Masonite International Corp (DOOR) Exchange: NYSE

  1. Overview
  2. Masonite International Corp (DOOR)

Data as of April 24, 2024

$131.60 ($0.32) 0.24%

Masonite International Corp - Daily Information
Click for more stock information on Masonite International Corp.
Daily Information Data
Date April 24, 2024
Open $131.34
Previous Close $131.60
High $131.77
Low $131.30
Adjusted Open $131.34
Previous Adjusted Close $131.60
Adjusted High $131.77
Adjusted Low $131.30

About Masonite International Corp (DOOR)

Masonite International Corporation is a leading global designer and manufacturer of interior and exterior doors for the residential new construction; the residential repair, renovation, and remodeling; and the non-residential building construction markets. The company was founded in 1925 and is headquartered in Tampa, Florida. From its founding to the present day, Masonite International has continued to grow and diversify. Over the past nine decades, Masonite has supplemented its core door business with the development of complementary businesses, including specialty products, bi-folds and related divisions. In 2019, Masonite had over 11,000 employees, with 28 manufacturing locations in North America and seven manufacturing locations in Europe, South America and Asia-Pacific.

Invest in Masonite International Corp (DOOR)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Masonite International Corp (DOOR)

Date Open High Low Close Adj.Close Volume
2024-04-24 $131.34 $131.77 $131.30 $131.60 $131.60 810,292
2024-04-23 $131.50 $131.51 $131.24 $131.28 $131.28 600,978
2024-04-22 $131.65 $131.68 $130.83 $131.26 $131.26 752,174
2024-04-19 $131.50 $131.83 $131.10 $131.39 $131.39 960,500
2024-04-18 $131.40 $131.84 $131.02 $131.39 $131.39 907,300
2024-04-17 $130.88 $131.55 $130.75 $131.35 $131.35 992,637
2024-04-16 $130.52 $130.98 $130.29 $130.68 $130.68 1,246,141
2024-04-15 $130.90 $131.00 $129.50 $130.36 $130.36 1,517,233
2024-04-12 $130.86 $131.00 $130.85 $130.90 $130.90 677,635
2024-04-11 $130.90 $130.98 $130.85 $130.91 $130.91 648,101
2024-04-10 $130.90 $130.93 $130.79 $130.82 $130.82 635,346
2024-04-09 $130.90 $131.01 $130.83 $130.90 $130.90 535,185
2024-04-08 $131.02 $131.09 $130.81 $130.88 $130.88 269,787
2024-04-05 $131.10 $131.26 $130.63 $130.75 $130.75 487,150
2024-04-04 $131.39 $131.50 $130.49 $131.12 $131.12 802,261
2024-04-03 $131.30 $131.48 $131.26 $131.45 $131.45 322,145
2024-04-02 $131.42 $131.43 $131.20 $131.20 $131.20 255,147
