CRA International Inc (CRAI) Exchange: NASDAQ

Data as of March 28, 2024

$149.58 ($3.59) 2.46%

CRA International Inc - Daily Information
Click for more stock information on CRA International Inc.
Daily Information Data
Date March 28, 2024
Open $146.75
Previous Close $149.58
High $150.93
Low $146.40
Adjusted Open $146.75
Previous Adjusted Close $149.58
Adjusted High $150.93
Adjusted Low $146.40

About CRA International Inc (CRAI)

CRA International, Inc. was founded in 1965 and is one of the world’s leading consulting firms, specializing in providing economic and financial analysis and advice. The company is headquartered in Boston, Massachusetts and serves a variety of clients throughout the world. Its clients include private law firms, public companies, and governments. CRA has an extensive global presence with offices in several major cities around the world and affiliates in more than 20 countries. CRA has over 1000 employees worldwide and has been growing rapidly since its inception. It has increased its annual revenue from $440 million in 2016 to $652 million in 2020 and continues to expand its operations around the world. The company also has an impressive portfolio of clients including AT&T, Microsoft, Goldman Sachs, and many others. CRA has continually strived to find innovative solutions and provide cutting-edge solutions to its clients.

Historical Stock Data for CRA International Inc (CRAI)

Date Open High Low Close Adj.Close Volume
2024-03-28 $146.75 $150.93 $146.40 $149.58 $149.58 67,837
2024-03-27 $146.04 $148.99 $143.57 $145.99 $145.99 35,541
2024-03-26 $144.51 $145.89 $143.60 $144.98 $144.98 22,690
2024-03-25 $143.25 $143.41 $139.49 $143.41 $143.41 22,736
2024-03-22 $142.89 $144.75 $142.39 $142.95 $142.95 24,012
2024-03-21 $142.50 $143.00 $141.44 $141.44 $141.44 19,185
2024-03-20 $139.79 $140.93 $138.66 $140.93 $140.93 19,823
2024-03-19 $140.45 $141.84 $139.93 $139.99 $139.99 14,471
2024-03-18 $141.12 $142.57 $140.04 $140.04 $140.04 16,109
2024-03-15 $140.21 $142.38 $140.19 $141.77 $141.77 60,791
2024-03-14 $142.48 $142.83 $140.72 $141.26 $141.26 30,373
2024-03-13 $139.54 $142.05 $139.40 $141.98 $141.98 37,919
2024-03-12 $138.86 $140.75 $136.07 $140.58 $140.58 29,699
2024-03-11 $139.12 $140.91 $138.11 $140.22 $140.22 28,315
2024-03-08 $140.39 $143.76 $139.29 $141.32 $140.90 42,069
2024-03-07 $138.15 $141.97 $135.51 $139.27 $138.85 40,250
2024-03-06 $135.55 $139.75 $135.03 $138.09 $137.68 44,114
2024-03-05 $139.41 $140.37 $135.87 $135.99 $135.58 28,555
2024-03-04 $131.86 $141.89 $131.86 $138.99 $138.57 65,535
2024-03-01 $135.00 $135.00 $127.49 $130.55 $130.55 47,963
2024-02-29 $119.50 $134.04 $118.52 $132.54 $132.54 61,379
2024-02-28 $115.83 $118.98 $115.61 $118.01 $118.01 34,937
2024-02-27 $114.11 $117.13 $114.00 $116.40 $116.40 42,979
2024-02-26 $111.40 $115.28 $111.40 $114.81 $114.81 25,723
2024-02-23 $111.38 $113.30 $111.20 $112.03 $112.03 18,280
2024-02-22 $110.16 $112.30 $110.16 $111.69 $111.69 31,765
2024-02-21 $110.65 $111.79 $110.07 $110.63 $110.63 18,487
2024-02-20 $111.43 $113.13 $110.95 $111.18 $111.18 21,071
2024-02-16 $111.61 $113.71 $111.36 $112.39 $112.39 28,192
2024-02-15 $108.98 $112.55 $108.98 $111.77 $111.77 24,515
2024-02-14 $106.47 $108.73 $105.55 $108.72 $108.72 36,448
2024-02-13 $109.94 $111.24 $105.69 $105.76 $105.76 42,027
2024-02-12 $109.40 $112.53 $109.40 $111.78 $111.78 30,662
2024-02-09 $109.45 $110.99 $108.77 $110.16 $110.16 22,548
2024-02-08 $107.08 $109.27 $106.23 $108.45 $108.45 25,245
2024-02-07 $106.44 $108.00 $105.91 $107.19 $107.19 22,516
2024-02-06 $106.99 $108.19 $106.21 $106.94 $106.94 23,258
2024-02-05 $106.03 $107.98 $104.23 $107.64 $107.64 35,203
2024-02-02 $106.60 $107.46 $104.96 $106.44 $106.44 30,174
2024-02-01 $106.94 $107.78 $106.49 $107.41 $107.41 18,910
2024-01-31 $108.18 $108.30 $106.75 $107.24 $107.24 42,366
2024-01-30 $105.60 $107.94 $105.26 $107.71 $107.71 19,356
2024-01-29 $105.37 $107.33 $105.20 $106.44 $106.44 23,446
2024-01-26 $106.80 $106.85 $105.83 $105.95 $105.95 15,487
2024-01-25 $107.89 $107.89 $105.34 $105.95 $105.95 27,202
2024-01-24 $106.73 $107.63 $105.59 $106.76 $106.76 21,416
2024-01-23 $106.76 $107.46 $105.52 $105.82 $105.82 26,290
2024-01-22 $106.29 $107.98 $105.95 $106.86 $106.86 23,108
2024-01-19 $107.04 $107.04 $105.23 $105.99 $105.99 19,471
2024-01-18 $107.88 $107.88 $104.51 $106.27 $106.27 36,212
2024-01-17 $107.03 $109.05 $105.43 $105.97 $105.97 57,408
2024-01-16 $103.81 $108.46 $103.07 $107.80 $107.80 46,615
2024-01-12 $102.70 $105.10 $102.52 $104.40 $104.40 42,038
2024-01-11 $101.05 $102.97 $100.71 $102.61 $102.61 57,082
2024-01-10 $99.94 $101.82 $99.94 $101.82 $101.82 37,153
2024-01-09 $98.87 $103.14 $98.65 $100.64 $100.64 52,070
2024-01-08 $98.07 $99.60 $98.05 $99.60 $99.60 35,130
2024-01-05 $98.11 $99.19 $97.31 $98.30 $98.30 36,134
2024-01-04 $100.33 $100.94 $98.51 $98.93 $98.93 29,895
2024-01-03 $99.77 $100.55 $98.83 $99.70 $99.70 38,890
2024-01-02 $99.15 $99.90 $98.05 $99.12 $99.12 40,576
2023-12-29 $98.71 $100.30 $98.43 $98.85 $98.85 42,075
2023-12-28 $101.62 $101.89 $100.30 $100.36 $100.36 25,830
2023-12-27 $101.13 $101.85 $100.50 $101.23 $101.23 24,525
2023-12-26 $99.50 $101.80 $99.50 $101.12 $101.12 24,321
2023-12-22 $100.25 $101.60 $99.95 $100.44 $100.44 33,372
2023-12-21 $102.60 $103.33 $100.08 $100.17 $100.17 52,657
2023-12-20 $102.58 $105.52 $101.30 $102.05 $102.05 34,240
2023-12-19 $99.30 $104.33 $99.30 $103.19 $103.19 39,893
2023-12-18 $99.20 $100.04 $98.42 $99.08 $99.08 26,732
2023-12-15 $101.04 $101.78 $99.06 $99.20 $99.20 66,086
2023-12-14 $102.77 $102.77 $99.75 $100.34 $100.34 32,135
2023-12-13 $98.96 $102.05 $98.84 $101.36 $101.36 39,162
2023-12-12 $97.40 $99.11 $97.40 $98.40 $98.40 22,127
2023-12-11 $97.74 $98.88 $97.30 $98.67 $98.67 24,772
2023-12-08 $97.32 $98.31 $96.00 $97.99 $97.99 25,877
2023-12-07 $96.25 $97.30 $95.15 $96.73 $96.73 29,234
2023-12-06 $95.95 $98.02 $95.95 $96.03 $96.03 25,068
2023-12-05 $98.20 $98.22 $95.91 $95.91 $95.91 21,704
2023-12-04 $95.96 $98.11 $95.96 $97.86 $97.86 35,782
2023-12-01 $94.19 $97.03 $93.77 $96.65 $96.65 28,222
2023-11-30 $94.02 $94.87 $92.07 $94.77 $94.77 26,585
2023-11-29 $93.85 $95.00 $92.79 $93.18 $93.18 26,940
2023-11-28 $95.00 $95.13 $93.26 $93.37 $93.37 26,443
2023-11-27 $96.24 $96.77 $94.92 $95.12 $95.12 26,886
2023-11-24 $97.69 $98.02 $97.07 $97.07 $96.64 8,437
2023-11-22 $98.03 $98.50 $97.12 $97.12 $96.69 28,142
2023-11-21 $96.23 $97.60 $96.23 $97.13 $96.70 23,706
2023-11-20 $94.47 $96.73 $94.47 $96.48 $96.06 21,520
2023-11-17 $94.90 $95.40 $94.41 $94.41 $93.99 31,179
2023-11-16 $94.06 $94.06 $93.43 $94.05 $93.64 37,918
2023-11-15 $94.59 $95.88 $94.00 $94.30 $93.89 42,242
2023-11-14 $93.75 $95.86 $92.87 $95.00 $94.58 85,910
2023-11-13 $90.14 $91.98 $89.97 $91.80 $91.40 41,482
2023-11-10 $89.42 $91.15 $89.39 $89.90 $89.50 54,622
2023-11-09 $88.90 $91.70 $88.90 $89.88 $89.48 46,522
2023-11-08 $91.15 $92.90 $88.39 $88.80 $88.41 61,672
2023-11-07 $89.86 $91.98 $89.28 $91.71 $91.31 48,782
2023-11-06 $85.19 $90.70 $85.00 $90.70 $90.30 57,944
2023-11-03 $82.54 $88.27 $81.72 $85.75 $85.37 83,243
2023-11-02 $96.67 $98.98 $81.29 $83.47 $83.10 135,399
2023-11-01 $96.46 $97.64 $96.00 $97.20 $96.77 23,600
2023-10-31 $96.24 $98.77 $96.24 $97.11 $96.68 17,944
2023-10-30 $96.02 $96.54 $95.96 $96.49 $96.07 13,721
2023-10-27 $96.17 $96.33 $94.76 $95.04 $95.04 15,092
2023-10-26 $97.27 $97.27 $94.75 $96.98 $96.98 47,591
2023-10-25 $96.37 $97.28 $95.96 $96.83 $96.83 19,272
2023-10-24 $96.64 $97.28 $96.19 $97.07 $97.07 16,368
2023-10-23 $96.96 $98.45 $96.79 $97.48 $97.48 17,024
2023-10-20 $97.95 $98.60 $97.83 $97.88 $97.88 19,403
2023-10-19 $97.56 $98.24 $97.25 $97.64 $97.64 25,808
2023-10-18 $98.66 $99.31 $97.94 $98.29 $98.29 10,727
2023-10-17 $98.41 $100.72 $98.41 $99.49 $99.49 53,717
2023-10-16 $100.20 $100.60 $99.43 $100.00 $100.00 15,696
2023-10-13 $101.53 $101.53 $99.26 $100.00 $100.00 12,683
2023-10-12 $101.93 $101.93 $100.39 $100.57 $100.57 14,380
2023-10-11 $102.00 $102.00 $100.98 $101.52 $101.52 12,969
2023-10-10 $102.03 $102.76 $101.44 $101.44 $101.44 23,830
2023-10-09 $101.30 $102.34 $101.06 $102.18 $102.18 29,236
2023-10-06 $100.24 $101.58 $99.70 $101.32 $101.32 13,138
2023-10-05 $99.84 $101.33 $99.84 $100.50 $100.50 17,963
2023-10-04 $98.89 $100.57 $98.86 $100.00 $100.00 14,374
2023-10-03 $99.18 $99.22 $97.71 $98.34 $98.34 20,857
2023-10-02 $99.91 $100.25 $97.97 $99.82 $99.82 19,798
2023-09-29 $100.63 $100.81 $99.88 $100.76 $100.76 16,300
2023-09-28 $101.55 $102.69 $100.42 $101.65 $101.65 25,347
2023-09-27 $103.25 $103.70 $101.74 $102.30 $102.30 21,815
2023-09-26 $101.78 $102.60 $100.37 $102.40 $102.40 17,130
2023-09-25 $102.05 $103.84 $101.67 $101.70 $101.70 19,341
2023-09-22 $104.12 $104.12 $102.85 $102.85 $102.85 10,943
2023-09-21 $102.15 $103.85 $100.46 $103.65 $103.65 35,032
2023-09-20 $105.30 $105.36 $102.87 $103.24 $103.24 18,569
2023-09-19 $106.35 $106.35 $105.12 $105.12 $105.12 10,273
2023-09-18 $106.62 $107.07 $106.22 $106.62 $106.62 13,342
2023-09-15 $108.20 $108.20 $106.14 $106.53 $106.53 120,229
2023-09-14 $107.44 $108.11 $107.08 $107.90 $107.90 14,691
2023-09-13 $108.83 $108.83 $106.58 $106.67 $106.67 16,264
2023-09-12 $109.50 $109.50 $107.71 $108.60 $108.60 14,676
2023-09-11 $109.05 $110.48 $108.87 $109.06 $109.06 14,363
2023-09-08 $108.63 $109.06 $108.35 $108.54 $108.54 18,663
2023-09-07 $108.35 $108.80 $106.23 $108.28 $108.28 23,693
2023-09-06 $109.50 $109.70 $108.54 $109.16 $109.16 16,045
2023-09-05 $109.79 $109.79 $107.39 $109.44 $109.44 17,104
2023-09-01 $110.05 $111.00 $108.62 $109.43 $109.43 25,288
2023-08-31 $109.83 $110.77 $108.04 $108.63 $108.63 22,122
2023-08-30 $108.41 $109.64 $108.26 $108.35 $108.35 22,553
2023-08-29 $107.26 $109.01 $107.26 $109.00 $109.00 13,802
2023-08-28 $108.52 $109.43 $107.40 $108.14 $108.14 11,601
2023-08-25 $107.76 $108.64 $107.62 $108.02 $107.66 13,337
2023-08-24 $107.93 $109.01 $106.46 $108.80 $108.44 20,245
2023-08-23 $105.75 $109.36 $104.51 $108.57 $108.21 37,870
2023-08-22 $107.37 $107.37 $105.88 $105.99 $105.64 10,620
2023-08-21 $105.73 $107.09 $105.17 $106.85 $106.50 14,816
2023-08-18 $104.16 $107.54 $104.16 $106.95 $106.95 41,041
2023-08-17 $105.80 $106.40 $104.69 $104.69 $104.69 14,336
2023-08-16 $109.53 $109.53 $106.84 $106.84 $106.84 17,802
2023-08-15 $107.02 $108.18 $105.99 $107.96 $107.96 18,693
2023-08-14 $105.64 $107.56 $105.19 $106.89 $106.89 19,256
2023-08-11 $104.65 $105.81 $104.61 $105.77 $105.77 15,310
2023-08-10 $105.91 $106.36 $103.22 $104.24 $104.24 22,228
2023-08-09 $107.17 $107.17 $104.45 $105.59 $105.59 19,723
2023-08-08 $107.44 $107.56 $106.08 $106.67 $106.67 14,767
2023-08-07 $107.62 $109.11 $107.06 $108.26 $108.26 19,034
2023-08-04 $106.32 $109.17 $106.32 $107.48 $107.48 22,795
2023-08-03 $101.39 $109.47 $101.39 $105.74 $105.74 28,363
2023-08-02 $101.53 $103.64 $100.74 $102.68 $102.68 21,263
2023-08-01 $100.42 $102.09 $100.24 $101.60 $101.60 22,239
2023-07-31 $101.32 $101.52 $99.49 $100.09 $100.09 24,797
2023-07-28 $104.37 $105.00 $101.79 $101.90 $101.90 23,513
2023-07-27 $105.44 $105.70 $102.37 $103.95 $103.95 30,875
2023-07-26 $105.11 $107.71 $104.74 $105.43 $105.43 15,492
2023-07-25 $104.86 $107.17 $104.81 $105.12 $105.12 22,261
2023-07-24 $104.18 $105.74 $104.10 $105.43 $105.43 18,731
2023-07-21 $105.52 $105.52 $103.67 $103.67 $103.67 20,479
2023-07-20 $104.11 $105.25 $104.01 $105.01 $105.01 31,338
2023-07-19 $104.77 $105.07 $103.50 $104.70 $104.70 19,894
2023-07-18 $103.43 $105.62 $103.37 $104.50 $104.50 17,773
2023-07-17 $102.99 $104.56 $102.78 $104.03 $104.03 16,164
2023-07-14 $100.37 $102.20 $99.85 $101.86 $101.86 14,222
2023-07-13 $100.06 $102.16 $99.56 $100.93 $100.93 30,489
2023-07-12 $102.14 $102.68 $101.08 $101.08 $101.08 21,226
2023-07-11 $100.31 $101.26 $100.02 $100.84 $100.84 24,961
2023-07-10 $98.82 $100.63 $98.82 $99.80 $99.80 24,792
2023-07-07 $98.85 $100.45 $98.85 $99.54 $99.54 17,489
2023-07-06 $99.76 $100.17 $98.55 $99.12 $99.12 21,516
2023-07-05 $102.30 $102.71 $100.84 $100.85 $100.85 26,189
2023-07-03 $101.43 $102.40 $101.04 $102.27 $102.27 15,837
2023-06-30 $103.74 $103.74 $101.78 $102.00 $102.00 68,957
2023-06-29 $102.11 $104.09 $101.70 $102.91 $102.91 30,587
2023-06-28 $100.76 $102.20 $99.43 $102.20 $102.20 44,698
2023-06-27 $100.71 $102.34 $100.53 $101.06 $101.06 22,678
2023-06-26 $99.59 $102.55 $99.59 $101.17 $101.17 34,804
2023-06-23 $102.18 $103.08 $98.40 $99.28 $99.28 75,988
2023-06-22 $102.17 $103.74 $101.87 $103.47 $103.47 35,156
2023-06-21 $100.36 $103.23 $100.08 $103.00 $103.00 34,197
2023-06-20 $99.77 $101.60 $99.62 $101.04 $101.04 32,817
2023-06-16 $102.38 $102.38 $100.10 $100.69 $100.69 68,157
2023-06-15 $99.24 $101.48 $98.48 $101.48 $101.48 31,591
2023-06-14 $100.42 $100.54 $98.81 $99.29 $99.29 32,503
2023-06-13 $98.55 $99.81 $98.55 $99.69 $99.69 26,818
2023-06-12 $99.30 $99.91 $98.70 $99.31 $99.31 22,435
2023-06-09 $100.84 $100.84 $98.58 $99.11 $99.11 19,539
2023-06-08 $99.99 $100.96 $98.76 $100.47 $100.47 24,517
2023-06-07 $97.45 $101.05 $97.45 $99.88 $99.88 29,592
2023-06-06 $95.80 $98.35 $95.72 $96.86 $96.86 33,516
2023-06-05 $96.12 $96.38 $94.18 $95.53 $95.53 21,079
2023-06-02 $92.79 $96.73 $92.00 $96.60 $96.60 33,632
2023-06-01 $92.71 $94.27 $91.36 $91.92 $91.92 31,753
2023-05-31 $94.19 $94.25 $91.29 $92.67 $92.67 36,406
2023-05-30 $94.56 $94.56 $93.70 $93.99 $93.99 28,823
2023-05-26 $94.13 $95.31 $94.13 $94.70 $94.70 32,274
2023-05-25 $96.04 $96.32 $94.22 $95.27 $94.91 26,132
2023-05-24 $97.22 $97.22 $94.19 $96.18 $95.82 18,730
2023-05-23 $97.80 $98.99 $96.84 $97.16 $96.79 44,531
2023-05-22 $97.51 $99.29 $96.36 $98.32 $97.95 23,389
2023-05-19 $98.84 $98.92 $96.90 $97.51 $97.14 24,947
2023-05-18 $97.56 $98.10 $96.68 $97.66 $97.29 19,421
2023-05-17 $96.56 $98.40 $96.24 $98.07 $97.70 21,499
2023-05-16 $98.38 $98.38 $95.80 $95.80 $95.44 28,318
2023-05-15 $98.31 $100.76 $97.44 $98.77 $98.40 59,499
2023-05-12 $97.23 $98.62 $96.25 $98.28 $98.28 66,128
2023-05-11 $96.25 $97.72 $95.77 $97.23 $97.23 63,421
2023-05-10 $95.35 $97.15 $94.15 $97.06 $97.06 52,496
2023-05-09 $93.87 $94.98 $92.64 $94.14 $94.14 44,990
2023-05-08 $96.29 $96.29 $93.87 $93.87 $93.87 37,797
2023-05-05 $94.66 $97.27 $92.65 $96.59 $96.59 48,823
2023-05-04 $99.29 $99.29 $94.45 $94.85 $94.85 44,118
2023-05-03 $104.23 $105.60 $103.49 $103.72 $103.72 31,805
2023-05-02 $105.10 $105.10 $102.33 $103.49 $103.49 27,073
2023-05-01 $104.59 $107.58 $104.59 $104.97 $104.97 35,443
2023-04-28 $104.82 $105.47 $103.98 $105.14 $105.14 30,329
2023-04-27 $103.03 $104.21 $102.45 $104.09 $104.09 21,085
2023-04-26 $102.03 $104.16 $101.64 $102.93 $102.93 37,322
2023-04-25 $104.58 $104.87 $102.60 $102.88 $102.88 33,880
2023-04-24 $105.70 $106.29 $104.11 $104.96 $104.96 29,108
