 3,825
2016-05-20 $100.25 $101.10 $100.12 $100.12 $56.13 156,082
2016-05-19 $98.90 $100.09 $98.25 $99.95 $56.04 33,255
2016-05-18 $107.80 $108.42 $107.80 $108.39 $60.77 526
2016-05-17 $107.09 $107.09 $107.09 $107.09 $60.04 396
2016-05-16 $108.50 $108.50 $107.51 $107.51 $60.28 529
2016-05-13 $109.20 $109.20 $106.95 $106.95 $59.96 2,696
2016-05-12 $109.00 $109.00 $108.22 $108.22 $60.67 349
2016-05-11 $114.55 $114.55 $114.55 $114.55 $64.22 9
2016-05-10 $114.55 $114.55 $114.55 $114.55 $64.22 0
2016-05-09 $114.55 $114.55 $114.55 $114.55 $64.22 600
2016-05-06 $111.30 $111.30 $111.30 $111.30 $62.40 5
2016-05-05 $112.35 $112.35 $111.20 $111.30 $62.40 1,321
2016-05-04 $112.80 $112.90 $112.80 $112.90 $63.30 486
2016-05-03 $113.85 $113.85 $113.85 $113.85 $63.83 390
2016-05-02 $114.85 $114.85 $114.41 $114.41 $64.14 867
2016-04-29 $117.50 $117.50 $117.50 $117.50 $65.88 0
2016-04-28 $117.00 $118.10 $116.50 $117.50 $65.88 945
2016-04-27 $123.75 $123.75 $123.75 $123.75 $69.38 0
2016-04-26 $123.75 $123.75 $123.75 $123.75 $69.38 415
2016-04-25 $124.00 $124.00 $124.00 $124.00 $69.52 0
2016-04-22 $124.00 $124.00 $124.00 $124.00 $69.52 0
2016-04-21 $124.00 $124.00 $124.00 $124.00 $69.52 1,865
2016-04-20 $123.58 $123.58 $122.79 $122.79 $68.84 1,558
2016-04-19 $123.00 $124.65 $123.00 $124.65 $69.89 669
2016-04-18 $118.00 $118.00 $118.00 $118.00 $66.16 10
2016-04-15 $118.25 $118.25 $118.00 $118.00 $66.16 1,372
2016-04-14 $119.90 $119.90 $119.90 $119.90 $67.22 531
2016-04-13 $118.60 $119.90 $118.05 $119.90 $67.22 941
2016-04-12 $116.35 $116.35 $116.35 $116.35 $65.23 200
2016-04-11 $116.75 $116.75 $116.75 $116.75 $65.46 248
2016-04-08 $116.30 $116.60 $115.25 $115.25 $64.61 1,824
2016-04-07 $114.90 $114.90 $114.90 $114.90 $64.42 6,688
2016-04-06 $114.90 $114.90 $114.90 $114.90 $64.42 250
2016-04-05 $116.30 $116.30 $116.30 $116.30 $65.20 50
2016-04-04 $116.30 $116.30 $116.30 $116.30 $65.20 162
2016-04-01 $116.31 $116.31 $116.30 $116.30 $65.20 200
2016-03-31 $116.25 $116.30 $116.25 $116.30 $65.20 1,568
2016-03-30 $117.35 $117.35 $117.35 $117.35 $65.79 308
2016-03-29 $114.95 $114.95 $114.95 $114.95 $64.45 121
2016-03-28 $114.59 $114.59 $114.59 $114.59 $64.24 210
2016-03-24 $115.90 $115.90 $115.90 $115.90 $64.98 94
2016-03-23 $115.90 $115.90 $115.90 $115.90 $64.98 70
2016-03-22 $115.90 $115.90 $115.90 $115.90 $64.98 164
2016-03-21 $115.70 $115.70 $115.70 $115.70 $64.87 367
2016-03-18 $110.45 $111.80 $110.45 $111.80 $62.68 4,976
2016-03-17 $111.30 $111.30 $111.30 $111.30 $62.40 415
2016-03-16 $110.00 $113.00 $110.00 $113.00 $63.35 3,362
2016-03-15 $111.00 $111.15 $111.00 $111.15 $62.32 494
2016-03-14 $110.75 $110.75 $110.75 $110.75 $62.09 454
2016-03-11 $107.00 $107.00 $107.00 $107.00 $59.99 0
2016-03-10 $107.00 $107.00 $107.00 $107.00 $59.99 152