2024-04-01 $131.57 $131.68 $131.21 $131.34 $131.34 466,877
2024-03-28 $131.43 $131.58 $131.25 $131.45 $131.45 213,000
2024-03-27 $131.50 $131.69 $131.18 $131.20 $131.20 456,974
2024-03-26 $131.59 $131.60 $131.19 $131.26 $131.26 401,741
2024-03-25 $131.05 $131.43 $131.05 $131.34 $131.34 526,533
2024-03-22 $131.75 $131.90 $131.51 $131.59 $131.59 245,434
2024-03-21 $131.51 $131.93 $131.31 $131.59 $131.59 751,776
2024-03-20 $131.39 $131.93 $131.30 $131.50 $131.50 509,457
2024-03-19 $130.80 $131.50 $130.80 $131.40 $131.40 595,882
2024-03-18 $130.86 $130.99 $130.67 $130.67 $130.67 662,751
2024-03-15 $130.85 $131.13 $130.66 $130.70 $130.70 692,974
2024-03-14 $130.93 $131.04 $130.70 $131.00 $131.00 371,582
2024-03-13 $130.87 $131.17 $130.83 $130.93 $130.93 543,669
2024-03-12 $130.76 $130.92 $130.62 $130.84 $130.84 496,665
2024-03-11 $130.61 $130.92 $130.52 $130.79 $130.79 395,432
2024-03-08 $130.61 $130.83 $130.39 $130.45 $130.45 538,003
2024-03-07 $130.79 $131.08 $130.54 $130.56 $130.56 598,827
2024-03-06 $130.75 $130.93 $130.60 $130.79 $130.79 246,832
2024-03-05 $130.45 $130.79 $130.35 $130.65 $130.65 502,074
2024-03-04 $130.34 $130.60 $130.22 $130.41 $130.41 243,202
2024-03-01 $130.20 $130.80 $130.11 $130.22 $130.22 763,366
2024-02-29 $130.09 $130.25 $129.97 $130.24 $130.24 980,150
2024-02-28 $130.02 $130.25 $129.94 $129.94 $129.94 1,013,793
2024-02-27 $130.14 $130.15 $129.90 $129.98 $129.98 671,902
2024-02-26 $130.01 $130.17 $129.97 $130.00 $130.00 434,672
2024-02-23 $130.09 $130.24 $129.86 $130.00 $130.00 723,195
2024-02-22 $129.91 $130.18 $129.79 $129.95 $129.95 1,009,098
2024-02-21 $129.95 $130.05 $129.80 $129.82 $129.82 723,756
2024-02-20 $129.82 $130.11 $129.76 $129.78 $129.78 696,605
2024-02-16 $129.72 $130.03 $129.66 $129.72 $129.72 1,187,429
2024-02-15 $129.94 $130.00 $129.65 $129.74 $129.74 1,424,802
2024-02-14 $130.14 $130.28 $129.64 $129.66 $129.66 1,119,557
2024-02-13 $130.01 $130.29 $129.66 $129.76 $129.76 1,861,854
2024-02-12 $130.44 $130.80 $130.00 $130.00 $130.00 1,398,568
2024-02-09 $129.89 $130.67 $129.60 $130.51 $130.51 5,084,787
2024-02-08 $95.72 $96.66 $95.09 $96.61 $96.61 210,071
2024-02-07 $94.40 $95.59 $94.00 $95.26 $95.26 267,506
2024-02-06 $91.25 $93.50 $91.25 $93.47 $93.47 343,740
2024-02-05 $92.55 $92.68 $90.75 $91.39 $91.39 288,726
2024-02-02 $92.56 $93.87 $92.12 $93.06 $93.06 172,719
2024-02-01 $92.72 $94.05 $92.50 $93.96 $93.96 257,697
2024-01-31 $93.42 $93.72 $91.94 $92.05 $92.05 301,989
2024-01-30 $92.37 $93.49 $92.37 $93.35 $93.35 311,836
