Cambridge Bancorp (CATC) Exchange: NASDAQ

  1. Profile
  2. Cambridge Bancorp (CATC)

Data as of May 2, 2025

$73.59 ($0.00) 0.00%

Cambridge Bancorp - Daily Information
Click for more stock information on Cambridge Bancorp.
Daily Information Data
Date May 2, 2025
Open $73.59
Previous Close $73.59
High $73.59
Low $73.59
Adjusted Open $73.59
Previous Adjusted Close $73.59
Adjusted High $73.59
Adjusted Low $73.59
Invest in Cambridge Bancorp (CATC)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Cambridge Bancorp

Employee Position
Denis K. Sheahan Chairman, President & Chief Executive Officer
Michael F. Carotenuto Chief Financial Officer, Secretary & Treasurer
Puneet Nevatia Chief Information Officer & Senior Vice President
David Stephen Lynch Chief Investment Officer
Thomas J. Fontaine Director & Chief Banking Officer
Martin B. Millane Chief Lending Officer & Executive Vice President
Marc Gearin Senior Vice President-Private Banking
Jennifer A. Pline Executive VP & Head-Wealth Management Group
Kerri A. Mooney Senior VP & Director-Private Banking Offices
John J. Sullivan Senior VP & Director-Consumer Lending
Daniel R. Morrison Director & CEO-New Hampshire Market
Jennifer M. Willis Chief Marketing Officer & Senior Vice President
Pilar Pueyo Human Resources Director & Senior VP
Christine Fuchs Independent Director
Laila S. Partridge Independent Director
Pamela Hamlin Independent Director
Simon R. Gerlin Independent Director
Kathryn M. Hinderhofer Independent Director
Leon A. Palandjian Independent Director
Jeanette G. Clough Independent Director
R. Gregg Stone Lead Independent Director
Hambleton D. Lord Independent Director
Edward F. Jankowski Independent Director
Cathleen A. Schmidt Independent Director
Thalia H. Meehan Independent Director
Jody A. Rose Independent Director

Company Profile Cambridge Bancorp

Exchange: NASDAQ

IPO Date: Feb. 1, 2017

Employees: 372

Sector: Financial Services

Industry: Banks-Regional

Website: Cambridge Bancorp Website

Address: 1336 Massachusetts Avenue, Cambridge, MA, United States, 02138

Historical Stock Data for Cambridge Bancorp (CATC)
Date Open High Low Close Adj.Close Volume
2024-07-15 $73.59 $73.59 $73.59 $73.59 $73.59 0
2024-07-12 $75.02 $75.62 $73.54 $73.59 $73.59 228,264
2024-07-11 $72.88 $74.18 $72.52 $73.90 $73.90 114,500
2024-07-10 $68.35 $71.35 $68.35 $71.35 $71.35 46,014
2024-07-09 $68.19 $68.93 $67.37 $68.90 $68.90 20,146
2024-07-08 $68.65 $68.65 $67.82 $67.94 $67.94 18,895
2024-07-05 $68.82 $68.82 $67.66 $67.66 $67.66 23,453
2024-07-03 $69.79 $70.17 $69.18 $69.27 $69.27 10,904
2024-07-02 $67.97 $70.03 $67.97 $70.03 $70.03 13,401
2024-07-01 $69.30 $69.69 $68.13 $68.27 $68.27 20,734
2024-06-28 $67.50 $69.64 $67.50 $69.00 $69.00 265,811
2024-06-27 $66.07 $67.00 $65.81 $66.89 $66.89 19,548
2024-06-26 $64.52 $66.17 $64.52 $65.49 $65.49 28,987
2024-06-25 $66.02 $66.32 $65.11 $65.11 $65.11 13,710
2024-06-24 $64.97 $66.25 $64.97 $66.02 $66.02 32,805
2024-06-21 $64.79 $64.79 $63.56 $64.13 $64.13 31,900
2024-06-20 $65.28 $65.78 $64.62 $64.62 $64.62 11,302
2024-06-18 $64.91 $66.53 $64.49 $65.19 $65.19 50,210
2024-06-17 $64.71 $65.44 $62.57 $65.11 $65.11 66,738
2024-06-14 $64.47 $65.07 $64.11 $64.58 $64.58 39,252
2024-06-13 $64.82 $65.27 $64.02 $64.86 $64.86 15,062
2024-06-12 $65.00 $67.65 $65.00 $65.34 $65.34 28,436
2024-06-11 $62.87 $63.78 $61.86 $63.42 $63.42 17,436
2024-06-10 $64.36 $64.36 $62.99 $63.56 $63.56 44,974
2024-06-07 $65.23 $65.23 $64.16 $64.36 $64.36 30,864
2024-06-06 $65.28 $65.55 $64.72 $65.40 $65.40 14,019
2024-06-05 $65.83 $66.06 $65.12 $65.35 $65.35 9,752
2024-06-04 $65.55 $66.26 $65.41 $65.68 $65.68 11,599
2024-06-03 $67.18 $67.61 $66.61 $66.80 $66.80 31,813
2024-05-31 $66.48 $67.34 $66.48 $66.94 $66.94 14,037
2024-05-30 $65.50 $66.63 $65.28 $66.23 $66.23 19,151
2024-05-29 $64.68 $65.86 $64.68 $64.88 $64.88 19,802
2024-05-28 $65.35 $67.17 $65.16 $65.96 $65.96 39,925
2024-05-24 $66.33 $66.37 $65.36 $65.70 $65.70 7,674
2024-05-23 $68.55 $68.55 $65.72 $65.91 $65.91 22,910
2024-05-22 $68.33 $68.71 $68.20 $68.59 $68.59 15,830
2024-05-21 $68.70 $69.15 $68.51 $68.76 $68.76 28,374
2024-05-20 $69.71 $69.71 $67.75 $67.84 $67.84 13,158
2024-05-17 $69.88 $70.81 $69.88 $69.91 $69.91 14,622
2024-05-16 $68.62 $69.57 $68.62 $69.57 $69.57 15,320
2024-05-15 $67.98 $68.39 $67.63 $68.36 $68.36 15,409
2024-05-14 $67.46 $67.99 $67.15 $67.57 $67.57 17,102
2024-05-13 $67.35 $67.90 $66.50 $66.50 $66.50 50,533
2024-05-10 $66.52 $67.21 $66.52 $67.17 $67.17 24,711
2024-05-09 $66.48 $67.12 $66.48 $67.12 $67.12 10,568
2024-05-08 $65.54 $66.53 $65.25 $66.17 $66.17 17,340
2024-05-07 $66.82 $67.41 $66.15 $66.23 $65.57 13,943
2024-05-06 $66.84 $67.11 $65.75 $66.80 $66.13 19,418
2024-05-03 $67.09 $67.25 $65.93 $66.77 $66.77 22,531
2024-05-02 $64.15 $65.80 $63.87 $65.65 $65.65 63,743
2024-05-01 $61.92 $64.41 $61.65 $63.14 $63.14 19,708
2024-04-30 $62.53 $62.99 $61.22 $61.37 $61.37 17,940
2024-04-29 $64.01 $64.02 $62.48 $62.66 $62.66 25,125
2024-04-26 $64.67 $65.74 $64.23 $64.28 $64.28 12,370
2024-04-25 $63.90 $63.90 $63.22 $63.41 $63.41 11,011
2024-04-24 $62.07 $64.72 $62.07 $64.72 $64.72 10,210
2024-04-23 $63.35 $64.68 $63.35 $63.71 $63.71 10,159
2024-04-22 $62.85 $64.15 $62.76 $62.76 $62.76 10,023
2024-04-19 $60.29 $62.95 $60.29 $62.95 $62.95 12,080
2024-04-18 $61.06 $61.09 $60.44 $60.65 $60.65 17,977
2024-04-17 $62.01 $62.08 $59.61 $59.61 $59.61 9,975
2024-04-16 $60.50 $61.26 $60.45 $61.09 $61.09 20,029
2024-04-15 $61.40 $62.05 $61.17 $61.39 $61.39 17,853
2024-04-12 $61.91 $62.02 $61.29 $61.57 $61.57 17,710
2024-04-11 $61.70 $62.36 $61.01 $61.61 $61.61 38,479
2024-04-10 $64.10 $64.10 $60.91 $62.18 $62.18 27,267
2024-04-09 $64.92 $65.91 $64.43 $65.70 $65.70 15,180
2024-04-08 $64.30 $65.15 $63.72 $65.07 $65.07 58,621
2024-04-05 $64.20 $64.63 $63.75 $63.92 $63.92 27,097
2024-04-04 $64.79 $65.49 $63.92 $63.94 $63.94 29,076
2024-04-03 $63.74 $64.94 $63.37 $63.84 $63.84 42,738
2024-04-02 $65.41 $65.41 $64.09 $64.32 $64.32 29,797
2024-04-01 $66.29 $66.46 $65.58 $65.58 $65.58 22,477
2024-03-28 $67.88 $68.20 $67.31 $68.16 $68.16 17,489
2024-03-27 $64.74 $67.51 $64.74 $67.50 $67.50 20,945
2024-03-26 $66.05 $66.05 $64.22 $64.23 $64.23 14,389
2024-03-25 $66.31 $66.31 $65.59 $65.71 $65.71 10,378
2024-03-22 $66.08 $66.22 $65.52 $65.91 $65.91 17,881
2024-03-21 $66.29 $67.27 $65.89 $66.99 $66.99 14,412
2024-03-20 $63.07 $66.19 $61.92 $65.61 $65.61 26,776
2024-03-19 $62.35 $63.99 $62.35 $63.60 $63.60 13,701
2024-03-18 $64.46 $64.84 $62.99 $62.99 $62.99 18,863
2024-03-15 $62.21 $64.65 $62.21 $64.45 $64.45 100,254
2024-03-14 $64.55 $65.16 $62.62 $62.65 $62.65 26,455
2024-03-13 $64.04 $66.42 $64.04 $65.34 $65.34 29,686
2024-03-12 $65.42 $65.68 $64.60 $64.77 $64.77 21,838
2024-03-11 $65.49 $66.28 $65.49 $66.05 $66.05 27,319
2024-03-08 $66.04 $66.04 $64.75 $65.29 $65.29 15,981
2024-03-07 $65.28 $66.16 $64.29 $64.99 $64.99 18,521
2024-03-06 $64.41 $65.00 $62.71 $64.48 $64.48 58,242
2024-03-05 $62.87 $64.50 $62.62 $64.27 $64.27 17,553
2024-03-04 $63.29 $63.29 $61.57 $62.45 $62.45 29,710
2024-03-01 $62.30 $63.29 $61.63 $62.69 $62.69 19,945
2024-02-29 $62.32 $64.08 $62.32 $63.26 $63.26 22,263
2024-02-28 $62.72 $62.82 $61.63 $62.11 $62.11 32,225
2024-02-27 $63.38 $63.83 $62.49 $62.93 $62.93 34,205
2024-02-26 $63.79 $63.79 $62.01 $62.59 $62.59 23,306
2024-02-23 $64.45 $64.91 $63.37 $63.37 $63.37 23,349
2024-02-22 $64.38 $65.02 $63.50 $64.09 $64.09 35,139
2024-02-21 $65.13 $66.47 $64.48 $64.48 $64.48 42,296
2024-02-20 $66.37 $66.79 $65.25 $65.77 $65.77 22,653
2024-02-16 $68.00 $68.00 $66.52 $67.05 $67.05 30,449
2024-02-15 $67.09 $68.78 $65.74 $68.39 $68.39 18,638
2024-02-14 $65.41 $66.02 $64.10 $65.80 $65.80 28,839
2024-02-13 $66.90 $66.90 $63.72 $64.25 $64.25 44,797
2024-02-12 $67.05 $70.10 $67.05 $69.45 $69.45 25,839
2024-02-09 $65.68 $67.66 $65.68 $67.40 $67.40 20,496
2024-02-08 $65.62 $66.49 $65.10 $65.94 $65.94 18,871
2024-02-07 $64.85 $65.38 $63.15 $64.83 $64.83 29,189
2024-02-06 $66.50 $67.22 $65.35 $65.52 $64.85 23,473
2024-02-05 $66.90 $67.48 $66.12 $66.29 $65.61 44,141
2024-02-02 $66.06 $68.41 $66.06 $67.76 $67.07 37,713
2024-02-01 $68.49 $68.98 $65.07 $67.83 $67.14 43,429
2024-01-31 $70.05 $72.00 $68.59 $68.59 $67.89 55,533
2024-01-30 $72.64 $73.20 $71.70 $72.80 $72.06 30,244
2024-01-29 $68.28 $72.56 $67.83 $72.30 $71.56 50,663
2024-01-26 $68.29 $68.86 $67.89 $68.73 $68.03 21,983
2024-01-25 $69.00 $69.00 $67.06 $68.55 $67.85 30,869
2024-01-24 $69.92 $69.92 $67.21 $67.91 $67.22 34,762
2024-01-23 $70.23 $70.23 $68.12 $68.93 $68.22 29,715
2024-01-22 $67.32 $69.91 $67.32 $69.91 $69.19 19,105
2024-01-19 $66.26 $67.37 $65.52 $67.32 $66.63 13,720
2024-01-18 $65.64 $66.02 $64.89 $65.70 $65.03 12,638
2024-01-17 $63.85 $65.63 $63.85 $65.62 $64.95 38,423
2024-01-16 $66.58 $66.58 $65.04 $65.07 $64.40 13,586
2024-01-12 $69.74 $69.80 $66.97 $67.40 $66.71 16,909
2024-01-11 $69.04 $69.04 $67.64 $68.73 $68.03 23,572
2024-01-10 $68.98 $69.79 $68.72 $69.77 $69.06 39,433
2024-01-09 $69.13 $70.20 $68.41 $69.51 $68.80 35,455
2024-01-08 $68.37 $69.50 $68.33 $69.39 $68.68 40,016
2024-01-05 $66.90 $69.40 $66.90 $68.45 $67.75 78,827
2024-01-04 $67.30 $68.25 $67.30 $67.64 $66.95 39,294
2024-01-03 $68.69 $68.69 $66.71 $66.90 $66.22 37,697
2024-01-02 $68.41 $69.85 $68.16 $68.61 $67.91 36,406
2023-12-29 $70.34 $70.34 $69.11 $69.40 $68.69 31,390
2023-12-28 $70.91 $71.23 $70.35 $71.23 $70.50 17,783
2023-12-27 $71.76 $71.76 $70.60 $71.37 $70.64 21,689
2023-12-26 $71.02 $71.96 $71.02 $71.50 $70.77 66,904
2023-12-22 $71.36 $72.39 $71.06 $71.32 $70.59 23,698
2023-12-21 $71.12 $71.18 $69.88 $70.98 $70.25 32,441
2023-12-20 $72.25 $73.68 $70.56 $70.56 $69.84 33,671
2023-12-19 $71.37 $73.04 $70.37 $71.67 $70.94 40,006
2023-12-18 $70.79 $71.00 $70.03 $70.61 $69.89 37,433
2023-12-15 $71.10 $71.32 $69.96 $70.16 $69.44 94,840
2023-12-14 $68.89 $71.10 $68.56 $70.85 $70.13 57,385
2023-12-13 $61.51 $67.62 $61.51 $67.24 $66.55 118,679
2023-12-12 $62.68 $62.78 $61.90 $62.14 $61.50 22,957
2023-12-11 $63.10 $63.36 $62.60 $62.60 $61.96 25,198
2023-12-08 $63.83 $64.62 $63.04 $63.60 $62.95 28,715
2023-12-07 $63.62 $64.80 $63.62 $64.12 $63.46 38,562
2023-12-06 $62.96 $65.20 $62.96 $63.40 $62.75 24,149
2023-12-05 $63.45 $63.48 $61.90 $62.95 $62.31 26,008
2023-12-04 $62.00 $63.32 $61.39 $63.32 $62.67 27,981
2023-12-01 $58.35 $62.00 $58.23 $61.90 $61.90 30,672
2023-11-30 $59.16 $59.47 $58.23 $58.43 $58.43 26,673
2023-11-29 $58.83 $60.29 $58.78 $59.40 $59.40 17,203
2023-11-28 $58.80 $58.80 $58.01 $58.35 $58.35 13,281
2023-11-27 $59.31 $59.31 $58.00 $58.91 $58.91 19,362
2023-11-24 $58.68 $59.26 $58.68 $59.02 $59.02 8,511
2023-11-22 $59.70 $59.70 $58.84 $58.90 $58.90 7,265
2023-11-21 $59.59 $59.59 $58.68 $59.00 $59.00 13,793
2023-11-20 $60.44 $60.44 $59.70 $60.26 $60.26 13,366
2023-11-17 $60.00 $60.73 $59.90 $60.00 $60.00 39,858
2023-11-16 $60.19 $60.19 $58.67 $60.03 $60.03 38,286
2023-11-15 $60.66 $61.20 $59.84 $60.08 $60.08 92,253
2023-11-14 $57.66 $60.75 $57.60 $60.27 $60.27 138,623
2023-11-13 $55.81 $55.81 $55.20 $55.40 $55.40 27,231
2023-11-10 $55.60 $55.86 $54.21 $55.53 $55.53 59,658
2023-11-09 $55.35 $56.37 $54.89 $55.32 $55.32 31,913
2023-11-08 $56.28 $56.53 $54.79 $55.32 $55.32 112,349
2023-11-07 $55.93 $56.60 $54.96 $56.40 $56.40 35,020
2023-11-06 $57.97 $57.97 $55.70 $55.82 $55.82 14,348
2023-11-03 $56.95 $57.80 $56.67 $57.46 $57.46 39,587
2023-11-02 $54.41 $55.53 $54.07 $55.53 $55.53 23,117
2023-11-01 $53.47 $54.19 $52.04 $53.90 $53.90 40,924
2023-10-31 $54.77 $54.77 $53.46 $53.71 $53.05 28,999
2023-10-30 $55.34 $55.51 $54.31 $54.60 $53.93 69,048
2023-10-27 $57.03 $57.03 $53.89 $54.97 $54.30 43,634
2023-10-26 $56.14 $57.36 $56.03 $56.89 $56.19 67,119
2023-10-25 $55.25 $56.20 $54.86 $55.96 $55.27 85,937
2023-10-24 $56.45 $56.45 $54.88 $55.65 $55.65 13,714
2023-10-23 $57.09 $57.51 $56.01 $56.30 $56.30 17,400
2023-10-20 $59.00 $59.00 $57.07 $57.22 $57.22 38,234
2023-10-19 $59.40 $60.12 $58.72 $58.74 $58.74 24,409
2023-10-18 $60.64 $60.64 $59.46 $59.55 $59.55 18,978
2023-10-17 $60.70 $62.25 $59.90 $61.00 $61.00 89,048
2023-10-16 $58.90 $60.03 $58.90 $59.42 $59.42 36,335
2023-10-13 $60.56 $60.68 $58.21 $58.39 $58.39 33,341
2023-10-12 $60.89 $60.89 $59.38 $60.04 $60.04 33,904
2023-10-11 $61.61 $62.28 $60.64 $60.96 $60.96 34,379
2023-10-10 $60.61 $62.29 $60.54 $61.43 $61.43 48,551
2023-10-09 $59.47 $61.47 $59.47 $60.51 $60.51 36,185
2023-10-06 $60.00 $61.53 $58.72 $60.22 $60.22 48,721
2023-10-05 $58.95 $59.51 $58.45 $59.33 $59.33 40,420
2023-10-04 $59.31 $59.31 $58.33 $58.92 $58.92 62,056
2023-10-03 $59.85 $60.00 $58.83 $59.14 $59.14 30,546