2023-04-21 $105.56 $106.34 $104.50 $105.57 $105.57 38,149
2023-04-20 $103.94 $106.55 $103.11 $105.76 $105.76 42,223
2023-04-19 $104.47 $105.90 $104.36 $105.08 $105.08 26,904
2023-04-18 $107.06 $108.61 $105.08 $105.16 $105.16 25,894
2023-04-17 $105.98 $108.00 $104.50 $107.39 $107.39 49,909
2023-04-14 $107.22 $108.90 $105.93 $106.24 $106.24 25,044
2023-04-13 $106.76 $108.63 $106.03 $108.02 $108.02 31,364
2023-04-12 $106.54 $106.80 $105.20 $106.22 $106.22 45,738
2023-04-11 $106.50 $107.89 $105.16 $106.38 $106.38 38,038
2023-04-10 $104.49 $107.30 $103.24 $106.58 $106.58 63,632
2023-04-06 $104.97 $105.54 $103.92 $104.41 $104.41 33,222
2023-04-05 $105.86 $106.71 $104.61 $104.91 $104.91 66,606
2023-04-04 $109.15 $109.82 $105.24 $106.06 $106.06 65,275
2023-04-03 $108.37 $110.19 $107.74 $109.55 $109.55 49,646
2023-03-31 $107.03 $109.29 $106.81 $107.82 $107.82 68,844
2023-03-30 $108.14 $108.96 $106.31 $106.41 $106.41 55,528
2023-03-29 $109.91 $110.20 $108.18 $108.35 $108.35 63,733
2023-03-28 $108.74 $109.88 $107.56 $109.35 $109.35 80,637
2023-03-27 $108.13 $109.52 $107.76 $108.89 $108.89 82,781
2023-03-24 $105.97 $108.91 $105.50 $107.89 $107.89 45,903
2023-03-23 $107.59 $109.04 $106.69 $107.01 $107.01 63,012
2023-03-22 $111.87 $112.33 $107.55 $107.56 $107.56 72,057
2023-03-21 $110.97 $112.62 $109.91 $111.87 $111.87 79,659
2023-03-20 $111.19 $112.85 $108.66 $109.36 $109.36 80,057
2023-03-17 $111.77 $112.98 $109.63 $110.59 $110.59 97,205
2023-03-16 $110.95 $114.40 $106.65 $112.79 $112.79 78,908
2023-03-15 $109.77 $112.03 $108.94 $111.42 $111.42 114,174
2023-03-14 $108.48 $114.48 $108.48 $111.49 $111.49 107,746
2023-03-13 $109.73 $111.32 $107.15 $107.63 $107.63 94,697
2023-03-10 $114.57 $114.83 $111.22 $111.70 $111.33 94,212
2023-03-09 $115.99 $117.40 $114.50 $114.81 $114.43 77,053
2023-03-08 $116.02 $117.55 $113.88 $115.25 $114.87 125,612
2023-03-07 $114.33 $119.53 $112.74 $116.52 $116.13 95,370
2023-03-06 $110.53 $115.37 $110.18 $114.38 $114.00 116,608
2023-03-03 $109.76 $110.75 $106.09 $110.48 $110.11 83,092
2023-03-02 $122.00 $122.00 $107.03 $109.39 $109.03 259,264
2023-03-01 $124.23 $126.73 $122.92 $125.15 $124.73 138,760
2023-02-28 $123.82 $126.00 $123.40 $124.47 $124.06 81,115
2023-02-27 $125.58 $127.75 $122.85 $124.38 $123.97 60,720
2023-02-24 $124.50 $125.94 $123.50 $125.05 $124.63 101,292
2023-02-23 $124.28 $128.10 $124.28 $126.00 $125.58 61,625
2023-02-22 $123.45 $125.83 $121.96 $123.98 $123.57 84,202
2023-02-21 $123.80 $125.96 $120.58 $124.18 $123.77 77,660
2023-02-17 $124.24 $126.79 $124.01 $124.82 $124.40 43,779
2023-02-16 $122.66 $124.29 $120.37 $123.76 $123.35 38,384
2023-02-15 $119.25 $122.99 $118.39 $122.79 $122.38 51,638
2023-02-14 $121.78 $121.78 $118.92 $119.98 $119.58 53,482
2023-02-13 $118.68 $123.00 $118.68 $121.49 $121.08 41,480
2023-02-10 $118.35 $120.97 $118.35 $120.28 $119.88 43,004
2023-02-09 $121.70 $123.49 $118.48 $118.49 $118.09 70,805
2023-02-08 $122.59 $123.90 $121.82 $122.01 $121.60 52,249
2023-02-07 $120.51 $122.66 $119.27 $122.59 $122.18 62,768
2023-02-06 $121.73 $122.09 $120.24 $121.41 $121.01 40,395
2023-02-03 $121.46 $122.30 $120.02 $121.73 $121.32 43,976
2023-02-02 $118.51 $121.93 $117.34 $121.68 $121.27 52,873
2023-02-01 $118.15 $119.51 $117.18 $118.43 $118.04 49,554
2023-01-31 $117.33 $119.75 $116.85 $118.84 $118.44 46,875
2023-01-30 $115.74 $118.22 $115.74 $116.41 $116.02 45,523
2023-01-27 $122.34 $122.93 $115.84 $115.85 $115.46 60,615
2023-01-26 $123.48 $123.48 $121.60 $122.04 $121.63 60,764
2023-01-25 $121.49 $122.48 $120.02 $122.24 $121.83 28,552
2023-01-24 $119.96 $122.18 $118.10 $121.77 $121.36 40,569
2023-01-23 $116.68 $119.63 $115.45 $119.62 $119.22 68,615
2023-01-20 $118.27 $119.20 $115.80 $116.81 $116.42 75,643
2023-01-19 $116.91 $118.78 $116.36 $117.39 $117.00 102,495
2023-01-18 $122.60 $122.96 $117.77 $117.77 $117.38 61,201
2023-01-17 $122.87 $125.94 $121.91 $122.49 $122.08 72,267
2023-01-13 $121.43 $123.54 $120.60 $122.97 $122.56 56,241
2023-01-12 $120.01 $123.31 $119.14 $121.97 $121.56 44,710
2023-01-11 $120.72 $122.82 $119.42 $120.50 $120.10 49,828
2023-01-10 $118.30 $121.88 $117.71 $120.93 $120.53 49,755
2023-01-09 $123.50 $123.50 $118.01 $118.24 $117.85 58,923
2023-01-06 $122.60 $124.74 $121.67 $123.61 $123.61 42,816
2023-01-05 $122.84 $123.97 $121.62 $122.10 $122.10 75,161
2023-01-04 $123.32 $124.96 $121.84 $123.95 $123.95 74,340
2023-01-03 $122.40 $125.71 $121.74 $123.14 $123.14 91,519
2022-12-30 $121.49 $123.26 $121.21 $122.43 $122.43 48,216
2022-12-29 $120.44 $123.46 $120.44 $121.90 $121.90 93,960
2022-12-28 $121.67 $123.02 $119.58 $121.67 $121.67 57,290
2022-12-27 $119.98 $122.20 $119.51 $121.45 $121.45 56,164
2022-12-23 $118.33 $120.49 $118.12 $119.98 $119.98 27,956
2022-12-22 $118.47 $119.44 $116.82 $119.05 $119.05 72,139
2022-12-21 $118.24 $121.96 $116.50 $119.32 $119.32 65,069
2022-12-20 $114.31 $117.30 $113.45 $117.17 $117.17 70,511
2022-12-19 $113.72 $115.14 $112.99 $114.00 $114.00 79,587
2022-12-16 $113.04 $115.08 $112.35 $113.98 $113.98 115,998
2022-12-15 $115.26 $115.95 $112.00 $113.22 $113.22 62,770
2022-12-14 $115.30 $118.93 $114.32 $116.50 $116.50 77,148
2022-12-13 $115.57 $115.62 $113.12 $114.35 $114.35 101,515
2022-12-12 $114.94 $115.45 $112.84 $113.81 $113.81 47,890
2022-12-09 $113.88 $117.46 $113.00 $114.20 $114.20 72,300
2022-12-08 $117.69 $118.20 $113.91 $113.95 $113.95 71,685
2022-12-07 $120.33 $121.38 $117.74 $117.95 $117.95 58,951
2022-12-06 $117.95 $120.71 $116.84 $120.18 $120.18 41,991
2022-12-05 $121.65 $122.31 $116.98 $118.47 $118.47 71,478
2022-12-02 $119.64 $122.22 $119.36 $121.89 $121.89 77,015
2022-12-01 $122.85 $124.24 $119.30 $121.06 $121.06 51,814
2022-11-30 $120.78 $123.27 $119.26 $123.26 $123.26 58,613
2022-11-29 $121.71 $122.54 $119.89 $121.03 $121.03 42,023
2022-11-28 $124.14 $125.66 $121.61 $122.03 $122.03 55,632
2022-11-25 $120.97 $125.80 $120.97 $123.91 $123.55 35,687
2022-11-23 $120.31 $122.26 $119.77 $121.42 $121.06 44,442
2022-11-22 $118.45 $122.85 $117.80 $119.81 $119.46 81,777
2022-11-21 $118.05 $119.99 $118.05 $118.45 $118.10 79,315
2022-11-18 $119.96 $121.49 $116.99 $117.60 $117.25 80,500
2022-11-17 $118.92 $120.25 $117.25 $119.30 $118.95 63,308
2022-11-16 $117.15 $119.80 $116.03 $119.08 $118.73 95,684
2022-11-15 $119.33 $120.83 $116.03 $116.65 $116.31 69,165
2022-11-14 $117.18 $123.68 $117.18 $118.87 $118.52 110,587
2022-11-11 $119.90 $119.91 $115.66 $117.18 $116.84 47,766
2022-11-10 $119.82 $120.63 $118.78 $119.70 $119.35 56,540
2022-11-09 $116.27 $120.39 $113.54 $116.79 $116.45 40,332
2022-11-08 $117.59 $120.85 $115.96 $117.49 $117.14 53,868
2022-11-07 $117.13 $120.16 $115.70 $118.14 $117.79 56,937
2022-11-04 $118.22 $118.58 $112.27 $115.95 $115.95 69,820
2022-11-03 $105.93 $116.93 $105.13 $115.30 $115.30 49,434
2022-11-02 $102.17 $105.97 $101.78 $102.35 $102.35 33,673
2022-11-01 $102.83 $103.62 $101.16 $102.77 $102.77 24,661
2022-10-31 $102.11 $103.89 $101.48 $102.74 $102.74 53,274
2022-10-28 $98.44 $102.04 $98.44 $101.94 $101.94 45,898
2022-10-27 $97.62 $100.62 $97.20 $98.50 $98.50 54,410
2022-10-26 $98.71 $99.71 $97.27 $97.68 $97.68 58,561
2022-10-25 $97.43 $100.10 $96.98 $98.59 $98.59 52,945
2022-10-24 $97.83 $98.00 $96.44 $97.56 $97.56 27,776
2022-10-21 $95.35 $97.54 $94.13 $97.00 $97.00 29,733
2022-10-20 $96.13 $96.13 $94.17 $94.80 $94.80 17,809
2022-10-19 $95.81 $96.56 $95.04 $96.37 $96.37 21,986
2022-10-18 $96.44 $96.61 $95.46 $96.52 $96.52 25,877
2022-10-17 $93.13 $95.01 $93.13 $94.77 $94.77 26,239
2022-10-14 $94.77 $95.31 $92.27 $92.50 $92.50 29,179
2022-10-13 $89.79 $94.76 $89.79 $94.76 $94.76 47,531
2022-10-12 $92.62 $92.70 $91.23 $91.23 $91.23 34,068
2022-10-11 $92.36 $93.21 $90.74 $92.03 $92.03 55,391
2022-10-10 $90.72 $93.37 $90.07 $92.67 $92.67 21,420
2022-10-07 $90.60 $91.05 $90.05 $90.32 $90.32 23,179
2022-10-06 $91.61 $91.96 $90.48 $91.68 $91.68 22,187
2022-10-05 $91.66 $92.68 $90.68 $91.88 $91.88 24,351
2022-10-04 $91.80 $93.60 $91.80 $92.74 $92.74 31,099
2022-10-03 $88.90 $91.35 $87.79 $90.61 $90.61 19,671
2022-09-30 $89.01 $91.43 $88.62 $88.74 $88.74 30,695
2022-09-29 $87.53 $89.23 $86.59 $89.00 $89.00 46,600
2022-09-28 $87.11 $89.51 $87.11 $88.45 $88.45 35,441
2022-09-27 $86.20 $87.60 $85.95 $87.13 $87.13 32,725
2022-09-26 $85.16 $87.00 $85.04 $85.63 $85.63 31,967
2022-09-23 $85.20 $85.85 $84.20 $85.18 $85.18 40,904
2022-09-22 $85.29 $86.49 $85.03 $85.85 $85.85 45,995
2022-09-21 $85.95 $89.00 $85.61 $85.96 $85.96 52,885
2022-09-20 $84.82 $85.54 $83.67 $85.53 $85.53 36,196
2022-09-19 $83.02 $85.25 $83.02 $84.91 $84.91 44,735
2022-09-16 $83.15 $84.40 $82.10 $84.17 $84.17 83,982
2022-09-15 $84.86 $85.63 $81.69 $83.52 $83.52 34,863
2022-09-14 $85.48 $85.69 $84.12 $85.45 $85.45 40,170
2022-09-13 $86.53 $86.53 $84.53 $84.87 $84.87 38,326
2022-09-12 $88.01 $88.77 $87.30 $87.88 $87.88 38,043
2022-09-09 $87.14 $89.15 $86.75 $87.93 $87.93 76,419
2022-09-08 $89.56 $89.56 $86.43 $86.84 $86.84 35,290
2022-09-07 $90.40 $90.80 $89.13 $89.92 $89.92 27,548
2022-09-06 $90.63 $90.66 $89.22 $90.33 $90.33 35,693
2022-09-02 $91.21 $92.85 $89.87 $90.10 $90.10 28,431
2022-09-01 $90.92 $91.28 $89.82 $90.93 $90.93 38,262
2022-08-31 $93.49 $93.67 $91.20 $91.41 $91.41 33,312
2022-08-30 $92.71 $92.96 $90.55 $92.83 $92.83 38,449
2022-08-29 $93.76 $93.76 $91.39 $92.14 $92.14 24,464
2022-08-26 $96.45 $98.92 $94.15 $94.46 $94.14 38,150
2022-08-25 $95.46 $97.09 $95.05 $96.53 $96.21 33,292
2022-08-24 $94.75 $95.28 $94.15 $95.02 $94.70 29,259
2022-08-23 $97.59 $98.06 $94.96 $94.99 $94.67 30,825
2022-08-22 $98.48 $99.14 $96.61 $97.50 $97.17 36,871
2022-08-19 $98.15 $99.37 $97.73 $98.81 $98.48 50,538
2022-08-18 $98.53 $99.34 $98.05 $98.23 $97.90 29,048
2022-08-17 $97.22 $98.68 $96.61 $98.13 $97.80 36,127
2022-08-16 $98.00 $99.02 $97.00 $97.89 $97.56 30,207
2022-08-15 $95.00 $99.06 $95.00 $97.95 $97.62 33,197
2022-08-12 $94.70 $96.40 $94.32 $95.91 $95.59 33,930
2022-08-11 $94.07 $96.45 $93.69 $94.68 $94.36 38,185
2022-08-10 $90.49 $94.54 $90.49 $93.91 $93.60 32,043
2022-08-09 $92.46 $92.46 $89.71 $89.96 $89.66 18,836
2022-08-08 $96.04 $96.06 $91.36 $92.89 $92.58 28,285
2022-08-05 $102.82 $104.44 $94.12 $95.13 $94.81 66,084
2022-08-04 $100.75 $103.40 $98.74 $103.00 $102.65 81,382
2022-08-03 $99.60 $101.63 $99.04 $101.14 $100.80 28,899
2022-08-02 $99.71 $99.71 $97.70 $98.56 $98.23 20,713
2022-08-01 $98.82 $101.04 $98.82 $100.26 $99.92 41,092
2022-07-29 $97.79 $99.52 $97.30 $99.01 $98.68 27,354
2022-07-28 $97.15 $97.64 $96.07 $97.32 $96.99 14,891
2022-07-27 $94.78 $97.32 $94.59 $97.13 $96.80 33,215
2022-07-26 $92.51 $94.54 $92.44 $94.31 $93.99 27,050
2022-07-25 $91.69 $93.08 $91.17 $92.66 $92.35 19,309
2022-07-22 $94.13 $94.70 $91.24 $91.62 $91.31 17,044
2022-07-21 $92.79 $94.31 $92.26 $94.31 $93.99 16,878
2022-07-20 $92.51 $93.77 $91.68 $93.30 $92.99 42,739
2022-07-19 $91.49 $93.15 $91.49 $92.51 $92.20 35,963
2022-07-18 $91.40 $92.26 $90.08 $90.61 $90.31 26,106
2022-07-15 $88.82 $90.63 $88.41 $90.47 $90.17 28,669
2022-07-14 $87.32 $88.16 $86.14 $87.89 $87.60 17,990
2022-07-13 $87.48 $88.66 $87.18 $88.49 $88.19 15,056
2022-07-12 $88.99 $92.18 $87.94 $87.95 $87.66 17,583
2022-07-11 $89.53 $90.17 $89.06 $89.07 $88.77 12,753
2022-07-08 $90.24 $90.24 $88.51 $89.54 $89.24 11,507
2022-07-07 $90.59 $90.63 $89.09 $89.76 $89.46 20,521
2022-07-06 $89.56 $91.02 $89.05 $89.89 $89.59 18,481
2022-07-05 $88.07 $89.93 $87.40 $89.64 $89.34 35,364
2022-07-01 $89.27 $89.78 $88.01 $89.15 $88.85 32,311
2022-06-30 $86.87 $89.63 $86.87 $89.32 $89.02 45,310
2022-06-29 $87.63 $88.37 $86.77 $87.82 $87.53 20,478
2022-06-28 $88.62 $89.22 $87.55 $87.68 $87.39 15,444
2022-06-27 $89.58 $90.00 $88.52 $89.16 $88.86 21,908
2022-06-24 $85.35 $89.91 $85.35 $89.14 $88.84 93,312
2022-06-23 $83.89 $85.14 $83.33 $84.95 $84.67 33,492
2022-06-22 $82.81 $84.32 $82.60 $83.93 $83.65 17,934
2022-06-21 $82.50 $84.27 $82.09 $83.91 $83.63 20,524
2022-06-17 $82.27 $83.63 $81.83 $82.13 $81.85 44,423
2022-06-16 $83.57 $84.00 $81.35 $82.02 $81.74 54,867
2022-06-15 $84.55 $85.86 $83.80 $84.31 $84.03 33,499
2022-06-14 $82.60 $84.60 $82.41 $84.38 $84.10 35,595
2022-06-13 $83.91 $84.00 $82.07 $82.57 $82.29 35,440
2022-06-10 $85.69 $85.72 $82.85 $85.18 $84.89 52,127
2022-06-09 $86.48 $87.33 $86.17 $86.92 $86.63 28,093
2022-06-08 $87.61 $88.09 $86.06 $86.67 $86.38 27,553
2022-06-07 $87.82 $88.59 $87.12 $87.76 $87.47 28,585
2022-06-06 $86.76 $88.65 $86.68 $88.20 $87.90 20,579
2022-06-03 $88.58 $88.58 $86.05 $86.42 $86.13 27,513
2022-06-02 $86.90 $89.50 $84.69 $89.16 $88.86 36,750
2022-06-01 $85.68 $86.90 $84.21 $86.16 $85.87 32,838
2022-05-31 $84.97 $86.24 $81.44 $85.73 $85.44 41,735
2022-05-27 $81.74 $85.22 $81.40 $85.22 $84.93 32,055
2022-05-26 $81.91 $83.01 $81.77 $81.90 $81.33 29,048
2022-05-25 $82.63 $83.65 $82.35 $82.53 $81.96 30,439
2022-05-24 $83.05 $83.17 $80.77 $83.02 $82.44 35,928
2022-05-23 $81.78 $82.96 $80.69 $82.59 $82.01 19,671
2022-05-20 $81.70 $81.70 $79.50 $81.41 $80.84 29,729
2022-05-19 $79.47 $82.00 $78.81 $80.95 $80.39 31,663
2022-05-18 $83.60 $83.60 $79.51 $80.01 $79.45 35,917
2022-05-17 $82.65 $85.35 $82.65 $84.64 $84.05 36,858
2022-05-16 $80.31 $82.74 $80.01 $82.15 $81.58 39,770
2022-05-13 $79.94 $82.11 $79.94 $80.78 $80.22 25,646
2022-05-12 $78.35 $79.98 $78.35 $79.65 $79.10 28,850
2022-05-11 $80.10 $80.71 $78.82 $78.93 $78.38 28,942
2022-05-10 $81.99 $82.19 $79.58 $79.71 $79.15 37,534
2022-05-09 $81.96 $82.87 $81.34 $81.54 $80.97 39,391
2022-05-06 $82.16 $84.49 $82.16 $83.01 $82.43 26,238
2022-05-05 $83.62 $83.62 $79.17 $82.16 $81.59 57,262
2022-05-04 $82.81 $84.15 $81.47 $83.84 $83.26 30,473
2022-05-03 $82.14 $82.93 $81.72 $82.75 $82.17 15,876
2022-05-02 $82.58 $83.33 $81.42 $82.35 $81.78 32,752
2022-04-29 $82.59 $83.61 $82.04 $82.37 $81.80 58,804
2022-04-28 $82.45 $83.85 $81.01 $83.34 $82.76 41,202
2022-04-27 $81.58 $83.02 $81.04 $81.80 $81.23 29,034
2022-04-26 $81.53 $82.21 $81.12 $81.20 $80.63 35,444
2022-04-25 $81.81 $82.45 $81.03 $82.00 $81.43 33,091
2022-04-22 $83.21 $84.40 $82.07 $82.61 $82.03 33,656
2022-04-21 $84.75 $85.28 $83.36 $83.65 $83.07 36,245
2022-04-20 $84.85 $85.02 $83.51 $84.00 $83.41 25,112
2022-04-19 $83.22 $84.88 $83.22 $84.15 $83.56 15,938
2022-04-18 $84.42 $84.42 $82.99 $83.48 $82.90 16,404
2022-04-14 $85.39 $86.17 $84.73 $85.00 $84.41 21,155
2022-04-13 $83.61 $85.14 $83.17 $85.12 $84.53 36,203
2022-04-12 $83.81 $84.97 $82.93 $83.85 $83.27 19,015
2022-04-11 $82.99 $84.32 $82.94 $83.01 $82.43 16,447
2022-04-08 $82.96 $84.33 $82.80 $83.05 $82.47 20,297
2022-04-07 $84.35 $84.38 $83.00 $83.29 $82.71 14,733
2022-04-06 $83.46 $85.48 $83.25 $84.06 $83.47 31,214
2022-04-05 $84.63 $85.62 $83.90 $83.90 $83.32 11,996
2022-04-04 $85.60 $86.16 $84.73 $85.07 $84.48 20,571
2022-04-01 $84.69 $85.64 $83.96 $85.60 $85.00 33,796
