Blackbaud Inc (BLKB) Exchange: NASDAQ

Data as of March 28, 2024

$74.14 ($1.23) 1.69%

Blackbaud Inc - Daily Information
Click for more stock information on Blackbaud Inc.
Daily Information Data
Date March 28, 2024
Open $72.84
Previous Close $74.14
High $74.38
Low $72.84
Adjusted Open $72.84
Previous Adjusted Close $74.14
Adjusted High $74.38
Adjusted Low $72.84

About Blackbaud Inc (BLKB)

Blackbaud Inc (BLKB) is a software company that provides specialized software to non-profit, healthcare and educational organizations, both in the United States and across the globe. The company was founded in 1981 with the mission to enable individuals and companies to serve their communities by leveraging technology. Since its inception, Blackbaud has seen incredible growth and success, and today, more than 30,000 customers around the world trust Blackbaud to power their mission-driven programs. Blackbaud provides a range of services to non-profit, educational and healthcare organizations, from online donations to complex integrated CRM and financial products. The company is also the leader in cloud-based offerings for the educational sector, offering custom learning, fundraising and engagement solutions for K-12 schools and universities. Blackbaud has over 3,000 employees, operates dozens of offices around the world, and is headquartered in Charleston, South Carolina.

Historical Stock Data for Blackbaud Inc (BLKB)

Date Open High Low Close Adj.Close Volume
2024-03-28 $72.84 $74.38 $72.84 $74.14 $74.14 238,936
2024-03-27 $71.22 $72.99 $70.96 $72.91 $72.91 183,649
2024-03-26 $70.89 $71.35 $70.27 $70.71 $70.71 164,073
2024-03-25 $71.67 $71.89 $70.26 $70.50 $70.50 163,447
2024-03-22 $71.85 $71.88 $70.96 $71.60 $71.60 148,128
2024-03-21 $72.04 $72.75 $71.59 $71.66 $71.66 228,213
2024-03-20 $70.81 $71.99 $70.69 $71.59 $71.59 217,294
2024-03-19 $70.30 $71.60 $70.30 $71.06 $71.06 246,788
2024-03-18 $70.76 $71.52 $70.39 $70.51 $70.51 221,682
2024-03-15 $72.11 $72.74 $70.73 $70.94 $70.94 590,008
2024-03-14 $73.45 $73.87 $72.44 $72.70 $72.70 293,237
2024-03-13 $74.20 $74.97 $73.62 $73.78 $73.78 193,832
2024-03-12 $73.80 $75.00 $73.29 $74.46 $74.46 160,078
2024-03-11 $73.00 $74.13 $72.95 $74.08 $74.08 234,938
2024-03-08 $74.00 $74.65 $72.84 $73.13 $73.13 241,192
2024-03-07 $73.00 $74.41 $72.56 $73.65 $73.65 284,115
2024-03-06 $72.00 $72.90 $71.38 $72.87 $72.87 247,583
2024-03-05 $72.00 $72.34 $71.18 $71.84 $71.84 487,273
2024-03-04 $71.55 $72.80 $70.81 $72.48 $72.48 632,306
2024-03-01 $68.88 $70.76 $68.47 $70.37 $70.37 417,146
2024-02-29 $67.97 $69.39 $67.58 $69.18 $69.18 1,090,055
2024-02-28 $66.88 $68.03 $66.48 $67.35 $67.35 822,041
2024-02-27 $68.80 $69.08 $66.66 $67.42 $67.42 471,054
2024-02-26 $68.34 $69.74 $67.74 $68.89 $68.89 180,349
2024-02-23 $67.71 $69.47 $67.64 $68.61 $68.61 211,609
2024-02-22 $67.68 $68.03 $67.00 $67.68 $67.68 241,951
2024-02-21 $68.15 $68.58 $67.23 $67.73 $67.73 250,384
2024-02-20 $67.75 $69.99 $67.05 $68.99 $68.99 403,739
2024-02-16 $71.26 $71.27 $68.75 $69.14 $69.14 713,254
2024-02-15 $71.41 $72.48 $70.44 $72.28 $72.28 285,510
2024-02-14 $71.02 $72.92 $70.15 $71.61 $71.61 323,697
2024-02-13 $72.50 $73.93 $69.88 $70.38 $70.38 853,973
2024-02-12 $81.33 $82.95 $80.83 $82.65 $82.65 317,977
2024-02-09 $80.67 $82.15 $80.67 $82.05 $82.05 157,823
2024-02-08 $80.15 $80.96 $80.15 $80.67 $80.67 120,364
2024-02-07 $80.55 $80.67 $79.73 $79.91 $79.91 100,381
2024-02-06 $79.54 $80.97 $78.94 $80.09 $80.09 129,734
2024-02-05 $79.73 $80.18 $78.95 $79.22 $79.22 116,137
2024-02-02 $81.74 $81.85 $79.68 $80.34 $80.34 157,251
2024-02-01 $81.38 $82.74 $80.81 $82.27 $82.27 182,907
2024-01-31 $83.67 $83.67 $80.84 $80.92 $80.92 142,118
2024-01-30 $83.68 $84.14 $83.58 $83.63 $83.63 73,850
2024-01-29 $83.51 $84.21 $83.25 $84.15 $84.15 73,483
2024-01-26 $84.48 $84.89 $83.40 $83.55 $83.55 83,953
2024-01-25 $84.32 $84.74 $83.54 $84.04 $84.04 113,085
2024-01-24 $84.70 $84.77 $82.81 $83.23 $83.23 162,564
2024-01-23 $85.00 $85.38 $83.23 $84.25 $84.25 262,588
2024-01-22 $82.56 $83.04 $82.14 $82.56 $82.56 155,865
2024-01-19 $81.98 $82.15 $80.71 $81.81 $81.81 181,385
2024-01-18 $81.29 $81.50 $80.13 $81.50 $81.50 151,832
2024-01-17 $79.80 $81.70 $79.80 $80.88 $80.88 238,195
2024-01-16 $81.57 $81.91 $80.66 $80.78 $80.78 151,430
2024-01-12 $83.68 $83.68 $81.30 $82.29 $82.29 215,668
2024-01-11 $82.70 $83.57 $82.18 $82.56 $82.56 296,461
2024-01-10 $81.25 $83.23 $81.25 $82.76 $82.76 195,749
2024-01-09 $81.62 $82.07 $81.12 $81.28 $81.28 147,555
2024-01-08 $82.01 $83.26 $82.01 $82.59 $82.59 287,869
2024-01-05 $82.82 $83.66 $80.02 $81.73 $81.73 227,904
2024-01-04 $84.16 $84.65 $83.34 $83.45 $83.45 190,292
2024-01-03 $85.33 $85.57 $83.86 $83.91 $83.91 218,791
2024-01-02 $85.91 $86.36 $84.78 $85.57 $85.57 245,106
2023-12-29 $87.68 $88.23 $86.65 $86.70 $86.70 155,701
2023-12-28 $87.23 $87.68 $86.99 $87.58 $87.58 98,888
2023-12-27 $87.50 $88.34 $87.22 $87.75 $87.75 89,811
2023-12-26 $87.02 $87.99 $86.75 $87.56 $87.56 68,947
2023-12-22 $86.49 $87.71 $83.33 $86.86 $86.86 105,893
2023-12-21 $86.86 $87.53 $85.47 $86.53 $86.53 152,757
2023-12-20 $87.67 $88.56 $86.43 $86.44 $86.44 220,224
2023-12-19 $87.12 $88.04 $87.12 $87.51 $87.51 163,571
2023-12-18 $86.71 $87.17 $86.01 $86.71 $86.71 233,827
2023-12-15 $87.33 $87.64 $85.84 $86.54 $86.54 667,053
2023-12-14 $87.39 $87.99 $85.13 $86.92 $86.92 294,251
2023-12-13 $86.49 $87.42 $85.09 $86.34 $86.34 216,392
2023-12-12 $86.59 $87.97 $86.14 $86.64 $86.64 246,446
2023-12-11 $85.90 $86.71 $85.18 $86.49 $86.49 208,361
2023-12-08 $83.38 $86.43 $82.92 $85.86 $85.86 215,417
2023-12-07 $82.61 $84.45 $82.17 $84.12 $84.12 297,041
2023-12-06 $83.40 $84.18 $82.12 $82.57 $82.57 254,520
2023-12-05 $80.11 $83.78 $79.85 $83.06 $83.06 421,752
2023-12-04 $77.33 $80.64 $77.33 $80.49 $80.49 310,323
2023-12-01 $75.24 $77.61 $75.09 $77.47 $77.47 212,631
2023-11-30 $75.26 $76.49 $74.63 $75.24 $75.24 269,185
2023-11-29 $76.03 $76.71 $75.20 $75.46 $75.46 99,183
2023-11-28 $75.21 $75.65 $73.91 $75.44 $75.44 115,707
2023-11-27 $75.23 $76.05 $74.59 $75.57 $75.57 84,082
2023-11-24 $75.12 $75.91 $75.10 $75.63 $75.63 56,886
2023-11-22 $75.00 $75.98 $74.72 $75.53 $75.53 104,528
2023-11-21 $74.32 $74.99 $73.81 $74.52 $74.52 97,837
2023-11-20 $74.13 $74.70 $73.81 $74.54 $74.54 83,349
2023-11-17 $73.20 $74.33 $73.00 $74.08 $74.08 462,356
2023-11-16 $73.26 $73.83 $72.47 $72.72 $72.72 95,800
2023-11-15 $73.70 $74.91 $72.91 $73.38 $73.38 229,398
2023-11-14 $73.98 $74.28 $73.41 $74.00 $74.00 230,973
2023-11-13 $72.63 $72.79 $72.05 $72.13 $72.13 133,509
2023-11-10 $72.48 $73.13 $72.20 $72.63 $72.63 247,033
2023-11-09 $73.27 $73.69 $72.33 $72.55 $72.55 95,542
2023-11-08 $73.04 $73.39 $72.52 $73.10 $73.10 118,592
2023-11-07 $73.42 $74.02 $71.43 $72.86 $72.86 163,855
2023-11-06 $73.13 $74.00 $72.29 $73.39 $73.39 200,474
2023-11-03 $72.24 $74.35 $71.35 $73.13 $73.13 380,421
2023-11-02 $71.84 $72.31 $70.33 $71.49 $71.49 327,348
2023-11-01 $69.81 $72.57 $69.46 $70.94 $70.94 375,711
2023-10-31 $65.30 $66.27 $64.74 $65.40 $65.40 223,531
2023-10-30 $65.79 $66.07 $64.32 $65.36 $65.36 160,340
2023-10-27 $66.08 $66.16 $65.02 $65.30 $65.30 120,822
2023-10-26 $66.63 $67.23 $66.16 $66.29 $66.29 98,832
2023-10-25 $67.60 $67.93 $66.33 $66.51 $66.51 104,946
2023-10-24 $68.10 $68.80 $67.25 $68.00 $68.00 79,376
2023-10-23 $68.24 $68.74 $67.97 $67.97 $67.97 78,906
2023-10-20 $69.13 $69.17 $67.82 $68.71 $68.71 120,705
2023-10-19 $69.10 $70.16 $68.51 $68.93 $68.93 126,541
2023-10-18 $70.19 $70.19 $69.09 $69.22 $69.22 85,706
2023-10-17 $70.28 $71.37 $70.28 $70.78 $70.78 163,870
2023-10-16 $69.76 $71.13 $69.11 $70.58 $70.58 90,141
2023-10-13 $69.04 $69.37 $68.50 $69.16 $69.16 131,697
2023-10-12 $70.13 $70.98 $67.98 $69.16 $69.16 95,706
2023-10-11 $70.01 $70.57 $69.35 $69.93 $69.93 152,689
2023-10-10 $69.80 $70.88 $69.46 $70.11 $70.11 140,924
2023-10-09 $69.36 $70.22 $68.92 $69.66 $69.66 100,330
2023-10-06 $68.79 $70.59 $68.66 $69.92 $69.92 134,068
2023-10-05 $69.29 $70.06 $68.28 $69.18 $69.18 184,168
2023-10-04 $68.15 $69.92 $68.15 $69.60 $69.60 83,547
2023-10-03 $69.36 $69.42 $68.20 $68.48 $68.48 103,597
2023-10-02 $70.26 $70.26 $69.00 $69.47 $69.47 81,223
2023-09-29 $71.00 $71.87 $70.02 $70.32 $70.32 158,793
2023-09-28 $70.72 $71.72 $70.24 $70.53 $70.53 165,065
2023-09-27 $71.36 $72.38 $70.70 $70.74 $70.74 151,893
2023-09-26 $71.78 $72.01 $70.81 $71.02 $71.02 129,342
2023-09-25 $71.74 $72.87 $71.69 $72.26 $72.26 66,302
2023-09-22 $72.09 $72.81 $71.82 $72.12 $72.12 101,371
2023-09-21 $72.45 $73.14 $71.78 $72.16 $72.16 123,912
2023-09-20 $73.49 $74.16 $72.94 $73.05 $73.05 94,708
2023-09-19 $73.55 $73.55 $72.82 $73.17 $73.17 110,505
2023-09-18 $73.03 $74.36 $73.03 $73.65 $73.65 139,910
2023-09-15 $73.66 $73.79 $72.50 $72.83 $72.83 838,127
2023-09-14 $73.11 $74.10 $72.42 $73.73 $73.73 141,104
2023-09-13 $73.20 $73.24 $72.10 $72.86 $72.86 127,418
2023-09-12 $72.54 $73.37 $71.94 $73.28 $73.28 148,828
2023-09-11 $73.14 $73.43 $72.62 $73.00 $73.00 116,687
2023-09-08 $72.69 $73.27 $72.42 $72.74 $72.74 74,053
2023-09-07 $72.48 $73.16 $72.23 $72.63 $72.63 108,492
2023-09-06 $75.13 $75.32 $72.72 $73.08 $73.08 103,467
2023-09-05 $75.63 $75.88 $74.16 $75.02 $75.02 139,214
2023-09-01 $76.28 $76.89 $75.87 $76.13 $76.13 104,808
2023-08-31 $74.89 $76.68 $74.50 $76.11 $76.11 301,763
2023-08-30 $74.42 $75.29 $74.42 $74.99 $74.99 95,050
2023-08-29 $73.46 $74.80 $73.40 $74.61 $74.61 99,840
2023-08-28 $72.86 $74.22 $72.86 $73.69 $73.69 142,120
2023-08-25 $70.89 $73.54 $70.88 $72.60 $72.60 210,390
2023-08-24 $72.84 $72.84 $70.97 $71.03 $71.03 94,708
2023-08-23 $72.81 $73.51 $72.02 $72.90 $72.90 150,432
2023-08-22 $72.85 $73.32 $72.33 $72.81 $72.81 86,531
2023-08-21 $71.74 $73.27 $71.59 $72.74 $72.74 149,006
2023-08-18 $71.37 $72.52 $71.15 $71.76 $71.76 166,355
2023-08-17 $74.29 $74.29 $71.57 $71.95 $71.95 168,726
2023-08-16 $73.84 $74.25 $73.19 $74.17 $74.17 140,084
2023-08-15 $74.46 $74.70 $73.34 $73.88 $73.88 110,470
2023-08-14 $72.84 $74.82 $71.54 $74.69 $74.69 93,600
2023-08-11 $72.00 $73.54 $71.96 $73.02 $73.02 152,655
2023-08-10 $73.26 $73.87 $72.44 $72.61 $72.61 125,762
2023-08-09 $72.87 $73.39 $72.13 $73.03 $73.03 123,522
2023-08-08 $72.94 $73.50 $72.31 $73.06 $73.06 148,100
2023-08-07 $74.04 $74.27 $73.20 $73.95 $73.95 114,862
2023-08-04 $74.25 $74.25 $72.88 $73.55 $73.55 179,139
2023-08-03 $74.05 $74.59 $72.40 $74.03 $74.03 152,968
2023-08-02 $72.76 $74.50 $69.70 $74.28 $74.28 257,848
2023-08-01 $75.02 $75.56 $74.39 $75.07 $75.07 138,727
2023-07-31 $74.13 $75.49 $74.13 $75.45 $75.45 89,519
2023-07-28 $74.80 $75.23 $73.64 $74.19 $74.19 118,897
2023-07-27 $75.67 $76.67 $73.78 $74.16 $74.16 95,722
2023-07-26 $74.90 $75.63 $74.22 $75.00 $75.00 101,839
2023-07-25 $73.87 $75.21 $73.29 $75.14 $75.14 105,257
2023-07-24 $74.48 $74.59 $73.64 $73.97 $73.97 75,808
2023-07-21 $76.29 $76.64 $74.06 $74.48 $74.48 150,982
2023-07-20 $78.53 $78.71 $75.76 $75.86 $75.86 193,178
2023-07-19 $77.87 $78.67 $77.54 $78.47 $78.47 229,585
2023-07-18 $77.45 $77.85 $76.90 $77.79 $77.79 97,006
2023-07-17 $76.80 $78.04 $76.37 $77.62 $77.62 165,119
2023-07-14 $75.58 $76.56 $73.79 $76.56 $76.56 175,064
2023-07-13 $74.68 $75.95 $74.68 $75.83 $75.83 130,556
2023-07-12 $74.77 $74.92 $73.91 $74.42 $74.42 109,795
2023-07-11 $73.73 $74.13 $73.08 $73.95 $73.95 130,397
2023-07-10 $72.72 $74.32 $72.59 $73.77 $73.77 191,526
2023-07-07 $70.98 $73.49 $70.98 $72.99 $72.99 202,651
2023-07-06 $70.65 $71.29 $69.72 $71.23 $71.23 164,370
2023-07-05 $70.66 $71.43 $70.27 $71.28 $71.28 152,221
2023-07-03 $70.75 $71.34 $70.70 $71.28 $71.28 49,636
2023-06-30 $70.72 $71.60 $70.52 $71.18 $71.18 226,714
2023-06-29 $68.96 $70.20 $68.84 $70.17 $70.17 184,171
2023-06-28 $68.41 $68.94 $68.27 $68.73 $68.73 99,197
2023-06-27 $68.62 $69.06 $68.22 $68.56 $68.56 122,709
2023-06-26 $69.12 $69.96 $68.47 $68.53 $68.53 172,472
2023-06-23 $69.62 $70.13 $68.78 $69.30 $69.30 658,936
2023-06-22 $70.02 $70.56 $69.34 $70.21 $70.21 137,020
2023-06-21 $70.92 $71.46 $70.09 $70.18 $70.18 167,033
2023-06-20 $72.04 $72.18 $70.99 $71.12 $71.12 224,628
2023-06-16 $72.84 $73.93 $72.16 $72.43 $72.43 520,032
2023-06-15 $72.62 $72.95 $72.06 $72.73 $72.73 193,503
2023-06-14 $73.80 $74.07 $72.54 $72.91 $72.91 169,893
2023-06-13 $73.61 $74.23 $73.53 $73.95 $73.95 147,743
2023-06-12 $72.87 $73.62 $72.44 $73.48 $73.48 173,475
2023-06-09 $73.30 $73.55 $72.58 $72.91 $72.91 131,512
2023-06-08 $73.54 $73.54 $72.38 $73.03 $73.03 131,668
2023-06-07 $73.86 $75.05 $73.00 $73.51 $73.51 275,830
2023-06-06 $73.69 $74.07 $73.24 $73.72 $73.72 312,571
2023-06-05 $75.00 $75.50 $73.88 $74.06 $74.06 244,543
2023-06-02 $72.70 $74.34 $72.46 $74.04 $74.04 239,726
2023-06-01 $73.04 $73.05 $71.98 $72.49 $72.49 140,131
2023-05-31 $72.09 $73.70 $71.56 $73.36 $73.36 582,878
2023-05-30 $73.00 $73.60 $71.95 $72.33 $72.33 108,798
2023-05-26 $72.40 $73.67 $71.72 $72.88 $72.88 179,536
2023-05-25 $72.01 $72.95 $71.71 $72.48 $72.48 170,811
2023-05-24 $71.67 $72.33 $71.50 $71.99 $71.99 165,919
2023-05-23 $72.46 $73.21 $71.98 $72.06 $72.06 207,636
2023-05-22 $71.88 $73.01 $71.50 $72.89 $72.89 310,065
2023-05-19 $73.04 $73.04 $71.73 $71.88 $71.88 236,795
2023-05-18 $72.24 $73.39 $71.98 $72.52 $72.52 203,905
2023-05-17 $71.14 $72.62 $71.14 $72.40 $72.40 284,220
2023-05-16 $70.45 $71.45 $70.03 $71.14 $71.14 168,470
2023-05-15 $70.43 $71.25 $70.19 $70.85 $70.85 238,909
2023-05-12 $69.86 $70.38 $69.40 $70.37 $70.37 296,528
2023-05-11 $69.95 $70.09 $69.08 $69.79 $69.79 149,228
2023-05-10 $70.25 $70.73 $69.22 $70.11 $70.11 238,275
2023-05-09 $69.65 $70.09 $69.53 $69.69 $69.69 135,330
2023-05-08 $69.80 $70.31 $69.56 $70.14 $70.14 171,179
2023-05-05 $70.02 $71.37 $69.95 $70.00 $70.00 282,717
2023-05-04 $68.69 $70.69 $68.01 $70.10 $70.10 413,038
2023-05-03 $69.00 $69.65 $67.08 $67.33 $67.33 428,363
2023-05-02 $68.48 $68.48 $66.93 $67.51 $67.51 378,476
2023-05-01 $68.93 $69.45 $68.51 $68.70 $68.70 255,415
2023-04-28 $68.49 $69.43 $67.73 $69.36 $69.36 178,305
2023-04-27 $68.24 $69.00 $67.43 $68.83 $68.83 156,379
2023-04-26 $66.37 $68.18 $66.25 $68.03 $68.03 226,459
2023-04-25 $66.53 $66.61 $65.91 $66.39 $66.39 98,159
2023-04-24 $66.58 $67.09 $66.35 $66.99 $66.99 86,059
2023-04-21 $66.54 $67.24 $66.35 $66.80 $66.80 103,131
2023-04-20 $66.36 $66.60 $66.05 $66.49 $66.49 88,932
2023-04-19 $66.82 $66.87 $66.48 $66.58 $66.58 74,460
2023-04-18 $67.17 $67.33 $66.04 $67.00 $67.00 150,935
2023-04-17 $67.91 $67.91 $67.03 $67.08 $67.08 134,370
2023-04-14 $69.11 $69.28 $67.29 $68.02 $68.02 119,180
2023-04-13 $67.26 $69.08 $67.17 $69.03 $69.03 162,364
2023-04-12 $67.78 $67.87 $66.96 $67.11 $67.11 107,356
2023-04-11 $67.91 $68.51 $66.71 $67.46 $67.46 263,839
2023-04-10 $67.72 $68.34 $67.14 $68.07 $68.07 201,961
2023-04-06 $67.55 $67.93 $66.58 $67.89 $67.89 249,826
2023-04-05 $69.07 $69.07 $67.36 $67.50 $67.50 264,906
2023-04-04 $69.40 $69.58 $68.52 $69.07 $69.07 273,573
2023-04-03 $68.80 $69.77 $68.68 $69.61 $69.61 342,031