2016-03-09 $107.75 $107.75 $107.75 $107.75 $60.41 255
2016-03-08 $108.25 $108.25 $108.25 $108.25 $60.69 502
2016-03-07 $106.50 $106.50 $106.50 $106.50 $59.71 525
2016-03-04 $107.95 $107.95 $107.95 $107.95 $60.52 173
2016-03-03 $106.63 $107.15 $106.15 $107.15 $60.07 948
2016-03-02 $106.40 $107.10 $106.25 $107.10 $60.05 787
2016-03-01 $106.20 $106.20 $106.20 $106.20 $59.54 5
2016-02-29 $106.20 $106.20 $106.20 $106.20 $59.54 0
2016-02-26 $106.20 $106.20 $106.20 $106.20 $59.54 45
2016-02-25 $106.20 $106.20 $106.20 $106.20 $59.54 163
2016-02-24 $106.20 $106.20 $106.20 $106.20 $59.54 309
2016-02-23 $108.71 $108.71 $108.71 $108.71 $60.95 0
2016-02-22 $108.71 $108.71 $108.71 $108.71 $60.95 221
2016-02-19 $109.10 $109.10 $109.10 $109.10 $61.17 10
2016-02-18 $109.88 $109.88 $109.10 $109.10 $61.17 684
2016-02-17 $107.28 $107.28 $107.28 $107.28 $60.15 349
2016-02-16 $106.56 $107.95 $105.80 $107.28 $60.15 560
2016-02-12 $105.50 $106.33 $104.90 $106.33 $59.61 3,030
2016-02-11 $104.80 $104.80 $104.80 $104.80 $58.76 654
2016-02-10 $106.40 $106.60 $106.30 $106.30 $59.60 1,006
2016-02-09 $104.20 $105.10 $104.20 $105.10 $58.92 445
2016-02-08 $106.00 $106.00 $106.00 $106.00 $59.43 108
2016-02-05 $107.56 $107.56 $107.56 $107.56 $60.30 462
2016-02-04 $110.35 $110.35 $110.35 $110.35 $61.87 80
2016-02-03 $110.31 $110.35 $110.31 $110.35 $61.87 305
2016-02-02 $108.05 $108.05 $107.59 $107.59 $60.32 422
2016-02-01 $111.09 $111.40 $111.05 $111.40 $62.46 2,942
2016-01-29 $112.56 $112.56 $111.22 $111.22 $62.35 845
2016-01-28 $112.45 $112.45 $112.45 $112.45 $63.05 56
2016-01-27 $114.15 $114.15 $112.45 $112.45 $63.05 625
2016-01-26 $113.25 $113.25 $113.25 $113.25 $63.49 573
2016-01-25 $110.55 $110.55 $110.55 $110.55 $61.98 40
2016-01-22 $110.55 $110.55 $110.55 $110.55 $61.98 142
2016-01-21 $110.55 $110.55 $110.55 $110.55 $61.98 96
2016-01-20 $110.55 $110.55 $110.55 $110.55 $61.98 1,080
2016-01-19 $111.58 $111.58 $109.95 $109.95 $61.64 303
2016-01-15 $109.87 $109.87 $108.00 $108.00 $60.55 266
2016-01-14 $111.30 $112.50 $111.30 $112.50 $63.07 608
2016-01-13 $111.60 $111.60 $111.60 $111.60 $62.57 635
2016-01-12 $111.75 $111.75 $111.75 $111.75 $62.65 529
2016-01-11 $116.45 $116.45 $116.45 $116.45 $65.29 86
2016-01-08 $116.45 $116.45 $116.45 $116.45 $65.29 65
2016-01-07 $116.45 $116.45 $116.45 $116.45 $65.29 270
2016-01-06 $119.63 $119.63 $119.63 $119.63 $67.07 342
2016-01-05 $119.61 $120.60 $118.16 $119.63 $67.07 26,029
2016-01-04 $119.67 $121.00 $119.67 $121.00 $67.84 740
2015-12-31 $125.50 $125.50 $125.50 $125.50 $70.36 10
2015-12-30 $125.50 $125.50 $125.50 $125.50 $70.36 214
2015-12-29 $127.29 $127.29 $127.29 $127.29 $71.37 202
2015-12-28 $127.02 $127.29 $127.02 $127.29 $71.37 3,514
2015-12-24 $126.83 $127.50 $126.83 $127.50 $71.48 381
2015-12-23 $126.79 $126.79 $126.01 $126.05 $70.67 1,606