2022-03-31 $86.85 $87.19 $83.79 $84.26 $83.67 54,571
2022-03-30 $86.64 $87.48 $85.72 $86.46 $85.86 48,739
2022-03-29 $87.17 $88.37 $86.07 $87.13 $86.52 29,214
2022-03-28 $85.22 $85.98 $84.16 $85.98 $85.38 27,531
2022-03-25 $86.26 $87.36 $85.48 $85.50 $84.90 15,585
2022-03-24 $86.46 $86.67 $85.61 $86.57 $85.97 15,433
2022-03-23 $87.48 $87.84 $85.59 $85.61 $85.01 18,882
2022-03-22 $89.23 $89.61 $87.54 $88.36 $87.74 11,497
2022-03-21 $91.81 $91.81 $88.22 $88.43 $87.81 35,245
2022-03-18 $90.75 $92.67 $90.57 $91.46 $90.82 42,297
2022-03-17 $88.87 $90.66 $88.00 $90.51 $89.88 24,348
2022-03-16 $88.78 $89.43 $87.57 $88.65 $88.03 28,787
2022-03-15 $85.62 $88.92 $85.47 $88.53 $87.91 32,396
2022-03-14 $84.03 $85.62 $83.86 $85.13 $84.54 25,538
2022-03-11 $86.19 $86.19 $84.12 $84.13 $83.24 24,250
2022-03-10 $87.50 $87.50 $84.46 $85.40 $84.50 23,945
2022-03-09 $88.68 $88.68 $86.95 $87.51 $86.59 28,521
2022-03-08 $87.93 $88.07 $85.00 $86.20 $85.29 35,895
2022-03-07 $89.49 $93.49 $87.81 $87.87 $86.94 54,689
2022-03-04 $86.99 $89.85 $85.44 $89.57 $88.62 32,676
2022-03-03 $90.08 $90.31 $86.71 $87.21 $86.29 29,998
2022-03-02 $86.70 $91.78 $86.70 $90.68 $89.72 34,766
2022-03-01 $88.25 $88.25 $86.26 $86.30 $85.39 27,504
2022-02-28 $88.02 $89.57 $88.02 $88.83 $87.89 31,938
2022-02-25 $85.47 $88.36 $85.47 $88.32 $87.39 17,332
2022-02-24 $82.00 $85.82 $81.23 $85.63 $84.73 37,399
2022-02-23 $84.97 $85.79 $83.34 $83.61 $82.73 41,583
2022-02-22 $87.55 $87.55 $84.51 $85.56 $84.66 20,678
2022-02-18 $87.57 $89.58 $86.78 $87.57 $86.64 26,942
2022-02-17 $89.88 $89.88 $88.04 $88.04 $87.11 15,081
2022-02-16 $88.31 $90.91 $88.31 $90.87 $89.91 17,368
2022-02-15 $89.19 $91.53 $89.08 $89.58 $88.63 29,776
2022-02-14 $90.08 $90.70 $87.95 $88.44 $87.51 19,086
2022-02-11 $90.16 $91.13 $88.47 $90.14 $89.19 60,407
2022-02-10 $90.13 $92.55 $88.86 $89.50 $88.55 34,614
2022-02-09 $91.02 $92.36 $90.50 $91.25 $90.29 30,087
2022-02-08 $87.30 $90.62 $86.83 $90.17 $89.22 30,930
2022-02-07 $86.00 $87.35 $84.66 $86.72 $85.80 26,139
2022-02-04 $84.58 $86.08 $83.27 $85.40 $84.50 22,482
2022-02-03 $85.18 $85.99 $84.92 $84.92 $84.02 18,625
2022-02-02 $86.57 $87.96 $86.00 $86.15 $85.24 28,926
2022-02-01 $84.97 $88.35 $83.55 $86.86 $85.94 33,493
2022-01-31 $83.04 $85.76 $83.04 $85.06 $84.16 34,724
2022-01-28 $81.55 $83.29 $79.71 $82.98 $82.10 40,140
2022-01-27 $83.20 $84.28 $80.52 $81.19 $80.33 22,659
2022-01-26 $84.36 $85.82 $81.70 $82.62 $81.75 28,852
2022-01-25 $85.87 $85.87 $83.04 $83.96 $83.07 27,749
2022-01-24 $84.75 $87.37 $82.29 $86.87 $85.95 38,229
2022-01-21 $85.22 $88.19 $84.44 $86.00 $85.09 51,720
2022-01-20 $85.69 $87.48 $85.69 $86.00 $85.09 33,097
2022-01-19 $85.40 $87.30 $84.30 $85.81 $84.90 40,868
2022-01-18 $88.13 $88.53 $85.30 $85.78 $84.87 30,406
2022-01-14 $86.72 $88.97 $86.66 $88.47 $87.54 28,637
2022-01-13 $87.64 $89.31 $86.60 $87.11 $86.19 35,928
2022-01-12 $89.59 $89.59 $87.20 $87.81 $86.88 35,263
2022-01-11 $91.00 $91.00 $88.21 $88.97 $88.03 35,801
2022-01-10 $90.75 $91.47 $89.03 $91.03 $90.07 20,882
2022-01-07 $91.56 $92.50 $90.85 $91.43 $90.46 26,336
2022-01-06 $90.08 $92.42 $89.47 $92.04 $91.07 19,157
2022-01-05 $94.34 $94.34 $91.02 $91.23 $90.27 26,695
2022-01-04 $93.87 $96.00 $93.16 $94.31 $93.31 29,018
2022-01-03 $93.96 $94.83 $92.45 $94.05 $93.06 26,374
2021-12-31 $92.44 $93.91 $91.30 $93.36 $92.37 14,401
2021-12-30 $93.94 $95.46 $89.35 $92.43 $91.45 25,270
2021-12-29 $93.92 $95.95 $91.78 $94.38 $93.38 39,266
2021-12-28 $95.26 $96.18 $93.92 $94.50 $93.50 16,871
2021-12-27 $92.99 $95.83 $91.51 $95.45 $94.44 21,014
2021-12-23 $93.48 $93.84 $91.93 $92.25 $91.28 21,745
2021-12-22 $91.50 $93.43 $91.50 $92.64 $91.66 21,421
2021-12-21 $89.09 $91.47 $89.09 $91.31 $90.34 28,032
2021-12-20 $89.64 $89.64 $86.16 $88.82 $87.88 32,320
2021-12-17 $92.09 $92.09 $89.15 $90.82 $89.86 52,024
2021-12-16 $93.65 $95.88 $91.13 $92.10 $91.13 29,116
2021-12-15 $91.48 $93.09 $90.00 $92.57 $91.59 39,104
2021-12-14 $91.62 $93.07 $90.22 $91.19 $90.23 52,610
2021-12-13 $94.78 $95.74 $91.45 $91.81 $90.84 34,757
2021-12-10 $94.46 $96.57 $93.75 $94.28 $93.28 20,008
2021-12-09 $94.15 $94.90 $93.08 $94.36 $93.36 24,534
2021-12-08 $95.15 $95.69 $94.16 $94.74 $93.74 19,642
2021-12-07 $94.56 $96.21 $93.02 $94.94 $93.94 26,602
2021-12-06 $92.86 $94.19 $91.99 $93.48 $92.49 30,103
2021-12-03 $94.38 $95.18 $90.82 $91.85 $90.88 28,697
2021-12-02 $92.19 $95.24 $92.17 $94.05 $93.06 43,340
2021-12-01 $93.53 $96.17 $91.75 $92.19 $91.22 45,959
2021-11-30 $95.78 $95.78 $90.71 $92.07 $91.10 188,916
2021-11-29 $98.75 $99.38 $95.55 $95.68 $94.67 41,616
2021-11-26 $102.26 $102.26 $96.24 $97.10 $95.76 30,587
2021-11-24 $104.24 $105.61 $102.31 $102.83 $101.41 24,863
2021-11-23 $105.93 $106.65 $104.02 $104.92 $103.48 30,309
2021-11-22 $105.46 $108.21 $105.46 $106.32 $104.86 37,422
2021-11-19 $103.24 $105.94 $103.24 $104.37 $102.93 40,159
2021-11-18 $102.40 $103.69 $101.11 $103.45 $102.03 41,731
2021-11-17 $99.60 $101.62 $97.60 $101.62 $100.22 47,061
2021-11-16 $98.43 $100.22 $96.73 $99.37 $98.00 57,992
2021-11-15 $103.75 $103.75 $97.51 $98.25 $96.90 57,132
2021-11-12 $99.00 $104.70 $98.75 $103.75 $102.32 68,702
2021-11-11 $97.84 $101.98 $97.29 $98.66 $97.30 70,328
2021-11-10 $94.24 $98.50 $94.04 $97.60 $96.26 59,410
2021-11-09 $92.97 $94.24 $92.88 $94.09 $92.79 44,655
2021-11-08 $92.95 $92.95 $91.68 $92.38 $91.11 79,486
2021-11-05 $96.19 $97.15 $92.31 $92.95 $91.67 81,923
2021-11-04 $105.00 $108.31 $93.06 $96.05 $94.73 175,497
2021-11-03 $112.08 $116.71 $111.10 $115.95 $114.35 45,186
2021-11-02 $111.37 $114.31 $111.00 $112.65 $111.10 40,421
2021-11-01 $109.98 $112.68 $109.60 $111.37 $109.84 38,677
2021-10-29 $108.78 $111.00 $108.32 $109.82 $108.31 33,673
2021-10-28 $105.54 $109.52 $105.54 $108.56 $107.07 35,274
2021-10-27 $107.47 $107.59 $105.23 $105.90 $104.44 28,972
2021-10-26 $108.02 $109.34 $107.45 $108.14 $106.65 21,787
2021-10-25 $108.05 $109.27 $107.79 $107.79 $106.31 25,591
2021-10-22 $106.04 $109.98 $106.04 $108.27 $106.78 23,427
2021-10-21 $107.48 $109.28 $106.63 $107.43 $105.95 29,964
2021-10-20 $107.36 $107.59 $106.24 $107.35 $105.87 21,498
2021-10-19 $108.93 $108.94 $106.82 $106.82 $105.35 22,257
2021-10-18 $107.45 $110.05 $106.68 $108.91 $107.41 47,944
2021-10-15 $107.75 $109.02 $106.17 $107.04 $105.57 38,294
2021-10-14 $105.69 $106.31 $105.69 $105.97 $104.51 10,329
2021-10-13 $106.48 $106.97 $104.69 $105.50 $104.05 17,676
2021-10-12 $105.41 $107.62 $105.37 $106.19 $104.73 19,971
2021-10-11 $106.90 $107.38 $105.68 $105.68 $104.23 19,033
2021-10-08 $107.87 $108.70 $106.83 $107.22 $105.74 43,435
2021-10-07 $103.88 $107.89 $103.88 $107.24 $105.76 37,905
2021-10-06 $105.28 $105.62 $101.59 $103.74 $102.31 26,434
2021-10-05 $101.31 $105.89 $100.51 $105.44 $103.99 39,785
2021-10-04 $101.24 $102.07 $100.00 $101.30 $99.91 30,082
2021-10-01 $99.91 $101.89 $98.23 $101.61 $100.21 45,310
2021-09-30 $101.68 $102.20 $99.27 $99.34 $97.97 23,936
2021-09-29 $100.28 $101.54 $98.40 $100.49 $99.11 54,812
2021-09-28 $98.79 $102.15 $97.43 $99.96 $98.58 62,109
2021-09-27 $97.28 $99.53 $96.54 $98.23 $96.88 32,578
2021-09-24 $97.67 $97.95 $96.08 $97.10 $95.76 28,800
2021-09-23 $95.11 $98.63 $95.11 $97.76 $96.41 32,139
2021-09-22 $92.22 $95.75 $92.22 $95.07 $93.76 26,063
2021-09-21 $93.43 $94.15 $91.18 $92.00 $90.73 20,732
2021-09-20 $91.05 $92.98 $91.00 $92.60 $91.33 39,970
2021-09-17 $92.43 $94.47 $92.26 $92.52 $91.25 163,881
2021-09-16 $92.59 $92.90 $91.61 $92.15 $90.88 22,162
2021-09-15 $90.08 $92.44 $89.73 $92.07 $90.80 27,112
2021-09-14 $90.34 $91.40 $89.96 $90.16 $88.92 31,576
2021-09-13 $91.20 $91.20 $88.77 $90.20 $88.96 32,201
2021-09-10 $91.71 $92.09 $90.85 $90.85 $89.60 18,410
2021-09-09 $92.60 $94.80 $90.79 $91.40 $90.14 40,347
2021-09-08 $94.89 $96.19 $92.00 $93.14 $91.86 43,426
2021-09-07 $96.82 $98.52 $94.52 $94.77 $93.47 73,173
2021-09-03 $96.36 $97.60 $95.06 $96.40 $95.07 51,000
2021-09-02 $95.50 $98.01 $95.45 $96.08 $94.76 39,247
2021-09-01 $93.57 $95.09 $92.39 $95.00 $93.69 39,666
2021-08-31 $92.91 $93.46 $90.22 $92.99 $91.71 40,334
2021-08-30 $93.89 $95.14 $92.73 $93.11 $91.83 26,470
2021-08-27 $92.57 $95.04 $92.57 $93.78 $92.23 31,863
2021-08-26 $95.40 $96.72 $91.45 $92.09 $90.57 50,021
2021-08-25 $95.82 $96.40 $94.92 $95.40 $93.82 35,324
2021-08-24 $97.00 $98.05 $95.42 $95.43 $93.85 22,660
2021-08-23 $94.86 $98.03 $94.36 $96.62 $95.02 43,472
2021-08-20 $94.23 $96.70 $93.78 $94.00 $92.45 67,148
2021-08-19 $89.65 $95.07 $89.65 $94.73 $93.17 32,469
2021-08-18 $91.03 $92.00 $90.00 $90.37 $88.88 27,685
2021-08-17 $91.69 $91.69 $90.10 $91.26 $89.75 24,032
2021-08-16 $90.59 $93.18 $90.59 $92.23 $90.71 27,402
2021-08-13 $92.70 $93.00 $89.61 $90.80 $89.30 42,483
2021-08-12 $94.35 $96.64 $92.41 $93.08 $91.54 39,778
2021-08-11 $92.21 $95.02 $91.11 $94.56 $93.00 41,088
2021-08-10 $91.61 $94.73 $91.35 $91.73 $90.22 39,494
2021-08-09 $92.86 $93.80 $89.90 $91.05 $89.55 56,871
2021-08-06 $87.11 $94.30 $87.11 $92.83 $91.30 58,744
2021-08-05 $85.34 $87.12 $85.31 $86.10 $84.68 20,260
2021-08-04 $83.87 $85.70 $83.77 $84.55 $83.15 29,406
2021-08-03 $84.50 $85.46 $83.50 $84.09 $82.70 27,825
2021-08-02 $85.88 $86.65 $83.40 $84.56 $83.16 21,470
2021-07-30 $85.75 $86.49 $85.25 $85.73 $84.31 18,919
2021-07-29 $85.92 $86.75 $85.92 $86.28 $84.86 14,077
2021-07-28 $85.79 $86.23 $84.35 $85.75 $84.33 17,913
2021-07-27 $85.15 $86.06 $84.93 $85.11 $83.70 14,649
2021-07-26 $85.75 $86.76 $85.64 $85.84 $84.42 14,839
2021-07-23 $85.36 $85.53 $84.64 $85.53 $84.12 15,527
2021-07-22 $84.52 $84.69 $83.48 $84.37 $82.98 27,314
2021-07-21 $84.25 $85.44 $84.25 $85.02 $83.62 25,755
2021-07-20 $81.25 $85.28 $81.24 $83.56 $82.18 37,307
2021-07-19 $81.19 $82.33 $79.49 $80.85 $79.52 24,739
2021-07-16 $82.78 $83.47 $81.92 $82.27 $80.91 17,932
2021-07-15 $82.98 $83.80 $81.48 $82.29 $80.93 16,855
2021-07-14 $84.22 $84.42 $82.98 $83.48 $82.10 16,250
2021-07-13 $85.32 $86.10 $83.86 $84.12 $82.73 29,776
2021-07-12 $83.60 $85.70 $83.60 $85.70 $84.29 23,229
2021-07-09 $83.02 $85.30 $82.81 $84.04 $82.65 19,348
2021-07-08 $82.22 $83.46 $81.26 $82.31 $80.95 21,857
2021-07-07 $83.78 $84.77 $82.57 $83.65 $82.27 23,466
2021-07-06 $85.13 $85.63 $82.28 $83.77 $82.39 24,571
2021-07-02 $87.16 $87.16 $84.91 $85.45 $84.04 26,841
2021-07-01 $85.60 $87.34 $85.58 $86.58 $85.15 36,956
2021-06-30 $86.69 $87.70 $85.44 $85.60 $84.19 37,111
2021-06-29 $87.32 $88.18 $86.30 $86.68 $85.25 35,645
2021-06-28 $89.39 $89.48 $85.55 $87.35 $85.91 53,480
2021-06-25 $88.25 $90.59 $88.18 $89.23 $87.76 163,430
2021-06-24 $86.04 $88.32 $86.00 $88.26 $86.80 50,042
2021-06-23 $85.12 $87.57 $85.12 $86.06 $84.64 46,415
2021-06-22 $87.42 $88.24 $84.45 $85.10 $83.69 162,033
2021-06-21 $86.69 $88.23 $84.93 $87.63 $86.18 42,758
2021-06-18 $86.32 $87.02 $84.52 $86.44 $85.01 66,421
2021-06-17 $86.20 $87.07 $85.03 $86.87 $85.44 39,780
2021-06-16 $84.36 $86.46 $82.01 $86.20 $84.78 57,046
2021-06-15 $83.10 $85.17 $83.02 $84.35 $82.96 22,706
2021-06-14 $83.90 $85.35 $82.66 $83.14 $81.77 24,306
2021-06-11 $84.61 $84.61 $82.54 $83.95 $82.56 21,587
2021-06-10 $85.39 $85.53 $83.83 $84.00 $82.61 29,540
2021-06-09 $85.71 $86.89 $84.81 $85.32 $83.91 14,200
2021-06-08 $84.84 $85.70 $84.74 $85.42 $84.01 13,294
2021-06-07 $84.86 $85.18 $83.95 $84.63 $83.23 29,025
2021-06-04 $84.74 $85.32 $83.96 $84.35 $82.96 31,066
2021-06-03 $81.96 $85.13 $81.87 $84.24 $82.85 43,963
2021-06-02 $83.39 $83.39 $81.61 $82.40 $81.04 39,526
2021-06-01 $82.30 $83.33 $81.57 $82.63 $81.27 62,102
2021-05-28 $82.73 $83.00 $80.58 $81.86 $80.51 32,368
2021-05-27 $82.39 $82.94 $81.84 $82.52 $81.16 33,781
2021-05-26 $82.59 $82.71 $80.23 $81.92 $80.57 53,468
2021-05-25 $84.28 $85.77 $81.91 $82.02 $80.67 53,535
2021-05-24 $82.01 $83.87 $81.33 $83.56 $82.18 64,880
2021-05-21 $81.24 $83.04 $81.24 $82.50 $80.89 32,677
2021-05-20 $80.00 $80.90 $77.40 $80.25 $78.68 31,517
2021-05-19 $79.60 $80.45 $75.96 $80.25 $78.68 49,354
2021-05-18 $82.98 $82.98 $80.14 $80.14 $78.57 17,536
2021-05-17 $81.94 $82.86 $81.27 $81.75 $80.15 19,018
2021-05-14 $82.00 $82.81 $80.66 $82.21 $80.60 26,415
2021-05-13 $81.60 $83.58 $81.03 $81.77 $80.17 34,920
2021-05-12 $82.40 $84.01 $81.18 $81.27 $79.68 58,015
2021-05-11 $81.46 $83.10 $78.44 $82.50 $80.89 35,899
2021-05-10 $86.36 $87.18 $82.14 $82.50 $80.89 56,555
2021-05-07 $84.50 $86.03 $82.40 $85.76 $84.08 19,182
2021-05-06 $83.99 $84.58 $81.15 $84.24 $82.59 43,446
2021-05-05 $83.31 $83.70 $81.11 $83.00 $81.38 37,817
2021-05-04 $80.93 $84.75 $80.08 $82.87 $81.25 56,121
2021-05-03 $80.99 $82.00 $80.32 $82.00 $80.40 42,738
2021-04-30 $79.42 $80.29 $78.11 $80.26 $78.69 46,660
2021-04-29 $79.74 $80.84 $79.08 $80.40 $78.83 34,573
2021-04-28 $77.60 $79.93 $77.60 $79.50 $77.94 39,097
2021-04-27 $76.79 $78.00 $76.14 $78.00 $76.47 49,690
2021-04-26 $76.93 $77.87 $74.01 $76.32 $74.83 50,379
2021-04-23 $76.38 $77.97 $76.38 $77.00 $75.49 24,625
2021-04-22 $78.20 $78.48 $75.50 $76.22 $74.73 65,445
2021-04-21 $75.73 $78.49 $75.09 $77.63 $76.11 86,228
2021-04-20 $76.50 $76.50 $73.33 $75.84 $74.36 63,874
2021-04-19 $76.36 $76.82 $74.60 $76.41 $74.92 52,543
2021-04-16 $75.09 $76.58 $74.71 $76.44 $74.94 52,268
2021-04-15 $72.57 $74.89 $71.09 $74.21 $72.76 42,749
2021-04-14 $72.20 $74.31 $71.44 $72.94 $71.51 31,647
2021-04-13 $73.96 $73.96 $71.09 $72.11 $70.70 46,855
2021-04-12 $76.89 $77.00 $73.68 $74.57 $73.11 33,229
2021-04-09 $75.06 $77.21 $72.94 $76.62 $75.12 43,805
2021-04-08 $73.36 $75.33 $72.07 $75.20 $73.73 55,068
2021-04-07 $73.10 $74.37 $71.46 $73.25 $71.82 90,535
2021-04-06 $75.00 $75.94 $72.94 $74.37 $72.92 63,512
2021-04-05 $75.10 $76.39 $74.90 $75.69 $74.21 62,985
2021-04-01 $74.80 $75.13 $73.69 $75.10 $73.63 72,113
2021-03-31 $71.40 $75.47 $70.60 $74.64 $73.18 106,039
2021-03-30 $69.73 $70.75 $68.77 $70.60 $69.22 66,123
2021-03-29 $69.18 $70.97 $69.18 $69.73 $68.37 40,978
2021-03-26 $68.99 $69.81 $68.07 $69.16 $67.81 53,578
2021-03-25 $67.00 $68.86 $66.50 $68.37 $67.03 46,061
2021-03-24 $67.95 $69.81 $66.90 $66.90 $65.59 46,614
2021-03-23 $68.50 $69.09 $66.84 $66.95 $65.64 51,551
2021-03-22 $71.23 $71.64 $68.48 $68.71 $67.37 50,311
2021-03-19 $68.22 $71.95 $67.81 $71.51 $70.11 162,579
2021-03-18 $70.15 $71.23 $67.75 $67.93 $66.60 70,384
2021-03-17 $71.26 $71.77 $69.71 $69.93 $68.56 46,070
2021-03-16 $71.42 $71.80 $70.63 $71.00 $69.61 16,618
2021-03-15 $70.79 $73.32 $70.79 $72.62 $71.20 36,071
2021-03-12 $70.46 $72.20 $69.87 $71.14 $69.50 29,969
2021-03-11 $71.74 $72.38 $69.56 $69.91 $68.30 45,331
2021-03-10 $70.85 $72.00 $69.77 $71.39 $69.74 45,325
2021-03-09 $69.03 $71.44 $68.80 $70.05 $68.43 71,209
2021-03-08 $68.10 $69.81 $61.61 $68.94 $67.35 165,044
2021-03-05 $64.50 $67.80 $62.69 $66.16 $64.63 47,838
2021-03-04 $58.45 $65.69 $58.45 $63.79 $62.32 48,095
2021-03-03 $58.28 $60.36 $58.28 $59.04 $57.68 30,842