2024-01-29 $91.83 $93.47 $91.26 $92.87 $92.87 279,734
2024-01-26 $92.29 $92.69 $91.02 $91.50 $91.50 177,643
2024-01-25 $90.84 $91.56 $90.00 $91.49 $91.49 223,974
2024-01-24 $91.59 $91.80 $89.05 $89.15 $89.15 332,666
2024-01-23 $92.58 $93.13 $89.78 $90.60 $90.60 373,861
2024-01-22 $93.00 $93.45 $92.41 $92.62 $92.62 433,278
2024-01-19 $91.38 $92.51 $89.86 $92.45 $92.45 945,695
2024-01-18 $90.90 $92.16 $88.42 $89.93 $89.93 466,764
2024-01-17 $88.64 $91.67 $87.45 $90.93 $90.93 1,867,915
2024-01-16 $85.75 $85.79 $84.70 $85.21 $85.21 269,141
2024-01-12 $89.70 $89.70 $86.51 $86.67 $86.67 214,202
2024-01-11 $88.22 $88.95 $86.25 $88.59 $88.59 319,822
2024-01-10 $88.27 $89.17 $87.18 $88.96 $88.96 211,476
2024-01-09 $85.92 $88.43 $85.45 $88.41 $88.41 270,429
2024-01-08 $85.22 $86.91 $84.53 $86.91 $86.91 420,245
2024-01-05 $83.56 $86.11 $83.56 $84.90 $84.90 335,511
2024-01-04 $83.20 $84.20 $82.80 $84.20 $84.20 379,635
2024-01-03 $83.88 $85.07 $83.35 $83.75 $83.75 646,707
2024-01-02 $83.99 $86.79 $82.29 $84.99 $84.99 1,085,442
2023-12-29 $85.06 $85.50 $84.32 $84.66 $84.66 183,050
2023-12-28 $86.20 $86.35 $84.72 $85.37 $85.37 240,690
2023-12-27 $85.27 $86.62 $84.65 $86.01 $86.01 237,933
2023-12-26 $84.88 $86.42 $84.14 $85.38 $85.38 274,917
2023-12-22 $85.04 $85.04 $82.86 $84.62 $84.62 392,040
2023-12-21 $84.33 $86.57 $82.67 $84.25 $84.25 589,133
2023-12-20 $88.63 $88.63 $82.69 $83.03 $83.03 594,800
2023-12-19 $85.40 $89.59 $84.95 $88.12 $88.12 999,903
2023-12-18 $93.23 $93.50 $82.44 $85.71 $85.71 1,707,061
2023-12-15 $104.08 $105.44 $101.64 $102.00 $102.00 280,105
2023-12-14 $98.71 $104.07 $97.66 $103.77 $103.77 294,274
2023-12-13 $92.24 $96.16 $91.51 $95.32 $95.32 219,794
2023-12-12 $92.27 $92.80 $91.35 $92.06 $92.06 92,744
2023-12-11 $92.62 $93.52 $91.70 $92.34 $92.34 109,656
2023-12-08 $91.04 $92.59 $90.31 $92.58 $92.58 259,438
2023-12-07 $91.41 $91.45 $89.40 $90.42 $90.42 174,832
2023-12-06 $92.43 $94.20 $90.60 $90.86 $90.86 154,122
2023-12-05 $92.68 $93.41 $91.25 $91.32 $91.32 85,812
2023-12-04 $91.53 $92.81 $91.12 $92.80 $92.80 118,153
2023-12-01 $88.81 $91.77 $87.94 $91.62 $91.62 189,130
2023-11-30 $88.77 $89.22 $87.26 $88.85 $88.85 127,815
2023-11-29 $89.34 $90.33 $88.39 $88.65 $88.65 112,232
2023-11-28 $88.54 $89.24 $87.78 $88.02 $88.02 151,153
2023-11-27 $87.13 $89.37 $86.47 $89.08 $89.08 145,444
2023-11-24 $86.80 $88.36 $86.80 $87.62 $87.62 42,524
2023-11-22 $86.73 $87.68 $86.00 $87.04 $87.04 56,576
2023-11-21 $86.35 $87.19 $85.74 $85.77 $85.77 64,758
2023-11-20 $87.48 $87.50 $86.28 $87.17 $87.17 104,231
