Anheuser-Busch In Bev SA/NV (BUDFF) Exchange: PINK

  1. Overview
  2. Anheuser-Busch In Bev SA/NV (BUDFF)

Data as of May 2, 2025

$65.81 ($1.30) 2.02%

Anheuser-Busch In Bev SA/NV - Daily Information
Click for more stock information on Anheuser-Busch In Bev SA/NV.
Daily Information Data
Date May 2, 2025
Open $66.33
Previous Close $65.81
High $66.33
Low $65.81
Adjusted Open $66.33
Previous Adjusted Close $65.81
Adjusted High $66.33
Adjusted Low $65.81

About Anheuser-Busch In Bev SA/NV (BUDFF)

Anheuser Busch

Invest in Anheuser-Busch In Bev SA/NV (BUDFF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Anheuser-Busch In Bev SA/NV (BUDFF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $66.33 $66.33 $65.81 $65.81 $65.81 86,795
2025-05-01 $65.12 $65.12 $64.51 $64.51 $64.51 1,459
2025-04-30 $65.11 $65.20 $64.62 $64.79 $64.79 51,322
2025-04-29 $64.52 $64.52 $64.22 $64.22 $64.22 236,302
2025-04-28 $65.43 $65.43 $65.40 $65.40 $65.40 685
2025-04-25 $65.82 $65.82 $65.00 $65.09 $65.09 1,518
2025-04-24 $66.45 $66.45 $66.45 $66.45 $66.45 1,232
2025-04-23 $66.45 $66.45 $66.45 $66.45 $66.45 51,788
2025-04-22 $67.06 $67.06 $66.41 $66.45 $66.45 18,837
2025-04-21 $65.94 $65.94 $65.08 $65.08 $65.08 1,053
2025-04-17 $65.43 $66.00 $64.98 $64.98 $64.98 13,461
2025-04-16 $65.25 $65.29 $65.25 $65.29 $65.29 1,451
2025-04-15 $63.40 $63.40 $63.01 $63.01 $63.01 856
2025-04-14 $62.76 $63.29 $62.76 $63.29 $63.29 4,259
2025-04-11 $61.55 $62.50 $61.55 $62.50 $62.50 308,550
2025-04-10 $60.81 $60.87 $59.40 $60.84 $60.84 1,072,919
2025-04-09 $59.00 $61.40 $59.00 $61.40 $61.40 11,833
2025-04-08 $60.49 $60.49 $58.96 $59.16 $59.16 4,187
2025-04-07 $59.22 $59.92 $58.97 $59.02 $59.02 33,819
2025-04-04 $62.45 $62.45 $60.87 $60.87 $60.87 2,283
2025-04-03 $62.99 $63.68 $62.85 $63.68 $63.68 3,090
2025-04-02 $62.19 $62.37 $61.81 $61.81 $61.81 202,167
2025-04-01 $61.48 $62.00 $61.48 $62.00 $62.00 472
2025-03-31 $61.72 $61.82 $61.37 $61.82 $61.82 1,899
2025-03-28 $62.53 $62.55 $61.98 $62.06 $62.06 39,643
2025-03-27 $61.14 $62.00 $61.14 $61.72 $61.72 341,533
2025-03-26 $62.10 $62.10 $62.10 $62.10 $62.10 42,308
2025-03-25 $62.10 $62.10 $62.10 $62.10 $62.10 100,415
2025-03-24 $61.73 $61.80 $61.22 $61.22 $61.22 105,320
2025-03-21 $63.17 $63.17 $62.75 $62.92 $62.92 101,618
2025-03-20 $62.77 $62.90 $62.77 $62.90 $62.90 450,478
2025-03-19 $63.25 $63.25 $62.98 $62.98 $62.98 200,785
2025-03-18 $63.57 $63.57 $63.37 $63.37 $63.37 181,000
2025-03-17 $63.15 $63.55 $63.00 $63.55 $63.55 5,305
2025-03-14 $62.24 $62.75 $61.87 $62.32 $62.32 432,631
2025-03-13 $61.65 $61.89 $61.43 $61.43 $61.43 6,854
2025-03-12 $62.54 $62.54 $61.92 $62.22 $62.22 5,627
2025-03-11 $62.04 $62.04 $62.02 $62.02 $62.02 2,143
2025-03-10 $63.27 $63.67 $62.29 $62.40 $62.40 6,305
2025-03-07 $62.76 $63.45 $62.52 $63.45 $63.45 32,977
2025-03-06 $62.20 $62.56 $61.78 $62.56 $62.56 6,252
2025-03-05 $62.47 $62.47 $61.87 $61.87 $61.87 118,498
2025-03-04 $61.25 $61.74 $61.00 $61.14 $61.14 89,773
2025-03-03 $61.28 $61.28 $60.42 $60.42 $60.42 7,683
2025-02-28 $60.26 $60.26 $59.65 $59.65 $59.65 95,923
2025-02-27 $59.25 $60.26 $59.25 $59.65 $59.65 20,704
2025-02-26 $59.04 $59.99 $58.90 $59.25 $59.25 13,549
2025-02-25 $54.98 $54.98 $54.58 $54.58 $54.58 10,593
2025-02-24 $54.20 $54.66 $54.20 $54.43 $54.43 127,784
2025-02-21 $53.44 $54.24 $53.44 $54.21 $54.21 4,177
2025-02-20 $52.78 $53.16 $52.78 $53.16 $53.16 1,301
2025-02-19 $52.72 $52.75 $52.68 $52.75 $52.75 1,981
2025-02-18 $52.97 $53.25 $52.97 $53.02 $53.02 210,408
2025-02-14 $53.52 $53.72 $53.15 $53.15 $53.15 203,303
2025-02-13 $52.89 $53.29 $52.89 $52.97 $52.97 7,158
2025-02-12 $51.92 $52.31 $51.79 $52.31 $52.31 3,294
2025-02-11 $50.44 $50.97 $50.44 $50.89 $50.89 5,669
2025-02-10 $50.15 $50.64 $50.15 $50.19 $50.19 3,781
2025-02-07 $51.11 $51.14 $50.24 $50.26 $50.26 5,135
2025-02-06 $50.33 $50.61 $50.12 $50.12 $50.12 3,467
2025-02-05 $48.93 $49.02 $48.66 $49.02 $49.02 10,840
2025-02-04 $48.64 $49.45 $48.64 $49.00 $49.00 3,539
2025-02-03 $48.00 $49.13 $48.00 $48.81 $48.81 11,872
2025-01-31 $49.32 $50.00 $49.32 $49.45 $49.45 9,805
2025-01-30 $49.70 $50.03 $49.69 $50.03 $50.03 6,432
2025-01-29 $49.18 $49.20 $49.04 $49.20 $49.20 2,492
2025-01-28 $49.76 $49.83 $49.14 $49.14 $49.14 3,628
2025-01-27 $49.27 $49.92 $49.27 $49.90 $49.90 17,438
2025-01-24 $48.10 $49.22 $48.10 $48.65 $48.65 8,359
2025-01-23 $48.10 $48.80 $47.70 $47.91 $47.91 7,030
2025-01-22 $48.00 $48.29 $47.56 $48.01 $48.01 202,188
2025-01-21 $48.27 $48.69 $48.27 $48.46 $48.46 317,126
2025-01-17 $47.71 $48.10 $47.71 $47.95 $47.95 106,750
2025-01-16 $46.57 $46.94 $46.49 $46.94 $46.94 6,701
2025-01-15 $46.70 $46.70 $46.33 $46.39 $46.39 4,377
2025-01-14 $46.63 $46.63 $46.42 $46.51 $46.51 3,924
2025-01-13 $46.05 $46.65 $45.80 $46.53 $46.53 47,128
2025-01-10 $47.70 $47.70 $46.28 $46.28 $46.28 29,316
2025-01-08 $48.53 $49.03 $48.53 $49.03 $49.03 1,992
2025-01-07 $49.81 $49.81 $49.79 $49.80 $49.80 3,395
2025-01-06 $48.77 $49.61 $48.72 $49.13 $49.13 29,683
2025-01-03 $49.07 $49.41 $48.72 $48.84 $48.84 7,784
2025-01-02 $50.27 $50.41 $49.70 $49.70 $49.70 8,298
2024-12-31 $50.10 $50.32 $49.88 $49.95 $49.95 7,180
2024-12-30 $50.00 $50.45 $49.65 $50.04 $50.04 15,644
2024-12-27 $50.56 $50.98 $49.72 $50.38 $50.38 11,460
2024-12-26 $50.65 $51.85 $49.62 $51.85 $51.85 9,212
2024-12-24 $50.10 $50.59 $49.37 $50.06 $50.06 4,938
2024-12-23 $50.28 $50.45 $49.85 $50.27 $50.27 13,040
2024-12-20 $49.65 $50.51 $48.25 $49.75 $49.75 14,919
2024-12-19 $49.74 $50.53 $48.73 $50.18 $50.18 24,867
2024-12-18 $51.53 $51.53 $50.20 $50.20 $50.20 15,027
2024-12-17 $51.71 $52.42 $51.16 $51.77 $51.77 10,512
2024-12-16 $52.88 $53.85 $52.51 $52.51 $52.51 15,871
2024-12-13 $54.11 $54.19 $53.14 $53.17 $53.17 10,809
2024-12-12 $53.58 $53.81 $52.70 $52.85 $52.85 11,615
2024-12-11 $52.49 $53.47 $52.26 $52.31 $52.31 168,379
2024-12-10 $53.12 $53.45 $52.70 $52.77 $52.77 31,145
2024-12-09 $53.40 $53.86 $52.82 $53.29 $53.29 41,350
2024-12-06 $53.85 $53.85 $52.65 $53.00 $53.00 30,165
2024-12-05 $53.69 $53.71 $52.96 $53.65 $53.65 14,590
2024-12-04 $53.06 $53.07 $52.81 $52.94 $52.94 8,990
2024-12-03 $53.30 $54.23 $53.30 $53.50 $53.50 12,225
2024-12-02 $53.89 $54.31 $52.92 $54.31 $54.31 10,241
2024-11-29 $53.01 $54.11 $51.90 $53.70 $53.70 11,137
2024-11-27 $54.31 $54.38 $53.90 $54.35 $54.35 3,869
2024-11-26 $54.05 $54.50 $53.53 $54.16 $54.16 9,502
2024-11-25 $55.39 $55.90 $54.65 $54.83 $54.83 6,790
2024-11-22 $54.50 $55.06 $54.36 $54.54 $54.54 4,770
2024-11-21 $54.76 $54.76 $53.78 $54.31 $54.31 5,142
2024-11-20 $54.84 $55.31 $54.78 $54.89 $54.89 4,934
2024-11-19 $56.68 $56.68 $55.70 $56.43 $56.43 2,119,772
2024-11-18 $56.17 $56.83 $55.55 $56.04 $56.04 3,162
2024-11-15 $56.22 $56.55 $55.90 $56.55 $56.55 13,933
2024-11-14 $56.33 $57.13 $55.95 $55.95 $55.95 10,004
2024-11-13 $55.37 $56.08 $55.37 $56.08 $56.08 1,772
2024-11-12 $55.78 $56.18 $55.39 $55.68 $55.68 56,318
2024-11-11 $57.04 $57.42 $56.40 $56.80 $56.80 4,062
2024-11-08 $56.40 $57.66 $56.40 $57.00 $57.00 4,574
2024-11-07 $57.93 $58.17 $57.25 $57.57 $57.57 3,592
2024-11-06 $56.76 $56.90 $56.51 $56.90 $56.90 6,461
2024-11-05 $58.67 $59.24 $58.37 $58.63 $58.63 14,073
2024-11-04 $59.18 $59.61 $58.34 $58.34 $58.34 3,947
2024-11-01 $59.99 $60.00 $59.37 $59.37 $59.37 1,427
2024-10-31 $60.50 $60.50 $59.34 $59.45 $59.45 161,899
2024-10-30 $63.23 $64.10 $62.75 $62.82 $62.82 1,619
2024-10-29 $63.40 $64.19 $63.40 $63.85 $63.85 1,875
2024-10-28 $64.79 $64.79 $64.59 $64.60 $64.60 100,298
2024-10-25 $64.32 $64.32 $62.68 $62.68 $62.68 1,033
2024-10-24 $64.25 $64.67 $64.25 $64.67 $64.67 1,291
2024-10-23 $65.05 $65.05 $63.40 $64.18 $64.18 1,661
2024-10-22 $64.42 $65.10 $64.42 $65.10 $65.10 2,943
2024-10-21 $63.80 $67.25 $63.80 $67.25 $67.25 1,114
2024-10-18 $66.37 $66.88 $66.37 $66.88 $66.88 838
2024-10-17 $65.46 $65.46 $63.70 $63.70 $63.70 2,244
2024-10-16 $65.88 $65.88 $65.43 $65.46 $65.46 3,160
2024-10-15 $66.19 $66.52 $65.81 $65.81 $65.81 368,474
2024-10-14 $64.47 $65.70 $64.47 $65.61 $65.61 120,465
2024-10-11 $65.18 $65.18 $65.18 $65.18 $65.18 300,302
2024-10-10 $65.18 $65.18 $65.18 $65.18 $65.18 163
2024-10-09 $65.18 $65.18 $65.18 $65.18 $65.18 137
2024-10-08 $65.18 $65.18 $65.18 $65.18 $65.18 140
2024-10-07 $65.58 $65.58 $65.18 $65.18 $65.18 521
2024-10-04 $65.73 $66.25 $65.73 $66.25 $66.25 564
2024-10-03 $66.68 $66.68 $66.68 $66.68 $66.68 776
2024-10-02 $66.54 $66.54 $66.54 $66.54 $66.54 1,138
2024-10-01 $66.45 $67.39 $65.82 $65.82 $65.82 1,875
2024-09-30 $66.02 $66.15 $66.00 $66.00 $66.00 6,606
2024-09-27 $66.00 $66.19 $65.92 $65.92 $65.92 2,399
2024-09-26 $64.95 $65.16 $64.95 $65.16 $65.16 3,338
2024-09-25 $62.90 $63.50 $62.90 $63.50 $63.50 2,380
2024-09-24 $63.89 $64.20 $63.89 $64.20 $64.20 679
2024-09-23 $63.11 $63.11 $63.11 $63.11 $63.11 720
2024-09-20 $63.10 $63.10 $62.75 $62.75 $62.75 1,678
2024-09-19 $63.97 $63.97 $63.97 $63.97 $63.97 523
2024-09-18 $63.97 $63.97 $63.97 $63.97 $63.97 1,229
2024-09-17 $64.25 $64.25 $64.00 $64.00 $64.00 1,667
2024-09-16 $64.27 $64.95 $64.27 $64.95 $64.95 2,494
2024-09-13 $63.45 $65.43 $63.45 $65.01 $65.01 6,149
2024-09-12 $64.70 $65.08 $64.31 $64.31 $64.31 2,238
2024-09-11 $64.20 $64.20 $64.20 $64.20 $64.20 1,196
2024-09-10 $63.97 $64.20 $63.97 $64.20 $64.20 723
2024-09-09 $63.30 $63.85 $62.64 $63.85 $63.85 2,858
2024-09-06 $63.32 $63.71 $62.78 $63.71 $63.71 160,716
2024-09-05 $62.35 $62.35 $62.35 $62.35 $62.35 56,644
2024-09-04 $62.00 $62.50 $61.61 $62.50 $62.50 24,127
2024-09-03 $60.62 $61.40 $60.62 $61.27 $61.27 6,800
2024-08-30 $60.57 $61.63 $60.57 $61.63 $61.63 435
2024-08-29 $60.93 $61.31 $60.93 $61.31 $61.31 602
2024-08-28 $61.02 $61.23 $61.02 $61.23 $61.23 3,451
2024-08-27 $61.90 $61.90 $61.90 $61.90 $61.90 1,416
2024-08-26 $61.59 $61.73 $60.57 $61.73 $61.73 2,159
2024-08-23 $61.20 $61.60 $60.92 $61.60 $61.60 7,972
2024-08-22 $61.20 $61.20 $60.91 $60.91 $60.91 15,436
2024-08-21 $60.73 $60.73 $58.98 $58.98 $58.98 2,490
2024-08-20 $61.15 $61.15 $61.15 $61.15 $61.15 5,542
2024-08-19 $61.00 $61.15 $61.00 $61.15 $61.15 1,705
2024-08-16 $60.58 $60.58 $60.30 $60.30 $60.30 20,953
2024-08-15 $59.99 $59.99 $58.61 $58.61 $58.61 38,539
2024-08-14 $59.78 $60.69 $59.78 $60.30 $60.30 31,229
2024-08-13 $60.15 $60.15 $60.15 $60.15 $60.15 355
2024-08-12 $60.46 $60.46 $60.17 $60.17 $60.17 550
2024-08-09 $60.85 $60.85 $60.20 $60.20 $60.20 37,768
2024-08-08 $60.85 $60.85 $60.85 $60.85 $60.85 110,570
2024-08-07 $60.65 $61.15 $60.47 $60.47 $60.47 24,697
2024-08-06 $60.10 $60.42 $60.00 $60.08 $60.08 69,242
2024-08-05 $60.83 $61.15 $60.70 $61.15 $61.15 1,661
2024-08-02 $63.00 $63.64 $63.00 $63.06 $63.06 34,180
2024-08-01 $61.00 $61.20 $60.50 $61.17 $61.17 1,869
2024-07-31 $59.29 $59.75 $59.29 $59.75 $59.75 683
2024-07-30 $60.15 $60.15 $60.15 $60.15 $60.15 88,490
2024-07-29 $59.15 $60.05 $58.93 $59.72 $59.72 5,323
2024-07-26 $61.43 $61.43 $59.52 $59.52 $59.52 854
2024-07-25 $60.19 $60.19 $60.19 $60.19 $60.19 30,369
2024-07-24 $60.27 $60.27 $60.00 $60.19 $60.19 1,080
2024-07-23 $60.45 $61.00 $60.45 $61.00 $61.00 668
2024-07-22 $60.96 $60.96 $59.42 $59.42 $59.42 3,062
2024-07-19 $60.29 $60.29 $60.29 $60.29 $60.29 363
2024-07-18 $61.73 $62.06 $60.29 $60.29 $60.29 1,279
2024-07-17 $60.73 $61.17 $60.73 $61.17 $61.17 1,657
2024-07-16 $60.18 $60.18 $60.18 $60.18 $60.18 467
2024-07-15 $60.18 $60.18 $60.18 $60.18 $60.18 2,161
2024-07-12 $61.15 $61.39 $61.15 $61.39 $61.39 5,360
2024-07-11 $60.88 $60.88 $59.35 $59.35 $59.35 614
2024-07-10 $59.76 $60.20 $59.68 $60.15 $60.15 9,514
2024-07-09 $59.14 $59.14 $59.14 $59.14 $59.14 240
2024-07-08 $59.60 $60.22 $59.14 $59.14 $59.14 2,078
2024-07-05 $59.73 $59.73 $59.73 $59.73 $59.73 40,276
2024-07-03 $60.05 $60.92 $59.85 $60.92 $60.92 1,274
2024-07-02 $56.90 $58.78 $56.90 $57.20 $57.20 47,255
2024-07-01 $58.60 $58.86 $58.60 $58.86 $58.86 976
2024-06-28 $58.35 $58.35 $57.88 $57.88 $57.88 597
2024-06-27 $59.33 $59.55 $58.59 $58.59 $58.59 1,004
2024-06-26 $58.95 $59.42 $58.95 $59.42 $59.42 1,744
2024-06-25 $60.53 $60.53 $59.37 $59.37 $59.37 727
2024-06-24 $60.50 $60.50 $60.50 $60.50 $60.50 2,701
2024-06-21 $58.28 $58.28 $58.28 $58.28 $58.28 601
2024-06-20 $56.47 $56.47 $56.47 $56.47 $56.47 939
2024-06-18 $59.30 $59.30 $59.30 $59.30 $59.30 691
2024-06-17 $59.76 $59.76 $59.76 $59.76 $59.76 486
2024-06-14 $59.47 $59.76 $59.47 $59.76 $59.76 882
2024-06-13 $60.21 $60.21 $60.21 $60.21 $60.21 40,721
2024-06-12 $61.85 $61.97 $61.85 $61.97 $61.97 1,146
2024-06-11 $60.44 $60.60 $60.44 $60.60 $60.60 77,894
2024-06-10 $61.54 $61.79 $61.20 $61.23 $61.23 1,064
2024-06-07 $61.79 $63.26 $61.78 $63.26 $63.26 1,198
2024-06-06 $62.50 $63.40 $62.48 $63.07 $63.07 6,891
2024-06-05 $62.11 $62.11 $62.11 $62.11 $62.11 196
2024-06-04 $62.11 $62.11 $62.11 $62.11 $62.11 1,229
2024-06-03 $62.50 $62.97 $62.50 $62.97 $62.97 1,284
2024-05-31 $62.65 $62.65 $62.10 $62.19 $62.19 1,682
2024-05-30 $62.72 $62.72 $62.72 $62.72 $62.72 436
2024-05-29 $62.30 $62.72 $61.96 $62.72 $62.72 1,469
2024-05-28 $63.50 $64.39 $63.34 $63.84 $63.84 3,551
2024-05-24 $65.47 $65.50 $65.25 $65.25 $65.25 120,656
2024-05-23 $65.37 $65.37 $65.07 $65.07 $65.07 1,002
2024-05-22 $65.30 $65.38 $64.89 $64.89 $64.89 2,438
2024-05-21 $66.55 $66.55 $66.55 $66.55 $66.55 1,985
2024-05-20 $67.00 $67.08 $66.50 $66.50 $66.50 2,625
2024-05-17 $66.65 $67.75 $66.65 $67.54 $67.54 3,918
2024-05-16 $65.90 $66.70 $65.90 $66.70 $66.70 1,553
2024-05-15 $66.00 $66.07 $66.00 $66.01 $66.01 18,220
2024-05-14 $65.05 $65.24 $65.00 $65.24 $65.24 35,131
2024-05-13 $64.95 $64.95 $64.37 $64.37 $64.37 26,813
2024-05-10 $63.35 $64.00 $63.35 $63.82 $63.82 104,811
2024-05-09 $62.88 $63.50 $62.70 $63.50 $63.50 49,223
2024-05-08 $63.10 $63.34 $62.84 $62.84 $62.84 32,984
2024-05-07 $59.71 $61.11 $59.71 $61.11 $61.11 3,082
2024-05-06 $60.35 $60.35 $60.35 $60.35 $60.35 201,167
2024-05-03 $59.60 $59.95 $59.60 $59.95 $59.95 2,876
2024-05-02 $60.07 $60.07 $59.86 $59.86 $58.99 1,035
2024-05-01 $59.19 $59.19 $58.97 $58.97 $57.28 828
2024-04-30 $60.60 $60.60 $60.60 $60.60 $58.86 8,798
2024-04-29 $60.24 $60.24 $60.04 $60.04 $58.32 932
2024-04-26 $60.27 $60.27 $60.27 $60.27 $58.54 585
2024-04-25 $59.79 $59.79 $58.97 $58.97 $57.28 696
2024-04-24 $59.17 $59.55 $59.09 $59.09 $57.39 1,098
2024-04-23 $59.62 $60.04 $59.62 $59.70 $57.99 193,297
2024-04-22 $58.42 $59.89 $58.42 $59.89 $58.17 394,241
2024-04-19 $58.52 $58.52 $58.52 $58.52 $56.84 548
2024-04-18 $57.26 $57.32 $57.26 $57.32 $55.67 1,319
2024-04-17 $56.80 $57.41 $56.80 $56.96 $55.33 51,528
2024-04-16 $58.05 $58.05 $57.00 $57.00 $55.36 241,158
2024-04-15 $58.73 $58.73 $57.98 $58.27 $56.59 6,726
2024-04-12 $58.56 $58.56 $58.56 $58.56 $58.56 100,416
2024-04-11 $59.81 $59.81 $59.30 $59.30 $59.30 4,851
2024-04-10 $59.35 $59.60 $59.35 $59.60 $59.60 81,085
2024-04-09 $60.42 $60.42 $60.00 $60.21 $60.21 52,875
2024-04-08 $59.18 $59.18 $59.18 $59.18 $59.18 3,128
2024-04-05 $59.65 $59.80 $59.18 $59.18 $59.18 3,128
2024-04-04 $60.35 $60.35 $60.35 $60.35 $60.35 6,955
2024-04-03 $60.85 $60.85 $60.15 $60.35 $60.35 6,955
2024-04-02 $59.16 $59.16 $59.16 $59.16 $59.16 252,645
2024-04-01 $59.15 $62.40 $59.15 $59.16 $59.16 252,645
2024-03-28 $60.15 $61.07 $60.15 $61.07 $61.07 201,774
2024-03-27 $60.50 $61.06 $60.50 $60.59 $60.59 94,684
2024-03-26 $60.15 $60.15 $60.15 $60.15 $60.15 100,233
2024-03-25 $60.34 $60.34 $59.94 $60.15 $60.15 1,113
2024-03-22 $59.53 $59.53 $59.53 $59.53 $59.53 101,302
2024-03-21 $59.53 $59.53 $59.53 $59.53 $59.53 596
2024-03-20 $58.15 $60.10 $58.15 $59.30 $59.30 2,923
2024-03-19 $59.65 $59.65 $59.65 $59.65 $59.65 200,368
2024-03-18 $59.85 $60.08 $59.85 $60.08 $60.08 200,836
2024-03-15 $61.25 $61.25 $59.28 $60.32 $60.32 20,667
2024-03-14 $63.56 $63.56 $63.56 $63.56 $63.56 543
2024-03-13 $62.70 $62.70 $62.70 $62.70 $62.70 3,846
2024-03-12 $63.16 $63.54 $62.70 $63.08 $63.08 520
2024-03-11 $63.08 $63.08 $63.08 $63.08 $63.08 520
2024-03-08 $61.40 $62.31 $61.40 $61.81 $61.81 1,429
2024-03-07 $60.47 $60.47 $60.47 $60.47 $60.47 410
2024-03-06 $60.47 $60.47 $60.47 $60.47 $60.47 668
2024-03-05 $60.61 $60.61 $60.61 $60.61 $60.61 284
2024-03-04 $60.65 $60.65 $60.61 $60.61 $60.61 1,196
2024-03-01 $60.37 $60.65 $59.52 $59.52 $59.52 720
2024-02-29 $59.50 $61.65 $59.50 $59.78 $59.78 12,872
2024-02-28 $62.64 $62.64 $62.64 $62.64 $62.64 656
2024-02-27 $62.75 $62.75 $62.45 $62.45 $62.45 865
2024-02-26 $62.63 $63.51 $62.63 $63.02 $63.02 1,719
2024-02-23 $63.28 $63.33 $63.28 $63.33 $63.33 76,667