2021-03-02 $59.05 $59.05 $57.61 $57.88 $56.55 20,523
2021-03-01 $56.96 $59.84 $56.96 $59.46 $58.09 24,128
2021-02-26 $54.87 $57.52 $54.87 $55.17 $53.90 37,711
2021-02-25 $57.14 $57.42 $55.41 $55.77 $54.48 25,115
2021-02-24 $55.81 $57.64 $53.51 $56.60 $55.29 34,992
2021-02-23 $55.38 $56.82 $55.10 $55.11 $53.84 22,437
2021-02-22 $56.10 $57.52 $55.69 $56.65 $55.34 22,272
2021-02-19 $56.20 $57.17 $55.88 $56.74 $55.43 19,293
2021-02-18 $55.02 $57.33 $53.90 $56.30 $55.00 35,943
2021-02-17 $55.01 $56.56 $55.01 $55.62 $54.34 29,434
2021-02-16 $59.27 $59.27 $55.44 $55.66 $54.38 44,049
2021-02-12 $58.93 $59.55 $58.55 $58.83 $57.47 14,343
2021-02-11 $60.38 $60.40 $58.35 $58.93 $57.57 20,445
2021-02-10 $58.64 $60.41 $57.39 $59.34 $57.97 26,268
2021-02-09 $57.32 $58.87 $57.19 $57.46 $56.14 28,970
2021-02-08 $54.70 $57.83 $54.67 $56.91 $55.60 20,449
2021-02-05 $55.53 $55.75 $54.22 $54.40 $53.15 16,808
2021-02-04 $54.24 $56.01 $53.63 $55.67 $54.39 22,825
2021-02-03 $55.04 $55.04 $53.88 $54.50 $53.24 19,739
2021-02-02 $55.17 $55.94 $53.95 $55.40 $54.12 21,722
2021-02-01 $52.09 $55.81 $52.09 $54.66 $53.40 16,339
2021-01-29 $55.08 $55.39 $53.10 $53.21 $51.98 29,910
2021-01-28 $54.34 $56.67 $53.24 $55.05 $53.78 25,784
2021-01-27 $56.39 $57.49 $52.98 $53.43 $52.20 41,362
2021-01-26 $59.35 $59.35 $57.34 $57.68 $56.35 27,964
2021-01-25 $59.26 $59.44 $57.11 $59.44 $58.07 22,870
2021-01-22 $57.18 $59.85 $57.18 $59.75 $58.37 19,490
2021-01-21 $58.52 $58.55 $57.12 $57.94 $56.60 23,807
2021-01-20 $57.60 $59.60 $57.60 $58.63 $57.28 26,541
2021-01-19 $58.25 $59.20 $57.10 $57.85 $56.52 21,678
2021-01-15 $58.71 $59.86 $57.38 $57.80 $56.47 40,328
2021-01-14 $59.00 $60.00 $58.80 $59.42 $58.05 26,358
2021-01-13 $59.78 $59.78 $58.53 $59.50 $58.13 36,847
2021-01-12 $56.48 $61.39 $56.26 $59.62 $58.25 54,304
2021-01-11 $54.03 $56.46 $53.43 $56.09 $54.80 28,259
2021-01-08 $54.43 $56.24 $54.38 $54.86 $53.60 27,031
2021-01-07 $55.11 $56.19 $54.30 $55.03 $53.76 16,564
2021-01-06 $51.16 $56.79 $51.09 $55.14 $53.87 33,183
2021-01-05 $49.47 $51.78 $49.43 $50.10 $48.94 18,338
2021-01-04 $51.36 $52.14 $49.58 $49.83 $48.68 20,864
2020-12-31 $51.00 $51.70 $50.22 $50.93 $49.76 24,028
2020-12-30 $51.38 $52.00 $50.58 $50.61 $49.44 16,750
2020-12-29 $52.50 $52.50 $49.94 $51.26 $50.08 26,570
2020-12-28 $50.13 $53.75 $50.13 $52.02 $50.82 10,493
2020-12-24 $50.33 $51.02 $48.94 $50.53 $49.36 16,354
2020-12-23 $48.90 $50.22 $48.90 $50.00 $48.85 43,736
2020-12-22 $48.65 $49.35 $47.92 $48.40 $47.28 21,531
2020-12-21 $50.25 $50.25 $48.52 $48.80 $47.67 24,914
2020-12-18 $52.17 $52.30 $50.00 $51.37 $50.19 121,551
2020-12-17 $52.85 $52.85 $51.47 $51.77 $50.58 24,010
2020-12-16 $52.69 $52.69 $51.84 $51.99 $50.79 38,389
2020-12-15 $53.20 $53.36 $52.01 $52.98 $51.76 21,881
2020-12-14 $52.25 $53.48 $52.21 $52.52 $51.31 26,351
2020-12-11 $53.38 $54.29 $51.17 $51.86 $50.66 30,279
2020-12-10 $52.55 $54.31 $52.16 $53.99 $52.75 35,688
2020-12-09 $51.27 $53.00 $48.79 $52.41 $51.20 37,048
2020-12-08 $49.13 $51.29 $49.13 $51.27 $50.09 30,055
2020-12-07 $49.78 $50.24 $49.25 $49.25 $48.11 14,592
2020-12-04 $50.30 $50.59 $49.26 $49.59 $48.45 29,304
2020-12-03 $50.11 $50.95 $49.58 $50.95 $49.78 17,501
2020-12-02 $48.81 $51.99 $48.42 $49.10 $47.97 30,408
2020-12-01 $46.86 $50.58 $46.86 $49.46 $48.32 35,037
2020-11-30 $45.69 $49.61 $45.54 $45.85 $44.79 44,885
2020-11-27 $47.53 $48.13 $46.11 $46.89 $45.81 18,828
2020-11-25 $46.41 $48.26 $45.26 $47.66 $46.56 40,737
2020-11-24 $44.50 $47.57 $44.50 $47.00 $45.92 33,140
2020-11-23 $43.95 $44.40 $43.80 $44.29 $43.27 12,753
2020-11-20 $43.21 $44.43 $43.00 $43.99 $42.72 15,915
2020-11-19 $44.27 $44.80 $43.61 $43.70 $42.44 19,041
2020-11-18 $45.99 $46.12 $44.39 $44.39 $43.11 29,317
2020-11-17 $43.59 $45.98 $43.59 $45.65 $44.34 19,175
2020-11-16 $45.00 $45.00 $42.96 $44.46 $43.18 51,402
2020-11-13 $45.56 $46.32 $44.25 $44.77 $43.48 15,296
2020-11-12 $44.46 $45.33 $44.46 $45.25 $43.95 22,322
2020-11-11 $45.44 $45.44 $44.47 $45.11 $43.81 19,201
2020-11-10 $45.72 $46.75 $44.43 $45.11 $43.81 43,525
2020-11-09 $43.66 $46.85 $42.07 $43.91 $42.65 31,120
2020-11-06 $42.57 $42.57 $40.79 $40.87 $39.69 13,264
2020-11-05 $42.10 $44.29 $41.64 $42.22 $41.01 24,660
2020-11-04 $43.46 $43.85 $41.74 $42.10 $40.89 11,930
2020-11-03 $42.51 $44.58 $42.37 $44.32 $43.05 28,219
2020-11-02 $42.43 $42.43 $40.89 $41.72 $40.52 21,769
2020-10-30 $40.99 $41.83 $40.46 $40.95 $39.77 25,703
2020-10-29 $39.95 $43.62 $39.75 $41.50 $40.31 31,683
2020-10-28 $38.48 $39.06 $38.07 $38.41 $37.31 30,358
2020-10-27 $39.56 $39.97 $39.03 $39.30 $38.17 40,183
2020-10-26 $40.25 $40.25 $38.61 $39.36 $38.23 14,393
2020-10-23 $40.00 $40.55 $39.03 $40.25 $39.09 25,591
2020-10-22 $39.50 $40.00 $38.01 $39.68 $38.54 20,184
2020-10-21 $39.20 $39.98 $38.75 $39.38 $38.25 22,028
2020-10-20 $38.94 $39.38 $38.78 $39.38 $38.25 14,237
2020-10-19 $40.40 $40.53 $38.83 $38.88 $37.76 14,442
2020-10-16 $38.77 $40.39 $38.75 $40.05 $38.90 16,620
2020-10-15 $38.41 $39.15 $38.06 $39.05 $37.93 27,595
2020-10-14 $40.25 $40.25 $38.40 $38.70 $37.59 18,716
2020-10-13 $40.35 $40.47 $39.10 $39.53 $38.39 17,802
2020-10-12 $39.13 $40.82 $38.56 $40.82 $39.65 16,307
2020-10-09 $39.21 $39.50 $38.45 $39.14 $38.01 29,516
2020-10-08 $38.90 $39.35 $37.65 $39.03 $37.91 17,889
2020-10-07 $38.83 $39.52 $37.50 $38.49 $37.38 23,185
2020-10-06 $39.50 $39.98 $38.39 $38.46 $37.35 44,567
2020-10-05 $38.28 $39.72 $38.28 $39.72 $38.58 30,005
2020-10-02 $37.07 $38.85 $36.32 $38.11 $37.01 26,034
2020-10-01 $37.61 $38.22 $37.30 $37.63 $36.55 26,027
2020-09-30 $37.75 $39.04 $36.93 $37.47 $36.39 60,646
2020-09-29 $38.86 $39.06 $37.65 $37.65 $36.57 24,500
2020-09-28 $38.65 $39.69 $38.28 $39.04 $37.92 18,435
2020-09-25 $38.43 $38.87 $37.92 $38.12 $37.02 26,260
2020-09-24 $38.49 $39.27 $37.88 $38.41 $37.31 19,932
2020-09-23 $40.26 $41.37 $38.56 $38.82 $37.70 34,709
2020-09-22 $39.76 $40.54 $38.92 $40.38 $39.22 35,278
2020-09-21 $40.47 $40.75 $38.95 $39.31 $38.18 35,518
2020-09-18 $40.59 $41.52 $39.96 $41.25 $40.06 79,308
2020-09-17 $39.58 $40.61 $38.96 $40.15 $39.00 16,001
2020-09-16 $39.48 $40.66 $39.38 $40.28 $39.12 22,555
2020-09-15 $42.08 $42.08 $38.95 $39.30 $38.17 32,692
2020-09-14 $40.70 $40.95 $39.56 $39.62 $38.48 15,743
2020-09-11 $41.51 $41.75 $40.33 $40.45 $39.29 16,697
2020-09-10 $41.86 $42.86 $41.41 $41.41 $40.22 28,743
2020-09-09 $41.96 $42.65 $41.31 $41.75 $40.55 23,683
2020-09-08 $41.62 $42.51 $41.29 $41.76 $40.56 35,445
2020-09-04 $42.66 $42.66 $41.26 $41.87 $40.67 40,039
2020-09-03 $43.60 $43.60 $41.93 $42.10 $40.89 25,804
2020-09-02 $42.86 $43.93 $42.39 $43.60 $42.35 22,461
2020-09-01 $42.68 $43.53 $42.33 $43.01 $41.77 21,463
2020-08-31 $43.57 $43.57 $42.07 $42.51 $41.29 24,043
2020-08-28 $43.88 $44.01 $43.35 $43.68 $42.42 19,369
2020-08-27 $44.14 $44.29 $43.31 $43.46 $42.21 24,556
2020-08-26 $45.48 $45.48 $43.77 $43.83 $42.57 25,053
2020-08-25 $47.14 $47.14 $45.64 $45.71 $44.40 23,563
2020-08-24 $47.17 $47.89 $46.60 $47.02 $45.67 25,437
2020-08-21 $46.26 $47.47 $45.98 $47.22 $45.64 61,020
2020-08-20 $45.54 $47.11 $45.54 $46.58 $45.02 35,205
2020-08-19 $45.45 $46.63 $45.13 $46.08 $44.54 41,271
2020-08-18 $46.02 $46.69 $45.31 $45.45 $43.93 45,806
2020-08-17 $46.50 $47.33 $46.06 $46.20 $44.65 33,466
2020-08-14 $45.57 $46.61 $45.57 $46.27 $44.72 61,705
2020-08-13 $46.03 $46.49 $45.51 $46.00 $44.46 27,515
2020-08-12 $46.41 $47.17 $45.87 $45.87 $44.33 74,566
2020-08-11 $45.00 $46.58 $45.00 $46.02 $44.48 50,094
2020-08-10 $42.19 $44.59 $42.19 $44.41 $42.92 42,831
2020-08-07 $40.65 $42.52 $40.11 $42.28 $40.86 32,175
2020-08-06 $41.46 $41.97 $40.52 $40.79 $39.42 38,806
2020-08-05 $42.30 $42.58 $41.11 $41.74 $40.34 68,027
2020-08-04 $41.25 $42.28 $40.66 $42.27 $40.85 66,106
2020-08-03 $41.66 $41.66 $40.31 $41.10 $39.72 56,611
2020-07-31 $43.47 $43.62 $40.01 $41.77 $40.37 71,068
2020-07-30 $41.30 $43.98 $40.11 $43.47 $42.01 47,327
2020-07-29 $38.50 $40.09 $38.08 $39.63 $38.30 26,330
2020-07-28 $38.30 $39.74 $37.79 $37.86 $36.59 26,916
2020-07-27 $40.03 $41.29 $37.88 $38.08 $36.80 30,215
2020-07-24 $40.90 $40.90 $40.01 $40.03 $38.69 17,538
2020-07-23 $41.18 $41.40 $40.45 $40.81 $39.44 28,944
2020-07-22 $41.59 $41.94 $40.91 $41.17 $39.79 24,278
2020-07-21 $41.41 $42.60 $41.22 $41.64 $40.25 23,999
2020-07-20 $41.26 $43.94 $40.14 $40.89 $39.52 37,267
2020-07-17 $40.00 $41.40 $40.00 $40.86 $39.49 36,057
2020-07-16 $42.51 $42.70 $40.14 $40.24 $38.89 58,112
2020-07-15 $40.49 $42.33 $40.39 $42.16 $40.75 36,947
2020-07-14 $39.73 $40.65 $38.55 $39.24 $37.93 46,005
2020-07-13 $39.46 $40.50 $38.58 $39.15 $37.84 33,699
2020-07-10 $36.66 $38.96 $36.66 $38.88 $37.58 51,504
2020-07-09 $36.38 $36.83 $35.35 $36.17 $34.96 34,347
2020-07-08 $36.05 $36.83 $35.75 $36.83 $35.60 28,319
2020-07-07 $36.50 $36.89 $35.88 $36.03 $34.82 34,130
2020-07-06 $38.72 $38.72 $36.36 $36.83 $35.60 24,024
2020-07-02 $38.73 $39.08 $38.00 $38.01 $36.74 24,631
2020-07-01 $38.64 $39.60 $38.01 $38.18 $36.90 26,306
2020-06-30 $37.61 $39.82 $37.61 $39.50 $38.18 26,717
2020-06-29 $37.31 $38.33 $37.17 $37.92 $36.65 22,196
2020-06-26 $37.09 $37.86 $36.11 $36.95 $35.71 125,949
2020-06-25 $36.03 $37.64 $35.98 $37.64 $36.38 29,580
2020-06-24 $38.23 $38.23 $36.06 $36.52 $35.30 34,236
2020-06-23 $38.70 $39.20 $37.79 $38.89 $37.59 27,421
2020-06-22 $36.49 $38.27 $36.08 $38.03 $36.76 23,387
2020-06-19 $38.29 $38.83 $36.66 $36.87 $35.64 43,635
2020-06-18 $38.32 $38.45 $37.37 $37.93 $36.66 12,936
2020-06-17 $39.78 $40.24 $38.68 $38.70 $37.40 18,262
2020-06-16 $40.79 $40.82 $39.37 $39.62 $38.29 23,476
2020-06-15 $37.51 $39.67 $36.85 $39.50 $38.18 27,722
2020-06-12 $39.86 $40.70 $37.56 $38.85 $37.55 45,664
2020-06-11 $39.00 $40.04 $37.42 $38.35 $37.07 57,075
2020-06-10 $42.56 $42.56 $40.16 $40.58 $39.22 37,132
2020-06-09 $43.92 $44.42 $42.29 $42.56 $41.13 39,801
2020-06-08 $44.56 $45.37 $44.14 $44.61 $43.12 43,372
2020-06-05 $41.00 $43.77 $40.97 $43.41 $41.96 38,296
2020-06-04 $40.55 $41.37 $40.22 $40.31 $38.96 31,834
2020-06-03 $40.25 $41.28 $39.92 $40.95 $39.58 29,202
2020-06-02 $40.37 $40.37 $39.54 $39.80 $38.47 18,874
2020-06-01 $40.68 $41.38 $39.78 $39.78 $38.45 28,196
2020-05-29 $40.92 $41.02 $39.64 $40.39 $39.04 30,383
2020-05-28 $43.58 $43.61 $40.82 $40.83 $39.46 107,721
2020-05-27 $41.78 $43.53 $41.34 $42.90 $41.46 29,361
2020-05-26 $39.96 $42.30 $39.96 $41.22 $39.84 28,986
2020-05-22 $39.41 $39.49 $37.83 $38.46 $37.17 15,321
2020-05-21 $39.75 $40.27 $39.26 $39.29 $37.75 21,513
2020-05-20 $39.35 $40.30 $39.03 $40.00 $38.43 19,844
2020-05-19 $39.39 $40.02 $38.46 $38.68 $37.16 22,201
2020-05-18 $38.29 $40.24 $38.29 $39.69 $38.13 31,275
2020-05-15 $35.80 $37.30 $35.24 $37.03 $35.58 23,555
2020-05-14 $35.33 $36.25 $34.28 $36.14 $34.72 43,347
2020-05-13 $36.20 $37.58 $35.67 $36.11 $34.69 36,930
2020-05-12 $38.02 $38.07 $36.76 $36.76 $35.32 40,797
2020-05-11 $39.55 $40.98 $38.16 $38.20 $36.70 36,161
2020-05-08 $38.82 $40.95 $38.80 $40.29 $38.71 46,591
2020-05-07 $38.22 $38.55 $37.55 $38.04 $36.55 63,397
2020-05-06 $38.98 $39.48 $37.65 $37.66 $36.18 69,812
2020-05-05 $40.06 $40.63 $38.50 $38.54 $37.03 85,050
2020-05-04 $39.90 $41.00 $39.17 $39.90 $38.33 47,367
2020-05-01 $40.80 $41.00 $38.92 $40.58 $38.99 40,271
2020-04-30 $42.03 $44.00 $40.30 $42.13 $40.48 49,333
2020-04-29 $39.54 $42.29 $38.44 $41.34 $39.72 41,798
2020-04-28 $39.44 $39.96 $37.23 $38.14 $36.64 34,571
2020-04-27 $36.81 $38.60 $35.81 $38.42 $36.91 46,253
2020-04-24 $36.35 $37.43 $34.23 $37.24 $35.78 37,504
2020-04-23 $34.14 $37.61 $33.39 $36.54 $35.11 45,117
2020-04-22 $34.26 $34.75 $31.73 $34.46 $33.11 32,158
2020-04-21 $33.17 $33.96 $32.52 $33.47 $32.16 35,981
2020-04-20 $34.87 $35.59 $33.10 $34.22 $32.88 33,800
2020-04-17 $34.55 $36.49 $34.55 $35.85 $34.44 32,084
2020-04-16 $33.52 $35.21 $31.69 $33.71 $32.39 40,032
2020-04-15 $34.16 $35.91 $32.73 $33.16 $31.86 48,675
2020-04-14 $36.03 $37.62 $34.42 $35.43 $34.04 66,291
2020-04-13 $37.78 $38.53 $35.21 $35.42 $34.03 48,966
2020-04-09 $35.07 $38.26 $35.07 $38.14 $36.64 44,675
2020-04-08 $33.72 $34.81 $33.10 $34.40 $33.05 32,311
2020-04-07 $33.39 $33.41 $31.73 $33.09 $31.79 39,374
2020-04-06 $32.90 $33.46 $31.16 $32.63 $31.35 53,208
2020-04-03 $32.81 $33.28 $30.83 $31.88 $30.63 33,296
2020-04-02 $32.28 $33.11 $30.70 $32.73 $31.45 47,080
2020-04-01 $33.30 $33.30 $31.03 $32.43 $31.16 63,372
2020-03-31 $33.73 $34.00 $32.43 $33.41 $32.10 60,961
2020-03-30 $31.41 $33.21 $30.52 $33.08 $31.78 36,621
2020-03-27 $30.18 $32.93 $30.14 $31.35 $30.12 47,531
2020-03-26 $28.77 $31.65 $28.77 $31.11 $29.89 62,422
2020-03-25 $29.71 $31.73 $28.19 $28.45 $27.33 62,642
2020-03-24 $27.25 $29.97 $26.89 $29.95 $28.77 59,327
2020-03-23 $25.84 $26.53 $23.57 $26.07 $25.05 60,406
2020-03-20 $25.46 $27.49 $25.01 $25.60 $24.60 183,352
2020-03-19 $22.47 $28.33 $22.47 $25.96 $24.94 63,101
2020-03-18 $28.73 $29.60 $21.96 $22.55 $21.67 49,132
2020-03-17 $32.37 $32.54 $28.02 $30.43 $29.24 72,209
2020-03-16 $40.60 $40.88 $31.28 $31.81 $30.56 58,096
2020-03-13 $45.64 $45.75 $42.01 $43.49 $41.78 85,734
2020-03-12 $44.73 $46.59 $44.06 $44.49 $42.74 70,986
2020-03-11 $47.16 $47.46 $45.39 $46.40 $44.58 56,105
2020-03-10 $46.79 $48.00 $45.04 $47.93 $46.05 79,699
2020-03-09 $46.13 $46.71 $45.18 $46.07 $44.26 73,726
2020-03-06 $46.35 $48.30 $46.35 $48.25 $46.13 45,340
2020-03-05 $46.92 $48.10 $46.60 $47.21 $45.13 47,691
2020-03-04 $46.93 $48.03 $46.48 $47.51 $45.42 56,069
2020-03-03 $46.51 $47.32 $45.73 $46.50 $44.45 51,217
2020-03-02 $46.52 $46.52 $45.50 $46.52 $44.47 47,652
2020-02-28 $42.69 $47.27 $41.21 $46.51 $44.46 52,409
2020-02-27 $39.10 $45.90 $39.10 $44.50 $42.54 49,552
2020-02-26 $50.00 $50.81 $47.52 $47.62 $45.52 30,847
2020-02-25 $51.16 $51.25 $49.77 $49.99 $47.79 38,826
2020-02-24 $49.74 $51.17 $49.74 $51.17 $48.92 23,006
2020-02-21 $51.60 $51.60 $50.27 $51.12 $48.87 28,162
2020-02-20 $53.09 $53.09 $50.49 $51.53 $49.26 34,328
2020-02-19 $53.36 $53.89 $52.05 $53.14 $50.80 34,001
2020-02-18 $53.28 $53.93 $53.07 $53.27 $50.93 50,439
2020-02-14 $53.50 $53.67 $53.21 $53.59 $51.23 23,623
2020-02-13 $52.97 $53.48 $52.61 $53.38 $51.03 29,808
2020-02-12 $52.85 $53.57 $52.07 $53.17 $50.83 17,435
2020-02-11 $53.13 $53.38 $52.00 $52.64 $50.32 13,974
2020-02-10 $51.80 $52.51 $51.44 $52.39 $50.08 25,226
2020-02-07 $52.54 $52.76 $51.48 $51.83 $49.55 20,735
2020-02-06 $52.90 $53.83 $52.61 $52.61 $50.29 19,582
2020-02-05 $54.02 $54.52 $53.20 $53.55 $51.19 25,770
2020-02-04 $53.98 $54.82 $53.52 $53.54 $51.18 28,569
2020-02-03 $53.08 $54.10 $53.01 $53.50 $51.15 56,516
2020-01-31 $54.37 $55.95 $52.82 $53.28 $50.94 53,577
2020-01-30 $54.78 $55.12 $53.35 $54.48 $52.08 28,917
2020-01-29 $55.84 $55.84 $54.65 $55.04 $52.62 32,764
2020-01-28 $56.57 $56.83 $55.39 $55.80 $53.34 34,830