2015-12-22 $126.80 $126.80 $126.80 $126.80 $71.09 359
2015-12-21 $126.80 $126.80 $126.80 $126.80 $71.09 141
2015-12-18 $124.25 $124.25 $124.25 $124.25 $69.66 265
2015-12-17 $128.10 $128.10 $128.10 $128.10 $71.82 2,555
2015-12-16 $123.95 $123.95 $123.95 $123.95 $69.49 55
2015-12-15 $124.06 $124.06 $123.95 $123.95 $69.49 267
2015-12-14 $121.75 $121.75 $121.75 $121.75 $68.26 248
2015-12-11 $123.35 $123.35 $123.09 $123.09 $69.01 1,204
2015-12-10 $123.95 $123.95 $123.95 $123.95 $69.49 192
2015-12-09 $125.17 $125.17 $123.95 $123.95 $69.49 1,752
2015-12-08 $128.20 $128.20 $128.20 $128.20 $71.88 375
2015-12-07 $128.20 $128.20 $128.20 $128.20 $71.88 769
2015-12-04 $127.70 $127.70 $127.70 $127.70 $71.60 100
2015-12-03 $128.35 $128.35 $127.35 $127.35 $71.40 623
2015-12-02 $131.54 $131.54 $131.54 $131.54 $73.75 140
2015-12-01 $131.85 $131.85 $131.85 $131.85 $73.92 100
2015-11-30 $132.74 $132.74 $132.74 $132.74 $74.42 101
2015-11-27 $131.60 $131.60 $131.60 $131.60 $73.78 0
2015-11-25 $131.60 $131.60 $131.60 $131.60 $73.78 106
2015-11-24 $131.23 $131.23 $131.23 $131.23 $73.57 300
2015-11-23 $132.45 $132.45 $132.45 $132.45 $74.26 282
2015-11-20 $133.50 $133.50 $133.50 $133.50 $74.85 1,146
2015-11-19 $135.00 $135.00 $135.00 $135.00 $75.69 100
2015-11-18 $131.48 $132.50 $131.30 $132.50 $74.29 796
2015-11-17 $131.90 $131.90 $131.90 $131.90 $73.95 321
2015-11-16 $130.35 $130.35 $130.35 $130.35 $73.08 730
2015-11-13 $130.05 $130.05 $129.40 $129.40 $72.55 0
2015-11-12 $130.05 $130.05 $129.40 $129.40 $72.55 1,181
2015-11-11 $130.77 $131.09 $130.77 $130.77 $73.32 0
2015-11-10 $130.77 $131.09 $130.77 $130.77 $73.32 0
2015-11-09 $130.77 $131.09 $130.77 $130.77 $73.32 3,388
2015-11-06 $135.11 $135.15 $135.11 $135.15 $75.77 0
2015-11-05 $135.11 $135.15 $135.11 $135.15 $75.77 0
2015-11-04 $135.11 $135.15 $135.11 $135.15 $75.77 0
2015-11-03 $135.11 $135.15 $135.11 $135.15 $75.77 0
2015-11-02 $135.11 $135.15 $135.11 $135.15 $75.77 200
2015-10-30 $132.00 $132.00 $132.00 $132.00 $74.01 0
2015-10-29 $132.00 $132.00 $132.00 $132.00 $74.01 353
2015-10-28 $127.46 $127.46 $127.46 $127.46 $71.46 0
2015-10-27 $127.46 $127.46 $127.46 $127.46 $71.46 272
2015-10-26 $128.78 $128.78 $128.78 $128.78 $72.20 100
2015-10-23 $123.79 $124.00 $123.65 $124.00 $69.52 0
2015-10-22 $123.79 $124.00 $123.65 $124.00 $69.52 700
2015-10-21 $123.90 $123.95 $123.73 $123.95 $69.49 1,187
2015-10-20 $124.72 $124.72 $124.72 $124.72 $69.92 0
2015-10-19 $124.72 $124.72 $124.72 $124.72 $69.92 150
2015-10-16 $125.71 $125.71 $123.82 $124.75 $69.94 0
2015-10-15 $125.71 $125.71 $123.82 $124.75 $69.94 1,376
2015-10-14 $123.55 $124.00 $123.16 $124.00 $69.52 987
2015-10-13 $125.64 $125.64 $125.64 $125.64 $70.44 0
2015-10-12 $125.64 $125.64 $125.64 $125.64 $70.44 384
2015-10-09 $127.01 $127.01 $127.01 $127.01 $71.21 0