2023-11-17 $87.61 $88.34 $86.73 $87.98 $87.98 138,605
2023-11-16 $88.26 $88.50 $86.09 $86.95 $86.95 95,711
2023-11-15 $87.83 $89.25 $87.67 $87.96 $87.96 139,656
2023-11-14 $85.72 $88.59 $84.98 $87.50 $87.50 203,802
2023-11-13 $81.97 $83.14 $81.82 $82.61 $82.61 136,147
2023-11-10 $80.96 $83.22 $80.02 $82.60 $82.60 189,731
2023-11-09 $80.90 $82.91 $80.17 $80.26 $80.26 186,527
2023-11-08 $84.56 $84.90 $79.96 $82.52 $82.52 293,388
2023-11-07 $85.90 $87.23 $85.87 $86.16 $86.16 206,372
2023-11-06 $86.37 $86.67 $85.76 $86.36 $86.36 91,045
2023-11-03 $85.44 $87.36 $85.44 $86.83 $86.83 115,692
2023-11-02 $82.15 $84.21 $82.00 $83.54 $83.54 122,820
2023-11-01 $78.96 $81.19 $78.31 $80.75 $80.75 181,070
2023-10-31 $79.20 $80.44 $78.55 $79.14 $79.14 184,553
2023-10-30 $78.73 $79.64 $77.72 $79.20 $79.20 123,654
2023-10-27 $78.27 $78.27 $76.87 $77.65 $77.65 112,162
2023-10-26 $79.09 $79.91 $77.76 $78.28 $78.28 134,382
2023-10-25 $78.91 $79.76 $78.10 $78.14 $78.14 125,506
2023-10-24 $78.93 $80.36 $78.20 $79.97 $79.97 243,327
2023-10-23 $80.19 $81.07 $78.19 $78.20 $78.20 173,870
2023-10-20 $81.53 $82.42 $80.19 $80.51 $80.51 303,730
2023-10-19 $83.95 $84.13 $80.96 $81.06 $81.06 654,988
2023-10-18 $85.58 $86.41 $84.02 $84.27 $84.27 103,833
2023-10-17 $85.77 $88.08 $85.09 $86.68 $86.68 135,406
2023-10-16 $85.33 $86.74 $84.13 $86.60 $86.60 147,297
2023-10-13 $85.08 $85.23 $83.52 $83.94 $83.94 159,534
2023-10-12 $87.38 $87.45 $82.87 $84.89 $84.89 204,344
2023-10-11 $87.05 $88.13 $86.69 $87.25 $87.25 142,786
2023-10-10 $86.34 $88.52 $86.34 $87.07 $87.07 188,574
2023-10-09 $86.17 $86.84 $84.65 $85.42 $85.42 212,455
2023-10-06 $86.35 $88.28 $84.91 $86.91 $86.91 334,673
2023-10-05 $89.76 $90.29 $85.88 $87.24 $87.24 316,847
2023-10-04 $90.95 $91.18 $89.03 $89.70 $89.70 148,398
2023-10-03 $92.44 $93.10 $90.64 $90.69 $90.69 97,347
2023-10-02 $92.27 $93.71 $91.59 $92.93 $92.93 125,867
2023-09-29 $94.17 $94.22 $92.82 $93.22 $93.22 106,596
2023-09-28 $92.05 $93.58 $91.90 $93.24 $93.24 130,630
2023-09-27 $92.52 $93.37 $91.68 $91.80 $91.80 98,938
2023-09-26 $92.29 $93.31 $91.05 $91.60 $91.60 73,050
2023-09-25 $92.39 $94.44 $92.39 $92.79 $92.79 74,024
2023-09-22 $93.44 $94.75 $93.07 $93.09 $93.09 95,454
2023-09-21 $92.34 $93.94 $91.42 $93.05 $93.05 120,143
2023-09-20 $95.63 $95.93 $92.66 $93.26 $93.26 264,840
2023-09-19 $94.89 $95.65 $94.71 $94.99 $94.99 110,384
2023-09-18 $95.51 $96.29 $94.70 $94.96 $94.96 127,319
2023-09-15 $96.01 $96.01 $94.10 $95.04 $95.04 214,478