2023-03-31 $68.15 $69.57 $68.05 $69.30 $69.30 387,342
2023-03-30 $67.30 $68.60 $67.03 $68.08 $68.08 279,618
2023-03-29 $65.50 $67.37 $65.50 $67.28 $67.28 505,422
2023-03-28 $63.56 $65.35 $63.11 $64.88 $64.88 440,092
2023-03-27 $65.21 $66.75 $63.82 $63.93 $63.93 1,024,120
2023-03-24 $56.66 $57.90 $56.41 $57.83 $57.83 138,689
2023-03-23 $56.41 $57.45 $56.05 $57.06 $57.06 167,683
2023-03-22 $58.08 $58.40 $56.21 $56.26 $56.26 258,007
2023-03-21 $58.17 $58.53 $57.14 $58.25 $58.25 210,627
2023-03-20 $57.37 $58.52 $57.03 $57.83 $57.83 185,858
2023-03-17 $57.87 $58.19 $56.68 $57.14 $57.14 492,761
2023-03-16 $54.86 $58.27 $54.03 $57.90 $57.90 296,186
2023-03-15 $54.89 $55.52 $54.39 $55.18 $55.18 225,727
2023-03-14 $54.30 $55.92 $54.30 $55.72 $55.72 222,338
2023-03-13 $54.66 $54.80 $53.39 $53.42 $53.42 372,650
2023-03-10 $55.69 $56.16 $54.95 $55.22 $55.22 541,083
2023-03-09 $56.01 $56.74 $55.78 $55.97 $55.97 291,951
2023-03-08 $55.95 $56.19 $55.79 $56.02 $56.02 137,080
2023-03-07 $56.22 $56.61 $55.59 $55.86 $55.86 185,580
2023-03-06 $56.43 $56.87 $55.66 $56.13 $56.13 155,002
2023-03-03 $56.18 $56.95 $56.18 $56.60 $56.60 158,251
2023-03-02 $55.74 $56.69 $55.58 $56.12 $56.12 205,183
2023-03-01 $55.65 $56.29 $55.62 $55.93 $55.93 360,502
2023-02-28 $56.35 $56.96 $55.38 $55.69 $55.69 542,902
2023-02-27 $57.42 $57.72 $56.69 $57.01 $57.01 172,498
2023-02-24 $57.28 $57.98 $57.10 $57.15 $57.15 226,146
2023-02-23 $58.04 $58.64 $57.58 $58.02 $58.02 163,634
2023-02-22 $58.24 $58.86 $57.06 $57.79 $57.79 209,705
2023-02-21 $57.95 $58.25 $56.81 $58.07 $58.07 208,627
2023-02-17 $57.99 $58.91 $57.76 $58.61 $58.61 265,482
2023-02-16 $58.84 $58.91 $57.64 $57.93 $57.93 238,060
2023-02-15 $57.95 $60.28 $57.64 $59.96 $59.96 263,538
2023-02-14 $59.99 $60.00 $56.86 $58.07 $58.07 624,833
2023-02-13 $61.12 $62.25 $60.88 $61.36 $61.36 210,495
2023-02-10 $61.22 $61.75 $61.01 $61.12 $61.12 118,778
2023-02-09 $61.96 $62.60 $61.38 $61.64 $61.64 113,102
2023-02-08 $62.40 $62.43 $61.13 $61.54 $61.54 99,153
2023-02-07 $61.87 $63.00 $61.16 $62.70 $62.70 159,215
2023-02-06 $62.35 $62.70 $61.70 $61.91 $61.91 137,436
2023-02-03 $62.60 $63.99 $61.09 $62.80 $62.80 234,766
2023-02-02 $63.89 $64.83 $63.16 $63.31 $63.31 239,709
2023-02-01 $62.06 $64.16 $61.65 $63.64 $63.64 252,110
2023-01-31 $61.32 $62.41 $60.96 $62.21 $62.21 198,120
2023-01-30 $61.30 $62.27 $60.95 $61.06 $61.06 154,792
2023-01-27 $62.08 $62.92 $61.77 $61.78 $61.78 122,178
2023-01-26 $62.80 $63.25 $61.62 $62.37 $62.37 147,648
2023-01-25 $63.25 $63.25 $62.01 $62.18 $62.18 206,660
2023-01-24 $62.73 $63.93 $62.57 $63.52 $63.52 108,265
2023-01-23 $61.05 $62.98 $60.98 $62.93 $62.93 112,915
2023-01-20 $60.75 $61.18 $60.09 $61.01 $61.01 315,819
2023-01-19 $60.35 $61.40 $59.90 $60.50 $60.50 156,282
2023-01-18 $61.20 $61.72 $60.51 $60.75 $60.75 191,429
2023-01-17 $61.48 $61.69 $60.87 $61.19 $61.19 143,636
2023-01-13 $61.47 $62.10 $61.35 $61.43 $61.43 133,892
2023-01-12 $61.63 $61.96 $61.07 $61.80 $61.80 204,261
2023-01-11 $61.76 $61.95 $61.11 $61.39 $61.39 103,086
2023-01-10 $60.86 $61.85 $60.73 $61.57 $61.57 195,169
2023-01-09 $61.80 $63.08 $61.06 $61.11 $61.11 354,219
2023-01-06 $60.02 $61.63 $59.31 $61.61 $61.61 178,160
2023-01-05 $59.95 $60.00 $59.05 $59.48 $59.48 127,401
2023-01-04 $60.00 $61.03 $59.90 $60.45 $60.45 177,879
2023-01-03 $59.37 $60.54 $59.10 $59.87 $59.87 173,909
2022-12-30 $59.03 $59.64 $58.70 $58.86 $58.86 103,858
2022-12-29 $58.42 $59.69 $58.02 $59.60 $59.60 168,701
2022-12-28 $58.31 $58.91 $58.25 $58.25 $58.25 153,306
2022-12-27 $58.20 $58.50 $57.47 $58.36 $58.36 115,872
2022-12-23 $58.17 $58.28 $57.34 $58.28 $58.28 113,818
2022-12-22 $58.12 $58.60 $57.31 $58.20 $58.20 154,883
2022-12-21 $57.68 $58.88 $57.14 $58.40 $58.40 212,163
2022-12-20 $56.63 $58.00 $56.63 $57.42 $57.42 186,023
2022-12-19 $57.81 $58.26 $56.42 $56.55 $56.55 232,898
2022-12-16 $57.24 $58.05 $57.08 $57.86 $57.86 615,604
2022-12-15 $58.00 $58.28 $56.80 $57.83 $57.83 280,958
2022-12-14 $57.70 $59.19 $57.70 $58.60 $58.60 365,881
2022-12-13 $59.54 $59.95 $57.81 $57.90 $57.90 260,611
2022-12-12 $56.48 $57.74 $56.48 $57.68 $57.68 194,344
2022-12-09 $57.18 $57.78 $56.56 $56.56 $56.56 133,173
2022-12-08 $56.77 $58.42 $56.75 $57.27 $57.27 149,862
2022-12-07 $57.88 $57.98 $55.93 $56.43 $56.43 203,908
2022-12-06 $58.74 $59.26 $57.53 $57.69 $57.69 140,541
2022-12-05 $59.59 $60.20 $58.04 $58.86 $58.86 186,973
2022-12-02 $59.49 $60.84 $58.91 $60.15 $60.15 156,485
2022-12-01 $59.60 $61.18 $57.72 $60.25 $60.25 157,468
2022-11-30 $58.02 $59.29 $57.33 $59.27 $59.27 282,216
2022-11-29 $58.12 $58.52 $57.72 $58.39 $58.39 119,821
2022-11-28 $58.20 $58.95 $57.98 $58.15 $58.15 154,093
2022-11-25 $57.94 $58.99 $55.16 $58.63 $58.63 82,531
2022-11-23 $57.18 $58.35 $56.74 $57.94 $57.94 126,358
2022-11-22 $56.96 $58.25 $55.07 $57.36 $57.36 226,597
2022-11-21 $57.32 $57.39 $56.57 $56.71 $56.71 160,711
2022-11-18 $58.55 $58.55 $56.92 $57.38 $57.38 164,556
2022-11-17 $57.03 $58.31 $56.34 $57.50 $57.50 150,697
2022-11-16 $58.86 $58.93 $57.61 $57.61 $57.61 162,694
2022-11-15 $59.38 $60.65 $56.48 $59.21 $59.21 261,760
2022-11-14 $58.68 $59.38 $57.89 $58.48 $58.48 200,105
2022-11-11 $59.50 $60.41 $58.23 $59.43 $59.43 255,448
2022-11-10 $58.18 $59.97 $58.18 $59.46 $59.46 372,472
2022-11-09 $56.18 $57.37 $55.33 $56.49 $56.49 221,737
2022-11-08 $58.91 $58.91 $53.02 $56.65 $56.65 296,992
2022-11-07 $57.33 $58.92 $56.82 $58.79 $58.79 284,046
2022-11-04 $57.15 $57.48 $55.59 $57.35 $57.35 310,480
2022-11-03 $55.12 $58.43 $55.12 $57.01 $57.01 433,785
2022-11-02 $56.90 $57.97 $54.98 $55.45 $55.45 554,693
2022-11-01 $55.23 $55.23 $53.89 $54.41 $54.41 255,809
2022-10-31 $53.74 $55.24 $53.49 $54.70 $54.70 293,125
2022-10-28 $52.79 $54.10 $52.28 $53.97 $53.97 220,419
2022-10-27 $52.90 $53.96 $51.90 $52.46 $52.46 209,204
2022-10-26 $52.69 $53.77 $51.52 $52.49 $52.49 194,135
2022-10-25 $51.72 $52.91 $51.68 $52.70 $52.70 226,503
2022-10-24 $52.12 $52.29 $51.44 $51.70 $51.70 264,845
2022-10-21 $52.27 $52.69 $51.18 $51.92 $51.92 321,551
2022-10-20 $52.70 $53.77 $51.97 $52.22 $52.22 205,280
2022-10-19 $53.57 $54.00 $52.39 $52.56 $52.56 267,975
2022-10-18 $53.65 $54.32 $53.35 $53.94 $53.94 262,253
2022-10-17 $53.51 $54.27 $52.37 $52.56 $52.56 366,986
2022-10-14 $53.20 $53.62 $52.64 $52.72 $52.72 337,733
2022-10-13 $50.11 $53.79 $49.84 $53.10 $53.10 383,705
2022-10-12 $51.85 $52.32 $50.93 $51.24 $51.24 262,585
2022-10-11 $51.81 $52.41 $50.55 $51.86 $51.86 531,203
2022-10-10 $51.94 $52.30 $51.05 $51.81 $51.81 504,315
2022-10-07 $51.75 $51.95 $51.38 $51.85 $51.85 495,674
2022-10-06 $51.85 $52.83 $51.85 $52.24 $52.24 477,665
2022-10-05 $52.36 $53.17 $51.95 $52.09 $52.09 526,758
2022-10-04 $49.25 $53.17 $49.17 $53.13 $53.13 1,694,376
2022-10-03 $44.47 $45.32 $44.08 $45.01 $45.01 244,518
2022-09-30 $45.11 $45.51 $44.01 $44.06 $44.06 356,765
2022-09-29 $44.13 $45.12 $43.54 $45.07 $45.07 390,161
2022-09-28 $44.50 $45.19 $44.16 $44.83 $44.83 438,799
2022-09-27 $45.06 $45.47 $44.24 $44.47 $44.47 357,895
2022-09-26 $45.53 $46.50 $44.74 $44.79 $44.79 331,765
2022-09-23 $44.77 $45.62 $43.84 $45.57 $45.57 638,036
2022-09-22 $44.00 $45.71 $43.93 $45.29 $45.29 473,489
2022-09-21 $44.90 $45.98 $44.28 $44.43 $44.43 494,531
2022-09-20 $45.55 $45.55 $44.44 $44.86 $44.86 528,304
2022-09-19 $46.45 $47.07 $45.33 $45.75 $45.75 569,808
2022-09-16 $46.66 $46.80 $44.99 $46.59 $46.59 3,498,539
2022-09-15 $47.56 $47.73 $46.46 $47.07 $47.07 1,012,080
2022-09-14 $47.86 $48.06 $46.56 $47.90 $47.90 962,451
2022-09-13 $49.60 $49.99 $47.63 $47.68 $47.68 1,378,717
2022-09-12 $51.30 $52.75 $50.27 $51.33 $51.33 487,754
2022-09-09 $50.54 $51.39 $50.47 $50.86 $50.86 388,324
2022-09-08 $50.31 $50.40 $49.36 $50.09 $50.09 575,976
2022-09-07 $50.24 $51.22 $49.99 $50.95 $50.95 290,177
2022-09-06 $51.17 $52.13 $49.91 $50.15 $50.15 365,103
2022-09-02 $52.32 $52.32 $50.68 $51.23 $51.23 450,661
2022-09-01 $51.67 $52.00 $50.83 $51.72 $51.72 335,843
2022-08-31 $53.44 $53.66 $52.14 $52.30 $52.30 419,402
2022-08-30 $54.12 $54.12 $52.75 $52.99 $52.99 246,121
2022-08-29 $53.90 $54.92 $53.18 $53.92 $53.92 298,807
2022-08-26 $56.84 $56.88 $54.34 $54.48 $54.48 384,065
2022-08-25 $55.27 $56.59 $54.62 $56.38 $56.38 311,647
2022-08-24 $55.03 $55.66 $54.82 $55.29 $55.29 154,146
2022-08-23 $56.10 $56.57 $54.65 $55.05 $55.05 312,983
2022-08-22 $55.60 $56.63 $55.32 $55.83 $55.83 372,668
2022-08-19 $57.17 $57.37 $55.79 $56.39 $56.39 292,179
2022-08-18 $56.17 $57.43 $55.62 $57.42 $57.42 145,781
2022-08-17 $57.10 $57.34 $55.98 $56.18 $56.18 363,259
2022-08-16 $57.79 $58.09 $57.23 $57.80 $57.80 231,291
2022-08-15 $57.10 $57.99 $56.76 $57.79 $57.79 277,596
2022-08-12 $57.35 $57.63 $56.45 $57.47 $57.47 211,060
2022-08-11 $57.84 $58.15 $56.93 $57.20 $57.20 180,995
2022-08-10 $57.06 $58.18 $56.92 $57.43 $57.43 189,861
2022-08-09 $57.04 $57.42 $55.85 $56.12 $56.12 188,130
2022-08-08 $56.23 $58.15 $55.20 $57.10 $57.10 210,525
2022-08-05 $55.84 $57.35 $55.06 $56.03 $56.03 200,291
2022-08-04 $58.01 $59.46 $55.57 $56.64 $56.64 330,943
2022-08-03 $60.98 $60.98 $57.55 $57.56 $57.56 343,819
2022-08-02 $60.92 $61.68 $59.58 $61.31 $61.31 163,832
2022-08-01 $60.52 $61.78 $59.63 $61.44 $61.44 216,150
2022-07-29 $60.95 $61.58 $60.60 $61.32 $61.32 160,517
2022-07-28 $60.28 $60.87 $59.02 $60.84 $60.84 200,206
2022-07-27 $58.32 $60.45 $58.32 $60.03 $60.03 182,867
2022-07-26 $56.81 $57.82 $55.78 $57.65 $57.65 255,164
2022-07-25 $57.70 $58.10 $56.15 $57.10 $57.10 256,949
2022-07-22 $58.96 $59.58 $56.88 $57.63 $57.63 403,577
2022-07-21 $58.08 $59.33 $57.27 $59.20 $59.20 290,780
2022-07-20 $57.24 $58.89 $56.73 $58.55 $58.55 294,422
2022-07-19 $55.96 $57.35 $55.88 $57.20 $57.20 263,066
2022-07-18 $56.28 $57.34 $55.15 $55.31 $55.31 166,168
2022-07-15 $55.95 $56.14 $55.33 $55.93 $55.93 170,345
2022-07-14 $54.76 $55.08 $53.96 $55.00 $55.00 249,796
2022-07-13 $54.76 $56.39 $54.56 $55.55 $55.55 156,694
2022-07-12 $57.40 $57.86 $55.15 $55.65 $55.65 190,908
2022-07-11 $58.53 $59.16 $56.94 $57.29 $57.29 283,754
2022-07-08 $58.65 $59.03 $58.16 $58.82 $58.82 206,799
2022-07-07 $57.53 $59.25 $57.23 $58.89 $58.89 269,676
2022-07-06 $58.51 $58.75 $57.01 $57.64 $57.64 203,328
2022-07-05 $56.36 $58.47 $55.78 $58.30 $58.30 335,266
2022-07-01 $57.95 $58.28 $56.83 $57.48 $57.48 288,610
2022-06-30 $57.26 $58.57 $56.02 $58.07 $58.07 305,817
2022-06-29 $58.40 $58.73 $57.69 $58.35 $58.35 196,454
2022-06-28 $60.87 $61.81 $58.10 $58.17 $58.17 407,131
2022-06-27 $59.96 $60.78 $58.78 $60.56 $60.56 272,641
2022-06-24 $58.06 $60.07 $58.06 $59.88 $59.88 876,994
2022-06-23 $56.05 $57.94 $55.65 $57.62 $57.62 248,922
2022-06-22 $54.97 $56.12 $54.97 $55.62 $55.62 264,451
2022-06-21 $56.06 $56.86 $55.34 $55.66 $55.66 314,772
2022-06-17 $53.72 $55.19 $53.28 $55.07 $55.07 2,483,357
2022-06-16 $55.16 $55.16 $52.83 $53.45 $53.45 965,754
2022-06-15 $56.54 $58.24 $55.36 $56.75 $56.75 470,299
2022-06-14 $56.10 $57.22 $55.43 $56.07 $56.07 600,121
2022-06-13 $58.80 $59.58 $55.48 $55.63 $55.63 944,966
2022-06-10 $59.21 $60.56 $58.77 $60.00 $60.00 462,826
2022-06-09 $60.93 $61.91 $59.61 $60.13 $60.13 363,632
2022-06-08 $63.57 $63.67 $61.24 $61.49 $61.49 278,607
2022-06-07 $61.89 $64.63 $61.89 $64.36 $64.36 330,364
2022-06-06 $64.97 $65.00 $61.80 $62.52 $62.52 540,392
2022-06-03 $64.69 $65.38 $63.87 $64.68 $64.68 358,068
2022-06-02 $63.76 $65.40 $62.45 $65.33 $65.33 230,541
2022-06-01 $63.95 $64.83 $62.50 $63.76 $63.76 255,091
2022-05-31 $62.71 $64.32 $61.66 $63.65 $63.65 480,055
2022-05-27 $63.43 $64.52 $63.21 $63.42 $63.42 198,466
2022-05-26 $61.49 $63.27 $60.18 $63.02 $63.02 281,789
2022-05-25 $60.69 $62.52 $58.55 $62.14 $62.14 285,961
2022-05-24 $60.29 $61.39 $59.53 $61.22 $61.22 309,705
2022-05-23 $62.80 $62.80 $59.34 $61.44 $61.44 407,469
2022-05-20 $60.71 $63.81 $60.21 $62.90 $62.90 606,062
2022-05-19 $57.27 $60.73 $57.13 $60.03 $60.03 541,640
2022-05-18 $57.67 $59.56 $56.05 $57.69 $57.69 593,090
2022-05-17 $58.00 $58.77 $56.96 $58.59 $58.59 454,541
2022-05-16 $53.75 $57.34 $53.66 $57.06 $57.06 585,631
2022-05-13 $51.94 $54.92 $51.94 $54.33 $54.33 293,025
2022-05-12 $49.83 $52.05 $49.43 $51.09 $51.09 641,402
2022-05-11 $48.95 $50.53 $48.52 $50.51 $50.51 773,844
2022-05-10 $53.94 $53.95 $48.98 $49.27 $49.27 432,347
2022-05-09 $52.62 $53.74 $52.24 $52.93 $52.93 267,111
2022-05-06 $52.50 $54.53 $51.07 $53.36 $53.36 283,409
2022-05-05 $55.61 $56.35 $52.22 $52.96 $52.96 254,339
2022-05-04 $57.03 $57.75 $53.03 $56.70 $56.70 407,752
2022-05-03 $58.47 $59.20 $56.77 $57.24 $57.24 449,292
2022-05-02 $57.96 $59.51 $57.13 $58.89 $58.89 290,095
2022-04-29 $57.34 $58.58 $56.90 $58.01 $58.01 358,272
2022-04-28 $55.79 $57.96 $54.55 $57.92 $57.92 255,617
2022-04-27 $54.91 $56.46 $54.49 $55.18 $55.18 284,055
2022-04-26 $55.67 $55.72 $54.34 $55.11 $55.11 340,199
2022-04-25 $54.38 $56.27 $54.30 $56.24 $56.24 237,610
2022-04-22 $56.37 $56.76 $54.20 $54.45 $54.45 198,123
2022-04-21 $58.47 $59.00 $56.14 $56.41 $56.41 222,121
2022-04-20 $59.30 $59.97 $57.59 $57.77 $57.77 205,697
2022-04-19 $56.89 $58.93 $56.74 $58.60 $58.60 243,351
2022-04-18 $56.52 $57.18 $55.51 $56.72 $56.72 308,832
2022-04-14 $57.85 $57.85 $56.43 $56.91 $56.91 212,368
2022-04-13 $56.23 $57.97 $56.23 $57.65 $57.65 153,799
2022-04-12 $57.36 $58.19 $56.15 $56.34 $56.34 184,097
2022-04-11 $56.70 $57.75 $56.10 $56.60 $56.60 147,839
2022-04-08 $58.06 $58.78 $57.16 $57.32 $57.32 159,430
2022-04-07 $58.56 $59.73 $57.94 $58.37 $58.37 183,860
2022-04-06 $59.49 $59.88 $58.36 $58.92 $58.92 201,610
2022-04-05 $61.12 $61.68 $59.83 $60.02 $60.02 191,918
2022-04-04 $60.26 $61.72 $60.26 $61.33 $61.33 151,594
2022-04-01 $60.18 $60.88 $59.30 $60.42 $60.42 283,877
2022-03-31 $60.48 $61.03 $59.83 $59.87 $59.87 225,970
2022-03-30 $61.23 $61.94 $59.92 $60.34 $60.34 212,747
2022-03-29 $60.28 $62.23 $60.28 $61.68 $61.68 363,196
2022-03-28 $58.87 $59.81 $58.33 $59.19 $59.19 198,561
2022-03-25 $60.10 $60.17 $57.31 $58.82 $58.82 248,471
2022-03-24 $59.88 $60.29 $58.47 $59.97 $59.97 232,462
2022-03-23 $61.31 $61.31 $59.36 $59.64 $59.64 261,914
2022-03-22 $60.02 $62.40 $59.46 $62.14 $62.14 369,188
2022-03-21 $59.97 $60.95 $59.18 $59.96 $59.96 438,637
2022-03-18 $62.17 $62.89 $61.13 $61.24 $61.24 2,767,583
2022-03-17 $62.07 $62.64 $60.70 $62.38 $62.38 517,645
2022-03-16 $61.68 $63.65 $60.57 $62.65 $62.65 581,987
2022-03-15 $61.14 $62.16 $60.11 $61.43 $61.43 447,395
2022-03-14 $59.26 $63.84 $59.26 $61.17 $61.17 590,069
2022-03-11 $60.80 $60.85 $59.25 $59.54 $59.54 260,475
2022-03-10 $58.38 $60.38 $57.91 $60.12 $60.12 267,287
2022-03-09 $58.09 $60.03 $57.78 $59.84 $59.84 274,972
2022-03-08 $58.18 $59.05 $56.71 $56.94 $56.94 359,721
2022-03-07 $59.64 $60.50 $58.10 $58.21 $58.21 455,934
2022-03-04 $60.00 $60.69 $58.38 $59.41 $59.41 403,345
2022-03-03 $61.92 $61.92 $59.00 $60.14 $60.14 364,016
2022-03-02 $60.94 $61.89 $60.34 $61.36 $61.36 470,917
2022-03-01 $61.67 $62.96 $60.45 $60.87 $60.87 403,311
2022-02-28 $61.36 $63.40 $61.36 $62.49 $62.49 365,995