2015-10-08 $127.01 $127.01 $127.01 $127.01 $71.21 102
2015-10-07 $129.12 $129.12 $129.12 $129.12 $72.39 836
2015-10-06 $129.34 $129.34 $129.34 $129.34 $72.52 1,916
2015-10-05 $127.96 $127.96 $127.96 $127.96 $71.74 0
2015-10-02 $127.96 $127.96 $127.96 $127.96 $71.74 100
2015-10-01 $125.54 $125.54 $125.54 $125.54 $70.38 152
2015-09-30 $126.21 $126.39 $126.21 $126.39 $70.86 0
2015-09-29 $126.21 $126.39 $126.21 $126.39 $70.86 2,570
2015-09-28 $129.40 $129.40 $129.40 $129.40 $72.55 0
2015-09-25 $129.40 $129.40 $129.40 $129.40 $72.55 201
2015-09-24 $129.05 $129.05 $126.76 $126.76 $71.07 0
2015-09-23 $129.05 $129.05 $126.76 $126.76 $71.07 0
2015-09-22 $129.05 $129.05 $126.76 $126.76 $71.07 455
2015-09-21 $132.00 $132.00 $132.00 $132.00 $74.01 0
2015-09-18 $132.00 $132.00 $132.00 $132.00 $74.01 1,007
2015-09-17 $134.75 $134.75 $134.75 $134.75 $75.55 0
2015-09-16 $134.75 $134.75 $134.75 $134.75 $75.55 220
2015-09-15 $134.33 $134.33 $134.33 $134.33 $75.31 233
2015-09-14 $134.95 $136.26 $134.95 $136.26 $76.39 0
2015-09-11 $134.95 $136.26 $134.95 $136.26 $76.39 0
2015-09-10 $134.95 $136.26 $134.95 $136.26 $76.39 0
2015-09-09 $134.95 $136.26 $134.95 $136.26 $76.39 0
2015-09-08 $134.95 $136.26 $134.95 $136.26 $76.39 200
2015-09-04 $129.79 $129.79 $129.79 $129.79 $72.77 340
2015-09-03 $133.76 $133.76 $132.71 $133.50 $74.85 0
2015-09-02 $133.76 $133.76 $132.71 $133.50 $74.85 2,176
2015-09-01 $131.30 $131.30 $131.06 $131.06 $73.48 660
2015-08-31 $137.50 $137.50 $135.50 $135.50 $75.97 0
2015-08-28 $137.50 $137.50 $135.50 $135.50 $75.97 0
2015-08-27 $137.50 $137.50 $135.50 $135.50 $75.97 992
2015-08-26 $135.43 $135.43 $132.93 $135.25 $75.83 935
2015-08-25 $134.15 $134.15 $132.75 $132.75 $74.43 200
2015-08-24 $129.60 $129.60 $129.60 $129.60 $72.66 158
2015-08-21 $133.48 $133.48 $132.68 $132.81 $74.46 2,917
2015-08-20 $137.14 $137.14 $136.85 $136.85 $76.73 267
2015-08-19 $138.55 $139.55 $138.55 $139.55 $78.24 863
2015-08-18 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-17 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-14 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-13 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-12 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-11 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-10 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-07 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-06 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-05 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-04 $146.77 $147.45 $146.77 $147.45 $82.67 0
2015-08-03 $146.77 $147.45 $146.77 $147.45 $82.67 708
2015-07-31 $148.26 $148.26 $148.26 $148.26 $83.12 125
2015-07-30 $148.04 $148.04 $148.04 $148.04 $83.00 0
Similar Companies to Bayer AG (BAYZF) 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.