2024-02-22 $63.26 $63.26 $62.45 $62.50 $62.50 1,695
2024-02-21 $63.55 $63.55 $62.88 $62.88 $62.88 1,339
2024-02-20 $62.67 $62.67 $62.63 $62.63 $62.63 972
2024-02-16 $62.76 $62.76 $61.53 $61.53 $61.53 1,250
2024-02-15 $63.06 $63.07 $62.71 $62.71 $62.71 101,024
2024-02-14 $61.95 $62.10 $61.54 $62.10 $62.10 60,596
2024-02-13 $63.92 $63.92 $63.12 $63.90 $63.90 1,202
2024-02-12 $64.50 $64.50 $64.23 $64.23 $64.23 1,071
2024-02-09 $65.06 $65.06 $65.06 $65.06 $65.06 772
2024-02-08 $65.69 $65.69 $65.69 $65.69 $65.69 2,897
2024-02-07 $65.12 $65.53 $65.12 $65.53 $65.53 322,165
2024-02-06 $62.14 $62.34 $61.76 $61.76 $61.76 63,948
2024-02-05 $62.77 $62.77 $62.09 $62.14 $62.14 692
2024-02-02 $62.23 $62.23 $62.23 $62.23 $62.23 207
2024-02-01 $61.45 $62.23 $61.45 $62.23 $62.23 1,977
2024-01-31 $62.60 $62.60 $61.58 $61.58 $61.58 101,357
2024-01-30 $62.00 $62.00 $62.00 $62.00 $62.00 462
2024-01-29 $62.25 $62.25 $61.67 $62.00 $62.00 203,431
2024-01-26 $62.47 $62.49 $62.47 $62.49 $62.49 101,935
2024-01-25 $62.12 $62.33 $60.76 $62.33 $62.33 1,516
2024-01-24 $64.30 $64.30 $62.71 $62.71 $62.71 131,175
2024-01-23 $62.33 $63.13 $61.58 $62.95 $62.95 104,440
2024-01-22 $62.16 $63.35 $62.16 $62.94 $62.94 201,576
2024-01-19 $62.75 $62.75 $62.50 $62.50 $62.50 1,113
2024-01-18 $62.43 $62.43 $62.16 $62.16 $62.16 2,945
2024-01-17 $62.92 $62.92 $62.88 $62.88 $62.88 744
2024-01-16 $64.29 $64.29 $62.85 $62.85 $62.85 6,883
2024-01-12 $64.42 $64.42 $64.42 $64.42 $64.42 1,117
2024-01-11 $63.41 $65.32 $63.41 $64.91 $64.91 3,350
2024-01-10 $64.73 $66.19 $64.73 $65.92 $65.92 8,478
2024-01-09 $63.59 $65.13 $63.59 $65.13 $65.13 1,628
2024-01-08 $65.00 $65.50 $64.89 $65.20 $65.20 364,975
2024-01-05 $64.32 $64.50 $64.32 $64.50 $64.50 200,812
2024-01-04 $63.60 $64.35 $63.60 $63.77 $63.77 3,031
2024-01-03 $63.09 $64.12 $63.09 $63.96 $63.96 4,176
2024-01-02 $64.40 $64.40 $64.20 $64.30 $64.30 138,605
2023-12-29 $64.40 $64.50 $64.25 $64.25 $64.25 5,562
2023-12-28 $64.50 $64.50 $64.00 $64.00 $64.00 52,923
2023-12-27 $64.86 $64.86 $64.00 $64.00 $64.00 151,919
2023-12-26 $64.45 $64.86 $64.00 $64.48 $64.48 1,487
2023-12-22 $63.67 $64.80 $63.67 $64.20 $64.20 2,200
2023-12-21 $62.92 $62.92 $62.92 $62.92 $62.92 856
2023-12-20 $63.57 $63.57 $63.57 $63.57 $63.57 388
2023-12-19 $62.88 $63.57 $62.88 $63.57 $63.57 858
2023-12-18 $61.90 $62.64 $61.90 $62.41 $62.41 55,396
2023-12-15 $62.49 $62.49 $62.05 $62.05 $62.05 3,702
2023-12-14 $61.63 $63.13 $61.63 $62.37 $62.37 23,075
2023-12-13 $63.65 $63.65 $61.08 $61.92 $61.92 121,775
2023-12-12 $64.11 $64.11 $62.70 $62.70 $62.70 2,107
2023-12-11 $63.23 $63.23 $62.61 $62.72 $62.72 12,244
2023-12-08 $62.90 $63.12 $62.90 $63.10 $63.10 1,527
2023-12-07 $62.51 $62.83 $62.30 $62.83 $62.83 119,812
2023-12-06 $62.90 $63.01 $62.43 $62.53 $62.53 3,293
2023-12-05 $62.70 $63.16 $62.70 $63.16 $63.16 102,135
2023-12-04 $63.53 $63.53 $62.77 $62.77 $62.77 42,033
2023-12-01 $63.29 $63.53 $62.92 $62.93 $62.93 2,058
2023-11-30 $62.83 $62.83 $62.45 $62.45 $62.45 5,080
2023-11-29 $62.98 $62.98 $62.98 $62.98 $62.98 5,099
2023-11-28 $62.70 $62.70 $62.70 $62.70 $62.70 4,793
2023-11-27 $63.04 $63.04 $62.05 $62.05 $62.05 102,521
2023-11-24 $63.15 $63.25 $63.10 $63.25 $63.25 2,907
2023-11-22 $62.50 $62.50 $62.50 $62.50 $62.50 468
2023-11-21 $61.56 $61.56 $61.56 $61.56 $61.56 718
2023-11-20 $61.86 $62.94 $61.22 $61.22 $61.22 7,005
2023-11-17 $60.99 $63.35 $60.99 $63.35 $63.35 1,449
2023-11-16 $61.44 $61.48 $60.73 $60.81 $60.81 1,481
2023-11-15 $61.52 $61.52 $60.00 $60.28 $60.28 5,254
2023-11-14 $60.30 $61.05 $60.28 $60.95 $60.95 2,363
2023-11-13 $59.70 $59.74 $59.05 $59.50 $59.50 2,655
2023-11-10 $59.29 $59.29 $58.97 $58.97 $58.97 36,136
2023-11-09 $60.00 $60.23 $59.86 $60.23 $60.23 3,674
2023-11-08 $59.34 $59.99 $59.34 $59.99 $59.99 895
2023-11-07 $58.40 $59.32 $58.25 $58.91 $58.91 4,121
2023-11-06 $59.11 $59.29 $58.70 $59.29 $59.29 2,852
2023-11-03 $58.45 $59.00 $58.45 $58.73 $58.73 4,757
2023-11-02 $57.56 $58.05 $56.46 $57.41 $57.41 80,090
2023-11-01 $56.21 $56.35 $55.67 $56.35 $56.35 47,095
2023-10-31 $55.91 $56.70 $55.91 $56.39 $56.39 1,472
2023-10-30 $53.83 $54.30 $53.77 $54.08 $54.08 2,597
2023-10-27 $53.13 $53.66 $52.89 $52.89 $52.89 2,769
2023-10-26 $53.30 $53.45 $53.18 $53.18 $53.18 4,566
2023-10-25 $53.52 $53.99 $53.46 $53.99 $53.99 2,076
2023-10-24 $52.54 $53.00 $52.54 $53.00 $53.00 7,833
2023-10-23 $52.41 $53.10 $51.38 $52.38 $52.38 2,517
2023-10-20 $52.94 $53.12 $51.91 $52.91 $52.91 76,831
2023-10-19 $53.25 $53.25 $53.15 $53.15 $53.15 1,299
2023-10-18 $52.84 $53.76 $52.84 $53.76 $53.76 2,809
2023-10-17 $53.65 $53.85 $53.55 $53.85 $53.85 2,825
2023-10-16 $53.87 $54.10 $52.52 $54.06 $54.06 3,246
2023-10-13 $54.01 $54.01 $53.31 $53.31 $53.31 26,074
2023-10-12 $54.21 $54.21 $54.21 $54.21 $54.21 712
2023-10-11 $54.47 $54.57 $54.21 $54.21 $54.21 101,116
2023-10-10 $53.25 $53.34 $53.24 $53.34 $53.34 1,501,188
2023-10-09 $52.41 $52.72 $52.07 $52.72 $52.72 1,361
2023-10-06 $52.81 $52.81 $52.62 $52.62 $52.62 89,110
2023-10-05 $53.84 $53.84 $52.48 $52.48 $52.48 1,603
2023-10-04 $52.75 $52.82 $52.56 $52.60 $52.60 203,118
2023-10-03 $53.00 $53.25 $52.57 $52.63 $52.63 3,139
2023-10-02 $53.57 $53.76 $53.34 $53.34 $53.34 501,315
2023-09-29 $55.70 $55.70 $55.70 $55.70 $55.70 650
2023-09-28 $53.27 $54.11 $53.27 $54.11 $54.11 1,604
2023-09-27 $54.00 $54.00 $53.24 $54.00 $54.00 1,753
2023-09-26 $54.75 $54.75 $54.50 $54.50 $54.50 3,568
2023-09-25 $55.60 $55.60 $55.42 $55.42 $55.42 745
2023-09-22 $56.70 $56.70 $56.70 $56.70 $56.70 731
2023-09-21 $56.75 $57.74 $56.70 $56.70 $56.70 571,132
2023-09-20 $57.21 $57.61 $56.67 $57.18 $57.18 1,055
2023-09-19 $57.80 $57.80 $57.80 $57.80 $57.80 533
2023-09-18 $56.24 $57.60 $56.24 $57.23 $57.23 12,642
2023-09-15 $57.03 $57.42 $56.73 $56.73 $56.73 611,897
2023-09-14 $56.11 $56.60 $56.11 $56.43 $56.43 74,931
2023-09-13 $54.80 $56.35 $54.80 $56.35 $56.35 271,696
2023-09-12 $56.63 $56.63 $56.01 $56.01 $56.01 501,548
2023-09-11 $56.65 $56.67 $55.90 $56.40 $56.40 2,121
2023-09-08 $56.10 $56.48 $55.75 $55.75 $55.75 1,521
2023-09-07 $56.30 $56.65 $56.05 $56.65 $56.65 53,632
2023-09-06 $56.00 $56.49 $55.62 $55.62 $55.62 824
2023-09-05 $56.01 $56.06 $54.32 $54.32 $54.32 1,968
2023-09-01 $56.86 $56.86 $55.15 $55.15 $55.15 1,033
2023-08-31 $58.02 $58.02 $56.60 $56.60 $56.60 628
2023-08-30 $57.89 $58.25 $57.89 $58.25 $58.25 1,247
2023-08-29 $57.21 $57.78 $57.21 $57.47 $57.47 77,199
2023-08-28 $57.16 $57.43 $57.01 $57.05 $57.05 101,782
2023-08-25 $56.50 $56.79 $56.50 $56.79 $56.79 100,957
2023-08-24 $56.55 $56.91 $56.55 $56.65 $56.65 7,004
2023-08-23 $56.53 $57.03 $56.01 $57.03 $57.03 2,860
2023-08-22 $55.51 $56.41 $55.51 $55.95 $55.95 1,800
2023-08-21 $55.85 $56.20 $55.85 $55.90 $55.90 1,911
2023-08-18 $55.10 $55.60 $55.10 $55.60 $55.60 610
2023-08-17 $55.30 $55.47 $55.30 $55.47 $55.47 1,346
2023-08-16 $55.43 $55.43 $55.00 $55.18 $55.18 21,896
2023-08-15 $55.39 $55.86 $55.39 $55.57 $55.57 39,683
2023-08-14 $56.13 $56.55 $56.13 $56.55 $56.55 272,879
2023-08-11 $56.00 $56.70 $55.89 $55.89 $55.89 501,414
2023-08-10 $56.34 $57.25 $56.34 $57.25 $57.25 232,649
2023-08-09 $55.91 $56.60 $55.91 $56.60 $56.60 632,518
2023-08-08 $55.90 $55.90 $55.90 $55.90 $55.90 319,249
2023-08-07 $56.50 $56.72 $56.01 $56.72 $56.72 500,766
2023-08-04 $56.62 $56.98 $56.50 $56.88 $56.88 449,963
2023-08-03 $56.70 $57.27 $56.70 $57.27 $57.27 300,993
2023-08-02 $56.38 $56.38 $55.69 $56.12 $56.12 628,328
2023-08-01 $57.18 $57.18 $56.55 $56.89 $56.89 3,784
2023-07-31 $58.00 $58.34 $57.00 $57.36 $57.36 4,639
2023-07-28 $59.11 $59.11 $58.91 $58.91 $58.91 31,540
2023-07-27 $59.11 $59.11 $56.75 $58.30 $58.30 2,016
2023-07-26 $58.63 $58.63 $58.63 $58.63 $58.63 802,353
2023-07-25 $59.16 $59.16 $58.26 $58.38 $58.38 412,234
2023-07-24 $58.54 $58.79 $57.54 $58.20 $58.20 103,567
2023-07-21 $58.24 $58.75 $58.20 $58.20 $58.20 100,837
2023-07-20 $58.83 $59.05 $58.05 $58.99 $58.99 143,515
2023-07-19 $57.15 $58.25 $57.15 $58.25 $58.25 71,998
2023-07-18 $58.00 $58.00 $57.66 $57.75 $57.75 741
2023-07-17 $57.84 $57.97 $57.60 $57.97 $57.97 2,018
2023-07-14 $58.40 $58.40 $57.82 $57.82 $57.82 41,012
2023-07-13 $57.72 $57.75 $57.09 $57.75 $57.75 1,489
2023-07-12 $57.02 $57.39 $56.48 $56.48 $56.48 105,332
2023-07-11 $55.90 $55.90 $55.32 $55.74 $55.74 1,710
2023-07-10 $56.30 $56.30 $55.46 $55.88 $55.88 209,492
2023-07-07 $56.00 $56.00 $55.31 $55.31 $55.31 237,867
2023-07-06 $55.59 $55.67 $55.59 $55.60 $55.60 101,605
2023-07-05 $57.29 $57.29 $56.90 $56.90 $56.90 876
2023-07-03 $56.58 $57.37 $56.58 $57.11 $57.11 2,667
2023-06-30 $56.49 $56.85 $56.31 $56.31 $56.31 1,428
2023-06-29 $55.56 $56.00 $55.46 $55.59 $55.59 203,459
2023-06-28 $56.75 $56.75 $55.50 $55.50 $55.50 1,347
2023-06-27 $56.21 $56.21 $55.63 $55.63 $55.63 916
2023-06-26 $56.91 $56.91 $56.29 $56.60 $56.60 4,323
2023-06-23 $57.38 $57.38 $57.30 $57.30 $57.30 1,587
2023-06-22 $57.50 $57.90 $57.50 $57.90 $57.90 8,678
2023-06-21 $56.13 $57.01 $55.95 $57.01 $57.01 2,092
2023-06-20 $57.57 $57.57 $56.71 $57.12 $57.12 6,362
2023-06-16 $59.00 $59.00 $58.15 $58.15 $58.15 202,488
2023-06-15 $57.38 $59.00 $57.38 $58.29 $58.29 5,537
2023-06-14 $56.63 $57.37 $56.39 $57.37 $57.37 1,002,604
2023-06-13 $55.25 $55.73 $55.04 $55.73 $55.73 51,617
2023-06-12 $54.62 $55.25 $54.62 $55.05 $55.05 702,139
2023-06-09 $55.08 $55.58 $55.08 $55.44 $55.44 2,248,767
2023-06-08 $55.03 $55.33 $54.84 $55.33 $55.33 101,054
2023-06-07 $55.55 $55.90 $54.60 $55.90 $55.90 652,936
2023-06-06 $54.35 $55.30 $54.35 $55.30 $55.30 203,484
2023-06-05 $54.55 $54.86 $54.04 $54.04 $54.04 301,580
2023-06-02 $54.59 $54.80 $54.59 $54.80 $54.80 1,759
2023-06-01 $53.93 $53.95 $53.33 $53.93 $53.93 31,718
2023-05-31 $53.50 $53.61 $53.03 $53.61 $53.61 1,937
2023-05-30 $55.36 $55.36 $54.09 $54.47 $54.47 2,677
2023-05-26 $56.78 $57.11 $56.68 $57.11 $57.11 639,973
2023-05-25 $56.53 $57.31 $56.53 $57.31 $57.31 61,574
2023-05-24 $56.95 $57.71 $56.95 $57.00 $57.00 2,095
2023-05-23 $58.95 $58.96 $58.45 $58.81 $58.81 1,542
2023-05-22 $59.83 $59.83 $59.83 $59.83 $59.83 436
2023-05-19 $59.53 $59.83 $59.01 $59.83 $59.83 1,834
2023-05-18 $59.03 $59.21 $58.31 $58.31 $58.31 1,892
2023-05-17 $58.86 $58.86 $58.86 $58.86 $58.86 621
2023-05-16 $60.50 $60.64 $59.75 $59.75 $59.75 4,977
2023-05-15 $61.46 $61.46 $60.75 $60.75 $60.75 2,288
2023-05-12 $61.00 $61.27 $60.64 $60.64 $60.64 1,036
2023-05-11 $61.23 $61.72 $61.23 $61.72 $61.72 592
2023-05-10 $62.20 $62.44 $61.71 $61.71 $61.71 1,658
2023-05-09 $62.06 $63.95 $62.06 $63.32 $63.32 1,287
2023-05-08 $64.23 $64.97 $64.23 $64.43 $64.43 962
2023-05-05 $63.95 $65.12 $63.86 $65.12 $65.12 76,267
2023-05-04 $64.09 $66.17 $64.09 $66.17 $66.17 6,190
2023-05-03 $63.85 $64.30 $63.85 $64.30 $64.30 782
2023-05-02 $63.77 $64.11 $63.28 $64.11 $63.30 56,511
2023-05-01 $65.20 $65.20 $64.80 $64.80 $63.17 985
2023-04-28 $64.00 $64.82 $64.00 $64.82 $63.19 551,036
2023-04-27 $64.59 $65.25 $64.59 $65.25 $63.61 200,995
2023-04-26 $66.38 $67.05 $65.91 $66.10 $64.43 3,233
2023-04-25 $65.91 $66.10 $65.48 $66.10 $64.43 3,596
2023-04-24 $65.65 $66.35 $65.52 $66.04 $64.38 161,603
2023-04-21 $65.44 $65.80 $65.07 $65.80 $64.14 811,394
2023-04-20 $66.70 $66.70 $65.04 $65.04 $63.40 1,330
2023-04-19 $65.26 $66.00 $65.01 $65.54 $63.89 98,307
2023-04-18 $64.08 $64.35 $64.08 $64.35 $62.73 50,474
2023-04-17 $65.40 $65.40 $64.17 $64.17 $62.56 9,196
2023-04-14 $64.17 $64.70 $64.17 $64.70 $64.70 226,455
2023-04-13 $63.85 $64.36 $63.28 $64.36 $64.36 151,913
2023-04-12 $64.13 $64.13 $63.84 $63.84 $63.84 81,361
2023-04-11 $63.50 $66.01 $63.50 $65.05 $65.05 395,613
2023-04-10 $64.70 $65.08 $64.58 $65.08 $65.08 101,366
2023-04-06 $66.03 $66.03 $65.95 $65.95 $65.95 302,434
2023-04-05 $65.98 $67.00 $65.82 $66.26 $66.26 14,100
2023-04-04 $66.84 $67.25 $66.84 $66.84 $66.84 4,375
2023-04-03 $66.20 $66.84 $66.15 $66.84 $66.84 15,906
2023-03-31 $65.84 $66.82 $65.84 $66.82 $66.82 80,781
2023-03-30 $66.37 $66.37 $66.37 $66.37 $66.37 4,318
2023-03-29 $64.39 $65.25 $64.39 $65.25 $65.25 3,451
2023-03-28 $63.35 $63.66 $63.01 $63.66 $63.66 2,743
2023-03-27 $62.96 $63.15 $62.17 $62.65 $62.65 3,360
2023-03-24 $61.60 $62.34 $61.09 $62.34 $62.34 1,603
2023-03-23 $61.88 $61.88 $61.88 $61.88 $61.88 572
2023-03-22 $62.00 $62.30 $61.82 $61.82 $61.82 30,646
2023-03-21 $61.25 $61.25 $61.04 $61.04 $61.04 680
2023-03-20 $59.55 $59.55 $59.55 $59.55 $59.55 1,423
2023-03-17 $59.43 $60.37 $59.11 $60.37 $60.37 26,569
2023-03-16 $59.91 $60.42 $59.91 $60.42 $60.42 870
2023-03-15 $58.73 $59.03 $58.73 $59.03 $59.03 110,270
2023-03-14 $60.52 $60.86 $60.52 $60.66 $60.66 3,318
2023-03-13 $59.51 $59.94 $59.51 $59.53 $59.53 151,319
2023-03-10 $61.05 $61.31 $60.51 $60.51 $60.51 99,480
2023-03-09 $61.32 $61.32 $60.46 $60.46 $60.46 135,121
2023-03-08 $60.10 $60.10 $59.98 $60.10 $60.10 51,179
2023-03-07 $61.50 $61.50 $61.50 $61.50 $61.50 640
2023-03-06 $61.41 $61.50 $60.56 $61.50 $61.50 957
2023-03-03 $61.80 $61.80 $61.80 $61.80 $61.80 1,311
2023-03-02 $60.35 $61.02 $60.35 $61.02 $61.02 2,249
2023-03-01 $60.95 $60.95 $60.07 $60.07 $60.07 2,299
2023-02-28 $61.03 $61.03 $60.50 $60.50 $60.50 1,066
2023-02-27 $60.64 $61.03 $60.64 $61.03 $61.03 859
2023-02-24 $59.88 $60.40 $59.88 $60.40 $60.40 1,103
2023-02-23 $60.47 $61.21 $60.47 $61.21 $61.21 1,428
2023-02-22 $59.80 $60.40 $59.80 $59.80 $59.80 1,941
2023-02-21 $59.03 $59.03 $59.03 $59.03 $59.03 1,082
2023-02-17 $58.65 $59.03 $57.80 $59.03 $59.03 3,823
2023-02-16 $59.02 $59.30 $58.72 $59.30 $59.30 20,868
2023-02-15 $59.33 $59.33 $59.33 $59.33 $59.33 707
2023-02-14 $57.43 $59.18 $57.43 $59.18 $59.18 3,500
2023-02-13 $57.20 $58.00 $57.20 $58.00 $58.00 666
2023-02-10 $58.39 $58.39 $57.77 $58.39 $58.39 2,468
2023-02-09 $58.50 $59.22 $57.90 $57.90 $57.90 1,906
2023-02-08 $58.46 $58.46 $58.46 $58.46 $58.46 427
2023-02-07 $58.46 $58.46 $58.46 $58.46 $58.46 498
2023-02-06 $58.44 $58.58 $58.27 $58.39 $58.39 9,453
2023-02-03 $59.80 $59.80 $58.80 $59.25 $59.25 2,554
2023-02-02 $59.82 $60.40 $59.68 $59.68 $59.68 17,217
2023-02-01 $60.51 $60.51 $59.42 $60.27 $60.27 2,092
2023-01-31 $59.81 $60.00 $59.49 $60.00 $60.00 2,657
2023-01-30 $58.32 $59.48 $58.32 $58.97 $58.97 2,503
2023-01-27 $58.83 $58.83 $58.00 $58.43 $58.43 1,409
2023-01-26 $59.24 $59.78 $59.14 $59.28 $59.28 13,140
2023-01-25 $59.20 $59.93 $59.20 $59.71 $59.71 4,117
2023-01-24 $59.30 $59.30 $58.75 $59.25 $59.25 4,382
2023-01-23 $59.84 $59.89 $59.00 $59.00 $59.00 3,318
2023-01-20 $59.56 $59.90 $59.30 $59.30 $59.30 4,874
2023-01-19 $59.80 $59.80 $59.31 $59.31 $59.31 1,950
2023-01-18 $60.71 $60.71 $59.51 $59.51 $59.51 2,868
2023-01-17 $61.55 $61.63 $60.69 $61.63 $61.63 4,952
2023-01-13 $61.30 $61.30 $60.34 $60.75 $60.75 1,620
2023-01-12 $60.39 $60.67 $60.30 $60.41 $60.41 1,956
2023-01-11 $60.85 $61.86 $60.60 $61.86 $61.86 201,367
2023-01-10 $60.46 $60.46 $59.69 $59.69 $59.69 324,322
2023-01-09 $60.70 $61.18 $60.70 $60.73 $60.73 3,882
2023-01-06 $60.44 $60.76 $60.06 $60.43 $60.43 2,199
2023-01-05 $60.76 $60.79 $60.39 $60.39 $60.39 352,134
2023-01-04 $61.19 $61.80 $61.19 $61.80 $61.80 501,322
2023-01-03 $60.85 $60.85 $59.55 $59.61 $59.61 3,928
2022-12-30 $61.20 $61.20 $58.80 $59.93 $59.93 6,163
2022-12-29 $60.25 $60.65 $60.25 $60.25 $60.25 1,142
2022-12-28 $60.32 $60.46 $59.87 $60.34 $60.34 1,377
2022-12-27 $58.75 $61.04 $58.75 $60.02 $60.02 5,523
2022-12-23 $60.00 $60.50 $60.00 $60.00 $60.00 1,791
2022-12-22 $60.02 $60.57 $60.02 $60.07 $60.07 2,606
2022-12-21 $59.94 $60.00 $59.75 $59.98 $59.98 3,363
2022-12-20 $59.42 $59.97 $59.08 $59.18 $59.18 1,424
2022-12-19 $59.49 $59.92 $59.15 $59.65 $59.65 9,375
2022-12-16 $59.50 $59.50 $59.25 $59.35 $59.35 32,248
2022-12-15 $59.70 $60.15 $59.45 $59.50 $59.50 3,981
2022-12-14 $60.85 $61.63 $60.73 $61.13 $61.13 2,731
2022-12-13 $61.50 $61.77 $60.79 $60.79 $60.79 5,150
2022-12-12 $59.53 $59.86 $59.35 $59.55 $59.55 3,236
2022-12-09 $59.80 $60.05 $59.72 $60.00 $60.00 3,966
2022-12-08 $59.73 $59.87 $59.22 $59.25 $59.25 2,248
2022-12-07 $59.43 $59.43 $58.81 $58.81 $58.81 3,269
2022-12-06 $59.24 $59.24 $58.71 $58.71 $58.71 1,336
2022-12-05 $59.41 $59.65 $59.05 $59.38 $59.38 11,276
2022-12-02 $59.73 $60.23 $59.73 $59.99 $59.99 3,124
2022-12-01 $59.90 $60.01 $59.21 $59.44 $59.44 5,878
2022-11-30 $58.20 $58.21 $58.00 $58.00 $58.00 1,174
2022-11-29 $58.24 $58.24 $58.00 $58.00 $58.00 3,483
2022-11-28 $58.55 $59.10 $57.86 $57.86 $57.86 8,719
2022-11-25 $56.00 $56.81 $56.00 $56.71 $56.71 3,548
2022-11-23 $55.45 $56.37 $55.45 $55.87 $55.87 4,327