2022-02-25 $62.19 $63.33 $60.47 $62.02 $62.02 315,528
2022-02-24 $56.71 $62.52 $56.71 $62.45 $62.45 453,260
2022-02-23 $56.75 $60.33 $53.81 $58.33 $58.33 542,774
2022-02-22 $61.73 $62.72 $60.81 $61.69 $61.69 257,419
2022-02-18 $63.98 $64.85 $62.22 $62.35 $62.35 313,662
2022-02-17 $66.51 $66.58 $64.03 $64.04 $64.04 185,039
2022-02-16 $67.42 $67.93 $66.14 $67.54 $67.54 143,852
2022-02-15 $67.40 $68.34 $65.99 $68.09 $68.09 231,019
2022-02-14 $66.15 $67.53 $65.53 $66.20 $66.20 173,499
2022-02-11 $68.40 $69.51 $65.96 $66.33 $66.33 280,616
2022-02-10 $68.81 $70.50 $67.51 $68.08 $68.08 220,243
2022-02-09 $68.24 $70.98 $68.24 $70.67 $70.67 321,161
2022-02-08 $65.38 $67.65 $65.18 $67.55 $67.55 213,873
2022-02-07 $64.40 $66.42 $64.40 $65.66 $65.66 227,492
2022-02-04 $63.34 $65.24 $62.93 $64.42 $64.42 173,443
2022-02-03 $65.25 $66.20 $63.67 $63.87 $63.87 219,199
2022-02-02 $68.20 $69.09 $66.13 $66.46 $66.46 202,252
2022-02-01 $68.42 $68.77 $66.61 $67.79 $67.79 327,795
2022-01-31 $67.33 $68.82 $66.80 $68.14 $68.14 395,738
2022-01-28 $66.40 $67.75 $64.71 $67.73 $67.73 266,701
2022-01-27 $65.45 $67.77 $65.35 $66.02 $66.02 674,393
2022-01-26 $68.36 $69.76 $64.21 $64.67 $64.67 440,426
2022-01-25 $69.76 $71.57 $66.97 $67.08 $67.08 537,849
2022-01-24 $67.35 $71.18 $66.79 $71.03 $71.03 369,973
2022-01-21 $68.76 $70.65 $68.25 $68.25 $68.25 275,868
2022-01-20 $77.91 $77.91 $69.12 $69.48 $69.48 393,898
2022-01-19 $72.05 $74.14 $71.71 $73.75 $73.75 635,080
2022-01-18 $71.01 $72.23 $70.05 $72.06 $72.06 738,196
2022-01-14 $72.04 $72.74 $69.76 $72.02 $72.02 396,423
2022-01-13 $73.21 $73.21 $71.38 $72.38 $72.38 335,998
2022-01-12 $73.95 $74.93 $71.72 $72.84 $72.84 194,361
2022-01-11 $71.95 $73.66 $69.58 $73.52 $73.52 382,562
2022-01-10 $68.69 $72.44 $66.77 $72.29 $72.29 392,862
2022-01-07 $70.53 $73.86 $68.54 $69.39 $69.39 259,606
2022-01-06 $71.00 $72.85 $70.98 $71.05 $71.05 262,639
2022-01-05 $77.41 $78.55 $71.88 $71.94 $71.94 585,448
2022-01-04 $79.29 $83.98 $74.96 $78.08 $78.08 813,650
2022-01-03 $79.23 $80.50 $78.71 $79.39 $79.39 138,008
2021-12-31 $79.96 $80.61 $78.73 $78.98 $78.98 193,772
2021-12-30 $80.91 $81.67 $79.92 $80.08 $80.08 119,824
2021-12-29 $81.66 $82.10 $80.24 $81.01 $81.01 96,203
2021-12-28 $82.51 $82.97 $80.53 $81.37 $81.37 97,360
2021-12-27 $81.60 $83.22 $81.43 $82.73 $82.73 126,336
2021-12-23 $81.31 $81.92 $81.10 $81.64 $81.64 92,978
2021-12-22 $79.89 $81.31 $79.76 $81.10 $81.10 130,020
2021-12-21 $77.86 $79.85 $76.92 $79.83 $79.83 172,382
2021-12-20 $77.64 $77.78 $73.95 $77.01 $77.01 241,163
2021-12-17 $78.42 $81.36 $77.88 $78.76 $78.76 961,947
2021-12-16 $80.49 $81.71 $77.95 $78.35 $78.35 288,661
2021-12-15 $76.78 $80.82 $76.60 $80.28 $80.28 386,909
2021-12-14 $77.61 $78.86 $76.48 $77.53 $77.53 371,826
2021-12-13 $78.02 $79.49 $76.77 $78.25 $78.25 276,539
2021-12-10 $78.74 $79.39 $77.79 $78.45 $78.45 163,348
2021-12-09 $77.97 $80.03 $76.38 $78.33 $78.33 264,427
2021-12-08 $77.26 $78.63 $76.34 $78.52 $78.52 147,038
2021-12-07 $75.84 $77.87 $75.31 $77.33 $77.33 157,893
2021-12-06 $72.28 $75.03 $71.13 $74.76 $74.76 208,134
2021-12-03 $73.53 $73.87 $69.88 $71.52 $71.52 266,204
2021-12-02 $71.81 $73.47 $71.22 $73.32 $73.32 182,128
2021-12-01 $76.58 $81.51 $71.63 $71.74 $71.74 240,400
2021-11-30 $76.22 $77.09 $74.00 $75.46 $75.46 254,613
2021-11-29 $78.62 $78.62 $76.19 $76.40 $76.40 253,480
2021-11-26 $78.64 $80.17 $76.74 $77.51 $77.51 157,010
2021-11-24 $79.93 $81.18 $79.28 $80.10 $80.10 146,259
2021-11-23 $81.18 $82.34 $79.72 $80.62 $80.62 277,529
2021-11-22 $83.37 $83.37 $81.01 $81.54 $81.54 289,024
2021-11-19 $81.52 $83.29 $81.35 $82.91 $82.91 205,908
2021-11-18 $80.16 $81.21 $79.10 $81.12 $81.12 287,609
2021-11-17 $81.53 $81.66 $79.80 $80.17 $80.17 329,529
2021-11-16 $82.16 $82.87 $81.61 $81.98 $81.98 164,846
2021-11-15 $83.56 $83.87 $82.04 $82.48 $82.48 105,992
2021-11-12 $84.25 $85.18 $83.08 $83.27 $83.27 121,938
2021-11-11 $84.03 $84.80 $82.68 $84.39 $84.39 115,362
2021-11-10 $85.06 $85.68 $82.71 $83.74 $83.74 173,672
2021-11-09 $86.58 $86.79 $84.14 $85.40 $85.40 162,566
2021-11-08 $84.58 $86.96 $84.04 $86.48 $86.48 369,771
2021-11-05 $83.98 $86.79 $83.01 $84.12 $84.12 402,351
2021-11-04 $78.00 $84.28 $76.38 $83.57 $83.57 554,914
2021-11-03 $72.06 $73.63 $71.48 $73.01 $73.01 173,772
2021-11-02 $72.31 $72.94 $70.31 $72.05 $72.05 180,458
2021-11-01 $71.15 $72.44 $70.29 $71.94 $71.94 251,222
2021-10-29 $71.27 $71.58 $70.14 $71.01 $71.01 171,586
2021-10-28 $69.30 $71.38 $68.76 $71.27 $71.27 224,833
2021-10-27 $72.42 $72.42 $69.34 $69.61 $69.61 142,616
2021-10-26 $72.84 $73.19 $72.50 $72.56 $72.56 178,820
2021-10-25 $73.79 $74.01 $72.46 $72.73 $72.73 143,327
2021-10-22 $74.55 $74.99 $73.20 $73.60 $73.60 129,746
2021-10-21 $73.41 $74.71 $73.15 $74.59 $74.59 126,934
2021-10-20 $74.27 $74.52 $73.37 $73.55 $73.55 145,109
2021-10-19 $74.48 $75.35 $72.91 $74.40 $74.40 78,530
2021-10-18 $74.62 $75.12 $74.06 $74.41 $74.41 121,200
2021-10-15 $75.59 $76.04 $74.82 $75.02 $75.02 274,597
2021-10-14 $72.93 $74.78 $72.69 $74.66 $74.66 211,424
2021-10-13 $72.57 $73.21 $71.76 $72.12 $72.12 189,640
2021-10-12 $72.74 $73.19 $72.18 $72.44 $72.44 146,144
2021-10-11 $73.34 $74.41 $72.61 $72.85 $72.85 104,735
2021-10-08 $74.89 $74.98 $73.30 $73.47 $73.47 138,949
2021-10-07 $72.76 $75.41 $72.76 $74.69 $74.69 193,321
2021-10-06 $72.68 $73.12 $71.90 $72.69 $72.69 149,460
2021-10-05 $72.13 $73.42 $71.94 $72.98 $72.98 149,185
2021-10-04 $72.43 $72.55 $71.33 $72.22 $72.22 193,780
2021-10-01 $70.63 $73.26 $70.63 $72.72 $72.72 214,336
2021-09-30 $72.00 $72.57 $70.21 $70.35 $70.35 210,308
2021-09-29 $71.62 $72.31 $70.98 $71.72 $71.72 122,653
2021-09-28 $71.75 $72.78 $70.95 $71.57 $71.57 234,554
2021-09-27 $72.91 $73.35 $72.10 $72.23 $72.23 234,070
2021-09-24 $72.83 $73.25 $71.64 $72.47 $72.47 176,268
2021-09-23 $70.45 $72.86 $70.17 $72.74 $72.74 249,345
2021-09-22 $68.89 $70.17 $68.29 $69.94 $69.94 447,094
2021-09-21 $68.90 $69.70 $68.22 $68.27 $68.27 238,678
2021-09-20 $68.54 $69.60 $66.83 $68.13 $68.13 398,574
2021-09-17 $68.33 $69.90 $68.31 $69.58 $69.58 2,436,514
2021-09-16 $67.38 $68.40 $66.81 $67.93 $67.93 229,535
2021-09-15 $68.04 $68.82 $67.37 $67.55 $67.55 295,032
2021-09-14 $68.62 $68.88 $66.78 $67.80 $67.80 270,853
2021-09-13 $67.80 $68.51 $67.14 $68.18 $68.18 223,273
2021-09-10 $67.71 $68.05 $66.97 $67.11 $67.11 305,264
2021-09-09 $67.89 $68.34 $66.85 $67.33 $67.33 284,909
2021-09-08 $67.08 $68.12 $66.66 $68.05 $68.05 308,009
2021-09-07 $71.08 $71.27 $67.11 $67.30 $67.30 496,176
2021-09-03 $71.18 $71.97 $70.00 $71.36 $71.36 141,152
2021-09-02 $70.90 $71.40 $70.41 $71.05 $71.05 140,035
2021-09-01 $70.14 $71.21 $69.04 $70.68 $70.68 239,988
2021-08-31 $68.01 $70.27 $68.01 $69.69 $69.69 220,509
2021-08-30 $70.31 $70.31 $69.27 $69.49 $69.49 162,318
2021-08-27 $67.94 $70.31 $67.94 $69.81 $69.81 235,862
2021-08-26 $67.97 $69.23 $67.82 $68.12 $68.12 147,913
2021-08-25 $68.96 $69.03 $68.10 $68.27 $68.27 154,796
2021-08-24 $68.14 $68.56 $67.03 $68.41 $68.41 148,742
2021-08-23 $66.33 $67.77 $66.06 $67.46 $67.46 166,170
2021-08-20 $65.25 $66.71 $65.16 $66.05 $66.05 208,624
2021-08-19 $62.56 $65.37 $61.20 $65.26 $65.26 931,104
2021-08-18 $65.42 $65.71 $63.10 $63.15 $63.15 397,128
2021-08-17 $67.38 $67.38 $64.93 $65.71 $65.71 210,238
2021-08-16 $68.26 $68.26 $67.13 $67.44 $67.44 107,193
2021-08-13 $68.64 $68.97 $68.06 $68.54 $68.54 101,378
2021-08-12 $70.49 $70.74 $68.55 $68.84 $68.84 242,996
2021-08-11 $69.86 $70.83 $69.45 $70.69 $70.69 158,639
2021-08-10 $70.34 $70.34 $68.59 $69.51 $69.51 121,941
2021-08-09 $72.78 $73.19 $70.22 $70.33 $70.33 343,097
2021-08-06 $71.38 $72.72 $70.86 $72.65 $72.65 254,032
2021-08-05 $70.49 $71.53 $70.01 $71.14 $71.14 173,377
2021-08-04 $71.34 $71.54 $69.25 $70.07 $70.07 150,049
2021-08-03 $70.93 $71.39 $69.46 $70.99 $70.99 184,533
2021-08-02 $71.72 $72.34 $69.20 $70.79 $70.79 185,057
2021-07-30 $71.39 $72.82 $71.00 $71.33 $71.33 146,307
2021-07-29 $71.82 $72.80 $71.82 $71.85 $71.85 90,803
2021-07-28 $70.89 $72.03 $70.50 $71.62 $71.62 106,626
2021-07-27 $72.01 $72.01 $69.28 $70.32 $70.32 179,537
2021-07-26 $72.07 $72.65 $71.31 $72.42 $72.42 143,280
2021-07-23 $70.82 $72.27 $69.74 $71.69 $71.69 147,236
2021-07-22 $71.61 $72.31 $70.11 $70.30 $70.30 154,770
2021-07-21 $71.52 $72.13 $70.74 $71.73 $71.73 280,212
2021-07-20 $70.16 $71.63 $69.89 $71.02 $71.02 324,172
2021-07-19 $69.73 $70.84 $68.90 $69.84 $69.84 193,345
2021-07-16 $71.78 $72.27 $70.70 $70.78 $70.78 194,387
2021-07-15 $71.81 $72.14 $70.40 $71.10 $71.10 137,062
2021-07-14 $73.07 $73.09 $71.64 $71.95 $71.95 149,833
2021-07-13 $74.08 $74.28 $72.62 $72.74 $72.74 145,422
2021-07-12 $75.24 $76.19 $73.26 $74.08 $74.08 206,327
2021-07-09 $74.94 $75.65 $73.96 $75.35 $75.35 143,116
2021-07-08 $74.81 $75.24 $73.93 $74.48 $74.48 159,257
2021-07-07 $76.66 $77.27 $75.58 $75.95 $75.95 111,187
2021-07-06 $77.16 $77.60 $75.47 $76.40 $76.40 132,502
2021-07-02 $77.28 $77.92 $76.86 $76.98 $76.98 100,583
2021-07-01 $77.02 $77.15 $76.35 $77.05 $77.05 179,195
2021-06-30 $77.51 $77.51 $76.49 $76.57 $76.57 159,534
2021-06-29 $78.29 $79.16 $77.55 $77.60 $77.60 104,995
2021-06-28 $79.40 $79.99 $78.38 $78.79 $78.79 207,145
2021-06-25 $79.09 $79.57 $78.75 $79.02 $79.02 659,741
2021-06-24 $78.69 $79.14 $78.43 $78.98 $78.98 130,464
2021-06-23 $78.00 $78.85 $77.42 $78.13 $78.13 226,733
2021-06-22 $77.07 $77.92 $76.57 $77.83 $77.83 166,506
2021-06-21 $76.21 $77.58 $75.75 $77.41 $77.41 203,939
2021-06-18 $76.87 $77.27 $75.10 $75.86 $75.86 932,453
2021-06-17 $76.38 $77.69 $75.74 $77.34 $77.34 176,227
2021-06-16 $75.70 $76.96 $75.13 $76.43 $76.43 195,648
2021-06-15 $76.06 $76.61 $75.41 $75.62 $75.62 191,705
2021-06-14 $76.82 $77.02 $75.82 $76.36 $76.36 217,531
2021-06-11 $76.00 $76.50 $75.35 $76.50 $76.50 127,817
2021-06-10 $74.32 $75.97 $74.14 $75.63 $75.63 165,816
2021-06-09 $75.57 $76.63 $74.21 $74.38 $74.38 226,569
2021-06-08 $72.60 $75.60 $72.60 $75.32 $75.32 254,042
2021-06-07 $73.00 $74.10 $72.31 $72.60 $72.60 263,980
2021-06-04 $73.18 $73.33 $71.22 $73.33 $73.33 193,866
2021-06-03 $71.46 $72.18 $70.73 $71.58 $71.58 210,310
2021-06-02 $70.69 $71.73 $70.44 $71.68 $71.68 325,681
2021-06-01 $70.59 $70.94 $70.30 $70.66 $70.66 199,909
2021-05-28 $70.70 $71.15 $70.00 $70.69 $70.69 176,954
2021-05-27 $70.60 $71.40 $69.85 $70.44 $70.44 297,788
2021-05-26 $70.05 $70.63 $68.97 $70.53 $70.53 145,569
2021-05-25 $70.26 $70.64 $69.09 $69.59 $69.59 237,041
2021-05-24 $70.41 $70.85 $69.50 $70.25 $70.25 145,430
2021-05-21 $70.65 $70.86 $69.43 $70.41 $70.41 327,772
2021-05-20 $69.00 $70.31 $68.53 $70.05 $70.05 379,560
2021-05-19 $68.51 $69.20 $68.00 $69.20 $69.20 466,609
2021-05-18 $69.89 $70.91 $67.89 $69.77 $69.77 591,066
2021-05-17 $68.62 $69.68 $67.42 $69.67 $69.67 327,821
2021-05-14 $68.85 $69.88 $68.71 $69.32 $69.32 254,557
2021-05-13 $67.70 $68.93 $66.38 $68.50 $68.50 374,519
2021-05-12 $66.55 $68.63 $65.92 $67.98 $67.98 607,089
2021-05-11 $64.61 $67.48 $64.61 $67.48 $67.48 306,581
2021-05-10 $66.64 $67.12 $65.91 $66.11 $66.11 219,955
2021-05-07 $67.20 $68.14 $66.53 $67.03 $67.03 175,381
2021-05-06 $65.50 $67.20 $64.35 $67.11 $67.11 268,028
2021-05-05 $66.50 $67.29 $65.70 $65.98 $65.98 362,383
2021-05-04 $67.07 $68.99 $65.03 $67.06 $67.06 556,208
2021-05-03 $70.79 $71.03 $68.49 $68.72 $68.72 436,103
2021-04-30 $70.18 $71.23 $69.67 $71.12 $71.12 350,462
2021-04-29 $75.00 $75.00 $69.37 $70.88 $70.88 470,047
2021-04-28 $72.10 $75.09 $71.49 $74.68 $74.68 462,354
2021-04-27 $73.02 $73.25 $71.72 $72.04 $72.04 270,869
2021-04-26 $71.16 $73.26 $71.16 $72.54 $72.54 352,048
2021-04-23 $70.67 $71.69 $70.13 $70.84 $70.84 230,324
2021-04-22 $70.53 $71.54 $69.89 $70.42 $70.42 345,765
2021-04-21 $69.09 $70.76 $68.63 $70.49 $70.49 244,009
2021-04-20 $70.32 $71.37 $68.96 $69.31 $69.31 221,024
2021-04-19 $71.69 $71.82 $70.05 $70.70 $70.70 197,069
2021-04-16 $71.12 $71.97 $70.44 $71.75 $71.75 172,660
2021-04-15 $70.96 $71.79 $67.91 $70.57 $70.57 150,631
2021-04-14 $70.93 $72.20 $70.47 $70.61 $70.61 162,389
2021-04-13 $71.23 $73.08 $69.70 $70.56 $70.56 300,185
2021-04-12 $71.93 $72.64 $71.20 $71.55 $71.55 260,796
2021-04-09 $71.72 $72.37 $71.00 $71.97 $71.97 150,761
2021-04-08 $71.25 $72.28 $70.35 $72.23 $72.23 239,323
2021-04-07 $71.98 $72.43 $70.41 $70.56 $70.56 166,838
2021-04-06 $71.81 $72.54 $71.60 $72.02 $72.02 171,760
2021-04-05 $72.15 $72.23 $70.79 $72.09 $72.09 152,018
2021-04-01 $71.35 $72.37 $70.65 $71.23 $71.23 245,196
2021-03-31 $69.58 $71.79 $69.58 $71.08 $71.08 278,604
2021-03-30 $69.78 $70.45 $68.72 $70.19 $70.19 271,726
2021-03-29 $73.14 $74.35 $70.13 $70.14 $70.14 280,559
2021-03-26 $70.78 $73.27 $69.52 $73.25 $73.25 261,335
2021-03-25 $68.05 $70.49 $67.26 $70.23 $70.23 435,961
2021-03-24 $70.92 $71.29 $68.69 $68.89 $68.89 284,163
2021-03-23 $71.52 $72.44 $70.00 $70.40 $70.40 291,461
2021-03-22 $71.32 $72.32 $69.92 $72.03 $72.03 440,286
2021-03-19 $68.17 $71.66 $66.78 $70.87 $70.87 1,126,790
2021-03-18 $72.18 $72.74 $68.37 $68.66 $68.66 372,428
2021-03-17 $72.18 $72.83 $71.01 $72.54 $72.54 284,671
2021-03-16 $73.88 $74.16 $70.02 $71.76 $71.76 188,333
2021-03-15 $73.77 $74.23 $73.12 $73.86 $73.86 318,814
2021-03-12 $73.44 $74.34 $72.85 $73.82 $73.82 302,147
2021-03-11 $73.00 $74.15 $72.44 $73.86 $73.86 245,746
2021-03-10 $70.73 $72.78 $70.42 $72.31 $72.31 378,989
2021-03-09 $72.81 $72.81 $69.92 $70.04 $70.04 363,253
2021-03-08 $69.47 $70.91 $68.83 $70.45 $70.45 230,809
2021-03-05 $68.90 $69.37 $66.35 $69.28 $69.28 401,041
2021-03-04 $70.14 $70.48 $67.74 $68.09 $68.09 377,934
2021-03-03 $70.97 $71.93 $69.37 $70.15 $70.15 291,669
2021-03-02 $70.01 $70.67 $68.86 $70.53 $70.53 358,177
2021-03-01 $70.00 $70.73 $69.44 $70.42 $70.42 305,995
2021-02-26 $69.54 $70.15 $68.00 $68.82 $68.82 289,833
2021-02-25 $72.12 $72.70 $69.75 $69.80 $69.80 241,737
2021-02-24 $71.38 $72.27 $70.20 $71.91 $71.91 265,323
2021-02-23 $69.50 $72.12 $69.50 $71.81 $71.81 396,472
2021-02-22 $71.83 $72.52 $70.57 $72.20 $72.20 254,122
2021-02-19 $72.68 $73.50 $71.88 $72.49 $72.49 191,738
2021-02-18 $71.25 $73.67 $70.87 $73.02 $73.02 346,996
2021-02-17 $70.56 $72.73 $70.20 $72.34 $72.34 482,051
2021-02-16 $77.42 $77.72 $72.48 $72.91 $72.91 437,081
2021-02-12 $79.19 $79.71 $75.54 $76.54 $76.54 366,861
2021-02-11 $78.11 $80.00 $77.74 $78.99 $78.99 556,452
2021-02-10 $79.07 $79.77 $77.66 $78.34 $78.34 614,835
2021-02-09 $71.71 $77.29 $70.56 $77.20 $77.20 749,087
2021-02-08 $71.05 $72.47 $70.36 $72.37 $72.37 479,468
2021-02-05 $69.50 $70.63 $69.14 $70.62 $70.62 184,656
2021-02-04 $67.99 $68.93 $67.74 $68.63 $68.63 163,994
2021-02-03 $67.31 $68.40 $66.84 $67.79 $67.79 295,938
2021-02-02 $67.18 $67.71 $65.68 $67.27 $67.27 472,779
2021-02-01 $66.82 $67.82 $64.94 $66.73 $66.73 457,667
2021-01-29 $67.74 $68.09 $66.23 $66.49 $66.49 588,416
2021-01-28 $69.82 $70.98 $66.39 $67.22 $67.22 312,051
2021-01-27 $65.08 $71.00 $62.75 $69.18 $69.18 565,524
2021-01-26 $66.35 $66.85 $65.44 $66.42 $66.42 286,999