2023-10-02 $62.26 $62.26 $60.19 $60.41 $60.41 59,198
2023-09-29 $62.50 $63.36 $62.10 $62.29 $62.29 37,297
2023-09-28 $62.45 $63.41 $61.69 $61.96 $61.96 66,010
2023-09-27 $62.71 $63.00 $61.80 $62.50 $62.50 88,062
2023-09-26 $62.55 $63.35 $61.52 $62.22 $62.22 50,153
2023-09-25 $60.56 $63.92 $60.56 $63.58 $63.58 165,191
2023-09-22 $62.87 $63.90 $60.96 $61.28 $61.28 128,919
2023-09-21 $61.01 $64.20 $61.01 $62.94 $62.94 200,648
2023-09-20 $58.00 $62.32 $56.51 $61.50 $61.50 885,369
2023-09-19 $50.17 $50.33 $48.37 $48.59 $48.59 44,192
2023-09-18 $51.32 $51.66 $49.72 $49.93 $49.93 33,469
2023-09-15 $52.03 $52.63 $50.74 $51.25 $51.25 113,186
2023-09-14 $52.14 $52.28 $51.23 $52.03 $52.03 119,846
2023-09-13 $52.08 $52.08 $50.96 $51.46 $51.46 35,974
2023-09-12 $51.21 $52.30 $51.21 $52.00 $52.00 12,584
2023-09-11 $52.40 $52.45 $51.01 $51.41 $51.41 23,549
2023-09-08 $52.21 $52.94 $52.21 $52.30 $52.30 17,948
2023-09-07 $52.31 $52.31 $51.38 $51.62 $51.62 46,372
2023-09-06 $53.62 $53.62 $52.11 $52.22 $52.22 26,626
2023-09-05 $54.57 $54.57 $53.23 $53.56 $53.56 27,708
2023-09-01 $53.64 $55.36 $53.64 $54.47 $54.47 23,639
2023-08-31 $53.52 $53.95 $52.85 $53.21 $53.21 22,509
2023-08-30 $53.17 $54.30 $52.37 $53.30 $53.30 26,016
2023-08-29 $53.30 $53.93 $52.71 $52.97 $52.97 28,586
2023-08-28 $52.92 $53.62 $52.54 $53.11 $53.11 31,178
2023-08-25 $53.67 $53.78 $52.34 $52.45 $52.45 37,784
2023-08-24 $53.09 $54.59 $52.70 $53.19 $53.19 20,402
2023-08-23 $53.28 $53.72 $52.34 $53.25 $53.25 20,948
2023-08-22 $54.56 $54.65 $52.60 $53.07 $53.07 50,342
2023-08-21 $56.12 $56.12 $54.12 $54.47 $54.47 27,356
2023-08-18 $55.90 $57.23 $55.42 $55.74 $55.74 30,088
2023-08-17 $55.13 $56.91 $55.13 $56.53 $56.53 24,251
2023-08-16 $56.83 $57.21 $54.94 $55.00 $55.00 14,884
2023-08-15 $58.07 $58.07 $56.56 $56.75 $56.75 22,103
2023-08-14 $59.74 $59.74 $57.61 $58.49 $58.49 21,723
2023-08-11 $59.63 $60.06 $59.40 $59.79 $59.79 24,617
2023-08-10 $63.36 $63.36 $59.51 $59.56 $59.56 31,464
2023-08-09 $62.89 $63.34 $62.70 $63.30 $63.30 63,484
2023-08-08 $62.72 $63.91 $60.87 $63.62 $63.62 29,737
2023-08-07 $62.96 $64.06 $62.47 $63.91 $63.91 21,900
2023-08-04 $62.16 $63.31 $61.97 $62.96 $62.96 18,695
2023-08-03 $60.69 $62.52 $60.69 $62.24 $62.24 20,295
2023-08-02 $61.00 $61.59 $60.47 $61.21 $61.21 51,025
2023-08-01 $61.45 $62.27 $61.31 $61.75 $61.75 27,843
2023-07-31 $61.76 $61.88 $60.74 $61.54 $61.54 27,274
2023-07-28 $59.70 $60.97 $59.32 $60.66 $60.66 34,560
2023-07-27 $60.59 $60.59 $59.01 $59.63 $59.63 36,853
2023-07-26 $59.46 $60.83 $58.96 $60.03 $60.03 55,436
2023-07-25 $58.64 $59.37 $57.96 $58.96 $58.96 52,874
2023-07-24 $56.57 $59.34 $56.57 $58.64 $58.64 27,951
2023-07-21 $56.18 $56.50 $55.44 $56.28 $56.28 54,967
2023-07-20 $55.80 $56.27 $54.94 $55.70 $55.70 60,512
2023-07-19 $54.92 $57.36 $54.17 $55.80 $55.80 52,600
2023-07-18 $60.86 $60.86 $55.51 $55.55 $55.55 60,286
2023-07-17 $57.98 $59.41 $57.14 $57.97 $57.97 55,078
2023-07-14 $57.70 $57.70 $56.33 $57.37 $57.37 26,261
2023-07-13 $56.65 $57.74 $56.23 $57.46 $57.46 19,274
2023-07-12 $56.81 $56.91 $55.76 $56.06 $56.06 28,303
2023-07-11 $55.25 $56.18 $54.81 $55.64 $55.64 26,918
2023-07-10 $54.65 $56.33 $54.09 $55.03 $55.03 23,990
2023-07-07 $53.58 $55.00 $53.58 $54.78 $54.78 48,421
2023-07-06 $54.62 $54.62 $52.62 $53.36 $53.36 29,565
2023-07-05 $55.15 $56.03 $54.03 $55.01 $55.01 31,595
2023-07-03 $54.26 $55.60 $53.70 $55.39 $55.39 18,870
2023-06-30 $55.14 $55.25 $54.15 $54.31 $54.31 37,026
2023-06-29 $55.05 $56.31 $54.54 $54.92 $54.92 22,033
2023-06-28 $54.06 $54.70 $53.32 $54.46 $54.46 34,189
2023-06-27 $55.86 $56.47 $53.74 $54.13 $54.13 47,229
2023-06-26 $57.53 $58.35 $55.53 $55.81 $55.81 46,511
2023-06-23 $57.33 $58.80 $57.01 $57.86 $57.86 272,465
2023-06-22 $59.23 $59.39 $57.52 $58.29 $58.29 32,678
2023-06-21 $59.11 $61.08 $58.78 $59.46 $59.46 40,441
2023-06-20 $59.19 $59.78 $58.50 $59.29 $59.29 36,748
2023-06-16 $59.84 $60.59 $58.40 $59.71 $59.71 59,420
2023-06-15 $60.33 $60.33 $58.85 $59.83 $59.83 22,591
2023-06-14 $60.43 $60.58 $58.09 $58.28 $58.28 43,472
2023-06-13 $58.86 $60.92 $58.86 $60.14 $60.14 30,267
2023-06-12 $58.90 $59.95 $57.78 $58.67 $58.67 23,206
2023-06-09 $59.60 $59.79 $57.82 $58.37 $58.37 36,071
2023-06-08 $58.74 $59.80 $57.01 $59.54 $59.54 31,731
2023-06-07 $57.12 $59.50 $56.82 $58.53 $58.53 42,191
2023-06-06 $51.30 $58.48 $50.29 $56.73 $56.73 35,823
2023-06-05 $53.99 $53.99 $52.04 $52.17 $52.17 32,224
2023-06-02 $51.41 $54.74 $51.41 $53.95 $53.95 36,182
2023-06-01 $50.70 $51.30 $50.00 $50.64 $50.64 45,376
2023-05-31 $52.23 $52.23 $49.62 $50.54 $50.54 93,919
2023-05-30 $52.47 $52.49 $50.81 $52.07 $52.07 21,561
2023-05-26 $51.60 $52.17 $50.79 $52.02 $52.02 13,310
2023-05-25 $52.12 $52.64 $50.83 $51.75 $51.75 26,058
2023-05-24 $54.28 $54.28 $51.89 $51.91 $51.91 21,576
2023-05-23 $53.52 $56.35 $53.52 $54.46 $54.46 37,018
2023-05-22 $52.01 $53.72 $51.40 $53.16 $53.16 29,257
2023-05-19 $52.83 $52.83 $50.50 $51.28 $51.28 41,261
2023-05-18 $51.76 $52.58 $50.82 $52.01 $52.01 33,947
2023-05-17 $48.56 $51.85 $48.53 $51.32 $51.32 34,396
2023-05-16 $49.51 $49.64 $47.73 $47.79 $47.79 25,317
2023-05-15 $48.88 $50.23 $48.88 $49.15 $49.15 25,675
2023-05-12 $47.26 $49.21 $47.00 $48.88 $48.88 39,063
2023-05-11 $47.20 $47.91 $47.00 $47.23 $47.23 40,099
2023-05-10 $47.72 $48.14 $46.60 $48.00 $48.00 66,749
2023-05-09 $48.57 $48.57 $46.93 $47.91 $47.25 32,152
2023-05-08 $49.37 $51.23 $47.87 $48.69 $48.69 46,565
2023-05-05 $48.50 $48.99 $47.64 $48.83 $48.83 51,821
2023-05-04 $46.50 $47.42 $44.62 $46.90 $46.90 52,949
2023-05-03 $47.30 $49.01 $47.00 $47.31 $47.31 53,685
2023-05-02 $50.81 $50.90 $46.19 $46.81 $46.81 56,792
2023-05-01 $51.23 $52.59 $50.43 $50.43 $50.43 45,494
2023-04-28 $52.69 $52.69 $51.32 $51.65 $51.65 31,050
2023-04-27 $53.04 $53.04 $51.45 $52.13 $52.13 51,688
2023-04-26 $52.20 $54.28 $51.21 $54.05 $54.05 55,585
2023-04-25 $59.00 $59.01 $51.20 $52.10 $52.10 102,856
2023-04-24 $62.17 $63.01 $61.40 $61.50 $61.50 32,443
2023-04-21 $62.46 $63.09 $61.32 $62.69 $62.69 39,814
2023-04-20 $63.58 $63.63 $62.17 $62.57 $62.57 20,095
2023-04-19 $62.05 $63.70 $61.12 $63.03 $63.03 30,093
2023-04-18 $63.90 $63.90 $61.09 $61.74 $61.74 15,985
2023-04-17 $62.20 $63.59 $62.12 $63.57 $63.57 21,178
2023-04-14 $64.39 $65.00 $62.31 $62.71 $62.71 42,107
2023-04-13 $62.79 $64.29 $62.40 $63.76 $63.76 38,794
2023-04-12 $64.25 $64.76 $62.04 $63.19 $63.19 38,195
2023-04-11 $64.58 $65.08 $63.78 $64.25 $64.25 25,188
2023-04-10 $63.45 $64.79 $63.36 $64.15 $64.15 22,481
2023-04-06 $63.30 $64.59 $62.55 $63.72 $63.72 26,244
2023-04-05 $63.35 $63.98 $62.62 $63.51 $63.51 27,134
2023-04-04 $65.78 $65.83 $62.75 $63.79 $63.79 50,970
2023-04-03 $64.26 $65.75 $63.99 $65.70 $65.70 49,905
2023-03-31 $64.78 $65.02 $63.71 $64.81 $64.81 54,992
2023-03-30 $66.22 $66.45 $63.57 $64.42 $64.42 55,445
2023-03-29 $66.73 $67.04 $65.94 $66.71 $66.71 25,423
2023-03-28 $67.55 $68.09 $66.46 $67.08 $67.08 48,446
2023-03-27 $67.74 $68.70 $65.65 $67.63 $67.63 48,534
2023-03-24 $64.75 $66.78 $64.45 $66.65 $66.65 94,451
2023-03-23 $67.11 $67.11 $64.84 $64.85 $64.85 40,805
2023-03-22 $69.57 $69.88 $66.30 $66.50 $66.50 37,091
2023-03-21 $68.63 $69.89 $67.75 $69.73 $69.73 53,955
2023-03-20 $68.29 $69.62 $67.14 $67.36 $67.36 57,011
2023-03-17 $70.09 $70.09 $66.87 $67.89 $67.89 92,654
2023-03-16 $68.00 $72.02 $67.25 $70.88 $70.88 62,221
2023-03-15 $65.84 $68.84 $65.05 $68.82 $68.82 66,069
2023-03-14 $68.00 $70.48 $66.57 $67.16 $67.16 104,485
2023-03-13 $67.65 $67.65 $62.28 $62.56 $62.56 108,482
2023-03-10 $69.48 $71.35 $67.30 $68.74 $68.74 48,183
2023-03-09 $73.43 $74.27 $70.03 $70.16 $70.16 56,802
2023-03-08 $74.03 $74.80 $73.26 $74.03 $74.03 44,534
2023-03-07 $76.11 $76.11 $73.88 $74.16 $74.16 68,100
2023-03-06 $77.42 $77.73 $75.83 $76.49 $76.49 59,095
2023-03-03 $77.00 $77.29 $75.76 $77.29 $77.29 33,805
2023-03-02 $78.23 $78.48 $76.23 $76.77 $76.77 38,099
2023-03-01 $79.05 $79.32 $77.85 $78.56 $78.56 62,428
2023-02-28 $78.53 $79.95 $78.45 $79.53 $79.53 76,636
2023-02-27 $79.31 $80.34 $78.70 $79.16 $79.16 56,516
2023-02-24 $78.55 $79.89 $78.37 $78.89 $78.89 64,593
2023-02-23 $80.04 $80.68 $79.33 $80.24 $80.24 74,019
2023-02-22 $80.17 $80.97 $79.18 $79.53 $79.53 73,833
2023-02-21 $80.85 $81.05 $79.46 $80.63 $80.63 73,890
2023-02-17 $79.75 $81.50 $79.01 $81.28 $81.28 43,099
2023-02-16 $82.20 $82.41 $78.43 $79.53 $79.53 106,007
2023-02-15 $82.65 $84.18 $81.98 $84.03 $84.03 52,596
2023-02-14 $84.35 $85.04 $82.61 $82.68 $82.68 78,313
2023-02-13 $84.94 $85.07 $83.89 $84.97 $84.97 61,232
2023-02-10 $83.30 $85.00 $83.07 $84.68 $84.68 71,430
2023-02-09 $83.66 $84.58 $82.96 $83.51 $83.51 58,513
2023-02-08 $83.50 $84.45 $82.79 $83.54 $83.54 62,410
2023-02-07 $83.17 $85.00 $82.50 $84.98 $84.30 77,169
2023-02-06 $84.34 $84.35 $82.32 $83.54 $82.88 78,304
2023-02-03 $82.83 $85.00 $82.08 $84.14 $83.47 100,673
2023-02-02 $81.83 $83.56 $80.97 $83.50 $82.84 76,016
2023-02-01 $79.73 $82.09 $79.42 $81.22 $80.57 75,857
2023-01-31 $79.63 $80.96 $78.57 $80.00 $79.36 78,168
2023-01-30 $79.53 $80.84 $78.26 $79.39 $79.39 67,968
2023-01-27 $77.25 $79.83 $76.91 $79.53 $79.53 75,367
2023-01-26 $78.19 $79.06 $76.85 $78.06 $78.06 71,844
2023-01-25 $77.75 $78.45 $76.50 $78.23 $78.23 70,844
2023-01-24 $82.68 $82.95 $76.50 $77.93 $77.93 152,617
2023-01-23 $82.48 $83.75 $82.48 $83.40 $83.40 66,706
2023-01-20 $83.18 $83.38 $81.78 $83.08 $83.08 48,732
2023-01-19 $82.17 $82.76 $81.81 $82.49 $82.49 28,447
2023-01-18 $83.07 $83.99 $82.05 $82.21 $82.21 39,569
2023-01-17 $85.13 $85.85 $83.70 $83.74 $83.74 43,372
2023-01-13 $84.21 $86.42 $84.09 $85.93 $85.93 36,528
2023-01-12 $82.95 $85.69 $82.68 $85.23 $85.23 33,900
2023-01-11 $84.14 $84.14 $82.28 $83.01 $83.01 75,299
2023-01-10 $82.40 $83.62 $82.26 $83.00 $83.00 63,655
2023-01-09 $83.94 $84.45 $81.45 $81.80 $81.80 73,762
2023-01-06 $83.15 $84.32 $82.84 $83.71 $83.71 80,541
2023-01-05 $81.95 $82.62 $80.81 $82.34 $82.34 56,402
2023-01-04 $83.16 $84.56 $81.75 $82.05 $82.05 55,880
2023-01-03 $83.45 $84.29 $82.05 $82.97 $82.97 44,470
2022-12-30 $81.71 $83.69 $81.71 $83.06 $83.06 36,112
2022-12-29 $81.45 $83.00 $81.28 $82.80 $82.80 36,141
2022-12-28 $82.39 $82.90 $80.95 $81.08 $81.08 28,282
2022-12-27 $83.02 $83.02 $81.01 $82.05 $82.05 22,048
2022-12-23 $82.01 $83.11 $82.01 $82.55 $82.55 19,337
2022-12-22 $82.30 $83.00 $80.83 $82.30 $82.30 36,759
2022-12-21 $81.66 $84.60 $81.66 $83.08 $83.08 29,188
2022-12-20 $82.65 $83.73 $82.19 $83.50 $83.50 28,963
2022-12-19 $82.31 $84.06 $81.56 $82.93 $82.93 31,044
2022-12-16 $82.50 $83.94 $82.08 $82.99 $82.99 81,418
2022-12-15 $82.49 $82.49 $81.10 $82.25 $82.25 25,316
2022-12-14 $85.82 $85.82 $83.05 $83.68 $83.68 24,302
2022-12-13 $87.25 $88.65 $85.65 $85.76 $85.76 24,807
2022-12-12 $86.02 $87.28 $85.39 $86.75 $86.75 13,249
2022-12-09 $87.00 $87.97 $86.38 $86.38 $86.38 13,949
2022-12-08 $89.44 $89.44 $87.40 $87.84 $87.84 11,584
2022-12-07 $88.88 $88.89 $87.58 $88.15 $88.15 10,359
2022-12-06 $88.08 $88.92 $87.48 $88.55 $88.55 27,741
2022-12-05 $88.34 $89.99 $86.55 $87.76 $87.76 14,618
2022-12-02 $87.51 $89.47 $87.51 $89.47 $89.47 12,461
2022-12-01 $89.31 $89.50 $87.54 $88.86 $88.86 13,507
2022-11-30 $85.96 $90.00 $85.43 $88.91 $88.91 147,058
2022-11-29 $85.96 $85.96 $84.33 $85.96 $85.96 10,819
2022-11-28 $89.71 $89.71 $85.64 $86.53 $86.53 16,056
2022-11-25 $90.96 $90.96 $89.24 $89.68 $89.68 6,141
2022-11-23 $90.36 $90.36 $88.78 $88.78 $88.78 12,780
2022-11-22 $90.96 $91.80 $90.22 $90.23 $90.23 12,098
2022-11-21 $91.62 $92.00 $90.74 $90.96 $90.96 17,880
2022-11-18 $91.50 $91.72 $89.71 $91.72 $91.72 19,764
2022-11-17 $89.74 $90.82 $89.36 $90.45 $90.45 13,034
2022-11-16 $90.11 $90.76 $88.88 $89.43 $89.43 14,334
2022-11-15 $90.91 $91.33 $89.60 $90.00 $90.00 17,285
2022-11-14 $90.90 $91.61 $89.80 $90.49 $90.49 26,965
2022-11-11 $92.58 $92.58 $90.75 $91.25 $91.25 14,950
2022-11-10 $88.30 $93.00 $88.30 $92.24 $92.24 44,188
2022-11-09 $86.98 $88.57 $86.50 $88.00 $88.00 17,285
2022-11-08 $86.19 $88.50 $85.71 $87.60 $87.60 13,110
2022-11-07 $86.52 $87.71 $85.25 $87.22 $87.22 13,706
2022-11-04 $84.07 $87.23 $84.07 $87.23 $87.23 7,000
2022-11-03 $82.70 $83.95 $82.00 $83.70 $83.70 13,152
2022-11-02 $84.39 $85.82 $82.45 $82.71 $82.71 20,353
2022-11-01 $87.64 $87.64 $85.39 $86.00 $85.34 10,015
2022-10-31 $87.70 $88.15 $87.70 $87.85 $87.18 10,132
2022-10-28 $86.26 $88.99 $86.26 $88.09 $88.09 16,787
2022-10-27 $85.16 $86.52 $84.21 $85.91 $85.91 15,412
2022-10-26 $85.95 $86.95 $84.52 $84.52 $84.52 9,328
2022-10-25 $84.43 $86.00 $84.21 $86.00 $86.00 10,400
2022-10-24 $83.82 $84.82 $83.51 $84.82 $84.82 11,390