2022-11-22 $55.59 $55.97 $55.44 $55.44 $55.44 16,296
2022-11-21 $55.42 $55.42 $55.00 $55.16 $55.16 4,959
2022-11-18 $55.87 $55.87 $55.02 $55.09 $55.09 4,017
2022-11-17 $54.30 $54.90 $54.30 $54.63 $54.63 3,451
2022-11-16 $54.99 $55.30 $54.81 $54.81 $54.81 2,231
2022-11-15 $54.41 $54.66 $54.41 $54.48 $54.48 1,264
2022-11-14 $54.71 $55.31 $54.71 $55.31 $55.31 8,456
2022-11-11 $54.25 $55.23 $53.86 $55.11 $55.11 7,353
2022-11-10 $53.88 $53.88 $53.18 $53.18 $53.18 135,250
2022-11-09 $51.99 $52.46 $51.84 $51.90 $51.90 2,875
2022-11-08 $52.11 $52.67 $52.01 $52.30 $52.30 7,008
2022-11-07 $52.73 $53.07 $52.25 $52.41 $52.41 17,259
2022-11-04 $51.45 $52.43 $51.45 $51.70 $51.70 5,304
2022-11-03 $48.65 $49.28 $48.65 $48.71 $48.71 110,038
2022-11-02 $50.39 $50.39 $49.40 $49.88 $49.88 8,333
2022-11-01 $51.36 $51.59 $50.75 $50.90 $50.90 1,336
2022-10-31 $49.60 $50.38 $49.60 $49.85 $49.85 9,120
2022-10-28 $49.95 $50.64 $49.20 $49.99 $49.99 42,135
2022-10-27 $49.81 $50.20 $49.46 $49.46 $49.46 9,929
2022-10-26 $46.64 $47.35 $46.64 $47.05 $47.05 2,569
2022-10-25 $46.55 $46.91 $46.55 $46.90 $46.90 2,218
2022-10-24 $46.45 $47.13 $46.25 $47.13 $47.13 14,091
2022-10-21 $44.88 $46.05 $44.88 $45.84 $45.84 76,047
2022-10-20 $45.35 $45.66 $45.27 $45.66 $45.66 2,353
2022-10-19 $45.95 $46.36 $45.20 $45.20 $45.20 5,360
2022-10-18 $47.49 $47.49 $46.62 $46.62 $46.62 2,884
2022-10-17 $46.16 $46.92 $46.16 $46.62 $46.62 7,692
2022-10-14 $46.38 $46.54 $45.50 $46.01 $46.01 4,989
2022-10-13 $45.22 $46.05 $44.99 $46.05 $46.05 3,784
2022-10-12 $45.68 $45.95 $45.42 $45.53 $45.53 132,809
2022-10-11 $44.89 $45.35 $44.55 $44.75 $44.75 24,302
2022-10-10 $44.63 $45.22 $44.63 $45.15 $45.15 7,513
2022-10-07 $45.10 $45.29 $45.10 $45.15 $45.15 10,321
2022-10-06 $46.08 $46.16 $45.60 $45.81 $45.81 6,289
2022-10-05 $46.89 $46.89 $46.18 $46.59 $46.59 6,174
2022-10-04 $47.81 $48.26 $47.81 $47.82 $47.82 202,183
2022-10-03 $44.75 $45.80 $44.75 $45.65 $45.65 47,117
2022-09-30 $45.95 $45.95 $44.94 $45.55 $45.55 204,363
2022-09-29 $45.15 $45.47 $44.72 $45.26 $45.26 203,276
2022-09-28 $44.81 $45.71 $44.81 $45.71 $45.71 3,693
2022-09-27 $48.86 $48.86 $45.18 $45.20 $45.20 74,857
2022-09-26 $45.80 $46.00 $45.25 $45.34 $45.34 7,847
2022-09-23 $47.11 $47.26 $46.10 $47.26 $47.26 285,675
2022-09-22 $48.86 $48.86 $48.16 $48.65 $48.65 4,175
2022-09-21 $48.42 $48.85 $48.04 $48.18 $48.18 5,309
2022-09-20 $49.40 $49.61 $48.60 $48.60 $48.60 2,284
2022-09-19 $49.23 $49.98 $49.00 $49.87 $49.87 5,526
2022-09-16 $48.45 $49.32 $48.45 $49.32 $49.32 2,961
2022-09-15 $48.60 $49.40 $48.51 $49.39 $49.39 73,114
2022-09-14 $48.70 $49.06 $48.55 $48.75 $48.75 3,263
2022-09-13 $50.51 $50.51 $49.42 $49.42 $49.42 2,586
2022-09-12 $50.42 $51.82 $50.42 $51.01 $51.01 9,575
2022-09-09 $49.83 $49.99 $49.24 $49.44 $49.44 74,012
2022-09-08 $48.55 $49.36 $48.51 $48.51 $48.51 77,533
2022-09-07 $48.38 $48.88 $47.75 $48.10 $48.10 66,074
2022-09-06 $48.28 $48.92 $47.50 $47.50 $47.50 7,344
2022-09-02 $48.69 $48.73 $47.90 $48.10 $48.10 69,833
2022-09-01 $47.22 $47.69 $47.18 $47.40 $47.40 3,855
2022-08-31 $48.55 $49.13 $48.36 $48.36 $48.36 13,509
2022-08-30 $49.32 $49.87 $48.68 $48.88 $48.88 6,715
2022-08-29 $49.80 $49.80 $49.11 $49.11 $49.11 4,377
2022-08-26 $50.64 $51.15 $49.64 $49.64 $49.64 2,489
2022-08-25 $51.50 $51.60 $51.10 $51.60 $51.60 189,337
2022-08-24 $50.60 $51.69 $50.60 $51.50 $51.50 9,434
2022-08-23 $50.39 $50.49 $50.39 $50.49 $50.49 664
2022-08-22 $51.73 $51.73 $51.05 $51.40 $51.40 4,221
2022-08-19 $52.98 $52.98 $52.35 $52.63 $52.63 4,626
2022-08-18 $53.35 $53.35 $52.46 $52.96 $52.96 1,924
2022-08-17 $53.60 $54.12 $53.60 $53.86 $53.86 1,882
2022-08-16 $54.15 $54.15 $52.70 $52.70 $52.70 30,280
2022-08-15 $54.21 $54.55 $53.91 $54.55 $54.55 9,275
2022-08-12 $54.71 $54.71 $54.21 $54.21 $54.21 845
2022-08-11 $54.91 $55.15 $54.26 $54.69 $54.69 5,508
2022-08-10 $54.40 $54.78 $54.40 $54.78 $54.78 1,410
2022-08-09 $53.20 $53.49 $53.20 $53.27 $53.27 1,368
2022-08-08 $53.35 $54.25 $53.35 $53.98 $53.98 3,647
2022-08-05 $53.40 $53.60 $52.45 $52.45 $52.45 6,742
2022-08-04 $53.00 $53.79 $53.00 $53.79 $53.79 41,975
2022-08-03 $52.30 $52.90 $52.18 $52.38 $52.38 6,229
2022-08-02 $51.93 $52.66 $51.39 $52.36 $52.36 1,602
2022-08-01 $53.29 $53.39 $52.20 $53.04 $53.04 12,147
2022-07-29 $52.35 $53.79 $52.35 $52.55 $52.55 40,644
2022-07-28 $52.05 $53.59 $52.05 $52.70 $52.70 4,267
2022-07-27 $54.60 $54.75 $54.49 $54.63 $54.63 2,625
2022-07-26 $54.64 $55.27 $54.07 $54.07 $54.07 1,610
2022-07-25 $54.35 $55.15 $54.08 $54.08 $54.08 5,593
2022-07-22 $54.25 $54.30 $53.67 $53.67 $53.67 5,545
2022-07-21 $52.97 $54.60 $52.97 $54.60 $54.60 1,156
2022-07-20 $54.16 $55.26 $54.16 $55.26 $55.26 2,886
2022-07-19 $55.39 $55.62 $55.29 $55.29 $55.29 1,874
2022-07-18 $55.18 $55.52 $55.11 $55.27 $55.27 7,723
2022-07-15 $54.32 $54.66 $53.80 $54.10 $54.10 10,529
2022-07-14 $53.75 $54.05 $53.46 $53.85 $53.85 22,932
2022-07-13 $54.52 $55.63 $54.52 $54.78 $54.78 16,470
2022-07-12 $54.24 $55.44 $54.24 $55.21 $55.21 7,227
2022-07-11 $55.06 $55.34 $54.22 $54.22 $54.22 12,945
2022-07-08 $54.85 $55.60 $54.85 $55.10 $55.10 2,462
2022-07-07 $54.64 $54.70 $52.90 $53.91 $53.91 301,898
2022-07-06 $54.53 $54.53 $54.10 $54.11 $54.11 1,877
2022-07-05 $54.12 $54.52 $52.85 $54.38 $54.38 4,118
2022-07-01 $53.68 $54.91 $53.68 $54.05 $54.05 5,208
2022-06-30 $53.42 $53.42 $52.52 $52.72 $52.72 2,808
2022-06-29 $53.29 $54.20 $52.65 $52.95 $52.95 3,821
2022-06-28 $55.02 $55.23 $54.20 $55.23 $55.23 58,527
2022-06-27 $52.84 $54.61 $52.84 $54.61 $54.61 11,089
2022-06-24 $53.42 $53.73 $52.60 $53.10 $53.10 4,559
2022-06-23 $51.87 $52.95 $51.87 $52.00 $52.00 3,251
2022-06-22 $51.20 $52.33 $51.20 $51.66 $51.66 2,661
2022-06-21 $51.88 $52.50 $51.11 $51.76 $51.76 13,034
2022-06-17 $52.20 $52.20 $51.25 $51.25 $51.25 43,671
2022-06-16 $50.51 $51.85 $50.51 $51.00 $51.00 11,400
2022-06-15 $52.45 $53.04 $51.05 $51.33 $51.33 22,369
2022-06-14 $51.10 $51.10 $50.30 $50.38 $50.38 11,381
2022-06-13 $52.35 $52.43 $51.27 $51.27 $51.27 5,890
2022-06-10 $50.74 $52.58 $50.74 $51.52 $51.52 3,147
2022-06-09 $54.08 $54.66 $53.55 $53.55 $53.55 3,017
2022-06-08 $55.26 $55.26 $55.08 $55.08 $55.08 659
2022-06-07 $54.95 $56.28 $54.87 $56.28 $56.28 25,793
2022-06-06 $56.33 $56.56 $55.43 $55.43 $55.43 4,771
2022-06-03 $56.23 $56.31 $55.14 $55.51 $55.51 4,300
2022-06-02 $54.32 $55.50 $54.24 $54.54 $54.54 4,180
2022-06-01 $56.70 $56.70 $54.44 $54.47 $54.47 3,034
2022-05-31 $56.57 $56.65 $55.78 $56.20 $56.20 3,321
2022-05-27 $55.47 $57.27 $55.39 $56.62 $56.62 1,890
2022-05-26 $56.50 $56.85 $56.18 $56.85 $56.85 5,670
2022-05-25 $54.87 $56.05 $54.87 $55.14 $55.14 5,197
2022-05-24 $54.86 $55.22 $53.90 $54.29 $54.29 11,382
2022-05-23 $55.26 $55.82 $54.04 $54.86 $54.86 4,553
2022-05-20 $53.85 $54.48 $53.17 $53.17 $53.17 8,900
2022-05-19 $53.85 $54.60 $53.56 $54.60 $54.60 3,143
2022-05-18 $56.39 $56.80 $55.32 $55.32 $55.32 2,941
2022-05-17 $57.45 $57.78 $57.19 $57.19 $57.19 1,086
2022-05-16 $56.00 $56.75 $55.40 $56.45 $56.45 8,392
2022-05-13 $54.40 $55.90 $54.40 $55.69 $55.69 9,222
2022-05-12 $53.64 $54.54 $52.95 $52.95 $52.95 3,041
2022-05-11 $54.68 $55.66 $54.60 $55.03 $55.03 2,490
2022-05-10 $54.33 $55.87 $53.77 $53.94 $53.94 3,985
2022-05-09 $53.28 $54.61 $53.19 $53.27 $53.27 5,718
2022-05-06 $53.98 $55.96 $53.67 $53.75 $53.75 4,119
2022-05-05 $57.53 $57.53 $56.39 $56.39 $56.39 2,588
2022-05-04 $56.36 $57.42 $56.28 $57.42 $57.42 1,813
2022-05-03 $56.18 $57.35 $56.10 $56.24 $56.24 63,884
2022-05-02 $57.27 $57.27 $55.55 $55.60 $55.09 7,973
2022-04-29 $57.51 $57.51 $57.51 $57.51 $56.44 1,305
2022-04-28 $56.36 $57.86 $56.22 $56.54 $55.49 42,174
2022-04-27 $57.31 $58.06 $57.16 $57.16 $56.10 113,730
2022-04-26 $59.28 $59.32 $57.88 $57.88 $56.81 1,862
2022-04-25 $58.90 $59.73 $58.08 $59.58 $58.48 3,067
2022-04-22 $59.50 $60.60 $59.03 $59.03 $57.94 32,562
2022-04-21 $62.88 $62.98 $61.50 $61.50 $60.36 51,748
2022-04-20 $61.67 $61.67 $60.94 $61.02 $59.89 5,372
2022-04-19 $58.28 $58.97 $58.28 $58.58 $57.49 2,287
2022-04-18 $59.63 $59.71 $57.91 $59.09 $57.99 3,146
2022-04-14 $58.15 $58.95 $58.15 $58.27 $57.19 77,679
2022-04-13 $58.30 $58.93 $57.30 $57.75 $56.68 23,327
2022-04-12 $58.28 $59.01 $57.93 $58.37 $57.29 26,152
2022-04-11 $58.02 $59.16 $58.02 $59.16 $58.06 1,160
2022-04-08 $58.65 $59.37 $58.50 $58.50 $57.42 21,104
2022-04-07 $57.66 $58.15 $57.58 $57.70 $56.63 1,567
2022-04-06 $58.99 $60.22 $58.99 $59.04 $57.95 1,370
2022-04-05 $60.68 $61.22 $60.35 $60.39 $59.27 1,342
2022-04-04 $60.98 $62.42 $60.98 $62.42 $61.26 4,100
2022-04-01 $60.33 $61.05 $60.25 $61.05 $59.92 23,023
2022-03-31 $60.75 $60.86 $60.00 $60.00 $58.89 279,760
2022-03-30 $61.04 $62.11 $60.89 $60.97 $59.84 77,803
2022-03-29 $61.59 $62.39 $61.59 $62.39 $61.23 101,172
2022-03-28 $59.48 $60.07 $59.24 $59.24 $58.14 1,803
2022-03-25 $58.65 $59.93 $58.41 $59.93 $58.82 3,101
2022-03-24 $58.19 $59.09 $57.60 $59.09 $57.99 5,014
2022-03-23 $59.10 $59.58 $57.42 $59.58 $58.48 2,518
2022-03-22 $59.98 $60.22 $59.80 $60.22 $59.10 1,502
2022-03-21 $59.57 $60.29 $59.49 $59.71 $58.60 1,873
2022-03-18 $58.88 $61.35 $58.80 $61.35 $60.21 1,656
2022-03-17 $59.45 $60.47 $58.50 $59.21 $58.11 3,406
2022-03-16 $58.32 $60.07 $58.32 $58.71 $57.62 1,458
2022-03-15 $57.25 $57.53 $56.39 $56.39 $55.34 13,674
2022-03-14 $57.60 $57.63 $56.73 $56.73 $55.68 2,330
2022-03-11 $56.41 $57.15 $55.87 $57.15 $56.09 1,682
2022-03-10 $56.72 $56.72 $55.20 $56.20 $55.16 96,125
2022-03-09 $56.20 $58.01 $56.12 $57.22 $56.16 11,574
2022-03-08 $52.98 $54.69 $52.98 $53.44 $52.45 5,944
2022-03-07 $54.78 $54.86 $52.70 $53.82 $52.82 644,692
2022-03-04 $56.40 $56.40 $54.93 $54.95 $53.93 36,568
2022-03-03 $58.87 $58.95 $58.87 $58.95 $57.86 1,656
2022-03-02 $59.39 $59.39 $59.39 $59.39 $58.29 159,571
2022-03-01 $59.29 $59.29 $58.47 $58.47 $57.39 56,379
2022-02-28 $62.89 $63.14 $60.91 $60.91 $59.78 22,936
2022-02-25 $65.00 $66.09 $64.80 $65.04 $63.83 4,445
2022-02-24 $60.95 $61.61 $58.86 $60.60 $59.47 2,975
2022-02-23 $63.32 $63.34 $61.98 $62.18 $61.03 3,314
2022-02-22 $61.88 $61.91 $60.95 $60.95 $59.82 2,233
2022-02-18 $63.64 $63.71 $62.71 $62.71 $61.55 1,214
2022-02-17 $63.42 $63.99 $62.87 $63.15 $61.98 5,460
2022-02-16 $64.12 $64.36 $63.13 $64.36 $63.17 2,325
2022-02-15 $62.43 $62.51 $62.43 $62.51 $61.35 15,649
2022-02-14 $62.43 $62.43 $60.87 $60.87 $59.74 9,418
2022-02-11 $63.91 $63.99 $62.10 $62.10 $60.95 1,373
2022-02-10 $63.58 $64.43 $63.50 $63.85 $62.66 54,329
2022-02-09 $61.48 $62.05 $61.29 $62.05 $60.90 46,228
2022-02-08 $61.99 $62.26 $61.52 $61.80 $60.65 2,852
2022-02-07 $61.32 $61.89 $61.14 $61.54 $60.40 2,180
2022-02-04 $60.99 $61.31 $60.33 $61.10 $59.97 7,798
2022-02-03 $61.68 $62.37 $61.68 $62.37 $61.21 2,154
2022-02-02 $64.28 $64.36 $63.19 $64.26 $63.07 38,978
2022-02-01 $63.96 $63.96 $62.93 $63.83 $62.65 2,108
2022-01-31 $62.01 $63.10 $61.46 $63.02 $61.85 198,938
2022-01-28 $62.43 $62.87 $62.21 $62.87 $61.70 56,886
2022-01-27 $64.93 $64.93 $63.38 $63.94 $62.75 8,364
2022-01-26 $65.21 $65.21 $63.96 $64.16 $62.97 6,766
2022-01-25 $63.53 $64.86 $63.53 $64.53 $63.33 124,267
2022-01-24 $64.56 $64.74 $63.57 $64.74 $63.54 8,653
2022-01-21 $66.25 $66.33 $65.01 $65.74 $64.52 5,296
2022-01-20 $65.97 $66.72 $65.97 $66.59 $65.36 7,662
2022-01-19 $66.40 $66.71 $66.13 $66.71 $65.47 1,417
2022-01-18 $67.51 $67.59 $66.71 $67.31 $66.06 15,478
2022-01-14 $67.79 $67.84 $67.21 $67.21 $65.97 6,346
2022-01-13 $65.57 $66.80 $65.57 $66.80 $65.56 5,403
2022-01-12 $64.37 $64.37 $64.07 $64.30 $63.11 1,660
2022-01-11 $64.26 $64.64 $63.69 $64.64 $63.44 3,302
2022-01-10 $64.32 $64.72 $63.63 $64.11 $62.92 389,999
2022-01-07 $61.46 $63.10 $61.46 $62.38 $61.22 16,774
2022-01-06 $62.62 $62.70 $62.02 $62.42 $61.26 5,846
2022-01-05 $63.57 $63.65 $62.95 $63.57 $62.39 1,656
2022-01-04 $63.07 $64.05 $63.07 $63.96 $62.77 2,444
2022-01-03 $62.84 $63.47 $62.29 $63.08 $61.91 26,614
2021-12-31 $61.46 $61.46 $59.80 $60.75 $59.62 3,231
2021-12-30 $60.75 $60.90 $60.15 $60.90 $59.77 80,205
2021-12-29 $59.75 $60.51 $59.66 $60.51 $59.39 69,475
2021-12-28 $59.25 $60.57 $59.25 $60.57 $59.45 9,343
2021-12-27 $60.68 $61.07 $59.73 $59.98 $58.87 11,202
2021-12-23 $60.67 $61.15 $60.05 $61.07 $59.94 30,277
2021-12-22 $60.00 $60.52 $59.23 $60.44 $59.32 8,483
2021-12-21 $59.50 $60.48 $58.73 $60.40 $59.28 34,484
2021-12-20 $58.27 $59.35 $58.01 $59.14 $58.04 308,559
2021-12-17 $60.26 $60.72 $59.18 $59.18 $58.08 46,460
2021-12-16 $58.71 $59.79 $58.47 $59.79 $58.68 3,962
2021-12-15 $56.96 $57.86 $56.62 $56.65 $55.60 3,080
2021-12-14 $58.87 $58.87 $57.25 $57.31 $56.25 6,951
2021-12-13 $58.20 $58.28 $56.50 $57.41 $56.35 7,398
2021-12-10 $57.63 $58.43 $57.55 $58.35 $57.27 6,128
2021-12-09 $57.55 $58.08 $56.80 $57.46 $56.39 7,118
2021-12-08 $57.21 $58.14 $57.00 $58.14 $57.06 11,055
2021-12-07 $58.21 $59.36 $57.73 $58.00 $56.92 5,249
2021-12-06 $57.67 $59.22 $57.52 $58.13 $57.05 9,803
2021-12-03 $55.94 $56.89 $55.37 $56.89 $55.84 56,412
2021-12-02 $56.35 $57.21 $55.58 $57.05 $55.99 7,419
2021-12-01 $56.25 $56.50 $55.14 $55.14 $54.12 7,874
2021-11-30 $56.23 $56.55 $55.10 $55.18 $54.16 3,666
2021-11-29 $58.56 $58.56 $56.60 $56.94 $55.88 3,375
2021-11-26 $58.00 $58.83 $57.22 $58.83 $57.74 111,801
2021-11-24 $58.23 $58.92 $58.15 $58.92 $57.83 1,755
2021-11-23 $58.51 $59.22 $58.25 $58.25 $57.17 6,550
2021-11-22 $58.00 $59.35 $58.00 $59.35 $58.25 5,998
2021-11-19 $58.51 $59.99 $58.08 $58.08 $57.00 4,598
2021-11-18 $57.99 $58.77 $57.99 $58.23 $57.15 2,163
2021-11-17 $59.00 $59.82 $58.56 $58.56 $57.48 3,041
2021-11-16 $61.73 $61.73 $59.42 $59.42 $58.32 2,786
2021-11-15 $60.22 $60.32 $59.48 $59.50 $58.40 3,281
2021-11-12 $61.42 $61.42 $59.72 $59.72 $58.61 1,429
2021-11-11 $59.60 $60.70 $59.07 $60.62 $59.50 2,215
2021-11-10 $60.87 $60.87 $59.30 $60.87 $59.74 1,966
2021-11-09 $60.77 $60.77 $59.55 $60.00 $58.89 3,355
2021-11-08 $58.65 $61.89 $58.65 $60.32 $59.20 3,118
2021-11-05 $60.92 $60.92 $60.92 $60.92 $59.79 914
2021-11-04 $59.23 $59.80 $58.08 $58.08 $57.00 3,271
2021-11-03 $59.05 $60.55 $59.05 $60.55 $59.43 16,949
2021-11-02 $60.58 $60.60 $59.10 $60.18 $59.06 32,925
2021-11-01 $60.51 $60.62 $60.00 $60.18 $59.06 32,925
2021-10-29 $61.76 $61.77 $60.81 $61.29 $60.15 1,096,381
2021-10-28 $60.45 $64.11 $60.45 $62.50 $61.34 327,901
2021-10-27 $57.28 $58.47 $57.28 $58.47 $57.39 704
2021-10-26 $56.55 $58.75 $56.55 $58.75 $57.66 1,294
2021-10-25 $56.26 $56.85 $55.85 $55.86 $54.82 2,327
2021-10-22 $56.67 $56.75 $55.30 $55.69 $54.66 6,784
2021-10-21 $58.12 $58.12 $55.33 $55.33 $54.30 2,782
2021-10-20 $56.92 $57.04 $56.28 $57.04 $55.98 1,509
2021-10-19 $56.37 $56.37 $55.62 $56.04 $55.00 201,532
2021-10-18 $55.19 $56.57 $55.19 $55.25 $54.23 3,253
2021-10-15 $57.60 $57.60 $54.90 $55.00 $53.98 617,744
2021-10-14 $58.20 $58.20 $54.90 $56.43 $55.38 403,611
2021-10-13 $53.23 $56.35 $53.15 $54.90 $53.88 1,279
2021-10-12 $55.82 $55.90 $54.02 $55.19 $54.17 201,053
2021-10-11 $54.79 $54.79 $54.79 $54.79 $53.77 817
2021-10-08 $55.72 $55.80 $54.06 $54.06 $53.06 34,466
2021-10-07 $55.34 $55.34 $54.75 $54.75 $53.74 2,460
2021-10-06 $55.00 $55.34 $54.02 $54.56 $53.55 3,863
2021-10-05 $56.00 $56.44 $55.08 $56.31 $55.26 1,460
2021-10-04 $57.60 $58.27 $56.00 $56.00 $54.96 2,852
2021-10-01 $55.20 $57.06 $55.20 $56.15 $55.11 55,185
2021-09-30 $57.41 $57.42 $56.38 $56.94 $55.88 2,114
2021-09-29 $58.94 $58.94 $57.95 $57.95 $56.88 1,332
2021-09-28 $60.00 $60.04 $58.56 $59.10 $58.00 562,378
2021-09-27 $59.08 $59.52 $59.08 $59.52 $58.42 2,322
2021-09-24 $58.31 $58.39 $57.94 $57.94 $56.87 7,336
2021-09-23 $58.82 $58.82 $58.23 $58.50 $57.42 6,192
2021-09-22 $59.56 $59.56 $58.25 $58.40 $57.32 3,400
2021-09-21 $59.27 $59.35 $57.25 $57.33 $56.27 2,475
2021-09-20 $55.18 $58.35 $55.18 $56.53 $55.48 4,809
2021-09-17 $55.95 $59.17 $55.95 $57.28 $56.22 2,664
2021-09-16 $55.65 $58.95 $55.65 $56.55 $55.50 1,669
2021-09-15 $58.90 $58.90 $58.24 $58.24 $57.16 4,533
2021-09-14 $57.45 $59.70 $57.35 $59.70 $58.59 87,728
2021-09-13 $58.18 $58.18 $58.10 $58.10 $57.02 3,225
2021-09-10 $57.60 $58.33 $57.50 $58.33 $57.25 71,362
2021-09-09 $56.95 $58.44 $56.95 $58.44 $57.36 1,637
2021-09-08 $59.73 $59.73 $58.45 $58.45 $57.37 860
2021-09-07 $59.75 $59.75 $59.52 $59.52 $58.41 866
2021-09-03 $62.20 $62.20 $59.11 $62.12 $60.97 2,051
2021-09-02 $60.77 $62.80 $60.53 $62.80 $61.64 1,927
2021-09-01 $62.70 $62.70 $61.46 $62.62 $61.46 61,051
2021-08-31 $61.20 $61.20 $60.45 $60.45 $59.33 3,763