2021-01-25 $66.17 $66.82 $64.98 $65.76 $65.76 341,244
2021-01-22 $64.36 $66.17 $64.10 $66.04 $66.04 235,389
2021-01-21 $65.84 $65.84 $64.74 $64.90 $64.90 248,143
2021-01-20 $63.70 $65.77 $63.70 $65.54 $65.54 287,214
2021-01-19 $64.77 $64.77 $62.99 $63.90 $63.90 487,967
2021-01-15 $63.20 $64.74 $60.01 $63.71 $63.71 309,027
2021-01-14 $62.20 $64.12 $61.67 $63.64 $63.64 245,680
2021-01-13 $62.46 $62.64 $60.96 $61.62 $61.62 295,470
2021-01-12 $61.93 $62.37 $61.11 $62.21 $62.21 483,758
2021-01-11 $61.19 $62.10 $60.88 $61.62 $61.62 232,356
2021-01-08 $61.34 $62.48 $61.30 $62.24 $62.24 341,202
2021-01-07 $59.64 $61.29 $59.48 $61.00 $61.00 312,899
2021-01-06 $58.17 $60.49 $56.00 $59.68 $59.68 541,053
2021-01-05 $57.76 $58.49 $56.01 $58.08 $58.08 406,716
2021-01-04 $57.80 $57.92 $56.42 $57.16 $57.16 455,653
2020-12-31 $57.25 $57.86 $56.40 $57.56 $57.56 335,372
2020-12-30 $57.41 $58.00 $57.04 $57.49 $57.49 315,325
2020-12-29 $57.91 $58.23 $56.86 $57.07 $57.07 281,002
2020-12-28 $59.31 $59.57 $57.63 $57.97 $57.97 261,195
2020-12-24 $59.32 $59.33 $58.52 $58.88 $58.88 135,507
2020-12-23 $59.26 $59.90 $58.46 $59.22 $59.22 330,735
2020-12-22 $57.00 $59.43 $56.77 $59.26 $59.26 306,211
2020-12-21 $55.14 $56.77 $54.09 $56.77 $56.77 442,488
2020-12-18 $57.62 $58.53 $55.36 $56.08 $56.08 1,249,556
2020-12-17 $57.71 $58.45 $57.07 $57.33 $57.33 422,703
2020-12-16 $57.53 $58.31 $56.69 $57.38 $57.38 448,622
2020-12-15 $58.27 $58.42 $57.06 $57.57 $57.57 283,997
2020-12-14 $56.55 $58.66 $56.28 $57.30 $57.30 412,940
2020-12-11 $55.83 $57.13 $55.10 $55.92 $55.92 261,004
2020-12-10 $56.04 $56.95 $55.32 $56.28 $56.28 262,261
2020-12-09 $57.70 $57.70 $56.02 $56.31 $56.31 389,703
2020-12-08 $55.81 $58.16 $55.55 $57.35 $57.35 370,069
2020-12-07 $56.72 $57.28 $56.09 $56.28 $56.28 169,733
2020-12-04 $56.01 $57.44 $54.98 $56.99 $56.99 244,477
2020-12-03 $55.48 $57.45 $54.57 $55.59 $55.59 291,316
2020-12-02 $54.39 $57.16 $54.09 $55.09 $55.09 355,021
2020-12-01 $55.45 $57.29 $54.83 $56.68 $56.68 505,252
2020-11-30 $55.72 $57.00 $54.63 $55.09 $55.09 513,485
2020-11-27 $56.07 $56.35 $55.15 $55.60 $55.60 140,267
2020-11-25 $56.95 $57.33 $55.45 $56.30 $56.30 249,175
2020-11-24 $55.59 $57.15 $54.80 $56.83 $56.83 415,266
2020-11-23 $53.59 $55.45 $53.04 $55.16 $55.16 275,840
2020-11-20 $53.08 $54.09 $52.85 $53.32 $53.32 266,288
2020-11-19 $53.25 $54.32 $52.63 $53.65 $53.65 230,768
2020-11-18 $53.17 $54.90 $52.40 $53.51 $53.51 264,143
2020-11-17 $52.16 $53.62 $51.73 $53.32 $53.32 264,548
2020-11-16 $52.86 $53.50 $51.26 $52.30 $52.30 282,392
2020-11-13 $51.72 $52.74 $51.28 $52.37 $52.37 302,937
2020-11-12 $51.51 $52.90 $49.21 $50.51 $50.51 426,768
2020-11-11 $52.09 $52.93 $50.76 $51.86 $51.86 229,564
2020-11-10 $52.03 $53.44 $51.10 $51.79 $51.79 300,944
2020-11-09 $52.70 $54.89 $51.71 $51.81 $51.81 402,264
2020-11-06 $51.04 $51.34 $49.51 $49.86 $49.86 335,574
2020-11-05 $48.00 $51.56 $48.00 $51.02 $51.02 451,000
2020-11-04 $48.86 $49.80 $47.55 $47.60 $47.60 340,477
2020-11-03 $49.49 $49.87 $48.52 $49.51 $49.51 456,225
2020-11-02 $49.82 $49.82 $46.86 $48.42 $48.42 612,758
2020-10-30 $51.09 $51.93 $48.57 $49.34 $49.34 948,729
2020-10-29 $53.43 $53.77 $47.65 $51.50 $51.50 1,544,135
2020-10-28 $57.57 $58.08 $55.96 $57.76 $57.76 626,313
2020-10-27 $58.22 $58.81 $57.03 $58.49 $58.49 475,492
2020-10-26 $56.56 $58.11 $55.95 $57.97 $57.97 557,696
2020-10-23 $59.01 $59.01 $56.61 $57.36 $57.36 187,424
2020-10-22 $58.49 $58.79 $57.04 $58.53 $58.53 459,900
2020-10-21 $58.26 $58.53 $57.76 $58.26 $58.26 214,116
2020-10-20 $58.92 $59.25 $57.21 $58.24 $58.24 270,180
2020-10-19 $58.47 $58.48 $57.77 $58.09 $58.09 268,348
2020-10-16 $57.73 $58.29 $57.09 $58.06 $58.06 222,042
2020-10-15 $56.07 $57.70 $55.52 $57.62 $57.62 212,884
2020-10-14 $58.04 $58.40 $56.08 $56.74 $56.74 205,201
2020-10-13 $58.61 $58.93 $57.82 $57.92 $57.92 225,310
2020-10-12 $60.42 $60.42 $58.90 $59.05 $59.05 189,736
2020-10-09 $59.57 $60.11 $59.17 $59.93 $59.93 175,703
2020-10-08 $58.54 $59.74 $57.69 $59.00 $59.00 211,836
2020-10-07 $56.96 $57.97 $56.58 $57.68 $57.68 263,137
2020-10-06 $55.96 $58.14 $55.96 $56.75 $56.75 357,666
2020-10-05 $54.82 $55.99 $54.82 $55.71 $55.71 293,720
2020-10-02 $54.27 $55.81 $53.99 $54.23 $54.23 324,285
2020-10-01 $55.66 $56.38 $55.13 $55.45 $55.45 293,993
2020-09-30 $56.61 $57.38 $55.83 $55.83 $55.83 254,771
2020-09-29 $57.77 $57.93 $56.85 $57.30 $57.30 107,877
2020-09-28 $57.51 $58.18 $57.22 $57.89 $57.89 226,935
2020-09-25 $56.24 $57.14 $55.88 $56.77 $56.77 337,999
2020-09-24 $57.29 $57.51 $55.86 $56.29 $56.29 235,314
2020-09-23 $59.13 $60.41 $57.53 $57.56 $57.56 518,638
2020-09-22 $58.14 $59.71 $56.69 $59.35 $59.35 393,005
2020-09-21 $55.38 $57.83 $54.99 $57.64 $57.64 441,674
2020-09-18 $56.75 $57.15 $55.30 $56.50 $56.50 1,847,914
2020-09-17 $55.94 $56.31 $55.43 $56.05 $56.05 243,319
2020-09-16 $57.36 $57.92 $56.61 $56.98 $56.98 345,435
2020-09-15 $56.35 $57.82 $56.35 $56.98 $56.98 400,751
2020-09-14 $57.41 $57.59 $54.84 $56.13 $56.13 582,634
2020-09-11 $58.46 $58.59 $56.22 $57.25 $57.25 411,155
2020-09-10 $57.80 $59.44 $57.43 $58.07 $58.07 473,749
2020-09-09 $58.04 $58.09 $56.17 $57.40 $57.40 321,576
2020-09-08 $59.11 $59.21 $57.30 $57.32 $57.32 257,594
2020-09-04 $62.26 $62.26 $57.75 $60.02 $60.02 318,696
2020-09-03 $65.95 $65.95 $61.45 $62.04 $62.04 207,133
2020-09-02 $65.44 $66.39 $65.28 $66.22 $66.22 202,393
2020-09-01 $63.46 $65.44 $63.46 $65.33 $65.33 257,895
2020-08-31 $65.62 $66.02 $63.64 $63.85 $63.85 412,283
2020-08-28 $65.90 $66.27 $65.00 $65.78 $65.78 441,438
2020-08-27 $64.23 $64.61 $63.43 $63.84 $63.84 205,641
2020-08-26 $65.58 $66.25 $63.55 $64.26 $64.26 195,735
2020-08-25 $65.45 $65.85 $64.88 $65.31 $65.31 248,180
2020-08-24 $65.90 $65.90 $64.99 $65.26 $65.26 168,749
2020-08-21 $66.34 $66.35 $65.01 $65.55 $65.55 190,229
2020-08-20 $65.25 $66.52 $64.89 $66.05 $66.05 222,917
2020-08-19 $64.21 $65.81 $64.05 $65.61 $65.61 298,234
2020-08-18 $63.37 $64.28 $63.24 $64.20 $64.20 257,598
2020-08-17 $63.56 $64.09 $62.79 $63.21 $63.21 219,492
2020-08-14 $63.80 $64.04 $63.13 $63.61 $63.61 157,823
2020-08-13 $63.35 $64.41 $63.31 $63.79 $63.79 201,564
2020-08-12 $65.33 $65.67 $63.63 $63.68 $63.68 325,258
2020-08-11 $66.15 $66.51 $64.62 $64.68 $64.68 265,235
2020-08-10 $66.92 $67.43 $65.58 $65.72 $65.72 269,598
2020-08-07 $65.35 $66.99 $65.01 $66.88 $66.88 298,033
2020-08-06 $64.17 $65.90 $63.76 $65.85 $65.85 375,600
2020-08-05 $64.80 $65.24 $63.82 $63.95 $63.95 340,180
2020-08-04 $63.84 $64.25 $61.82 $63.89 $63.89 310,073
2020-08-03 $62.43 $64.90 $62.43 $63.99 $63.99 474,565
2020-07-31 $64.42 $64.81 $61.40 $62.54 $62.54 589,929
2020-07-30 $58.80 $65.90 $57.74 $64.92 $64.92 1,530,216
2020-07-29 $55.71 $56.91 $54.74 $56.55 $56.55 1,138,828
2020-07-28 $54.66 $55.52 $54.50 $55.06 $55.06 1,021,308
2020-07-27 $55.04 $55.40 $53.54 $54.71 $54.71 953,660
2020-07-24 $54.73 $55.52 $51.44 $55.39 $55.39 1,375,891
2020-07-23 $55.63 $56.32 $54.51 $55.27 $55.27 322,957
2020-07-22 $55.31 $56.50 $55.31 $55.88 $55.88 315,506
2020-07-21 $55.97 $56.54 $55.30 $55.71 $55.71 223,599
2020-07-20 $54.01 $55.93 $54.01 $55.09 $55.09 341,171
2020-07-17 $53.28 $54.50 $52.35 $54.30 $54.30 669,233
2020-07-16 $54.29 $54.87 $53.03 $53.44 $53.44 231,480
2020-07-15 $55.20 $55.47 $53.98 $55.02 $55.02 500,085
2020-07-14 $56.54 $56.80 $53.78 $54.11 $54.11 374,293
2020-07-13 $57.88 $58.69 $56.11 $56.24 $56.24 421,605
2020-07-10 $57.08 $58.07 $56.63 $57.53 $57.53 258,469
2020-07-09 $57.90 $57.96 $55.90 $57.18 $57.18 263,236
2020-07-08 $57.30 $58.30 $56.51 $57.85 $57.85 230,256
2020-07-07 $60.00 $60.06 $57.24 $57.38 $57.38 226,506
2020-07-06 $60.45 $60.79 $59.25 $59.44 $59.44 848,632
2020-07-02 $59.89 $59.98 $57.39 $58.64 $58.64 232,039
2020-07-01 $56.90 $59.07 $56.29 $58.69 $58.69 291,933
2020-06-30 $57.17 $58.47 $56.58 $57.08 $57.08 373,800
2020-06-29 $56.24 $57.55 $55.27 $57.12 $57.12 264,472
2020-06-26 $57.36 $58.58 $55.43 $55.49 $55.49 504,049
2020-06-25 $57.01 $57.72 $56.42 $57.66 $57.66 239,263
2020-06-24 $58.73 $59.45 $56.36 $57.19 $57.19 298,452
2020-06-23 $59.52 $60.07 $58.54 $59.42 $59.42 473,946
2020-06-22 $59.65 $60.10 $58.40 $58.98 $58.98 363,214
2020-06-19 $60.88 $61.78 $59.44 $60.33 $60.33 1,132,176
2020-06-18 $58.46 $60.86 $57.96 $60.05 $60.05 267,360
2020-06-17 $61.49 $61.59 $59.00 $59.09 $59.09 284,410
2020-06-16 $61.95 $62.42 $59.94 $61.67 $61.67 351,497
2020-06-15 $55.43 $60.08 $54.92 $59.45 $59.45 595,653
2020-06-12 $58.33 $58.48 $55.00 $56.66 $56.66 520,576
2020-06-11 $55.88 $56.59 $54.06 $55.67 $55.67 608,118
2020-06-10 $60.05 $60.27 $58.36 $58.43 $58.43 429,297
2020-06-09 $61.76 $62.29 $59.91 $60.03 $60.03 350,515
2020-06-08 $63.99 $63.99 $61.65 $62.50 $62.50 489,635
2020-06-05 $62.05 $64.04 $61.71 $63.17 $63.17 376,466
2020-06-04 $60.59 $61.14 $59.42 $60.09 $60.09 240,559
2020-06-03 $61.31 $61.68 $60.34 $61.22 $61.22 344,080
2020-06-02 $60.23 $60.30 $59.02 $60.00 $60.00 225,002
2020-06-01 $58.90 $60.25 $58.10 $59.65 $59.65 369,580
2020-05-29 $57.64 $58.91 $56.99 $58.61 $58.61 351,140
2020-05-28 $61.97 $62.04 $57.87 $58.43 $58.43 339,237
2020-05-27 $58.54 $61.39 $57.59 $61.23 $61.23 409,856
2020-05-26 $58.83 $59.80 $57.29 $57.60 $57.60 573,975
2020-05-22 $56.98 $57.21 $55.73 $56.65 $56.65 326,012
2020-05-21 $55.23 $56.54 $54.70 $56.45 $56.45 416,945
2020-05-20 $55.00 $55.87 $54.83 $55.38 $55.38 387,628
2020-05-19 $53.16 $54.63 $52.59 $54.16 $54.16 425,497
2020-05-18 $53.66 $53.87 $51.65 $53.22 $53.22 431,405
2020-05-15 $48.84 $51.52 $48.05 $51.23 $51.23 381,190
2020-05-14 $47.71 $49.19 $45.77 $49.07 $49.07 680,566
2020-05-13 $49.99 $50.87 $48.09 $48.77 $48.77 445,420
2020-05-12 $52.03 $53.07 $50.25 $50.57 $50.57 471,016
2020-05-11 $53.00 $53.51 $51.94 $52.16 $52.16 515,688
2020-05-08 $55.00 $55.49 $52.95 $53.83 $53.83 542,525
2020-05-07 $55.91 $57.14 $53.51 $53.90 $53.90 439,433
2020-05-06 $56.19 $57.68 $54.55 $55.44 $55.44 617,735
2020-05-05 $54.10 $55.99 $54.04 $55.42 $55.42 432,884
2020-05-04 $52.54 $54.61 $52.34 $53.23 $53.23 383,565
2020-05-01 $53.73 $54.90 $52.35 $53.28 $53.28 289,066
2020-04-30 $55.56 $57.23 $54.21 $55.26 $55.26 393,774
2020-04-29 $56.14 $57.18 $55.01 $56.41 $56.41 479,935
2020-04-28 $54.27 $54.73 $52.93 $54.12 $54.12 454,444
2020-04-27 $49.16 $53.13 $49.16 $52.48 $52.48 282,254
2020-04-24 $48.39 $48.91 $47.96 $48.62 $48.62 451,173
2020-04-23 $49.39 $49.81 $48.15 $48.24 $48.24 403,823
2020-04-22 $50.55 $50.55 $48.95 $49.00 $49.00 337,310
2020-04-21 $48.02 $49.48 $47.52 $49.19 $49.19 423,202
2020-04-20 $50.65 $52.16 $49.42 $49.50 $49.50 375,636
2020-04-17 $50.19 $52.55 $49.71 $50.50 $50.50 369,208
2020-04-16 $49.93 $52.20 $47.93 $48.89 $48.89 336,680
2020-04-15 $50.71 $52.22 $49.80 $50.01 $50.01 462,902
2020-04-14 $54.58 $55.06 $51.99 $52.77 $52.77 463,198
2020-04-13 $53.62 $55.05 $51.74 $52.73 $52.73 234,465
2020-04-09 $51.04 $56.25 $51.04 $54.27 $54.27 843,313
2020-04-08 $48.44 $51.20 $48.20 $49.97 $49.97 911,506
2020-04-07 $50.03 $50.89 $46.60 $47.59 $47.59 698,560
2020-04-06 $50.74 $51.44 $48.01 $49.70 $49.70 1,290,174
2020-04-03 $52.93 $53.57 $48.50 $48.91 $48.91 374,406
2020-04-02 $51.78 $53.97 $51.03 $53.09 $53.09 465,430
2020-04-01 $53.25 $54.30 $51.77 $52.34 $52.34 442,323
2020-03-31 $54.16 $56.05 $53.00 $55.55 $55.55 560,487
2020-03-30 $53.52 $54.54 $52.79 $54.30 $54.30 640,383
2020-03-27 $53.98 $55.59 $53.02 $53.18 $53.18 288,111
2020-03-26 $50.80 $56.99 $50.80 $56.75 $56.75 669,041
2020-03-25 $52.52 $53.99 $49.60 $49.85 $49.85 535,159
2020-03-24 $51.30 $53.02 $48.61 $52.32 $52.32 457,598
2020-03-23 $51.84 $52.61 $45.76 $49.01 $49.01 951,215
2020-03-20 $49.94 $56.68 $48.00 $51.58 $51.58 1,905,065
2020-03-19 $40.23 $52.17 $39.24 $49.07 $49.07 989,625
2020-03-18 $42.04 $43.70 $38.22 $40.29 $40.29 602,598
2020-03-17 $45.18 $45.50 $41.29 $45.05 $45.05 933,724
2020-03-16 $53.78 $54.44 $43.77 $44.52 $44.52 697,516
2020-03-13 $56.87 $59.49 $51.63 $55.92 $55.92 564,431
2020-03-12 $57.30 $59.50 $53.48 $54.63 $54.63 721,044
2020-03-11 $62.61 $62.72 $59.07 $61.18 $61.18 647,867
2020-03-10 $63.10 $64.66 $61.42 $64.39 $64.39 540,883
2020-03-09 $62.78 $63.96 $60.12 $61.67 $61.67 483,857
2020-03-06 $65.75 $66.84 $64.52 $66.42 $66.42 431,406
2020-03-05 $67.50 $68.87 $66.84 $67.76 $67.76 447,287
2020-03-04 $68.84 $69.33 $67.09 $69.14 $69.14 280,570
2020-03-03 $69.74 $69.97 $65.57 $67.57 $67.57 512,407
2020-03-02 $68.26 $70.01 $66.83 $69.93 $69.93 408,208
2020-02-28 $67.04 $68.34 $65.85 $67.80 $67.80 577,516
2020-02-27 $71.26 $72.99 $69.05 $69.16 $69.16 387,763
2020-02-26 $73.85 $75.03 $72.28 $72.88 $72.75 198,180
2020-02-25 $74.63 $75.41 $72.25 $73.40 $73.27 442,669
2020-02-24 $72.65 $75.27 $71.00 $74.59 $74.46 414,704
2020-02-21 $76.83 $77.17 $74.63 $75.58 $75.45 422,655
2020-02-20 $77.75 $78.94 $76.25 $76.85 $76.72 326,926
2020-02-19 $79.45 $80.16 $78.05 $78.07 $77.93 337,515
2020-02-18 $80.55 $81.29 $78.92 $79.22 $79.08 378,166
2020-02-14 $81.56 $81.64 $80.11 $81.34 $81.20 354,656
2020-02-13 $79.37 $82.48 $79.30 $82.12 $81.98 416,495
2020-02-12 $81.80 $82.98 $78.88 $80.18 $80.04 419,271
2020-02-11 $78.51 $83.70 $78.51 $81.55 $81.41 839,795
2020-02-10 $78.18 $78.84 $77.60 $77.74 $77.61 368,854
2020-02-07 $78.17 $79.71 $77.88 $78.26 $78.12 311,904
2020-02-06 $76.32 $78.57 $75.69 $78.54 $78.40 280,116
2020-02-05 $80.29 $80.58 $75.83 $76.03 $75.90 353,091
2020-02-04 $80.57 $80.57 $79.23 $79.31 $79.17 420,127
2020-02-03 $78.91 $80.09 $78.53 $79.49 $79.35 330,721
2020-01-31 $79.92 $80.51 $78.13 $78.33 $78.19 463,586
2020-01-30 $79.71 $80.28 $78.55 $80.07 $79.93 322,098
2020-01-29 $81.10 $81.10 $79.88 $79.93 $79.79 220,376
2020-01-28 $81.60 $81.89 $80.33 $80.93 $80.79 254,485
2020-01-27 $78.27 $81.93 $77.69 $81.06 $80.92 390,043
2020-01-24 $81.49 $81.77 $79.43 $79.96 $79.82 220,060
2020-01-23 $81.85 $82.09 $80.97 $81.02 $80.88 319,930
2020-01-22 $82.42 $83.65 $82.07 $82.17 $82.03 194,785
2020-01-21 $81.24 $82.24 $80.96 $81.91 $81.77 245,304
2020-01-17 $82.76 $82.76 $81.60 $81.78 $81.64 181,860
2020-01-16 $80.71 $82.75 $80.71 $82.09 $81.95 315,715
2020-01-15 $79.88 $80.98 $79.62 $79.96 $79.82 223,736
2020-01-14 $80.17 $80.98 $79.55 $80.01 $79.87 191,001
2020-01-13 $78.60 $80.57 $78.34 $80.56 $80.42 217,706
2020-01-10 $79.56 $79.86 $78.53 $78.71 $78.57 191,805
2020-01-09 $78.96 $80.00 $78.52 $79.34 $79.20 277,396
2020-01-08 $78.03 $78.99 $77.72 $78.11 $77.97 270,629
2020-01-07 $79.06 $79.70 $77.55 $77.84 $77.71 205,540
2020-01-06 $78.02 $79.48 $77.94 $79.40 $79.26 251,388
2020-01-03 $79.58 $79.84 $77.73 $78.75 $78.61 254,749
2020-01-02 $80.24 $80.94 $79.71 $80.89 $80.75 212,927
2019-12-31 $78.67 $79.80 $78.67 $79.60 $79.46 252,765
2019-12-30 $78.87 $79.22 $76.96 $78.97 $78.83 253,892
2019-12-27 $78.93 $79.34 $78.14 $78.61 $78.47 127,864
2019-12-26 $79.18 $79.99 $78.41 $78.74 $78.60 85,361
2019-12-24 $79.81 $79.81 $78.62 $78.86 $78.72 55,606
2019-12-23 $79.32 $80.30 $78.15 $79.97 $79.83 219,080
2019-12-20 $78.64 $79.55 $78.45 $79.30 $79.16 961,761