2022-10-21 $83.32 $84.10 $82.94 $83.88 $83.88 12,006
2022-10-20 $85.17 $85.17 $81.39 $83.09 $83.09 12,282
2022-10-19 $82.90 $85.49 $82.90 $85.20 $85.20 12,238
2022-10-18 $85.65 $85.80 $83.70 $83.70 $83.70 10,228
2022-10-17 $85.50 $85.50 $84.25 $85.50 $85.50 13,178
2022-10-14 $83.52 $84.50 $82.53 $83.50 $83.50 43,575
2022-10-13 $79.73 $84.29 $79.73 $83.66 $83.66 16,321
2022-10-12 $80.15 $80.46 $80.15 $80.46 $80.46 6,954
2022-10-11 $78.95 $81.11 $78.15 $79.69 $79.69 15,014
2022-10-10 $78.11 $79.28 $78.11 $78.89 $78.89 7,069
2022-10-07 $78.50 $78.60 $77.85 $78.60 $78.60 10,171
2022-10-06 $81.06 $81.06 $79.53 $79.74 $79.74 7,678
2022-10-05 $81.20 $82.16 $80.67 $81.49 $81.49 10,245
2022-10-04 $81.44 $83.25 $81.44 $82.41 $82.41 11,468
2022-10-03 $80.18 $81.73 $80.18 $81.55 $81.55 13,824
2022-09-30 $80.10 $80.36 $79.36 $79.74 $79.74 11,862
2022-09-29 $80.50 $80.68 $80.23 $80.23 $80.23 4,609
2022-09-28 $79.80 $81.94 $79.80 $81.48 $81.48 13,133
2022-09-27 $81.00 $81.21 $79.80 $79.84 $79.84 9,847
2022-09-26 $80.17 $80.57 $79.75 $80.57 $80.57 6,781
2022-09-23 $80.99 $80.99 $79.51 $80.15 $80.15 7,434
2022-09-22 $82.45 $82.92 $81.70 $81.70 $81.70 9,589
2022-09-21 $82.48 $83.37 $82.48 $83.00 $83.00 7,110
2022-09-20 $81.48 $82.21 $81.00 $81.87 $81.87 10,252
2022-09-19 $81.17 $82.00 $81.17 $81.64 $81.64 10,345
2022-09-16 $80.01 $82.00 $79.35 $82.00 $82.00 27,650
2022-09-15 $81.95 $82.00 $79.41 $80.56 $80.56 12,459
2022-09-14 $80.45 $80.80 $79.81 $80.60 $80.60 6,874
2022-09-13 $80.51 $80.51 $80.17 $80.40 $80.40 11,417
2022-09-12 $83.00 $83.01 $82.68 $82.98 $82.98 7,343
2022-09-09 $80.82 $83.03 $80.82 $82.75 $82.75 10,255
2022-09-08 $80.12 $81.82 $80.10 $81.26 $81.26 13,271
2022-09-07 $80.82 $81.12 $80.41 $80.70 $80.70 8,170
2022-09-06 $79.79 $80.56 $79.32 $79.79 $79.79 13,611
2022-09-02 $81.99 $81.99 $79.68 $79.80 $79.80 9,545
2022-09-01 $82.20 $82.20 $81.00 $81.20 $81.20 12,553
2022-08-31 $83.14 $84.13 $82.20 $82.23 $82.23 11,154
2022-08-30 $82.40 $83.25 $82.22 $83.00 $83.00 16,062
2022-08-29 $81.94 $83.25 $81.28 $82.85 $82.85 12,627
2022-08-26 $82.84 $82.84 $81.60 $82.00 $82.00 7,014
2022-08-25 $81.00 $83.48 $81.00 $82.90 $82.90 15,456
2022-08-24 $80.38 $80.60 $80.38 $80.60 $80.60 7,686
2022-08-23 $80.90 $82.38 $80.73 $81.17 $81.17 20,017
2022-08-22 $80.56 $84.22 $79.51 $80.41 $80.41 22,054
2022-08-19 $84.69 $84.69 $82.88 $83.33 $83.33 9,668
2022-08-18 $84.37 $85.92 $83.94 $85.40 $85.40 14,402
2022-08-17 $83.15 $84.61 $83.15 $84.00 $84.00 13,742
2022-08-16 $83.85 $85.35 $83.55 $84.51 $84.51 10,389
2022-08-15 $82.75 $83.48 $82.46 $83.08 $83.08 17,581
2022-08-12 $83.24 $83.98 $83.08 $83.75 $83.75 10,736
2022-08-11 $83.51 $83.51 $82.69 $82.99 $82.99 7,008
2022-08-10 $83.55 $83.55 $82.67 $83.00 $83.00 7,338
2022-08-09 $82.91 $83.40 $82.32 $83.40 $83.40 6,900
2022-08-08 $83.48 $84.24 $82.59 $83.32 $83.32 11,183
2022-08-05 $83.78 $83.78 $82.65 $82.66 $82.66 5,414
2022-08-04 $83.42 $84.12 $83.03 $83.80 $83.80 7,037
2022-08-03 $86.50 $86.50 $83.57 $84.00 $84.00 11,929
2022-08-02 $83.65 $86.50 $83.01 $83.03 $82.40 9,593
2022-08-01 $83.32 $85.62 $82.74 $83.68 $83.05 14,667
2022-07-29 $83.88 $83.88 $83.29 $83.29 $82.66 3,157
2022-07-28 $84.29 $84.29 $83.54 $83.54 $82.91 3,824
2022-07-27 $85.44 $85.44 $84.82 $84.88 $84.24 5,012
2022-07-26 $83.00 $83.48 $82.50 $83.00 $82.37 8,022
2022-07-25 $82.68 $82.80 $82.61 $82.80 $82.17 4,878
2022-07-22 $82.65 $82.68 $82.65 $82.68 $82.05 5,417
2022-07-21 $82.71 $83.05 $80.69 $82.41 $81.79 11,963
2022-07-20 $83.00 $83.40 $83.00 $83.34 $82.71 8,643
2022-07-19 $83.45 $83.85 $82.44 $83.00 $82.37 6,136
2022-07-18 $82.75 $82.75 $82.00 $82.20 $81.58 6,777
2022-07-15 $80.84 $83.47 $80.84 $82.88 $82.25 12,309
2022-07-14 $79.10 $79.90 $78.74 $79.90 $79.30 5,164
2022-07-13 $80.67 $80.67 $80.00 $80.19 $79.58 7,871
2022-07-12 $82.78 $82.89 $80.68 $81.90 $81.28 7,593
2022-07-11 $82.29 $82.29 $81.38 $81.80 $81.18 4,690
2022-07-08 $82.27 $82.27 $81.09 $81.58 $80.96 8,996
2022-07-07 $82.76 $83.14 $82.50 $82.64 $82.02 8,990
2022-07-06 $83.67 $84.15 $82.45 $82.45 $81.83 7,843
2022-07-05 $82.92 $83.65 $82.54 $82.97 $82.34 7,795
2022-07-01 $82.98 $84.37 $82.98 $83.21 $82.58 20,832
2022-06-30 $81.33 $82.73 $81.02 $82.70 $82.07 11,019
2022-06-29 $82.97 $83.29 $82.37 $82.60 $81.98 6,736
2022-06-28 $82.34 $83.01 $82.34 $82.34 $81.72 8,303
2022-06-27 $83.68 $83.68 $81.87 $82.18 $81.56 4,931
2022-06-24 $82.34 $83.57 $82.34 $83.12 $82.49 40,810
2022-06-23 $82.00 $82.00 $80.56 $81.15 $80.54 9,134
2022-06-22 $80.27 $82.30 $79.95 $81.36 $80.74 8,465
2022-06-21 $80.83 $82.50 $80.83 $81.72 $81.10 10,152
2022-06-17 $80.32 $80.85 $80.32 $80.60 $79.99 19,005
2022-06-16 $80.26 $80.53 $79.48 $80.11 $79.50 8,927
2022-06-15 $80.29 $83.67 $80.24 $81.31 $80.70 15,862
2022-06-14 $81.43 $81.53 $79.63 $79.91 $79.31 7,914
2022-06-13 $81.75 $83.35 $80.21 $80.47 $79.86 10,195
2022-06-10 $82.99 $83.51 $82.63 $82.88 $82.25 23,311
2022-06-09 $83.21 $83.57 $83.07 $83.57 $82.94 16,297
2022-06-08 $83.84 $84.81 $83.56 $84.69 $84.05 11,916
2022-06-07 $85.29 $86.02 $85.24 $85.24 $84.60 7,633
2022-06-06 $86.13 $86.13 $83.25 $83.57 $82.94 15,233
2022-06-03 $84.38 $84.56 $83.88 $84.14 $83.50 6,098
2022-06-02 $84.46 $85.42 $84.34 $85.42 $84.77 7,187
2022-06-01 $82.59 $84.90 $82.59 $84.66 $84.02 8,184
2022-05-31 $83.01 $84.09 $83.01 $83.50 $82.87 25,005
2022-05-27 $85.00 $85.00 $83.76 $84.10 $83.46 5,263
2022-05-26 $82.43 $84.87 $82.00 $84.87 $84.23 8,653
2022-05-25 $81.23 $82.92 $81.23 $82.39 $81.77 11,881
2022-05-24 $80.43 $81.95 $78.89 $81.64 $81.02 8,954
2022-05-23 $80.93 $81.19 $79.82 $80.02 $79.41 13,237
2022-05-20 $78.53 $80.34 $78.09 $79.94 $79.34 16,831
2022-05-19 $78.86 $80.13 $77.62 $77.91 $77.32 41,416
2022-05-18 $80.00 $80.35 $78.00 $79.10 $78.50 17,059
2022-05-17 $79.58 $80.91 $79.58 $80.91 $80.30 7,450
2022-05-16 $79.82 $79.82 $78.18 $78.53 $77.94 7,455
2022-05-13 $82.11 $82.11 $78.82 $79.21 $78.61 29,601
2022-05-12 $82.50 $82.50 $80.88 $82.18 $81.56 12,187
2022-05-11 $82.82 $83.59 $82.72 $83.01 $82.38 8,051
2022-05-10 $83.40 $83.40 $81.77 $82.21 $81.59 24,446
2022-05-09 $80.75 $83.34 $80.75 $83.34 $82.71 18,497
2022-05-06 $81.24 $81.71 $81.16 $81.58 $80.96 5,499
2022-05-05 $84.61 $84.61 $81.95 $83.15 $82.52 10,262
2022-05-04 $82.68 $85.22 $82.68 $84.89 $84.25 13,228
2022-05-03 $82.50 $83.64 $82.50 $83.39 $82.14 12,128
2022-05-02 $81.57 $82.77 $81.50 $82.26 $81.03 15,853
2022-04-29 $83.49 $83.49 $81.49 $81.71 $80.49 11,240
2022-04-28 $84.56 $84.90 $83.18 $84.38 $83.12 7,726
2022-04-27 $83.22 $84.47 $83.22 $84.18 $82.92 13,604
2022-04-26 $84.77 $85.29 $84.33 $84.71 $83.44 19,546
2022-04-25 $86.65 $86.82 $84.92 $85.69 $84.41 10,052
2022-04-22 $87.80 $88.05 $86.78 $86.78 $85.48 20,473
2022-04-21 $89.08 $89.10 $87.41 $87.41 $86.10 11,840
2022-04-20 $81.55 $87.40 $81.55 $87.40 $86.09 21,372
2022-04-19 $80.80 $83.78 $80.51 $83.21 $81.96 14,433
2022-04-18 $79.07 $79.79 $79.00 $79.33 $78.14 13,747
2022-04-14 $80.80 $80.80 $79.53 $79.82 $78.62 8,173
2022-04-13 $80.00 $81.35 $79.77 $81.25 $80.03 7,589
2022-04-12 $80.93 $81.09 $79.40 $80.24 $79.04 11,045
2022-04-11 $80.80 $81.42 $79.92 $80.31 $79.11 9,140
2022-04-08 $80.44 $81.36 $79.93 $81.18 $79.96 25,143
2022-04-07 $82.01 $82.01 $80.71 $80.75 $79.54 9,780
2022-04-06 $84.29 $84.29 $81.78 $82.18 $80.95 12,793
2022-04-05 $83.64 $83.86 $82.92 $83.50 $82.25 11,730
2022-04-04 $84.97 $85.07 $84.34 $84.34 $83.08 9,865
2022-04-01 $85.80 $85.80 $84.62 $84.81 $83.54 17,020
2022-03-31 $84.36 $85.39 $84.36 $85.00 $83.73 18,660
2022-03-30 $84.49 $84.49 $83.63 $83.99 $82.73 14,369
2022-03-29 $84.49 $85.12 $84.44 $84.97 $83.70 10,638
2022-03-28 $84.10 $84.64 $83.69 $84.37 $83.11 8,311
2022-03-25 $83.65 $84.96 $83.65 $84.58 $83.31 7,810
2022-03-24 $83.71 $84.00 $83.38 $84.00 $82.74 5,458
2022-03-23 $83.96 $83.96 $82.66 $83.13 $81.88 11,741
2022-03-22 $84.07 $84.07 $83.49 $84.00 $82.74 7,740
2022-03-21 $83.28 $83.51 $82.63 $83.50 $82.25 16,383
2022-03-18 $83.89 $84.31 $83.12 $84.18 $82.92 29,108
2022-03-17 $85.58 $85.58 $83.68 $84.10 $82.84 11,906
2022-03-16 $84.38 $84.99 $82.75 $84.66 $83.39 35,621
2022-03-15 $84.00 $84.01 $83.46 $83.46 $82.21 15,792
2022-03-14 $84.95 $86.69 $83.01 $83.01 $81.77 17,269
2022-03-11 $82.84 $84.68 $82.26 $83.96 $82.70 27,322
2022-03-10 $81.72 $84.07 $78.39 $82.44 $81.20 37,829
2022-03-09 $81.42 $82.26 $81.05 $82.00 $80.77 16,652
2022-03-08 $82.31 $82.94 $80.02 $80.47 $79.26 38,023
2022-03-07 $85.58 $85.60 $81.89 $81.93 $80.70 40,499
2022-03-04 $87.24 $87.24 $86.44 $86.44 $85.14 6,792
2022-03-03 $87.67 $87.77 $87.49 $87.77 $86.45 5,211
2022-03-02 $86.41 $88.73 $86.41 $88.73 $87.40 9,949
2022-03-01 $88.60 $88.60 $85.28 $85.72 $84.44 18,765
2022-02-28 $88.98 $89.19 $87.24 $88.15 $86.83 14,167
2022-02-25 $88.67 $90.06 $88.66 $89.28 $87.94 12,774
2022-02-24 $87.92 $88.99 $87.25 $88.33 $87.01 17,316
2022-02-23 $88.25 $88.61 $88.25 $88.25 $86.93 9,309
2022-02-22 $86.23 $88.41 $86.23 $87.71 $86.40 10,072
2022-02-18 $87.60 $88.38 $87.60 $87.86 $86.54 11,616
2022-02-17 $87.97 $88.38 $87.20 $88.02 $86.70 13,934
2022-02-16 $88.04 $88.35 $87.57 $88.00 $86.68 10,802
2022-02-15 $87.89 $88.60 $87.89 $88.18 $86.86 6,205
2022-02-14 $87.21 $87.21 $86.20 $86.81 $85.51 4,019
2022-02-11 $88.00 $88.17 $86.63 $87.05 $85.75 7,874
2022-02-10 $88.10 $89.00 $87.61 $88.37 $87.05 13,084
2022-02-09 $89.00 $90.00 $88.10 $88.30 $86.98 14,319
2022-02-08 $88.83 $91.00 $88.83 $90.21 $88.22 16,422
2022-02-07 $89.00 $89.13 $88.25 $89.13 $87.16 10,711
2022-02-04 $88.72 $89.79 $88.50 $89.38 $87.41 9,487
2022-02-03 $89.21 $90.03 $88.50 $88.76 $86.80 9,926
2022-02-02 $89.61 $89.61 $88.50 $89.00 $87.04 13,797
2022-02-01 $88.54 $89.78 $88.12 $89.75 $87.77 11,667
2022-01-31 $88.44 $89.77 $87.72 $89.54 $87.56 21,875
2022-01-28 $90.63 $90.95 $88.22 $89.21 $87.24 13,262
2022-01-27 $92.00 $92.00 $90.49 $90.49 $88.49 5,386
2022-01-26 $92.00 $93.25 $91.75 $92.07 $90.04 16,067
2022-01-25 $91.50 $92.38 $90.51 $92.00 $89.97 10,435
2022-01-24 $91.86 $93.54 $90.60 $93.26 $91.20 29,775
2022-01-21 $88.46 $92.40 $88.46 $92.00 $89.97 16,724
2022-01-20 $90.00 $91.66 $89.02 $89.02 $87.05 9,000
2022-01-19 $91.60 $91.60 $90.00 $90.20 $88.21 7,247
2022-01-18 $91.80 $92.75 $90.45 $90.45 $88.45 8,509
2022-01-14 $92.51 $93.18 $91.59 $92.47 $90.43 5,491
2022-01-13 $92.40 $93.40 $91.51 $92.78 $90.73 9,374
2022-01-12 $92.41 $93.00 $91.65 $91.65 $89.63 11,696
2022-01-11 $92.05 $92.64 $92.00 $92.16 $90.13 7,922
2022-01-10 $91.82 $93.50 $91.80 $92.50 $90.46 12,119
2022-01-07 $92.00 $92.10 $91.00 $91.82 $89.79 4,699
2022-01-06 $92.10 $93.40 $91.60 $92.10 $90.07 7,164
2022-01-05 $89.44 $93.50 $89.44 $92.50 $90.46 7,965
2022-01-04 $93.00 $93.00 $93.00 $93.00 $90.95 2,376
2022-01-03 $93.19 $93.59 $91.05 $91.71 $89.69 13,028
2021-12-31 $92.77 $93.59 $92.20 $93.59 $91.52 4,251
2021-12-30 $91.70 $92.37 $91.07 $91.38 $89.36 7,888
2021-12-29 $93.12 $93.12 $87.98 $91.69 $89.67 5,553
2021-12-28 $92.64 $94.64 $92.64 $93.68 $91.61 8,817
2021-12-27 $91.34 $93.69 $91.30 $93.69 $91.62 6,946
2021-12-23 $88.79 $90.07 $88.79 $89.70 $87.72 5,005
2021-12-22 $87.52 $89.55 $87.52 $89.55 $87.57 4,499
2021-12-21 $86.32 $87.76 $86.21 $87.63 $85.70 6,429
2021-12-20 $88.45 $88.45 $85.18 $85.98 $84.08 11,469
2021-12-17 $90.52 $90.52 $88.00 $89.70 $87.72 18,876
2021-12-16 $91.16 $91.85 $89.71 $90.00 $88.01 15,841
2021-12-15 $89.37 $91.99 $89.37 $89.94 $87.95 11,850
2021-12-14 $89.62 $90.10 $88.04 $88.75 $86.79 13,661
2021-12-13 $90.23 $92.00 $89.37 $90.00 $88.01 9,136
2021-12-10 $90.16 $92.13 $90.16 $92.13 $90.10 11,922
2021-12-09 $91.77 $92.87 $91.45 $92.87 $90.82 8,385
2021-12-08 $92.62 $94.66 $92.62 $93.20 $91.14 4,878
2021-12-07 $92.00 $93.36 $91.95 $93.36 $91.30 6,302
2021-12-06 $89.50 $92.30 $89.50 $91.88 $89.85 7,428
2021-12-03 $91.40 $91.40 $88.70 $88.70 $86.74 7,395
2021-12-02 $90.85 $92.97 $90.59 $91.99 $89.96 7,823
2021-12-01 $90.26 $91.01 $89.51 $90.90 $88.89 18,067
2021-11-30 $88.96 $90.06 $87.98 $88.78 $86.82 12,689
2021-11-29 $90.72 $92.05 $88.67 $89.00 $87.04 10,659
2021-11-26 $94.52 $94.52 $91.04 $92.23 $90.19 6,900
2021-11-24 $96.94 $97.57 $95.85 $96.40 $94.27 8,219
2021-11-23 $95.21 $96.88 $95.21 $96.59 $94.46 8,223
2021-11-22 $95.25 $95.79 $94.63 $94.63 $92.54 4,950
2021-11-19 $93.87 $94.85 $93.77 $94.00 $91.92 7,239
2021-11-18 $93.40 $94.83 $91.68 $94.80 $92.71 13,425
2021-11-17 $92.89 $94.54 $92.75 $93.40 $91.34 9,048
2021-11-16 $92.26 $93.91 $92.26 $93.00 $90.95 13,851
2021-11-15 $93.59 $93.69 $92.83 $93.30 $91.24 8,935
2021-11-12 $94.47 $94.47 $92.99 $93.90 $91.83 9,351
2021-11-11 $93.55 $95.50 $93.55 $95.40 $93.29 5,631
2021-11-10 $95.85 $96.02 $95.23 $95.23 $93.13 12,023