2021-08-30 $62.60 $62.60 $62.60 $62.60 $61.44 608
2021-08-27 $60.62 $60.62 $60.45 $60.45 $59.33 809
2021-08-26 $60.87 $60.87 $60.30 $60.62 $59.50 1,583
2021-08-25 $60.50 $61.42 $60.30 $60.30 $59.18 4,333
2021-08-24 $59.95 $60.60 $59.95 $59.95 $58.84 2,014
2021-08-23 $61.19 $61.19 $59.86 $59.94 $58.83 1,576
2021-08-20 $60.52 $60.60 $60.52 $60.60 $59.48 23,435
2021-08-19 $59.02 $60.30 $58.94 $59.09 $57.99 22,090
2021-08-18 $60.18 $61.98 $60.18 $61.90 $60.75 2,159
2021-08-17 $59.93 $63.27 $59.85 $60.80 $59.67 3,033
2021-08-16 $60.88 $63.42 $60.00 $63.42 $62.24 2,607
2021-08-13 $62.32 $62.42 $61.53 $62.42 $61.26 1,032
2021-08-12 $61.53 $61.86 $61.10 $61.10 $59.97 1,207
2021-08-11 $62.06 $62.06 $62.06 $62.06 $60.91 1,230
2021-08-10 $60.63 $61.91 $60.17 $61.91 $60.76 1,759
2021-08-09 $60.33 $60.33 $60.16 $60.16 $59.04 1,522
2021-08-06 $61.35 $61.35 $61.35 $61.35 $60.21 23,526
2021-08-05 $62.56 $62.71 $61.59 $61.90 $60.75 60,810
2021-08-04 $63.85 $63.85 $62.33 $62.33 $61.17 1,256
2021-08-03 $62.94 $63.02 $61.48 $62.33 $61.17 3,820
2021-08-02 $63.35 $63.61 $62.78 $63.61 $62.43 1,238
2021-07-30 $64.46 $64.46 $63.51 $63.51 $62.33 1,380
2021-07-29 $65.38 $66.37 $65.05 $66.29 $65.06 1,131
2021-07-28 $69.28 $69.34 $68.54 $68.54 $67.27 1,589
2021-07-27 $67.82 $69.43 $67.82 $69.43 $68.14 714
2021-07-26 $68.71 $69.63 $66.38 $68.10 $66.84 2,534
2021-07-23 $68.67 $68.75 $68.67 $68.75 $67.48 1,049
2021-07-22 $68.75 $69.75 $67.44 $69.75 $68.46 2,421
2021-07-21 $67.72 $68.51 $67.70 $67.82 $66.56 2,117
2021-07-20 $66.00 $67.50 $66.00 $67.12 $65.87 24,282
2021-07-19 $65.83 $65.91 $65.48 $65.90 $64.68 1,499
2021-07-16 $68.60 $69.65 $68.60 $69.65 $68.36 2,110
2021-07-15 $69.62 $69.62 $69.62 $69.62 $68.33 958
2021-07-14 $69.70 $69.84 $69.14 $69.84 $68.55 259,287
2021-07-13 $68.75 $70.80 $68.75 $69.15 $67.87 145,921
2021-07-12 $69.96 $71.07 $67.39 $67.39 $66.14 201,339
2021-07-09 $70.29 $70.37 $69.33 $69.33 $68.04 3,305
2021-07-08 $68.65 $70.22 $68.57 $70.22 $68.92 205,239
2021-07-07 $70.52 $71.37 $70.18 $71.37 $70.05 1,798
2021-07-06 $72.62 $72.70 $68.93 $72.70 $71.35 1,100
2021-07-02 $71.62 $71.70 $71.62 $71.70 $70.37 569
2021-07-01 $73.09 $73.09 $71.03 $71.03 $69.71 769
2021-06-30 $71.18 $72.69 $71.18 $72.69 $71.34 707
2021-06-29 $72.65 $73.83 $72.65 $73.68 $72.31 816
2021-06-28 $75.08 $75.08 $73.27 $73.27 $71.91 849
2021-06-25 $76.10 $76.18 $76.10 $76.10 $74.69 765
2021-06-24 $76.34 $76.38 $74.73 $75.28 $73.89 2,066
2021-06-23 $75.87 $76.00 $74.10 $74.10 $72.73 18,076
2021-06-22 $77.00 $77.00 $75.09 $75.55 $74.15 1,435
2021-06-21 $75.77 $75.88 $75.28 $75.28 $73.88 17,727
2021-06-18 $75.65 $76.07 $74.83 $75.21 $73.82 3,800
2021-06-17 $77.92 $78.00 $77.50 $77.50 $76.06 1,245
2021-06-16 $79.71 $79.87 $78.95 $78.95 $77.49 1,349
2021-06-15 $79.92 $80.00 $79.11 $79.24 $77.77 245,508
2021-06-14 $79.00 $79.00 $79.00 $79.00 $77.54 950
2021-06-11 $78.43 $78.66 $77.30 $77.30 $75.87 1,172
2021-06-10 $79.32 $79.32 $79.08 $79.08 $77.62 1,483
2021-06-09 $78.49 $78.49 $78.48 $78.48 $77.03 793
2021-06-08 $78.03 $79.00 $78.03 $78.12 $76.67 2,291
2021-06-07 $77.63 $78.82 $77.63 $78.82 $77.36 2,288
2021-06-04 $77.08 $77.08 $76.23 $76.23 $74.81 845
2021-06-03 $77.00 $77.00 $76.94 $76.94 $75.51 534
2021-06-02 $77.00 $77.50 $77.00 $77.42 $75.98 1,615
2021-06-01 $76.72 $76.72 $76.72 $76.72 $75.30 665
2021-05-28 $76.60 $76.60 $76.60 $76.60 $75.18 520
2021-05-27 $76.52 $76.60 $75.95 $76.60 $75.18 993
2021-05-26 $76.62 $76.62 $75.24 $76.62 $75.20 983
2021-05-25 $76.35 $76.66 $75.66 $75.66 $74.26 1,116
2021-05-24 $79.55 $79.55 $79.55 $79.55 $78.08 591
2021-05-21 $79.47 $79.55 $79.47 $79.55 $78.08 1,126
2021-05-20 $75.00 $75.08 $75.00 $75.08 $73.69 498
2021-05-19 $73.38 $75.23 $73.38 $74.99 $73.60 1,304
2021-05-18 $74.43 $74.43 $74.43 $74.43 $73.05 781
2021-05-17 $75.87 $75.87 $75.87 $75.87 $74.47 16,575
2021-05-14 $74.38 $75.92 $74.38 $75.87 $74.46 25,333
2021-05-13 $75.54 $75.54 $75.54 $75.54 $74.14 13,167
2021-05-12 $75.16 $75.37 $73.89 $74.54 $73.15 62,042
2021-05-11 $74.51 $74.51 $73.96 $73.96 $72.59 45,682
2021-05-10 $75.00 $75.00 $75.00 $75.00 $73.61 786
2021-05-07 $73.63 $73.63 $73.63 $73.63 $72.27 40,466
2021-05-06 $73.92 $74.67 $72.91 $73.63 $72.27 9,736
2021-05-05 $70.50 $70.50 $70.50 $70.50 $69.19 453
2021-05-04 $71.19 $71.19 $70.82 $71.19 $69.87 1,474
2021-05-03 $72.06 $72.06 $72.06 $72.06 $70.13 643
2021-04-30 $72.33 $72.33 $72.04 $72.04 $66.33 18,290
2021-04-29 $72.00 $72.71 $71.80 $72.71 $66.94 7,498
2021-04-28 $71.63 $71.95 $71.20 $71.95 $66.24 2,165
2021-04-27 $70.80 $70.80 $70.77 $70.77 $65.16 754
2021-04-26 $70.49 $70.94 $70.49 $70.94 $65.31 1,410
2021-04-23 $69.93 $69.93 $69.93 $69.93 $64.38 800
2021-04-22 $70.94 $71.13 $69.85 $69.85 $64.31 1,341
2021-04-21 $68.50 $70.08 $68.50 $70.08 $64.52 203,217
2021-04-20 $69.32 $69.32 $69.32 $69.32 $63.82 1,064
2021-04-19 $69.02 $69.02 $68.57 $68.57 $63.13 1,581
2021-04-16 $68.15 $68.55 $67.60 $68.55 $63.11 1,610
2021-04-15 $67.90 $69.75 $66.10 $67.60 $62.24 181,203
2021-04-14 $67.02 $67.10 $64.68 $64.68 $59.55 101,293
2021-04-13 $63.50 $65.30 $63.50 $65.30 $60.12 1,254
2021-04-12 $65.45 $65.98 $64.30 $64.30 $59.20 980
2021-04-09 $65.90 $65.96 $64.50 $65.96 $60.73 1,351
2021-04-08 $64.92 $65.05 $64.25 $65.05 $59.89 41,916
2021-04-07 $62.88 $65.00 $62.88 $63.60 $58.56 94,252
2021-04-06 $63.70 $64.47 $63.42 $63.42 $58.39 1,372
2021-04-05 $64.92 $65.00 $64.92 $64.92 $59.77 673
2021-04-01 $63.72 $64.16 $63.57 $63.63 $58.59 17,582
2021-03-31 $63.99 $63.99 $63.00 $63.80 $58.74 55,883
2021-03-30 $64.42 $64.82 $63.50 $64.18 $59.09 2,985
2021-03-29 $61.75 $64.92 $61.75 $64.92 $59.77 732
2021-03-26 $62.67 $62.95 $62.67 $62.95 $57.96 968
2021-03-25 $60.57 $62.18 $60.57 $61.82 $56.92 20,956
2021-03-24 $63.16 $63.16 $63.16 $63.16 $58.15 485
2021-03-23 $63.20 $63.57 $62.97 $63.16 $58.15 26,305
2021-03-22 $64.07 $64.15 $62.40 $62.40 $57.45 558
2021-03-19 $63.83 $64.61 $63.83 $64.61 $59.49 36,092
2021-03-18 $63.14 $63.70 $61.00 $61.00 $56.16 3,329
2021-03-17 $62.50 $64.36 $62.50 $64.20 $59.11 3,109
2021-03-16 $62.20 $62.99 $62.20 $62.99 $57.99 1,657
2021-03-15 $62.08 $62.08 $62.00 $62.00 $57.08 918
2021-03-12 $62.58 $63.48 $61.64 $63.48 $58.45 1,272
2021-03-11 $62.50 $62.95 $61.55 $61.55 $56.67 2,761
2021-03-10 $63.00 $63.95 $62.40 $63.95 $58.88 1,122
2021-03-09 $62.27 $62.77 $62.17 $62.77 $57.79 874
2021-03-08 $61.61 $62.70 $61.61 $62.70 $57.72 1,456
2021-03-05 $61.00 $62.47 $61.00 $62.47 $57.52 21,748
2021-03-04 $59.97 $62.17 $59.97 $60.58 $55.78 72,974
2021-03-03 $59.22 $59.30 $58.90 $59.30 $54.60 1,584
2021-03-02 $58.73 $59.42 $58.51 $58.51 $53.87 88,067
2021-03-01 $59.20 $60.58 $59.20 $60.13 $55.36 29,656
2021-02-26 $58.54 $58.54 $57.15 $57.25 $52.71 109,333
2021-02-25 $61.59 $61.59 $61.25 $61.25 $56.39 821
2021-02-24 $64.92 $65.00 $63.90 $63.91 $58.84 2,293
2021-02-23 $64.92 $64.92 $63.60 $64.92 $59.77 5,178
2021-02-22 $61.80 $65.00 $61.80 $64.92 $59.77 1,978
2021-02-19 $63.81 $64.92 $63.81 $64.92 $59.77 2,163
2021-02-18 $63.88 $64.17 $63.88 $64.01 $58.93 4,302
2021-02-17 $64.35 $64.57 $63.80 $64.01 $58.93 4,302
2021-02-16 $65.84 $65.84 $63.15 $63.92 $58.85 8,042
2021-02-12 $63.78 $64.25 $62.83 $63.02 $58.02 108,468
2021-02-11 $66.47 $66.47 $65.64 $65.64 $60.43 2,719
2021-02-10 $64.65 $64.78 $64.65 $64.78 $59.65 832
2021-02-09 $64.88 $65.02 $64.42 $65.02 $59.86 11,438
2021-02-08 $65.82 $66.09 $64.75 $64.83 $59.69 10,177
2021-02-05 $65.45 $66.20 $65.45 $66.20 $60.95 5,618
2021-02-04 $65.77 $65.85 $65.28 $65.28 $60.10 36,116
2021-02-03 $65.15 $65.49 $64.45 $64.76 $59.62 44,950
2021-02-02 $65.45 $66.40 $65.08 $65.41 $60.22 4,780
2021-02-01 $66.77 $66.77 $62.88 $62.88 $57.89 1,591
2021-01-29 $61.05 $67.12 $61.05 $67.12 $61.80 70,628
2021-01-28 $64.77 $65.37 $64.77 $65.24 $60.07 100,639
2021-01-27 $63.85 $65.99 $62.98 $65.99 $60.76 1,146
2021-01-26 $65.26 $65.40 $63.88 $65.18 $60.01 18,371
2021-01-25 $67.92 $68.00 $64.05 $64.16 $59.07 4,644
2021-01-22 $66.97 $67.04 $66.05 $66.97 $61.66 32,136
2021-01-21 $67.05 $68.00 $67.05 $68.00 $62.61 1,156
2021-01-20 $68.57 $68.80 $67.34 $68.32 $62.90 6,890
2021-01-19 $68.84 $69.37 $67.52 $68.02 $62.63 3,302
2021-01-15 $68.77 $69.38 $68.77 $69.38 $63.88 1,114
2021-01-14 $69.00 $69.72 $69.00 $69.62 $64.10 1,681
2021-01-13 $68.58 $69.10 $68.35 $69.10 $63.62 1,351
2021-01-12 $68.20 $69.20 $68.20 $69.12 $63.64 1,488
2021-01-11 $69.00 $69.40 $69.00 $69.40 $63.90 1,239
2021-01-08 $70.75 $70.75 $70.75 $70.75 $65.14 848
2021-01-07 $71.30 $71.87 $71.30 $71.87 $66.17 75,263
2021-01-06 $71.48 $72.44 $71.33 $72.00 $66.29 5,637
2021-01-05 $69.50 $70.75 $69.50 $70.17 $64.61 120,396
2021-01-04 $70.42 $70.42 $70.38 $70.42 $64.84 1,852
2020-12-31 $70.14 $70.89 $69.62 $70.43 $64.85 41,010
2020-12-30 $71.05 $71.67 $70.84 $71.16 $65.52 19,421
2020-12-29 $71.71 $71.71 $70.77 $70.77 $65.16 3,044
2020-12-28 $71.76 $71.76 $68.70 $69.20 $63.71 4,011
2020-12-24 $69.29 $69.55 $69.29 $69.51 $64.00 868
2020-12-23 $70.80 $71.76 $70.26 $70.26 $64.69 16,671
2020-12-22 $69.52 $69.70 $69.25 $69.31 $63.81 19,556
2020-12-21 $68.00 $68.65 $68.00 $68.45 $63.02 1,632
2020-12-18 $71.31 $71.31 $70.60 $70.60 $65.00 7,425
2020-12-17 $70.50 $71.68 $70.50 $71.68 $65.99 30,354
2020-12-16 $70.36 $70.36 $69.60 $70.15 $64.59 62,260
2020-12-15 $69.60 $70.53 $69.60 $70.53 $64.93 46,757
2020-12-14 $69.55 $70.70 $69.55 $69.55 $64.03 4,451
2020-12-11 $69.66 $69.66 $69.57 $69.57 $64.05 4,590
2020-12-10 $70.50 $71.30 $70.20 $71.21 $65.56 6,835
2020-12-09 $69.89 $70.05 $69.85 $70.05 $64.50 2,025
2020-12-08 $69.78 $70.15 $65.77 $69.90 $64.36 17,700
2020-12-07 $70.12 $70.12 $70.12 $70.12 $64.55 1,326
2020-12-04 $70.30 $70.60 $70.30 $70.50 $64.91 17,067
2020-12-03 $69.50 $69.50 $68.60 $69.25 $63.76 37,874
2020-12-02 $67.54 $68.35 $67.54 $68.31 $62.89 2,552
2020-12-01 $67.53 $67.53 $67.53 $67.53 $62.17 484
2020-11-30 $67.81 $67.81 $66.79 $66.79 $61.49 1,298
2020-11-27 $68.00 $68.50 $67.80 $68.43 $63.00 1,247
2020-11-25 $68.10 $68.10 $67.60 $67.60 $62.24 3,710
2020-11-24 $68.48 $68.70 $68.48 $68.70 $63.25 3,510
2020-11-23 $66.05 $66.30 $65.34 $66.30 $61.04 2,493
2020-11-20 $66.06 $66.06 $66.06 $66.06 $60.82 1,127
2020-11-19 $65.14 $66.06 $65.14 $66.06 $60.82 30,902
2020-11-18 $66.34 $67.01 $66.34 $67.01 $61.70 1,136
2020-11-17 $66.98 $67.55 $66.98 $67.55 $62.19 3,352
2020-11-16 $69.00 $69.00 $67.55 $67.80 $62.42 8,971
2020-11-13 $65.48 $65.95 $65.48 $65.95 $60.72 3,374
2020-11-12 $66.45 $66.45 $64.90 $64.90 $59.75 68,058
2020-11-11 $67.00 $67.46 $66.75 $67.35 $62.01 6,601
2020-11-10 $65.53 $67.54 $65.20 $66.62 $61.34 109,877
2020-11-09 $63.00 $66.41 $62.05 $62.15 $57.22 60,108
2020-11-06 $57.19 $57.19 $56.40 $57.06 $52.54 11,316
2020-11-05 $56.26 $56.70 $55.90 $56.35 $51.88 427,006
2020-11-04 $55.07 $55.07 $54.15 $54.15 $49.86 52,383
2020-11-03 $53.87 $54.17 $53.60 $53.85 $49.58 2,959
2020-11-02 $51.68 $51.95 $51.68 $51.70 $47.60 8,107
2020-10-30 $52.26 $52.56 $52.04 $52.56 $48.39 1,089
2020-10-29 $52.95 $53.51 $52.78 $53.40 $49.17 4,349
2020-10-28 $53.65 $53.65 $52.96 $52.96 $48.76 71,165
2020-10-27 $56.23 $56.27 $55.35 $55.35 $50.96 27,316
2020-10-26 $57.31 $57.31 $56.05 $56.61 $52.12 832
2020-10-23 $57.81 $58.00 $57.42 $57.42 $52.87 57,932
2020-10-22 $55.73 $56.20 $55.20 $56.20 $51.74 19,152
2020-10-21 $56.03 $56.06 $56.03 $56.06 $51.61 757
2020-10-20 $55.26 $55.26 $55.26 $55.26 $50.88 279
2020-10-19 $56.38 $56.38 $55.26 $55.26 $50.88 1,048
2020-10-16 $54.75 $55.86 $54.75 $55.86 $51.43 3,013
2020-10-15 $54.66 $55.25 $54.66 $55.25 $50.87 44,962
2020-10-14 $57.71 $57.71 $56.94 $57.40 $52.85 43,361
2020-10-13 $58.71 $58.71 $57.70 $57.70 $53.12 13,705
2020-10-12 $60.05 $60.56 $60.05 $60.56 $55.76 10,424
2020-10-09 $59.25 $60.00 $59.25 $60.00 $55.24 21,327
2020-10-08 $59.40 $59.40 $59.40 $59.40 $54.69 100,250
2020-10-07 $58.47 $58.47 $58.47 $58.47 $53.83 176,798
2020-10-06 $57.18 $58.06 $57.10 $57.10 $52.57 2,481
2020-10-05 $55.71 $55.71 $55.71 $55.71 $51.29 135,291
2020-10-02 $53.65 $54.15 $53.65 $54.15 $49.86 1,151
2020-10-01 $53.75 $53.78 $53.66 $53.78 $49.51 100,507
2020-09-30 $54.12 $54.45 $53.95 $53.95 $49.67 122,855
2020-09-29 $54.16 $54.19 $53.89 $53.94 $49.66 202,356
2020-09-28 $54.46 $54.49 $54.09 $54.43 $50.11 201,069
2020-09-25 $52.56 $52.57 $52.20 $52.31 $48.16 71,895
2020-09-24 $52.07 $52.88 $52.07 $52.88 $48.68 1,430
2020-09-23 $54.00 $54.36 $52.54 $52.95 $48.75 331,995
2020-09-22 $54.14 $54.14 $54.03 $54.05 $49.76 513,476
2020-09-21 $55.00 $55.00 $53.60 $53.60 $49.35 2,642
2020-09-18 $57.80 $58.04 $57.61 $58.04 $53.44 26,287
2020-09-17 $57.60 $58.30 $57.60 $58.30 $53.68 718
2020-09-16 $57.05 $57.25 $57.05 $57.25 $52.71 170,990
2020-09-15 $56.70 $56.70 $56.35 $56.35 $51.88 2,615
2020-09-14 $56.91 $56.95 $56.91 $56.95 $52.43 1,177
2020-09-11 $55.91 $56.95 $55.91 $56.95 $52.43 90,858
2020-09-10 $57.79 $58.21 $57.11 $57.11 $52.58 47,342
2020-09-09 $56.78 $56.78 $56.78 $56.78 $52.27 714
2020-09-08 $57.00 $57.20 $56.00 $56.56 $52.07 31,201
2020-09-04 $58.25 $58.25 $58.25 $58.25 $53.63 25,914
2020-09-03 $60.00 $60.00 $59.45 $59.45 $54.74 55,484
2020-09-02 $59.46 $59.46 $58.88 $59.25 $54.55 1,070
2020-09-01 $57.45 $58.31 $57.30 $57.30 $52.76 990
2020-08-31 $58.83 $58.83 $57.45 $57.95 $53.35 3,695
2020-08-28 $59.50 $59.50 $58.65 $58.65 $54.00 1,362
2020-08-27 $59.30 $59.30 $58.89 $58.90 $54.23 1,633
2020-08-26 $59.22 $59.26 $59.02 $59.24 $54.54 1,240
2020-08-25 $57.55 $58.10 $57.55 $57.65 $53.08 3,787
2020-08-24 $57.10 $57.10 $56.85 $56.85 $52.34 1,816
2020-08-21 $55.33 $55.33 $55.33 $55.33 $50.94 1,242
2020-08-20 $56.76 $56.76 $56.34 $56.34 $51.87 1,466
2020-08-19 $57.70 $58.40 $57.60 $57.60 $53.03 1,812
2020-08-18 $57.35 $57.55 $56.40 $57.00 $52.48 4,242
2020-08-17 $56.45 $56.65 $55.99 $56.00 $51.56 1,968
2020-08-14 $55.80 $56.61 $55.80 $56.53 $52.05 1,710
2020-08-13 $56.35 $56.35 $56.33 $56.33 $51.86 5,037
2020-08-12 $56.25 $57.15 $56.25 $57.15 $52.62 778
2020-08-11 $56.25 $56.53 $55.95 $55.95 $51.51 1,435
2020-08-10 $54.74 $54.74 $54.38 $54.38 $50.06 3,642
2020-08-07 $54.00 $54.00 $54.00 $54.00 $49.72 633
2020-08-06 $54.00 $55.05 $54.00 $55.05 $50.68 2,601
2020-08-05 $55.80 $55.80 $55.41 $55.41 $51.02 1,467
2020-08-04 $55.58 $56.05 $55.58 $56.05 $51.61 4,938
2020-08-03 $54.44 $54.46 $53.91 $53.91 $49.64 1,227
2020-07-31 $56.41 $56.50 $54.35 $55.10 $50.73 3,769
2020-07-30 $58.20 $58.20 $56.86 $56.86 $52.35 3,287
2020-07-29 $56.34 $56.34 $56.34 $56.34 $51.87 664
2020-07-28 $54.40 $55.58 $54.40 $55.58 $51.17 2,025
2020-07-27 $53.85 $54.05 $53.85 $53.90 $49.63 3,193
2020-07-24 $54.20 $54.65 $54.20 $54.65 $50.32 734
2020-07-23 $55.03 $55.04 $54.45 $54.45 $50.13 205,377
2020-07-22 $55.00 $55.00 $54.01 $54.99 $50.63 2,909
2020-07-21 $54.65 $56.28 $54.65 $55.40 $51.01 66,545
2020-07-20 $53.97 $53.97 $53.37 $53.37 $49.14 1,081
2020-07-17 $53.95 $53.95 $53.20 $53.70 $49.44 1,655
2020-07-16 $53.14 $54.70 $53.10 $54.02 $49.74 1,236
2020-07-15 $54.47 $54.54 $53.93 $54.35 $50.04 32,637
2020-07-14 $52.10 $52.63 $52.10 $52.33 $48.18 3,442
2020-07-13 $54.14 $54.14 $52.74 $52.95 $48.75 2,468
2020-07-10 $51.63 $53.75 $51.63 $53.50 $49.26 56,455
2020-07-09 $51.58 $51.58 $50.69 $51.11 $47.06 939
2020-07-08 $52.31 $52.69 $52.31 $52.69 $48.51 647
2020-07-07 $52.36 $52.90 $52.27 $52.55 $48.38 31,266
2020-07-06 $51.95 $52.75 $51.95 $52.50 $48.34 61,662
2020-07-02 $50.67 $50.67 $50.00 $50.27 $46.28 895
2020-07-01 $48.87 $48.87 $48.87 $48.87 $44.99 7,046
2020-06-30 $48.94 $49.05 $48.90 $49.05 $45.16 624
2020-06-29 $48.84 $49.38 $48.84 $49.38 $45.46 26,993
2020-06-26 $49.50 $49.50 $48.03 $48.18 $44.36 5,927
2020-06-25 $49.00 $49.96 $49.00 $49.96 $46.00 41,459
2020-06-24 $49.10 $49.10 $49.10 $49.10 $45.21 7,628
2020-06-23 $51.97 $52.47 $51.97 $52.46 $48.30 19,290
2020-06-22 $50.44 $51.05 $50.44 $50.60 $46.59 19,091
2020-06-19 $51.19 $52.05 $51.05 $52.05 $47.92 2,003
2020-06-18 $52.00 $52.15 $52.00 $52.15 $48.01 12,452
2020-06-17 $51.49 $51.68 $51.40 $51.68 $47.58 8,766
2020-06-16 $53.25 $53.76 $52.19 $52.21 $48.07 107,759
2020-06-15 $49.91 $51.13 $49.85 $50.30 $46.31 8,834
2020-06-12 $51.89 $52.32 $51.05 $51.08 $47.03 130,526
2020-06-11 $50.85 $51.38 $48.98 $48.98 $45.09 119,655
2020-06-10 $54.92 $54.92 $53.49 $53.49 $49.25 2,941
2020-06-09 $55.90 $55.93 $55.10 $55.10 $50.73 51,381
2020-06-08 $58.00 $58.05 $57.00 $57.89 $53.30 4,848
2020-06-05 $57.50 $58.50 $57.41 $57.50 $52.43 4,700
2020-06-04 $54.10 $56.23 $54.10 $54.95 $50.10 4,475