2019-12-19 $79.08 $79.18 $78.36 $78.57 $78.43 235,241
2019-12-18 $79.53 $79.93 $79.00 $79.01 $78.87 176,326
2019-12-17 $80.03 $80.03 $78.81 $79.50 $79.36 203,547
2019-12-16 $78.70 $80.87 $78.56 $79.86 $79.72 274,550
2019-12-13 $77.90 $79.78 $77.69 $78.37 $78.23 190,246
2019-12-12 $78.81 $80.44 $77.78 $78.13 $77.99 148,094
2019-12-11 $79.03 $79.36 $77.92 $78.95 $78.81 210,048
2019-12-10 $78.72 $80.00 $78.63 $79.06 $78.92 199,500
2019-12-09 $79.72 $79.88 $78.59 $79.16 $79.02 223,672
2019-12-06 $80.02 $80.45 $79.48 $79.88 $79.74 242,160
2019-12-05 $79.62 $80.06 $78.85 $79.38 $79.24 160,056
2019-12-04 $80.21 $80.44 $78.74 $79.49 $79.35 219,482
2019-12-03 $79.46 $80.17 $78.72 $79.75 $79.61 502,503
2019-12-02 $82.67 $82.67 $80.30 $80.73 $80.59 171,775
2019-11-29 $84.00 $84.48 $82.68 $82.88 $82.74 147,957
2019-11-27 $82.59 $84.13 $82.45 $83.34 $83.20 209,329
2019-11-26 $84.57 $84.72 $81.71 $82.27 $82.13 343,906
2019-11-25 $84.45 $85.54 $84.45 $85.01 $84.74 210,131
2019-11-22 $84.52 $84.90 $83.32 $83.88 $83.61 127,331
2019-11-21 $84.36 $84.65 $83.34 $84.03 $83.76 194,594
2019-11-20 $83.85 $85.29 $82.83 $83.96 $83.69 213,514
2019-11-19 $84.17 $84.50 $83.63 $83.88 $83.61 145,529
2019-11-18 $83.29 $84.01 $82.91 $83.71 $83.44 122,416
2019-11-15 $81.32 $83.85 $80.72 $83.65 $83.38 207,123
2019-11-14 $80.99 $81.15 $80.27 $80.71 $80.45 141,128
2019-11-13 $80.25 $81.78 $80.25 $81.21 $80.95 178,208
2019-11-12 $81.17 $81.95 $80.00 $80.71 $80.45 167,433
2019-11-11 $80.29 $81.30 $79.82 $81.04 $80.78 146,524
2019-11-08 $81.68 $82.16 $80.52 $80.88 $80.62 121,261
2019-11-07 $83.17 $83.75 $81.36 $81.77 $81.51 179,208
2019-11-06 $82.76 $83.89 $81.42 $82.47 $82.21 197,484
2019-11-05 $84.18 $84.87 $82.36 $82.71 $82.45 259,630
2019-11-04 $86.32 $86.50 $84.22 $84.22 $83.95 170,770
2019-11-01 $84.34 $85.71 $84.07 $85.35 $85.08 248,909
2019-10-31 $86.33 $86.72 $83.66 $83.95 $83.68 240,242
2019-10-30 $86.41 $87.37 $85.42 $87.05 $86.77 242,965
2019-10-29 $89.05 $92.50 $85.97 $87.09 $86.81 547,677
2019-10-28 $86.35 $87.25 $85.51 $86.38 $86.10 317,651
2019-10-25 $85.36 $86.17 $85.04 $85.62 $85.35 271,362
2019-10-24 $84.72 $85.99 $83.97 $85.31 $85.04 251,374
2019-10-23 $85.03 $86.98 $82.56 $84.36 $84.09 320,442
2019-10-22 $87.46 $87.67 $84.91 $85.09 $84.82 250,087
2019-10-21 $86.14 $87.47 $84.90 $87.38 $87.10 237,887
2019-10-18 $89.26 $89.36 $85.33 $86.39 $86.11 274,485
2019-10-17 $91.20 $91.37 $89.39 $89.88 $89.59 215,945
2019-10-16 $92.26 $92.26 $90.03 $90.63 $90.34 228,206
2019-10-15 $93.53 $94.54 $92.57 $92.68 $92.38 125,082
2019-10-14 $93.31 $93.80 $92.80 $93.07 $92.77 69,669
2019-10-11 $93.11 $94.93 $93.00 $93.62 $93.32 131,625
2019-10-10 $91.56 $92.04 $90.90 $91.66 $91.37 109,033
2019-10-09 $90.96 $91.90 $90.47 $91.44 $91.15 114,971
2019-10-08 $90.18 $91.71 $89.14 $89.83 $89.54 109,478
2019-10-07 $89.88 $91.63 $89.76 $91.19 $90.90 196,791
2019-10-04 $88.71 $90.54 $88.12 $90.44 $90.15 170,643
2019-10-03 $86.58 $89.03 $85.25 $88.55 $88.27 184,767
2019-10-02 $86.54 $87.36 $85.36 $86.99 $86.71 211,837
2019-10-01 $90.89 $90.99 $87.14 $87.41 $87.13 170,888
2019-09-30 $88.34 $90.70 $87.62 $90.34 $90.05 228,806
2019-09-27 $91.77 $91.77 $87.69 $88.26 $87.98 183,032
2019-09-26 $91.07 $92.23 $90.61 $91.52 $91.23 149,074
2019-09-25 $89.07 $91.90 $88.33 $91.41 $91.12 149,114
2019-09-24 $91.84 $92.24 $88.57 $88.90 $88.62 188,534
2019-09-23 $90.97 $91.99 $88.69 $91.19 $90.90 259,843
2019-09-20 $93.04 $93.77 $89.98 $91.11 $90.82 671,241
2019-09-19 $93.61 $95.59 $92.24 $93.09 $92.79 111,028
2019-09-18 $94.48 $94.54 $92.01 $93.50 $93.20 156,235
2019-09-17 $93.01 $94.42 $92.50 $94.24 $93.94 276,432
2019-09-16 $91.57 $93.90 $90.77 $93.26 $92.96 143,373
2019-09-13 $93.24 $93.75 $91.81 $92.54 $92.25 158,051
2019-09-12 $93.09 $94.16 $91.42 $92.99 $92.69 150,612
2019-09-11 $89.24 $92.65 $89.09 $92.43 $92.14 256,659
2019-09-10 $89.44 $89.92 $87.89 $88.69 $88.41 204,915
2019-09-09 $91.35 $91.35 $88.90 $89.73 $89.44 182,297
2019-09-06 $91.56 $92.64 $90.75 $90.89 $90.60 169,865
2019-09-05 $90.63 $91.90 $89.83 $91.52 $91.23 134,437
2019-09-04 $90.02 $90.54 $89.30 $89.55 $89.26 115,509
2019-09-03 $90.20 $91.07 $88.78 $88.86 $88.58 155,702
2019-08-30 $90.86 $91.30 $89.10 $90.97 $90.68 160,897
2019-08-29 $89.20 $91.09 $89.15 $90.39 $90.10 128,174
2019-08-28 $87.02 $88.66 $86.14 $87.95 $87.67 246,677
2019-08-27 $91.41 $91.78 $87.21 $87.31 $87.03 347,426
2019-08-26 $92.16 $92.26 $89.85 $90.48 $90.07 667,540
2019-08-23 $95.20 $96.40 $90.60 $90.86 $90.45 259,274
2019-08-22 $96.73 $97.35 $94.96 $95.60 $95.16 184,349
2019-08-21 $95.73 $96.47 $94.94 $96.20 $95.76 173,637
2019-08-20 $94.87 $95.56 $93.98 $94.74 $94.31 203,106
2019-08-19 $94.62 $95.43 $93.35 $95.10 $94.67 240,630
2019-08-16 $91.62 $93.64 $91.60 $93.27 $92.85 128,771
2019-08-15 $91.28 $91.28 $89.79 $90.78 $90.37 178,116
2019-08-14 $92.11 $92.65 $90.42 $90.90 $90.49 289,721
2019-08-13 $91.28 $94.18 $91.28 $94.07 $93.64 185,478
2019-08-12 $92.68 $92.68 $90.61 $91.51 $91.09 300,249
2019-08-09 $92.61 $93.96 $91.54 $93.30 $92.88 291,042
2019-08-08 $90.80 $93.83 $90.66 $93.00 $92.58 471,576
2019-08-07 $86.10 $90.29 $85.61 $89.80 $89.39 276,718
2019-08-06 $86.47 $88.01 $85.27 $87.47 $87.07 216,644
2019-08-05 $86.12 $87.41 $85.34 $86.38 $85.99 333,088
2019-08-02 $89.19 $90.12 $87.28 $88.48 $88.08 282,637
2019-08-01 $91.70 $93.53 $89.67 $90.11 $89.70 396,417
2019-07-31 $90.00 $92.99 $86.62 $91.00 $90.59 865,304
2019-07-30 $85.67 $88.19 $85.67 $88.05 $87.65 275,567
2019-07-29 $87.20 $87.20 $84.18 $86.75 $86.35 251,894
2019-07-26 $84.52 $87.20 $84.52 $86.98 $86.58 195,506
2019-07-25 $86.09 $86.40 $83.78 $84.33 $83.95 229,381
2019-07-24 $83.30 $86.32 $83.30 $86.21 $85.82 199,279
2019-07-23 $83.78 $83.78 $82.59 $83.62 $83.24 180,097
2019-07-22 $82.99 $83.80 $82.70 $83.13 $82.75 146,885
2019-07-19 $83.41 $83.98 $82.48 $82.54 $82.16 140,385
2019-07-18 $82.43 $83.91 $82.20 $83.32 $82.94 176,264
2019-07-17 $82.67 $83.55 $82.30 $82.36 $81.98 269,898
2019-07-16 $84.36 $84.57 $82.63 $82.65 $82.27 182,096
2019-07-15 $85.81 $86.18 $83.59 $84.34 $83.96 196,583
2019-07-12 $84.79 $85.86 $84.42 $85.49 $85.10 196,989
2019-07-11 $84.29 $84.91 $83.48 $84.38 $84.00 212,796
2019-07-10 $84.14 $85.25 $83.62 $84.04 $83.66 134,370
2019-07-09 $82.68 $84.16 $82.68 $83.73 $83.35 154,897
2019-07-08 $83.66 $84.12 $82.68 $83.27 $82.89 153,428
2019-07-05 $83.09 $84.16 $82.58 $84.16 $83.78 98,994
2019-07-03 $83.16 $84.60 $83.16 $83.67 $83.29 85,427
2019-07-02 $82.71 $83.40 $81.73 $82.83 $82.45 135,605
2019-07-01 $84.60 $84.84 $81.84 $82.35 $81.97 307,781
2019-06-28 $82.21 $83.98 $81.36 $83.50 $83.12 700,587
2019-06-27 $79.74 $81.98 $79.70 $81.85 $81.48 266,728
2019-06-26 $78.84 $80.02 $78.17 $79.27 $78.91 190,749
2019-06-25 $78.44 $79.16 $78.13 $78.26 $77.90 229,006
2019-06-24 $80.82 $81.23 $78.47 $78.53 $78.17 159,726
2019-06-21 $81.62 $83.48 $80.46 $80.74 $80.37 650,508
2019-06-20 $83.86 $84.62 $81.17 $81.81 $81.44 224,019
2019-06-19 $81.02 $82.87 $80.75 $82.68 $82.30 202,408
2019-06-18 $81.20 $82.53 $80.88 $80.93 $80.56 208,986
2019-06-17 $79.93 $82.44 $79.93 $80.74 $80.37 309,448
2019-06-14 $80.08 $80.61 $79.19 $79.56 $79.20 104,105
2019-06-13 $79.60 $80.54 $79.60 $80.20 $79.83 134,700
2019-06-12 $77.81 $79.30 $76.78 $79.18 $78.82 188,305
2019-06-11 $80.75 $80.79 $77.71 $77.91 $77.56 256,037
2019-06-10 $77.97 $80.89 $77.14 $79.82 $79.46 250,196
2019-06-07 $76.98 $78.28 $76.88 $77.41 $77.06 137,217
2019-06-06 $75.97 $76.64 $75.27 $76.58 $76.23 148,236
2019-06-05 $75.02 $76.15 $73.76 $76.07 $75.72 245,408
2019-06-04 $74.00 $74.61 $73.05 $74.61 $74.27 274,481
2019-06-03 $76.92 $77.16 $72.33 $72.89 $72.56 380,253
2019-05-31 $75.22 $78.03 $74.97 $76.92 $76.57 333,372
2019-05-30 $76.15 $77.27 $75.33 $76.46 $76.11 171,299
2019-05-29 $75.41 $76.48 $74.84 $75.75 $75.41 263,123
2019-05-28 $77.78 $78.79 $75.83 $76.12 $75.77 420,109
2019-05-24 $77.49 $78.75 $76.65 $77.54 $77.19 140,826
2019-05-23 $79.69 $79.69 $76.59 $76.90 $76.43 124,565
2019-05-22 $79.86 $81.15 $79.86 $80.75 $80.26 92,573
2019-05-21 $79.36 $80.40 $79.15 $80.23 $79.74 102,199
2019-05-20 $79.50 $80.20 $77.80 $78.48 $78.00 204,497
2019-05-17 $80.32 $81.78 $79.76 $80.18 $79.69 182,092
2019-05-16 $79.34 $81.61 $79.06 $80.94 $80.45 186,080
2019-05-15 $77.46 $79.13 $76.48 $78.87 $78.39 135,876
2019-05-14 $77.49 $78.64 $77.30 $78.02 $77.54 159,105
2019-05-13 $78.64 $79.71 $76.92 $77.15 $76.68 198,581
2019-05-10 $79.21 $80.61 $77.85 $80.44 $79.95 216,530
2019-05-09 $77.61 $79.59 $76.66 $79.41 $78.93 215,342
2019-05-08 $77.24 $79.01 $77.04 $78.41 $77.93 179,370
2019-05-07 $77.81 $78.41 $76.95 $77.62 $77.15 250,467
2019-05-06 $76.35 $79.28 $75.61 $78.78 $78.30 253,622
2019-05-03 $76.16 $78.29 $75.26 $78.21 $77.73 279,957
2019-05-02 $73.06 $75.28 $72.58 $75.16 $74.70 704,898
2019-05-01 $78.01 $78.75 $72.92 $73.30 $72.85 1,002,557
2019-04-30 $80.16 $81.17 $78.50 $79.29 $78.81 561,246
2019-04-29 $79.32 $80.87 $78.88 $80.09 $79.60 492,323
2019-04-26 $79.37 $79.53 $78.56 $78.82 $78.34 294,104
2019-04-25 $80.13 $80.39 $78.19 $79.23 $78.75 157,171
2019-04-24 $81.06 $81.40 $79.97 $79.99 $79.50 202,099
2019-04-23 $79.29 $81.39 $79.10 $80.70 $80.21 205,415
2019-04-22 $78.40 $79.06 $78.18 $79.02 $78.54 129,248
2019-04-18 $77.81 $79.05 $77.09 $78.97 $78.49 278,393
2019-04-17 $79.62 $80.26 $77.67 $78.25 $77.77 347,953
2019-04-16 $79.50 $80.47 $76.31 $78.92 $78.44 489,584
2019-04-15 $82.94 $83.19 $81.90 $82.26 $81.76 158,261
2019-04-12 $82.82 $83.71 $81.96 $82.80 $82.30 150,990
2019-04-11 $82.42 $82.54 $81.89 $82.24 $81.74 136,943
2019-04-10 $81.20 $82.46 $81.20 $82.26 $81.76 105,317
2019-04-09 $80.29 $81.60 $79.91 $81.11 $80.62 189,099
2019-04-08 $81.78 $81.78 $79.39 $80.59 $80.10 351,196
2019-04-05 $83.06 $83.64 $81.46 $82.14 $81.64 214,071
2019-04-04 $82.91 $84.28 $81.29 $82.63 $82.13 313,977
2019-04-03 $80.80 $83.05 $80.44 $82.57 $82.07 281,083
2019-04-02 $81.72 $83.06 $81.39 $82.99 $82.48 215,687
2019-04-01 $80.38 $82.13 $80.23 $81.97 $81.47 216,021
2019-03-29 $79.52 $80.00 $78.78 $79.73 $79.24 261,494
2019-03-28 $77.94 $79.74 $76.99 $78.82 $78.34 141,898
2019-03-27 $77.76 $78.60 $76.38 $77.73 $77.26 198,773
2019-03-26 $76.91 $78.25 $76.66 $77.98 $77.50 166,939
2019-03-25 $75.77 $76.76 $75.24 $76.22 $75.76 175,528
2019-03-22 $80.17 $80.80 $76.04 $76.10 $75.64 291,863
2019-03-21 $78.45 $80.78 $78.45 $80.76 $80.27 224,979
2019-03-20 $78.73 $79.86 $77.79 $78.74 $78.26 270,140
2019-03-19 $78.43 $78.89 $77.88 $78.74 $78.26 131,956
2019-03-18 $77.73 $78.65 $76.90 $78.14 $77.66 220,021
2019-03-15 $77.29 $78.05 $75.31 $77.40 $76.93 448,590
2019-03-14 $77.27 $78.15 $76.57 $77.41 $76.94 108,399
2019-03-13 $79.25 $79.93 $77.22 $77.33 $76.86 266,867
2019-03-12 $78.78 $79.56 $78.11 $78.96 $78.48 207,767
2019-03-11 $76.40 $78.91 $76.40 $78.69 $78.21 263,777
2019-03-08 $74.33 $76.30 $73.51 $76.11 $75.65 260,636
2019-03-07 $74.80 $76.10 $74.39 $75.20 $74.74 171,413
2019-03-06 $77.33 $77.73 $74.66 $74.79 $74.33 212,870
2019-03-05 $77.64 $77.67 $76.70 $77.25 $76.78 132,493
2019-03-04 $78.89 $78.89 $76.33 $77.63 $77.16 287,570
2019-03-01 $77.83 $78.95 $77.29 $78.70 $78.22 163,729
2019-02-28 $77.63 $77.84 $77.00 $77.24 $76.77 191,962
2019-02-27 $77.21 $77.69 $76.66 $77.62 $77.15 140,013
2019-02-26 $77.51 $78.11 $77.30 $77.48 $77.01 189,648
2019-02-25 $77.48 $78.52 $77.30 $77.91 $77.32 298,095
2019-02-22 $76.55 $77.38 $76.55 $76.95 $76.36 349,749
2019-02-21 $76.09 $76.81 $75.70 $76.56 $75.98 411,026
2019-02-20 $75.85 $76.95 $75.19 $76.40 $75.82 262,413
2019-02-19 $76.94 $77.28 $75.67 $76.50 $75.92 520,548
2019-02-15 $77.98 $79.04 $77.00 $77.75 $77.16 370,115
2019-02-14 $77.01 $78.22 $76.52 $77.63 $77.04 345,176
2019-02-13 $77.56 $78.74 $77.16 $77.98 $77.39 481,964
2019-02-12 $76.09 $77.84 $76.00 $77.80 $77.21 491,337
2019-02-11 $72.83 $76.02 $72.47 $75.71 $75.13 779,515
2019-02-08 $70.31 $72.29 $69.17 $72.26 $71.71 650,048
2019-02-07 $65.05 $74.46 $65.01 $71.29 $70.75 1,630,932
2019-02-06 $70.14 $71.74 $67.14 $67.26 $66.75 544,306
2019-02-05 $70.20 $71.35 $69.88 $69.97 $69.44 361,490
2019-02-04 $71.81 $72.71 $69.49 $70.07 $69.54 517,942
2019-02-01 $71.55 $72.41 $70.69 $71.82 $71.27 381,424
2019-01-31 $70.50 $71.83 $70.50 $71.60 $71.05 206,952
2019-01-30 $69.10 $70.74 $68.66 $70.59 $70.05 420,972
2019-01-29 $70.06 $70.50 $68.29 $68.66 $68.14 341,719
2019-01-28 $69.58 $71.11 $68.91 $70.04 $69.51 308,098
2019-01-25 $70.13 $70.94 $69.84 $70.14 $69.60 250,699
2019-01-24 $68.38 $69.90 $68.31 $69.64 $69.11 331,532
2019-01-23 $68.66 $69.88 $67.26 $68.21 $67.69 297,028
2019-01-22 $70.13 $70.59 $67.87 $68.36 $67.84 322,260
2019-01-18 $69.62 $71.54 $69.40 $70.74 $70.20 302,535
2019-01-17 $68.04 $70.36 $68.04 $69.69 $69.16 311,659
2019-01-16 $67.64 $69.13 $67.46 $68.13 $67.61 328,191
2019-01-15 $66.37 $67.85 $65.93 $67.52 $67.00 328,027
2019-01-14 $66.27 $66.96 $65.09 $66.38 $65.87 273,161
2019-01-11 $65.86 $67.24 $65.56 $66.67 $66.16 221,498
2019-01-10 $65.08 $66.30 $64.70 $66.26 $65.75 210,265
2019-01-09 $65.98 $67.10 $64.97 $65.45 $64.95 306,329
2019-01-08 $65.61 $65.78 $64.16 $65.51 $65.01 225,677
2019-01-07 $63.11 $65.48 $62.20 $64.76 $64.27 293,914
2019-01-04 $61.57 $64.22 $61.10 $63.24 $62.76 308,706
2019-01-03 $62.46 $62.83 $60.00 $60.72 $60.26 302,286
2019-01-02 $62.14 $64.11 $60.67 $63.29 $62.81 246,126
2018-12-31 $63.08 $63.54 $61.73 $62.90 $62.42 234,355
2018-12-28 $63.54 $64.40 $62.40 $62.58 $62.10 260,750
2018-12-27 $61.23 $63.51 $60.05 $63.51 $63.03 422,071
2018-12-26 $59.25 $62.23 $58.26 $62.20 $61.73 379,359
2018-12-24 $59.71 $60.36 $58.23 $58.74 $58.29 138,460
2018-12-21 $61.60 $63.97 $59.00 $60.25 $59.79 1,772,976
2018-12-20 $60.20 $61.80 $59.44 $61.69 $61.22 721,451
2018-12-19 $61.64 $62.84 $59.68 $60.21 $59.75 744,953
2018-12-18 $62.49 $63.14 $61.12 $61.44 $60.97 932,438
2018-12-17 $63.87 $66.03 $61.21 $61.54 $61.07 467,440
2018-12-14 $65.49 $66.11 $63.64 $63.87 $63.38 274,929
2018-12-13 $67.33 $67.93 $65.73 $66.10 $65.60 250,277
2018-12-12 $66.94 $68.21 $65.73 $67.27 $66.76 222,852
2018-12-11 $69.03 $70.08 $64.80 $65.93 $65.43 386,213
2018-12-10 $66.07 $68.28 $65.52 $67.84 $67.32 282,950
2018-12-07 $67.93 $69.10 $65.44 $66.07 $65.57 245,210
2018-12-06 $68.32 $69.76 $67.22 $68.56 $68.04 680,136
2018-12-04 $73.22 $73.77 $69.35 $69.49 $68.96 364,404
2018-12-03 $74.60 $74.77 $71.99 $73.92 $73.36 481,513
2018-11-30 $73.40 $74.97 $72.29 $73.25 $72.69 375,278
2018-11-29 $73.24 $74.65 $72.02 $73.68 $73.12 401,695
2018-11-28 $70.75 $73.49 $69.77 $73.46 $72.90 257,328
2018-11-27 $71.40 $72.00 $69.71 $70.19 $69.65 315,038
2018-11-26 $72.08 $72.91 $71.37 $72.21 $71.54 228,494
2018-11-23 $69.66 $72.17 $68.88 $71.00 $70.34 176,529
2018-11-21 $69.36 $71.33 $68.79 $70.51 $69.85 181,051
2018-11-20 $66.94 $69.99 $66.63 $68.84 $68.20 367,723
2018-11-19 $71.89 $72.51 $68.00 $68.15 $67.51 335,090
2018-11-16 $70.80 $72.58 $70.23 $72.04 $71.37 254,312
2018-11-15 $70.85 $72.39 $69.77 $71.55 $70.88 420,265
2018-11-14 $72.51 $72.86 $70.39 $70.98 $70.32 452,575