2021-11-09 $95.05 $96.14 $95.05 $95.77 $93.66 10,452
2021-11-08 $95.64 $97.21 $95.64 $95.95 $93.83 9,435
2021-11-05 $93.45 $96.30 $93.45 $95.98 $93.86 15,396
2021-11-04 $94.15 $94.15 $91.31 $92.88 $90.83 13,700
2021-11-03 $94.33 $96.21 $92.51 $93.71 $91.64 14,834
2021-11-02 $92.80 $96.50 $92.80 $95.29 $92.58 18,815
2021-11-01 $92.00 $93.99 $92.00 $93.60 $90.94 7,207
2021-10-29 $91.72 $92.40 $91.05 $91.81 $89.20 8,850
2021-10-28 $91.87 $92.40 $91.50 $92.00 $89.39 7,766
2021-10-27 $92.52 $93.10 $91.65 $91.70 $89.10 10,575
2021-10-26 $92.44 $94.00 $92.44 $93.29 $90.64 9,700
2021-10-25 $92.12 $93.02 $90.91 $92.76 $90.13 5,716
2021-10-22 $91.00 $93.70 $91.00 $92.69 $90.06 17,780
2021-10-21 $89.98 $91.45 $89.96 $91.11 $88.52 11,345
2021-10-20 $88.99 $89.87 $87.80 $89.87 $87.32 13,947
2021-10-19 $87.81 $88.82 $87.53 $88.82 $86.30 7,970
2021-10-18 $87.50 $88.70 $87.28 $88.13 $85.63 5,727
2021-10-15 $88.89 $88.89 $87.00 $87.00 $84.53 12,515
2021-10-14 $87.99 $88.50 $87.81 $87.95 $85.45 12,675
2021-10-13 $88.40 $88.40 $87.28 $87.40 $84.92 3,259
2021-10-12 $85.58 $88.20 $85.46 $87.74 $85.25 8,519
2021-10-11 $86.03 $86.11 $85.05 $85.05 $82.63 7,598
2021-10-08 $87.04 $88.27 $87.04 $87.15 $84.67 3,294
2021-10-07 $87.50 $87.94 $87.01 $87.94 $85.44 16,288
2021-10-06 $86.02 $87.50 $86.00 $87.21 $84.73 5,374
2021-10-05 $85.71 $87.50 $85.70 $87.10 $84.63 7,773
2021-10-04 $87.49 $87.49 $85.26 $86.62 $84.16 11,748
2021-10-01 $88.25 $88.71 $86.98 $87.40 $84.92 20,166
2021-09-30 $87.00 $88.33 $86.92 $88.00 $85.50 18,180
2021-09-29 $85.80 $87.68 $84.51 $87.05 $84.58 14,679
2021-09-28 $85.70 $85.72 $84.89 $85.24 $82.82 10,772
2021-09-27 $86.00 $87.56 $85.52 $86.00 $83.56 10,224
2021-09-24 $83.66 $84.69 $83.66 $84.36 $81.96 6,496
2021-09-23 $83.05 $84.62 $82.50 $84.47 $82.07 12,930
2021-09-22 $83.50 $83.50 $81.55 $81.60 $79.28 7,588
2021-09-21 $82.30 $82.30 $81.48 $81.48 $79.17 5,504
2021-09-20 $82.59 $83.45 $81.75 $81.87 $79.54 9,120
2021-09-17 $81.34 $84.17 $81.31 $83.81 $81.43 103,436
2021-09-16 $82.90 $83.59 $81.03 $82.01 $79.68 11,924
2021-09-15 $83.53 $83.87 $81.89 $82.83 $80.48 13,124
2021-09-14 $83.52 $84.02 $83.00 $83.00 $80.64 14,190
2021-09-13 $83.38 $85.00 $83.22 $84.10 $81.71 10,826
2021-09-10 $83.69 $83.69 $83.22 $83.22 $80.86 15,670
2021-09-09 $83.50 $83.83 $83.40 $83.50 $81.13 11,230
2021-09-08 $83.59 $84.29 $83.50 $83.50 $81.13 10,745
2021-09-07 $84.05 $84.45 $83.56 $83.97 $81.59 8,408
2021-09-03 $85.43 $85.43 $84.44 $84.99 $82.58 9,697
2021-09-02 $85.97 $85.97 $85.43 $85.88 $83.44 7,330
2021-09-01 $85.60 $86.00 $85.14 $85.68 $83.25 5,929
2021-08-31 $86.00 $86.19 $84.75 $85.74 $83.30 8,740
2021-08-30 $86.75 $86.85 $85.25 $85.25 $82.83 7,654
2021-08-27 $84.75 $86.50 $84.16 $86.50 $84.04 15,867
2021-08-26 $83.75 $85.88 $83.50 $83.60 $81.23 7,228
2021-08-25 $84.64 $86.00 $84.60 $85.00 $82.59 5,591
2021-08-24 $85.05 $85.50 $84.37 $84.94 $82.53 13,722
2021-08-23 $85.00 $85.98 $84.83 $85.54 $83.11 8,724
2021-08-20 $84.10 $86.78 $84.04 $84.20 $81.81 15,122
2021-08-19 $83.56 $86.48 $83.50 $84.60 $82.20 15,559
2021-08-18 $84.90 $84.90 $83.50 $83.50 $81.13 4,902
2021-08-17 $85.91 $85.91 $85.14 $85.35 $82.93 7,181
2021-08-16 $86.04 $86.04 $86.04 $86.04 $83.60 2,958
2021-08-13 $86.29 $86.29 $85.93 $85.96 $83.52 2,989
2021-08-12 $86.50 $86.98 $86.20 $86.51 $84.05 6,721
2021-08-11 $86.25 $86.63 $86.20 $86.20 $83.75 4,592
2021-08-10 $84.21 $86.31 $84.21 $86.00 $83.56 13,129
2021-08-09 $85.24 $85.95 $83.85 $84.09 $81.70 18,206
2021-08-06 $84.50 $86.24 $84.50 $85.00 $82.59 8,685
2021-08-05 $81.97 $84.24 $81.97 $84.24 $81.85 12,850
2021-08-04 $83.60 $84.01 $82.99 $83.10 $80.74 10,891
2021-08-03 $83.98 $84.55 $82.48 $84.46 $81.46 14,520
2021-08-02 $84.87 $85.25 $81.77 $82.25 $79.33 16,582
2021-07-30 $85.57 $85.71 $85.03 $85.58 $82.54 6,503
2021-07-29 $86.00 $86.00 $85.26 $85.95 $82.90 11,435
2021-07-28 $84.98 $85.98 $84.48 $85.91 $82.86 12,905
2021-07-27 $85.33 $85.99 $85.02 $85.83 $82.78 12,952
2021-07-26 $84.50 $85.67 $84.30 $85.35 $82.32 9,412
2021-07-23 $83.91 $85.21 $83.91 $84.73 $81.72 8,762
2021-07-22 $84.56 $84.70 $83.10 $83.10 $80.15 12,071
2021-07-21 $84.35 $85.50 $84.35 $85.00 $81.98 7,687
2021-07-20 $82.28 $85.98 $82.24 $83.11 $80.16 21,232
2021-07-19 $83.00 $84.91 $82.15 $82.91 $79.97 13,655
2021-07-16 $84.87 $85.30 $83.60 $83.60 $80.63 12,117
2021-07-15 $82.07 $84.22 $82.07 $84.09 $81.11 16,682
2021-07-14 $82.00 $82.55 $81.03 $82.30 $79.38 10,851
2021-07-13 $81.90 $82.56 $81.18 $82.00 $79.09 15,148
2021-07-12 $80.85 $82.75 $80.61 $81.81 $78.91 13,590
2021-07-09 $80.69 $82.48 $80.07 $80.63 $77.77 8,074
2021-07-08 $82.00 $82.00 $78.89 $80.03 $77.19 11,478
2021-07-07 $82.00 $83.00 $82.00 $82.01 $79.10 15,080
2021-07-06 $83.99 $83.99 $82.00 $82.00 $79.09 8,263
2021-07-02 $85.24 $85.24 $83.86 $83.86 $80.88 6,259
2021-07-01 $82.97 $84.35 $82.97 $84.35 $81.36 9,044
2021-06-30 $83.17 $84.50 $82.88 $82.99 $80.05 14,353
2021-06-29 $84.59 $84.59 $83.01 $83.01 $80.06 7,922
2021-06-28 $85.14 $85.92 $83.42 $83.55 $80.59 10,417
2021-06-25 $87.55 $88.48 $84.01 $84.33 $81.34 114,250
2021-06-24 $86.86 $87.79 $85.64 $87.77 $84.66 12,820
2021-06-23 $86.79 $87.38 $86.24 $86.66 $83.59 12,105
2021-06-22 $87.16 $87.20 $85.96 $86.50 $83.43 13,025
2021-06-21 $86.88 $88.00 $85.98 $87.89 $84.77 19,848
2021-06-18 $84.79 $87.45 $82.70 $87.20 $84.11 45,262
2021-06-17 $87.32 $87.32 $85.24 $85.95 $82.90 9,381
2021-06-16 $86.14 $87.25 $85.66 $86.80 $83.72 16,226
2021-06-15 $83.25 $87.20 $83.25 $86.75 $83.67 13,500
2021-06-14 $85.37 $85.37 $84.33 $84.33 $81.34 5,756
2021-06-11 $85.70 $85.88 $84.99 $85.63 $82.59 8,861
2021-06-10 $87.40 $87.40 $85.49 $85.69 $82.65 6,188
2021-06-09 $87.35 $87.50 $86.21 $87.07 $83.98 10,130
2021-06-08 $88.45 $88.45 $86.52 $86.52 $83.45 7,585
2021-06-07 $80.99 $86.83 $80.99 $86.75 $83.67 7,313
2021-06-04 $85.22 $86.34 $85.22 $85.54 $82.51 7,182
2021-06-03 $86.83 $87.15 $84.93 $85.55 $82.51 3,803
2021-06-02 $86.11 $87.41 $86.07 $86.72 $83.64 6,117
2021-06-01 $85.76 $88.33 $85.76 $87.65 $84.54 13,488
2021-05-28 $86.10 $87.58 $85.75 $85.75 $82.71 6,951
2021-05-27 $86.15 $87.50 $86.15 $87.50 $84.40 9,441
2021-05-26 $83.65 $86.37 $83.65 $86.00 $82.95 9,275
2021-05-25 $86.79 $86.79 $83.27 $83.50 $80.54 9,928
2021-05-24 $86.76 $87.50 $86.59 $86.59 $83.52 3,975
2021-05-21 $88.67 $88.67 $86.98 $87.60 $84.49 6,036
2021-05-20 $85.91 $88.00 $85.44 $87.80 $84.68 13,350
2021-05-19 $85.50 $85.70 $84.03 $85.70 $82.66 8,230
2021-05-18 $87.40 $88.00 $85.56 $85.56 $82.52 4,892
2021-05-17 $86.76 $87.40 $85.89 $87.40 $84.30 8,659
2021-05-14 $85.00 $87.24 $85.00 $87.00 $83.91 6,245
2021-05-13 $84.15 $86.78 $83.06 $85.42 $82.39 12,257
2021-05-12 $84.02 $84.13 $82.25 $83.25 $80.30 9,668
2021-05-11 $84.76 $85.33 $82.85 $84.30 $81.31 8,303
2021-05-10 $87.10 $87.10 $85.10 $85.62 $82.58 12,014
2021-05-07 $86.06 $87.27 $85.98 $86.78 $83.70 5,638
2021-05-06 $85.25 $86.99 $85.23 $86.60 $83.53 7,234
2021-05-05 $86.35 $86.95 $85.11 $86.00 $82.95 9,628
2021-05-04 $87.20 $88.29 $86.39 $86.39 $82.74 5,967
2021-05-03 $88.48 $88.50 $86.98 $88.02 $84.30 10,148
2021-04-30 $86.80 $88.97 $86.14 $87.55 $83.85 22,748
2021-04-29 $85.56 $87.48 $84.86 $87.22 $83.53 11,305
2021-04-28 $84.60 $85.64 $82.05 $85.64 $82.02 8,163
2021-04-27 $86.38 $86.45 $83.25 $84.60 $81.02 13,279
2021-04-26 $86.00 $89.50 $85.64 $85.91 $82.28 25,413
2021-04-23 $83.06 $86.00 $82.10 $84.92 $81.33 22,048
2021-04-22 $82.55 $82.79 $81.92 $82.05 $78.58 8,000
2021-04-21 $82.32 $82.55 $81.56 $82.30 $78.82 7,203
2021-04-20 $84.99 $84.99 $81.66 $82.00 $78.53 7,818
2021-04-19 $82.34 $84.36 $81.92 $84.16 $80.60 12,360
2021-04-16 $83.23 $83.51 $82.46 $82.78 $79.28 7,799
2021-04-15 $83.92 $84.11 $81.76 $82.35 $78.87 13,125
2021-04-14 $83.40 $84.26 $83.07 $83.80 $80.26 5,756
2021-04-13 $83.40 $83.40 $82.33 $82.50 $79.01 4,899
2021-04-12 $84.95 $84.95 $83.18 $83.38 $79.86 6,188
2021-04-09 $83.13 $84.00 $83.05 $84.00 $80.45 4,506
2021-04-08 $83.84 $84.00 $82.81 $83.47 $79.94 6,620
2021-04-07 $83.39 $83.42 $81.99 $82.10 $78.63 12,141
2021-04-06 $83.74 $84.81 $83.74 $84.30 $80.74 9,439
2021-04-05 $85.00 $85.47 $84.20 $84.79 $81.21 11,975
2021-04-01 $83.80 $84.89 $82.76 $84.10 $80.54 17,087
2021-03-31 $82.00 $86.00 $82.00 $84.32 $80.76 40,794
2021-03-30 $82.01 $82.85 $80.37 $82.33 $78.85 14,279
2021-03-29 $82.69 $83.09 $82.10 $82.10 $78.63 6,799
2021-03-26 $82.83 $83.95 $81.68 $82.65 $79.16 8,259
2021-03-25 $81.08 $83.88 $81.08 $83.40 $79.87 15,528
2021-03-24 $83.73 $85.24 $81.59 $82.00 $78.53 18,734
2021-03-23 $81.25 $82.60 $81.25 $82.25 $78.77 24,486
2021-03-22 $81.65 $82.85 $80.12 $81.24 $77.81 18,588
2021-03-19 $82.16 $83.97 $79.61 $82.80 $79.30 84,157
2021-03-18 $82.04 $83.59 $81.91 $82.42 $78.94 8,333
2021-03-17 $83.67 $83.77 $80.71 $82.44 $78.95 22,577
2021-03-16 $84.87 $84.87 $82.17 $83.50 $79.97 12,114
2021-03-15 $83.90 $84.79 $80.03 $84.79 $81.21 17,586
2021-03-12 $84.06 $85.00 $83.34 $83.82 $80.28 16,663
2021-03-11 $85.16 $86.91 $80.92 $84.02 $80.47 25,664
2021-03-10 $84.47 $86.19 $84.47 $85.98 $82.35 17,558
2021-03-09 $82.67 $84.29 $82.67 $82.91 $79.41 7,974
2021-03-08 $84.36 $85.00 $80.60 $83.17 $79.65 17,678
2021-03-05 $81.01 $84.67 $81.01 $83.05 $79.54 17,717
2021-03-04 $82.01 $82.01 $78.14 $80.61 $77.20 17,302
2021-03-03 $79.59 $81.08 $79.37 $79.68 $76.31 10,556
2021-03-02 $78.45 $79.64 $77.47 $77.47 $74.20 9,790
2021-03-01 $78.78 $79.01 $77.22 $78.96 $75.62 15,158
2021-02-26 $78.83 $81.20 $76.22 $76.22 $73.00 10,024
2021-02-25 $80.70 $82.75 $78.54 $78.54 $75.22 10,678
2021-02-24 $79.17 $80.88 $79.00 $80.74 $77.33 19,672
2021-02-23 $77.45 $79.85 $76.65 $78.59 $75.27 10,995
2021-02-22 $78.12 $78.30 $77.62 $77.65 $74.37 6,233
2021-02-19 $76.69 $78.44 $76.25 $77.77 $74.48 8,788
2021-02-18 $76.24 $78.43 $76.24 $76.83 $73.58 10,595
2021-02-17 $76.00 $78.45 $76.00 $77.90 $74.61 5,174
2021-02-16 $76.92 $78.08 $75.76 $75.94 $72.73 11,725
2021-02-12 $76.73 $77.92 $75.16 $76.77 $73.52 21,147
2021-02-11 $77.72 $78.07 $75.43 $77.00 $73.74 13,841
2021-02-10 $77.51 $79.90 $76.72 $76.72 $73.48 7,012
2021-02-09 $78.47 $79.21 $76.14 $77.50 $73.70 12,086
2021-02-08 $76.09 $80.00 $75.00 $80.00 $76.07 20,124
2021-02-05 $75.79 $76.30 $74.53 $75.35 $71.65 21,562
2021-02-04 $74.62 $76.00 $74.15 $75.89 $72.16 9,712
2021-02-03 $74.40 $76.01 $73.77 $74.00 $70.37 12,871
2021-02-02 $73.61 $74.96 $73.61 $74.80 $71.13 10,367
2021-02-01 $71.50 $73.73 $71.50 $73.39 $69.79 14,542
2021-01-29 $73.37 $73.90 $72.70 $73.50 $69.89 16,493
2021-01-28 $73.99 $73.99 $72.50 $73.48 $69.87 13,594
2021-01-27 $73.89 $73.89 $70.53 $73.00 $69.42 26,723
2021-01-26 $77.80 $77.80 $74.39 $75.11 $71.42 10,849
2021-01-25 $76.71 $77.56 $75.86 $76.83 $73.06 10,429
2021-01-22 $75.10 $77.14 $75.10 $77.09 $73.31 20,399
2021-01-21 $76.13 $76.63 $75.60 $75.60 $71.89 11,529
2021-01-20 $76.11 $78.06 $75.61 $76.13 $72.39 11,350
2021-01-19 $75.60 $76.64 $75.50 $76.60 $72.84 28,291
2021-01-15 $75.33 $76.00 $75.33 $75.38 $71.68 24,065
2021-01-14 $76.01 $76.62 $75.58 $76.39 $72.64 8,614
2021-01-13 $74.37 $75.84 $74.37 $75.34 $71.64 20,881
2021-01-12 $73.75 $75.40 $73.75 $75.00 $71.32 18,912
2021-01-11 $72.61 $75.02 $72.38 $74.00 $70.37 8,077
2021-01-08 $77.20 $77.20 $72.61 $74.25 $70.61 13,270
2021-01-07 $75.05 $77.00 $74.48 $76.96 $73.18 11,206
2021-01-06 $71.25 $75.90 $70.63 $74.63 $70.97 31,350
2021-01-05 $70.15 $71.11 $70.15 $70.99 $67.51 17,190
2021-01-04 $70.64 $70.64 $69.77 $69.93 $66.50 21,936
2020-12-31 $70.77 $71.00 $69.63 $69.75 $66.33 16,764
2020-12-30 $70.17 $71.00 $70.17 $70.99 $67.51 10,706
2020-12-29 $70.56 $70.56 $69.50 $70.49 $67.03 17,085
2020-12-28 $71.00 $71.00 $70.04 $70.88 $67.40 10,664
2020-12-24 $70.99 $71.00 $69.52 $70.59 $67.12 7,050
2020-12-23 $70.69 $71.00 $70.00 $70.67 $67.20 7,397
2020-12-22 $71.30 $71.30 $70.00 $70.63 $67.16 12,552
2020-12-21 $71.61 $72.25 $70.16 $71.59 $68.08 10,118
2020-12-18 $73.01 $74.29 $71.51 $72.04 $68.50 60,965
2020-12-17 $72.52 $73.29 $72.15 $72.60 $69.04 6,789
2020-12-16 $73.37 $73.54 $72.04 $72.20 $68.66 9,975
2020-12-15 $71.38 $73.90 $69.96 $72.65 $69.08 17,686
2020-12-14 $72.95 $72.95 $70.66 $70.67 $67.20 14,078
2020-12-11 $72.08 $72.95 $71.00 $72.95 $69.37 7,838
2020-12-10 $71.35 $73.35 $70.82 $73.00 $69.42 12,852
2020-12-09 $71.95 $72.50 $71.04 $71.04 $67.55 9,109
2020-12-08 $71.88 $71.95 $70.75 $71.71 $68.19 17,093
2020-12-07 $70.00 $72.10 $69.95 $71.10 $67.61 9,142
2020-12-04 $68.01 $71.42 $68.01 $70.00 $66.56 11,198
2020-12-03 $68.31 $68.99 $67.36 $68.74 $65.37 34,717
2020-12-02 $68.95 $69.50 $68.17 $68.17 $64.82 13,510
2020-12-01 $69.33 $69.59 $68.81 $69.00 $65.61 10,309