2020-01-27 $55.34 $56.84 $55.34 $56.43 $53.95 37,548
2020-01-24 $56.84 $56.92 $55.63 $56.08 $53.61 23,344
2020-01-23 $57.63 $57.63 $56.35 $56.84 $54.34 35,144
2020-01-22 $55.50 $58.19 $55.19 $57.71 $55.17 73,652
2020-01-21 $55.95 $55.95 $55.19 $55.50 $53.06 48,460
2020-01-17 $56.58 $56.78 $55.60 $56.14 $53.67 29,268
2020-01-16 $55.58 $56.25 $55.46 $56.14 $53.67 19,830
2020-01-15 $54.87 $55.67 $54.52 $55.38 $52.94 39,730
2020-01-14 $55.42 $56.03 $54.90 $54.93 $52.51 29,595
2020-01-13 $54.76 $55.75 $54.51 $55.47 $53.03 42,613
2020-01-10 $54.53 $54.84 $54.13 $54.71 $52.30 44,384
2020-01-09 $54.78 $55.28 $53.89 $54.49 $52.09 23,614
2020-01-08 $54.97 $55.09 $54.40 $54.79 $52.38 43,869
2020-01-07 $54.66 $55.21 $53.95 $54.97 $52.55 45,001
2020-01-06 $54.07 $55.14 $53.85 $54.92 $52.50 36,468
2020-01-03 $53.78 $55.00 $52.83 $54.33 $51.94 48,642
2020-01-02 $54.69 $55.32 $53.42 $54.29 $51.90 49,044
2019-12-31 $53.55 $54.99 $53.55 $54.47 $52.07 45,785
2019-12-30 $53.84 $53.98 $52.89 $53.64 $51.28 47,004
2019-12-27 $53.78 $53.78 $53.09 $53.57 $51.21 48,020
2019-12-26 $54.45 $54.45 $53.28 $53.46 $51.11 22,666
2019-12-24 $55.10 $55.10 $54.17 $54.45 $52.05 13,679
2019-12-23 $54.39 $54.82 $53.50 $54.78 $52.37 29,623
2019-12-20 $53.84 $54.50 $53.08 $54.15 $51.77 103,960
2019-12-19 $53.88 $54.41 $53.47 $53.77 $51.40 64,110
2019-12-18 $54.44 $54.44 $53.60 $53.91 $51.54 35,592
2019-12-17 $54.30 $54.63 $53.19 $54.36 $51.97 60,721
2019-12-16 $55.15 $56.04 $53.98 $54.23 $51.84 74,930
2019-12-13 $55.03 $55.37 $53.93 $55.04 $52.62 92,544
2019-12-12 $53.97 $55.21 $53.97 $55.01 $52.59 42,285
2019-12-11 $52.89 $54.25 $52.23 $54.11 $51.73 45,854
2019-12-10 $52.35 $52.95 $51.99 $52.95 $50.62 53,915
2019-12-09 $52.23 $52.63 $52.09 $52.39 $50.08 38,348
2019-12-06 $51.67 $53.56 $51.58 $52.61 $50.29 53,294
2019-12-05 $51.26 $51.98 $51.05 $51.31 $49.05 41,023
2019-12-04 $51.01 $51.50 $49.41 $51.26 $49.00 60,076
2019-12-03 $50.87 $51.14 $50.11 $50.81 $48.57 24,794
2019-12-02 $51.62 $51.76 $50.78 $51.24 $48.99 40,711
2019-11-29 $51.17 $51.59 $50.95 $51.27 $49.01 17,662
2019-11-27 $51.57 $51.98 $51.20 $51.44 $49.18 48,447
2019-11-26 $51.21 $51.81 $51.15 $51.45 $49.19 41,097
2019-11-25 $50.34 $51.41 $50.00 $51.29 $49.03 29,306
2019-11-22 $50.00 $50.67 $49.82 $50.53 $48.09 41,797
2019-11-21 $50.48 $50.48 $49.55 $49.90 $47.49 40,846
2019-11-20 $49.71 $50.85 $49.71 $50.43 $48.00 49,915
2019-11-19 $51.01 $51.57 $50.02 $50.05 $47.63 37,298
2019-11-18 $50.01 $50.68 $49.91 $50.64 $48.20 32,405
2019-11-15 $50.55 $51.04 $49.84 $50.58 $48.14 46,583
2019-11-14 $50.52 $50.53 $49.82 $50.15 $47.73 69,788
2019-11-13 $50.79 $51.14 $49.91 $50.56 $48.12 50,114
2019-11-12 $51.77 $52.24 $50.94 $51.00 $48.54 40,758
2019-11-11 $52.00 $52.49 $51.35 $51.86 $49.36 43,324
2019-11-08 $51.50 $52.25 $51.30 $52.17 $49.65 89,543
2019-11-07 $52.14 $52.14 $50.65 $51.83 $49.33 50,312
2019-11-06 $51.80 $52.68 $51.30 $51.89 $49.39 51,890
2019-11-05 $51.64 $52.13 $50.94 $51.85 $49.35 54,399
2019-11-04 $52.33 $52.73 $50.57 $51.30 $48.82 78,602
2019-11-01 $48.81 $53.44 $47.77 $51.60 $49.11 65,331
2019-10-31 $47.27 $52.15 $46.00 $49.25 $46.87 121,118
2019-10-30 $42.61 $43.11 $41.50 $42.99 $40.91 35,667
2019-10-29 $42.30 $42.73 $42.03 $42.61 $40.55 19,960
2019-10-28 $42.12 $43.21 $41.97 $42.49 $40.44 30,624
2019-10-25 $41.60 $42.21 $41.60 $41.89 $39.87 14,036
2019-10-24 $41.60 $41.82 $41.18 $41.82 $39.80 22,479
2019-10-23 $41.46 $41.70 $41.05 $41.48 $39.48 18,016
2019-10-22 $41.70 $41.99 $41.39 $41.61 $39.60 28,009
2019-10-21 $41.54 $42.20 $41.48 $41.73 $39.72 24,518
2019-10-18 $40.92 $41.31 $40.63 $41.15 $39.16 40,911
2019-10-17 $41.38 $41.48 $41.08 $41.20 $39.21 43,634
2019-10-16 $41.37 $41.66 $40.83 $41.37 $39.37 26,081
2019-10-15 $41.20 $41.62 $40.88 $41.50 $39.50 48,319
2019-10-14 $41.72 $41.82 $40.41 $40.90 $38.93 42,768
2019-10-11 $41.60 $42.65 $41.14 $41.87 $39.85 51,374
2019-10-10 $41.48 $41.60 $40.63 $41.25 $39.26 107,036
2019-10-09 $41.24 $41.51 $40.60 $41.28 $39.29 50,296
2019-10-08 $41.58 $41.70 $40.70 $41.07 $39.09 32,935
2019-10-07 $41.89 $41.89 $41.22 $41.70 $39.69 55,409
2019-10-04 $41.99 $42.15 $41.13 $41.99 $39.96 59,251
2019-10-03 $41.16 $41.61 $40.65 $41.51 $39.51 70,072
2019-10-02 $40.82 $41.55 $40.28 $41.39 $39.39 67,250
2019-10-01 $42.11 $42.11 $40.78 $41.10 $39.12 38,306
2019-09-30 $42.56 $42.87 $41.89 $41.97 $39.94 31,730
2019-09-27 $43.12 $43.59 $42.35 $42.56 $40.51 20,802
2019-09-26 $43.45 $43.51 $42.74 $43.08 $41.00 50,258
2019-09-25 $42.69 $43.63 $42.67 $43.42 $41.32 43,834
2019-09-24 $43.98 $43.98 $42.31 $42.66 $40.60 98,111
2019-09-23 $43.83 $44.69 $43.52 $44.05 $41.92 34,967
2019-09-20 $42.67 $44.31 $42.43 $44.20 $42.07 132,661
2019-09-19 $42.42 $43.79 $41.77 $42.75 $40.69 27,637
2019-09-18 $41.75 $42.48 $41.60 $42.23 $40.19 36,096
2019-09-17 $41.65 $41.98 $41.29 $41.76 $39.74 33,746
2019-09-16 $42.01 $42.36 $41.59 $41.92 $39.90 29,012
2019-09-13 $41.41 $42.80 $41.41 $42.14 $40.11 61,728
2019-09-12 $40.30 $41.46 $40.13 $41.25 $39.26 59,390
2019-09-11 $40.06 $40.86 $39.81 $40.59 $38.63 36,204
2019-09-10 $39.28 $40.32 $38.96 $40.00 $38.07 44,083
2019-09-09 $39.64 $40.00 $39.18 $39.34 $37.44 40,352
2019-09-06 $39.93 $40.17 $39.16 $39.54 $37.63 28,509
2019-09-05 $39.40 $40.52 $39.05 $39.76 $37.84 53,917
2019-09-04 $39.07 $39.12 $38.46 $39.00 $37.12 35,886
2019-09-03 $38.56 $39.12 $38.29 $38.65 $36.78 74,051
2019-08-30 $38.76 $39.31 $38.08 $38.89 $37.01 54,917
2019-08-29 $39.73 $39.94 $38.51 $38.56 $36.70 43,480
2019-08-28 $39.54 $40.00 $39.10 $39.29 $37.39 42,750
2019-08-27 $41.16 $41.16 $38.67 $39.42 $37.52 53,682
2019-08-26 $40.31 $41.06 $39.95 $41.06 $39.08 71,927
2019-08-23 $41.31 $41.46 $39.83 $40.09 $37.97 98,482
2019-08-22 $41.84 $42.19 $41.35 $41.55 $39.35 46,291
2019-08-21 $42.14 $42.30 $41.25 $41.61 $39.41 56,305
2019-08-20 $42.06 $42.54 $41.14 $41.71 $39.50 69,883
2019-08-19 $42.03 $42.45 $41.61 $41.99 $39.77 48,755
2019-08-16 $41.23 $42.14 $41.22 $41.62 $39.42 79,210
2019-08-15 $41.12 $41.54 $40.60 $41.22 $39.04 91,724
2019-08-14 $41.86 $42.03 $40.77 $41.34 $39.15 43,780
2019-08-13 $42.11 $43.19 $42.11 $42.37 $40.13 66,023
2019-08-12 $41.17 $42.72 $40.86 $42.13 $39.90 63,421
2019-08-09 $41.82 $42.11 $40.76 $41.36 $39.17 48,148
2019-08-08 $41.30 $42.03 $40.58 $41.66 $39.46 59,438
2019-08-07 $41.36 $41.79 $39.85 $41.09 $38.92 82,057
2019-08-06 $42.01 $42.45 $40.88 $41.61 $39.41 103,580
2019-08-05 $40.21 $42.60 $39.85 $41.64 $39.44 93,840
2019-08-02 $41.15 $41.69 $39.03 $40.71 $38.56 79,731
2019-08-01 $43.35 $43.35 $39.94 $41.05 $38.88 95,269
2019-07-31 $42.64 $44.45 $42.64 $43.42 $41.12 98,884
2019-07-30 $41.89 $43.34 $41.42 $42.88 $40.61 81,528
2019-07-29 $43.00 $43.00 $41.65 $42.29 $40.05 67,646
2019-07-26 $42.82 $43.64 $42.47 $43.06 $40.78 76,708
2019-07-25 $41.47 $43.06 $41.47 $42.65 $40.39 73,991
2019-07-24 $39.23 $41.40 $38.76 $41.19 $39.01 81,179
2019-07-23 $37.96 $38.69 $37.44 $38.61 $36.57 66,063
2019-07-22 $38.24 $38.31 $37.30 $37.67 $35.68 62,518
2019-07-19 $38.40 $39.82 $38.05 $38.22 $36.20 53,272
2019-07-18 $39.28 $39.59 $38.26 $38.57 $36.53 35,306
2019-07-17 $38.94 $39.76 $38.40 $39.19 $37.12 53,034
2019-07-16 $38.93 $39.54 $38.31 $39.09 $37.02 55,505
2019-07-15 $39.26 $39.36 $38.55 $38.88 $36.82 60,229
2019-07-12 $38.34 $39.54 $38.34 $39.24 $37.16 60,010
2019-07-11 $38.26 $38.50 $37.62 $38.10 $36.08 65,065
2019-07-10 $38.19 $38.70 $37.54 $38.21 $36.19 60,833
2019-07-09 $38.12 $38.40 $37.70 $38.11 $36.09 43,918
2019-07-08 $38.38 $38.54 $38.00 $38.38 $36.35 40,784
2019-07-05 $37.94 $38.73 $37.35 $38.63 $36.59 32,981
2019-07-03 $37.40 $38.09 $37.22 $38.01 $36.00 48,650
2019-07-02 $39.00 $39.10 $37.12 $37.45 $35.47 46,421
2019-07-01 $38.75 $39.02 $38.01 $38.76 $36.71 80,436
2019-06-28 $36.76 $38.57 $36.76 $38.33 $36.30 118,474
2019-06-27 $35.71 $37.10 $35.54 $36.88 $34.93 89,749
2019-06-26 $35.01 $36.01 $34.68 $35.66 $33.77 45,819
2019-06-25 $34.69 $35.24 $34.24 $34.85 $33.01 80,661
2019-06-24 $34.95 $35.42 $34.56 $34.72 $32.88 70,763
2019-06-21 $36.35 $36.60 $34.81 $34.96 $33.11 76,265
2019-06-20 $36.84 $36.84 $36.27 $36.57 $34.64 40,953
2019-06-19 $36.36 $37.18 $35.96 $36.76 $34.82 37,066
2019-06-18 $36.86 $37.64 $36.03 $36.28 $34.36 33,886
2019-06-17 $37.40 $37.85 $36.65 $36.79 $34.84 23,114
2019-06-14 $37.79 $37.79 $37.30 $37.47 $35.49 24,249
2019-06-13 $37.48 $37.91 $37.00 $37.76 $35.76 26,929
2019-06-12 $37.54 $37.92 $37.10 $37.24 $35.27 41,515
2019-06-11 $37.13 $37.87 $36.75 $37.61 $35.62 80,721
2019-06-10 $36.78 $37.29 $36.75 $36.99 $35.03 38,111
2019-06-07 $36.60 $36.86 $36.50 $36.63 $34.69 30,145
2019-06-06 $37.36 $37.62 $36.51 $36.74 $34.80 23,899
2019-06-05 $37.95 $37.95 $37.18 $37.30 $35.33 29,860
2019-06-04 $37.00 $37.91 $36.87 $37.91 $35.91 46,020
2019-06-03 $37.45 $37.88 $36.40 $36.88 $34.93 60,920
2019-05-31 $36.79 $37.68 $36.33 $37.44 $35.46 79,708
2019-05-30 $37.38 $38.14 $36.53 $36.83 $34.88 45,203
2019-05-29 $38.15 $38.57 $37.00 $37.34 $35.37 70,198
2019-05-28 $38.83 $39.16 $38.30 $38.30 $36.27 48,884
2019-05-24 $39.79 $40.52 $38.58 $38.82 $36.77 53,914
2019-05-23 $40.35 $41.06 $39.43 $39.80 $37.50 60,064
2019-05-22 $40.65 $41.22 $40.14 $40.67 $38.32 56,339
2019-05-21 $40.23 $41.10 $39.60 $40.71 $38.36 92,594
2019-05-20 $39.10 $40.04 $39.10 $40.03 $37.72 49,451
2019-05-17 $40.13 $41.49 $39.01 $39.47 $37.19 68,226
2019-05-16 $41.67 $41.91 $40.20 $40.33 $38.00 51,672
2019-05-15 $41.15 $42.18 $40.81 $41.66 $39.25 79,016
2019-05-14 $40.76 $41.87 $40.32 $41.27 $38.89 79,800
2019-05-13 $39.63 $41.20 $38.55 $40.73 $38.38 148,844
2019-05-10 $39.83 $40.01 $39.20 $40.01 $37.70 62,386
2019-05-09 $42.37 $42.37 $39.89 $39.96 $37.65 88,088
2019-05-08 $43.14 $44.10 $42.05 $42.54 $40.08 135,639
2019-05-07 $42.32 $43.98 $41.67 $43.00 $40.52 129,893
2019-05-06 $40.89 $43.00 $39.52 $42.60 $40.14 211,809
2019-05-03 $40.73 $42.40 $37.60 $41.63 $39.23 231,548
2019-05-02 $50.00 $51.00 $40.50 $41.12 $38.75 197,659
2019-05-01 $51.90 $52.92 $51.62 $52.18 $49.17 49,649
2019-04-30 $53.06 $53.94 $51.93 $52.08 $49.07 75,788
2019-04-29 $52.67 $53.77 $52.30 $53.05 $49.99 33,456
2019-04-26 $52.13 $52.89 $51.92 $52.80 $49.75 23,716
2019-04-25 $52.10 $52.54 $51.76 $52.13 $49.12 59,780
2019-04-24 $51.52 $52.51 $51.22 $51.93 $48.93 64,703
2019-04-23 $51.38 $52.20 $50.71 $51.53 $48.55 44,617
2019-04-22 $51.70 $51.70 $50.57 $51.04 $48.09 31,676
2019-04-18 $51.59 $52.25 $51.41 $51.92 $48.92 28,310
2019-04-17 $52.47 $52.81 $51.06 $51.90 $48.90 55,671
2019-04-16 $53.23 $54.01 $52.11 $52.39 $49.36 32,448
2019-04-15 $52.73 $53.52 $52.73 $53.00 $49.94 19,869
2019-04-12 $52.30 $53.16 $51.60 $52.68 $49.64 24,742
2019-04-11 $53.02 $54.23 $51.98 $52.15 $49.14 20,011
2019-04-10 $52.15 $53.31 $51.65 $52.87 $49.82 37,404
2019-04-09 $52.05 $52.65 $51.67 $51.89 $48.89 56,974
2019-04-08 $51.34 $52.54 $51.34 $52.32 $49.30 53,606
2019-04-05 $51.06 $52.03 $50.35 $51.63 $48.65 35,764
2019-04-04 $50.90 $51.27 $50.15 $50.84 $47.90 23,815
2019-04-03 $50.95 $52.34 $50.46 $50.82 $47.89 27,268
2019-04-02 $51.66 $51.66 $50.29 $50.55 $47.63 53,229
2019-04-01 $50.89 $51.55 $50.39 $51.43 $48.46 32,897
2019-03-29 $51.49 $52.08 $50.30 $50.54 $47.62 77,829
2019-03-28 $50.41 $51.63 $50.39 $51.49 $48.52 37,306
2019-03-27 $51.31 $51.70 $49.65 $50.44 $47.53 49,645
2019-03-26 $51.54 $52.24 $50.05 $51.36 $48.39 111,543
2019-03-25 $49.21 $51.45 $49.09 $51.17 $48.22 43,737
2019-03-22 $50.79 $50.80 $48.73 $48.96 $46.13 38,620
2019-03-21 $51.01 $52.42 $50.86 $51.05 $48.10 43,448
2019-03-20 $51.46 $52.96 $51.15 $51.30 $48.34 37,428
2019-03-19 $51.69 $53.32 $50.80 $51.45 $48.48 24,567
2019-03-18 $51.94 $51.94 $50.47 $51.68 $48.70 27,427
2019-03-15 $50.43 $52.06 $50.12 $51.95 $48.95 67,523
2019-03-14 $49.13 $50.76 $48.74 $50.42 $47.51 51,980
2019-03-13 $49.37 $50.64 $48.81 $49.12 $46.28 65,497
2019-03-12 $51.38 $52.20 $49.00 $49.00 $46.17 47,201
2019-03-11 $50.14 $51.51 $49.03 $51.38 $48.41 39,574
2019-03-08 $49.88 $50.44 $49.00 $50.15 $47.07 38,730
2019-03-07 $49.68 $50.00 $48.20 $49.94 $46.87 44,651
2019-03-06 $49.73 $52.61 $48.80 $49.74 $46.69 111,447
2019-03-05 $48.43 $50.59 $48.15 $49.39 $46.36 52,310
2019-03-04 $50.59 $52.16 $47.84 $48.12 $45.17 100,407
2019-03-01 $50.52 $52.33 $49.48 $50.16 $47.08 40,480
2019-02-28 $48.20 $50.23 $45.24 $49.96 $46.89 49,229
2019-02-27 $44.09 $45.22 $43.02 $44.20 $41.49 58,447
2019-02-26 $43.26 $45.68 $43.24 $44.22 $41.51 43,676
2019-02-25 $44.84 $44.84 $42.60 $43.33 $40.67 58,996
2019-02-22 $43.65 $44.65 $43.40 $44.65 $41.91 21,991
2019-02-21 $43.59 $43.90 $43.03 $43.59 $40.91 20,565
2019-02-20 $43.38 $44.02 $42.96 $43.60 $40.92 25,414
2019-02-19 $43.24 $43.96 $42.83 $43.39 $40.73 20,919
2019-02-15 $42.05 $43.65 $41.17 $43.25 $40.59 54,240
2019-02-14 $41.52 $42.02 $41.06 $41.90 $39.33 142,823
2019-02-13 $41.12 $42.00 $40.62 $41.55 $39.00 34,670
2019-02-12 $41.84 $41.94 $40.99 $41.11 $38.59 24,751
2019-02-11 $41.11 $42.03 $40.42 $41.65 $39.09 15,131
2019-02-08 $40.44 $41.20 $40.06 $41.10 $38.58 22,127
2019-02-07 $40.91 $41.55 $40.28 $40.54 $38.05 20,124
2019-02-06 $41.60 $42.28 $41.00 $41.03 $38.51 40,320
2019-02-05 $41.69 $41.83 $40.91 $41.53 $38.98 20,539
2019-02-04 $41.55 $41.92 $39.56 $41.59 $39.04 24,879
2019-02-01 $41.84 $42.19 $40.97 $41.49 $38.94 17,649
2019-01-31 $41.89 $42.16 $41.38 $41.74 $39.18 18,565
2019-01-30 $41.98 $42.38 $41.87 $42.07 $39.49 13,935
2019-01-29 $41.19 $42.15 $41.03 $41.77 $39.21 22,010
2019-01-28 $41.90 $41.97 $40.91 $41.47 $38.92 17,668
2019-01-25 $41.86 $43.02 $40.80 $41.91 $39.34 24,036
2019-01-24 $40.82 $41.60 $40.07 $41.45 $38.91 44,795
2019-01-23 $40.64 $41.21 $39.77 $40.62 $38.13 23,273
2019-01-22 $41.64 $41.94 $40.18 $40.44 $37.96 21,692
2019-01-18 $42.17 $42.53 $41.38 $41.54 $38.99 23,317
2019-01-17 $41.89 $42.70 $41.33 $42.12 $39.53 36,723
2019-01-16 $41.26 $42.17 $41.26 $41.93 $39.36 27,729
2019-01-15 $41.72 $42.11 $40.94 $41.27 $38.74 35,743
2019-01-14 $42.61 $43.76 $41.70 $41.80 $39.23 20,708
2019-01-11 $42.27 $43.15 $42.15 $42.81 $40.18 13,645
2019-01-10 $42.23 $43.15 $42.22 $42.60 $39.98 23,766
2019-01-09 $42.10 $43.01 $41.83 $42.27 $39.67 37,661
2019-01-08 $42.38 $42.51 $41.91 $42.11 $39.52 35,403
2019-01-07 $43.36 $43.84 $41.71 $42.27 $39.67 52,961
2019-01-04 $43.54 $44.11 $43.22 $43.37 $40.71 25,528
2019-01-03 $43.25 $43.26 $41.01 $43.25 $40.59 26,248
2019-01-02 $42.36 $43.78 $41.63 $43.36 $40.70 44,172
2018-12-31 $40.93 $42.58 $40.93 $42.55 $39.94 28,286
2018-12-28 $40.71 $41.56 $40.15 $40.92 $38.41 77,712
2018-12-27 $40.25 $40.53 $39.53 $40.52 $38.03 71,698
2018-12-26 $41.25 $41.25 $39.23 $40.51 $38.02 27,157
2018-12-24 $41.49 $42.03 $40.72 $41.13 $38.60 8,461
2018-12-21 $42.21 $42.42 $41.22 $41.62 $39.06 53,583
2018-12-20 $43.09 $43.09 $41.10 $42.23 $39.64 43,887
2018-12-19 $42.77 $43.63 $42.16 $43.09 $40.44 38,590