2023-09-14 $96.26 $97.92 $95.02 $96.89 $96.89 74,716
2023-09-13 $97.15 $97.15 $94.68 $95.61 $95.61 91,179
2023-09-12 $97.86 $98.50 $96.38 $97.13 $97.13 73,130
2023-09-11 $99.01 $99.55 $98.06 $98.15 $98.15 79,582
2023-09-08 $97.91 $98.83 $97.62 $98.04 $98.04 77,743
2023-09-07 $98.15 $98.29 $97.35 $98.05 $98.05 113,022
2023-09-06 $98.21 $99.45 $97.49 $97.98 $97.98 72,415
2023-09-05 $103.89 $103.89 $96.46 $97.82 $97.82 130,039
2023-09-01 $103.29 $105.63 $103.29 $104.59 $104.59 136,916
2023-08-31 $102.41 $103.71 $101.94 $102.71 $102.71 99,728
2023-08-30 $102.28 $104.19 $102.28 $102.47 $102.47 137,123
2023-08-29 $99.84 $103.33 $98.09 $102.77 $102.77 168,438
2023-08-28 $99.74 $101.59 $98.88 $99.99 $99.99 124,053
2023-08-25 $101.65 $102.33 $97.37 $99.22 $99.22 260,717
2023-08-24 $103.24 $103.77 $101.10 $101.12 $101.12 96,074
2023-08-23 $103.54 $105.50 $103.47 $104.24 $104.24 107,873
2023-08-22 $103.52 $104.06 $102.91 $103.10 $103.10 76,955
2023-08-21 $103.15 $104.47 $100.73 $102.88 $102.88 80,332
2023-08-18 $101.31 $103.40 $101.31 $103.30 $103.30 82,845
2023-08-17 $106.79 $106.86 $101.53 $102.06 $102.06 101,128
2023-08-16 $107.89 $109.58 $106.90 $106.97 $106.97 111,912
2023-08-15 $107.82 $108.49 $106.11 $107.84 $107.84 124,691
2023-08-14 $105.08 $108.18 $104.64 $107.83 $107.83 87,727
2023-08-11 $104.43 $106.12 $103.64 $105.78 $105.78 90,754
2023-08-10 $106.00 $107.48 $103.35 $104.74 $104.74 126,516
2023-08-09 $103.08 $106.90 $101.92 $105.47 $105.47 169,620
2023-08-08 $103.06 $103.07 $100.85 $101.79 $101.79 166,659
2023-08-07 $102.55 $104.80 $102.55 $104.54 $104.54 48,452
2023-08-04 $101.68 $103.65 $101.14 $102.34 $102.34 82,534
2023-08-03 $103.41 $103.44 $101.22 $101.35 $101.35 97,286
2023-08-02 $103.92 $104.99 $102.86 $104.02 $104.02 101,162
2023-08-01 $103.94 $105.88 $103.94 $105.08 $105.08 193,189
2023-07-31 $103.31 $104.56 $102.27 $104.55 $104.55 70,114
2023-07-28 $104.16 $104.62 $102.70 $103.29 $103.29 56,996
2023-07-27 $104.57 $104.88 $102.43 $102.96 $102.96 95,495
2023-07-26 $104.10 $105.64 $103.55 $103.93 $103.93 81,491
2023-07-25 $103.39 $106.36 $103.39 $104.08 $104.08 142,479
2023-07-24 $104.01 $105.71 $103.40 $104.05 $104.05 110,827
2023-07-21 $104.60 $104.60 $103.14 $103.16 $103.16 89,113
2023-07-20 $106.22 $106.22 $103.41 $104.05 $104.05 108,821
2023-07-19 $105.75 $106.12 $104.81 $105.76 $105.76 86,378
2023-07-18 $104.36 $105.87 $104.36 $105.75 $105.75 100,662
2023-07-17 $101.75 $104.61 $101.75 $104.51 $104.51 60,910
2023-07-14 $101.86 $102.47 $100.71 $102.29 $102.29 57,109