2018-11-13 $70.06 $72.12 $68.90 $71.35 $70.68 423,935
2018-11-12 $70.32 $70.97 $68.59 $69.59 $68.94 328,266
2018-11-09 $72.34 $72.53 $69.88 $70.47 $69.81 260,434
2018-11-08 $72.40 $73.65 $71.82 $72.70 $72.02 544,454
2018-11-07 $72.23 $73.39 $71.87 $72.67 $71.99 499,239
2018-11-06 $71.96 $74.10 $71.31 $72.04 $71.37 345,599
2018-11-05 $73.03 $73.33 $70.48 $72.19 $71.52 473,153
2018-11-02 $74.40 $74.93 $72.89 $73.30 $72.62 354,779
2018-11-01 $71.71 $74.07 $71.33 $73.97 $73.28 548,052
2018-10-31 $73.81 $74.95 $71.39 $71.72 $71.05 531,662
2018-10-30 $71.46 $74.28 $69.01 $72.54 $71.86 1,058,900
2018-10-29 $71.04 $72.01 $65.51 $67.85 $67.22 867,444
2018-10-26 $69.98 $71.80 $69.12 $70.35 $69.69 709,781
2018-10-25 $70.15 $72.07 $68.93 $71.29 $70.63 924,351
2018-10-24 $72.32 $72.81 $69.15 $69.20 $68.55 493,483
2018-10-23 $71.67 $73.27 $70.82 $72.60 $71.92 384,305
2018-10-22 $72.34 $73.82 $71.44 $72.87 $72.19 442,866
2018-10-19 $73.73 $74.69 $71.03 $71.64 $70.97 372,994
2018-10-18 $74.72 $75.95 $73.24 $73.62 $72.93 592,423
2018-10-17 $74.19 $75.43 $72.99 $75.17 $74.47 305,516
2018-10-16 $72.97 $74.79 $72.19 $74.63 $73.93 492,532
2018-10-15 $74.03 $74.89 $71.30 $72.04 $71.37 450,671
2018-10-12 $73.73 $74.58 $71.83 $74.08 $73.39 444,624
2018-10-11 $72.63 $74.60 $71.17 $72.80 $72.12 617,055
2018-10-10 $77.90 $78.00 $72.60 $73.10 $72.42 890,315
2018-10-09 $69.62 $80.35 $69.62 $77.38 $76.66 3,610,705
2018-10-08 $93.50 $93.79 $89.35 $90.01 $89.17 367,561
2018-10-05 $95.03 $96.67 $91.88 $93.53 $92.66 322,495
2018-10-04 $97.86 $97.94 $94.26 $94.94 $94.05 221,124
2018-10-03 $98.23 $98.98 $96.23 $98.40 $97.48 159,880
2018-10-02 $99.91 $99.91 $97.50 $97.93 $97.02 147,879
2018-10-01 $102.12 $102.17 $98.95 $99.90 $98.97 206,244
2018-09-28 $100.15 $101.85 $100.15 $101.48 $100.53 301,180
2018-09-27 $99.96 $101.74 $98.63 $100.19 $99.26 352,927
2018-09-26 $103.22 $103.35 $99.25 $99.54 $98.61 420,016
2018-09-25 $102.41 $103.41 $102.08 $102.87 $101.91 202,436
2018-09-24 $100.55 $101.99 $100.00 $101.98 $101.03 179,871
2018-09-21 $101.92 $102.79 $100.98 $101.04 $100.10 497,083
2018-09-20 $100.36 $102.31 $99.07 $101.98 $101.03 124,137
2018-09-19 $104.14 $105.65 $99.52 $99.91 $98.98 214,189
2018-09-18 $102.22 $104.64 $101.58 $104.23 $103.26 356,735
2018-09-17 $104.54 $104.54 $101.59 $102.21 $101.26 278,440
2018-09-14 $103.35 $105.37 $103.00 $104.51 $103.54 267,032
2018-09-13 $103.00 $104.69 $102.74 $103.07 $102.11 129,487
2018-09-12 $101.40 $102.57 $100.79 $102.22 $101.27 376,613
2018-09-11 $101.03 $102.47 $100.80 $101.70 $100.75 230,660
2018-09-10 $101.25 $101.93 $100.71 $101.30 $100.36 186,823
2018-09-07 $99.64 $102.72 $99.32 $100.78 $99.84 195,391
2018-09-06 $99.70 $100.88 $98.61 $100.02 $99.09 378,169
2018-09-05 $103.61 $103.98 $99.32 $100.07 $99.14 331,023
2018-09-04 $104.11 $104.41 $102.80 $103.87 $102.90 316,044
2018-08-31 $103.69 $104.85 $103.35 $104.57 $103.60 192,881
2018-08-30 $104.76 $105.69 $103.70 $104.14 $103.17 175,142
2018-08-29 $102.85 $105.10 $102.85 $104.91 $103.93 198,781
2018-08-28 $101.64 $103.56 $101.32 $102.92 $101.96 552,860
2018-08-27 $102.70 $103.70 $101.22 $101.64 $100.69 228,944
2018-08-24 $100.51 $103.95 $100.51 $102.40 $101.33 294,110
2018-08-23 $98.26 $100.70 $98.26 $99.99 $98.94 212,109
2018-08-22 $98.02 $98.92 $97.90 $98.26 $97.23 148,699
2018-08-21 $97.70 $99.48 $97.70 $98.32 $97.29 148,486
2018-08-20 $97.70 $98.43 $96.50 $97.56 $96.54 143,516
2018-08-17 $97.17 $97.85 $96.63 $97.69 $96.67 169,475
2018-08-16 $96.87 $98.12 $96.29 $97.44 $96.42 150,738
2018-08-15 $97.60 $98.64 $95.57 $96.27 $95.26 237,279
2018-08-14 $96.79 $98.62 $96.04 $98.20 $97.17 249,424
2018-08-13 $95.95 $97.57 $94.86 $96.48 $95.47 185,587
2018-08-10 $95.78 $96.61 $94.81 $95.65 $94.65 286,321
2018-08-09 $97.07 $97.57 $96.34 $96.47 $95.46 180,548
2018-08-08 $99.57 $99.57 $95.90 $96.91 $95.89 298,227
2018-08-07 $99.57 $100.24 $97.12 $97.50 $96.48 325,222
2018-08-06 $96.91 $100.00 $96.89 $99.25 $98.21 565,505
2018-08-03 $98.20 $99.23 $95.64 $96.94 $95.92 626,923
2018-08-02 $99.20 $99.54 $98.23 $98.36 $97.33 396,616
2018-08-01 $99.59 $101.22 $97.72 $98.77 $97.73 910,378
2018-07-31 $110.39 $110.39 $99.04 $99.81 $98.76 1,614,055
2018-07-30 $114.07 $116.81 $108.51 $109.42 $108.27 515,958
2018-07-27 $118.36 $118.80 $113.32 $113.67 $112.48 398,071
2018-07-26 $118.44 $119.44 $117.84 $118.15 $116.91 294,670
2018-07-25 $117.68 $119.60 $117.11 $118.42 $117.18 249,083
2018-07-24 $119.15 $120.35 $117.08 $117.70 $116.47 408,418
2018-07-23 $117.47 $118.97 $116.45 $118.90 $117.65 220,567
2018-07-20 $116.42 $117.84 $115.90 $117.76 $116.52 301,721
2018-07-19 $115.27 $116.64 $114.58 $116.48 $115.26 178,786
2018-07-18 $114.57 $116.11 $113.43 $116.02 $114.80 297,503
2018-07-17 $114.22 $115.13 $113.22 $114.91 $113.70 267,050
2018-07-16 $114.58 $115.21 $113.73 $114.90 $113.69 687,464
2018-07-13 $113.98 $114.61 $112.88 $114.30 $113.10 227,606
2018-07-12 $113.29 $114.73 $112.48 $113.69 $112.50 262,301
2018-07-11 $110.95 $113.08 $110.95 $112.61 $111.43 192,502
2018-07-10 $111.15 $112.45 $110.99 $112.04 $110.86 332,906
2018-07-09 $109.81 $111.20 $109.81 $111.14 $109.97 358,353
2018-07-06 $106.61 $109.59 $106.61 $109.37 $108.22 237,969
2018-07-05 $104.54 $106.66 $104.40 $106.55 $105.43 195,527
2018-07-03 $105.13 $105.34 $103.09 $103.78 $102.69 140,165
2018-07-02 $101.55 $104.77 $101.05 $104.42 $103.32 198,081
2018-06-29 $101.87 $102.87 $100.90 $102.45 $101.38 306,167
2018-06-28 $99.77 $101.79 $98.77 $101.42 $100.36 176,141
2018-06-27 $103.36 $105.51 $98.68 $98.84 $97.80 238,718
2018-06-26 $102.74 $103.93 $101.59 $102.95 $101.87 193,847
2018-06-25 $107.23 $107.23 $97.47 $102.34 $101.27 280,827
2018-06-22 $109.93 $110.90 $106.92 $107.93 $106.80 560,749
2018-06-21 $110.25 $110.52 $108.61 $109.61 $108.46 296,545
2018-06-20 $110.00 $111.60 $104.85 $110.49 $109.33 218,629
2018-06-19 $108.18 $109.99 $106.93 $109.89 $108.74 237,239
2018-06-18 $108.09 $109.16 $107.62 $108.89 $107.75 199,895
2018-06-15 $107.13 $108.51 $105.48 $108.27 $107.13 550,889
2018-06-14 $106.22 $107.89 $105.78 $107.72 $106.59 177,191
2018-06-13 $105.60 $106.71 $105.05 $105.74 $104.63 207,561
2018-06-12 $103.60 $105.74 $103.44 $105.57 $104.46 241,899
2018-06-11 $102.51 $104.03 $102.51 $103.81 $102.72 139,435
2018-06-08 $101.44 $102.97 $100.75 $102.63 $101.55 140,624
2018-06-07 $103.42 $103.67 $100.81 $101.51 $100.45 174,463
2018-06-06 $102.84 $103.81 $101.91 $103.15 $102.07 173,078
2018-06-05 $101.78 $102.84 $101.33 $102.70 $101.62 202,425
2018-06-04 $100.16 $101.64 $99.16 $101.60 $100.53 197,626
2018-06-01 $98.19 $99.77 $97.71 $99.26 $98.22 288,884
2018-05-31 $97.93 $98.89 $97.44 $97.47 $96.45 221,423
2018-05-30 $98.74 $99.08 $97.14 $97.80 $96.77 333,035
2018-05-29 $97.52 $98.35 $97.10 $98.11 $97.08 300,643
2018-05-25 $97.83 $99.29 $97.78 $98.10 $97.07 338,365
2018-05-24 $98.75 $98.91 $97.71 $98.42 $97.39 394,981
2018-05-23 $97.81 $99.13 $97.63 $98.82 $97.66 345,501
2018-05-22 $99.50 $99.98 $98.11 $98.23 $97.08 168,001
2018-05-21 $99.24 $99.98 $97.56 $98.98 $97.82 291,260
2018-05-18 $99.34 $99.96 $98.58 $98.70 $97.55 222,087
2018-05-17 $98.49 $99.63 $98.17 $98.94 $97.78 154,853
2018-05-16 $98.85 $100.29 $98.40 $98.93 $97.77 177,621
2018-05-15 $99.09 $99.09 $97.10 $98.70 $97.55 368,474
2018-05-14 $101.44 $101.65 $99.54 $99.64 $98.47 203,045
2018-05-11 $101.55 $101.68 $100.72 $101.20 $100.02 189,387
2018-05-10 $100.93 $101.89 $100.71 $101.38 $100.19 268,374
2018-05-09 $101.83 $103.39 $100.21 $100.90 $99.72 310,653
2018-05-08 $101.30 $102.48 $101.09 $101.78 $100.59 172,124
2018-05-07 $101.28 $102.97 $100.15 $102.09 $100.90 141,960
2018-05-04 $97.20 $101.75 $96.92 $100.98 $99.80 305,083
2018-05-03 $96.77 $99.72 $95.47 $97.24 $96.10 300,265
2018-05-02 $100.95 $101.74 $97.16 $97.35 $96.21 385,875
2018-05-01 $98.25 $104.10 $95.28 $100.56 $99.38 873,592
2018-04-30 $106.58 $111.39 $104.95 $104.96 $103.73 497,225
2018-04-27 $107.02 $107.02 $104.98 $105.89 $104.65 473,136
2018-04-26 $106.02 $108.01 $105.95 $106.35 $105.11 179,970
2018-04-25 $105.26 $106.30 $103.21 $105.05 $103.82 235,267
2018-04-24 $107.79 $108.56 $104.19 $105.40 $104.17 204,056
2018-04-23 $108.45 $109.29 $106.49 $107.24 $105.99 160,183
2018-04-20 $109.42 $109.76 $107.77 $108.09 $106.83 238,041
2018-04-19 $110.33 $111.66 $109.31 $109.93 $108.64 137,034
2018-04-18 $110.68 $111.68 $109.91 $110.76 $109.46 130,076
2018-04-17 $107.70 $110.71 $107.40 $110.27 $108.98 205,180
2018-04-16 $106.43 $107.40 $105.38 $106.84 $105.59 189,616
2018-04-13 $107.31 $107.31 $105.26 $105.82 $104.58 101,736
2018-04-12 $106.52 $107.55 $106.12 $107.08 $105.83 128,683
2018-04-11 $104.23 $106.54 $104.23 $105.90 $104.66 157,584
2018-04-10 $105.03 $105.91 $104.04 $104.75 $103.52 212,757
2018-04-09 $104.26 $105.71 $103.59 $103.65 $102.44 123,184
2018-04-06 $105.07 $105.85 $102.74 $103.48 $102.27 221,783
2018-04-05 $104.14 $106.73 $104.14 $105.94 $104.70 347,799
2018-04-04 $98.76 $103.20 $98.76 $102.78 $101.58 190,453
2018-04-03 $100.05 $100.99 $98.98 $100.36 $99.19 256,131
2018-04-02 $101.40 $103.14 $98.52 $99.61 $98.44 275,148
2018-03-29 $99.21 $103.17 $98.99 $101.81 $100.62 309,109
2018-03-28 $101.60 $102.13 $97.90 $98.69 $97.54 295,811
2018-03-27 $105.49 $105.77 $100.95 $101.29 $100.11 344,915
2018-03-26 $105.00 $105.34 $102.93 $105.01 $103.78 422,439
2018-03-23 $106.74 $107.48 $103.26 $103.31 $102.10 307,113
2018-03-22 $108.25 $108.99 $106.58 $106.84 $105.59 204,993
2018-03-21 $107.80 $109.63 $107.30 $108.90 $107.63 144,652
2018-03-20 $107.31 $108.71 $107.31 $107.80 $106.54 180,131
2018-03-19 $107.68 $108.35 $105.69 $107.60 $106.34 166,981
2018-03-16 $109.31 $109.31 $107.12 $108.20 $106.93 344,785
2018-03-15 $109.13 $110.40 $108.01 $108.91 $107.64 197,283
2018-03-14 $108.07 $109.40 $106.32 $108.67 $107.40 153,669
2018-03-13 $110.02 $110.86 $107.44 $107.54 $106.28 284,901
2018-03-12 $106.87 $110.13 $106.51 $109.58 $108.30 338,915
2018-03-09 $111.62 $116.07 $110.75 $111.25 $109.95 263,876
2018-03-08 $108.96 $110.80 $108.17 $110.60 $109.31 257,897
2018-03-07 $105.69 $109.12 $104.43 $108.63 $107.36 410,805
2018-03-06 $105.15 $106.64 $103.11 $106.40 $105.16 376,863
2018-03-05 $102.42 $105.16 $100.45 $104.59 $103.37 231,311
2018-03-02 $99.82 $103.53 $98.67 $103.14 $101.93 270,146
2018-03-01 $102.43 $103.46 $99.24 $100.73 $99.55 302,356
2018-02-28 $103.55 $104.58 $102.39 $102.52 $101.32 241,140
2018-02-27 $104.23 $105.20 $103.03 $103.25 $102.04 235,835
2018-02-26 $103.67 $104.49 $101.97 $104.06 $102.72 212,883
2018-02-23 $102.10 $103.33 $101.22 $103.25 $101.92 196,834
2018-02-22 $101.24 $102.35 $100.29 $101.43 $100.13 169,717
2018-02-21 $100.12 $104.08 $99.20 $101.09 $99.79 379,430
2018-02-20 $98.27 $100.83 $97.26 $100.12 $98.83 323,819
2018-02-16 $98.64 $100.88 $98.07 $100.05 $98.76 451,059
2018-02-15 $97.06 $99.38 $95.47 $99.10 $97.83 298,322
2018-02-14 $94.20 $97.99 $93.06 $97.33 $96.08 359,634
2018-02-13 $93.06 $95.31 $92.47 $95.20 $93.98 240,697
2018-02-12 $94.00 $95.70 $92.67 $93.74 $92.54 377,710
2018-02-09 $95.13 $97.76 $90.45 $93.58 $92.38 564,097
2018-02-08 $100.45 $100.45 $93.94 $94.21 $93.00 553,965
2018-02-07 $93.06 $101.99 $92.30 $99.34 $98.06 1,076,830
2018-02-06 $88.53 $93.25 $87.75 $91.75 $90.57 560,447
2018-02-05 $91.51 $93.27 $90.12 $90.21 $89.05 223,274
2018-02-02 $94.77 $96.78 $92.13 $92.16 $90.98 295,663
2018-02-01 $95.13 $96.15 $94.85 $95.80 $94.57 339,951
2018-01-31 $96.28 $96.59 $95.43 $95.82 $94.59 322,382
2018-01-30 $95.35 $97.23 $95.33 $95.69 $94.46 240,238
2018-01-29 $96.36 $97.33 $95.87 $96.01 $94.78 198,211
2018-01-26 $95.32 $96.90 $94.71 $96.73 $95.49 163,524
2018-01-25 $95.36 $96.68 $94.86 $95.06 $93.84 218,712
2018-01-24 $96.38 $96.99 $95.03 $95.08 $93.86 321,259
2018-01-23 $95.66 $96.64 $95.30 $95.83 $94.60 304,854
2018-01-22 $95.57 $96.55 $95.41 $95.70 $94.47 301,806
2018-01-19 $94.84 $96.51 $94.38 $95.80 $94.57 298,749
2018-01-18 $94.57 $95.48 $94.33 $94.48 $93.27 269,632
2018-01-17 $94.14 $94.78 $94.00 $94.54 $93.33 208,649
2018-01-16 $95.54 $96.72 $93.91 $94.04 $92.83 249,319
2018-01-12 $95.23 $96.20 $94.41 $95.55 $94.32 121,498
2018-01-11 $93.00 $95.37 $93.00 $95.06 $93.84 157,616
2018-01-10 $92.89 $93.85 $91.95 $93.72 $92.52 176,292
2018-01-09 $96.09 $96.61 $93.49 $93.53 $92.33 178,070
2018-01-08 $94.15 $96.00 $93.52 $95.81 $94.58 197,695
2018-01-05 $94.84 $95.53 $94.16 $94.49 $93.28 210,000
2018-01-04 $94.85 $95.83 $94.26 $94.54 $93.33 146,858
2018-01-03 $94.41 $94.96 $93.65 $94.42 $93.21 182,380
2018-01-02 $95.12 $95.12 $93.11 $94.32 $93.11 229,607
2017-12-29 $95.10 $95.86 $94.49 $94.49 $93.28 154,622
2017-12-28 $96.14 $96.14 $94.61 $95.00 $93.78 106,421
2017-12-27 $95.66 $96.98 $95.00 $96.13 $94.90 106,494
2017-12-26 $95.83 $96.17 $95.26 $95.51 $94.28 159,193
2017-12-22 $96.86 $96.86 $95.70 $96.18 $94.94 203,404
2017-12-21 $97.00 $97.36 $96.16 $96.65 $95.41 281,355
2017-12-20 $97.83 $98.15 $96.05 $96.69 $95.45 189,862
2017-12-19 $97.40 $97.84 $96.71 $97.45 $96.20 184,162
2017-12-18 $97.35 $98.47 $96.56 $97.41 $96.16 163,663
2017-12-15 $95.66 $97.55 $94.67 $96.90 $95.66 387,996
2017-12-14 $96.35 $97.20 $95.18 $95.52 $94.29 169,227
2017-12-13 $95.60 $96.68 $95.60 $96.32 $95.08 148,130
2017-12-12 $95.90 $96.23 $95.28 $95.39 $94.16 129,956
2017-12-11 $95.44 $96.61 $94.92 $95.72 $94.49 178,286
2017-12-08 $96.96 $97.68 $95.34 $95.43 $94.20 165,371
2017-12-07 $96.06 $96.93 $95.66 $96.38 $95.14 187,861
2017-12-06 $95.53 $97.18 $94.37 $96.10 $94.87 117,189
2017-12-05 $95.12 $97.04 $94.76 $95.80 $94.57 219,532
2017-12-04 $98.38 $98.38 $94.64 $95.11 $93.89 231,095
2017-12-01 $98.43 $98.55 $94.96 $97.50 $96.25 224,089
2017-11-30 $98.89 $99.21 $97.14 $98.45 $97.19 423,387
2017-11-29 $103.59 $104.13 $98.03 $98.20 $96.94 393,145
2017-11-28 $102.39 $103.70 $101.73 $103.56 $102.23 216,059
2017-11-27 $102.77 $103.14 $101.98 $102.32 $101.01 131,441
2017-11-24 $102.45 $103.32 $101.74 $103.12 $101.68 49,082
2017-11-22 $103.95 $104.55 $102.23 $102.43 $101.00 123,864
2017-11-21 $102.96 $104.53 $102.96 $103.79 $102.34 146,300
2017-11-20 $102.11 $103.43 $101.29 $102.57 $101.13 171,006
2017-11-17 $100.32 $102.06 $100.09 $102.04 $100.61 196,686
2017-11-16 $99.57 $102.12 $99.57 $100.67 $99.26 257,814
2017-11-15 $100.30 $100.93 $98.77 $98.98 $97.59 330,804
2017-11-14 $99.31 $101.36 $99.05 $101.23 $99.81 214,339
2017-11-13 $98.74 $99.91 $98.14 $99.89 $98.49 112,125
2017-11-10 $98.48 $99.83 $98.27 $99.43 $98.04 159,633
2017-11-09 $98.83 $99.34 $97.54 $98.45 $97.07 183,478
2017-11-08 $98.00 $99.99 $97.30 $99.75 $98.35 237,996
2017-11-07 $99.49 $100.03 $97.47 $98.67 $97.29 244,460
2017-11-06 $100.03 $100.82 $99.66 $99.77 $98.37 249,716
2017-11-03 $98.86 $100.96 $98.44 $100.47 $99.06 337,468
2017-11-02 $98.90 $99.65 $98.01 $98.89 $97.51 221,339
2017-11-01 $102.25 $102.27 $97.87 $98.90 $97.52 376,621
2017-10-31 $101.46 $102.37 $100.33 $101.30 $99.88 315,350
2017-10-30 $102.46 $103.41 $101.11 $101.27 $99.85 577,515