2018-12-18 $43.65 $43.65 $42.11 $42.73 $40.11 54,529
2018-12-17 $44.37 $45.13 $43.23 $43.52 $40.85 36,434
2018-12-14 $45.52 $45.89 $44.34 $44.49 $41.76 37,240
2018-12-13 $47.19 $47.19 $44.88 $46.00 $43.18 32,700
2018-12-12 $47.45 $48.47 $45.84 $47.18 $44.28 38,032
2018-12-11 $48.50 $48.50 $46.41 $47.11 $44.22 20,881
2018-12-10 $47.52 $49.23 $47.30 $48.06 $45.11 39,107
2018-12-07 $47.51 $48.36 $47.00 $47.61 $44.69 38,607
2018-12-06 $47.04 $47.66 $40.22 $47.45 $44.54 58,406
2018-12-04 $48.35 $48.59 $46.02 $47.26 $44.36 38,437
2018-12-03 $48.96 $48.96 $47.78 $48.34 $45.37 72,832
2018-11-30 $48.64 $49.16 $48.12 $48.75 $45.76 41,498
2018-11-29 $49.58 $49.87 $48.68 $48.90 $45.90 59,761
2018-11-28 $47.43 $50.25 $46.74 $49.59 $46.55 53,652
2018-11-27 $47.19 $47.61 $46.32 $47.42 $44.51 35,247
2018-11-26 $47.21 $47.68 $45.65 $47.28 $44.38 48,540
2018-11-23 $45.81 $47.50 $45.75 $47.13 $44.05 12,764
2018-11-21 $45.67 $46.12 $45.43 $45.95 $42.95 29,808
2018-11-20 $45.46 $46.53 $44.99 $45.66 $42.68 34,234
2018-11-19 $44.54 $45.89 $43.40 $45.59 $42.61 29,546
2018-11-16 $44.64 $45.17 $44.10 $44.66 $41.74 76,673
2018-11-15 $44.93 $45.44 $44.43 $44.82 $41.89 34,497
2018-11-14 $45.13 $45.47 $44.63 $45.20 $42.25 50,066
2018-11-13 $44.71 $46.01 $44.70 $45.04 $42.10 131,800
2018-11-12 $45.71 $45.71 $44.45 $44.72 $41.80 34,106
2018-11-09 $45.60 $45.94 $44.98 $45.70 $42.71 39,591
2018-11-08 $45.95 $48.07 $45.44 $45.63 $42.65 78,791
2018-11-07 $44.85 $46.93 $44.85 $46.38 $43.35 37,221
2018-11-06 $46.38 $46.38 $44.63 $44.90 $41.97 29,405
2018-11-05 $44.00 $47.88 $44.00 $46.39 $43.36 42,397
2018-11-02 $45.55 $45.55 $43.61 $43.78 $40.92 33,802
2018-11-01 $42.20 $45.34 $42.20 $44.93 $41.99 79,086
2018-10-31 $41.52 $42.23 $40.86 $42.15 $39.40 35,572
2018-10-30 $41.56 $41.56 $40.76 $41.30 $38.60 14,457
2018-10-29 $42.35 $42.40 $40.94 $41.44 $38.73 24,745
2018-10-26 $41.37 $42.57 $40.76 $41.92 $39.18 18,640
2018-10-25 $41.97 $42.42 $41.00 $41.75 $39.02 30,044
2018-10-24 $42.40 $43.06 $41.69 $41.74 $39.01 25,429
2018-10-23 $42.93 $43.37 $41.83 $42.41 $39.64 17,527
2018-10-22 $43.47 $43.71 $42.83 $43.45 $40.61 19,544
2018-10-19 $43.22 $43.75 $42.62 $43.48 $40.64 24,404
2018-10-18 $44.06 $44.25 $42.69 $43.21 $40.39 23,690
2018-10-17 $45.10 $45.10 $43.66 $44.09 $41.21 22,636
2018-10-16 $44.04 $46.18 $43.68 $45.20 $42.25 33,452
2018-10-15 $43.62 $44.02 $42.52 $43.86 $40.99 32,044
2018-10-12 $45.07 $45.80 $43.41 $43.56 $40.71 27,869
2018-10-11 $45.08 $46.00 $43.84 $44.39 $41.49 36,700
2018-10-10 $46.20 $46.99 $44.72 $45.13 $42.18 51,024
2018-10-09 $46.31 $47.37 $45.62 $46.30 $43.27 23,731
2018-10-08 $45.40 $46.52 $44.63 $46.32 $43.29 29,466
2018-10-05 $47.52 $47.52 $45.42 $45.51 $42.54 51,150
2018-10-04 $48.66 $48.66 $47.31 $47.40 $44.30 22,067
2018-10-03 $49.02 $49.10 $48.29 $48.68 $45.50 26,834
2018-10-02 $49.71 $50.26 $48.72 $48.82 $45.63 32,665
2018-10-01 $50.37 $50.96 $49.73 $49.75 $46.50 38,567
2018-09-28 $49.96 $51.05 $49.96 $50.22 $46.94 36,639
2018-09-27 $50.58 $51.74 $49.30 $50.09 $46.82 44,058
2018-09-26 $47.26 $50.57 $47.26 $50.38 $47.09 71,361
2018-09-25 $50.65 $50.94 $45.75 $47.23 $44.14 197,490
2018-09-24 $52.33 $52.98 $51.01 $51.07 $47.73 26,916
2018-09-21 $52.06 $53.10 $51.42 $52.33 $48.91 93,459
2018-09-20 $52.15 $52.91 $51.63 $52.05 $48.65 26,203
2018-09-19 $53.94 $55.12 $51.87 $52.03 $48.63 25,118
2018-09-18 $53.67 $54.58 $53.67 $53.90 $50.38 22,216
2018-09-17 $55.06 $55.29 $53.65 $53.95 $50.42 24,561
2018-09-14 $54.14 $55.64 $53.08 $55.03 $51.43 21,912
2018-09-13 $55.42 $55.65 $53.66 $54.24 $50.70 34,016
2018-09-12 $55.46 $55.56 $54.72 $55.15 $51.55 38,476
2018-09-11 $55.79 $55.93 $54.61 $55.62 $51.99 49,439
2018-09-10 $56.46 $56.46 $55.52 $55.86 $52.21 25,323
2018-09-07 $56.50 $56.67 $55.50 $56.17 $52.50 25,643
2018-09-06 $55.97 $57.00 $55.31 $56.49 $52.80 19,390
2018-09-05 $56.60 $56.97 $54.93 $55.90 $52.25 39,197
2018-09-04 $57.35 $57.35 $56.14 $56.76 $53.05 75,503
2018-08-31 $57.07 $57.34 $56.03 $57.16 $53.42 39,039
2018-08-30 $57.08 $57.29 $56.09 $57.08 $53.35 27,965
2018-08-29 $57.93 $57.95 $56.18 $56.84 $53.13 36,232
2018-08-28 $57.90 $58.43 $57.87 $57.95 $54.16 28,402
2018-08-27 $56.99 $58.75 $56.99 $57.75 $53.98 65,418
2018-08-24 $57.24 $57.24 $56.00 $57.00 $53.12 46,468
2018-08-23 $56.44 $57.18 $56.09 $56.95 $53.07 49,204
2018-08-22 $56.57 $57.39 $55.98 $56.32 $52.49 46,879
2018-08-21 $55.92 $56.74 $55.74 $56.54 $52.69 35,274
2018-08-20 $56.94 $57.40 $55.68 $55.97 $52.16 28,402
2018-08-17 $55.93 $57.35 $55.91 $56.79 $52.92 84,928
2018-08-16 $55.99 $56.50 $55.46 $55.98 $52.17 66,420
2018-08-15 $56.40 $57.25 $55.57 $55.57 $51.79 45,174
2018-08-14 $55.50 $56.58 $54.33 $56.43 $52.59 41,451
2018-08-13 $55.67 $55.82 $54.65 $55.56 $51.78 62,263
2018-08-10 $55.49 $56.21 $55.01 $55.55 $51.77 39,451
2018-08-09 $55.20 $56.20 $54.69 $55.59 $51.80 75,471
2018-08-08 $55.20 $55.50 $54.46 $55.44 $51.66 44,019
2018-08-07 $54.52 $55.66 $54.27 $55.16 $51.40 28,778
2018-08-06 $55.43 $55.43 $53.60 $54.31 $50.61 32,748
2018-08-03 $55.16 $55.80 $54.06 $55.14 $51.39 35,496
2018-08-02 $52.11 $55.43 $51.34 $55.11 $51.36 71,139
2018-08-01 $53.87 $54.11 $52.70 $54.11 $50.43 29,135
2018-07-31 $53.27 $54.36 $52.87 $54.12 $50.43 32,464
2018-07-30 $53.48 $54.25 $52.81 $53.02 $49.41 22,017
2018-07-27 $54.21 $54.42 $52.52 $53.66 $50.01 29,361
2018-07-26 $54.24 $54.43 $53.64 $54.04 $50.36 26,951
2018-07-25 $53.90 $54.32 $53.61 $54.25 $50.56 32,068
2018-07-24 $53.95 $54.60 $53.72 $53.80 $50.14 33,334
2018-07-23 $53.85 $54.45 $53.72 $54.12 $50.43 37,759
2018-07-20 $54.17 $54.44 $53.77 $54.09 $50.41 33,217
2018-07-19 $53.98 $54.50 $53.79 $54.29 $50.59 47,188
2018-07-18 $54.34 $54.55 $53.56 $53.99 $50.31 107,512
2018-07-17 $54.02 $54.76 $53.65 $54.23 $50.54 27,379
2018-07-16 $54.84 $55.62 $53.43 $53.95 $50.28 26,602
2018-07-13 $54.54 $55.06 $54.32 $54.75 $51.02 23,781
2018-07-12 $54.69 $54.87 $53.88 $54.65 $50.93 25,255
2018-07-11 $54.20 $54.68 $53.17 $54.50 $50.79 29,896
2018-07-10 $54.16 $54.69 $53.79 $54.44 $50.73 36,562
2018-07-09 $54.46 $54.46 $53.65 $54.16 $50.47 47,922
2018-07-06 $53.51 $54.54 $53.51 $54.38 $50.68 45,942
2018-07-05 $51.96 $53.57 $51.40 $53.44 $49.80 58,550
2018-07-03 $52.48 $53.94 $51.67 $51.69 $48.17 22,869
2018-07-02 $50.77 $52.81 $49.37 $52.65 $49.06 63,008
2018-06-29 $51.52 $51.52 $50.64 $50.89 $47.42 55,481
2018-06-28 $51.44 $51.98 $50.96 $51.49 $47.98 30,844
2018-06-27 $52.80 $52.81 $51.40 $51.45 $47.95 37,919
2018-06-26 $52.77 $53.69 $52.45 $52.92 $49.32 57,433
2018-06-25 $53.15 $53.15 $51.96 $52.76 $49.17 72,927
2018-06-22 $53.43 $54.54 $52.63 $53.42 $49.78 161,168
2018-06-21 $53.55 $54.04 $52.60 $53.26 $49.63 73,664
2018-06-20 $53.88 $54.03 $52.56 $53.56 $49.91 45,012
2018-06-19 $52.72 $53.93 $52.38 $53.00 $49.39 30,279
2018-06-18 $53.05 $53.36 $52.61 $53.15 $49.53 63,261
2018-06-15 $53.63 $53.89 $52.85 $53.09 $49.47 96,331
2018-06-14 $54.26 $54.82 $53.24 $53.76 $50.10 71,015
2018-06-13 $54.92 $55.15 $53.76 $54.06 $50.38 48,582
2018-06-12 $55.46 $55.89 $54.10 $54.94 $51.20 66,370
2018-06-11 $55.19 $56.10 $55.19 $55.36 $51.59 54,581
2018-06-08 $54.54 $55.19 $54.19 $54.95 $51.21 81,291
2018-06-07 $55.10 $55.30 $54.52 $54.55 $50.84 26,672
2018-06-06 $54.64 $56.36 $54.46 $54.94 $51.20 48,432
2018-06-05 $54.67 $55.06 $53.95 $54.65 $50.93 48,500
2018-06-04 $54.76 $55.90 $54.37 $54.73 $51.00 78,986
2018-06-01 $54.56 $54.72 $53.55 $54.55 $50.84 81,471
2018-05-31 $55.30 $56.02 $53.54 $54.10 $50.42 30,331
2018-05-30 $55.61 $56.26 $55.04 $55.30 $51.53 42,057
2018-05-29 $55.00 $56.25 $55.00 $55.53 $51.75 49,451
2018-05-25 $55.58 $55.58 $54.46 $55.23 $51.47 45,066
2018-05-24 $55.35 $56.13 $53.55 $55.67 $51.72 51,188
2018-05-23 $54.68 $55.83 $54.67 $55.34 $51.41 48,834
2018-05-22 $55.69 $55.92 $54.17 $54.80 $50.91 59,092
2018-05-21 $55.98 $55.98 $55.30 $55.70 $51.75 24,647
2018-05-18 $56.04 $56.20 $55.65 $55.95 $51.98 28,068
2018-05-17 $55.08 $56.36 $55.08 $55.70 $51.75 23,239
2018-05-16 $55.34 $56.14 $55.22 $55.65 $51.70 40,231
2018-05-15 $55.14 $55.84 $55.14 $55.24 $51.32 36,833
2018-05-14 $56.70 $57.25 $55.19 $55.27 $51.35 48,310
2018-05-11 $56.00 $57.02 $56.00 $56.71 $52.69 44,098
2018-05-10 $56.85 $56.85 $55.84 $55.97 $52.00 53,015
2018-05-09 $56.80 $57.82 $56.77 $56.84 $52.81 32,575
2018-05-08 $55.93 $57.13 $55.85 $56.64 $52.62 74,340
2018-05-07 $56.19 $56.60 $55.50 $56.16 $52.18 54,818
2018-05-04 $54.95 $56.46 $54.50 $55.81 $51.85 43,502
2018-05-03 $55.88 $57.00 $55.04 $55.06 $51.15 65,181
2018-05-02 $56.82 $57.16 $55.77 $55.89 $51.92 68,261
2018-05-01 $56.33 $57.07 $55.27 $56.86 $52.83 62,183
2018-04-30 $57.19 $58.18 $56.20 $56.47 $52.46 63,886
2018-04-27 $58.62 $58.62 $56.14 $57.00 $52.96 91,718
2018-04-26 $57.41 $58.74 $55.07 $58.62 $54.46 77,182
2018-04-25 $57.77 $57.89 $55.27 $56.35 $52.35 86,174
2018-04-24 $57.65 $58.49 $57.38 $57.98 $53.87 83,223
2018-04-23 $56.91 $57.99 $56.25 $57.43 $53.36 57,872
2018-04-20 $56.38 $57.04 $56.38 $56.80 $52.77 57,516
2018-04-19 $56.70 $57.04 $56.24 $56.58 $52.57 78,295
2018-04-18 $56.19 $57.21 $56.19 $56.99 $52.95 55,477
2018-04-17 $56.14 $56.29 $55.55 $56.01 $52.04 113,567
2018-04-16 $55.45 $56.20 $55.26 $55.68 $51.73 84,377
2018-04-13 $55.48 $56.14 $55.00 $55.19 $51.27 24,954
2018-04-12 $55.09 $56.03 $54.98 $55.29 $51.37 39,086
2018-04-11 $54.60 $55.27 $54.60 $54.77 $50.88 31,278
2018-04-10 $54.42 $55.30 $54.13 $54.69 $50.81 58,312
2018-04-09 $54.15 $54.76 $53.73 $53.90 $50.08 51,771
2018-04-06 $53.97 $54.55 $53.46 $53.74 $49.93 31,594
2018-04-05 $54.56 $54.85 $53.99 $54.18 $50.34 50,234
2018-04-04 $53.15 $54.99 $53.15 $54.20 $50.35 51,337
2018-04-03 $52.63 $55.42 $52.63 $54.17 $50.33 96,571
2018-04-02 $52.40 $54.17 $50.93 $52.52 $48.79 63,584
2018-03-29 $51.26 $52.60 $50.90 $52.29 $48.58 183,821
2018-03-28 $50.82 $51.96 $50.61 $50.92 $47.31 77,285
2018-03-27 $51.50 $51.85 $50.55 $50.73 $47.13 45,130
2018-03-26 $51.71 $51.92 $50.31 $51.37 $47.73 61,789
2018-03-23 $51.02 $52.00 $50.18 $50.92 $47.31 88,689
2018-03-22 $51.55 $52.41 $50.72 $50.79 $47.19 29,891
2018-03-21 $51.77 $53.02 $51.74 $52.01 $48.32 30,247
2018-03-20 $51.74 $52.50 $51.27 $51.97 $48.28 33,771
2018-03-19 $51.43 $51.83 $50.62 $51.60 $47.94 35,170
2018-03-16 $51.65 $52.48 $51.64 $51.64 $47.98 41,880
2018-03-15 $51.22 $52.50 $50.89 $51.63 $47.97 43,418
2018-03-14 $51.72 $51.91 $50.55 $51.21 $47.58 33,043
2018-03-13 $50.80 $52.14 $50.43 $51.53 $47.87 28,311
2018-03-12 $51.49 $51.49 $50.52 $50.69 $47.09 39,268
2018-03-09 $51.00 $51.50 $50.41 $51.48 $47.83 27,955
2018-03-08 $51.00 $51.18 $49.58 $50.73 $47.13 33,585
2018-03-07 $50.62 $51.53 $50.47 $50.92 $47.31 33,298
2018-03-06 $50.17 $51.47 $49.45 $51.13 $47.50 27,915
2018-03-05 $50.65 $51.25 $50.05 $50.23 $46.67 31,840
2018-03-02 $49.78 $51.61 $49.39 $50.91 $47.30 46,612
2018-03-01 $49.24 $51.18 $49.24 $50.26 $46.69 54,788
2018-02-28 $51.01 $51.40 $49.88 $49.99 $46.44 47,812
2018-02-27 $51.84 $52.08 $50.15 $50.81 $47.20 67,590
2018-02-26 $52.09 $53.00 $51.57 $51.89 $48.21 84,709
2018-02-23 $51.13 $52.06 $49.82 $51.73 $47.90 48,489
2018-02-22 $49.91 $51.17 $49.67 $50.85 $47.09 146,107
2018-02-21 $47.01 $50.40 $47.01 $49.66 $45.99 79,424
2018-02-20 $46.49 $48.67 $46.28 $46.80 $43.34 92,182
2018-02-16 $45.63 $47.05 $45.60 $46.84 $43.37 58,393
2018-02-15 $46.73 $46.73 $44.63 $45.92 $42.52 46,141
2018-02-14 $42.47 $44.78 $42.47 $43.19 $39.99 29,199
2018-02-13 $42.26 $43.11 $42.00 $42.96 $39.78 18,843
2018-02-12 $43.50 $44.72 $41.62 $42.51 $39.36 23,554
2018-02-09 $42.89 $43.83 $41.78 $43.23 $40.03 43,279
2018-02-08 $43.70 $43.92 $42.12 $42.33 $39.20 34,101
2018-02-07 $43.53 $44.43 $43.50 $43.71 $40.48 17,752
2018-02-06 $41.95 $43.79 $41.95 $43.59 $40.36 35,987
2018-02-05 $44.80 $45.09 $42.59 $42.84 $39.67 37,103
2018-02-02 $44.58 $46.80 $44.46 $45.28 $41.93 25,028
2018-02-01 $46.21 $46.99 $45.39 $46.32 $42.89 23,538
2018-01-31 $47.00 $48.74 $46.03 $46.43 $42.99 26,257
2018-01-30 $46.92 $48.32 $46.89 $47.21 $43.72 27,563
2018-01-29 $48.12 $48.12 $47.09 $47.20 $43.71 33,117
2018-01-26 $47.57 $48.29 $47.24 $48.00 $44.45 19,870
2018-01-25 $46.97 $47.59 $46.78 $47.35 $43.85 34,165
2018-01-24 $47.86 $48.98 $46.86 $46.97 $43.49 13,016
2018-01-23 $47.93 $48.13 $46.88 $47.75 $44.22 10,200
2018-01-22 $48.33 $48.67 $47.10 $48.04 $44.49 25,154
2018-01-19 $47.35 $48.88 $46.60 $48.58 $44.99 32,594
2018-01-18 $47.89 $47.98 $46.64 $47.07 $43.59 21,825
2018-01-17 $46.22 $48.01 $46.22 $47.90 $44.36 27,412
2018-01-16 $48.43 $48.99 $47.04 $47.27 $43.77 26,773
2018-01-12 $48.64 $49.31 $48.01 $48.12 $44.56 34,962
2018-01-11 $46.48 $48.69 $45.61 $48.65 $45.05 51,865
2018-01-10 $46.22 $47.23 $45.72 $46.42 $42.99 52,680
2018-01-09 $46.49 $46.79 $45.82 $46.35 $42.92 24,796
2018-01-08 $46.27 $46.68 $45.70 $46.37 $42.94 24,009
2018-01-05 $45.48 $46.50 $45.24 $46.49 $43.05 43,832
2018-01-04 $45.27 $45.59 $45.18 $45.39 $42.03 19,305
2018-01-03 $45.19 $45.39 $44.64 $45.20 $41.86 28,511
2018-01-02 $45.13 $45.58 $44.40 $45.31 $41.96 36,420
2017-12-29 $44.76 $45.79 $44.76 $44.95 $41.62 34,569
2017-12-28 $44.15 $44.79 $43.98 $44.74 $41.43 18,952
2017-12-27 $44.26 $44.57 $42.97 $44.08 $40.82 26,206
2017-12-26 $44.17 $44.42 $43.80 $44.16 $40.89 19,784
2017-12-22 $45.07 $45.07 $44.21 $44.26 $40.99 16,665
2017-12-21 $44.69 $45.50 $44.26 $45.03 $41.70 29,350
2017-12-20 $44.85 $45.26 $44.26 $44.54 $41.24 17,402
2017-12-19 $45.09 $45.17 $44.41 $44.55 $41.25 35,772
2017-12-18 $44.92 $45.45 $44.44 $44.87 $41.55 57,400
2017-12-15 $43.73 $44.93 $43.53 $44.56 $41.26 103,391
2017-12-14 $44.11 $44.45 $43.32 $43.66 $40.43 74,936
2017-12-13 $44.57 $45.03 $43.83 $44.16 $40.89 58,642
2017-12-12 $44.71 $45.08 $44.40 $44.57 $41.27 25,192
2017-12-11 $44.35 $44.87 $44.05 $44.72 $41.41 56,592
2017-12-08 $45.06 $45.20 $43.76 $44.35 $41.07 42,855
2017-12-07 $45.06 $45.68 $44.62 $44.89 $41.57 31,054
2017-12-06 $45.28 $45.63 $45.07 $45.13 $41.79 21,443
2017-12-05 $45.12 $45.53 $44.81 $45.29 $41.94 44,997
2017-12-04 $45.10 $45.87 $44.62 $45.03 $41.70 69,990
2017-12-01 $45.19 $45.31 $43.56 $45.18 $41.84 62,029
2017-11-30 $46.26 $46.63 $44.76 $45.20 $41.86 84,001
2017-11-29 $46.22 $46.40 $45.60 $46.03 $42.62 69,711
2017-11-28 $45.86 $46.36 $45.21 $46.19 $42.77 36,278
2017-11-27 $45.26 $46.21 $44.94 $45.64 $42.26 46,134
2017-11-24 $46.17 $46.17 $45.07 $45.24 $41.74 18,803
2017-11-22 $47.23 $47.30 $45.81 $46.02 $42.46 31,178
2017-11-21 $45.84 $47.11 $45.12 $47.09 $43.44 52,475
2017-11-20 $46.23 $47.06 $45.44 $45.80 $42.25 48,286
2017-11-17 $45.81 $46.25 $44.78 $46.22 $42.64 105,838
2017-11-16 $42.66 $46.58 $42.66 $45.84 $42.29 102,826
2017-11-15 $42.88 $43.34 $42.30 $42.44 $39.15 67,634
2017-11-14 $43.21 $43.37 $42.32 $42.89 $39.57 56,116
2017-11-13 $43.85 $44.39 $43.09 $43.21 $39.86 68,769