2020-06-03 $52.52 $54.60 $52.30 $54.23 $49.45 186,428
2020-06-02 $49.12 $49.86 $49.12 $49.55 $45.18 27,170
2020-06-01 $47.43 $49.00 $47.43 $49.00 $44.68 2,614
2020-05-29 $47.00 $47.24 $46.29 $46.69 $42.57 53,684
2020-05-28 $48.06 $48.17 $47.70 $47.70 $43.49 3,839
2020-05-27 $47.34 $48.22 $46.18 $47.25 $43.08 55,386
2020-05-26 $43.16 $44.55 $42.85 $44.55 $40.62 92,320
2020-05-22 $40.51 $41.57 $40.28 $41.05 $37.43 173,246
2020-05-21 $41.36 $41.65 $41.00 $41.20 $37.57 11,841
2020-05-20 $42.04 $42.22 $41.79 $42.22 $38.50 1,184
2020-05-19 $42.85 $43.00 $40.69 $41.43 $37.78 235,642
2020-05-18 $40.65 $42.90 $40.65 $42.57 $38.81 39,343
2020-05-15 $40.19 $40.35 $39.71 $40.31 $36.75 4,235
2020-05-14 $39.05 $39.61 $37.68 $39.61 $36.12 4,429
2020-05-13 $41.00 $41.34 $40.00 $40.23 $36.68 3,116
2020-05-12 $42.75 $42.92 $41.80 $42.00 $38.30 2,080
2020-05-11 $42.79 $43.69 $42.79 $43.02 $39.23 1,786
2020-05-08 $43.50 $43.54 $42.98 $43.53 $39.69 1,007
2020-05-07 $43.34 $43.34 $42.14 $43.34 $39.52 3,663
2020-05-06 $42.45 $42.45 $42.00 $42.44 $38.70 1,496
2020-05-05 $42.25 $42.25 $41.37 $41.37 $37.72 8,003
2020-05-04 $42.83 $43.31 $41.80 $42.45 $38.71 7,001
2020-05-01 $45.63 $46.16 $45.00 $45.00 $41.03 3,125
2020-04-30 $47.28 $47.28 $45.55 $46.77 $42.64 7,374
2020-04-29 $47.78 $49.12 $47.78 $48.90 $44.59 5,658
2020-04-28 $45.38 $46.65 $45.38 $46.47 $42.37 6,552
2020-04-27 $42.00 $44.29 $42.00 $44.29 $40.38 2,866
2020-04-24 $41.38 $42.40 $41.15 $41.58 $37.91 3,518
2020-04-23 $42.00 $42.50 $41.32 $42.38 $38.64 5,658
2020-04-22 $41.61 $42.42 $41.20 $41.71 $38.03 5,691
2020-04-21 $42.80 $43.50 $41.56 $43.24 $39.43 203,186
2020-04-20 $44.80 $45.26 $44.18 $45.17 $41.19 5,855
2020-04-17 $45.36 $45.98 $45.30 $45.67 $41.64 8,483
2020-04-16 $46.79 $46.80 $45.10 $45.10 $41.12 122,036
2020-04-15 $46.00 $48.35 $45.83 $48.35 $44.09 102,987
2020-04-14 $48.47 $48.70 $48.00 $48.20 $43.95 8,127
2020-04-13 $49.72 $49.72 $48.58 $49.17 $44.83 3,648
2020-04-09 $50.20 $50.40 $50.20 $50.40 $45.95 2,261
2020-04-08 $47.00 $47.79 $47.00 $47.77 $43.56 1,194
2020-04-07 $47.33 $47.96 $46.23 $47.18 $43.02 6,422
2020-04-06 $45.00 $48.10 $44.05 $44.80 $40.85 3,291
2020-04-03 $43.10 $43.25 $42.67 $42.82 $39.04 5,602
2020-04-02 $41.24 $44.65 $41.24 $43.00 $39.21 107,096
2020-04-01 $44.50 $44.50 $43.00 $43.00 $39.21 3,473
2020-03-31 $44.95 $45.20 $41.20 $45.19 $41.20 205,130
2020-03-30 $42.28 $44.38 $41.11 $41.12 $37.49 268,182
2020-03-27 $43.05 $43.75 $42.00 $42.00 $38.30 3,133
2020-03-26 $46.04 $47.00 $44.84 $45.23 $41.24 110,675
2020-03-25 $44.98 $44.98 $44.25 $44.84 $40.88 233,965
2020-03-24 $41.45 $46.50 $41.45 $44.95 $40.99 4,932
2020-03-23 $40.88 $46.35 $37.90 $41.21 $37.57 11,228
2020-03-20 $42.00 $43.05 $38.90 $41.00 $37.38 159,551
2020-03-19 $32.53 $37.37 $32.53 $37.06 $33.79 27,144
2020-03-18 $33.35 $35.55 $31.25 $35.43 $32.30 16,662
2020-03-17 $37.10 $39.24 $34.25 $39.24 $35.78 127,863
2020-03-16 $38.89 $40.00 $36.55 $37.00 $33.74 63,742
2020-03-13 $44.08 $45.00 $42.45 $43.79 $39.93 117,087
2020-03-12 $42.58 $44.93 $40.08 $43.85 $39.98 86,159
2020-03-11 $50.10 $50.50 $49.20 $49.29 $44.94 73,965
2020-03-10 $50.50 $50.91 $48.60 $50.91 $46.41 21,289
2020-03-09 $50.57 $50.57 $48.04 $48.86 $44.55 1,931
2020-03-06 $55.14 $55.14 $53.17 $53.40 $48.69 1,913
2020-03-05 $56.65 $56.65 $55.70 $55.70 $50.79 2,616
2020-03-04 $57.96 $57.96 $56.99 $57.25 $52.20 2,403
2020-03-03 $57.19 $58.10 $56.66 $58.10 $52.98 120,244
2020-03-02 $57.47 $58.69 $57.00 $57.82 $52.72 269,612
2020-02-28 $56.55 $57.35 $55.80 $57.35 $52.29 171,200
2020-02-27 $60.45 $61.69 $60.45 $61.69 $56.25 22,351
2020-02-26 $67.48 $67.48 $66.41 $66.41 $60.55 24,928
2020-02-25 $67.64 $67.64 $67.07 $67.23 $61.30 2,328
2020-02-24 $68.96 $69.50 $68.96 $69.50 $63.37 10,208
2020-02-21 $71.77 $72.15 $71.77 $72.15 $65.79 256,217
2020-02-20 $73.40 $73.54 $72.95 $72.95 $66.51 3,333
2020-02-19 $73.36 $73.40 $73.18 $73.40 $66.93 16,290
2020-02-18 $73.30 $73.49 $73.06 $73.49 $67.01 150,688
2020-02-14 $73.48 $73.48 $73.44 $73.48 $67.00 24,455
2020-02-13 $73.88 $74.25 $73.88 $74.25 $67.70 300,221
2020-02-12 $74.11 $74.11 $74.11 $74.11 $67.57 5,590
2020-02-11 $74.50 $74.50 $74.15 $74.42 $67.86 1,166
2020-02-10 $74.12 $74.81 $74.12 $74.81 $68.21 1,056
2020-02-07 $74.70 $74.70 $74.45 $74.45 $67.88 631
2020-02-06 $76.70 $76.70 $76.70 $76.70 $69.93 54
2020-02-05 $76.70 $76.70 $76.70 $76.70 $69.93 163
2020-02-04 $76.46 $76.50 $76.13 $76.14 $69.42 17,848
2020-02-03 $75.83 $75.83 $75.01 $75.01 $68.39 38,727
2020-01-31 $75.40 $75.40 $75.20 $75.20 $68.57 522
2020-01-30 $75.50 $75.50 $75.50 $75.50 $68.84 496
2020-01-29 $76.12 $76.46 $76.12 $76.46 $69.72 11,721
2020-01-28 $75.80 $75.80 $75.54 $75.60 $68.93 18,769
2020-01-27 $74.94 $74.94 $74.94 $74.94 $68.33 1,101
2020-01-24 $77.58 $78.30 $77.28 $77.28 $70.46 51,723
2020-01-23 $77.85 $77.85 $77.85 $77.85 $70.98 192
2020-01-22 $78.43 $78.43 $78.43 $78.43 $71.51 689
2020-01-21 $78.43 $78.43 $78.43 $78.43 $71.51 543
2020-01-17 $79.64 $80.00 $79.64 $80.00 $72.94 36,920
2020-01-16 $79.42 $79.42 $79.42 $79.42 $72.41 278
2020-01-15 $79.94 $80.20 $79.57 $79.76 $72.72 32,947
2020-01-14 $80.81 $80.85 $79.54 $80.00 $72.94 4,129
2020-01-13 $80.59 $80.97 $80.59 $80.97 $73.83 753
2020-01-10 $81.25 $81.25 $81.25 $81.25 $74.08 1,445
2020-01-09 $82.02 $82.38 $81.45 $81.63 $74.43 28,701
2020-01-08 $82.05 $82.49 $82.05 $82.07 $74.83 58,950
2020-01-07 $82.20 $82.20 $82.20 $82.20 $74.95 50,110
2020-01-06 $82.76 $83.19 $82.76 $83.19 $75.85 562
2020-01-03 $83.00 $83.00 $83.00 $83.00 $75.68 1,638
2020-01-02 $82.43 $83.07 $82.43 $83.03 $75.71 390
2019-12-31 $81.50 $81.95 $81.45 $81.45 $74.27 1,926
2019-12-30 $82.31 $82.80 $82.30 $82.30 $75.04 2,707
2019-12-27 $83.47 $83.47 $82.75 $82.75 $75.45 7,090
2019-12-26 $81.69 $82.61 $81.69 $81.96 $74.73 1,367
2019-12-24 $81.65 $82.15 $81.65 $81.65 $74.45 2,365
2019-12-23 $82.51 $82.51 $81.90 $81.90 $74.68 6,492
2019-12-20 $81.89 $82.00 $81.53 $81.53 $74.34 3,935
2019-12-19 $80.90 $80.90 $79.75 $80.50 $73.40 42,978
2019-12-18 $80.04 $80.04 $79.79 $79.79 $72.75 1,162
2019-12-17 $79.04 $79.29 $78.90 $79.05 $72.08 4,754
2019-12-16 $79.91 $79.91 $79.45 $79.54 $72.52 1,819
2019-12-13 $78.04 $78.04 $78.04 $78.04 $71.15 251
2019-12-12 $78.06 $78.13 $77.45 $77.45 $70.62 2,192
2019-12-11 $78.56 $78.59 $78.56 $78.59 $71.66 1,942
2019-12-10 $77.90 $77.90 $77.85 $77.90 $71.03 6,983
2019-12-09 $78.59 $78.91 $78.45 $78.45 $71.53 1,007
2019-12-06 $78.99 $78.99 $78.99 $78.99 $72.02 155
2019-12-05 $79.00 $79.00 $78.20 $78.20 $71.30 914
2019-12-04 $78.88 $78.88 $78.84 $78.84 $71.89 338
2019-12-03 $78.35 $79.00 $78.35 $79.00 $72.03 3,563
2019-12-02 $79.50 $79.50 $79.50 $79.50 $72.49 1,315
2019-11-29 $79.44 $79.50 $79.44 $79.50 $72.49 290
2019-11-27 $78.67 $78.68 $78.39 $78.39 $71.48 61,441
2019-11-26 $79.24 $79.24 $79.24 $79.24 $72.25 185
2019-11-25 $79.04 $79.24 $79.04 $79.24 $72.25 1,301
2019-11-22 $79.78 $79.78 $79.78 $79.78 $72.74 32,083
2019-11-21 $78.75 $78.75 $78.75 $78.75 $71.80 3,955
2019-11-20 $79.00 $79.00 $78.22 $78.66 $71.72 3,186
2019-11-19 $79.65 $80.00 $79.00 $79.04 $72.07 23,644
2019-11-18 $79.57 $79.57 $79.57 $79.57 $71.75 276
2019-11-15 $78.81 $78.81 $78.81 $78.81 $70.28 0
2019-11-14 $79.35 $79.35 $78.81 $78.81 $70.28 47,622
2019-11-13 $80.11 $80.12 $79.30 $79.30 $70.72 300,326
2019-11-12 $78.83 $78.83 $78.83 $78.83 $70.29 0
2019-11-11 $78.49 $78.83 $78.45 $78.83 $70.29 10,372
2019-11-08 $78.50 $78.52 $78.50 $78.52 $70.02 436,245
2019-11-07 $78.21 $78.83 $78.15 $78.20 $69.74 375,026
2019-11-06 $79.65 $79.65 $79.65 $79.65 $71.03 48,593
2019-11-05 $79.46 $79.46 $78.80 $79.25 $70.67 128,185
2019-11-04 $79.05 $79.05 $78.52 $78.52 $70.02 17,876
2019-11-01 $79.52 $79.52 $79.04 $79.04 $70.49 141,467
2019-10-31 $80.85 $80.85 $80.48 $80.57 $71.85 104,512
2019-10-30 $80.97 $80.97 $80.70 $80.70 $71.97 1,158
2019-10-29 $80.57 $80.57 $80.42 $80.42 $71.72 1,170
2019-10-28 $81.37 $81.37 $80.44 $80.44 $71.73 8,718
2019-10-25 $83.51 $83.51 $81.64 $81.80 $72.95 1,719
2019-10-24 $91.22 $91.22 $91.22 $91.22 $81.35 102
2019-10-23 $91.24 $91.24 $91.22 $91.22 $81.35 682
2019-10-22 $93.05 $93.05 $93.05 $93.05 $82.98 0
2019-10-21 $93.05 $93.05 $93.05 $93.05 $82.98 132
2019-10-18 $92.70 $92.70 $92.48 $92.48 $82.47 420
2019-10-17 $93.40 $93.41 $93.36 $93.36 $83.26 105,040
2019-10-16 $92.07 $92.07 $91.90 $91.90 $81.95 753
2019-10-15 $92.09 $92.09 $92.09 $92.09 $82.12 466
2019-10-14 $91.14 $91.14 $91.14 $91.14 $81.28 274
2019-10-11 $92.01 $92.46 $92.01 $92.46 $82.45 4,265
2019-10-10 $91.93 $91.93 $91.93 $91.93 $81.98 5,045
2019-10-09 $91.97 $91.97 $91.93 $91.93 $81.98 22,858
2019-10-08 $91.83 $91.83 $91.83 $91.83 $81.89 17,720
2019-10-07 $92.90 $92.90 $92.90 $92.90 $82.85 64,193
2019-10-04 $91.48 $92.90 $91.48 $92.90 $82.85 75,987
2019-10-03 $89.65 $91.96 $89.65 $91.96 $82.01 30,625
2019-10-02 $90.95 $91.09 $90.95 $91.09 $81.23 200,282
2019-10-01 $93.20 $93.20 $93.20 $93.20 $83.11 193
2019-09-30 $95.19 $95.19 $95.00 $95.02 $84.74 216,119
2019-09-27 $95.19 $95.19 $94.08 $94.08 $83.90 1,393
2019-09-26 $94.74 $95.02 $94.74 $95.02 $84.74 8,664
2019-09-25 $94.17 $94.50 $94.17 $94.32 $84.11 150,516
2019-09-24 $93.98 $93.98 $93.50 $93.80 $83.65 7,030
2019-09-23 $96.03 $96.03 $95.73 $95.82 $85.45 34,697
2019-09-20 $96.33 $96.62 $96.30 $96.62 $86.16 50,305
2019-09-19 $96.45 $96.45 $96.45 $96.45 $86.01 235
2019-09-18 $96.78 $96.79 $96.45 $96.45 $86.01 11,431
2019-09-17 $96.95 $96.95 $96.23 $96.23 $85.82 2,362
2019-09-16 $95.88 $95.90 $95.88 $95.90 $85.52 100,000
2019-09-13 $96.64 $96.64 $96.08 $96.08 $85.69 32,280
2019-09-12 $96.00 $98.00 $96.00 $97.84 $87.25 139,232
2019-09-11 $93.73 $94.20 $93.73 $94.20 $84.01 104,623
2019-09-10 $93.56 $93.56 $93.56 $93.56 $83.43 41,181
2019-09-09 $93.10 $93.10 $93.10 $93.10 $83.02 97
2019-09-06 $93.00 $93.20 $93.00 $93.10 $83.02 57,219
2019-09-05 $93.95 $93.95 $93.30 $93.30 $83.20 17,998
2019-09-04 $94.18 $94.46 $94.15 $94.46 $84.24 784
2019-09-03 $94.92 $94.92 $94.92 $94.92 $84.65 0
2019-08-30 $94.03 $94.92 $94.03 $94.92 $84.65 920
2019-08-29 $94.50 $95.30 $94.43 $95.30 $84.99 9,147
2019-08-28 $92.55 $93.50 $92.55 $93.50 $83.38 534
2019-08-27 $93.90 $93.90 $93.04 $93.55 $83.43 100,952
2019-08-26 $94.41 $94.41 $94.41 $94.41 $84.19 30,003
2019-08-23 $95.02 $95.02 $95.02 $95.02 $84.74 1,270
2019-08-22 $95.75 $95.75 $95.75 $95.75 $85.39 285
2019-08-21 $95.04 $95.04 $95.04 $95.04 $84.75 3
2019-08-20 $95.04 $95.04 $95.04 $95.04 $84.75 183
2019-08-19 $96.55 $96.55 $96.55 $96.55 $86.10 176
2019-08-16 $94.95 $94.95 $94.95 $94.95 $84.67 39,940
2019-08-15 $93.27 $93.51 $93.27 $93.51 $83.39 585
2019-08-14 $94.13 $94.13 $93.10 $93.10 $83.02 742
2019-08-13 $95.90 $96.35 $95.70 $95.88 $85.50 677
2019-08-12 $96.57 $96.57 $96.25 $96.25 $85.83 1,251
2019-08-09 $98.10 $98.10 $98.10 $98.10 $87.48 153
2019-08-08 $98.30 $98.30 $98.30 $98.30 $87.66 651
2019-08-07 $97.85 $97.85 $97.51 $97.51 $86.96 26,800
2019-08-06 $99.50 $100.40 $99.37 $100.40 $89.53 81,629
2019-08-05 $100.40 $100.40 $100.40 $100.40 $89.53 41
2019-08-02 $99.50 $100.40 $99.37 $100.40 $89.53 2,034
2019-08-01 $101.33 $102.05 $100.90 $100.90 $89.98 18,670
2019-07-31 $101.56 $101.56 $100.90 $100.90 $89.98 3,654
2019-07-30 $101.22 $101.43 $101.22 $101.33 $90.36 2,337
2019-07-29 $101.72 $101.72 $101.66 $101.66 $90.66 20,951
2019-07-26 $99.70 $100.20 $99.65 $100.20 $89.36 52,686
2019-07-25 $100.40 $102.00 $99.66 $99.66 $88.87 5,097
2019-07-24 $95.70 $95.70 $94.86 $94.86 $84.59 1,847
2019-07-23 $95.21 $95.65 $95.21 $95.65 $85.30 2,130
2019-07-22 $94.17 $95.10 $94.17 $94.75 $84.50 572
2019-07-19 $94.54 $94.54 $93.72 $94.16 $83.97 312,415
2019-07-18 $89.53 $89.55 $89.23 $89.23 $79.57 18,646
2019-07-17 $89.04 $89.04 $88.04 $88.40 $78.83 19,382
2019-07-16 $87.88 $88.15 $87.50 $87.50 $78.03 6,931
2019-07-15 $88.17 $88.61 $87.86 $88.32 $78.76 425,371
2019-07-12 $87.98 $88.13 $85.59 $86.70 $77.32 22,761
2019-07-11 $91.30 $91.30 $91.30 $91.30 $81.42 96
2019-07-10 $90.95 $91.39 $90.45 $91.30 $81.42 214,112
2019-07-09 $91.82 $91.82 $91.82 $91.82 $81.88 73,077
2019-07-08 $92.32 $92.85 $91.82 $91.82 $81.88 202,449
2019-07-05 $92.64 $92.64 $92.10 $92.10 $82.13 603
2019-07-03 $94.15 $94.17 $93.52 $93.55 $83.43 101,670
2019-07-02 $89.74 $90.01 $89.74 $89.97 $80.23 1,738
2019-07-01 $88.38 $88.65 $87.90 $87.90 $78.39 4,006
2019-06-28 $88.77 $88.77 $88.77 $88.77 $79.16 132
2019-06-27 $87.01 $87.01 $86.51 $86.51 $77.15 30,208
2019-06-26 $88.22 $88.22 $87.42 $87.67 $78.18 5,739
2019-06-25 $88.73 $88.73 $88.32 $88.60 $79.01 5,646
2019-06-24 $89.57 $90.49 $89.57 $90.42 $80.63 101,220
2019-06-21 $90.13 $90.13 $89.06 $90.00 $80.26 28,444
2019-06-20 $89.17 $89.53 $88.80 $89.34 $79.67 165,990
2019-06-19 $87.90 $88.20 $87.90 $88.20 $78.65 9,986
2019-06-18 $86.70 $87.00 $86.70 $87.00 $77.58 227,435
2019-06-17 $83.67 $83.67 $83.66 $83.66 $74.61 505
2019-06-14 $84.67 $84.80 $84.33 $84.42 $75.28 1,674
2019-06-13 $85.96 $86.02 $85.60 $85.60 $76.34 806
2019-06-12 $86.36 $86.41 $86.36 $86.41 $77.06 1,426
2019-06-11 $85.60 $85.60 $85.22 $85.22 $76.00 52,700
2019-06-10 $85.85 $85.85 $85.83 $85.83 $76.54 2,419
2019-06-07 $85.84 $85.90 $85.10 $85.64 $76.37 50,759
2019-06-06 $83.34 $83.34 $83.34 $83.34 $74.32 102
2019-06-05 $83.56 $83.87 $83.30 $83.34 $74.32 2,045
2019-06-04 $82.88 $83.09 $82.85 $83.09 $74.10 60,288
2019-06-03 $81.17 $82.15 $81.17 $82.15 $73.26 1,432
2019-05-31 $79.75 $80.75 $79.75 $80.75 $72.01 30,535
2019-05-30 $81.73 $82.05 $81.73 $81.90 $73.04 792
2019-05-29 $80.89 $80.89 $80.25 $80.84 $72.09 66,104
2019-05-28 $82.20 $82.54 $82.20 $82.54 $73.61 214,709
2019-05-24 $82.50 $82.85 $82.47 $82.85 $73.88 1,555
2019-05-23 $81.98 $82.17 $81.94 $82.17 $73.28 109,883
2019-05-22 $81.94 $82.61 $81.75 $82.61 $73.67 11,350
2019-05-21 $80.65 $80.65 $80.65 $80.65 $71.92 21,304
2019-05-20 $82.60 $82.60 $82.60 $82.60 $73.66 139
2019-05-17 $83.02 $83.04 $82.60 $82.60 $73.66 217,719
2019-05-16 $83.02 $83.02 $83.02 $83.02 $74.04 100,205
2019-05-15 $83.43 $83.75 $83.39 $83.75 $74.68 350,212
2019-05-14 $82.65 $83.28 $82.61 $83.28 $74.27 286,986
2019-05-13 $81.36 $82.61 $81.36 $82.30 $73.39 351,309
2019-05-10 $83.67 $84.00 $83.67 $84.00 $74.91 41,321
2019-05-09 $83.65 $84.06 $83.38 $84.06 $74.96 240,140
2019-05-08 $84.11 $84.11 $84.11 $84.11 $75.01 105
2019-05-07 $84.59 $84.59 $83.42 $84.11 $75.01 5,169
2019-05-06 $87.65 $88.24 $87.10 $87.14 $76.69 3,638
2019-05-03 $87.56 $87.56 $87.56 $87.56 $76.08 90
2019-05-02 $88.75 $88.75 $87.08 $87.56 $76.08 525,455
2019-05-01 $88.55 $88.55 $88.55 $88.55 $76.94 261
2019-04-30 $88.66 $88.66 $88.49 $88.49 $76.89 279
2019-04-29 $87.40 $87.66 $87.37 $87.66 $76.17 914
2019-04-26 $87.33 $87.99 $86.97 $87.99 $76.46 106,565
2019-04-25 $88.25 $88.25 $88.25 $88.25 $76.68 25,054
2019-04-24 $88.20 $88.25 $88.20 $88.25 $76.68 418
2019-04-23 $89.34 $89.60 $89.30 $89.60 $77.85 1,846
2019-04-22 $89.70 $90.00 $89.52 $89.52 $77.78 1,608
2019-04-18 $89.23 $89.95 $89.23 $89.41 $77.69 1,542
2019-04-17 $89.24 $89.24 $89.24 $89.24 $77.54 190
2019-04-16 $88.77 $89.24 $88.77 $89.24 $77.54 47,202
2019-04-15 $88.53 $88.70 $88.53 $88.70 $77.07 3,426
2019-04-12 $88.45 $88.45 $87.87 $88.06 $76.52 9,328
2019-04-11 $87.36 $87.73 $87.15 $87.73 $76.23 1,068
2019-04-10 $86.59 $86.59 $86.59 $86.59 $75.24 1,327
2019-04-09 $86.05 $86.59 $86.05 $86.59 $75.24 2,469
2019-04-08 $85.67 $85.67 $85.67 $85.67 $74.44 286
2019-04-05 $86.44 $86.44 $85.76 $85.76 $74.52 8,722
2019-04-04 $84.50 $84.76 $84.50 $84.76 $73.65 200,170
2019-04-03 $83.33 $83.33 $83.33 $83.33 $72.41 144
2019-04-02 $83.65 $84.20 $83.33 $83.33 $72.41 994
2019-04-01 $83.13 $83.13 $83.13 $83.13 $72.23 327
2019-03-29 $83.60 $83.60 $83.60 $83.60 $72.64 63,720
2019-03-28 $82.36 $82.36 $82.36 $82.36 $71.56 690
2019-03-27 $82.15 $82.16 $82.15 $82.16 $71.39 230,057
2019-03-26 $82.37 $82.37 $81.50 $81.62 $70.92 906
2019-03-25 $80.99 $80.99 $80.04 $80.04 $69.55 26,005
2019-03-22 $81.85 $81.97 $80.45 $80.55 $69.99 5,692
2019-03-21 $83.05 $83.17 $83.05 $83.17 $72.27 100,264
2019-03-20 $83.84 $83.84 $82.79 $83.70 $72.73 66,116
2019-03-19 $83.94 $84.05 $83.94 $84.05 $73.03 571
2019-03-18 $81.92 $82.00 $81.62 $81.66 $70.96 106,328
2019-03-15 $81.74 $81.74 $80.90 $80.90 $70.29 910
2019-03-14 $80.49 $80.49 $79.75 $79.75 $69.30 102,060
2019-03-13 $80.62 $80.62 $80.62 $80.62 $70.05 15,038
2019-03-12 $80.62 $80.62 $80.62 $80.62 $70.05 100
2019-03-11 $80.65 $80.65 $80.20 $80.20 $69.69 635