2020-11-30 $71.00 $71.00 $67.60 $67.60 $64.28 10,484
2020-11-27 $70.41 $71.26 $70.01 $71.26 $67.76 2,766
2020-11-25 $70.60 $71.81 $68.08 $71.01 $67.52 7,620
2020-11-24 $69.51 $71.80 $69.51 $71.50 $67.99 12,726
2020-11-23 $70.29 $70.71 $68.51 $69.00 $65.61 10,775
2020-11-20 $70.73 $70.96 $69.10 $70.56 $67.10 18,552
2020-11-19 $70.33 $72.50 $70.33 $71.76 $68.24 10,370
2020-11-18 $72.00 $72.00 $70.00 $70.92 $67.44 12,381
2020-11-17 $70.40 $72.39 $67.76 $71.38 $67.88 7,548
2020-11-16 $71.33 $71.96 $69.20 $71.30 $67.80 23,201
2020-11-13 $68.80 $70.00 $67.34 $69.74 $66.32 9,030
2020-11-12 $69.28 $69.28 $66.51 $67.72 $64.40 12,875
2020-11-11 $69.59 $69.59 $66.08 $69.00 $65.61 61,752
2020-11-10 $68.20 $70.83 $68.06 $69.58 $66.16 20,427
2020-11-09 $63.82 $68.74 $61.15 $67.38 $64.07 30,215
2020-11-06 $63.08 $63.08 $61.49 $61.93 $58.89 6,826
2020-11-05 $63.47 $63.50 $62.23 $62.71 $59.63 7,459
2020-11-04 $63.87 $63.90 $61.74 $63.90 $60.76 6,165
2020-11-03 $63.20 $66.00 $63.20 $65.75 $62.01 22,953
2020-11-02 $63.41 $63.48 $61.47 $62.40 $58.85 8,273
2020-10-30 $62.21 $63.12 $61.70 $62.09 $58.56 9,727
2020-10-29 $61.43 $63.09 $60.14 $63.09 $59.50 6,601
2020-10-28 $62.41 $63.50 $61.59 $61.63 $58.12 9,711
2020-10-27 $64.41 $65.40 $62.81 $63.14 $59.55 11,015
2020-10-26 $64.63 $66.72 $64.18 $64.43 $60.76 9,217
2020-10-23 $64.49 $67.30 $63.76 $65.86 $62.11 20,451
2020-10-22 $65.00 $65.00 $62.42 $64.01 $60.37 19,366
2020-10-21 $64.62 $64.65 $63.69 $64.31 $60.65 6,194
2020-10-20 $61.71 $65.69 $57.65 $64.17 $60.52 17,065
2020-10-19 $61.99 $62.82 $60.01 $60.01 $56.59 7,582
2020-10-16 $58.34 $61.70 $57.70 $61.70 $58.19 26,825
2020-10-15 $57.86 $59.67 $57.86 $59.00 $55.64 9,746
2020-10-14 $60.00 $60.60 $58.04 $58.04 $54.74 4,220
2020-10-13 $61.95 $62.35 $58.54 $59.69 $56.29 33,142
2020-10-12 $63.04 $64.66 $60.74 $61.80 $58.28 15,547
2020-10-09 $62.26 $64.89 $61.77 $63.48 $59.87 16,893
2020-10-08 $61.00 $62.25 $60.20 $62.10 $58.57 19,498
2020-10-07 $60.00 $60.89 $59.80 $60.50 $57.06 17,218
2020-10-06 $57.09 $60.44 $56.30 $59.56 $56.17 36,668
2020-10-05 $55.63 $57.50 $54.61 $56.73 $53.50 13,140
2020-10-02 $55.50 $55.50 $53.07 $55.00 $51.87 18,826
2020-10-01 $53.35 $54.01 $52.29 $53.90 $50.83 19,085
2020-09-30 $51.67 $53.32 $51.36 $53.16 $50.13 12,320
2020-09-29 $50.53 $52.00 $50.52 $51.95 $48.99 7,328
2020-09-28 $50.00 $51.25 $49.88 $50.03 $47.18 12,424
2020-09-25 $47.75 $49.34 $47.75 $48.35 $45.60 13,341
2020-09-24 $48.49 $48.95 $48.05 $48.06 $45.32 17,042
2020-09-23 $48.99 $49.25 $48.25 $48.29 $45.54 17,101
2020-09-22 $50.31 $50.31 $48.50 $49.00 $46.21 18,443
2020-09-21 $51.08 $51.76 $49.39 $49.64 $46.81 15,572
2020-09-18 $53.26 $53.26 $51.13 $51.13 $48.22 34,801
2020-09-17 $52.51 $53.34 $52.51 $52.73 $49.73 3,810
2020-09-16 $52.82 $54.00 $52.82 $53.00 $49.98 8,561
2020-09-15 $53.28 $53.52 $52.53 $52.70 $49.70 6,808
2020-09-14 $52.54 $53.89 $52.40 $53.52 $50.47 7,849
2020-09-11 $52.81 $53.14 $51.80 $52.53 $49.54 12,848
2020-09-10 $54.10 $54.79 $52.69 $52.80 $49.80 8,828
2020-09-09 $54.35 $54.69 $54.10 $54.10 $51.02 7,635
2020-09-08 $54.45 $54.79 $53.42 $53.65 $50.60 9,666
2020-09-04 $54.79 $55.67 $53.58 $54.64 $51.53 15,128
2020-09-03 $54.61 $55.08 $53.51 $54.19 $51.11 7,447
2020-09-02 $54.25 $54.90 $54.00 $54.84 $51.72 4,676
2020-09-01 $54.91 $55.07 $53.87 $54.47 $51.37 5,146
2020-08-31 $54.84 $55.00 $53.74 $54.84 $51.72 16,315
2020-08-28 $55.59 $55.59 $54.76 $55.30 $52.15 8,267
2020-08-27 $54.27 $55.58 $54.27 $55.07 $51.94 11,505
2020-08-26 $54.68 $55.02 $53.89 $54.45 $51.35 9,143
2020-08-25 $55.80 $55.80 $54.10 $54.10 $51.02 5,185
2020-08-24 $53.57 $55.42 $53.33 $55.13 $51.99 9,118
2020-08-21 $54.75 $54.77 $52.81 $52.97 $49.96 31,073
2020-08-20 $54.53 $55.27 $54.53 $55.00 $51.87 6,014
2020-08-19 $55.21 $55.48 $54.84 $55.30 $52.15 7,728
2020-08-18 $56.64 $56.70 $54.71 $54.71 $51.60 6,183
2020-08-17 $58.00 $58.00 $57.04 $57.37 $54.10 5,251
2020-08-14 $56.97 $57.56 $56.07 $57.54 $54.27 10,679
2020-08-13 $57.53 $57.92 $56.31 $57.30 $54.04 9,391
2020-08-12 $58.95 $59.01 $57.28 $58.16 $54.85 15,002
2020-08-11 $59.36 $59.90 $58.01 $58.10 $54.30 15,821
2020-08-10 $59.33 $59.76 $58.35 $58.35 $54.53 11,541
2020-08-07 $54.86 $58.86 $54.86 $58.56 $54.73 18,758
2020-08-06 $55.47 $56.90 $55.23 $55.32 $51.70 19,605
2020-08-05 $54.39 $55.95 $53.31 $55.52 $51.89 16,136
2020-08-04 $53.32 $54.09 $53.22 $53.80 $50.28 13,625
2020-08-03 $54.05 $54.87 $53.01 $53.89 $50.36 14,417
2020-07-31 $53.47 $54.42 $52.80 $54.19 $50.64 35,858
2020-07-30 $55.38 $55.40 $54.25 $54.50 $50.93 15,228
2020-07-29 $54.35 $57.40 $54.35 $55.94 $52.28 21,335
2020-07-28 $52.25 $54.92 $52.18 $53.88 $50.35 24,277
2020-07-27 $53.55 $53.99 $51.69 $52.20 $48.78 19,200
2020-07-24 $54.66 $55.08 $52.34 $53.48 $49.98 10,461
2020-07-23 $55.25 $55.25 $53.99 $54.44 $50.88 9,437
2020-07-22 $55.00 $55.55 $53.80 $54.60 $51.03 17,530
2020-07-21 $54.60 $56.44 $54.60 $55.32 $51.70 17,571
2020-07-20 $53.64 $53.98 $52.39 $52.82 $49.36 17,988
2020-07-17 $55.23 $55.75 $54.13 $54.48 $50.92 10,669
2020-07-16 $55.94 $56.15 $54.71 $55.94 $52.28 18,082
2020-07-15 $55.81 $57.45 $54.86 $56.60 $52.90 28,092
2020-07-14 $54.56 $55.25 $53.26 $54.80 $51.21 19,481
2020-07-13 $54.79 $55.32 $52.87 $54.66 $51.08 21,799
2020-07-10 $52.45 $54.07 $52.45 $53.73 $50.21 17,340
2020-07-09 $52.32 $55.34 $50.55 $51.12 $47.78 25,367
2020-07-08 $53.19 $55.23 $51.65 $52.25 $48.83 25,635
2020-07-07 $55.09 $55.46 $52.93 $53.67 $50.16 12,695
2020-07-06 $55.70 $56.40 $54.65 $55.91 $52.25 15,552
2020-07-02 $57.37 $58.50 $54.24 $55.45 $51.82 26,089
2020-07-01 $59.62 $59.62 $56.15 $56.36 $52.67 16,710
2020-06-30 $58.31 $60.75 $56.35 $59.24 $55.36 38,131
2020-06-29 $57.64 $61.14 $57.45 $58.98 $55.12 60,975
2020-06-26 $55.79 $57.50 $52.88 $57.15 $53.41 137,040
2020-06-25 $54.51 $57.04 $54.43 $56.90 $53.18 21,553
2020-06-24 $57.38 $57.38 $54.64 $55.28 $51.66 19,295
2020-06-23 $59.29 $59.58 $57.39 $58.35 $54.53 53,276
2020-06-22 $56.55 $58.72 $55.12 $58.34 $54.52 56,807
2020-06-19 $56.20 $57.70 $53.50 $56.97 $53.24 79,253
2020-06-18 $53.39 $55.67 $53.39 $55.67 $52.03 20,910
2020-06-17 $56.07 $56.07 $53.02 $54.41 $50.85 41,068
2020-06-16 $56.00 $56.82 $53.80 $56.46 $52.77 21,048
2020-06-15 $50.84 $54.83 $50.84 $54.30 $50.75 25,119
2020-06-12 $53.15 $53.15 $49.50 $52.00 $48.60 35,073
2020-06-11 $52.00 $53.00 $50.09 $50.70 $47.38 35,958
2020-06-10 $57.06 $57.18 $53.33 $54.16 $50.62 19,412
2020-06-09 $57.83 $58.50 $56.23 $57.50 $53.74 15,673
2020-06-08 $59.73 $59.75 $57.35 $59.30 $55.42 21,648
2020-06-05 $58.18 $59.50 $56.96 $58.37 $54.55 26,736
2020-06-04 $54.76 $56.00 $54.51 $55.70 $52.06 14,594
2020-06-03 $53.64 $55.96 $53.00 $55.22 $51.61 21,729
2020-06-02 $54.47 $58.04 $51.70 $52.65 $49.21 30,059
2020-06-01 $57.74 $60.51 $54.17 $54.31 $50.76 30,831
2020-05-29 $58.64 $59.98 $57.16 $58.00 $54.21 134,743
2020-05-28 $60.35 $62.76 $58.15 $58.15 $54.35 42,064
2020-05-27 $57.00 $60.70 $55.99 $59.81 $55.90 31,116
2020-05-26 $56.10 $57.00 $55.17 $56.37 $52.68 15,674
2020-05-22 $55.46 $55.60 $54.00 $54.69 $51.11 16,480
2020-05-21 $53.62 $57.17 $53.00 $54.75 $51.17 28,162
2020-05-20 $52.02 $54.35 $52.02 $53.90 $50.37 15,073
2020-05-19 $53.75 $53.75 $50.60 $50.92 $47.59 13,219
2020-05-18 $50.69 $53.80 $50.69 $53.74 $50.22 21,998
2020-05-15 $49.56 $50.62 $48.00 $49.91 $46.64 13,761
2020-05-14 $46.08 $49.74 $46.08 $49.74 $46.49 19,763
2020-05-13 $48.06 $49.29 $46.68 $47.22 $44.13 14,368
2020-05-12 $50.00 $50.75 $47.65 $47.65 $44.53 24,922
2020-05-11 $50.80 $52.68 $46.68 $50.22 $46.93 20,819
2020-05-08 $50.96 $54.09 $50.96 $51.80 $48.41 13,500
2020-05-07 $50.40 $51.30 $49.00 $49.74 $46.49 18,499
2020-05-06 $50.47 $51.99 $48.77 $50.46 $47.16 14,829
2020-05-05 $53.67 $54.82 $49.50 $50.32 $46.54 19,316
2020-05-04 $53.93 $54.00 $51.96 $52.55 $48.60 12,202
2020-05-01 $53.93 $55.49 $51.43 $54.29 $50.21 28,267
2020-04-30 $54.79 $57.12 $54.12 $55.78 $51.59 14,866
2020-04-29 $52.00 $56.95 $51.00 $56.29 $52.06 27,049
2020-04-28 $50.99 $51.50 $49.83 $50.72 $46.91 12,430
2020-04-27 $47.00 $50.50 $47.00 $50.18 $46.41 33,756
2020-04-24 $46.65 $47.46 $45.99 $47.20 $43.65 7,774
2020-04-23 $45.01 $47.50 $45.01 $46.65 $43.14 13,754
2020-04-22 $45.99 $48.12 $45.99 $46.14 $42.67 16,344
2020-04-21 $45.00 $47.06 $44.50 $45.17 $41.78 11,879
2020-04-20 $46.00 $46.60 $45.10 $46.19 $42.72 13,038
2020-04-17 $46.34 $47.33 $45.50 $47.15 $43.61 17,541
2020-04-16 $47.60 $47.60 $44.20 $45.21 $41.81 22,186
2020-04-15 $48.95 $48.95 $46.60 $47.80 $44.21 36,196
2020-04-14 $53.00 $53.04 $49.18 $49.49 $45.77 19,379
2020-04-13 $53.02 $55.50 $50.81 $52.79 $48.82 35,455
2020-04-09 $48.99 $53.90 $48.50 $53.68 $49.65 25,548
2020-04-08 $47.94 $48.50 $46.26 $48.50 $44.86 40,969
2020-04-07 $50.09 $50.09 $47.00 $47.99 $44.38 36,500
2020-04-06 $49.35 $49.66 $47.00 $49.66 $45.93 36,183
2020-04-03 $47.95 $50.50 $44.93 $47.20 $43.65 26,718
2020-04-02 $47.75 $49.90 $47.19 $48.71 $45.05 19,811
2020-04-01 $50.25 $50.99 $47.50 $47.50 $43.93 18,485
2020-03-31 $51.40 $52.00 $49.26 $52.00 $48.09 39,317
2020-03-30 $50.00 $52.50 $49.91 $52.10 $48.19 19,198
2020-03-27 $53.99 $53.99 $50.00 $50.00 $46.24 8,082
2020-03-26 $50.00 $55.85 $48.84 $55.55 $51.38 40,218
2020-03-25 $50.22 $51.14 $47.37 $50.83 $47.01 47,514
2020-03-24 $50.48 $52.61 $47.21 $50.49 $46.70 34,438
2020-03-23 $50.94 $51.07 $48.00 $48.80 $45.13 21,995
2020-03-20 $52.07 $54.00 $47.21 $49.70 $45.97 92,354
2020-03-19 $50.37 $54.00 $49.16 $53.00 $49.02 31,215
2020-03-18 $54.96 $55.65 $48.80 $51.40 $47.54 24,010
2020-03-17 $51.67 $56.99 $50.00 $56.71 $52.45 21,333
2020-03-16 $54.81 $55.40 $50.25 $50.26 $46.48 18,947
2020-03-13 $55.86 $62.64 $52.07 $58.51 $54.11 27,893
2020-03-12 $55.58 $55.58 $51.32 $54.00 $49.94 20,375
2020-03-11 $60.00 $61.50 $56.00 $58.00 $53.64 16,898
2020-03-10 $60.17 $63.70 $58.00 $61.41 $56.80 12,551
2020-03-09 $64.00 $64.00 $56.01 $59.74 $55.25 33,930
2020-03-06 $66.36 $67.46 $65.00 $65.64 $60.71 44,255
2020-03-05 $69.19 $69.80 $65.55 $67.37 $62.31 19,580
2020-03-04 $69.85 $70.00 $68.78 $69.83 $64.58 20,084
2020-03-03 $69.98 $69.98 $68.00 $69.60 $64.37 33,951
2020-03-02 $68.77 $70.00 $68.77 $70.00 $64.74 14,914
2020-02-28 $71.75 $72.00 $67.50 $68.47 $63.32 29,208
2020-02-27 $73.00 $73.28 $71.60 $72.55 $67.10 26,001
2020-02-26 $73.30 $74.00 $72.66 $73.61 $68.08 14,533
2020-02-25 $73.60 $73.60 $71.52 $72.77 $67.30 16,723
2020-02-24 $72.70 $73.49 $72.00 $73.24 $67.74 18,907
2020-02-21 $73.95 $73.95 $72.51 $73.44 $67.92 7,819
2020-02-20 $72.48 $74.04 $72.48 $73.98 $68.42 6,774
2020-02-19 $72.40 $73.07 $72.05 $72.85 $67.38 6,687
2020-02-18 $72.80 $72.89 $72.17 $72.17 $66.75 1,899
2020-02-14 $72.34 $72.50 $71.55 $72.31 $66.88 5,753
2020-02-13 $71.96 $72.50 $71.32 $72.26 $66.83 21,353
2020-02-12 $72.80 $72.80 $72.13 $72.20 $66.77 5,807
2020-02-11 $72.80 $72.80 $72.08 $72.34 $66.90 6,945
2020-02-10 $72.25 $72.65 $71.76 $72.65 $67.19 3,483
2020-02-07 $72.45 $73.00 $71.72 $72.20 $66.77 13,270
2020-02-06 $73.39 $73.78 $72.13 $72.60 $67.14 4,922
2020-02-05 $72.90 $73.65 $72.50 $73.00 $67.51 14,004
2020-02-04 $73.14 $73.20 $72.35 $73.00 $67.03 5,840
2020-02-03 $72.94 $72.94 $72.04 $72.59 $66.65 10,122
2020-01-31 $72.50 $72.70 $71.82 $72.18 $66.27 22,770
2020-01-30 $73.06 $73.19 $71.01 $72.99 $67.02 22,078
2020-01-29 $74.48 $74.48 $72.34 $73.19 $67.20 6,249
2020-01-28 $74.27 $74.69 $73.27 $74.09 $68.03 4,486
2020-01-27 $74.05 $74.64 $73.47 $73.83 $67.79 7,133
2020-01-24 $75.26 $75.41 $74.07 $74.40 $68.31 9,481
2020-01-23 $75.50 $76.00 $75.01 $75.22 $69.07 11,328
2020-01-22 $75.45 $75.91 $74.94 $75.22 $69.07 33,344
2020-01-21 $76.26 $76.50 $75.50 $75.50 $69.32 4,278
2020-01-17 $77.22 $77.34 $75.95 $76.39 $70.14 6,266
2020-01-16 $77.54 $77.54 $76.82 $77.00 $70.70 8,995
2020-01-15 $76.10 $76.50 $75.50 $75.75 $69.55 4,571
2020-01-14 $77.00 $77.00 $75.71 $75.98 $69.76 8,094
2020-01-13 $76.95 $77.00 $75.25 $76.63 $70.36 5,097
2020-01-10 $77.50 $77.85 $76.47 $77.13 $70.82 6,999
2020-01-09 $76.75 $77.45 $75.27 $76.80 $70.52 9,796
2020-01-08 $76.93 $76.93 $76.93 $76.93 $70.64 1,974
2020-01-07 $75.61 $77.75 $75.00 $76.93 $70.64 16,260
2020-01-06 $77.69 $77.71 $75.45 $76.30 $70.06 11,945
2020-01-03 $77.65 $78.37 $77.53 $77.54 $71.20 3,495
2020-01-02 $79.65 $79.65 $78.30 $78.51 $72.09 11,433
2019-12-31 $79.74 $80.25 $78.91 $80.15 $73.59 10,704
2019-12-30 $79.47 $80.25 $78.51 $79.98 $73.44 12,719
2019-12-27 $80.00 $80.00 $79.33 $79.33 $72.84 10,011
2019-12-26 $79.19 $79.73 $79.19 $79.39 $72.90 3,558
2019-12-24 $78.90 $80.00 $78.90 $79.10 $72.63 9,150
2019-12-23 $79.85 $80.20 $78.99 $79.50 $73.00 11,242
2019-12-20 $79.52 $80.60 $79.34 $79.86 $73.33 49,100