2023-07-13 $101.90 $102.35 $100.39 $101.90 $101.90 96,632
2023-07-12 $100.78 $102.78 $100.10 $101.40 $101.40 142,370
2023-07-11 $98.84 $100.13 $98.12 $98.95 $98.95 81,133
2023-07-10 $95.73 $99.06 $95.73 $98.50 $98.50 126,868
2023-07-07 $96.69 $98.41 $95.55 $96.13 $96.13 158,968
2023-07-06 $98.66 $99.00 $95.96 $96.53 $96.53 98,078
2023-07-05 $100.79 $101.55 $99.58 $100.09 $100.09 90,343
2023-07-03 $102.31 $103.10 $101.29 $101.33 $101.33 46,172
2023-06-30 $104.23 $104.23 $102.36 $102.44 $102.44 85,322
2023-06-29 $100.66 $103.15 $100.66 $103.04 $103.04 60,832
2023-06-28 $102.25 $102.59 $100.17 $100.79 $100.79 150,368
2023-06-27 $99.51 $102.83 $99.38 $101.70 $101.70 146,519
2023-06-26 $97.87 $100.47 $97.63 $99.07 $99.07 145,740
2023-06-23 $98.21 $99.81 $97.39 $98.17 $98.17 137,029
2023-06-22 $100.36 $100.36 $99.27 $99.70 $99.70 89,764
2023-06-21 $101.49 $101.85 $98.73 $100.71 $100.71 219,578
2023-06-20 $98.43 $102.06 $98.43 $101.71 $101.71 157,524
2023-06-16 $101.14 $101.14 $98.66 $98.71 $98.71 276,167
2023-06-15 $99.21 $101.70 $99.00 $100.92 $100.92 225,163
2023-06-14 $103.00 $104.17 $98.97 $99.67 $99.67 221,468
2023-06-13 $101.20 $103.56 $101.20 $103.15 $103.15 92,998
2023-06-12 $99.56 $102.65 $99.01 $101.20 $101.20 94,588
2023-06-09 $98.90 $99.40 $98.13 $99.33 $99.33 56,969
2023-06-08 $99.44 $99.75 $97.50 $99.11 $99.11 122,077
2023-06-07 $100.90 $103.31 $99.65 $100.00 $100.00 210,660
2023-06-06 $96.24 $100.86 $96.24 $100.49 $100.49 139,415
2023-06-05 $94.09 $96.97 $93.56 $96.37 $96.37 101,741
2023-06-02 $89.79 $94.84 $89.52 $94.76 $94.76 152,289
2023-06-01 $88.09 $89.29 $87.17 $88.46 $88.46 107,617
2023-05-31 $91.15 $91.15 $87.04 $88.07 $88.07 165,621
2023-05-30 $91.57 $91.93 $90.14 $91.40 $91.40 88,427
2023-05-26 $90.08 $92.05 $90.08 $91.19 $91.19 110,827
2023-05-25 $90.53 $91.62 $89.80 $90.14 $90.14 109,826
2023-05-24 $91.08 $91.92 $90.80 $90.90 $90.90 112,749
2023-05-23 $93.27 $93.45 $91.46 $91.52 $91.52 143,247
2023-05-22 $94.72 $95.94 $93.62 $93.87 $93.87 101,544
2023-05-19 $97.34 $97.34 $94.41 $94.41 $94.41 65,592
2023-05-18 $94.41 $96.50 $94.34 $96.34 $96.34 113,917
2023-05-17 $92.00 $94.99 $90.87 $94.67 $94.67 88,023
2023-05-16 $90.31 $91.72 $89.32 $91.53 $91.53 102,394
2023-05-15 $91.31 $91.76 $90.30 $91.28 $91.28 89,291
2023-05-12 $93.77 $94.19 $90.55 $91.20 $91.20 96,419
2023-05-11 $92.66 $93.83 $91.66 $93.33 $93.33 99,540
2023-05-10 $94.73 $95.11 $91.27 $93.64 $93.64 125,914
2023-05-09 $95.63 $101.72 $92.25 $92.52 $92.52 279,417