2017-11-10 $43.01 $44.28 $42.61 $44.06 $40.65 49,630
2017-11-09 $43.35 $43.90 $42.80 $43.04 $39.71 56,214
2017-11-08 $43.01 $43.76 $42.90 $43.50 $40.13 42,792
2017-11-07 $43.40 $43.52 $42.70 $43.01 $39.68 38,665
2017-11-06 $43.82 $43.82 $42.87 $43.21 $39.86 60,498
2017-11-03 $43.60 $44.29 $43.18 $44.07 $40.66 50,236
2017-11-02 $42.87 $43.73 $42.51 $43.58 $40.21 85,302
2017-11-01 $42.58 $43.26 $42.23 $42.88 $39.56 59,900
2017-10-31 $42.13 $42.80 $41.75 $42.26 $38.99 65,539
2017-10-30 $42.56 $42.69 $41.39 $42.00 $38.75 59,104
2017-10-27 $42.75 $43.09 $42.35 $42.43 $39.14 35,586
2017-10-26 $43.02 $43.26 $42.60 $42.82 $39.50 71,331
2017-10-25 $42.16 $42.60 $41.39 $41.51 $38.30 40,929
2017-10-24 $42.45 $42.65 $41.95 $42.17 $38.91 19,287
2017-10-23 $42.96 $42.96 $41.33 $42.32 $39.04 23,837
2017-10-20 $42.21 $43.02 $41.68 $42.97 $39.64 28,297
2017-10-19 $42.40 $43.17 $41.84 $42.15 $38.89 22,435
2017-10-18 $42.95 $43.02 $42.33 $42.55 $39.26 22,146
2017-10-17 $41.80 $42.98 $41.53 $42.74 $39.43 31,227
2017-10-16 $43.21 $43.32 $41.66 $41.72 $38.49 53,374
2017-10-13 $42.58 $43.35 $42.42 $43.20 $39.86 24,239
2017-10-12 $42.35 $43.00 $42.35 $42.78 $39.47 22,841
2017-10-11 $42.66 $43.28 $42.35 $42.57 $39.27 31,393
2017-10-10 $42.53 $43.29 $42.50 $42.85 $39.53 29,274
2017-10-09 $42.83 $43.11 $42.15 $42.74 $39.43 30,439
2017-10-06 $43.21 $43.21 $42.30 $42.84 $39.52 23,914
2017-10-05 $42.64 $43.43 $42.53 $42.72 $39.41 27,876
2017-10-04 $42.76 $43.34 $41.87 $42.49 $39.20 42,548
2017-10-03 $42.25 $43.22 $42.25 $42.76 $39.45 60,066
2017-10-02 $41.10 $42.35 $40.86 $42.24 $38.97 59,462
2017-09-29 $41.31 $41.79 $40.80 $41.05 $37.87 67,225
2017-09-28 $40.15 $41.77 $40.10 $41.05 $37.87 134,937
2017-09-27 $39.75 $40.50 $39.46 $40.19 $37.08 107,394
2017-09-26 $39.60 $40.10 $39.45 $39.76 $36.68 125,749
2017-09-25 $39.50 $39.92 $38.96 $39.70 $36.63 53,744
2017-09-22 $39.50 $39.97 $39.01 $39.63 $36.56 34,933
2017-09-21 $39.60 $39.74 $38.56 $39.41 $36.36 47,907
2017-09-20 $39.03 $39.85 $38.92 $39.68 $36.61 48,007
2017-09-19 $38.91 $39.36 $38.63 $39.27 $36.23 22,875
2017-09-18 $38.35 $39.40 $38.27 $38.92 $35.91 28,353
2017-09-15 $37.14 $38.41 $36.98 $38.28 $35.32 79,360
2017-09-14 $37.11 $37.32 $37.02 $37.04 $34.17 11,377
2017-09-13 $36.78 $37.45 $36.72 $37.04 $34.17 77,109
2017-09-12 $36.98 $37.24 $36.77 $36.98 $34.12 25,389
2017-09-11 $37.07 $37.24 $36.66 $36.99 $34.13 39,446
2017-09-08 $36.84 $37.61 $36.67 $36.98 $34.12 20,138
2017-09-07 $37.23 $37.65 $36.53 $36.90 $34.04 45,804
2017-09-06 $37.32 $37.50 $37.13 $37.24 $34.36 32,835
2017-09-05 $37.70 $37.83 $37.02 $37.34 $34.45 35,626
2017-09-01 $37.51 $37.65 $36.66 $37.61 $34.70 28,455
2017-08-31 $35.90 $37.79 $35.75 $37.53 $34.62 56,573
2017-08-30 $35.82 $36.13 $35.61 $35.76 $32.99 35,044
2017-08-29 $35.88 $36.23 $35.58 $35.87 $33.09 21,031
2017-08-28 $36.04 $36.49 $35.53 $36.22 $33.42 24,509
2017-08-25 $35.75 $35.84 $35.32 $35.67 $32.91 26,969
2017-08-24 $35.95 $36.21 $35.74 $35.86 $32.95 12,563
2017-08-23 $36.40 $36.43 $35.87 $35.87 $32.96 18,888
2017-08-22 $36.59 $36.80 $36.51 $36.54 $33.58 13,322
2017-08-21 $35.79 $36.81 $35.77 $36.58 $33.62 25,890
2017-08-18 $34.94 $35.98 $34.49 $35.76 $32.86 68,401
2017-08-17 $36.03 $36.12 $34.69 $35.16 $32.31 48,658
2017-08-16 $36.16 $36.75 $36.06 $36.14 $33.21 31,353
2017-08-15 $36.19 $36.45 $35.75 $36.29 $33.35 65,952
2017-08-14 $36.60 $36.79 $35.99 $36.25 $33.31 57,156
2017-08-11 $37.42 $37.42 $36.04 $36.48 $33.52 44,818
2017-08-10 $36.89 $37.73 $36.64 $37.41 $34.38 38,255
2017-08-09 $37.02 $37.38 $36.98 $37.19 $34.18 16,597
2017-08-08 $36.95 $37.84 $36.95 $37.23 $34.21 22,664
2017-08-07 $37.21 $37.66 $36.26 $36.87 $33.88 41,792
2017-08-04 $37.46 $38.03 $36.68 $37.07 $34.07 41,770
2017-08-03 $38.05 $38.14 $37.11 $37.45 $34.42 34,907
2017-08-02 $38.40 $38.41 $37.89 $38.04 $34.96 17,450
2017-08-01 $39.35 $39.35 $38.21 $38.53 $35.41 40,107
2017-07-31 $39.87 $39.89 $38.21 $38.81 $35.67 58,996
2017-07-28 $38.75 $39.99 $38.56 $39.49 $36.29 49,925
2017-07-27 $36.66 $39.51 $35.76 $39.04 $35.88 79,500
2017-07-26 $35.38 $35.59 $34.64 $34.64 $31.83 24,162
2017-07-25 $35.50 $36.08 $35.09 $35.39 $32.52 15,580
2017-07-24 $35.32 $35.79 $34.81 $35.46 $32.59 19,848
2017-07-21 $35.92 $36.06 $35.27 $35.41 $32.54 46,235
2017-07-20 $35.70 $36.00 $35.43 $35.83 $32.93 16,648
2017-07-19 $35.74 $36.16 $35.11 $35.91 $33.00 23,535
2017-07-18 $35.81 $36.19 $35.30 $35.73 $32.83 16,740
2017-07-17 $35.58 $36.38 $35.01 $36.03 $33.11 22,933
2017-07-14 $35.84 $36.20 $35.21 $35.81 $32.91 19,231
2017-07-13 $36.06 $36.13 $35.76 $36.06 $33.14 11,911
2017-07-12 $35.51 $36.65 $35.05 $36.34 $33.40 24,156
2017-07-11 $36.09 $36.28 $35.58 $35.90 $32.99 30,000
2017-07-10 $36.38 $36.60 $36.00 $36.03 $33.11 27,453
2017-07-07 $35.66 $36.64 $35.41 $36.58 $33.62 20,409
2017-07-06 $35.92 $36.19 $35.47 $35.63 $32.74 30,339
2017-07-05 $36.61 $37.04 $35.74 $36.03 $33.11 37,596
2017-07-03 $36.55 $36.85 $36.24 $36.76 $33.78 19,486
2017-06-30 $35.89 $36.78 $35.76 $36.32 $33.38 36,921
2017-06-29 $35.79 $36.04 $34.84 $35.89 $32.98 38,124
2017-06-28 $34.36 $35.77 $34.36 $35.60 $32.72 25,796
2017-06-27 $34.64 $35.35 $34.19 $34.34 $31.56 63,659
2017-06-26 $34.77 $35.38 $34.44 $34.52 $31.72 36,013
2017-06-23 $34.16 $34.86 $34.03 $34.73 $31.92 79,507
2017-06-22 $34.58 $34.86 $33.99 $34.24 $31.47 32,540
2017-06-21 $35.95 $35.95 $33.97 $34.13 $31.36 40,626
2017-06-20 $35.35 $35.80 $34.57 $34.64 $31.83 27,337
2017-06-19 $35.19 $35.85 $35.19 $35.69 $32.80 27,784
2017-06-16 $35.55 $36.30 $35.03 $35.26 $32.40 55,828
2017-06-15 $36.39 $36.39 $35.18 $35.86 $32.95 27,590
2017-06-14 $35.01 $35.78 $34.86 $35.41 $32.54 33,499
2017-06-13 $35.12 $36.01 $34.96 $35.13 $32.28 39,453
2017-06-12 $35.38 $36.00 $34.97 $35.17 $32.32 43,331
2017-06-09 $34.40 $35.63 $34.07 $35.46 $32.59 48,617
2017-06-08 $33.49 $34.60 $33.37 $34.41 $31.62 39,016
2017-06-07 $33.96 $33.96 $33.18 $33.36 $30.66 15,641
2017-06-06 $33.83 $34.08 $33.45 $33.57 $30.85 21,401
2017-06-05 $35.54 $36.71 $34.08 $34.09 $31.33 33,274
2017-06-02 $34.80 $36.28 $34.80 $35.40 $32.53 58,798
2017-06-01 $34.81 $34.92 $33.42 $34.82 $32.00 35,790
2017-05-31 $33.54 $34.88 $32.86 $34.57 $31.77 39,135
2017-05-30 $33.42 $33.63 $33.03 $33.48 $30.77 35,833
2017-05-26 $34.68 $34.68 $33.49 $33.65 $30.92 39,555
2017-05-25 $34.12 $34.58 $33.53 $33.73 $31.00 30,630
2017-05-24 $33.73 $34.89 $33.56 $34.12 $31.36 41,355
2017-05-23 $33.42 $33.82 $33.42 $33.73 $30.87 31,645
2017-05-22 $33.64 $34.07 $33.28 $33.43 $30.60 40,311
2017-05-19 $33.46 $33.95 $33.17 $33.47 $30.63 34,818
2017-05-18 $33.43 $34.09 $32.75 $33.47 $30.63 62,052
2017-05-17 $33.68 $34.22 $32.96 $33.32 $30.49 55,364
2017-05-16 $34.11 $34.18 $33.69 $34.02 $31.14 40,901
2017-05-15 $34.75 $35.10 $34.10 $34.17 $31.27 48,812
2017-05-12 $35.85 $35.85 $33.98 $34.05 $31.16 34,956
2017-05-11 $34.39 $35.26 $34.00 $34.92 $31.96 87,339
2017-05-10 $34.08 $34.75 $33.81 $34.42 $31.50 51,818
2017-05-09 $33.82 $34.39 $33.76 $33.95 $31.07 66,071
2017-05-08 $33.31 $34.64 $31.77 $33.80 $30.93 83,172
2017-05-05 $37.77 $37.77 $33.91 $34.15 $31.25 116,902
2017-05-04 $38.72 $38.72 $36.79 $37.88 $34.67 66,355
2017-05-03 $36.97 $37.23 $36.02 $36.53 $33.43 46,202
2017-05-02 $37.43 $37.77 $37.18 $37.19 $34.04 23,491
2017-05-01 $38.23 $38.23 $37.19 $37.28 $34.12 55,338
2017-04-28 $37.62 $38.36 $37.14 $37.94 $34.72 50,321
2017-04-27 $38.79 $39.52 $37.53 $37.57 $34.38 16,183
2017-04-26 $38.16 $39.11 $38.16 $38.81 $35.52 39,545
2017-04-25 $37.95 $38.86 $37.77 $38.00 $34.78 36,695
2017-04-24 $38.03 $38.12 $37.58 $37.90 $34.69 37,501
2017-04-21 $37.79 $38.02 $37.66 $37.91 $34.70 50,604
2017-04-20 $36.83 $38.01 $36.83 $37.89 $34.68 42,528
2017-04-19 $37.28 $37.71 $36.71 $36.86 $33.73 61,473
2017-04-18 $36.57 $37.43 $36.40 $37.33 $34.17 33,510
2017-04-17 $36.54 $36.79 $36.34 $36.65 $33.54 25,363
2017-04-13 $36.09 $36.47 $36.02 $36.29 $33.21 27,023
2017-04-12 $36.04 $36.59 $35.60 $36.19 $33.12 45,174
2017-04-11 $35.40 $36.46 $35.12 $36.24 $33.17 39,814
2017-04-10 $35.55 $36.00 $35.40 $35.55 $32.54 53,359
2017-04-07 $35.10 $35.56 $34.89 $35.38 $32.38 31,694
2017-04-06 $34.81 $35.33 $34.54 $35.10 $32.12 34,817
2017-04-05 $34.90 $35.53 $34.67 $34.82 $31.87 41,527
2017-04-04 $34.80 $35.19 $34.69 $35.14 $32.16 34,450
2017-04-03 $35.34 $35.38 $34.71 $34.92 $31.96 36,540
2017-03-31 $34.87 $35.66 $34.74 $35.33 $32.33 30,110
2017-03-30 $34.53 $35.35 $34.51 $34.88 $31.92 26,052
2017-03-29 $34.27 $35.00 $33.94 $34.70 $31.76 37,869
2017-03-28 $34.50 $35.03 $33.11 $34.21 $31.31 20,716
2017-03-27 $33.96 $34.77 $33.83 $34.65 $31.71 19,355
2017-03-24 $34.89 $35.14 $34.32 $34.35 $31.44 26,371
2017-03-23 $33.65 $35.12 $33.63 $34.73 $31.79 30,419
2017-03-22 $35.06 $35.29 $33.85 $34.25 $31.35 39,720
2017-03-21 $35.40 $35.93 $34.78 $35.07 $32.10 33,363
2017-03-20 $35.88 $36.03 $34.91 $35.21 $32.22 48,981
2017-03-17 $36.06 $37.07 $36.05 $36.13 $33.07 71,504
2017-03-16 $35.52 $36.45 $35.52 $36.11 $33.05 38,435
2017-03-15 $35.68 $36.27 $35.25 $35.98 $32.93 30,595
2017-03-14 $34.70 $35.74 $34.70 $35.59 $32.57 28,657
2017-03-13 $35.05 $35.29 $34.44 $35.04 $32.07 43,179
2017-03-10 $35.74 $35.74 $34.78 $35.19 $32.21 69,275
2017-03-09 $34.86 $36.04 $34.86 $35.35 $32.35 80,570
2017-03-08 $35.64 $36.51 $35.45 $35.67 $32.65 62,960
2017-03-07 $35.81 $36.09 $35.42 $35.52 $32.51 39,102
2017-03-06 $36.56 $36.56 $35.53 $35.86 $32.82 58,151
2017-03-03 $35.44 $37.11 $35.44 $36.29 $33.21 55,986
2017-03-02 $36.48 $37.35 $35.53 $35.62 $32.60 115,835
2017-03-01 $36.17 $37.17 $36.17 $37.01 $33.87 81,179
2017-02-28 $36.64 $36.81 $35.34 $35.86 $32.82 70,348
2017-02-27 $36.88 $37.34 $36.42 $36.54 $33.44 27,386
2017-02-24 $37.14 $37.34 $36.43 $36.98 $33.84 27,110
2017-02-23 $37.17 $37.85 $36.64 $37.15 $34.00 52,996
2017-02-22 $36.79 $37.46 $36.62 $37.07 $33.80 42,577
2017-02-21 $36.74 $37.38 $36.26 $36.79 $33.54 43,558
2017-02-17 $38.78 $39.15 $37.24 $37.28 $33.99 52,340
2017-02-16 $36.55 $40.00 $36.50 $38.41 $35.02 1,449
2017-02-15 $34.40 $35.38 $34.07 $34.87 $31.79 70,844
2017-02-14 $34.93 $35.29 $34.35 $34.53 $31.48 38,589
2017-02-13 $34.00 $35.15 $33.80 $34.99 $31.90 47,717
2017-02-10 $33.30 $34.15 $33.30 $33.71 $30.74 48,795
2017-02-09 $33.25 $33.94 $33.25 $33.56 $30.60 23,965
2017-02-08 $33.57 $34.09 $32.88 $33.38 $30.44 29,085
2017-02-07 $33.38 $33.90 $33.30 $33.71 $30.74 37,096
2017-02-06 $32.90 $33.89 $32.90 $33.26 $30.33 33,272
2017-02-03 $31.91 $33.39 $31.91 $33.38 $30.44 14,706
2017-02-02 $33.88 $33.88 $32.78 $32.97 $30.06 63,563
2017-02-01 $33.42 $34.10 $33.27 $33.93 $30.94 83,636
2017-01-31 $33.40 $33.43 $32.64 $33.23 $30.30 29,264
2017-01-30 $33.96 $33.96 $33.28 $33.39 $30.44 20,625
2017-01-27 $34.08 $34.38 $33.52 $34.30 $31.27 19,832
2017-01-26 $34.40 $34.49 $34.02 $34.21 $31.19 26,616
2017-01-25 $34.20 $34.99 $34.04 $34.51 $31.47 36,908
2017-01-24 $33.55 $34.14 $33.34 $33.88 $30.89 38,751
2017-01-23 $33.50 $33.76 $33.23 $33.47 $30.52 43,374
2017-01-20 $33.27 $33.79 $33.20 $33.61 $30.64 29,281
2017-01-19 $33.17 $34.42 $33.17 $33.30 $30.36 20,668
2017-01-18 $33.25 $34.71 $33.25 $33.92 $30.93 30,599
2017-01-17 $35.24 $35.38 $34.28 $34.29 $31.26 24,829
2017-01-13 $35.30 $35.74 $35.13 $35.30 $32.19 39,395
2017-01-12 $35.55 $35.55 $34.93 $34.99 $31.90 24,844
2017-01-11 $34.74 $35.50 $34.55 $35.41 $32.29 41,340
2017-01-10 $34.57 $34.82 $34.50 $34.65 $31.59 34,604
2017-01-09 $34.75 $34.75 $34.35 $34.43 $31.39 50,080
2017-01-06 $36.16 $36.16 $34.61 $34.68 $31.62 56,468
2017-01-05 $36.49 $36.60 $35.92 $35.97 $32.80 29,710
2017-01-04 $36.34 $36.98 $36.33 $36.54 $33.32 47,533
2017-01-03 $37.03 $37.10 $36.05 $36.35 $33.14 46,929
2016-12-30 $36.62 $36.62 $36.14 $36.60 $33.37 29,618
2016-12-29 $36.67 $37.20 $36.22 $36.61 $33.38 45,167
2016-12-28 $36.72 $36.93 $36.30 $36.61 $33.38 39,718
2016-12-27 $36.19 $36.57 $36.03 $36.32 $33.12 50,606
2016-12-23 $36.57 $36.57 $35.96 $36.14 $32.95 24,164
2016-12-22 $35.02 $36.52 $35.02 $36.33 $33.12 50,382
2016-12-21 $36.94 $37.48 $35.20 $35.34 $32.22 64,369
2016-12-20 $36.15 $37.16 $35.82 $37.06 $33.79 37,807
2016-12-19 $36.40 $36.86 $36.02 $36.27 $33.07 55,741
2016-12-16 $36.22 $37.18 $36.02 $36.59 $33.36 142,066
2016-12-15 $35.98 $36.41 $35.45 $36.06 $32.88 78,562
2016-12-14 $35.92 $36.31 $35.69 $35.90 $32.73 46,006
2016-12-13 $36.79 $36.84 $35.60 $35.82 $32.66 53,806
2016-12-12 $36.19 $36.88 $36.12 $36.57 $33.34 64,441
2016-12-09 $36.25 $36.71 $35.64 $36.31 $33.11 75,491
2016-12-08 $35.25 $36.00 $35.07 $35.99 $32.81 47,824
2016-12-07 $34.59 $35.40 $34.44 $35.08 $31.99 29,156
2016-12-06 $34.03 $34.66 $33.82 $34.47 $31.43 38,731
2016-12-05 $33.46 $33.82 $33.41 $33.76 $30.78 42,633
2016-12-02 $33.34 $33.48 $33.11 $33.17 $30.24 32,931
2016-12-01 $33.02 $33.43 $32.69 $33.34 $30.40 35,757
2016-11-30 $33.36 $33.65 $32.86 $32.86 $29.96 88,955
2016-11-29 $32.25 $33.52 $32.24 $33.24 $30.31 60,961
2016-11-28 $32.65 $32.67 $32.14 $32.25 $29.40 95,372
2016-11-25 $32.51 $32.73 $32.26 $32.67 $29.79 38,606
2016-11-23 $32.66 $32.77 $31.90 $32.71 $29.82 63,273
2016-11-22 $31.77 $32.51 $31.41 $32.45 $29.59 66,503
2016-11-21 $31.72 $31.76 $31.29 $31.66 $28.87 96,491
2016-11-18 $31.12 $31.57 $31.00 $31.57 $28.78 63,043
2016-11-17 $31.00 $31.15 $30.93 $31.00 $28.27 66,828
2016-11-16 $30.89 $31.04 $30.54 $31.00 $28.27 52,165
2016-11-15 $31.07 $31.45 $30.88 $31.00 $28.14 58,523
2016-11-14 $31.62 $31.71 $30.83 $30.96 $28.10 82,829
2016-11-11 $30.43 $31.55 $30.43 $31.44 $28.54 74,905
2016-11-10 $31.29 $31.97 $30.15 $30.58 $27.76 61,780
2016-11-09 $30.05 $31.23 $30.00 $31.15 $28.27 47,017
2016-11-08 $30.57 $30.79 $30.12 $30.36 $27.56 22,816
2016-11-07 $30.81 $31.13 $30.16 $30.71 $27.87 53,625
2016-11-04 $30.15 $30.73 $29.87 $30.19 $27.40 34,105
2016-11-03 $30.33 $30.35 $29.82 $30.19 $27.40 59,881
2016-11-02 $30.13 $30.75 $30.13 $30.34 $27.54 41,107
2016-11-01 $31.10 $31.19 $29.91 $30.07 $27.29 73,084
2016-10-31 $30.14 $31.81 $30.14 $31.14 $28.27 101,437
2016-10-28 $28.38 $31.03 $28.38 $29.79 $27.04 102,992
2016-10-27 $29.96 $29.99 $28.08 $28.14 $25.54 49,301
2016-10-26 $26.66 $27.61 $26.66 $27.50 $24.96 54,456
2016-10-25 $27.67 $27.67 $26.79 $26.81 $24.33 24,942
2016-10-24 $27.14 $27.66 $26.95 $27.66 $25.11 22,975
2016-10-21 $27.29 $27.54 $26.69 $26.88 $24.40 19,894
2016-10-20 $27.40 $27.81 $27.26 $27.45 $24.92 19,430
2016-10-19 $27.33 $27.89 $27.32 $27.45 $24.92 30,492
2016-10-18 $27.38 $27.82 $27.15 $27.24 $24.73 26,470
2016-10-17 $26.49 $27.29 $26.48 $27.24 $24.73 47,168
2016-10-14 $26.71 $27.06 $26.40 $26.60 $24.14 28,812
2016-10-13 $27.10 $27.10 $26.62 $26.64 $24.18 14,100
2016-10-12 $26.64 $27.38 $26.60 $27.22 $24.71 17,570
2016-10-11 $27.04 $27.18 $26.56 $26.64 $24.18 25,532
2016-10-10 $26.93 $27.34 $26.84 $27.25 $24.73 20,758
2016-10-07 $27.93 $27.93 $26.73 $26.99 $24.50 44,468