2017-10-27 $97.51 $102.93 $96.98 $102.39 $100.96 925,148
2017-10-26 $93.93 $97.07 $91.37 $96.82 $95.46 690,485
2017-10-25 $91.25 $92.29 $90.75 $91.12 $89.84 255,670
2017-10-24 $92.60 $92.83 $90.67 $91.52 $90.24 377,490
2017-10-23 $93.45 $93.95 $92.34 $92.43 $91.14 245,307
2017-10-20 $92.37 $93.00 $91.69 $93.00 $91.70 281,634
2017-10-19 $91.88 $92.29 $90.75 $91.67 $90.39 290,870
2017-10-18 $91.89 $92.85 $91.03 $91.95 $90.66 273,204
2017-10-17 $92.35 $92.75 $91.22 $91.46 $90.18 154,741
2017-10-16 $91.20 $93.23 $90.65 $92.33 $91.04 302,770
2017-10-13 $91.30 $91.30 $90.38 $90.71 $89.44 235,758
2017-10-12 $89.95 $92.13 $89.82 $91.11 $89.83 282,354
2017-10-11 $89.45 $90.01 $89.38 $89.96 $88.70 176,429
2017-10-10 $89.33 $89.73 $88.90 $89.53 $88.28 118,834
2017-10-09 $88.98 $89.24 $88.56 $88.90 $87.66 110,366
2017-10-06 $87.83 $88.84 $87.37 $88.77 $87.53 211,354
2017-10-05 $88.76 $88.91 $87.25 $88.29 $87.05 196,270
2017-10-04 $88.05 $88.81 $86.93 $88.75 $87.51 176,437
2017-10-03 $87.80 $88.52 $87.71 $88.44 $87.20 166,676
2017-10-02 $87.95 $88.28 $86.80 $87.51 $86.28 247,317
2017-09-29 $86.93 $88.25 $86.60 $87.80 $86.57 286,327
2017-09-28 $86.47 $87.30 $85.49 $87.15 $85.93 178,218
2017-09-27 $84.29 $87.06 $84.29 $86.70 $85.49 277,366
2017-09-26 $83.73 $84.39 $83.31 $83.72 $82.55 129,030
2017-09-25 $84.77 $84.91 $83.07 $83.43 $82.26 233,657
2017-09-22 $83.58 $85.24 $83.58 $84.97 $83.78 219,777
2017-09-21 $83.59 $84.11 $82.90 $83.01 $81.85 234,722
2017-09-20 $83.87 $84.18 $83.12 $83.58 $82.41 359,364
2017-09-19 $83.98 $84.67 $83.36 $83.77 $82.60 245,928
2017-09-18 $83.65 $84.35 $83.45 $83.79 $82.62 151,775
2017-09-15 $84.50 $84.88 $82.96 $83.62 $82.45 485,199
2017-09-14 $84.29 $84.63 $83.61 $84.59 $83.41 155,085
2017-09-13 $85.43 $86.14 $84.11 $84.26 $83.08 225,719
2017-09-12 $85.74 $86.06 $84.75 $85.37 $84.17 228,778
2017-09-11 $85.60 $86.97 $85.30 $85.82 $84.62 305,976
2017-09-08 $84.38 $85.19 $84.00 $84.94 $83.75 161,314
2017-09-07 $83.51 $84.43 $83.28 $84.40 $83.22 171,620
2017-09-06 $84.00 $84.04 $82.68 $83.34 $82.17 157,502
2017-09-05 $83.90 $84.68 $83.10 $83.98 $82.80 169,340
2017-09-01 $84.86 $84.86 $83.31 $83.99 $82.81 161,625
2017-08-31 $84.35 $84.79 $83.76 $84.41 $83.23 241,358
2017-08-30 $82.89 $84.34 $82.80 $84.14 $82.96 151,885
2017-08-29 $83.68 $84.01 $81.64 $82.85 $81.69 239,020
2017-08-28 $84.00 $84.14 $83.38 $84.12 $82.94 186,308
2017-08-25 $83.79 $84.25 $83.19 $83.95 $82.77 170,184
2017-08-24 $83.65 $83.72 $82.60 $83.27 $82.10 177,221
2017-08-23 $84.22 $84.86 $83.37 $83.45 $82.16 168,494
2017-08-22 $84.40 $85.18 $84.40 $84.83 $83.52 139,684
2017-08-21 $83.24 $84.37 $82.98 $84.12 $82.82 150,488
2017-08-18 $83.29 $84.22 $82.90 $83.44 $82.15 142,192
2017-08-17 $84.74 $86.11 $83.49 $83.56 $82.27 240,741
2017-08-16 $85.06 $85.74 $84.89 $85.28 $83.97 257,209
2017-08-15 $85.72 $85.72 $84.53 $84.65 $83.34 249,718
2017-08-14 $85.23 $86.30 $84.01 $85.52 $84.20 209,344
2017-08-11 $84.45 $85.17 $84.23 $84.61 $83.31 224,746
2017-08-10 $86.36 $86.85 $84.28 $84.37 $83.07 151,304
2017-08-09 $86.97 $87.66 $86.05 $86.66 $85.32 178,844
2017-08-08 $87.77 $88.55 $87.36 $87.57 $86.22 131,096
2017-08-07 $87.67 $89.11 $87.67 $88.04 $86.68 146,487
2017-08-04 $88.24 $88.52 $87.24 $87.66 $86.31 117,965
2017-08-03 $86.85 $88.25 $85.93 $87.96 $86.60 208,118
2017-08-02 $89.14 $90.71 $85.98 $86.29 $84.96 364,263
2017-08-01 $89.50 $93.05 $88.54 $89.13 $87.76 524,960
2017-07-31 $92.39 $93.81 $91.91 $92.34 $90.92 424,949
2017-07-28 $91.71 $92.61 $91.06 $91.84 $90.42 221,829
2017-07-27 $92.81 $93.27 $90.94 $92.13 $90.71 206,049
2017-07-26 $92.68 $93.03 $92.06 $92.82 $91.39 120,142
2017-07-25 $91.02 $92.95 $90.79 $92.64 $91.21 262,468
2017-07-24 $89.56 $91.51 $89.50 $91.18 $89.77 119,179
2017-07-21 $90.08 $90.08 $89.17 $89.56 $88.18 157,205
2017-07-20 $89.83 $89.99 $87.41 $89.59 $88.21 136,066
2017-07-19 $88.49 $90.07 $87.11 $89.70 $88.32 224,422
2017-07-18 $88.10 $88.84 $87.41 $88.31 $86.95 237,962
2017-07-17 $88.80 $89.20 $88.28 $88.48 $87.12 142,150
2017-07-14 $88.65 $89.25 $88.54 $88.77 $87.40 180,376
2017-07-13 $89.96 $90.42 $88.36 $88.66 $87.29 200,173
2017-07-12 $89.24 $90.90 $89.07 $90.09 $88.70 263,756
2017-07-11 $87.97 $89.42 $87.53 $88.63 $87.26 261,800
2017-07-10 $87.16 $88.29 $86.39 $87.61 $86.26 221,971
2017-07-07 $85.20 $87.29 $85.20 $87.13 $85.79 290,592
2017-07-06 $85.36 $86.02 $84.69 $85.21 $83.90 261,110
2017-07-05 $85.42 $86.43 $84.81 $86.05 $84.72 218,697
2017-07-03 $85.92 $86.49 $84.29 $85.11 $83.80 305,094
2017-06-30 $86.16 $87.74 $85.70 $85.75 $84.43 584,679
2017-06-29 $88.03 $88.65 $85.30 $85.60 $84.28 924,033
2017-06-28 $90.78 $92.73 $88.95 $89.52 $88.14 5,173,613
2017-06-27 $91.99 $92.68 $90.05 $90.36 $88.97 570,867
2017-06-26 $90.32 $90.86 $88.58 $89.25 $87.87 146,023
2017-06-23 $87.89 $89.83 $87.89 $89.50 $88.12 311,112
2017-06-22 $87.11 $87.95 $86.51 $87.61 $86.26 125,723
2017-06-21 $86.61 $88.49 $86.61 $87.03 $85.69 141,892
2017-06-20 $87.38 $88.62 $86.37 $86.47 $85.14 182,001
2017-06-19 $87.51 $88.41 $86.87 $87.43 $86.08 344,016
2017-06-16 $85.13 $86.63 $83.42 $86.61 $85.27 330,248
2017-06-15 $84.69 $85.73 $83.67 $85.64 $84.32 128,267
2017-06-14 $86.59 $87.01 $84.78 $85.59 $84.27 205,807
2017-06-13 $85.55 $86.80 $85.19 $86.51 $85.18 145,715
2017-06-12 $85.13 $85.37 $82.44 $85.17 $83.86 303,624
2017-06-09 $88.12 $88.60 $84.61 $85.56 $84.24 341,574
2017-06-08 $87.74 $88.65 $86.50 $88.05 $86.69 244,012
2017-06-07 $87.83 $88.38 $87.31 $87.49 $86.14 198,335
2017-06-06 $87.15 $89.13 $86.33 $87.44 $86.09 270,424
2017-06-05 $86.34 $89.66 $86.34 $87.80 $86.45 528,060
2017-06-02 $85.08 $86.96 $84.78 $86.62 $85.28 310,182
2017-06-01 $82.98 $84.89 $82.74 $84.87 $83.56 257,670
2017-05-31 $83.58 $83.94 $82.17 $82.73 $81.45 243,031
2017-05-30 $83.41 $84.38 $82.99 $83.22 $81.94 219,972
2017-05-26 $83.04 $84.08 $81.62 $83.69 $82.40 190,826
2017-05-25 $82.62 $83.37 $82.33 $82.91 $81.63 182,035
2017-05-24 $81.73 $82.54 $81.11 $82.39 $81.12 204,848
2017-05-23 $82.00 $82.68 $80.25 $81.85 $80.47 272,177
2017-05-22 $80.53 $82.00 $79.83 $81.90 $80.52 201,269
2017-05-19 $79.79 $80.78 $79.64 $80.34 $78.99 312,970
2017-05-18 $78.75 $79.80 $78.30 $79.40 $78.06 286,157
2017-05-17 $79.59 $80.46 $78.42 $79.00 $77.67 341,224
2017-05-16 $80.35 $81.20 $80.17 $80.57 $79.21 170,851
2017-05-15 $80.00 $80.64 $79.07 $79.87 $78.52 194,356
2017-05-12 $78.35 $80.83 $78.33 $79.82 $78.47 449,362
2017-05-11 $79.17 $79.74 $78.07 $78.70 $77.37 173,975
2017-05-10 $79.27 $79.63 $78.83 $79.36 $78.02 196,654
2017-05-09 $79.50 $79.77 $78.90 $79.30 $77.96 357,639
2017-05-08 $79.39 $79.91 $78.86 $79.36 $78.02 166,166
2017-05-05 $79.07 $80.97 $78.89 $79.38 $78.04 195,974
2017-05-04 $80.08 $80.75 $78.68 $78.94 $77.61 318,153
2017-05-03 $78.87 $79.86 $78.55 $79.74 $78.40 460,256
2017-05-02 $77.40 $81.68 $75.93 $80.84 $79.48 698,481
2017-05-01 $80.57 $81.59 $80.11 $81.50 $80.13 699,082
2017-04-28 $79.53 $81.00 $78.27 $80.41 $79.06 561,835
2017-04-27 $79.25 $79.77 $78.93 $79.26 $77.92 202,282
2017-04-26 $79.02 $79.52 $78.28 $79.05 $77.72 266,438
2017-04-25 $79.45 $79.74 $78.67 $78.83 $77.50 247,761
2017-04-24 $79.97 $79.97 $78.85 $78.97 $77.64 180,786
2017-04-21 $78.78 $79.28 $78.42 $78.91 $77.58 186,062
2017-04-20 $78.80 $79.23 $78.24 $78.82 $77.49 230,829
2017-04-19 $77.93 $78.88 $77.31 $78.36 $77.04 270,583
2017-04-18 $76.63 $77.37 $76.36 $77.15 $75.85 129,918
2017-04-17 $77.26 $77.93 $75.80 $76.86 $75.56 249,204
2017-04-13 $76.88 $77.51 $76.77 $77.00 $75.70 222,272
2017-04-12 $77.18 $77.57 $76.55 $77.03 $75.73 150,169
2017-04-11 $76.90 $77.66 $76.54 $77.40 $76.10 194,456
2017-04-10 $76.68 $77.73 $76.52 $77.10 $75.80 369,225
2017-04-07 $77.24 $77.99 $76.67 $76.81 $75.52 192,266
2017-04-06 $77.13 $77.72 $76.10 $77.51 $76.20 157,633
2017-04-05 $77.20 $78.23 $76.76 $76.85 $75.56 317,573
2017-04-04 $75.64 $77.18 $75.64 $76.83 $75.54 227,298
2017-04-03 $76.72 $77.50 $75.45 $75.92 $74.64 330,489
2017-03-31 $76.51 $77.12 $76.31 $76.67 $75.38 194,463
2017-03-30 $76.06 $77.36 $76.06 $76.64 $75.35 296,025
2017-03-29 $76.00 $76.48 $75.67 $76.09 $74.81 124,627
2017-03-28 $75.15 $76.26 $74.48 $76.04 $74.76 203,405
2017-03-27 $75.06 $75.86 $74.46 $75.39 $74.12 260,830
2017-03-24 $76.45 $76.82 $75.35 $76.14 $74.86 231,797
2017-03-23 $75.95 $76.76 $74.81 $75.99 $74.71 247,150
2017-03-22 $74.88 $76.05 $74.72 $76.03 $74.75 237,711
2017-03-21 $77.72 $77.85 $75.02 $75.11 $73.84 304,866
2017-03-20 $76.60 $77.71 $76.21 $77.15 $75.85 249,252
2017-03-17 $76.40 $77.16 $75.69 $76.61 $75.32 562,390
2017-03-16 $76.65 $76.72 $75.64 $76.59 $75.30 218,950
2017-03-15 $75.70 $76.22 $75.38 $76.15 $74.87 407,700
2017-03-14 $74.81 $75.82 $74.81 $75.23 $73.96 291,054
2017-03-13 $74.48 $75.36 $74.48 $75.23 $73.96 219,025
2017-03-10 $74.33 $74.75 $73.81 $74.49 $73.23 213,433
2017-03-09 $73.53 $74.21 $73.28 $73.76 $72.52 193,194
2017-03-08 $74.05 $74.70 $73.41 $73.68 $72.44 174,217
2017-03-07 $73.49 $74.21 $73.10 $73.79 $72.55 174,820
2017-03-06 $73.30 $74.12 $73.16 $73.60 $72.36 189,024
2017-03-03 $73.68 $74.12 $73.08 $73.87 $72.63 193,761
2017-03-02 $73.65 $74.28 $72.53 $73.70 $72.46 177,741
2017-03-01 $72.51 $74.02 $71.58 $73.70 $72.46 311,585
2017-02-28 $72.46 $72.75 $71.48 $71.52 $70.31 318,594
2017-02-27 $73.11 $73.81 $72.71 $73.62 $72.38 209,116
2017-02-24 $71.81 $73.20 $71.81 $72.97 $71.74 232,922
2017-02-23 $73.40 $73.63 $72.39 $73.02 $71.67 343,345
2017-02-22 $72.95 $73.74 $72.20 $72.88 $71.53 313,727
2017-02-21 $73.48 $73.97 $72.97 $73.28 $71.93 308,381
2017-02-17 $73.39 $73.62 $68.61 $73.43 $72.07 539,814
2017-02-16 $72.86 $73.41 $72.73 $73.27 $71.92 462,112
2017-02-15 $71.07 $73.92 $70.18 $73.42 $72.06 374,050
2017-02-14 $70.93 $72.26 $70.14 $72.16 $70.83 333,565
2017-02-13 $70.64 $71.76 $70.32 $71.66 $70.34 662,793
2017-02-10 $70.68 $70.87 $67.18 $70.74 $69.43 762,978
2017-02-09 $67.02 $71.75 $64.82 $70.40 $69.10 2,637,256
2017-02-08 $63.22 $63.25 $61.98 $62.06 $60.91 505,050
2017-02-07 $64.95 $65.00 $63.47 $63.51 $62.34 635,782
2017-02-06 $65.19 $65.68 $64.29 $64.76 $63.56 345,843
2017-02-03 $65.44 $66.00 $64.90 $65.45 $64.24 317,780
2017-02-02 $63.86 $65.22 $63.18 $64.81 $63.61 259,910
2017-02-01 $65.74 $65.99 $62.85 $63.87 $62.69 396,122
2017-01-31 $65.91 $66.19 $65.20 $65.61 $64.40 244,751
2017-01-30 $66.81 $66.81 $65.12 $66.21 $64.99 276,224
2017-01-27 $67.32 $67.74 $66.90 $67.14 $65.90 215,330
2017-01-26 $67.12 $67.57 $66.53 $67.19 $65.95 253,622
2017-01-25 $68.57 $68.75 $66.99 $67.31 $66.07 320,724
2017-01-24 $66.64 $68.07 $66.48 $67.87 $66.62 222,576
2017-01-23 $66.67 $67.19 $65.89 $66.55 $65.32 206,259
2017-01-20 $66.59 $67.75 $66.29 $66.72 $65.49 198,217
2017-01-19 $67.63 $68.00 $66.54 $66.55 $65.32 195,262
2017-01-18 $67.53 $67.89 $66.86 $67.60 $66.35 154,071
2017-01-17 $68.30 $68.30 $66.92 $67.26 $66.02 238,495
2017-01-13 $68.05 $69.39 $67.92 $68.72 $67.45 213,493
2017-01-12 $68.14 $68.97 $66.65 $68.12 $66.86 231,443
2017-01-11 $66.39 $68.52 $66.24 $68.37 $67.11 301,864
2017-01-10 $66.48 $67.13 $65.81 $66.42 $65.19 189,465
2017-01-09 $66.23 $66.96 $65.77 $66.27 $65.05 226,303
2017-01-06 $67.04 $67.04 $65.58 $66.17 $64.95 150,299
2017-01-05 $66.71 $67.39 $66.33 $66.82 $65.59 214,076
2017-01-04 $65.39 $67.00 $65.19 $66.76 $65.53 255,878
2017-01-03 $64.89 $65.69 $64.43 $65.03 $63.83 253,706
2016-12-30 $64.23 $64.95 $63.52 $64.00 $62.82 184,736
2016-12-29 $64.22 $64.47 $63.65 $64.17 $62.99 219,118
2016-12-28 $65.43 $65.43 $63.88 $63.95 $62.77 118,756
2016-12-27 $64.67 $65.70 $64.67 $65.32 $64.11 150,240
2016-12-23 $63.84 $64.75 $63.53 $64.66 $63.47 96,458
2016-12-22 $65.54 $65.54 $63.75 $63.91 $62.73 203,983
2016-12-21 $66.05 $66.05 $65.00 $65.51 $64.30 194,668
2016-12-20 $66.24 $66.63 $65.34 $66.28 $65.06 180,356
2016-12-19 $65.11 $66.00 $64.48 $65.64 $64.43 206,964
2016-12-16 $64.93 $65.84 $64.65 $64.74 $63.54 545,369
2016-12-15 $64.91 $65.42 $64.33 $64.76 $63.56 273,151
2016-12-14 $65.79 $66.19 $64.26 $64.81 $63.61 294,503
2016-12-13 $65.29 $66.08 $64.62 $65.83 $64.61 263,435
2016-12-12 $65.69 $65.69 $63.76 $64.81 $63.61 279,393
2016-12-09 $66.61 $67.22 $65.77 $65.94 $64.72 347,600
2016-12-08 $65.47 $66.69 $64.61 $66.66 $65.43 338,370
2016-12-07 $63.66 $65.70 $63.00 $65.42 $64.21 297,152
2016-12-06 $63.03 $63.85 $62.74 $63.58 $62.41 216,289
2016-12-05 $61.03 $63.23 $60.16 $63.16 $61.99 313,021
2016-12-02 $60.53 $60.92 $59.54 $60.64 $59.52 259,453
2016-12-01 $63.04 $64.78 $60.19 $60.54 $59.42 436,327
2016-11-30 $64.28 $64.36 $62.59 $62.78 $61.62 474,599
2016-11-29 $64.45 $64.67 $63.48 $63.94 $62.76 459,683
2016-11-28 $63.00 $64.52 $62.46 $64.18 $62.99 298,566
2016-11-25 $63.39 $63.69 $62.79 $63.46 $62.29 143,915
2016-11-23 $65.21 $65.96 $63.30 $63.84 $62.66 526,845
2016-11-22 $66.50 $67.49 $65.60 $67.42 $66.18 440,206
2016-11-21 $65.56 $66.57 $64.79 $66.53 $65.30 273,813
2016-11-18 $65.16 $65.47 $64.60 $65.34 $64.02 308,592
2016-11-17 $64.72 $65.78 $64.35 $65.15 $63.83 543,649
2016-11-16 $64.98 $65.48 $63.87 $64.72 $63.41 563,800
2016-11-15 $64.74 $65.45 $63.43 $65.00 $63.68 404,785
2016-11-14 $66.06 $66.54 $64.27 $64.65 $63.34 485,863
2016-11-11 $63.94 $66.76 $63.50 $66.11 $64.77 392,079
2016-11-10 $63.73 $64.65 $62.63 $63.73 $62.44 439,600
2016-11-09 $60.61 $63.22 $60.05 $63.06 $61.78 296,273
2016-11-08 $60.78 $62.70 $60.54 $61.96 $60.71 325,679
2016-11-07 $59.37 $61.44 $59.29 $61.33 $60.09 493,017
2016-11-04 $59.04 $59.63 $58.34 $58.83 $57.64 312,442
2016-11-03 $58.67 $59.46 $58.25 $58.79 $57.60 442,403
2016-11-02 $58.00 $61.27 $55.88 $58.29 $57.11 1,284,757
2016-11-01 $61.35 $61.78 $60.27 $61.09 $59.85 328,369
2016-10-31 $60.01 $61.53 $59.54 $61.40 $60.16 306,339
2016-10-28 $60.98 $61.54 $60.09 $60.20 $58.98 294,438
2016-10-27 $65.07 $65.07 $59.90 $60.99 $59.76 623,395
2016-10-26 $64.87 $65.47 $64.13 $64.76 $63.45 245,608
2016-10-25 $65.10 $66.25 $64.34 $65.06 $63.74 290,790
2016-10-24 $64.59 $65.29 $64.59 $65.00 $63.68 207,187
2016-10-21 $63.22 $64.22 $62.84 $64.07 $62.77 223,238
2016-10-20 $63.69 $63.82 $62.68 $63.63 $62.34 210,846
2016-10-19 $63.61 $64.20 $63.31 $63.92 $62.63 170,624
2016-10-18 $64.20 $64.20 $63.66 $63.75 $62.46 162,445
2016-10-17 $63.74 $63.93 $63.17 $63.63 $62.34 179,324
2016-10-14 $64.13 $64.72 $63.43 $63.76 $62.47 138,715
2016-10-13 $64.37 $64.37 $63.52 $63.89 $62.60 266,406
2016-10-12 $64.43 $64.43 $63.02 $64.11 $62.81 205,034
2016-10-11 $65.25 $65.25 $63.88 $64.31 $63.01 200,051
2016-10-10 $65.01 $65.79 $64.80 $65.52 $64.19 168,604
2016-10-07 $65.97 $65.97 $63.88 $64.69 $63.38 347,847
2016-10-06 $65.93 $66.05 $65.28 $65.93 $64.60 144,173
2016-10-05 $65.98 $66.32 $65.44 $66.13 $64.79 261,152
2016-10-04 $65.74 $66.59 $65.46 $65.85 $64.52 266,661
2016-10-03 $65.92 $66.73 $65.29 $65.73 $64.40 279,895
2016-09-30 $66.17 $66.59 $64.91 $66.34 $65.00 286,247
2016-09-29 $65.76 $66.22 $65.17 $65.97 $64.64 358,426
2016-09-28 $65.17 $66.03 $65.06 $66.01 $64.67 218,745
2016-09-27 $65.49 $65.59 $64.75 $65.28 $63.96 449,668
2016-09-26 $66.04 $66.23 $65.52 $65.55 $64.22 271,458