2019-03-08 $80.25 $80.65 $80.20 $80.65 $70.08 30,347
2019-03-07 $80.17 $80.45 $80.15 $80.45 $69.91 525
2019-03-06 $82.70 $82.70 $82.70 $82.70 $71.86 1,012
2019-03-05 $81.90 $82.70 $81.90 $82.70 $71.86 436
2019-03-04 $82.14 $82.14 $80.80 $81.93 $71.19 273,534
2019-03-01 $82.38 $82.51 $81.63 $81.63 $70.93 107,455
2019-02-28 $77.61 $78.60 $77.51 $78.25 $67.99 70,255
2019-02-27 $74.49 $75.09 $74.09 $74.09 $64.38 254,898
2019-02-26 $74.84 $74.84 $74.65 $74.74 $64.94 33,133
2019-02-25 $75.75 $75.75 $74.45 $74.45 $64.69 1,718
2019-02-22 $77.36 $77.36 $77.36 $77.36 $67.22 54
2019-02-21 $77.75 $77.75 $77.08 $77.36 $67.22 3,012
2019-02-20 $76.94 $77.02 $76.94 $77.02 $66.92 33,455
2019-02-19 $76.77 $77.10 $76.56 $77.10 $66.99 152,958
2019-02-15 $76.70 $77.36 $76.70 $77.36 $67.22 19,512
2019-02-14 $75.91 $75.91 $75.85 $75.85 $65.91 204
2019-02-13 $77.27 $78.75 $77.27 $78.65 $68.34 4,565
2019-02-12 $76.69 $76.69 $76.39 $76.40 $66.38 600,362
2019-02-11 $75.82 $76.66 $75.82 $75.82 $65.88 202,857
2019-02-08 $76.05 $76.05 $76.05 $76.05 $66.08 470,276
2019-02-07 $76.69 $77.10 $76.10 $77.10 $66.99 807
2019-02-06 $79.27 $79.27 $78.45 $78.75 $68.43 66,400
2019-02-05 $78.81 $79.15 $77.86 $78.90 $68.56 1,412
2019-02-04 $76.57 $76.57 $76.57 $76.57 $66.53 2,559
2019-02-01 $76.98 $77.00 $76.47 $76.57 $66.53 71,218
2019-01-31 $75.64 $76.10 $75.64 $75.88 $65.93 3,731
2019-01-30 $74.27 $75.37 $74.27 $75.37 $65.49 18,365
2019-01-29 $73.53 $73.53 $73.53 $73.53 $63.89 324
2019-01-28 $72.54 $73.70 $72.54 $73.70 $64.04 54,700
2019-01-25 $74.57 $75.00 $74.06 $75.00 $65.17 3,371
2019-01-24 $74.11 $74.50 $74.11 $74.50 $64.73 433,182
2019-01-23 $74.02 $74.05 $73.25 $74.05 $64.34 66,508
2019-01-22 $73.40 $73.45 $72.35 $73.45 $63.82 79,798
2019-01-18 $73.55 $74.90 $72.96 $73.70 $64.03 27,080
2019-01-17 $71.25 $71.25 $70.95 $70.95 $61.65 2,430
2019-01-16 $71.09 $71.09 $71.09 $71.09 $61.77 3,823
2019-01-15 $72.34 $72.34 $72.23 $72.23 $62.76 7,749
2019-01-14 $73.05 $73.12 $71.93 $73.05 $63.47 53,085
2019-01-11 $72.95 $73.78 $71.85 $73.40 $63.78 201,300
2019-01-10 $69.97 $69.97 $69.47 $69.55 $60.43 42,190
2019-01-09 $70.53 $70.68 $69.70 $70.68 $61.41 40,940
2019-01-08 $70.89 $70.90 $70.06 $70.34 $61.12 25,345
2019-01-07 $68.77 $69.60 $68.77 $69.56 $60.44 1,572
2019-01-04 $67.59 $69.47 $67.59 $68.68 $59.68 30,741
2019-01-03 $66.12 $66.96 $66.12 $66.54 $57.81 62,525
2019-01-02 $64.85 $65.80 $64.68 $65.80 $57.17 41,041
2018-12-31 $65.40 $65.70 $64.58 $65.11 $56.57 6,730
2018-12-28 $67.00 $67.12 $65.30 $65.44 $56.86 163,600
2018-12-27 $65.84 $65.85 $64.85 $65.85 $57.22 29,942
2018-12-26 $65.04 $65.30 $64.31 $64.71 $56.23 3,305
2018-12-24 $66.00 $66.42 $64.85 $65.34 $56.77 3,992
2018-12-21 $67.87 $68.09 $65.77 $65.77 $57.15 70,668
2018-12-20 $69.58 $69.58 $67.38 $67.51 $58.66 44,274
2018-12-19 $69.75 $70.30 $68.96 $68.96 $59.92 34,824
2018-12-18 $68.87 $70.08 $68.08 $68.57 $59.58 4,892
2018-12-17 $69.33 $69.33 $68.21 $68.21 $59.27 38,025
2018-12-14 $70.31 $70.45 $69.60 $69.60 $60.48 10,733
2018-12-13 $71.62 $71.62 $70.48 $70.89 $61.60 74,978
2018-12-12 $71.14 $72.51 $71.14 $71.44 $62.07 61,433
2018-12-11 $71.60 $71.60 $69.50 $70.11 $60.92 103,214
2018-12-10 $71.28 $71.28 $70.58 $70.58 $61.33 926
2018-12-07 $72.14 $72.14 $70.55 $70.55 $61.30 220,952
2018-12-06 $72.32 $72.32 $70.82 $71.68 $62.28 14,316
2018-12-04 $75.60 $76.00 $74.04 $74.04 $64.33 24,338
2018-12-03 $76.60 $76.85 $75.28 $75.70 $65.78 32,713
2018-11-30 $77.69 $77.69 $76.15 $76.15 $66.17 49,825
2018-11-29 $76.63 $77.21 $76.15 $76.51 $66.48 70,730
2018-11-28 $76.14 $76.53 $75.45 $76.53 $66.50 39,935
2018-11-27 $75.05 $75.78 $75.05 $75.51 $65.61 91,240
2018-11-26 $76.00 $77.26 $76.00 $77.26 $66.34 831
2018-11-23 $77.31 $77.31 $76.00 $76.00 $64.50 1,038
2018-11-21 $75.90 $75.90 $75.90 $75.90 $64.41 0
2018-11-20 $76.61 $76.61 $75.70 $75.90 $64.41 57,670
2018-11-19 $78.94 $78.95 $77.90 $78.27 $66.42 219,020
2018-11-16 $77.10 $79.30 $76.92 $78.89 $66.95 41,516
2018-11-15 $76.69 $77.19 $76.28 $77.15 $65.47 224,763
2018-11-14 $75.03 $75.74 $75.02 $75.74 $64.28 300,270
2018-11-13 $73.25 $73.26 $73.21 $73.26 $62.17 150,389
2018-11-12 $73.22 $73.22 $72.56 $73.08 $62.02 16,881
2018-11-09 $73.93 $74.00 $73.93 $74.00 $62.80 20,767
2018-11-08 $76.81 $76.81 $74.25 $75.19 $63.81 9,272
2018-11-07 $77.15 $77.15 $76.15 $76.15 $64.62 2,621
2018-11-06 $75.23 $75.59 $74.95 $74.95 $63.61 157,040
2018-11-05 $76.50 $76.50 $74.77 $74.77 $63.45 4,856
2018-11-02 $76.87 $76.89 $76.15 $76.50 $64.92 221,240
2018-11-01 $76.45 $76.98 $76.45 $76.78 $65.16 2,705
2018-10-31 $75.35 $75.35 $73.28 $74.25 $63.01 102,160
2018-10-30 $73.81 $74.37 $73.74 $74.06 $62.85 309,482
2018-10-29 $76.25 $76.71 $74.35 $74.35 $63.10 863,185
2018-10-26 $74.32 $75.70 $73.45 $73.80 $62.63 87,378
2018-10-25 $73.73 $75.33 $73.30 $74.44 $63.17 6,079
2018-10-24 $83.05 $83.05 $83.05 $83.05 $70.48 135,100
2018-10-23 $82.60 $82.60 $81.77 $81.77 $69.39 45,245
2018-10-22 $84.29 $84.30 $83.30 $84.30 $71.54 41,921
2018-10-19 $83.60 $83.81 $83.60 $83.81 $71.12 1,963
2018-10-18 $83.80 $83.80 $83.10 $83.10 $70.52 31,556
2018-10-17 $85.19 $85.19 $83.70 $83.70 $71.03 3,587
2018-10-16 $85.94 $86.00 $85.19 $85.34 $72.42 46,314
2018-10-15 $84.20 $84.69 $84.00 $84.66 $71.85 2,932
2018-10-12 $83.90 $83.90 $83.90 $83.90 $71.20 734
2018-10-11 $85.69 $85.69 $84.40 $84.40 $71.62 2,457
2018-10-10 $85.85 $85.85 $85.85 $85.85 $72.86 127
2018-10-09 $85.50 $85.50 $85.50 $85.50 $72.56 8,605
2018-10-08 $86.90 $86.90 $86.90 $86.90 $73.75 205
2018-10-05 $86.71 $86.73 $86.30 $86.30 $73.24 165,487
2018-10-04 $86.90 $86.91 $86.65 $86.65 $73.53 200,488
2018-10-03 $88.22 $88.22 $87.80 $88.20 $74.85 200,368
2018-10-02 $85.39 $85.50 $84.98 $85.10 $72.22 611,650
2018-10-01 $87.32 $87.32 $85.86 $85.92 $72.92 31,682
2018-09-28 $87.81 $87.81 $86.95 $86.95 $73.79 24,044
2018-09-27 $88.13 $88.24 $88.13 $88.24 $74.88 121,385
2018-09-26 $90.75 $90.75 $89.73 $90.65 $76.93 51,176
2018-09-25 $91.15 $91.15 $90.40 $90.40 $76.72 1,065
2018-09-24 $91.85 $91.85 $90.25 $90.25 $76.59 16,255
2018-09-21 $91.85 $92.11 $91.85 $92.09 $78.15 75,836
2018-09-20 $91.57 $91.57 $91.57 $91.57 $77.71 390
2018-09-19 $89.10 $90.15 $89.10 $90.07 $76.44 3,651
2018-09-18 $90.38 $90.41 $89.40 $89.40 $75.87 201,041
2018-09-17 $89.08 $89.08 $89.08 $89.08 $75.60 265
2018-09-14 $88.82 $88.85 $88.82 $88.85 $75.40 50,417
2018-09-13 $89.65 $89.65 $88.53 $88.53 $75.13 758,580
2018-09-12 $87.60 $88.22 $87.60 $87.86 $74.56 401,078
2018-09-11 $88.95 $89.00 $87.60 $87.67 $74.40 7,633
2018-09-10 $89.51 $90.35 $89.35 $89.35 $75.83 203,479
2018-09-07 $90.00 $90.45 $89.77 $90.45 $76.76 388,389
2018-09-06 $90.49 $90.94 $90.00 $90.00 $76.38 31,992
2018-09-05 $90.53 $90.53 $90.20 $90.20 $76.55 49,566
2018-09-04 $91.93 $91.93 $91.93 $91.93 $78.02 522
2018-08-31 $94.30 $94.30 $93.05 $93.05 $78.97 2,259
2018-08-30 $95.53 $95.53 $95.53 $95.53 $81.07 200
2018-08-29 $99.17 $99.17 $99.17 $99.17 $84.16 5,648
2018-08-28 $98.65 $99.17 $98.65 $99.17 $84.16 205,235
2018-08-27 $98.80 $99.15 $98.14 $99.15 $84.14 6,398
2018-08-24 $98.50 $98.50 $98.14 $98.14 $83.29 5,982
2018-08-23 $98.30 $98.30 $98.30 $98.30 $83.42 2
2018-08-22 $99.47 $99.47 $98.30 $98.30 $83.42 11,185
2018-08-21 $100.74 $100.74 $99.85 $100.35 $85.16 20,514
2018-08-20 $98.75 $98.75 $98.75 $98.75 $83.80 25
2018-08-17 $99.75 $99.75 $98.75 $98.75 $83.80 230
2018-08-16 $98.34 $98.61 $98.34 $98.44 $83.54 50,900
2018-08-15 $97.58 $97.64 $97.40 $97.40 $82.66 31,401
2018-08-14 $98.30 $98.30 $97.41 $97.41 $82.67 1,336
2018-08-13 $96.63 $96.63 $96.07 $96.30 $81.72 8,733
2018-08-10 $96.51 $96.51 $96.51 $96.51 $81.90 775
2018-08-09 $99.35 $99.35 $99.35 $99.35 $84.31 165
2018-08-08 $99.45 $99.45 $99.41 $99.41 $84.36 3,033
2018-08-07 $100.33 $101.04 $100.30 $100.30 $85.12 795
2018-08-06 $100.21 $100.51 $99.62 $100.06 $84.91 175,518
2018-08-03 $100.26 $100.68 $100.26 $100.68 $85.44 825
2018-08-02 $100.03 $100.25 $99.25 $99.25 $84.23 550
2018-08-01 $100.51 $101.35 $100.35 $101.35 $86.01 11,139
2018-07-31 $100.73 $101.15 $100.73 $101.12 $85.81 1,209
2018-07-30 $101.47 $101.47 $101.39 $101.39 $86.04 16,185
2018-07-27 $101.75 $101.75 $101.53 $101.53 $86.16 647
2018-07-26 $102.23 $103.65 $101.70 $103.65 $87.96 22,376
2018-07-25 $105.46 $105.75 $105.46 $105.75 $89.74 26,743
2018-07-24 $105.30 $105.30 $103.50 $104.41 $88.60 2,173
2018-07-23 $104.40 $105.75 $104.40 $105.07 $89.16 754
2018-07-20 $104.82 $104.82 $104.50 $104.50 $88.68 110,982
2018-07-19 $102.54 $103.45 $102.16 $103.12 $87.51 2,753
2018-07-18 $102.53 $103.02 $102.20 $102.94 $87.36 37,093
2018-07-17 $102.75 $102.75 $102.75 $102.75 $87.20 388
2018-07-16 $103.30 $103.30 $103.30 $103.30 $87.66 213
2018-07-13 $103.15 $103.15 $103.15 $103.15 $87.54 133
2018-07-12 $103.15 $103.15 $103.15 $103.15 $87.54 200
2018-07-11 $103.88 $103.88 $103.88 $103.88 $88.16 15,006
2018-07-10 $103.30 $103.88 $103.30 $103.88 $88.16 18,349
2018-07-09 $103.55 $103.55 $103.55 $103.55 $87.88 0
2018-07-06 $103.87 $103.87 $103.55 $103.55 $87.88 2,162
2018-07-05 $101.55 $101.55 $101.55 $101.55 $86.18 369
2018-07-03 $102.24 $102.24 $102.24 $102.24 $86.76 12,835
2018-07-02 $100.39 $100.46 $100.39 $100.46 $85.25 1,029
2018-06-29 $98.40 $98.40 $98.40 $98.40 $83.51 0
2018-06-28 $98.32 $98.40 $98.32 $98.40 $83.51 60,340
2018-06-27 $99.28 $99.28 $98.45 $98.45 $83.55 17,991
2018-06-26 $98.12 $98.21 $97.82 $97.82 $83.01 200,766
2018-06-25 $97.40 $97.42 $97.40 $97.42 $82.67 216
2018-06-22 $98.96 $98.96 $98.96 $98.96 $83.98 700
2018-06-21 $98.26 $98.26 $98.26 $98.26 $83.39 193
2018-06-20 $96.60 $96.60 $96.60 $96.60 $81.98 17,582
2018-06-19 $95.87 $96.60 $95.87 $96.60 $81.98 6,667
2018-06-18 $97.09 $97.09 $95.88 $95.88 $81.37 18,075
2018-06-15 $99.25 $99.25 $97.00 $97.00 $82.32 31,745
2018-06-14 $97.31 $98.27 $97.29 $98.27 $83.40 28,268
2018-06-13 $98.97 $98.97 $97.46 $97.46 $82.71 28,880
2018-06-12 $98.28 $98.28 $97.85 $97.85 $83.04 1,740
2018-06-11 $96.39 $96.39 $96.35 $96.35 $81.77 17,990
2018-06-08 $94.10 $94.10 $94.05 $94.05 $79.81 23,104
2018-06-07 $95.06 $95.06 $94.00 $94.00 $79.77 15,235
2018-06-06 $94.16 $94.95 $94.16 $94.58 $80.26 14,191
2018-06-05 $96.14 $96.14 $95.07 $95.64 $81.16 1,650
2018-06-04 $96.65 $96.75 $96.64 $96.64 $82.02 28,142
2018-06-01 $94.25 $94.25 $93.00 $93.00 $78.92 25,941
2018-05-31 $93.90 $93.90 $92.99 $92.99 $78.91 882
2018-05-30 $92.85 $93.75 $92.85 $93.75 $79.56 1,745
2018-05-29 $92.99 $93.19 $92.10 $92.10 $78.16 4,165
2018-05-25 $94.66 $94.66 $94.30 $94.35 $80.07 1,735
2018-05-24 $95.31 $95.53 $95.31 $95.50 $81.05 1,691
2018-05-23 $94.27 $94.27 $93.85 $93.85 $79.64 29,182
2018-05-22 $95.41 $95.82 $94.75 $94.75 $80.41 33,189
2018-05-21 $95.05 $95.05 $95.05 $95.05 $80.66 32,172
2018-05-18 $94.20 $94.22 $93.40 $93.40 $79.26 45,892
2018-05-17 $94.79 $94.79 $94.25 $94.25 $79.98 20,224
2018-05-16 $94.35 $94.35 $94.35 $94.35 $80.07 467
2018-05-15 $92.97 $94.05 $92.97 $93.85 $79.64 13,378
2018-05-14 $95.96 $96.80 $95.50 $95.50 $81.05 1,461
2018-05-11 $95.06 $95.06 $93.86 $93.86 $79.65 17,496
2018-05-10 $94.74 $95.23 $94.74 $95.23 $80.82 67,875
2018-05-09 $99.66 $99.66 $97.81 $97.85 $83.04 658
2018-05-08 $97.00 $97.64 $97.00 $97.64 $82.86 30,773
2018-05-07 $98.00 $98.00 $97.47 $97.47 $82.72 54,359
2018-05-04 $97.87 $97.87 $97.03 $97.03 $82.34 65,662
2018-05-03 $96.79 $96.93 $96.74 $96.93 $82.26 57,172
2018-05-02 $95.74 $95.80 $95.05 $95.05 $80.66 71,868
2018-05-01 $99.49 $99.49 $96.91 $96.92 $82.25 115,687
2018-04-30 $99.03 $99.03 $99.03 $99.03 $84.04 375
2018-04-27 $101.41 $101.47 $100.95 $100.95 $83.62 3,123
2018-04-26 $103.75 $103.75 $101.75 $101.75 $84.28 3,160
2018-04-25 $103.42 $103.85 $102.80 $102.80 $85.15 762
2018-04-24 $102.57 $102.57 $102.40 $102.40 $84.82 10,644
2018-04-23 $103.60 $103.73 $102.84 $102.84 $85.19 50,435
2018-04-20 $104.48 $104.70 $104.06 $104.15 $86.27 1,118
2018-04-19 $106.85 $106.85 $104.76 $104.85 $86.85 10,521
2018-04-18 $107.09 $107.09 $106.53 $106.53 $88.24 10,165
2018-04-17 $106.30 $106.30 $105.86 $105.86 $87.69 33,016
2018-04-16 $104.32 $104.32 $104.32 $104.32 $86.41 245
2018-04-13 $104.73 $104.73 $104.73 $104.73 $86.75 172
2018-04-12 $105.99 $105.99 $105.16 $105.16 $87.11 1,600
2018-04-11 $108.18 $108.18 $106.85 $106.85 $88.51 40,516
2018-04-10 $109.20 $109.20 $107.69 $107.90 $89.38 2,335
2018-04-09 $109.24 $109.24 $108.90 $108.90 $90.21 124,735
2018-04-06 $109.63 $109.63 $107.77 $107.77 $89.27 1,217
2018-04-05 $110.45 $110.79 $109.92 $109.98 $91.10 15,834
2018-04-04 $107.94 $108.70 $107.94 $108.70 $90.04 218,940
2018-04-03 $108.06 $108.06 $107.29 $107.75 $89.25 3,298
2018-04-02 $109.65 $109.65 $107.72 $107.72 $89.23 1,650
2018-03-29 $110.63 $110.63 $109.55 $109.55 $90.75 11,167
2018-03-28 $109.32 $109.46 $109.32 $109.34 $90.57 179,934
2018-03-27 $107.92 $108.35 $107.35 $107.35 $88.92 211,350
2018-03-26 $107.21 $107.86 $106.45 $107.45 $89.01 205,501
2018-03-23 $107.65 $107.65 $107.65 $107.65 $89.17 265
2018-03-22 $109.12 $109.12 $108.65 $108.65 $90.00 649
2018-03-21 $111.15 $111.20 $110.56 $110.56 $91.58 164,379
2018-03-20 $112.61 $112.61 $112.61 $112.61 $93.28 170
2018-03-19 $112.30 $112.61 $111.90 $112.61 $93.28 1,548
2018-03-16 $112.95 $112.95 $112.94 $112.95 $93.56 19,404
2018-03-15 $112.50 $113.32 $112.27 $112.27 $93.00 61,466
2018-03-14 $115.55 $115.55 $115.55 $115.55 $95.72 1,407
2018-03-13 $115.55 $115.55 $115.55 $115.55 $95.72 50,196
2018-03-12 $115.70 $117.22 $115.55 $115.55 $95.72 19,726
2018-03-09 $115.36 $115.36 $114.51 $114.51 $94.85 2,190
2018-03-08 $115.42 $115.50 $114.88 $114.88 $95.16 854
2018-03-07 $111.90 $112.55 $111.90 $112.37 $93.08 13,211
2018-03-06 $112.83 $112.85 $112.83 $112.85 $93.48 22,195
2018-03-05 $110.74 $111.00 $109.95 $110.78 $91.76 375,292
2018-03-02 $109.89 $110.42 $109.01 $109.01 $90.30 516,955
2018-03-01 $108.65 $108.65 $108.64 $108.64 $89.99 46,121
2018-02-28 $106.99 $107.93 $106.47 $107.93 $89.40 23,178
2018-02-27 $106.31 $107.08 $106.07 $107.07 $88.69 46,491
2018-02-26 $107.59 $109.33 $107.59 $109.33 $90.56 122,311
2018-02-23 $105.09 $107.00 $105.09 $107.00 $88.63 12,550
2018-02-22 $104.99 $105.40 $104.56 $105.40 $87.31 85,495
2018-02-21 $105.52 $106.88 $105.52 $106.88 $88.53 111,475
2018-02-20 $106.83 $106.83 $106.83 $106.83 $88.49 25,137
2018-02-16 $106.49 $106.90 $106.02 $106.83 $88.49 53,018
2018-02-15 $102.71 $105.72 $102.71 $105.72 $87.57 85,188
2018-02-14 $103.89 $103.89 $103.61 $103.61 $85.82 225,950
2018-02-13 $103.47 $103.94 $103.00 $103.94 $86.10 19,049
2018-02-12 $103.40 $104.50 $103.40 $104.50 $86.56 2,222
2018-02-09 $103.97 $104.05 $100.51 $102.54 $84.94 3,228
2018-02-08 $104.80 $105.05 $103.80 $105.05 $87.02 894
2018-02-07 $107.38 $108.82 $106.85 $107.60 $89.13 1,535
2018-02-06 $106.45 $109.20 $106.45 $107.21 $88.81 134,555
2018-02-05 $109.45 $109.45 $105.82 $105.82 $87.66 1,202
2018-02-02 $112.82 $112.82 $111.35 $112.29 $93.02 27,648
2018-02-01 $114.11 $114.11 $113.40 $113.40 $93.93 595
2018-01-31 $114.48 $114.48 $112.72 $113.73 $94.21 4,190
2018-01-30 $113.74 $113.74 $112.98 $112.98 $93.59 847
2018-01-29 $112.54 $114.35 $112.54 $114.35 $94.72 154,254
2018-01-26 $115.36 $115.36 $114.13 $114.55 $94.89 40,547
2018-01-25 $114.49 $114.70 $113.70 $113.70 $94.18 4,035
2018-01-24 $114.87 $114.87 $112.50 $112.89 $93.51 5,008
2018-01-23 $114.03 $114.10 $113.61 $113.88 $94.33 61,616
2018-01-22 $115.02 $115.46 $114.65 $114.65 $94.97 2,582
2018-01-19 $115.83 $115.83 $115.32 $115.56 $95.72 51,921
2018-01-18 $115.02 $115.02 $114.84 $114.84 $95.13 97,633
2018-01-17 $115.65 $116.10 $115.10 $115.10 $95.34 4,450
2018-01-16 $115.72 $116.50 $115.13 $115.95 $96.05 3,041
2018-01-12 $114.96 $115.50 $114.82 $115.50 $95.67 2,041
2018-01-11 $113.56 $113.56 $113.56 $113.56 $94.07 168
2018-01-10 $114.66 $114.66 $113.56 $113.56 $94.07 2,408
2018-01-09 $114.43 $114.67 $113.70 $114.67 $94.99 1,151
2018-01-08 $114.55 $114.55 $114.55 $114.55 $94.89 40,350
2018-01-05 $115.42 $115.42 $114.35 $114.60 $94.93 20,328
2018-01-04 $114.65 $114.70 $113.60 $113.60 $94.10 70,811
2018-01-03 $112.30 $113.30 $112.30 $112.45 $93.15 81,954
2018-01-02 $111.38 $112.08 $111.38 $111.87 $92.67 3,626
2017-12-29 $111.35 $111.85 $111.35 $111.58 $92.43 538
2017-12-28 $111.60 $111.70 $110.95 $110.95 $91.91 4,552
2017-12-27 $112.34 $112.55 $111.75 $111.75 $92.57 1,781
2017-12-26 $111.05 $111.05 $111.05 $111.05 $91.99 28
2017-12-22 $111.48 $111.48 $111.05 $111.05 $91.99 697
2017-12-21 $111.45 $111.45 $111.00 $111.00 $91.95 2,732