2019-12-19 $78.90 $80.00 $78.67 $79.74 $73.22 7,863
2019-12-18 $78.76 $80.14 $78.76 $79.11 $72.64 4,355
2019-12-17 $80.01 $81.02 $78.74 $80.15 $73.59 51,374
2019-12-16 $78.88 $80.35 $78.88 $80.12 $73.57 34,691
2019-12-13 $75.17 $79.00 $75.05 $78.95 $72.49 41,221
2019-12-12 $75.11 $76.22 $74.25 $75.79 $69.59 19,677
2019-12-11 $75.25 $75.25 $74.13 $75.01 $68.87 40,717
2019-12-10 $74.12 $74.50 $74.00 $74.50 $68.41 12,099
2019-12-09 $73.70 $74.91 $73.00 $74.13 $68.07 20,648
2019-12-06 $73.26 $74.60 $73.25 $74.25 $68.18 229,663
2019-12-05 $75.81 $75.89 $73.77 $75.22 $69.07 9,685
2019-12-04 $77.53 $77.53 $76.36 $76.36 $70.11 4,631
2019-12-03 $77.50 $77.50 $77.50 $77.50 $71.16 652
2019-12-02 $77.38 $78.47 $77.38 $78.00 $71.62 2,478
2019-11-29 $79.48 $79.48 $77.11 $77.90 $71.53 6,636
2019-11-27 $79.05 $79.94 $77.37 $78.51 $72.09 2,826
2019-11-26 $76.50 $80.70 $76.50 $79.75 $73.23 5,459
2019-11-25 $80.29 $80.64 $78.04 $79.53 $73.02 6,383
2019-11-22 $79.64 $79.88 $79.35 $79.35 $72.86 1,962
2019-11-21 $80.32 $81.00 $79.35 $79.35 $72.86 5,880
2019-11-20 $80.12 $81.00 $78.85 $79.00 $72.54 7,646
2019-11-19 $80.00 $80.00 $76.21 $78.37 $71.96 7,435
2019-11-18 $79.10 $79.88 $79.10 $79.40 $72.90 1,689
2019-11-15 $79.88 $80.12 $78.12 $79.30 $72.81 4,661
2019-11-14 $78.35 $80.80 $78.35 $79.36 $72.87 4,304
2019-11-13 $79.00 $81.74 $78.98 $81.00 $74.37 5,905
2019-11-12 $80.45 $80.56 $80.02 $80.02 $73.47 1,511
2019-11-11 $80.61 $80.61 $80.61 $80.61 $74.02 676
2019-11-08 $80.63 $81.13 $80.07 $80.61 $74.02 3,027
2019-11-07 $80.23 $80.23 $77.49 $80.01 $73.46 3,619
2019-11-06 $80.25 $80.85 $80.00 $80.12 $73.57 3,164
2019-11-05 $82.00 $82.00 $80.18 $80.94 $73.85 5,873
2019-11-04 $80.00 $81.60 $79.80 $81.25 $74.13 4,237
2019-11-01 $78.03 $79.70 $78.03 $79.70 $72.72 2,244
2019-10-31 $80.50 $81.00 $77.02 $77.51 $70.72 8,694
2019-10-30 $80.50 $81.00 $80.50 $80.90 $73.81 3,767
2019-10-29 $77.33 $80.20 $76.93 $79.62 $72.64 4,752
2019-10-28 $79.22 $80.20 $79.03 $79.03 $72.11 3,739
2019-10-25 $79.00 $79.00 $79.00 $79.00 $72.08 1,087
2019-10-24 $80.20 $80.60 $75.41 $78.50 $71.62 3,654
2019-10-23 $74.84 $80.50 $74.84 $80.46 $73.41 7,791
2019-10-22 $77.93 $78.23 $76.63 $76.63 $69.92 3,819
2019-10-21 $75.75 $78.04 $75.75 $78.04 $71.20 3,804
2019-10-18 $75.12 $75.40 $74.44 $75.19 $68.60 4,512
2019-10-17 $75.20 $75.50 $74.32 $75.50 $68.88 2,528
2019-10-16 $75.00 $76.33 $75.00 $76.00 $69.34 3,212
2019-10-15 $75.81 $76.35 $73.05 $75.42 $68.81 3,448
2019-10-14 $74.69 $75.95 $74.50 $75.95 $69.30 3,096
2019-10-11 $74.66 $75.78 $74.66 $75.00 $68.43 5,578
2019-10-10 $73.70 $74.80 $73.70 $74.27 $67.76 2,997
2019-10-09 $73.17 $74.50 $73.17 $73.65 $67.20 1,891
2019-10-08 $73.50 $74.03 $73.00 $73.20 $66.79 5,568
2019-10-07 $74.45 $75.20 $74.25 $74.25 $67.74 1,779
2019-10-04 $74.80 $75.50 $74.80 $74.80 $68.25 2,962
2019-10-03 $75.00 $76.05 $75.00 $75.28 $68.68 4,053
2019-10-02 $76.00 $76.00 $75.41 $75.41 $68.80 3,662
2019-10-01 $75.15 $76.70 $75.15 $76.01 $69.35 7,999
2019-09-30 $75.42 $75.89 $75.01 $75.01 $68.44 5,980
2019-09-27 $76.58 $76.96 $75.08 $75.21 $68.62 5,857
2019-09-26 $77.00 $77.78 $76.35 $76.42 $69.72 4,932
2019-09-25 $75.68 $78.60 $75.61 $77.42 $70.64 9,878
2019-09-24 $75.96 $77.25 $75.96 $76.22 $69.54 4,129
2019-09-23 $76.08 $76.39 $75.01 $75.81 $69.17 2,751
2019-09-20 $79.41 $80.36 $75.35 $75.86 $69.21 41,916
2019-09-19 $79.33 $80.90 $79.21 $79.50 $72.53 5,582
2019-09-18 $79.88 $80.00 $79.20 $79.65 $72.67 6,109
2019-09-17 $80.00 $80.65 $78.00 $79.70 $72.72 8,059
2019-09-16 $80.31 $82.00 $77.99 $80.20 $73.17 11,242
2019-09-13 $81.88 $82.51 $79.70 $80.40 $73.36 18,457
2019-09-12 $79.00 $82.80 $78.31 $81.85 $74.68 17,713
2019-09-11 $78.36 $79.14 $76.20 $78.79 $71.89 11,514
2019-09-10 $75.68 $79.75 $73.51 $77.60 $70.80 14,571
2019-09-09 $73.26 $76.00 $73.26 $75.87 $69.22 8,285
2019-09-06 $73.47 $73.50 $72.40 $73.05 $66.65 7,258
2019-09-05 $72.81 $73.95 $72.75 $73.50 $67.06 6,122
2019-09-04 $73.20 $74.18 $72.43 $72.43 $66.08 4,779
2019-09-03 $73.21 $73.89 $73.13 $73.49 $67.05 7,061
2019-08-30 $74.00 $74.00 $73.00 $73.94 $67.46 5,725
2019-08-29 $74.45 $74.45 $73.24 $73.90 $67.43 3,048
2019-08-28 $74.50 $74.50 $73.15 $74.00 $67.52 4,186
2019-08-27 $73.90 $75.44 $73.00 $74.97 $68.40 6,964
2019-08-26 $73.30 $73.75 $72.14 $72.97 $66.58 9,159
2019-08-23 $72.60 $74.07 $72.01 $72.55 $66.19 7,658
2019-08-22 $73.00 $73.00 $72.40 $72.65 $66.28 12,355
2019-08-21 $74.28 $74.84 $73.48 $73.72 $67.26 5,733
2019-08-20 $73.59 $73.84 $73.00 $73.84 $67.37 2,754
2019-08-19 $75.60 $75.60 $74.58 $74.58 $68.05 1,687
2019-08-16 $76.34 $76.34 $74.35 $74.89 $68.33 8,286
2019-08-15 $72.35 $76.65 $72.35 $76.00 $69.34 4,899
2019-08-14 $73.82 $73.82 $72.00 $72.18 $65.86 4,069
2019-08-13 $72.91 $74.58 $71.24 $74.58 $68.05 6,064
2019-08-12 $73.15 $74.00 $73.15 $73.25 $66.83 7,440
2019-08-09 $75.54 $75.54 $73.27 $73.27 $66.85 4,508
2019-08-08 $74.00 $75.83 $74.00 $74.54 $68.01 6,589
2019-08-07 $78.25 $78.25 $73.61 $73.61 $67.16 2,588
2019-08-06 $74.00 $74.99 $74.00 $74.58 $68.05 5,633
2019-08-05 $80.29 $80.29 $72.99 $73.25 $66.83 19,015
2019-08-02 $78.85 $79.67 $78.85 $79.67 $72.69 2,444
2019-08-01 $78.65 $79.90 $78.49 $78.81 $71.90 18,695
2019-07-31 $78.86 $80.99 $78.20 $78.20 $71.35 11,316
2019-07-30 $78.59 $79.80 $78.25 $79.30 $71.88 5,841
2019-07-29 $78.75 $80.00 $78.75 $78.85 $71.48 3,781
2019-07-26 $80.00 $80.00 $79.24 $79.75 $72.29 5,325
2019-07-25 $79.64 $80.30 $79.46 $80.30 $72.79 2,113
2019-07-24 $79.93 $81.00 $79.93 $80.99 $73.42 4,716
2019-07-23 $79.99 $80.49 $79.85 $80.49 $72.96 2,897
2019-07-22 $79.75 $80.30 $79.24 $80.30 $72.79 3,850
2019-07-19 $79.87 $80.16 $79.54 $79.77 $72.31 4,227
2019-07-18 $79.71 $80.95 $76.81 $80.50 $72.97 4,420
2019-07-17 $80.50 $80.50 $78.97 $80.00 $72.52 3,419
2019-07-16 $80.45 $80.70 $78.90 $80.00 $72.52 7,243
2019-07-15 $78.90 $81.00 $78.90 $81.00 $73.42 3,835
2019-07-12 $80.85 $81.00 $79.03 $80.74 $73.19 8,181
2019-07-11 $80.55 $80.98 $80.02 $80.59 $73.05 4,051
2019-07-10 $79.64 $81.00 $79.64 $80.40 $72.88 2,896
2019-07-09 $80.30 $81.40 $79.82 $81.00 $73.42 4,269
2019-07-08 $80.70 $81.00 $78.99 $80.66 $73.12 7,910
2019-07-05 $79.14 $82.15 $78.37 $81.49 $73.87 2,756
2019-07-03 $79.65 $80.00 $78.00 $79.30 $71.88 5,733
2019-07-02 $79.80 $79.83 $79.65 $79.80 $72.34 1,900
2019-07-01 $81.50 $81.50 $78.99 $79.70 $72.25 9,301
2019-06-28 $80.71 $82.50 $80.61 $81.50 $73.88 93,514
2019-06-27 $76.90 $80.30 $76.21 $80.12 $72.63 14,228
2019-06-26 $77.24 $79.09 $75.87 $78.20 $70.89 5,377
2019-06-25 $78.09 $80.14 $76.24 $77.21 $69.99 14,304
2019-06-24 $78.00 $79.11 $77.09 $77.09 $69.88 10,476
2019-06-21 $79.34 $80.85 $78.01 $79.14 $71.74 11,308
2019-06-20 $81.09 $81.09 $79.61 $79.61 $72.16 6,626
2019-06-19 $80.80 $81.99 $80.25 $80.40 $72.88 6,614
2019-06-18 $81.75 $82.00 $80.59 $81.87 $74.21 5,840
2019-06-17 $81.80 $81.94 $80.00 $81.72 $74.08 6,173
2019-06-14 $81.70 $82.71 $79.61 $81.71 $74.07 8,246
2019-06-13 $82.49 $82.49 $81.05 $82.00 $74.33 7,044
2019-06-12 $82.44 $82.65 $79.93 $82.33 $74.63 6,366
2019-06-11 $82.58 $83.55 $81.32 $82.49 $74.77 10,771
2019-06-10 $78.35 $84.88 $77.00 $82.68 $74.95 14,129
2019-06-07 $80.65 $80.65 $77.90 $78.10 $70.80 7,920
2019-06-06 $80.22 $81.88 $78.04 $80.75 $73.20 6,917
2019-06-05 $83.69 $83.69 $79.80 $80.40 $72.88 12,643
2019-06-04 $83.00 $84.32 $82.73 $82.75 $75.01 5,600
2019-06-03 $82.85 $83.00 $82.31 $83.00 $75.24 5,228
2019-05-31 $82.73 $83.48 $82.23 $82.23 $74.54 9,230
2019-05-30 $84.70 $84.73 $81.47 $83.09 $75.32 9,195
2019-05-29 $84.29 $85.29 $83.22 $84.30 $76.42 9,554
2019-05-28 $84.32 $85.00 $82.25 $84.39 $76.50 5,896
2019-05-24 $84.40 $85.45 $83.11 $85.45 $77.46 3,341
2019-05-23 $84.30 $85.00 $83.55 $84.99 $77.04 3,693
2019-05-22 $84.68 $85.68 $83.00 $84.40 $76.51 7,464
2019-05-21 $85.49 $85.94 $83.72 $85.74 $77.72 3,660
2019-05-20 $84.99 $85.19 $82.98 $85.19 $77.22 7,611
2019-05-17 $84.36 $85.00 $82.53 $85.00 $77.05 2,851
2019-05-16 $85.68 $85.68 $84.00 $85.00 $77.05 7,363
2019-05-15 $83.20 $84.66 $83.20 $84.66 $76.74 4,352
2019-05-14 $84.10 $85.49 $81.02 $84.06 $76.20 8,558
2019-05-13 $85.95 $85.95 $81.02 $84.04 $76.18 7,208
2019-05-10 $81.98 $83.39 $81.00 $81.98 $74.31 8,385
2019-05-09 $83.38 $84.48 $81.51 $82.10 $74.42 3,280
2019-05-08 $84.30 $84.30 $83.39 $83.40 $75.60 2,131
2019-05-07 $84.01 $84.01 $82.15 $83.66 $75.84 4,769
2019-05-06 $83.15 $85.63 $82.78 $84.95 $77.00 4,534
2019-05-03 $83.65 $85.56 $83.65 $85.56 $77.56 4,671
2019-05-02 $82.80 $83.87 $82.80 $83.71 $75.88 2,273
2019-05-01 $82.30 $84.47 $82.05 $84.05 $76.19 3,624
2019-04-30 $83.97 $84.25 $82.50 $83.85 $75.55 5,481
2019-04-29 $82.88 $84.00 $82.50 $83.95 $75.64 3,805
2019-04-26 $83.29 $83.29 $83.29 $83.29 $75.04 1,270
2019-04-25 $82.00 $82.98 $82.00 $82.75 $74.56 1,423
2019-04-24 $82.50 $82.52 $82.00 $82.49 $74.32 3,503
2019-04-23 $81.51 $83.75 $81.50 $83.35 $75.10 2,810
2019-04-22 $82.75 $83.56 $82.35 $82.35 $74.20 5,113
2019-04-18 $80.56 $82.33 $80.56 $82.33 $74.18 1,640
2019-04-17 $82.95 $82.95 $82.21 $82.21 $74.07 1,104
2019-04-16 $81.26 $83.07 $81.26 $82.01 $73.89 2,324
2019-04-15 $82.45 $82.45 $82.45 $82.45 $74.29 1,031
2019-04-12 $82.68 $82.68 $82.68 $82.68 $74.49 1,052
2019-04-11 $81.80 $81.80 $81.61 $81.61 $73.53 1,343
2019-04-10 $81.05 $82.20 $81.00 $82.01 $73.89 2,822
2019-04-09 $81.88 $81.88 $79.55 $79.60 $71.72 1,763
2019-04-08 $81.70 $81.70 $81.40 $81.40 $73.34 2,066
2019-04-05 $80.60 $81.69 $80.57 $81.69 $73.60 2,050
2019-04-04 $80.58 $80.75 $80.25 $80.25 $72.31 3,403
2019-04-03 $81.02 $82.00 $81.00 $82.00 $73.88 1,160
2019-04-02 $81.20 $81.40 $81.20 $81.40 $73.34 2,103
2019-04-01 $81.70 $81.70 $81.15 $81.15 $73.12 5,573
2019-03-29 $82.85 $82.85 $82.85 $82.85 $74.65 1,817
2019-03-28 $80.11 $83.99 $80.11 $83.99 $75.68 1,649
2019-03-27 $84.11 $84.11 $84.11 $84.11 $75.78 625
2019-03-26 $81.50 $83.60 $81.50 $83.60 $75.32 3,662
2019-03-25 $82.00 $82.00 $81.88 $81.88 $73.77 1,202
2019-03-22 $81.25 $83.20 $80.90 $80.90 $72.89 6,618
2019-03-21 $81.50 $81.50 $80.75 $80.75 $72.76 3,164
2019-03-20 $79.00 $79.71 $79.00 $79.71 $71.82 949
2019-03-19 $80.10 $80.92 $79.87 $80.20 $72.26 1,716
2019-03-18 $80.61 $80.61 $80.61 $80.61 $72.63 550
2019-03-15 $81.40 $82.81 $80.00 $82.37 $74.22 16,195
2019-03-14 $81.00 $81.00 $81.00 $81.00 $72.98 572
2019-03-13 $82.60 $82.63 $80.50 $81.00 $72.98 5,587
2019-03-12 $82.63 $82.63 $82.63 $82.63 $74.45 779
2019-03-11 $80.49 $82.68 $79.41 $81.75 $73.66 3,427
2019-03-08 $79.34 $81.97 $79.34 $80.35 $72.40 2,931
2019-03-07 $82.97 $83.15 $80.95 $80.95 $72.94 1,516
2019-03-06 $82.00 $82.01 $82.00 $82.00 $73.88 1,743
2019-03-05 $81.79 $82.25 $80.31 $82.25 $74.11 1,983
2019-03-04 $82.23 $82.23 $82.23 $82.23 $74.09 979
2019-03-01 $81.41 $83.35 $81.41 $83.35 $75.10 1,194
2019-02-28 $81.45 $82.99 $81.45 $82.99 $74.77 2,885
2019-02-27 $80.53 $82.54 $80.53 $82.54 $74.37 1,950
2019-02-26 $82.25 $84.40 $81.93 $82.38 $74.22 4,087
2019-02-25 $84.09 $85.00 $82.05 $82.15 $74.02 6,146
2019-02-22 $83.00 $86.20 $82.00 $86.20 $77.67 7,604
2019-02-21 $79.50 $81.75 $79.50 $81.75 $73.66 7,040
2019-02-20 $80.00 $80.00 $79.01 $79.01 $71.19 2,302
2019-02-19 $79.26 $80.00 $78.31 $79.75 $71.86 2,167
2019-02-15 $78.88 $80.30 $78.00 $79.05 $71.22 4,971
2019-02-14 $79.75 $79.75 $77.75 $78.41 $70.65 2,570
2019-02-13 $79.50 $79.93 $79.44 $79.93 $72.02 2,444
2019-02-12 $80.00 $80.00 $79.30 $79.70 $71.81 1,611
2019-02-11 $78.51 $79.80 $78.51 $79.20 $71.36 3,222
2019-02-08 $77.99 $78.39 $76.02 $78.05 $70.32 2,355
2019-02-07 $77.86 $77.86 $77.20 $77.20 $69.56 1,485
2019-02-06 $77.15 $78.20 $77.15 $77.66 $69.97 3,741
2019-02-05 $76.75 $77.90 $76.75 $77.10 $69.01 2,561
2019-02-04 $76.00 $76.50 $76.00 $76.10 $68.12 2,736
2019-02-01 $76.37 $76.75 $75.01 $75.95 $67.98 2,264
2019-01-31 $76.62 $76.62 $75.00 $76.10 $68.12 48,912
2019-01-30 $75.30 $76.72 $74.17 $74.52 $66.70 7,003
2019-01-29 $74.00 $74.66 $74.00 $74.66 $66.83 2,202
2019-01-28 $72.30 $76.00 $72.30 $73.96 $66.20 3,502
2019-01-25 $75.99 $75.99 $73.35 $73.61 $65.89 3,623
2019-01-24 $73.33 $76.25 $73.33 $76.25 $68.25 7,385
2019-01-23 $73.00 $73.78 $72.66 $72.66 $65.04 1,716
2019-01-22 $72.90 $73.84 $71.35 $73.00 $65.34 1,766
2019-01-18 $74.17 $75.00 $72.75 $72.85 $65.21 8,650
2019-01-17 $75.39 $75.39 $71.54 $74.46 $66.65 4,393
2019-01-16 $77.30 $77.30 $75.22 $75.22 $67.33 2,703
2019-01-15 $78.21 $78.21 $76.38 $77.30 $69.19 893
2019-01-14 $80.50 $80.50 $78.25 $78.26 $70.05 3,730
2019-01-11 $81.75 $82.60 $81.35 $81.35 $72.82 1,325
2019-01-10 $83.00 $83.00 $82.00 $82.60 $73.94 3,157
2019-01-09 $84.95 $84.95 $82.19 $82.59 $73.93 3,194