2016-10-06 $27.08 $27.86 $26.93 $27.70 $25.14 27,559
2016-10-05 $27.16 $27.55 $27.10 $27.26 $24.74 21,946
2016-10-04 $27.25 $27.45 $26.96 $27.24 $24.73 23,413
2016-10-03 $26.65 $27.36 $25.85 $27.34 $24.82 30,004
2016-09-30 $27.15 $27.50 $26.58 $26.59 $24.14 41,445
2016-09-29 $27.45 $27.45 $26.95 $27.21 $24.70 28,199
2016-09-28 $27.33 $27.48 $27.07 $27.37 $24.84 16,269
2016-09-27 $26.69 $27.50 $26.65 $27.36 $24.83 32,886
2016-09-26 $26.89 $27.30 $26.79 $27.01 $24.52 25,521
2016-09-23 $27.35 $27.56 $27.26 $27.26 $24.74 19,910
2016-09-22 $27.45 $27.59 $27.22 $27.33 $24.81 23,653
2016-09-21 $26.82 $27.54 $26.82 $27.38 $24.85 34,245
2016-09-20 $26.62 $27.61 $26.62 $27.34 $24.82 25,598
2016-09-19 $26.42 $26.80 $26.30 $26.47 $24.03 33,897
2016-09-16 $27.19 $27.23 $26.36 $26.56 $24.11 61,637
2016-09-15 $26.54 $27.29 $26.41 $27.13 $24.63 22,693
2016-09-14 $26.51 $26.81 $26.42 $26.46 $24.02 24,171
2016-09-13 $26.96 $26.96 $26.31 $26.78 $24.31 33,311
2016-09-12 $26.88 $27.36 $26.75 $27.30 $24.78 21,156
2016-09-09 $27.29 $27.43 $26.81 $26.82 $24.34 57,450
2016-09-08 $27.59 $27.82 $27.29 $27.61 $25.06 26,706
2016-09-07 $27.31 $27.57 $27.03 $27.49 $24.95 31,342
2016-09-06 $26.72 $27.31 $26.72 $27.30 $24.78 16,948
2016-09-02 $26.97 $26.97 $26.51 $26.73 $24.26 27,946
2016-09-01 $27.06 $27.16 $26.19 $26.52 $24.07 41,729
2016-08-31 $26.95 $31.31 $26.48 $27.12 $24.62 110,198
2016-08-30 $26.56 $27.21 $26.54 $26.88 $24.40 34,741
2016-08-29 $26.80 $26.80 $26.43 $26.60 $24.14 39,000
2016-08-26 $27.00 $27.00 $26.26 $26.50 $24.05 27,377
2016-08-25 $26.69 $27.35 $26.39 $27.35 $24.83 32,420
2016-08-24 $26.64 $26.88 $26.64 $26.82 $24.34 26,194
2016-08-23 $26.42 $26.85 $26.42 $26.76 $24.29 28,070
2016-08-22 $26.53 $26.78 $26.41 $26.44 $24.00 16,911
2016-08-19 $26.34 $26.85 $26.15 $26.76 $24.29 34,578
2016-08-18 $26.30 $26.49 $26.04 $26.40 $23.96 40,865
2016-08-17 $26.43 $26.43 $25.50 $26.21 $23.79 45,592
2016-08-16 $26.07 $26.48 $25.99 $26.37 $23.94 26,617
2016-08-15 $26.54 $26.70 $26.27 $26.36 $23.93 11,587
2016-08-12 $26.60 $26.79 $26.51 $26.65 $24.19 19,092
2016-08-11 $26.87 $27.03 $26.69 $26.73 $24.26 39,937
2016-08-10 $27.07 $27.15 $26.77 $26.84 $24.36 39,610
2016-08-09 $27.26 $27.40 $27.01 $27.05 $24.55 36,523
2016-08-08 $27.31 $27.37 $26.87 $27.11 $24.61 24,258
2016-08-05 $26.98 $27.40 $26.98 $27.28 $24.76 42,261
2016-08-04 $27.35 $27.44 $26.82 $26.92 $24.43 23,776
2016-08-03 $27.08 $27.41 $27.03 $27.36 $24.83 43,180
2016-08-02 $27.17 $27.37 $26.69 $26.93 $24.44 72,886
2016-08-01 $28.05 $28.05 $27.22 $27.40 $24.87 41,743
2016-07-29 $27.65 $27.72 $27.12 $27.62 $25.07 53,411
2016-07-28 $26.50 $27.75 $26.46 $27.70 $25.14 72,309
2016-07-27 $26.07 $26.40 $25.99 $26.26 $23.84 55,662
2016-07-26 $26.19 $26.26 $26.01 $26.10 $23.69 18,186
2016-07-25 $26.19 $26.19 $25.74 $25.97 $23.57 31,005
2016-07-22 $26.01 $26.49 $26.01 $26.30 $23.87 10,695
2016-07-21 $26.01 $26.35 $25.88 $26.12 $23.71 34,614
2016-07-20 $25.75 $26.15 $25.41 $26.04 $23.64 41,214
2016-07-19 $25.78 $26.00 $25.52 $25.75 $23.37 37,251
2016-07-18 $26.02 $26.41 $25.66 $25.89 $23.50 28,469
2016-07-15 $26.27 $26.27 $23.96 $26.03 $23.63 38,506
2016-07-14 $26.44 $26.69 $26.14 $26.26 $23.84 40,532
2016-07-13 $26.35 $26.61 $25.75 $26.31 $23.88 17,690
2016-07-12 $25.86 $26.50 $24.82 $26.33 $23.90 41,146
2016-07-11 $26.30 $26.41 $25.99 $26.12 $23.71 33,131
2016-07-08 $25.49 $26.35 $25.49 $26.09 $23.68 59,340
2016-07-07 $25.54 $26.00 $25.54 $25.87 $23.48 44,697
2016-07-06 $25.36 $25.75 $24.60 $25.51 $23.15 37,953
2016-07-05 $24.66 $25.65 $24.66 $25.44 $23.09 37,362
2016-07-01 $25.19 $25.52 $25.02 $25.35 $23.01 49,951
2016-06-30 $24.46 $25.41 $24.01 $25.22 $22.89 44,557
2016-06-29 $23.58 $24.83 $23.42 $24.51 $22.25 66,074
2016-06-28 $23.82 $23.82 $23.25 $23.41 $21.25 116,715
2016-06-27 $24.40 $24.40 $23.61 $23.68 $21.49 74,384
2016-06-24 $24.35 $25.00 $24.33 $24.60 $22.33 73,011
2016-06-23 $24.64 $25.49 $24.64 $25.40 $23.06 43,593
2016-06-22 $25.37 $25.57 $24.60 $24.71 $22.43 44,400
2016-06-21 $25.16 $25.16 $24.59 $24.97 $22.66 46,501
2016-06-20 $25.48 $25.78 $25.06 $25.15 $22.83 107,723
2016-06-17 $24.74 $25.30 $24.74 $24.99 $22.68 72,883
2016-06-16 $24.29 $24.96 $24.01 $24.80 $22.51 60,031
2016-06-15 $24.74 $25.01 $24.33 $24.36 $22.11 71,475
2016-06-14 $24.54 $25.12 $24.50 $24.77 $22.48 80,612
2016-06-13 $25.42 $25.42 $24.46 $24.57 $22.30 42,579
2016-06-10 $25.00 $25.52 $24.72 $25.06 $22.75 49,916
2016-06-09 $25.01 $25.39 $24.80 $25.22 $22.89 55,742
2016-06-08 $24.85 $25.15 $24.74 $25.11 $22.79 97,946
2016-06-07 $24.26 $25.00 $24.26 $24.72 $22.44 76,328
2016-06-06 $24.08 $24.89 $24.08 $24.77 $22.48 35,866
2016-06-03 $23.79 $24.35 $23.71 $23.97 $21.76 59,637
2016-06-02 $24.14 $24.27 $23.86 $24.03 $21.81 77,499
2016-06-01 $23.44 $24.40 $23.37 $24.20 $21.97 65,558
2016-05-31 $23.82 $24.05 $23.42 $23.56 $21.38 180,238
2016-05-27 $23.77 $24.09 $23.42 $23.57 $21.39 169,332
2016-05-26 $23.49 $23.83 $23.45 $23.55 $21.38 89,899
2016-05-25 $23.50 $23.90 $22.98 $23.51 $21.34 45,759
2016-05-24 $22.81 $23.90 $22.81 $23.48 $21.31 75,284
2016-05-23 $23.16 $23.27 $22.48 $22.71 $20.61 53,448
2016-05-20 $22.56 $23.00 $22.56 $22.80 $20.70 37,948
2016-05-19 $22.60 $23.14 $22.36 $22.40 $20.33 46,128
2016-05-18 $22.32 $23.01 $22.32 $22.69 $20.60 55,804
2016-05-17 $23.46 $23.50 $22.34 $22.38 $20.31 51,905
2016-05-16 $23.06 $23.98 $22.93 $23.58 $21.40 36,245
2016-05-13 $23.65 $23.65 $22.96 $23.08 $20.95 41,981
2016-05-12 $23.53 $23.70 $22.84 $23.38 $21.22 61,384
2016-05-11 $23.59 $23.69 $23.30 $23.40 $21.24 36,403
2016-05-10 $24.11 $24.31 $22.87 $23.67 $21.48 48,296
2016-05-09 $22.84 $23.55 $22.75 $23.15 $21.01 53,523
2016-05-06 $22.05 $22.87 $22.05 $22.82 $20.71 37,105
2016-05-05 $22.25 $22.59 $21.85 $22.13 $20.09 59,344
2016-05-04 $21.65 $22.72 $21.46 $22.38 $20.31 60,857
2016-05-03 $21.57 $22.07 $21.48 $21.68 $19.68 61,008
2016-05-02 $21.72 $21.99 $21.51 $21.76 $19.75 85,612
2016-04-29 $22.55 $22.76 $21.47 $21.70 $19.70 55,116
2016-04-28 $20.71 $22.93 $20.37 $22.52 $20.44 82,968
2016-04-27 $19.73 $19.99 $19.45 $19.68 $17.86 77,877
2016-04-26 $19.64 $19.95 $19.59 $19.67 $17.85 36,161
2016-04-25 $20.35 $20.35 $19.54 $19.67 $17.85 30,542
2016-04-22 $20.84 $20.94 $20.49 $20.63 $18.73 16,166
2016-04-21 $20.84 $21.12 $20.25 $20.44 $18.55 23,118
2016-04-20 $20.65 $21.10 $20.45 $20.92 $18.99 46,543
2016-04-19 $20.20 $20.78 $20.20 $20.59 $18.69 43,723
2016-04-18 $19.92 $20.42 $19.66 $20.13 $18.27 90,474
2016-04-15 $19.45 $20.00 $19.31 $19.99 $18.14 32,626
2016-04-14 $19.43 $19.61 $19.27 $19.57 $17.76 28,287
2016-04-13 $20.04 $20.10 $19.47 $19.50 $17.70 65,479
2016-04-12 $19.53 $20.24 $19.51 $19.98 $18.14 57,231
2016-04-11 $19.36 $19.79 $19.29 $19.58 $17.77 60,132
2016-04-08 $19.07 $19.75 $18.95 $19.30 $17.52 57,696
2016-04-07 $18.81 $19.05 $18.56 $18.95 $17.20 70,763
2016-04-06 $18.67 $19.08 $18.49 $18.92 $17.17 74,928
2016-04-05 $18.92 $19.44 $18.44 $18.64 $16.92 55,650
2016-04-04 $19.32 $19.48 $19.12 $19.14 $17.37 27,405
2016-04-01 $19.45 $19.77 $18.94 $19.26 $17.48 30,144
2016-03-31 $19.71 $20.00 $19.59 $19.64 $17.83 46,520
2016-03-30 $20.07 $20.07 $19.66 $19.71 $17.89 59,291
2016-03-29 $19.39 $20.05 $19.18 $20.02 $18.17 34,416
2016-03-28 $19.54 $19.63 $19.20 $19.39 $17.60 44,634
2016-03-24 $19.77 $19.83 $19.55 $19.61 $17.80 38,672
2016-03-23 $20.57 $20.99 $19.88 $19.88 $18.04 99,561
2016-03-22 $21.31 $21.31 $20.54 $20.60 $18.70 63,579
2016-03-21 $20.79 $21.73 $20.79 $21.50 $19.52 153,040
2016-03-18 $20.29 $20.86 $20.12 $20.68 $18.77 160,484
2016-03-17 $19.92 $20.31 $19.77 $20.19 $18.33 194,015
2016-03-16 $19.96 $20.21 $19.96 $20.02 $18.17 75,558
2016-03-15 $20.00 $20.09 $19.81 $20.00 $18.15 36,663
2016-03-14 $19.99 $20.29 $19.90 $20.11 $18.25 69,232
2016-03-11 $19.69 $20.10 $19.64 $20.03 $18.18 83,338
2016-03-10 $19.78 $19.89 $19.46 $19.47 $17.67 36,846
2016-03-09 $19.56 $19.70 $19.50 $19.67 $17.85 36,031
2016-03-08 $19.79 $19.88 $19.48 $19.48 $17.68 52,491
2016-03-07 $19.69 $20.00 $19.66 $20.00 $18.15 62,899
2016-03-04 $19.70 $19.87 $19.55 $19.71 $17.89 27,620
2016-03-03 $19.80 $19.96 $19.68 $19.79 $17.96 37,554
2016-03-02 $19.76 $19.96 $19.65 $19.80 $17.97 63,620
2016-03-01 $19.80 $19.95 $19.68 $19.84 $18.01 74,807
2016-02-29 $19.68 $19.85 $19.66 $19.72 $17.90 144,341
2016-02-26 $19.51 $19.75 $19.39 $19.60 $17.79 111,610
2016-02-25 $19.00 $19.55 $18.96 $19.47 $17.67 103,119
2016-02-24 $18.87 $19.15 $18.76 $18.98 $17.23 83,776
2016-02-23 $18.79 $19.00 $18.79 $18.88 $17.14 112,507
2016-02-22 $19.01 $19.48 $18.75 $18.98 $17.23 268,406
2016-02-19 $17.01 $17.20 $16.79 $17.14 $15.56 41,140
2016-02-18 $17.39 $17.39 $16.66 $17.06 $15.49 51,131
2016-02-17 $16.95 $17.53 $16.92 $17.53 $15.91 42,430
2016-02-16 $16.96 $17.20 $16.91 $16.98 $15.41 12,770
2016-02-12 $16.42 $16.93 $16.42 $16.72 $15.18 36,093
2016-02-11 $16.26 $16.64 $16.25 $16.48 $14.96 27,241
2016-02-10 $16.90 $16.90 $16.43 $16.50 $14.98 45,968
2016-02-09 $16.66 $17.17 $16.43 $16.83 $15.28 30,055
2016-02-08 $16.93 $16.93 $16.38 $16.79 $15.24 41,150
2016-02-05 $17.31 $17.66 $16.80 $17.01 $15.44 46,234
2016-02-04 $17.42 $17.67 $17.11 $17.41 $15.80 43,140
2016-02-03 $17.78 $17.78 $17.25 $17.54 $15.92 34,023
2016-02-02 $18.08 $18.20 $17.54 $17.58 $15.96 32,834
2016-02-01 $18.61 $18.77 $18.17 $18.35 $16.66 37,111
2016-01-29 $17.74 $18.68 $17.70 $18.63 $16.91 41,931
2016-01-28 $17.70 $17.77 $17.45 $17.59 $15.97 26,787
2016-01-27 $17.58 $17.90 $17.24 $17.59 $15.97 56,463
2016-01-26 $17.62 $17.87 $17.25 $17.75 $16.11 75,300
2016-01-25 $18.09 $18.09 $17.23 $17.49 $15.88 89,251
2016-01-22 $18.62 $19.24 $18.05 $18.33 $16.64 79,139
2016-01-21 $17.82 $18.66 $17.74 $18.49 $16.78 43,234
2016-01-20 $17.97 $18.63 $17.25 $18.31 $16.62 53,273
2016-01-19 $18.82 $18.82 $17.93 $18.28 $16.59 34,036
2016-01-15 $18.81 $19.11 $17.93 $18.71 $16.98 69,227
2016-01-14 $19.17 $19.64 $19.08 $19.39 $17.60 40,427
2016-01-13 $19.27 $19.50 $18.76 $19.11 $17.35 68,372
2016-01-12 $19.39 $19.54 $19.00 $19.33 $17.55 73,137
2016-01-11 $19.10 $19.37 $19.00 $19.16 $17.39 49,879
2016-01-08 $18.94 $19.16 $18.78 $18.90 $17.16 72,673
2016-01-07 $19.17 $19.27 $18.78 $18.83 $17.09 76,357
2016-01-06 $19.71 $20.07 $19.03 $19.38 $17.59 48,361
2016-01-05 $19.15 $20.01 $18.96 $19.87 $18.04 71,192
2016-01-04 $18.52 $19.20 $17.96 $19.15 $17.38 62,828
2015-12-31 $18.81 $19.02 $18.62 $18.65 $16.93 59,449
2015-12-30 $18.87 $19.17 $18.77 $18.93 $17.18 42,164
2015-12-29 $19.20 $19.35 $18.82 $18.90 $17.16 36,316
2015-12-28 $18.77 $19.01 $18.44 $18.94 $17.19 46,517
2015-12-24 $18.26 $18.95 $18.17 $18.81 $17.07 34,860
2015-12-23 $19.01 $19.10 $18.30 $18.42 $16.72 30,812
2015-12-22 $18.49 $19.10 $18.48 $18.95 $17.20 30,349
2015-12-21 $18.15 $18.54 $17.99 $18.45 $16.75 68,102
2015-12-18 $18.28 $18.28 $17.77 $17.89 $16.24 110,113
2015-12-17 $18.91 $18.91 $18.35 $18.40 $16.70 60,385
2015-12-16 $18.48 $18.61 $18.37 $18.49 $16.78 49,862
2015-12-15 $18.92 $19.26 $17.77 $18.44 $16.74 46,711
2015-12-14 $19.30 $19.82 $18.73 $18.73 $17.00 118,609
2015-12-11 $19.75 $20.08 $19.39 $19.42 $17.63 44,303
2015-12-10 $20.23 $20.33 $20.04 $20.10 $18.24 26,424
2015-12-09 $20.00 $20.50 $19.96 $20.27 $18.40 36,366
2015-12-08 $20.49 $20.51 $20.17 $20.42 $18.53 53,779
2015-12-07 $21.70 $21.70 $20.49 $20.58 $18.68 39,673
2015-12-04 $21.90 $21.97 $21.51 $21.82 $19.81 22,144
2015-12-03 $22.77 $22.85 $21.92 $21.95 $19.92 23,708
2015-12-02 $22.75 $23.53 $22.74 $22.77 $20.67 19,929
2015-12-01 $23.63 $23.63 $22.83 $23.15 $21.01 88,787
2015-11-30 $23.48 $23.49 $22.75 $22.82 $20.71 28,359
2015-11-27 $22.97 $23.84 $22.97 $23.51 $21.34 12,778
2015-11-25 $22.93 $23.20 $22.90 $23.02 $20.89 22,271
2015-11-24 $22.77 $23.28 $22.77 $22.98 $20.86 30,084
2015-11-23 $22.50 $23.09 $22.50 $22.83 $20.72 45,719
2015-11-20 $22.16 $22.74 $22.16 $22.54 $20.46 52,061
2015-11-19 $21.91 $22.15 $21.87 $22.00 $19.97 84,041
2015-11-18 $21.71 $21.90 $21.65 $21.84 $19.82 36,170
2015-11-17 $21.72 $22.03 $21.69 $21.71 $19.71 25,222
2015-11-16 $21.03 $22.01 $21.03 $21.84 $19.82 30,092
2015-11-13 $21.34 $21.84 $20.82 $21.60 $19.61 117,920
2015-11-12 $22.08 $22.12 $21.36 $21.52 $19.53 33,985
2015-11-11 $22.69 $22.88 $22.30 $22.30 $20.24 18,841
2015-11-10 $22.65 $23.03 $22.58 $22.63 $20.54 38,396
2015-11-09 $23.11 $23.11 $22.74 $22.74 $20.64 27,472
2015-11-06 $23.01 $23.15 $22.91 $23.05 $20.92 32,174
2015-11-05 $23.06 $23.14 $22.85 $23.04 $20.91 44,223
2015-11-04 $22.77 $23.01 $22.70 $22.96 $20.84 28,419
2015-11-03 $22.72 $23.20 $22.61 $22.80 $20.70 55,018
2015-11-02 $23.41 $23.41 $22.49 $22.87 $20.76 65,619
2015-10-30 $24.03 $24.10 $23.09 $23.40 $21.24 76,367
2015-10-29 $23.40 $24.46 $23.40 $24.18 $21.95 86,397
2015-10-28 $22.73 $24.10 $21.67 $23.73 $21.54 31,982
2015-10-27 $23.83 $23.83 $22.70 $22.79 $20.69 35,386
2015-10-26 $24.42 $24.65 $23.90 $24.01 $21.79 42,132
2015-10-23 $23.93 $24.70 $23.88 $24.60 $22.33 29,707
2015-10-22 $23.73 $24.11 $23.53 $23.85 $21.65 17,553
2015-10-21 $23.89 $24.26 $23.61 $23.64 $21.46 26,379
2015-10-20 $22.93 $23.94 $22.73 $23.88 $21.68 22,722
2015-10-19 $22.97 $23.32 $22.81 $23.02 $20.89 43,236
2015-10-16 $22.67 $23.15 $22.14 $23.05 $20.92 33,272
2015-10-15 $21.62 $22.74 $21.37 $22.72 $20.62 48,923
2015-10-14 $22.21 $22.21 $21.69 $21.76 $19.75 33,612
2015-10-13 $22.32 $22.88 $22.08 $22.27 $20.21 30,868
2015-10-12 $22.33 $22.73 $21.63 $22.45 $20.38 29,719
2015-10-09 $23.53 $23.53 $22.19 $22.34 $20.28 41,669
2015-10-08 $23.87 $23.95 $23.26 $23.45 $21.29 23,767
2015-10-07 $22.34 $23.97 $22.34 $23.85 $21.65 27,944
2015-10-06 $22.05 $22.69 $22.05 $22.16 $20.11 51,097
2015-10-05 $22.40 $23.01 $22.40 $22.53 $20.45 36,559
2015-10-02 $21.55 $22.23 $21.30 $22.15 $20.11 45,681
2015-10-01 $21.60 $21.97 $21.30 $21.70 $19.70 32,134
2015-09-30 $21.46 $21.67 $21.17 $21.58 $19.59 35,031
2015-09-29 $21.16 $22.10 $21.16 $21.37 $19.40 34,974
2015-09-28 $22.17 $22.17 $21.22 $21.24 $19.28 26,691
2015-09-25 $22.87 $22.87 $21.99 $22.16 $20.11 39,146
2015-09-24 $22.62 $22.91 $22.38 $22.64 $20.55 45,448
2015-09-23 $22.58 $22.87 $22.30 $22.67 $20.58 28,833
2015-09-22 $22.89 $23.08 $22.53 $22.64 $20.55 49,373
2015-09-21 $22.73 $23.31 $22.62 $23.13 $20.99 18,128
2015-09-18 $22.54 $22.89 $22.15 $22.60 $20.51 86,152
2015-09-17 $23.41 $23.60 $22.77 $22.88 $20.77 46,575
2015-09-16 $23.26 $23.59 $23.26 $23.40 $21.24 25,939
2015-09-15 $22.74 $23.34 $22.65 $23.21 $21.07 116,790
2015-09-14 $22.72 $23.07 $22.49 $22.72 $20.62 59,462
2015-09-11 $23.29 $23.48 $22.63 $22.69 $20.60 30,978
2015-09-10 $23.57 $23.81 $23.35 $23.47 $21.30 31,672
2015-09-09 $23.57 $23.57 $23.34 $23.55 $21.38 41,525
2015-09-08 $23.41 $23.49 $23.04 $23.37 $21.21 29,651

CRA International Inc (CRAI) News Headlines

Recent CRA International Inc (CRAI) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.