2017-12-20 $112.45 $112.45 $111.50 $111.50 $92.36 644
2017-12-19 $113.45 $113.45 $113.45 $113.45 $93.98 16,250
2017-12-18 $111.62 $111.90 $111.62 $111.90 $92.69 1,321
2017-12-15 $109.95 $110.53 $109.80 $110.21 $91.29 470,925
2017-12-14 $110.18 $111.14 $110.18 $110.68 $91.68 10,352
2017-12-13 $111.14 $111.14 $110.30 $111.10 $92.03 1,665
2017-12-12 $110.47 $110.47 $110.47 $110.47 $91.50 265
2017-12-11 $110.95 $110.95 $110.95 $110.95 $91.91 230
2017-12-08 $110.92 $111.50 $110.90 $110.90 $91.86 27,512
2017-12-07 $111.20 $111.40 $111.20 $111.40 $92.28 23,094
2017-12-06 $112.19 $112.33 $111.74 $112.33 $93.05 50,670
2017-12-05 $115.07 $115.62 $113.20 $113.20 $93.77 2,691
2017-12-04 $115.58 $115.58 $115.15 $115.15 $95.38 422
2017-12-01 $114.50 $115.85 $114.50 $115.85 $95.96 15,903
2017-11-30 $115.60 $115.60 $114.58 $114.65 $94.97 5,165
2017-11-29 $117.24 $117.24 $115.80 $116.70 $96.67 77,064
2017-11-28 $117.15 $117.38 $117.15 $117.38 $97.23 603
2017-11-27 $117.20 $117.39 $117.20 $117.37 $97.22 753
2017-11-24 $115.95 $115.95 $115.95 $115.95 $96.05 2
2017-11-22 $115.95 $115.95 $115.95 $115.95 $96.05 15,984
2017-11-21 $115.35 $115.65 $115.03 $115.65 $95.80 34,356
2017-11-20 $115.30 $115.95 $114.97 $115.95 $96.05 16,623
2017-11-17 $115.25 $115.25 $115.25 $115.25 $95.47 27,369
2017-11-16 $115.30 $115.33 $115.30 $115.33 $95.53 24,363
2017-11-15 $113.35 $113.35 $113.35 $113.35 $93.89 21,001
2017-11-14 $114.30 $115.32 $114.30 $115.30 $95.51 123,373
2017-11-13 $118.13 $118.13 $117.20 $117.20 $95.54 7,150
2017-11-10 $117.60 $117.60 $117.60 $117.60 $94.57 205
2017-11-09 $118.50 $118.50 $118.50 $118.50 $95.29 62
2017-11-08 $118.50 $118.50 $118.50 $118.50 $95.29 98,800
2017-11-07 $119.10 $119.10 $118.65 $118.78 $95.52 43,352
2017-11-06 $121.52 $121.52 $120.95 $120.95 $97.26 445
2017-11-03 $121.85 $122.55 $121.65 $121.65 $97.83 2,159
2017-11-02 $121.80 $121.80 $121.30 $121.50 $97.71 550
2017-11-01 $122.80 $122.80 $122.80 $122.80 $98.75 130
2017-10-31 $120.46 $120.46 $120.46 $120.46 $96.87 11,095
2017-10-30 $119.56 $120.85 $119.56 $120.46 $96.87 175,135
2017-10-27 $119.36 $119.38 $118.40 $118.40 $95.21 52,889
2017-10-26 $119.20 $120.20 $119.20 $120.20 $96.66 251
2017-10-25 $122.50 $122.50 $120.85 $120.85 $97.18 25,460
2017-10-24 $123.60 $124.07 $123.06 $124.07 $99.77 796
2017-10-23 $124.91 $125.02 $124.91 $124.94 $100.47 3,668
2017-10-20 $125.35 $125.35 $125.35 $125.35 $100.80 8,100
2017-10-19 $125.50 $125.50 $125.50 $125.50 $100.93 100
2017-10-18 $126.11 $126.11 $125.35 $125.35 $100.80 1,789
2017-10-17 $124.89 $125.75 $124.89 $125.75 $101.12 602
2017-10-16 $125.49 $125.49 $125.49 $125.49 $100.92 813
2017-10-13 $125.19 $126.11 $125.19 $126.11 $101.41 26,833
2017-10-12 $124.45 $124.45 $124.45 $124.45 $100.08 1,250
2017-10-11 $124.13 $124.13 $123.81 $123.81 $99.56 2,041
2017-10-10 $123.12 $124.05 $123.12 $124.05 $99.76 634
2017-10-09 $122.50 $122.50 $122.27 $122.27 $98.33 1,226
2017-10-06 $122.20 $122.20 $122.20 $122.20 $98.27 1,585
2017-10-05 $122.00 $122.00 $122.00 $122.00 $98.11 373
2017-10-04 $121.25 $121.25 $120.45 $120.45 $96.86 4,497
2017-10-03 $118.40 $118.40 $118.40 $118.40 $95.21 20,100
2017-10-02 $118.40 $118.40 $118.40 $118.40 $95.21 100
2017-09-29 $119.46 $119.46 $119.05 $119.05 $95.74 1,070
2017-09-28 $119.00 $119.00 $118.84 $118.85 $95.57 245,125
2017-09-27 $117.70 $117.83 $117.70 $117.83 $94.76 25,751
2017-09-26 $116.75 $117.10 $116.75 $117.10 $94.17 521
2017-09-25 $116.65 $116.65 $116.60 $116.60 $93.77 394
2017-09-22 $117.33 $117.33 $116.20 $116.48 $93.67 549
2017-09-21 $116.60 $116.60 $116.60 $116.60 $93.77 30,420
2017-09-20 $117.91 $117.91 $116.80 $116.80 $93.93 101,168
2017-09-19 $119.55 $119.60 $119.55 $119.60 $96.18 150,520
2017-09-18 $119.75 $119.75 $118.75 $118.75 $95.50 16,199
2017-09-15 $121.25 $121.25 $121.25 $121.25 $97.51 40
2017-09-14 $121.58 $121.58 $121.25 $121.25 $97.51 350
2017-09-13 $121.40 $121.40 $121.40 $121.40 $97.63 311
2017-09-12 $121.30 $121.30 $121.30 $121.30 $97.55 1,227
2017-09-11 $120.81 $120.81 $120.81 $120.81 $97.15 3,745
2017-09-08 $122.00 $122.00 $122.00 $122.00 $98.11 2,580
2017-09-07 $120.90 $120.90 $120.50 $120.65 $97.02 120,507
2017-09-06 $118.73 $118.73 $118.73 $118.73 $95.48 100
2017-09-05 $118.73 $118.73 $118.73 $118.73 $95.48 200
2017-09-01 $118.15 $118.15 $118.15 $118.15 $95.01 441
2017-08-31 $118.25 $118.25 $118.25 $118.25 $95.09 5,392
2017-08-30 $118.25 $118.25 $118.25 $118.25 $95.09 2,300
2017-08-29 $116.03 $116.03 $116.03 $116.03 $93.31 15,000
2017-08-28 $116.03 $116.03 $116.03 $116.03 $93.31 400
2017-08-25 $116.06 $116.06 $116.06 $116.06 $93.33 110
2017-08-24 $116.06 $116.06 $116.06 $116.06 $93.33 100
2017-08-23 $116.05 $116.06 $116.05 $116.06 $93.33 54,610
2017-08-22 $116.65 $116.65 $116.65 $116.65 $93.81 64
2017-08-21 $116.65 $116.90 $116.65 $116.65 $93.81 56,219
2017-08-18 $116.30 $116.31 $116.30 $116.31 $93.53 100,048
2017-08-17 $117.80 $117.80 $117.80 $117.80 $94.73 128
2017-08-16 $117.10 $117.10 $117.10 $117.10 $94.17 163
2017-08-15 $116.05 $116.05 $116.05 $116.05 $93.32 54
2017-08-14 $116.05 $116.05 $116.05 $116.05 $93.32 40
2017-08-11 $115.75 $116.05 $115.45 $116.05 $93.32 101,009
2017-08-10 $116.37 $116.71 $116.37 $116.63 $93.79 1,654
2017-08-09 $117.86 $117.86 $117.15 $117.15 $94.21 124,946
2017-08-08 $118.80 $118.83 $118.00 $118.50 $95.29 1,555
2017-08-07 $120.15 $120.15 $120.15 $120.15 $96.62 6,015
2017-08-04 $119.38 $119.38 $119.38 $119.38 $96.00 554
2017-08-03 $119.30 $119.30 $119.30 $119.30 $95.94 30
2017-08-02 $119.30 $119.30 $118.52 $119.30 $95.94 27,905
2017-08-01 $119.88 $119.88 $119.35 $119.35 $95.98 40,152
2017-07-31 $121.20 $121.20 $120.77 $121.10 $97.38 510
2017-07-28 $121.56 $121.57 $121.54 $121.54 $97.73 200,245
2017-07-27 $122.65 $122.65 $121.86 $122.10 $98.19 595,300
2017-07-26 $114.83 $115.95 $114.83 $115.95 $93.24 35,525
2017-07-25 $114.24 $114.95 $114.24 $114.28 $91.90 749
2017-07-24 $115.85 $115.85 $115.85 $115.85 $93.16 151
2017-07-21 $115.85 $115.85 $115.85 $115.85 $93.16 251,081
2017-07-20 $115.45 $115.85 $115.45 $115.85 $93.16 63,845
2017-07-19 $114.10 $114.10 $114.10 $114.10 $91.75 0
2017-07-18 $114.10 $114.10 $114.10 $114.10 $91.75 45,963
2017-07-17 $114.28 $114.28 $114.10 $114.10 $91.76 556
2017-07-14 $113.90 $114.29 $113.90 $114.29 $91.91 562
2017-07-13 $113.20 $113.20 $113.20 $113.20 $91.03 120
2017-07-12 $110.60 $110.60 $110.60 $110.60 $88.94 80
2017-07-11 $110.25 $110.60 $109.65 $110.60 $88.94 78,870
2017-07-10 $110.55 $110.55 $110.55 $110.55 $88.90 0
2017-07-07 $110.55 $110.55 $110.55 $110.55 $88.90 140,000
2017-07-06 $109.65 $110.55 $109.10 $110.55 $88.90 13,345
2017-07-05 $109.88 $110.00 $109.85 $109.85 $88.34 1,600
2017-07-03 $110.83 $110.83 $110.83 $110.83 $89.13 1,445
2017-06-30 $110.83 $110.83 $110.83 $110.83 $89.13 31,833
2017-06-29 $112.00 $112.00 $110.39 $110.53 $88.88 1,393
2017-06-28 $113.74 $113.74 $113.60 $113.65 $91.39 737
2017-06-27 $113.89 $113.89 $113.45 $113.45 $91.23 1,140
2017-06-26 $114.70 $114.70 $114.70 $114.70 $92.24 170
2017-06-23 $113.00 $113.55 $112.40 $113.55 $91.31 2,406
2017-06-22 $114.00 $114.00 $114.00 $114.00 $91.68 110
2017-06-21 $113.50 $113.50 $113.50 $113.50 $91.27 1,485
2017-06-20 $114.10 $114.30 $113.94 $114.30 $91.92 445
2017-06-19 $114.69 $114.69 $114.69 $114.69 $92.23 1,213
2017-06-16 $113.85 $114.20 $113.50 $114.20 $91.84 1,395
2017-06-15 $114.27 $114.27 $114.27 $114.27 $91.89 16,075
2017-06-14 $114.27 $114.27 $114.27 $114.27 $91.89 263
2017-06-13 $112.95 $114.01 $112.95 $114.01 $91.68 1,143
2017-06-12 $112.85 $112.95 $112.40 $112.55 $90.51 6,532
2017-06-09 $113.73 $114.00 $113.18 $113.18 $91.02 34,594
2017-06-08 $114.50 $114.50 $114.18 $114.25 $91.88 15,280
2017-06-07 $117.40 $118.47 $117.40 $117.95 $94.85 2,581
2017-06-06 $117.43 $117.79 $117.43 $117.55 $94.53 51,227
2017-06-05 $118.11 $118.48 $118.11 $118.48 $95.28 20,328
2017-06-02 $117.75 $117.75 $117.75 $117.75 $94.69 7,205
2017-06-01 $117.28 $117.40 $116.45 $116.45 $93.65 31,697
2017-05-31 $117.34 $117.34 $117.22 $117.22 $94.26 435
2017-05-30 $116.68 $116.69 $116.10 $116.15 $93.40 131,100
2017-05-26 $118.51 $118.51 $117.65 $117.65 $94.61 77,300
2017-05-25 $118.29 $119.19 $117.86 $117.86 $94.78 152,411
2017-05-24 $117.79 $117.79 $117.79 $117.79 $94.72 109
2017-05-23 $117.95 $117.95 $117.95 $117.95 $94.85 184
2017-05-22 $117.85 $117.95 $117.85 $117.95 $94.85 7,740
2017-05-19 $117.99 $118.76 $117.81 $118.74 $95.49 22,105
2017-05-18 $115.23 $116.65 $115.23 $116.65 $93.81 78,121
2017-05-17 $121.42 $121.42 $121.42 $121.42 $97.64 61,313
2017-05-16 $119.58 $120.00 $119.11 $119.82 $96.36 1,078
2017-05-15 $119.75 $119.75 $119.75 $119.75 $96.30 65
2017-05-12 $119.75 $119.89 $119.75 $119.75 $96.30 7,120
2017-05-11 $119.02 $119.02 $118.93 $118.93 $95.64 1,832
2017-05-10 $119.07 $119.09 $119.07 $119.08 $95.76 5,512
2017-05-09 $119.49 $119.49 $118.71 $118.71 $95.46 924
2017-05-08 $119.60 $119.60 $118.72 $119.60 $96.18 3,073
2017-05-05 $120.00 $120.55 $120.00 $120.52 $96.92 121,199
2017-05-04 $117.47 $119.23 $117.47 $117.75 $94.69 40,800
2017-05-03 $112.80 $113.41 $112.80 $113.41 $91.20 501,350
2017-05-02 $112.78 $112.78 $111.42 $112.09 $90.14 25,047
2017-05-01 $113.12 $113.12 $113.12 $113.12 $89.23 15
2017-04-28 $112.50 $113.12 $112.50 $113.12 $87.68 1,030
2017-04-27 $112.50 $112.50 $112.50 $112.50 $87.20 91
2017-04-26 $113.08 $113.55 $112.50 $112.50 $87.20 47,734
2017-04-25 $114.66 $114.66 $114.61 $114.61 $88.84 4,875
2017-04-24 $112.18 $112.18 $112.18 $112.18 $86.95 166
2017-04-21 $109.01 $109.01 $109.01 $109.01 $84.50 40,210
2017-04-20 $109.19 $109.20 $108.55 $108.55 $84.14 77,587
2017-04-19 $110.57 $110.57 $109.45 $109.45 $84.84 2,163
2017-04-18 $110.67 $111.10 $110.67 $111.10 $86.12 1,470
2017-04-17 $110.35 $110.35 $109.20 $109.20 $84.64 424
2017-04-13 $109.32 $109.38 $109.10 $109.20 $84.64 1,096
2017-04-12 $109.18 $109.18 $109.18 $109.18 $84.63 134
2017-04-11 $110.21 $110.21 $110.21 $110.21 $85.43 47,940
2017-04-10 $110.41 $110.41 $110.25 $110.25 $85.46 500
2017-04-07 $110.00 $110.00 $109.75 $109.75 $85.07 962
2017-04-06 $110.00 $110.00 $110.00 $110.00 $85.26 19,739
2017-04-05 $110.47 $110.93 $110.30 $110.30 $85.50 28,705
2017-04-04 $110.90 $110.93 $110.20 $110.20 $85.42 12,315
2017-04-03 $109.78 $110.73 $109.78 $109.80 $85.11 2,120
2017-03-31 $109.98 $109.98 $109.98 $109.98 $85.25 282
2017-03-30 $109.87 $109.95 $109.87 $109.95 $85.22 93,570
2017-03-29 $110.39 $111.21 $110.39 $111.21 $86.20 856
2017-03-28 $111.20 $111.53 $111.20 $111.53 $86.45 2,157
2017-03-27 $110.71 $110.71 $110.71 $110.71 $85.81 302
2017-03-24 $110.26 $110.26 $110.26 $110.26 $85.46 16,215
2017-03-23 $110.75 $110.75 $110.75 $110.75 $85.84 100
2017-03-22 $110.57 $110.57 $110.50 $110.50 $85.65 779
2017-03-21 $111.68 $111.68 $111.63 $111.63 $86.53 3,710
2017-03-20 $111.70 $111.70 $111.70 $111.70 $86.58 12,501
2017-03-17 $111.73 $111.79 $111.70 $111.70 $86.58 141,265
2017-03-16 $110.33 $110.33 $109.94 $110.23 $85.44 351,000
2017-03-15 $107.39 $108.44 $107.39 $108.44 $84.05 60,040
2017-03-14 $107.72 $107.72 $107.44 $107.55 $83.36 973
2017-03-13 $107.13 $107.13 $107.13 $107.13 $83.04 275
2017-03-10 $107.31 $108.17 $107.31 $108.17 $83.84 161,939
2017-03-09 $105.70 $105.70 $105.70 $105.70 $81.93 132
2017-03-08 $106.26 $106.27 $105.70 $105.70 $81.93 51,010
2017-03-07 $106.89 $108.25 $106.02 $106.81 $82.79 12,707
2017-03-06 $108.05 $108.27 $105.75 $107.00 $82.94 8,754
2017-03-03 $108.08 $108.25 $108.08 $108.12 $83.81 888
2017-03-02 $106.32 $106.92 $105.80 $105.80 $82.01 118,323
2017-03-01 $109.52 $109.52 $109.21 $109.21 $84.65 12,473
2017-02-28 $108.76 $108.77 $108.76 $108.77 $84.31 42,000
2017-02-27 $109.11 $109.56 $109.11 $109.56 $84.92 15,548
2017-02-24 $108.34 $109.14 $108.34 $109.10 $84.57 24,582
2017-02-23 $108.80 $108.80 $108.80 $108.80 $84.33 17,535
2017-02-22 $108.59 $109.05 $108.59 $108.80 $84.33 48,716
2017-02-21 $108.65 $108.65 $108.65 $108.65 $84.22 6,480
2017-02-17 $108.86 $108.86 $108.86 $108.86 $84.38 25,130
2017-02-16 $108.97 $109.42 $108.95 $109.37 $84.78 22,832
2017-02-15 $107.14 $107.14 $107.14 $107.14 $83.05 150,154
2017-02-14 $107.00 $108.31 $106.40 $108.31 $83.95 24,387
2017-02-13 $106.23 $106.44 $106.23 $106.44 $82.50 1,169
2017-02-10 $106.69 $106.74 $105.91 $106.74 $82.74 208,701
2017-02-09 $106.65 $107.08 $106.00 $106.00 $82.16 3,330
2017-02-08 $105.97 $105.97 $105.54 $105.54 $81.81 246
2017-02-07 $104.89 $105.65 $104.89 $104.89 $81.30 3,110
2017-02-06 $106.21 $106.21 $106.21 $106.21 $82.33 242
2017-02-03 $105.83 $106.21 $105.83 $106.21 $82.33 20,354
2017-02-02 $105.38 $105.38 $104.55 $104.55 $81.04 8,516
2017-02-01 $104.20 $104.35 $104.20 $104.35 $80.88 320
2017-01-31 $103.83 $103.83 $102.20 $103.70 $80.38 53,314
2017-01-30 $104.99 $104.99 $104.15 $104.15 $80.73 8,055
2017-01-27 $105.37 $105.61 $104.85 $105.61 $81.86 38,516
2017-01-26 $105.08 $105.08 $104.74 $104.74 $81.19 425
2017-01-25 $106.90 $106.90 $106.05 $106.05 $82.20 2,129
2017-01-24 $106.65 $106.65 $105.45 $105.45 $81.74 1,225
2017-01-23 $105.28 $105.47 $105.25 $105.47 $81.75 4,421
2017-01-20 $104.97 $105.18 $104.97 $105.18 $81.53 4,890
2017-01-19 $105.05 $105.07 $105.05 $105.07 $81.44 60,185
2017-01-18 $106.09 $106.20 $105.20 $105.20 $81.54 2,046
2017-01-17 $104.99 $105.54 $104.99 $105.50 $81.78 1,436
2017-01-13 $105.61 $106.39 $104.95 $104.95 $81.35 6,772
2017-01-12 $105.80 $105.80 $105.61 $105.61 $81.86 375
2017-01-11 $105.30 $105.41 $105.10 $105.10 $81.47 875
2017-01-10 $106.24 $106.24 $105.37 $105.37 $81.67 21,446
2017-01-09 $105.30 $107.25 $105.30 $107.25 $83.13 2,609
2017-01-06 $105.95 $105.95 $105.60 $105.60 $81.85 1,099
2017-01-05 $106.97 $107.45 $106.65 $106.65 $82.67 8,844
2017-01-04 $106.05 $106.05 $104.65 $105.75 $81.97 2,249
2017-01-03 $103.77 $104.92 $103.77 $103.95 $80.57 2,129
2016-12-30 $106.66 $106.74 $106.31 $106.31 $82.40 9,149
2016-12-29 $104.50 $104.50 $104.50 $104.50 $81.00 368
2016-12-28 $103.95 $104.13 $103.95 $104.13 $80.71 1,614
2016-12-27 $104.30 $104.30 $103.59 $104.00 $80.61 3,237
2016-12-23 $102.95 $103.15 $102.95 $103.03 $79.86 512
2016-12-22 $103.78 $103.82 $102.54 $102.72 $79.62 146,453
2016-12-21 $103.92 $103.92 $103.92 $103.92 $80.55 713
2016-12-20 $102.95 $103.36 $102.95 $103.12 $79.93 2,395
2016-12-19 $102.72 $102.72 $102.72 $102.72 $79.62 195
2016-12-16 $103.22 $103.95 $102.78 $102.78 $79.67 5,469
2016-12-15 $100.63 $102.46 $100.63 $101.05 $78.33 2,355
2016-12-14 $104.47 $104.47 $102.70 $102.70 $79.61 225,273
2016-12-13 $105.68 $105.73 $105.68 $105.73 $81.95 392
2016-12-12 $103.92 $103.92 $102.60 $102.60 $79.53 1,175
2016-12-09 $103.36 $103.36 $103.36 $103.36 $80.12 175
2016-12-08 $102.21 $103.36 $102.21 $103.36 $80.12 1,807
2016-12-07 $104.05 $104.70 $103.94 $104.16 $80.74 80,843
2016-12-06 $103.71 $103.71 $103.71 $103.71 $80.39 86,021
2016-12-05 $103.96 $103.96 $103.00 $103.00 $79.84 76,644
2016-12-02 $102.00 $102.00 $102.00 $102.00 $79.06 65,140
2016-12-01 $101.50 $102.00 $100.25 $102.00 $79.06 32,270
2016-11-30 $105.60 $105.62 $102.00 $102.00 $79.06 74,445
2016-11-29 $103.25 $107.15 $103.25 $103.75 $80.42 53,991
2016-11-28 $104.00 $104.00 $102.65 $102.65 $79.57 1,235
2016-11-25 $106.60 $106.60 $106.60 $106.60 $82.63 11,097
2016-11-23 $104.25 $104.50 $102.44 $102.44 $79.40 25,550
2016-11-22 $101.24 $101.24 $100.40 $100.40 $77.82 307
2016-11-21 $103.00 $104.90 $102.25 $104.90 $81.31 5,100
2016-11-18 $99.70 $99.70 $99.70 $99.70 $77.28 34,643
2016-11-17 $102.61 $105.00 $102.61 $105.00 $81.39 604,050
2016-11-16 $103.80 $109.35 $102.90 $109.35 $84.76 1,627
2016-11-15 $102.65 $102.75 $100.15 $102.75 $79.64 113,993
2016-11-14 $105.00 $105.05 $105.00 $105.05 $81.43 1,120
2016-11-11 $108.50 $110.25 $108.50 $110.25 $84.18 2,033
2016-11-10 $109.00 $112.00 $109.00 $110.00 $83.98 2,864
2016-11-09 $107.35 $114.20 $102.30 $113.50 $86.66 6,534
2016-11-08 $113.00 $114.35 $113.00 $113.00 $86.27 240,239
2016-11-07 $112.34 $115.10 $110.55 $110.55 $84.40 109,258
2016-11-04 $114.25 $114.25 $114.25 $114.25 $87.23 1,730
2016-11-03 $114.25 $114.25 $114.25 $114.25 $87.23 242,594
2016-11-02 $115.00 $115.00 $114.25 $114.25 $87.23 45,870
2016-11-01 $117.00 $117.00 $117.00 $117.00 $89.33 1,850
2016-10-31 $117.00 $117.00 $117.00 $117.00 $89.33 90
2016-10-28 $117.00 $117.00 $117.00 $117.00 $89.33 175
2016-10-27 $126.70 $126.70 $126.70 $126.70 $96.73 11
2016-10-26 $126.70 $126.70 $126.70 $126.70 $96.73 43,107
2016-10-25 $126.70 $126.70 $126.70 $126.70 $96.73 35,080