2019-01-08 $84.39 $84.39 $83.33 $84.00 $75.19 2,876
2019-01-07 $84.35 $84.50 $83.75 $83.89 $75.09 3,070
2019-01-04 $84.75 $84.75 $83.18 $83.37 $74.63 6,048
2019-01-03 $84.75 $84.75 $83.74 $84.50 $75.64 2,250
2019-01-02 $83.67 $84.00 $81.50 $84.00 $75.19 16,847
2018-12-31 $84.58 $84.58 $79.34 $83.25 $74.52 17,811
2018-12-28 $80.91 $83.79 $80.91 $83.27 $74.54 3,283
2018-12-27 $76.74 $84.52 $76.65 $80.70 $72.24 5,121
2018-12-26 $75.51 $79.75 $75.51 $77.51 $69.38 5,050
2018-12-24 $78.82 $79.50 $77.50 $77.80 $69.64 2,614
2018-12-21 $80.88 $81.50 $79.32 $79.51 $71.17 21,296
2018-12-20 $83.99 $84.30 $80.98 $81.50 $72.95 11,293
2018-12-19 $83.60 $84.72 $83.00 $84.04 $75.23 3,185
2018-12-18 $83.00 $84.75 $82.50 $84.17 $75.34 5,039
2018-12-17 $82.00 $85.00 $79.18 $83.10 $74.38 8,762
2018-12-14 $80.21 $84.03 $79.50 $82.02 $73.42 7,145
2018-12-13 $81.46 $84.12 $81.17 $82.15 $73.53 9,198
2018-12-12 $83.00 $84.11 $81.31 $83.35 $74.61 6,786
2018-12-11 $83.85 $83.85 $81.85 $82.80 $74.12 2,056
2018-12-10 $81.08 $84.65 $81.08 $84.63 $75.75 2,892
2018-12-07 $82.50 $85.00 $81.25 $83.05 $74.34 4,287
2018-12-06 $83.70 $84.11 $83.44 $84.11 $75.29 3,389
2018-12-04 $84.60 $85.61 $84.60 $85.61 $76.63 2,594
2018-12-03 $86.51 $87.48 $86.51 $87.48 $78.31 968
2018-11-30 $87.40 $89.00 $87.40 $87.44 $78.27 3,250
2018-11-29 $87.44 $88.45 $87.00 $87.00 $77.88 5,057
2018-11-28 $88.50 $88.50 $88.04 $88.04 $78.81 1,972
2018-11-27 $86.15 $87.45 $84.91 $86.88 $77.77 3,677
2018-11-26 $85.88 $87.00 $85.77 $86.00 $76.98 2,689
2018-11-23 $85.76 $85.85 $84.80 $85.75 $76.76 2,192
2018-11-21 $86.20 $86.30 $84.35 $86.30 $77.25 1,584
2018-11-20 $86.52 $86.84 $85.25 $86.00 $76.98 1,608
2018-11-19 $85.49 $86.70 $84.50 $85.76 $76.77 2,432
2018-11-16 $85.37 $87.85 $85.25 $85.75 $76.76 5,053
2018-11-15 $86.48 $86.48 $86.48 $86.48 $77.41 997
2018-11-14 $85.50 $85.50 $85.46 $85.46 $76.50 1,415
2018-11-13 $86.00 $86.88 $85.00 $86.69 $77.60 5,308
2018-11-12 $87.37 $87.37 $86.00 $86.48 $77.41 2,193
2018-11-09 $87.37 $87.37 $87.31 $87.31 $78.15 1,820
2018-11-08 $86.93 $86.93 $84.34 $85.26 $76.32 2,744
2018-11-07 $87.70 $87.70 $87.70 $87.70 $78.50 1,818
2018-11-06 $87.61 $88.01 $87.61 $87.90 $78.68 2,185
2018-11-05 $86.25 $87.45 $86.25 $87.45 $78.28 2,009
2018-11-02 $86.35 $86.47 $86.00 $86.25 $77.20 5,772
2018-11-01 $85.50 $86.84 $85.50 $86.84 $77.73 2,643
2018-10-31 $85.47 $86.30 $84.65 $85.50 $76.53 3,961
2018-10-30 $83.30 $86.00 $82.51 $86.00 $76.53 3,106
2018-10-29 $84.50 $85.25 $83.75 $85.25 $75.87 2,609
2018-10-26 $82.98 $83.68 $82.90 $83.68 $74.47 3,236
2018-10-25 $82.01 $83.37 $82.00 $83.37 $74.19 4,825
2018-10-24 $82.50 $83.33 $81.45 $81.50 $72.53 4,477
2018-10-23 $82.00 $83.00 $82.00 $83.00 $73.86 4,037
2018-10-22 $83.24 $84.49 $82.50 $83.42 $74.24 2,643
2018-10-19 $83.57 $84.03 $83.00 $83.00 $73.86 4,599
2018-10-18 $83.64 $84.49 $83.00 $83.74 $74.52 8,162
2018-10-17 $83.21 $84.00 $83.21 $83.63 $74.42 1,881
2018-10-16 $84.50 $84.53 $84.35 $84.50 $75.20 3,361
2018-10-15 $83.00 $84.70 $82.99 $84.19 $74.92 5,741
2018-10-12 $85.19 $86.50 $83.00 $83.24 $74.08 3,846
2018-10-11 $86.08 $86.08 $81.89 $84.56 $75.25 4,986
2018-10-10 $87.66 $88.05 $85.75 $86.00 $76.53 3,582
2018-10-09 $87.85 $89.45 $87.21 $87.53 $77.89 6,371
2018-10-08 $86.99 $87.98 $85.39 $87.98 $78.30 3,096
2018-10-05 $87.47 $87.69 $86.98 $87.01 $77.43 2,262
2018-10-04 $87.48 $87.48 $86.66 $86.66 $77.12 2,244
2018-10-03 $87.85 $88.00 $84.20 $87.61 $77.97 10,132
2018-10-02 $89.18 $89.50 $87.86 $87.86 $78.19 3,678
2018-10-01 $90.00 $90.00 $88.87 $89.27 $79.44 18,310
2018-09-28 $89.00 $90.00 $89.00 $89.99 $80.08 3,331
2018-09-27 $89.46 $89.79 $87.59 $89.79 $79.91 2,664
2018-09-26 $88.00 $89.35 $88.00 $89.00 $79.20 2,746
2018-09-25 $87.95 $88.24 $87.35 $88.24 $78.53 2,687
2018-09-24 $86.92 $88.00 $86.92 $87.52 $77.89 2,954
2018-09-21 $86.14 $87.18 $85.89 $87.18 $77.58 15,043
2018-09-20 $86.40 $86.40 $86.11 $86.20 $76.71 3,221
2018-09-19 $87.70 $88.03 $86.33 $86.33 $76.83 3,687
2018-09-18 $86.68 $88.01 $85.26 $86.70 $77.16 6,990
2018-09-17 $88.24 $88.64 $88.12 $88.12 $78.42 2,636
2018-09-14 $89.21 $89.54 $88.40 $88.40 $78.67 4,521
2018-09-13 $89.89 $89.89 $89.50 $89.75 $79.87 1,190
2018-09-12 $90.00 $90.00 $88.97 $89.35 $79.51 3,689
2018-09-11 $89.98 $90.45 $89.96 $90.24 $80.31 2,552
2018-09-10 $90.50 $90.50 $89.25 $90.35 $80.40 10,389
2018-09-07 $89.51 $90.50 $88.75 $90.49 $80.53 6,219
2018-09-06 $89.63 $89.63 $88.75 $89.40 $79.56 5,070
2018-09-05 $90.00 $90.00 $89.46 $89.80 $79.91 3,078
2018-09-04 $89.74 $90.00 $89.38 $90.00 $80.09 3,106
2018-08-31 $90.80 $90.80 $89.11 $89.53 $79.67 2,678
2018-08-30 $90.87 $91.43 $89.11 $90.33 $80.39 5,972
2018-08-29 $90.83 $90.83 $90.25 $90.40 $80.45 2,547
2018-08-28 $90.36 $92.80 $89.97 $91.00 $80.98 3,521
2018-08-27 $89.99 $90.00 $89.75 $89.98 $80.08 4,175
2018-08-24 $90.35 $90.35 $89.40 $89.62 $79.75 4,350
2018-08-23 $89.50 $90.95 $89.12 $90.06 $80.15 2,281
2018-08-22 $91.49 $91.49 $89.95 $89.95 $80.05 2,298
2018-08-21 $90.00 $92.89 $89.77 $91.62 $81.53 4,723
2018-08-20 $91.35 $91.35 $89.03 $89.90 $80.00 2,546
2018-08-17 $91.06 $91.35 $91.06 $91.35 $81.29 8,042
2018-08-16 $92.35 $92.35 $91.00 $91.35 $81.29 4,158
2018-08-15 $89.82 $92.55 $89.82 $91.61 $81.53 2,354
2018-08-14 $93.15 $93.15 $91.43 $92.52 $82.34 5,349
2018-08-13 $94.99 $95.00 $92.00 $92.61 $82.42 4,610
2018-08-10 $92.67 $94.85 $92.67 $94.35 $83.96 13,185
2018-08-09 $93.00 $93.00 $92.50 $92.82 $82.60 1,856
2018-08-08 $92.50 $92.95 $92.50 $92.59 $82.40 1,830
2018-08-07 $91.33 $95.06 $91.33 $92.99 $82.75 2,567
2018-08-06 $90.52 $91.83 $89.56 $91.10 $81.07 3,156
2018-08-03 $91.18 $92.98 $91.18 $91.46 $81.39 6,869
2018-08-02 $89.95 $91.20 $89.70 $90.99 $80.97 9,624
2018-08-01 $90.31 $90.55 $88.64 $90.07 $80.16 9,238
2018-07-31 $89.15 $90.99 $89.15 $89.95 $79.61 3,636
2018-07-30 $89.00 $89.66 $88.71 $88.71 $78.51 17,896
2018-07-27 $89.39 $90.46 $88.31 $89.25 $78.99 2,421
2018-07-26 $88.98 $89.00 $88.25 $89.00 $78.77 2,807
2018-07-25 $89.10 $89.10 $88.30 $88.30 $78.15 11,990
2018-07-24 $88.51 $91.19 $87.77 $89.00 $78.77 17,111
2018-07-23 $88.62 $89.34 $86.77 $89.09 $78.85 8,513
2018-07-20 $89.00 $89.50 $88.50 $88.94 $78.71 4,419
2018-07-19 $90.15 $90.15 $89.20 $89.20 $78.94 14,351
2018-07-18 $88.89 $91.96 $88.77 $90.56 $80.15 18,500
2018-07-17 $89.00 $89.28 $88.25 $88.98 $78.75 13,647
2018-07-16 $90.00 $90.00 $89.64 $89.98 $79.63 6,128
2018-07-13 $91.40 $91.40 $89.25 $89.88 $79.54 4,568
2018-07-12 $90.27 $92.00 $89.10 $91.26 $80.77 3,047
2018-07-11 $90.51 $90.51 $89.22 $89.98 $79.63 9,372
2018-07-10 $88.34 $92.54 $88.34 $91.57 $81.04 15,231
2018-07-09 $89.61 $89.61 $87.73 $89.23 $78.97 14,992
2018-07-06 $91.37 $91.37 $88.75 $89.61 $79.31 11,082
2018-07-05 $87.50 $91.48 $86.55 $91.48 $80.96 8,204
2018-07-03 $88.00 $88.25 $86.22 $87.11 $77.09 7,127
2018-07-02 $85.75 $87.80 $85.59 $87.80 $77.70 21,813
2018-06-29 $88.50 $88.50 $85.60 $86.54 $76.59 12,597
2018-06-28 $88.57 $88.57 $85.20 $85.94 $76.06 9,341
2018-06-27 $86.31 $88.00 $84.92 $84.92 $75.15 14,593
2018-06-26 $85.75 $86.75 $84.33 $86.70 $76.73 6,612
2018-06-25 $85.50 $88.00 $84.07 $85.52 $75.69 13,537
2018-06-22 $85.54 $87.34 $81.28 $85.58 $75.74 409,029
2018-06-21 $86.84 $89.18 $84.66 $84.66 $74.92 16,546
2018-06-20 $89.00 $90.50 $87.74 $89.12 $78.87 17,513
2018-06-19 $89.63 $90.69 $88.13 $89.06 $78.82 7,967
2018-06-18 $87.75 $91.00 $87.75 $89.56 $79.26 12,405
2018-06-15 $87.66 $87.99 $85.83 $87.58 $77.51 40,514
2018-06-14 $87.95 $88.50 $86.96 $87.31 $77.27 13,192
2018-06-13 $86.70 $87.90 $84.99 $87.51 $77.45 8,380
2018-06-12 $85.10 $86.24 $85.10 $85.39 $75.57 3,642
2018-06-11 $87.50 $88.00 $85.30 $86.00 $76.11 10,196
2018-06-08 $86.40 $87.90 $85.18 $85.65 $75.80 51,082
2018-06-07 $88.20 $88.20 $85.79 $86.11 $76.21 3,636
2018-06-06 $88.71 $89.00 $88.01 $88.16 $78.02 2,850
2018-06-05 $87.33 $87.58 $85.81 $86.74 $76.77 3,822
2018-06-04 $87.26 $89.00 $87.26 $87.86 $77.76 7,031
2018-06-01 $84.30 $88.90 $84.30 $88.39 $78.23 15,225
2018-05-31 $83.90 $84.94 $83.46 $84.49 $74.77 6,045
2018-05-30 $82.28 $83.93 $82.01 $82.01 $72.58 4,507
2018-05-29 $84.90 $84.90 $81.47 $81.60 $72.22 3,951
2018-05-25 $85.90 $86.15 $84.45 $84.90 $75.14 4,824
2018-05-24 $86.80 $87.40 $85.63 $86.13 $76.23 4,754
2018-05-23 $87.11 $87.64 $86.23 $86.73 $76.76 5,763
2018-05-22 $87.31 $87.69 $87.09 $87.51 $77.45 3,199
2018-05-21 $88.01 $88.05 $85.11 $86.90 $76.91 4,135
2018-05-18 $87.62 $88.69 $87.44 $88.10 $77.97 3,621
2018-05-17 $85.77 $87.84 $84.76 $87.84 $77.74 2,855
2018-05-16 $86.57 $87.63 $85.53 $86.06 $76.16 4,074
2018-05-15 $86.40 $87.26 $85.78 $86.96 $76.96 5,272
2018-05-14 $87.59 $87.59 $85.65 $86.27 $76.35 9,933
2018-05-11 $87.07 $87.07 $86.55 $86.55 $76.60 1,118
2018-05-10 $87.34 $87.34 $85.41 $86.80 $76.82 8,292
2018-05-09 $86.75 $87.00 $86.55 $87.00 $77.00 2,756
2018-05-08 $86.93 $87.38 $86.25 $86.62 $76.66 5,828
2018-05-07 $87.22 $87.88 $85.68 $87.48 $77.42 2,391
2018-05-04 $87.84 $87.84 $86.50 $87.50 $77.44 1,773
2018-05-03 $86.93 $87.31 $86.28 $86.45 $76.51 4,512
2018-05-02 $87.50 $87.50 $86.68 $86.81 $76.83 1,864
2018-05-01 $88.65 $89.00 $87.87 $87.87 $77.34 4,464
2018-04-30 $88.21 $89.00 $88.21 $89.00 $78.33 2,042
2018-04-27 $88.02 $88.70 $86.18 $88.21 $77.64 2,740
2018-04-26 $88.78 $88.79 $87.41 $87.41 $76.93 2,114
2018-04-25 $87.92 $88.00 $85.03 $87.72 $77.21 3,021
2018-04-24 $89.00 $89.00 $86.77 $88.10 $77.54 4,877
2018-04-23 $87.35 $89.00 $86.60 $89.00 $78.33 2,641
2018-04-20 $87.46 $87.94 $86.54 $86.57 $76.19 2,169
2018-04-19 $86.91 $86.91 $86.87 $86.87 $76.46 961
2018-04-18 $87.50 $87.50 $85.50 $85.50 $75.25 1,188
2018-04-17 $86.72 $87.50 $86.65 $87.50 $77.01 10,241
2018-04-16 $87.31 $87.31 $85.33 $85.33 $75.10 5,650
2018-04-13 $87.00 $87.50 $86.18 $86.61 $76.23 17,635
2018-04-12 $85.25 $87.00 $85.06 $86.75 $76.35 3,749
2018-04-11 $84.42 $86.30 $83.88 $85.31 $75.08 3,791
2018-04-10 $84.40 $84.80 $84.25 $84.70 $74.55 2,726
2018-04-09 $83.79 $84.98 $83.39 $84.25 $74.15 7,451
2018-04-06 $84.83 $85.75 $83.10 $83.10 $73.14 10,493
2018-04-05 $84.25 $85.84 $83.79 $85.50 $75.25 6,654
2018-04-04 $83.70 $84.90 $83.70 $84.39 $74.28 6,364
2018-04-03 $85.00 $85.88 $84.09 $84.10 $74.02 12,706
2018-04-02 $87.00 $87.11 $85.60 $85.60 $75.34 4,643
2018-03-29 $88.75 $88.75 $80.59 $87.30 $76.84 3,391
2018-03-28 $88.26 $89.00 $87.78 $88.99 $78.32 5,797
2018-03-27 $88.90 $89.00 $87.50 $89.00 $78.33 8,151
2018-03-26 $89.50 $89.50 $88.12 $89.00 $78.33 2,516
2018-03-23 $88.01 $90.00 $88.01 $89.00 $78.33 55,319
2018-03-22 $86.79 $88.77 $86.79 $87.90 $77.36 31,123
2018-03-21 $85.97 $87.80 $85.92 $87.80 $77.28 6,778
2018-03-20 $85.00 $87.85 $85.00 $87.25 $76.79 14,219
2018-03-19 $83.68 $85.57 $83.68 $85.57 $75.31 13,527
2018-03-16 $86.00 $86.75 $80.26 $85.20 $74.99 26,130
2018-03-15 $85.75 $86.75 $85.75 $86.26 $75.92 8,846
2018-03-14 $85.93 $86.00 $85.00 $85.79 $75.51 11,105
2018-03-13 $86.00 $86.34 $80.16 $86.00 $75.69 9,878
2018-03-12 $87.52 $88.00 $85.55 $86.64 $76.26 7,599
2018-03-09 $85.00 $90.95 $81.27 $90.40 $79.56 12,192
2018-03-08 $84.95 $87.60 $84.82 $85.00 $74.81 40,154
2018-03-07 $85.85 $88.00 $85.00 $85.10 $74.90 8,032
2018-03-06 $86.00 $88.00 $84.81 $84.81 $74.64 5,809
2018-03-05 $85.00 $86.49 $83.01 $85.41 $75.17 10,887
2018-03-02 $82.00 $86.14 $81.58 $85.00 $74.81 3,503
2018-03-01 $82.00 $83.50 $82.00 $83.50 $73.49 6,845
2018-02-28 $84.10 $84.77 $82.10 $83.50 $73.49 2,205
2018-02-27 $83.50 $87.65 $83.50 $85.75 $75.47 9,962
2018-02-26 $83.00 $83.93 $83.00 $83.93 $73.87 2,009
2018-02-23 $80.40 $83.00 $80.40 $83.00 $73.05 996
2018-02-22 $83.40 $83.40 $83.00 $83.40 $73.40 1,094
2018-02-21 $81.00 $83.83 $81.00 $83.30 $73.32 2,970
2018-02-20 $79.99 $81.00 $79.99 $81.00 $71.29 4,446
2018-02-16 $79.00 $79.50 $78.99 $79.50 $69.97 1,672
2018-02-15 $78.88 $79.00 $77.95 $79.00 $69.53 3,294
2018-02-14 $78.71 $78.88 $78.71 $78.88 $69.43 2,437
2018-02-13 $78.75 $78.75 $77.44 $78.74 $69.30 1,321
2018-02-12 $77.50 $78.75 $77.50 $78.74 $69.30 2,004
2018-02-09 $78.75 $78.75 $78.00 $78.00 $68.65 975
2018-02-08 $77.00 $78.75 $77.00 $77.50 $68.21 2,287
2018-02-07 $78.30 $78.30 $76.70 $77.75 $68.43 2,551
2018-02-06 $76.61 $78.96 $76.00 $78.30 $68.49 11,976
2018-02-05 $78.96 $78.96 $77.00 $78.90 $69.02 3,582
2018-02-02 $76.30 $78.90 $76.00 $78.50 $68.67 2,795
2018-02-01 $76.54 $78.96 $76.54 $78.90 $69.02 10,035
2018-01-31 $78.25 $78.90 $75.97 $78.90 $69.02 2,256
2018-01-30 $76.16 $78.80 $76.16 $78.25 $68.45 2,625
2018-01-29 $78.96 $78.96 $78.00 $78.25 $68.45 1,317
2018-01-26 $78.75 $78.75 $77.02 $77.20 $67.53 1,399
2018-01-25 $78.00 $78.96 $78.00 $78.89 $69.01 1,165
2018-01-24 $76.74 $78.00 $76.74 $78.00 $68.23 2,925