2016-09-23 $66.04 $66.54 $65.80 $66.28 $64.94 234,168
2016-09-22 $66.05 $66.50 $65.68 $66.12 $64.78 329,965
2016-09-21 $65.38 $65.96 $64.99 $65.73 $64.40 239,429
2016-09-20 $65.38 $65.62 $64.99 $65.15 $63.83 215,566
2016-09-19 $64.82 $65.70 $64.58 $65.19 $63.87 317,089
2016-09-16 $64.80 $65.19 $63.89 $64.32 $63.02 518,373
2016-09-15 $64.52 $64.98 $63.27 $64.69 $63.38 215,175
2016-09-14 $65.20 $65.29 $64.37 $64.38 $63.08 235,473
2016-09-13 $65.74 $65.99 $64.06 $65.04 $63.72 281,098
2016-09-12 $66.07 $66.78 $65.72 $66.53 $65.18 336,084
2016-09-09 $68.44 $68.80 $66.31 $66.34 $65.00 297,031
2016-09-08 $69.16 $69.54 $68.74 $69.00 $67.60 241,345
2016-09-07 $69.72 $70.16 $68.92 $69.28 $67.88 287,325
2016-09-06 $69.34 $70.21 $69.04 $69.60 $68.19 223,120
2016-09-02 $69.01 $69.39 $68.82 $69.34 $67.94 206,078
2016-09-01 $67.35 $68.56 $66.96 $68.50 $67.11 204,030
2016-08-31 $67.04 $67.48 $66.58 $67.37 $66.01 297,157
2016-08-30 $67.43 $67.43 $66.67 $67.08 $65.72 89,695
2016-08-29 $67.86 $67.91 $67.20 $67.32 $65.96 137,683
2016-08-26 $67.96 $68.55 $67.02 $67.67 $66.30 162,305
2016-08-25 $67.60 $68.13 $67.25 $68.13 $66.75 151,460
2016-08-24 $67.65 $68.98 $67.39 $67.85 $66.48 271,880
2016-08-23 $66.89 $68.24 $66.78 $67.83 $66.34 303,883
2016-08-22 $66.46 $67.32 $65.88 $66.84 $65.37 226,700
2016-08-19 $66.14 $66.99 $65.69 $66.69 $65.23 195,389
2016-08-18 $65.24 $66.24 $64.87 $66.23 $64.78 262,101
2016-08-17 $67.41 $67.41 $65.36 $65.40 $63.96 229,876
2016-08-16 $69.03 $69.08 $67.28 $67.42 $65.94 407,287
2016-08-15 $68.32 $69.41 $68.09 $69.00 $67.48 157,955
2016-08-12 $68.25 $68.25 $67.41 $68.13 $66.63 90,084
2016-08-11 $68.18 $68.77 $67.81 $68.23 $66.73 112,837
2016-08-10 $67.92 $68.19 $67.58 $68.16 $66.66 157,442
2016-08-09 $66.99 $68.14 $66.89 $68.07 $66.58 260,414
2016-08-08 $67.33 $67.76 $66.00 $67.09 $65.62 125,679
2016-08-05 $67.49 $67.66 $66.86 $67.54 $66.06 193,037
2016-08-04 $66.73 $67.51 $66.56 $67.01 $65.54 239,001
2016-08-03 $66.72 $67.94 $66.15 $66.94 $65.47 233,965
2016-08-02 $69.12 $70.15 $65.13 $66.96 $65.49 637,212
2016-08-01 $67.00 $68.37 $66.44 $67.50 $66.02 490,420
2016-07-29 $66.92 $67.02 $65.90 $66.85 $65.38 346,347
2016-07-28 $67.96 $69.30 $66.84 $66.97 $65.50 533,369
2016-07-27 $69.50 $69.62 $67.34 $67.94 $66.45 611,623
2016-07-26 $70.39 $71.22 $69.93 $71.01 $69.45 136,244
2016-07-25 $70.29 $70.79 $70.03 $70.35 $68.80 142,791
2016-07-22 $69.44 $70.61 $69.03 $70.48 $68.93 130,410
2016-07-21 $70.80 $71.12 $69.25 $69.41 $67.89 122,270
2016-07-20 $70.47 $71.56 $69.85 $71.09 $69.53 116,526
2016-07-19 $70.07 $70.30 $69.54 $70.04 $68.50 134,127
2016-07-18 $70.31 $70.72 $69.53 $70.02 $68.48 86,811
2016-07-15 $71.36 $71.36 $70.09 $70.21 $68.67 163,219
2016-07-14 $71.52 $71.76 $70.74 $70.89 $69.33 143,193
2016-07-13 $70.78 $71.57 $70.35 $70.86 $69.30 210,984
2016-07-12 $69.58 $70.89 $69.04 $70.61 $69.06 204,079
2016-07-11 $68.88 $69.70 $68.45 $68.98 $67.47 310,099
2016-07-08 $67.91 $68.68 $67.89 $68.33 $66.83 257,972
2016-07-07 $67.86 $68.26 $67.42 $67.69 $66.20 136,474
2016-07-06 $66.79 $68.05 $66.49 $67.75 $66.26 146,712
2016-07-05 $67.05 $67.41 $66.43 $67.31 $65.83 123,477
2016-07-01 $67.70 $68.38 $67.01 $67.30 $65.82 182,785
2016-06-30 $66.30 $67.95 $65.75 $67.90 $66.41 390,966
2016-06-29 $64.51 $65.95 $63.75 $65.90 $64.45 183,763
2016-06-28 $64.29 $64.60 $63.56 $63.80 $62.40 199,000
2016-06-27 $65.26 $66.00 $63.22 $63.53 $62.13 371,455
2016-06-24 $65.14 $67.64 $65.14 $66.37 $64.91 554,286
2016-06-23 $67.58 $68.40 $66.92 $68.40 $66.90 140,250
2016-06-22 $67.10 $67.18 $66.56 $66.75 $65.28 195,664
2016-06-21 $66.70 $67.16 $66.49 $66.94 $65.47 142,415
2016-06-20 $66.83 $67.42 $66.50 $66.81 $65.34 168,001
2016-06-17 $66.83 $66.83 $65.38 $65.99 $64.54 311,121
2016-06-16 $66.04 $66.72 $65.59 $66.63 $65.17 124,476
2016-06-15 $66.83 $67.06 $66.09 $66.40 $64.94 116,839
2016-06-14 $65.75 $66.59 $65.65 $66.53 $65.07 135,245
2016-06-13 $65.66 $66.48 $65.66 $65.85 $64.40 185,545
2016-06-10 $66.18 $66.78 $65.47 $65.96 $64.51 339,320
2016-06-09 $65.78 $66.72 $65.11 $66.62 $65.16 256,550
2016-06-08 $65.18 $65.80 $64.77 $65.78 $64.34 144,593
2016-06-07 $64.94 $65.24 $64.44 $64.97 $63.54 105,374
2016-06-06 $63.25 $65.03 $63.25 $64.89 $63.46 262,078
2016-06-03 $64.19 $64.19 $63.02 $63.25 $61.86 211,317
2016-06-02 $62.94 $64.35 $62.94 $64.31 $62.90 170,244
2016-06-01 $62.74 $63.33 $62.11 $63.26 $61.87 203,141
2016-05-31 $62.09 $62.87 $61.70 $62.67 $61.29 282,374
2016-05-27 $61.40 $62.12 $61.26 $62.12 $60.76 95,735
2016-05-26 $61.37 $62.07 $61.12 $61.58 $60.23 134,250
2016-05-25 $62.17 $62.17 $61.11 $61.45 $60.10 120,615
2016-05-24 $59.66 $62.18 $59.18 $61.99 $60.51 252,224
2016-05-23 $59.34 $59.79 $58.76 $59.26 $57.85 156,462
2016-05-20 $59.55 $59.65 $58.79 $59.42 $58.00 221,575
2016-05-19 $58.88 $59.94 $58.31 $59.16 $57.75 145,127
2016-05-18 $58.18 $59.76 $58.16 $59.16 $57.75 190,805
2016-05-17 $60.09 $60.45 $58.09 $58.36 $56.97 161,424
2016-05-16 $59.92 $60.91 $59.36 $60.44 $59.00 139,185
2016-05-13 $59.69 $60.39 $58.59 $59.68 $58.26 132,335
2016-05-12 $60.57 $61.37 $59.41 $59.85 $58.42 190,233
2016-05-11 $61.54 $61.98 $60.39 $60.48 $59.04 189,005
2016-05-10 $61.19 $61.97 $60.78 $61.63 $60.16 155,296
2016-05-09 $59.69 $61.58 $59.47 $61.11 $59.65 153,270
2016-05-06 $59.05 $59.63 $57.82 $59.61 $58.19 492,174
2016-05-05 $61.20 $61.43 $59.31 $59.48 $58.06 229,186
2016-05-04 $61.56 $61.59 $60.32 $61.14 $59.68 220,878
2016-05-03 $61.56 $62.65 $61.41 $61.86 $60.38 170,892
2016-05-02 $62.22 $62.47 $61.95 $62.17 $60.69 235,708
2016-04-29 $61.29 $62.10 $60.81 $61.77 $60.30 221,776
2016-04-28 $61.02 $62.99 $60.03 $61.28 $59.82 359,980
2016-04-27 $63.82 $64.59 $63.22 $64.00 $62.47 205,111
2016-04-26 $63.93 $64.14 $63.17 $64.01 $62.48 238,905
2016-04-25 $64.23 $64.43 $63.53 $63.92 $62.39 182,663
2016-04-22 $63.40 $64.39 $62.82 $64.33 $62.79 219,215
2016-04-21 $63.65 $64.19 $62.91 $63.57 $62.05 316,927
2016-04-20 $64.33 $64.70 $62.44 $63.61 $62.09 376,126
2016-04-19 $64.87 $65.26 $63.55 $64.34 $62.80 138,375
2016-04-18 $64.13 $65.03 $63.97 $64.86 $63.31 117,080
2016-04-15 $63.68 $65.21 $63.04 $64.36 $62.82 258,559
2016-04-14 $63.68 $63.99 $63.09 $63.70 $62.18 168,565
2016-04-13 $62.39 $63.67 $61.71 $63.62 $62.10 181,312
2016-04-12 $61.61 $62.52 $61.14 $62.00 $60.52 108,353
2016-04-11 $62.75 $62.99 $61.55 $61.67 $60.20 124,421
2016-04-08 $61.76 $62.41 $61.07 $62.38 $60.89 133,091
2016-04-07 $61.62 $62.16 $60.75 $61.19 $59.73 201,521
2016-04-06 $62.10 $62.65 $61.66 $62.12 $60.64 157,958
2016-04-05 $62.10 $62.80 $61.42 $61.97 $60.49 150,664
2016-04-04 $62.83 $63.19 $62.24 $62.82 $61.32 112,564
2016-04-01 $62.33 $63.19 $61.32 $62.91 $61.41 165,530
2016-03-31 $62.21 $63.13 $60.65 $62.89 $61.39 183,625
2016-03-30 $63.20 $63.20 $61.46 $62.37 $60.88 135,696
2016-03-29 $59.99 $62.69 $59.99 $62.69 $61.19 209,569
2016-03-28 $60.64 $61.00 $59.41 $60.25 $58.81 111,671
2016-03-24 $59.14 $60.34 $58.80 $60.22 $58.78 120,299
2016-03-23 $60.08 $60.36 $58.78 $59.54 $58.12 197,821
2016-03-22 $61.09 $61.13 $59.99 $60.20 $58.76 143,427
2016-03-21 $62.00 $62.16 $61.04 $61.77 $60.30 204,756
2016-03-18 $61.34 $62.46 $61.00 $62.30 $60.81 518,687
2016-03-17 $59.57 $61.43 $59.03 $60.95 $59.50 270,939
2016-03-16 $58.86 $59.91 $58.86 $59.72 $58.29 132,080
2016-03-15 $58.60 $59.13 $58.27 $59.00 $57.59 175,179
2016-03-14 $57.39 $59.31 $57.10 $59.02 $57.61 125,287
2016-03-11 $57.72 $58.10 $57.36 $57.60 $56.23 188,883
2016-03-10 $58.65 $59.41 $56.61 $57.28 $55.91 165,501
2016-03-09 $57.88 $58.74 $57.61 $58.47 $57.07 180,159
2016-03-08 $58.03 $58.68 $57.43 $57.60 $56.23 152,001
2016-03-07 $57.07 $58.50 $56.99 $58.43 $57.04 231,959
2016-03-04 $57.37 $58.14 $56.75 $57.28 $55.91 198,866
2016-03-03 $57.80 $58.43 $56.60 $57.37 $56.00 176,443
2016-03-02 $58.92 $58.92 $57.11 $57.76 $56.38 180,705
2016-03-01 $57.16 $59.02 $56.55 $59.02 $57.61 169,239
2016-02-29 $57.26 $57.76 $56.38 $56.53 $55.18 229,167
2016-02-26 $57.00 $57.46 $56.20 $57.21 $55.84 126,156
2016-02-25 $56.54 $56.80 $55.92 $56.64 $55.29 121,027
2016-02-24 $55.16 $56.87 $52.35 $56.36 $55.01 135,004
2016-02-23 $56.45 $56.84 $55.47 $55.80 $54.35 187,728
2016-02-22 $57.46 $57.76 $56.04 $56.83 $55.36 182,267
2016-02-19 $55.80 $56.85 $55.53 $56.23 $54.77 154,183
2016-02-18 $55.60 $57.35 $52.45 $55.90 $54.45 236,328
2016-02-17 $53.53 $56.39 $52.70 $55.62 $54.18 351,963
2016-02-16 $53.55 $53.57 $52.61 $53.29 $51.91 323,217
2016-02-12 $52.79 $54.22 $51.49 $52.70 $51.33 338,078
2016-02-11 $52.30 $54.09 $51.84 $51.94 $50.59 381,107
2016-02-10 $54.00 $59.63 $51.98 $53.25 $51.87 730,582
2016-02-09 $50.71 $52.64 $49.89 $50.97 $49.65 688,236
2016-02-08 $52.91 $53.07 $50.95 $51.50 $50.16 446,526
2016-02-05 $58.94 $58.99 $53.59 $53.68 $52.29 464,306
2016-02-04 $60.56 $60.56 $59.24 $59.73 $58.18 107,135
2016-02-03 $60.63 $60.85 $59.13 $60.70 $59.13 114,757
2016-02-02 $61.45 $61.90 $59.72 $60.03 $58.47 178,350
2016-02-01 $61.11 $62.65 $60.77 $62.10 $60.49 169,487
2016-01-29 $59.24 $61.56 $59.24 $61.48 $59.89 249,875
2016-01-28 $59.08 $59.65 $58.23 $58.93 $57.40 114,387
2016-01-27 $59.67 $60.23 $58.10 $58.41 $56.89 199,584
2016-01-26 $59.43 $60.60 $58.89 $60.05 $58.49 155,062
2016-01-25 $60.01 $60.28 $58.85 $59.05 $57.52 153,265
2016-01-22 $59.55 $60.40 $58.56 $60.39 $58.82 147,603
2016-01-21 $58.07 $59.40 $57.18 $58.76 $57.24 218,813
2016-01-20 $55.62 $58.80 $55.12 $58.12 $56.61 190,868
2016-01-19 $58.56 $58.56 $55.33 $56.33 $54.87 229,342
2016-01-15 $57.34 $58.49 $56.46 $57.90 $56.40 239,913
2016-01-14 $57.61 $59.67 $56.92 $59.17 $57.64 158,965
2016-01-13 $59.77 $59.77 $56.69 $57.31 $55.82 202,509
2016-01-12 $60.00 $61.05 $57.16 $59.48 $57.94 210,914
2016-01-11 $60.59 $60.71 $58.48 $59.67 $58.12 284,959
2016-01-08 $61.55 $62.48 $60.12 $60.30 $58.74 256,415
2016-01-07 $61.84 $62.62 $60.96 $61.42 $59.83 207,812
2016-01-06 $64.24 $64.92 $62.12 $62.83 $61.20 251,485
2016-01-05 $64.04 $65.55 $63.72 $65.33 $63.64 171,313
2016-01-04 $64.83 $64.83 $63.01 $63.74 $62.09 310,716
2015-12-31 $66.57 $67.00 $65.63 $65.86 $64.15 265,008
2015-12-30 $67.59 $67.75 $66.64 $66.75 $65.02 152,815
2015-12-29 $67.53 $68.51 $67.40 $67.54 $65.79 160,080
2015-12-28 $66.29 $67.28 $66.18 $67.22 $65.48 115,295
2015-12-24 $66.45 $67.21 $66.10 $66.67 $64.94 101,181
2015-12-23 $66.00 $66.56 $65.87 $66.22 $64.50 152,312
2015-12-22 $66.60 $66.85 $64.88 $65.70 $64.00 162,940
2015-12-21 $65.87 $66.45 $65.13 $66.37 $64.65 162,113
2015-12-18 $66.14 $66.64 $65.34 $65.34 $63.64 532,436
2015-12-17 $67.63 $67.98 $65.88 $66.55 $64.82 153,330
2015-12-16 $65.00 $67.36 $64.74 $67.27 $65.52 253,293
2015-12-15 $63.12 $64.05 $63.00 $63.39 $61.75 229,324
2015-12-14 $62.99 $63.14 $61.81 $62.58 $60.96 214,640
2015-12-11 $63.21 $63.83 $62.32 $62.96 $61.33 144,590
2015-12-10 $63.73 $64.80 $62.99 $64.11 $62.45 164,025
2015-12-09 $63.44 $64.07 $62.47 $62.80 $61.17 104,884
2015-12-08 $62.92 $63.93 $62.00 $63.74 $62.09 115,365
2015-12-07 $64.69 $64.90 $63.23 $63.58 $61.93 169,288
2015-12-04 $62.90 $64.90 $62.90 $64.85 $63.17 214,732
2015-12-03 $62.89 $63.13 $62.01 $62.67 $61.04 234,371
2015-12-02 $62.01 $63.03 $62.01 $62.82 $61.19 181,981
2015-12-01 $61.67 $62.60 $61.51 $62.11 $60.50 186,237
2015-11-30 $63.42 $63.78 $61.68 $61.78 $60.18 290,335
2015-11-27 $62.33 $63.37 $62.33 $63.06 $61.42 62,700
2015-11-25 $62.11 $62.51 $61.70 $62.42 $60.80 83,017
2015-11-24 $60.63 $62.26 $60.63 $62.14 $60.52 125,650
2015-11-23 $60.97 $61.45 $60.14 $61.10 $59.51 141,829
2015-11-20 $61.66 $62.07 $60.82 $60.99 $59.29 155,283
2015-11-19 $61.00 $62.40 $60.90 $61.26 $59.55 206,235
2015-11-18 $60.27 $61.19 $59.70 $60.81 $59.12 123,559
2015-11-17 $59.78 $60.69 $59.12 $60.24 $58.56 158,505
2015-11-16 $58.34 $59.99 $58.34 $59.81 $58.14 199,148
2015-11-13 $59.56 $60.58 $58.48 $58.72 $57.08 249,738
2015-11-12 $61.84 $62.67 $60.31 $60.49 $58.81 184,999
2015-11-11 $62.08 $63.60 $61.96 $62.40 $60.66 129,741
2015-11-10 $61.35 $62.87 $61.35 $62.64 $60.90 288,095
2015-11-09 $63.19 $63.19 $61.29 $62.22 $60.49 146,665
2015-11-06 $61.29 $63.18 $61.18 $63.11 $61.35 212,266
2015-11-05 $62.52 $63.20 $61.34 $61.65 $59.93 140,097
2015-11-04 $62.58 $63.12 $62.09 $62.55 $60.81 132,662
2015-11-03 $62.00 $62.90 $61.00 $62.22 $60.49 144,137
2015-11-02 $62.84 $63.90 $61.78 $61.83 $60.11 136,662
2015-10-30 $61.02 $63.17 $57.85 $62.69 $60.94 266,184
2015-10-29 $63.60 $65.67 $59.06 $60.96 $59.26 339,735
2015-10-28 $62.60 $64.44 $62.28 $64.37 $62.58 196,653
2015-10-27 $63.04 $63.46 $62.18 $62.32 $60.58 273,118
2015-10-26 $63.87 $64.07 $62.98 $63.43 $61.66 97,422
2015-10-23 $63.41 $63.89 $62.45 $63.83 $62.05 202,678
2015-10-22 $61.65 $62.97 $61.55 $62.67 $60.92 150,118
2015-10-21 $62.47 $62.47 $61.16 $61.24 $59.53 117,550
2015-10-20 $62.11 $62.94 $61.85 $62.43 $60.69 172,550
2015-10-19 $61.81 $62.60 $61.25 $62.23 $60.50 130,547
2015-10-16 $60.86 $62.44 $60.52 $62.25 $60.52 211,575
2015-10-15 $59.57 $60.72 $59.44 $60.64 $58.95 193,175
2015-10-14 $60.05 $60.53 $59.14 $59.50 $57.84 237,237
2015-10-13 $61.27 $61.63 $59.37 $60.13 $58.46 219,495
2015-10-12 $60.75 $62.01 $60.28 $61.96 $60.23 135,659
2015-10-09 $60.73 $60.88 $60.38 $60.67 $58.98 212,547
2015-10-08 $59.78 $60.54 $59.31 $60.54 $58.85 130,388
2015-10-07 $59.57 $59.96 $58.64 $59.92 $58.25 141,876
2015-10-06 $59.48 $60.33 $59.09 $59.38 $57.73 279,778
2015-10-05 $57.42 $59.37 $57.36 $59.36 $57.71 208,031
2015-10-02 $55.64 $57.11 $55.13 $57.10 $55.51 225,040
2015-10-01 $56.16 $56.34 $55.27 $56.17 $54.61 258,910
2015-09-30 $55.73 $56.43 $55.35 $56.12 $54.56 284,047
2015-09-29 $56.17 $56.17 $54.96 $55.27 $53.73 234,158
2015-09-28 $56.18 $56.80 $55.75 $56.15 $54.59 210,598
2015-09-25 $57.07 $57.07 $55.78 $56.37 $54.80 303,650
2015-09-24 $55.79 $56.59 $55.50 $56.48 $54.91 211,054
2015-09-23 $56.03 $56.61 $55.54 $56.28 $54.71 128,285
2015-09-22 $55.41 $55.88 $55.14 $55.84 $54.28 154,896
2015-09-21 $54.78 $56.64 $54.48 $56.02 $54.46 305,855
2015-09-18 $53.50 $55.71 $53.50 $54.20 $52.69 1,418,702
2015-09-17 $54.82 $55.77 $53.81 $54.10 $52.59 459,054
2015-09-16 $55.82 $56.10 $54.75 $54.84 $53.31 290,175
2015-09-15 $57.35 $57.82 $55.47 $55.69 $54.14 452,393
2015-09-14 $58.58 $59.11 $57.34 $58.11 $56.49 146,763
2015-09-11 $57.68 $58.78 $57.64 $58.50 $56.87 86,888
2015-09-10 $57.49 $58.16 $57.33 $58.15 $56.53 150,542
2015-09-09 $59.28 $59.28 $57.58 $57.67 $56.06 148,792
2015-09-08 $57.78 $58.95 $56.97 $58.66 $57.03 174,973
2015-09-04 $56.50 $57.16 $56.50 $56.97 $55.38 116,058
2015-09-03 $56.78 $57.50 $56.60 $57.22 $55.63 184,117
2015-09-02 $56.22 $56.55 $55.42 $56.55 $54.98 112,183
2015-09-01 $56.13 $57.08 $55.14 $55.56 $54.01 192,358
2015-08-31 $57.64 $58.02 $56.93 $57.14 $55.55 150,680
2015-08-28 $57.36 $57.93 $56.96 $57.86 $56.25 203,558
2015-08-27 $58.77 $59.00 $56.95 $57.74 $56.13 242,734
2015-08-26 $58.32 $58.96 $57.46 $58.28 $56.66 211,362

Blackbaud Inc (BLKB) News Headlines

Recent Blackbaud Inc (BLKB) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.