2016-10-24 $126.70 $126.70 $126.70 $126.70 $96.73 20
2016-10-21 $127.25 $127.25 $126.25 $126.70 $96.73 1,650
2016-10-20 $126.75 $126.75 $126.75 $126.75 $96.77 272
2016-10-19 $128.65 $129.25 $128.65 $129.25 $98.68 25,077
2016-10-18 $128.00 $128.00 $127.50 $127.50 $97.35 168,012
2016-10-17 $127.05 $127.05 $127.05 $127.05 $97.00 42,446
2016-10-12 $127.00 $127.05 $127.00 $127.05 $97.00 84,050
2016-10-11 $127.76 $127.78 $127.20 $127.20 $97.12 20,174
2016-10-10 $127.29 $127.97 $127.29 $127.97 $97.70 442
2016-10-07 $127.00 $127.00 $125.35 $125.35 $95.70 17,127
2016-10-06 $126.72 $128.50 $126.72 $126.72 $96.75 463
2016-10-05 $129.08 $129.68 $128.79 $129.31 $98.72 23,139
2016-10-04 $129.04 $129.20 $129.04 $129.15 $98.61 1,980
2016-10-03 $130.00 $130.00 $128.84 $128.84 $98.37 321
2016-09-30 $130.92 $130.92 $130.92 $130.92 $99.96 0
2016-09-29 $131.77 $131.77 $130.92 $130.92 $99.96 79,987
2016-09-28 $132.00 $132.35 $131.69 $131.69 $100.54 10,521
2016-09-27 $132.25 $132.25 $132.25 $132.25 $100.97 0
2016-09-26 $130.58 $132.25 $130.54 $132.25 $100.97 4,338
2016-09-23 $130.10 $130.10 $130.10 $130.10 $99.33 241
2016-09-22 $130.75 $130.75 $129.90 $129.90 $99.18 3,730
2016-09-21 $126.05 $127.00 $126.05 $127.00 $96.96 655
2016-09-20 $126.28 $126.28 $125.75 $125.75 $96.01 779
2016-09-19 $122.40 $122.40 $122.40 $122.40 $93.45 0
2016-09-16 $122.40 $122.40 $122.40 $122.40 $93.45 0
2016-09-15 $122.40 $122.40 $122.40 $122.40 $93.45 0
2016-09-14 $122.40 $122.40 $122.40 $122.40 $93.45 0
2016-09-13 $123.56 $123.56 $122.40 $122.40 $93.45 1,375
2016-09-12 $124.77 $124.77 $124.77 $124.77 $95.26 146
2016-09-09 $125.00 $125.00 $123.88 $123.88 $94.58 498
2016-09-08 $126.27 $127.08 $126.27 $127.08 $97.02 818
2016-09-07 $128.22 $128.22 $128.22 $128.22 $97.90 140
2016-09-06 $127.02 $127.02 $126.94 $126.94 $96.92 472
2016-09-02 $126.05 $127.22 $126.05 $127.22 $97.13 530
2016-09-01 $123.45 $124.27 $123.31 $124.27 $94.88 10,980
2016-08-31 $124.75 $124.75 $123.82 $123.82 $94.54 635
2016-08-30 $125.56 $125.56 $125.50 $125.50 $95.82 469
2016-08-29 $125.71 $125.71 $125.67 $125.67 $95.95 998
2016-08-26 $125.80 $125.80 $125.80 $125.80 $96.05 170
2016-08-25 $126.06 $126.06 $126.06 $126.06 $96.25 603
2016-08-24 $126.03 $126.03 $125.51 $125.55 $95.86 2,276
2016-08-23 $126.47 $126.47 $126.47 $126.47 $96.56 1,215
2016-08-22 $126.86 $126.86 $126.86 $126.86 $96.86 0
2016-08-19 $126.86 $126.86 $126.86 $126.86 $96.86 439
2016-08-18 $126.58 $126.58 $126.41 $126.41 $96.51 919
2016-08-17 $125.67 $126.33 $125.67 $126.33 $96.45 38,349
2016-08-16 $126.26 $126.31 $126.26 $126.31 $96.44 2,102
2016-08-15 $126.03 $126.10 $126.03 $126.10 $96.28 18,397
2016-08-12 $126.00 $126.00 $126.00 $126.00 $96.20 3,916
2016-08-11 $124.23 $124.29 $124.00 $124.00 $94.67 24,798
2016-08-10 $123.46 $123.47 $123.07 $123.07 $93.96 37,192
2016-08-09 $122.90 $123.72 $122.69 $123.68 $94.43 48,405
2016-08-08 $123.18 $123.18 $122.66 $122.66 $93.65 2,553
2016-08-05 $123.57 $123.70 $123.19 $123.19 $94.05 17,479
2016-08-04 $123.43 $123.97 $123.26 $123.97 $94.65 1,540
2016-08-03 $124.00 $124.00 $123.82 $123.82 $94.54 10,396
2016-08-02 $125.60 $125.63 $125.60 $125.63 $95.92 14,542
2016-08-01 $125.60 $125.60 $125.60 $125.60 $95.89 110
2016-07-29 $129.30 $129.32 $129.08 $129.32 $98.73 998
2016-07-28 $121.58 $125.75 $121.40 $125.75 $96.01 14,240
2016-07-27 $124.00 $124.00 $122.30 $122.30 $93.38 16,695
2016-07-26 $126.57 $126.57 $126.57 $126.57 $96.64 720
2016-07-25 $126.07 $126.07 $126.07 $126.07 $96.25 0
2016-07-22 $125.36 $126.07 $125.36 $126.07 $96.25 820
2016-07-21 $124.35 $125.62 $124.35 $124.64 $95.16 28,002
2016-07-20 $123.75 $127.50 $123.46 $127.38 $97.25 6,015
2016-07-19 $124.35 $124.35 $124.35 $124.35 $94.94 204
2016-07-18 $124.79 $125.99 $124.79 $125.99 $96.19 1,464
2016-07-15 $126.70 $126.70 $126.70 $126.70 $96.73 0
2016-07-14 $127.38 $127.41 $126.23 $126.70 $96.73 7,984
2016-07-13 $127.48 $127.48 $127.48 $127.48 $97.33 0
2016-07-12 $127.48 $127.48 $127.48 $127.48 $97.33 1,908
2016-07-11 $128.36 $128.36 $128.36 $128.36 $98.00 0
2016-07-08 $128.36 $128.36 $128.36 $128.36 $98.00 150
2016-07-07 $128.10 $128.10 $128.10 $128.10 $97.80 0
2016-07-06 $127.35 $128.10 $127.31 $128.10 $97.80 113,193
2016-07-05 $128.74 $128.74 $127.78 $127.78 $97.56 5,316
2016-07-01 $130.93 $130.93 $130.93 $130.93 $99.96 0
2016-06-30 $130.15 $130.93 $130.15 $130.93 $99.96 549
2016-06-29 $126.42 $126.42 $125.85 $125.85 $96.09 239
2016-06-28 $122.80 $123.05 $121.69 $123.05 $93.95 1,104
2016-06-27 $121.15 $121.20 $120.60 $120.60 $92.08 1,122
2016-06-24 $123.55 $123.55 $123.55 $123.55 $94.33 10,358
2016-06-23 $130.15 $130.15 $130.15 $130.15 $99.37 115,730
2016-06-22 $128.96 $128.96 $128.70 $128.70 $98.26 781
2016-06-21 $128.86 $128.86 $128.86 $128.86 $98.38 100
2016-06-20 $128.24 $128.28 $126.95 $126.95 $96.93 26,570
2016-06-16 $122.37 $125.23 $122.37 $124.40 $94.98 32,255
2016-06-15 $124.98 $124.98 $124.23 $124.23 $94.85 15,872
2016-06-14 $122.00 $122.33 $122.00 $122.32 $93.39 46,395
2016-06-13 $122.00 $123.42 $122.00 $123.42 $94.23 15,892
2016-06-10 $126.31 $126.31 $126.31 $126.31 $96.44 4,795
2016-06-09 $131.48 $131.48 $131.48 $131.48 $100.38 0
2016-06-08 $130.52 $131.55 $130.52 $131.48 $100.38 3,507
2016-06-07 $130.27 $130.71 $130.27 $130.71 $99.80 1,655
2016-06-06 $129.62 $130.52 $129.62 $130.52 $99.65 708
2016-06-03 $128.43 $128.43 $128.43 $128.43 $98.05 211
2016-06-02 $127.59 $127.59 $127.59 $127.59 $97.41 23,318
2016-06-01 $128.00 $128.50 $128.00 $128.50 $98.11 1,101
2016-05-31 $126.86 $126.86 $126.86 $126.86 $96.86 100
2016-05-27 $126.11 $126.11 $126.07 $126.07 $96.25 372
2016-05-26 $127.03 $127.03 $126.86 $126.86 $96.86 1,265
2016-05-25 $126.23 $126.61 $126.15 $126.15 $96.31 35,804
2016-05-24 $124.50 $124.50 $123.86 $123.86 $94.57 957
2016-05-23 $121.29 $121.45 $121.29 $121.45 $92.73 1,007
2016-05-20 $122.49 $122.49 $122.25 $122.25 $93.34 12,714
2016-05-19 $121.82 $122.45 $121.78 $122.45 $93.49 25,932
2016-05-18 $122.20 $122.20 $122.20 $122.20 $93.30 475
2016-05-17 $123.83 $124.19 $123.53 $123.53 $94.31 971
2016-05-16 $125.30 $125.70 $125.11 $125.30 $95.67 13,915
2016-05-13 $126.43 $126.43 $125.48 $125.48 $95.80 960
2016-05-12 $126.97 $126.97 $126.04 $126.04 $96.23 256
2016-05-11 $126.25 $127.50 $126.25 $127.50 $97.35 1,527
2016-05-10 $127.93 $128.10 $127.93 $128.10 $97.80 5,300
2016-05-09 $126.15 $127.00 $126.15 $127.00 $96.96 731
2016-05-06 $124.74 $125.13 $124.74 $124.98 $95.42 56,056
2016-05-05 $123.21 $124.91 $123.21 $124.91 $95.37 424
2016-05-04 $121.80 $122.86 $121.80 $122.34 $93.41 428,856
2016-05-03 $124.54 $125.06 $124.30 $124.30 $94.90 569
2016-05-02 $125.22 $125.76 $125.22 $125.76 $96.02 2,552
2016-04-29 $124.24 $124.24 $124.24 $124.24 $94.86 100
2016-04-28 $127.40 $127.40 $127.40 $127.40 $97.27 199
2016-04-27 $127.76 $128.83 $127.27 $128.83 $98.36 6,585
2016-04-26 $128.50 $128.50 $128.50 $128.50 $98.11 677
2016-04-25 $128.19 $128.19 $128.19 $128.19 $97.87 0
2016-04-22 $127.53 $128.19 $127.50 $128.19 $97.87 4,479
2016-04-21 $130.95 $130.95 $130.95 $130.95 $99.98 0
2016-04-20 $130.95 $130.95 $130.95 $130.95 $99.98 247
2016-04-19 $131.00 $132.24 $130.60 $130.60 $99.71 26,390
2016-04-18 $127.72 $127.72 $127.18 $127.18 $97.10 336
2016-04-15 $126.71 $126.83 $126.68 $126.82 $96.83 3,587
2016-04-14 $123.90 $125.47 $123.90 $125.47 $95.80 640
2016-04-13 $121.95 $121.95 $121.84 $121.84 $93.02 778
2016-04-12 $120.92 $120.92 $120.92 $120.92 $92.32 709
2016-04-11 $121.32 $121.32 $120.68 $120.68 $92.14 59,001
2016-04-08 $121.26 $122.23 $121.26 $122.23 $93.32 6,976
2016-04-07 $121.65 $121.65 $121.26 $121.26 $92.58 364
2016-04-06 $122.98 $122.98 $122.98 $122.98 $93.89 68,420
2016-04-05 $123.58 $123.77 $123.58 $123.77 $94.50 409
2016-04-04 $126.42 $126.42 $125.30 $125.69 $95.96 25,676
2016-04-01 $122.60 $124.91 $122.60 $124.91 $95.37 74,756
2016-03-31 $124.92 $124.97 $123.92 $124.76 $95.25 3,491
2016-03-30 $126.08 $126.69 $126.08 $126.69 $96.73 51,118
2016-03-29 $122.14 $124.17 $122.14 $124.17 $94.80 9,583
2016-03-28 $120.50 $124.98 $120.50 $124.98 $95.42 824
2016-03-24 $120.66 $121.80 $120.66 $121.80 $92.99 5,590
2016-03-23 $121.61 $122.80 $121.61 $122.80 $93.76 3,060
2016-03-22 $122.00 $122.43 $121.49 $121.58 $92.83 3,038
2016-03-21 $121.38 $121.38 $121.38 $121.38 $92.67 0
2016-03-18 $121.91 $121.91 $121.38 $121.38 $92.67 59,738
2016-03-17 $116.55 $116.55 $116.55 $116.55 $88.99 0
2016-03-16 $114.87 $116.55 $114.87 $116.55 $88.99 449
2016-03-15 $116.44 $116.44 $116.44 $116.44 $88.90 442
2016-03-14 $117.04 $117.18 $116.92 $116.92 $89.27 54,739
2016-03-11 $116.92 $118.06 $116.92 $117.11 $89.41 4,275
2016-03-10 $118.19 $118.19 $115.96 $115.96 $88.53 725
2016-03-09 $115.42 $115.42 $115.42 $115.42 $88.12 0
2016-03-08 $114.64 $115.42 $114.64 $115.42 $88.12 26,340
2016-03-07 $115.93 $115.93 $115.31 $115.31 $88.04 50,635
2016-03-04 $116.26 $116.97 $116.08 $116.96 $89.30 6,466
2016-03-03 $113.10 $113.17 $113.10 $113.17 $86.40 666
2016-03-02 $111.92 $113.75 $111.92 $112.79 $86.11 10,264
2016-03-01 $112.90 $114.17 $112.90 $114.17 $87.17 485
2016-02-29 $111.65 $112.18 $111.65 $111.80 $85.36 1,594
2016-02-26 $112.63 $112.63 $112.63 $112.63 $85.99 0
2016-02-25 $112.11 $113.15 $112.11 $112.63 $85.99 1,665
2016-02-24 $114.96 $115.10 $114.96 $115.10 $87.88 4,545
2016-02-23 $116.21 $116.26 $116.17 $116.26 $88.76 763
2016-02-22 $116.58 $116.66 $116.58 $116.66 $89.07 488
2016-02-19 $116.21 $116.21 $116.21 $116.21 $88.73 0
2016-02-18 $116.71 $116.71 $116.21 $116.21 $88.73 1,035
2016-02-17 $117.59 $118.38 $117.55 $117.78 $89.92 670
2016-02-16 $115.85 $116.90 $115.83 $115.87 $88.47 1,491
2016-02-12 $114.79 $115.67 $114.79 $115.67 $88.31 3,495
2016-02-11 $114.09 $114.67 $114.09 $114.67 $87.55 204
2016-02-10 $116.45 $116.65 $116.45 $116.65 $89.06 1,415
2016-02-09 $113.61 $116.28 $113.61 $116.25 $88.76 6,249
2016-02-08 $116.56 $116.56 $114.54 $114.54 $87.45 4,430
2016-02-05 $118.97 $119.03 $118.97 $119.03 $90.88 212
2016-02-04 $122.54 $122.54 $122.54 $122.54 $93.56 256
2016-02-03 $123.72 $123.72 $123.00 $123.00 $93.91 470
2016-02-02 $125.83 $125.83 $125.83 $125.83 $96.07 236
2016-02-01 $126.10 $126.10 $126.10 $126.10 $96.28 169
2016-01-29 $124.56 $125.86 $124.56 $125.86 $96.09 1,272
2016-01-28 $122.93 $122.93 $121.07 $122.07 $93.20 1,280
2016-01-27 $122.25 $122.91 $122.25 $122.26 $93.34 2,312
2016-01-26 $121.96 $122.04 $121.96 $122.04 $93.18 510
2016-01-25 $122.46 $122.46 $121.65 $121.65 $92.88 258
2016-01-22 $119.09 $120.14 $119.04 $120.14 $91.73 718
2016-01-21 $116.55 $116.55 $116.55 $116.55 $88.99 131
2016-01-20 $114.34 $115.40 $113.35 $115.40 $88.11 1,163
2016-01-19 $119.54 $120.05 $118.90 $118.90 $90.78 492
2016-01-15 $116.67 $116.87 $115.09 $116.87 $89.23 37,251
2016-01-14 $115.48 $116.80 $115.48 $116.80 $89.18 516
2016-01-13 $118.41 $118.65 $116.21 $116.21 $88.73 18,569
2016-01-12 $119.85 $119.85 $117.55 $118.61 $90.56 866
2016-01-11 $119.81 $119.86 $118.97 $118.97 $90.83 25,045
2016-01-08 $117.94 $117.94 $116.92 $116.92 $89.27 25,496
2016-01-07 $120.19 $120.19 $118.53 $118.53 $90.50 1,574
2016-01-06 $120.50 $121.15 $120.50 $121.00 $92.38 36,630
2016-01-05 $122.64 $122.64 $121.96 $122.28 $93.36 12,961
2016-01-04 $122.20 $122.20 $122.20 $122.20 $93.30 208
2015-12-31 $124.00 $124.00 $124.00 $124.00 $94.67 640
2015-12-30 $127.05 $127.05 $127.05 $127.05 $97.00 5,547
2015-12-29 $126.40 $127.05 $126.33 $127.05 $97.00 41,035
2015-12-28 $125.43 $125.45 $125.43 $125.45 $95.78 366
2015-12-24 $125.47 $125.47 $125.47 $125.47 $95.80 192
2015-12-23 $125.18 $125.18 $124.66 $124.97 $95.41 342,279
2015-12-22 $124.74 $124.74 $123.03 $123.87 $94.57 1,094
2015-12-21 $125.03 $125.03 $123.16 $123.16 $94.03 3,116
2015-12-18 $124.15 $124.15 $124.15 $124.15 $94.79 212
2015-12-17 $126.39 $126.39 $125.51 $125.51 $95.83 2,164
2015-12-16 $123.36 $123.36 $123.36 $123.36 $94.18 3,184
2015-12-15 $122.44 $122.44 $122.44 $122.44 $93.48 186
2015-12-14 $122.20 $122.75 $122.20 $122.75 $93.72 400
2015-12-11 $123.02 $123.41 $121.85 $121.85 $93.03 860
2015-12-10 $127.22 $127.76 $126.49 $126.64 $96.69 2,238
2015-12-09 $127.32 $127.32 $127.32 $127.32 $97.21 39,146
2015-12-08 $127.55 $128.19 $127.11 $128.19 $97.87 1,305
2015-12-07 $129.46 $130.08 $128.40 $128.40 $98.03 2,174
2015-12-04 $126.48 $128.24 $126.35 $126.35 $96.47 6,242
2015-12-03 $127.83 $127.83 $127.15 $127.15 $97.08 1,100
2015-12-02 $128.00 $128.00 $127.75 $127.75 $97.54 620
2015-12-01 $129.54 $129.54 $127.85 $127.85 $97.61 1,437
2015-11-30 $128.44 $128.44 $128.44 $128.44 $98.06 1,771
2015-11-27 $130.39 $130.39 $129.42 $129.42 $98.81 1,435
2015-11-25 $128.70 $128.70 $128.61 $128.61 $98.19 700
2015-11-24 $126.97 $128.10 $126.97 $128.03 $97.75 3,462
2015-11-23 $127.00 $127.00 $127.00 $127.00 $96.96 2,432
2015-11-20 $126.80 $126.80 $126.37 $126.38 $96.49 12,533
2015-11-19 $125.39 $125.39 $124.47 $124.47 $95.03 15,372
2015-11-18 $125.88 $125.88 $125.00 $125.88 $96.11 787
2015-11-17 $124.29 $125.58 $124.29 $124.89 $95.35 68,237
2015-11-16 $121.38 $121.88 $121.38 $121.42 $92.70 1,590
2015-11-13 $120.10 $120.54 $120.10 $120.54 $92.03 73,396
2015-11-12 $121.25 $122.80 $120.78 $122.20 $93.30 0
2015-11-11 $121.25 $122.80 $120.78 $122.20 $93.30 15,806
2015-11-10 $118.25 $119.07 $118.25 $118.68 $90.61 2,221
2015-11-09 $119.81 $120.58 $119.54 $120.58 $92.06 0
2015-11-06 $119.81 $120.58 $119.54 $120.58 $92.06 2,389
2015-11-05 $119.75 $119.80 $119.50 $119.80 $91.47 974
2015-11-04 $118.81 $119.00 $118.34 $118.34 $90.35 1,116
2015-11-03 $118.73 $118.73 $118.73 $118.73 $90.65 28,517
2015-11-02 $119.10 $119.10 $119.06 $119.06 $90.90 0
2015-10-30 $119.10 $119.10 $119.06 $119.06 $90.90 280
2015-10-29 $116.84 $117.38 $116.84 $117.38 $89.62 21,627
2015-10-28 $118.71 $119.77 $118.71 $119.77 $91.44 20,465
2015-10-27 $118.00 $118.00 $116.80 $116.80 $89.18 26,351
2015-10-26 $118.39 $118.40 $117.82 $117.82 $89.95 25,421
2015-10-23 $118.74 $119.00 $118.00 $118.43 $90.42 10,226
2015-10-22 $116.69 $117.00 $116.69 $116.80 $89.18 782
2015-10-21 $115.50 $115.50 $114.27 $114.27 $87.24 1,705
2015-10-20 $115.86 $116.10 $115.55 $115.55 $88.22 1,338
2015-10-19 $115.96 $116.29 $115.96 $116.25 $88.76 5,266
2015-10-16 $115.60 $115.60 $115.60 $115.60 $88.26 5,197
2015-10-15 $114.81 $114.85 $114.81 $114.81 $87.66 1,752
2015-10-14 $115.47 $115.48 $115.47 $115.48 $88.17 20,054
2015-10-13 $113.31 $113.38 $112.62 $113.34 $86.53 1,397
2015-10-12 $111.30 $111.30 $111.30 $111.30 $84.98 0
2015-10-09 $111.30 $111.30 $111.30 $111.30 $84.98 625
2015-10-08 $109.70 $110.93 $109.65 $110.93 $84.69 27,648
2015-10-07 $112.30 $112.30 $111.39 $111.39 $85.05 40,824
2015-10-06 $110.10 $110.17 $110.10 $110.17 $84.11 1,251
2015-10-05 $111.00 $111.00 $109.95 $110.52 $84.38 907
2015-10-02 $108.10 $108.80 $107.62 $108.80 $83.07 1,842
2015-10-01 $106.10 $106.51 $105.57 $106.51 $81.32 32,042
2015-09-30 $105.55 $105.55 $103.92 $103.92 $79.34 0
2015-09-29 $105.55 $105.55 $103.92 $103.92 $79.34 70,420
2015-09-28 $108.51 $108.51 $106.77 $106.77 $81.52 2,343
2015-09-25 $108.00 $109.29 $108.00 $108.43 $82.79 42,888
2015-09-24 $106.26 $106.69 $106.26 $106.61 $81.40 1,922
2015-09-23 $107.90 $107.90 $107.86 $107.86 $82.35 150,751
2015-09-22 $106.97 $107.35 $106.97 $107.35 $81.96 27,709
2015-09-21 $110.81 $111.19 $110.35 $111.19 $84.89 13,219
2015-09-18 $111.76 $115.75 $111.76 $113.09 $86.34 34,897
2015-09-17 $113.35 $114.71 $113.35 $113.35 $86.54 10,754
2015-09-16 $115.20 $116.65 $112.85 $115.72 $88.35 11,350
2015-09-15 $105.96 $107.96 $105.92 $107.96 $82.42 63,712
2015-09-14 $106.41 $106.43 $106.41 $106.43 $81.25 130,190
2015-09-11 $106.74 $106.89 $106.74 $106.86 $81.59 759,215
2015-09-10 $107.58 $108.37 $107.11 $108.37 $82.74 50,729
2015-09-09 $108.73 $108.73 $108.19 $108.19 $82.60 425
2015-09-08 $106.49 $107.72 $106.49 $107.72 $82.24 1,256
2015-09-04 $105.96 $106.20 $105.65 $106.00 $80.93 1,085
2015-09-03 $108.44 $108.44 $107.70 $107.75 $82.27 489
2015-09-02 $107.76 $107.76 $107.59 $107.59 $82.14 20,516
2015-09-01 $106.40 $107.48 $106.40 $107.48 $82.06 475
2015-08-31 $109.61 $109.61 $109.61 $109.61 $83.69 155
2015-08-28 $108.74 $109.29 $108.74 $109.29 $83.44 12,200
2015-08-27 $109.18 $110.05 $108.55 $110.05 $84.02 3,135
2015-08-26 $108.99 $108.99 $106.58 $106.74 $81.50 77,364

Anheuser-Busch In Bev SA/NV (BUDFF) News Headlines

Recent Anheuser-Busch In Bev SA/NV (BUDFF) News
Similar Companies to Anheuser-Busch In Bev SA/NV (BUDFF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.