2018-01-23 $76.55 $78.00 $75.52 $77.47 $67.77 2,488
2018-01-22 $77.00 $77.00 $76.56 $76.56 $66.97 1,718
2018-01-19 $76.34 $77.53 $76.00 $76.67 $67.07 5,501
2018-01-18 $76.65 $77.45 $75.80 $75.80 $66.31 4,852
2018-01-17 $77.39 $77.91 $76.90 $77.25 $67.57 4,478
2018-01-16 $78.96 $78.96 $77.00 $77.00 $67.36 2,613
2018-01-12 $78.16 $78.93 $78.16 $78.93 $69.04 1,116
2018-01-11 $78.96 $78.96 $78.75 $78.75 $68.89 823
2018-01-10 $76.01 $79.00 $75.75 $76.50 $66.92 14,965
2018-01-09 $76.45 $76.87 $75.80 $76.62 $67.02 17,254
2018-01-08 $76.00 $77.40 $76.00 $76.25 $66.70 9,531
2018-01-05 $77.30 $78.00 $77.25 $77.49 $67.78 3,229
2018-01-04 $78.98 $79.00 $77.00 $77.33 $67.64 9,579
2018-01-03 $77.55 $81.13 $77.00 $78.93 $69.04 5,038
2018-01-02 $76.11 $81.24 $75.00 $77.23 $67.56 8,981
2017-12-29 $81.99 $81.99 $79.80 $79.80 $69.80 3,089
2017-12-28 $80.00 $80.00 $80.00 $80.00 $69.98 697
2017-12-27 $79.00 $79.00 $76.12 $76.84 $67.22 4,440
2017-12-26 $78.16 $78.16 $78.16 $78.16 $68.37 510
2017-12-22 $78.10 $81.50 $75.71 $80.19 $70.15 1,143
2017-12-21 $77.23 $79.75 $77.23 $79.75 $69.76 1,672
2017-12-20 $82.64 $82.64 $82.44 $82.44 $72.11 791
2017-12-19 $76.13 $80.71 $75.56 $77.51 $67.80 3,487
2017-12-18 $83.12 $83.12 $80.00 $82.00 $71.73 2,227
2017-12-15 $85.00 $85.50 $82.84 $82.84 $72.46 66,316
2017-12-14 $84.80 $87.15 $83.06 $85.85 $75.10 13,567
2017-12-13 $85.15 $85.95 $84.80 $84.84 $74.21 10,241
2017-12-12 $84.95 $86.20 $77.68 $85.25 $74.57 12,621
2017-12-11 $77.00 $81.40 $76.95 $81.40 $71.20 18,212
2017-12-08 $73.30 $74.70 $72.51 $74.70 $65.34 5,546
2017-12-07 $72.90 $73.19 $72.90 $73.19 $64.02 2,022
2017-12-06 $72.46 $73.25 $72.46 $73.25 $64.07 1,535
2017-12-05 $73.50 $73.50 $73.33 $73.33 $64.14 6,522
2017-12-04 $73.69 $73.69 $73.69 $73.69 $64.46 57
2017-12-01 $73.79 $73.79 $73.69 $73.69 $64.46 434
2017-11-30 $72.50 $73.76 $72.48 $73.76 $64.52 13,071
2017-11-29 $73.15 $73.15 $73.15 $73.15 $63.99 300
2017-11-28 $72.79 $72.79 $72.79 $72.79 $63.67 0
2017-11-27 $73.50 $74.00 $72.78 $72.79 $63.67 2,361
2017-11-24 $72.01 $72.01 $72.01 $72.01 $62.99 101
2017-11-22 $73.50 $73.50 $73.50 $73.50 $64.29 1
2017-11-21 $72.70 $72.70 $72.70 $72.70 $63.59 400
2017-11-20 $72.63 $72.63 $72.63 $72.63 $63.53 324
2017-11-17 $72.25 $73.50 $72.25 $73.40 $64.21 837
2017-11-16 $71.71 $71.71 $71.61 $71.65 $62.68 2,842
2017-11-15 $71.73 $71.73 $71.73 $71.73 $62.75 402
2017-11-14 $72.50 $72.50 $72.50 $72.50 $63.42 500
2017-11-13 $72.50 $73.00 $72.50 $72.75 $63.64 600
2017-11-10 $73.13 $73.13 $73.13 $73.13 $63.97 100
2017-11-09 $71.50 $71.53 $71.50 $71.53 $62.57 316
2017-11-08 $73.50 $73.50 $73.50 $73.50 $64.29 272
2017-11-07 $72.00 $72.00 $72.00 $72.00 $62.98 6
2017-11-06 $70.00 $72.00 $70.00 $72.00 $62.98 3,654
2017-11-03 $72.00 $72.00 $72.00 $72.00 $62.98 163
2017-11-02 $71.25 $71.25 $71.25 $71.25 $62.33 103
2017-11-01 $72.20 $73.50 $72.20 $73.50 $64.29 977
2017-10-31 $72.00 $87.90 $72.00 $87.90 $76.40 2,941
2017-10-30 $73.35 $73.35 $71.05 $71.05 $61.76 250
2017-10-27 $73.36 $73.36 $73.36 $73.36 $63.76 64
2017-10-26 $71.00 $73.36 $71.00 $73.36 $63.76 1,045
2017-10-25 $73.50 $73.50 $73.50 $73.50 $63.88 3
2017-10-24 $71.03 $71.03 $71.03 $71.03 $61.74 500
2017-10-23 $71.00 $71.00 $71.00 $71.00 $61.71 202
2017-10-20 $72.00 $72.00 $72.00 $72.00 $62.58 2
2017-10-19 $70.50 $70.50 $70.50 $70.50 $61.28 6
2017-10-18 $70.50 $70.50 $70.50 $70.50 $61.28 400
2017-10-17 $70.25 $70.25 $70.25 $70.25 $61.06 2,401
2017-10-16 $70.25 $70.25 $70.00 $70.25 $61.06 702
2017-10-13 $70.65 $70.65 $70.65 $70.65 $61.41 103
2017-10-12 $70.75 $70.75 $70.75 $70.75 $61.49 9
2017-10-11 $70.75 $70.75 $70.75 $70.75 $61.49 200
2017-10-10 $71.00 $71.00 $71.00 $71.00 $61.71 12
2017-10-09 $71.00 $71.00 $71.00 $71.00 $61.71 30
2017-10-06 $70.60 $71.00 $70.60 $71.00 $61.71 10,605
2017-10-05 $70.50 $70.50 $70.50 $70.50 $61.28 0
2017-10-04 $71.00 $71.00 $70.50 $70.50 $61.28 214
2017-10-03 $69.90 $70.00 $69.90 $70.00 $60.84 7,100
2017-10-02 $69.90 $70.00 $69.90 $70.00 $60.84 200
2017-09-29 $69.15 $69.75 $69.15 $69.75 $60.63 1,777
2017-09-28 $69.15 $69.15 $69.11 $69.11 $60.07 515
2017-09-27 $69.50 $69.50 $69.50 $69.50 $60.41 468
2017-09-26 $69.45 $69.45 $69.45 $69.45 $60.36 0
2017-09-25 $69.45 $69.45 $69.45 $69.45 $60.36 100
2017-09-22 $69.45 $69.45 $69.45 $69.45 $60.36 300
2017-09-21 $69.05 $69.15 $69.05 $69.15 $60.10 960
2017-09-20 $69.50 $69.50 $69.05 $69.10 $60.06 3,978
2017-09-19 $69.00 $69.50 $69.00 $69.10 $60.06 1,030
2017-09-18 $69.25 $69.25 $69.00 $69.00 $59.97 400
2017-09-15 $71.25 $71.25 $71.25 $71.25 $61.93 55
2017-09-14 $68.80 $71.25 $68.80 $71.25 $61.93 1,400
2017-09-13 $68.80 $68.80 $68.80 $68.80 $59.80 5,000
2017-09-12 $68.50 $68.80 $68.50 $68.80 $59.80 3,199
2017-09-11 $68.55 $68.80 $68.50 $68.50 $59.54 500
2017-09-08 $69.05 $69.05 $69.05 $69.05 $60.02 6,161
2017-09-07 $69.35 $69.35 $69.35 $69.35 $60.28 7,164
2017-09-06 $70.20 $70.20 $70.20 $70.20 $61.02 282
2017-09-05 $70.25 $70.25 $70.00 $70.00 $60.84 801
2017-09-01 $68.75 $69.24 $68.75 $69.24 $60.18 8,169
2017-08-31 $68.75 $68.75 $68.75 $68.75 $59.76 50
2017-08-30 $68.80 $68.80 $68.75 $68.75 $59.76 650
2017-08-29 $68.80 $68.80 $68.80 $68.80 $59.80 1,185
2017-08-28 $68.50 $69.00 $68.50 $68.70 $59.71 8,850
2017-08-25 $68.50 $68.50 $68.50 $68.50 $59.54 0
2017-08-24 $68.50 $68.50 $68.50 $68.50 $59.54 0
2017-08-23 $68.50 $68.50 $68.50 $68.50 $59.54 0
2017-08-22 $68.10 $68.50 $68.10 $68.50 $59.54 686
2017-08-21 $70.00 $70.00 $70.00 $70.00 $60.84 12
2017-08-18 $70.05 $70.05 $70.00 $70.00 $60.84 1,142
2017-08-17 $71.05 $71.05 $71.05 $71.05 $61.76 2
2017-08-16 $71.05 $71.05 $71.05 $71.05 $61.76 300
2017-08-15 $71.05 $71.05 $71.05 $71.05 $61.76 1,000
2017-08-14 $71.50 $71.50 $71.50 $71.50 $62.15 1,000
2017-08-11 $72.50 $72.50 $70.55 $70.55 $61.32 200
2017-08-10 $70.70 $71.25 $70.00 $70.00 $60.84 2,225
2017-08-09 $66.25 $70.69 $66.25 $70.69 $61.44 7,900
2017-08-08 $65.50 $65.50 $65.50 $65.50 $56.93 2,060
2017-08-07 $66.00 $66.00 $66.00 $66.00 $57.37 53
2017-08-04 $65.75 $66.00 $65.75 $66.00 $57.37 416
2017-08-03 $65.75 $65.75 $65.75 $65.75 $57.15 300
2017-08-02 $65.55 $65.55 $65.55 $65.55 $56.97 550
2017-08-01 $65.75 $65.75 $65.50 $65.70 $57.11 1,982
2017-07-31 $65.45 $65.45 $65.45 $65.45 $56.48 597
2017-07-28 $64.75 $65.45 $64.25 $65.45 $56.48 1,450
2017-07-27 $64.80 $65.90 $64.80 $65.90 $56.87 210
2017-07-26 $64.95 $64.95 $64.95 $64.95 $56.05 153
2017-07-25 $65.25 $65.25 $65.00 $65.00 $56.10 1,700
2017-07-24 $66.65 $66.65 $66.65 $66.65 $57.52 150
2017-07-21 $66.55 $66.55 $66.55 $66.55 $57.43 0
2017-07-20 $65.49 $66.55 $65.25 $66.55 $57.43 3,704
2017-07-19 $66.00 $66.00 $66.00 $66.00 $56.96 250
2017-07-18 $66.25 $66.25 $66.25 $66.25 $57.17 225
2017-07-17 $66.25 $66.25 $66.25 $66.25 $57.17 800
2017-07-14 $66.75 $66.75 $66.75 $66.75 $57.61 91
2017-07-13 $66.55 $66.75 $66.55 $66.75 $57.61 1,125
2017-07-12 $66.55 $66.55 $66.55 $66.55 $57.43 345
2017-07-11 $66.50 $66.50 $66.50 $66.50 $57.39 300
2017-07-10 $66.50 $66.65 $66.50 $66.65 $57.52 700
2017-07-07 $66.65 $66.65 $66.50 $66.50 $57.39 12,400
2017-07-06 $66.50 $66.50 $66.50 $66.50 $57.39 1,700
2017-07-05 $66.50 $66.50 $66.50 $66.50 $57.39 500
2017-07-03 $66.50 $66.50 $66.50 $66.50 $57.39 700
2017-06-30 $66.95 $67.25 $66.50 $67.25 $58.04 1,097
2017-06-29 $66.25 $66.75 $66.25 $66.50 $57.39 850
2017-06-28 $66.10 $66.15 $66.10 $66.15 $57.09 342
2017-06-27 $67.00 $67.00 $66.00 $66.05 $57.00 10,650
2017-06-26 $67.00 $67.00 $67.00 $67.00 $57.82 200
2017-06-23 $67.50 $67.50 $67.50 $67.50 $58.25 100
2017-06-22 $67.00 $67.00 $67.00 $67.00 $57.82 58
2017-06-21 $67.26 $67.26 $67.00 $67.00 $57.82 254
2017-06-20 $68.00 $68.00 $68.00 $68.00 $58.68 700
2017-06-19 $68.00 $68.00 $68.00 $68.00 $58.68 189
2017-06-16 $68.15 $68.15 $68.15 $68.15 $58.81 0
2017-06-15 $68.26 $68.26 $68.00 $68.15 $58.81 548
2017-06-14 $68.80 $68.80 $68.80 $68.80 $59.38 6,359
2017-06-13 $68.80 $68.80 $68.80 $68.80 $59.38 300
2017-06-12 $69.00 $69.00 $68.80 $68.80 $59.38 316
2017-06-09 $69.00 $69.00 $69.00 $69.00 $59.55 1,583
2017-06-08 $69.35 $69.35 $69.35 $69.35 $59.85 632
2017-06-07 $69.25 $69.25 $69.25 $69.25 $59.76 200
2017-06-06 $68.80 $69.00 $68.80 $68.80 $58.98 1,230
2017-06-05 $69.00 $69.00 $68.80 $68.80 $58.98 650
2017-06-02 $69.50 $69.50 $69.50 $69.50 $59.58 0
2017-06-01 $69.00 $69.70 $69.00 $69.50 $59.58 7,625
2017-05-31 $68.80 $68.80 $68.80 $68.80 $58.98 385
2017-05-30 $69.25 $70.00 $69.25 $70.00 $60.01 930
2017-05-26 $69.25 $69.25 $69.25 $69.25 $59.37 618
2017-05-25 $68.50 $68.50 $68.50 $68.50 $58.73 0
2017-05-24 $68.50 $68.50 $68.50 $68.50 $58.73 0
2017-05-23 $68.70 $68.70 $68.50 $68.50 $58.73 594
2017-05-22 $69.25 $69.25 $69.25 $69.25 $59.37 31
2017-05-19 $69.25 $69.25 $69.25 $69.25 $59.37 300
2017-05-18 $68.50 $68.50 $68.50 $68.50 $58.73 500
2017-05-17 $69.00 $69.00 $69.00 $69.00 $59.15 275
2017-05-16 $68.50 $69.50 $68.50 $69.00 $59.15 1,085
2017-05-15 $68.50 $68.50 $68.50 $68.50 $58.73 600
2017-05-12 $68.50 $68.50 $68.50 $68.50 $58.73 0
2017-05-11 $68.50 $68.50 $68.50 $68.50 $58.73 0
2017-05-10 $68.50 $68.50 $68.50 $68.50 $58.73 1,300
2017-05-09 $68.50 $68.50 $68.50 $68.50 $58.73 300
2017-05-08 $68.50 $68.50 $68.50 $68.50 $58.73 103
2017-05-05 $69.25 $69.25 $68.50 $68.50 $58.73 425
2017-05-04 $68.50 $68.50 $68.50 $68.50 $58.73 200
2017-05-03 $69.00 $69.00 $68.25 $68.30 $58.55 5,775
2017-05-02 $69.00 $69.00 $69.00 $69.00 $59.15 10,341
2017-05-01 $67.00 $70.00 $67.00 $70.00 $60.01 2,000
2017-04-28 $67.00 $67.00 $67.00 $67.00 $57.44 2,600
2017-04-27 $66.50 $66.50 $66.50 $66.50 $57.01 1,455
2017-04-26 $65.95 $65.95 $65.95 $65.95 $56.54 9,701
2017-04-25 $65.50 $65.50 $65.50 $65.50 $56.15 3,300
2017-04-24 $65.50 $65.50 $65.50 $65.50 $56.15 100
2017-04-21 $65.50 $65.50 $65.50 $65.50 $56.15 500
2017-04-20 $65.25 $65.25 $65.25 $65.25 $55.94 280
2017-04-19 $65.00 $65.00 $65.00 $65.00 $55.73 100
2017-04-18 $66.00 $66.00 $65.75 $65.75 $56.37 300
2017-04-17 $65.00 $66.50 $65.00 $66.50 $57.01 2,200
2017-04-13 $65.00 $65.00 $65.00 $65.00 $55.73 32
2017-04-12 $65.00 $65.00 $65.00 $65.00 $55.73 300
2017-04-11 $65.13 $65.13 $65.00 $65.00 $55.73 4,500
2017-04-10 $65.00 $65.25 $65.00 $65.00 $55.73 6,600
2017-04-07 $65.00 $65.25 $65.00 $65.25 $55.94 5,400
2017-04-06 $65.00 $65.00 $65.00 $65.00 $55.73 709
2017-04-05 $64.95 $65.00 $64.90 $64.90 $55.64 2,550
2017-04-04 $65.00 $65.25 $64.90 $64.90 $55.64 2,341
2017-04-03 $64.90 $65.25 $64.90 $65.25 $55.94 8,440
2017-03-31 $65.00 $65.00 $65.00 $65.00 $55.73 118
2017-03-30 $65.10 $65.10 $65.10 $65.10 $55.81 5,002
2017-03-29 $65.00 $65.00 $65.00 $65.00 $55.73 3,620
2017-03-28 $64.25 $65.00 $64.25 $65.00 $55.73 19,058
2017-03-27 $64.90 $65.00 $64.90 $65.00 $55.73 319
2017-03-24 $64.25 $64.58 $64.25 $64.58 $55.37 1,255
2017-03-23 $64.25 $64.25 $64.25 $64.25 $55.08 323
2017-03-22 $65.00 $65.00 $64.25 $65.00 $55.73 1,194
2017-03-21 $64.80 $65.40 $64.80 $65.00 $55.73 26,191
2017-03-20 $64.80 $64.80 $64.80 $64.80 $55.55 4
2017-03-17 $65.00 $65.12 $64.80 $64.80 $55.55 863
2017-03-16 $65.50 $65.50 $65.50 $65.50 $56.15 21
2017-03-15 $65.50 $65.50 $65.50 $65.50 $56.15 200
2017-03-14 $65.50 $65.50 $65.00 $65.25 $55.94 4,107
2017-03-13 $65.50 $65.50 $65.50 $65.50 $56.15 295
2017-03-10 $64.50 $66.10 $64.50 $66.10 $56.67 4,819
2017-03-09 $64.50 $64.50 $64.50 $64.50 $55.30 5,134
2017-03-08 $65.00 $65.50 $64.50 $64.50 $55.30 5,489
2017-03-07 $64.50 $64.50 $64.50 $64.50 $54.91 6,000
2017-03-06 $64.50 $64.50 $64.50 $64.50 $54.91 4,400
2017-03-03 $64.75 $64.75 $64.75 $64.75 $55.12 317
2017-03-02 $64.85 $64.85 $64.00 $64.00 $54.48 2,120
2017-03-01 $65.00 $65.00 $65.00 $65.00 $55.33 1,234
2017-02-28 $64.00 $64.00 $64.00 $64.00 $54.48 732
2017-02-27 $64.50 $64.50 $64.50 $64.50 $54.91 208
2017-02-24 $64.00 $64.00 $64.00 $64.00 $54.48 300
2017-02-23 $64.10 $64.10 $64.00 $64.00 $54.48 1,327
2017-02-22 $64.25 $64.25 $64.25 $64.25 $54.69 100
2017-02-21 $64.25 $64.25 $64.25 $64.25 $54.69 900
2017-02-17 $64.26 $64.26 $64.26 $64.26 $54.70 281
2017-02-16 $64.50 $64.50 $64.50 $64.50 $54.91 173
2017-02-15 $64.75 $64.75 $64.50 $64.50 $54.91 2,050
2017-02-14 $65.40 $65.40 $64.50 $64.50 $54.91 2,006
2017-02-13 $65.50 $65.50 $65.50 $65.50 $55.76 23
2017-02-10 $65.50 $65.50 $65.50 $65.50 $55.76 13
2017-02-09 $66.00 $66.00 $65.00 $65.50 $55.76 600
2017-02-08 $67.00 $67.00 $67.00 $67.00 $57.03 38
2017-02-07 $66.25 $67.00 $66.25 $67.00 $57.03 361
2017-02-06 $65.50 $65.50 $65.50 $65.50 $55.76 150
2017-02-03 $65.25 $65.25 $65.25 $65.25 $55.54 37
2017-02-02 $64.95 $65.25 $64.95 $65.25 $55.54 1,881
2017-02-01 $64.25 $65.00 $64.25 $65.00 $55.33 2,700
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.