2023-05-08 $90.19 $93.39 $89.59 $92.91 $92.91 181,243
2023-05-05 $88.93 $89.84 $87.69 $89.72 $89.72 82,714
2023-05-04 $89.68 $89.72 $87.19 $87.26 $87.26 93,085
2023-05-03 $90.48 $92.56 $89.87 $90.00 $90.00 143,675
2023-05-02 $90.38 $90.57 $88.10 $89.94 $89.94 101,243
2023-05-01 $91.11 $91.98 $90.20 $90.93 $90.93 72,826
2023-04-28 $88.51 $92.15 $88.51 $91.41 $91.41 110,070
2023-04-27 $85.86 $88.88 $85.85 $88.75 $88.75 99,023
2023-04-26 $88.91 $90.13 $84.97 $85.24 $85.24 139,898
2023-04-25 $90.45 $91.18 $89.76 $89.80 $89.80 107,403
2023-04-24 $91.12 $91.86 $90.22 $91.35 $91.35 65,772
2023-04-21 $91.41 $91.73 $90.05 $90.88 $90.88 91,179
2023-04-20 $90.82 $92.43 $90.36 $91.18 $91.18 170,275
2023-04-19 $91.17 $91.46 $90.12 $91.05 $91.05 89,643
2023-04-18 $91.20 $92.21 $90.27 $91.29 $91.29 138,216
2023-04-17 $91.08 $91.71 $90.42 $90.63 $90.63 71,039
2023-04-14 $90.96 $92.45 $90.24 $91.19 $91.19 77,680
2023-04-13 $90.94 $91.51 $89.48 $90.76 $90.76 110,263
2023-04-12 $90.76 $91.73 $89.96 $90.62 $90.62 117,584
2023-04-11 $88.12 $90.30 $87.98 $89.76 $89.76 115,292
2023-04-10 $84.85 $87.66 $84.31 $87.44 $87.44 69,750
2023-04-06 $85.93 $85.93 $84.81 $85.33 $85.33 100,551
2023-04-05 $87.34 $87.55 $85.26 $86.00 $86.00 172,111
2023-04-04 $90.85 $91.15 $87.57 $88.11 $88.11 229,697
2023-04-03 $90.76 $91.96 $89.86 $91.16 $91.16 105,222
2023-03-31 $88.77 $90.87 $88.77 $90.77 $90.77 185,318
2023-03-30 $89.40 $89.57 $87.93 $88.24 $88.24 180,814
2023-03-29 $88.69 $88.83 $87.55 $88.70 $88.70 154,751
2023-03-28 $87.65 $88.58 $87.12 $87.97 $87.97 153,916
2023-03-27 $87.54 $88.52 $86.70 $87.74 $87.74 116,155
2023-03-24 $85.79 $87.02 $84.59 $86.36 $86.36 126,846
2023-03-23 $86.52 $88.59 $85.91 $86.60 $86.60 105,093
2023-03-22 $87.18 $88.77 $86.14 $86.22 $86.22 144,616
2023-03-21 $87.25 $88.53 $85.99 $87.09 $87.09 131,377
2023-03-20 $85.94 $87.11 $85.19 $85.97 $85.97 151,104
2023-03-17 $86.57 $86.98 $84.71 $85.07 $85.07 160,763
2023-03-16 $83.56 $87.53 $83.18 $87.08 $87.08 104,169
2023-03-15 $85.98 $87.61 $83.94 $84.66 $84.66 183,066
2023-03-14 $89.22 $89.81 $87.02 $88.18 $88.18 212,911
2023-03-13 $85.49 $88.50 $84.80 $87.24 $87.24 224,823
2023-03-10 $87.77 $87.81 $85.25 $87.00 $87.00 282,836
2023-03-09 $89.79 $90.34 $87.86 $87.88 $87.88 127,257
2023-03-08 $89.56 $90.16 $88.70 $89.60 $89.60 127,792
2023-03-07 $89.66 $90.83 $88.89 $89.31 $89.31 123,617
2023-03-06 $91.49 $91.75 $89.38 $89.81 $89.81 137,479
2023-03-03 $90.30 $92.34 $89.81 $91.66 $91.66 150,799
2023-03-02 $87.40 $90.47 $87.40 $89.65 $89.65 146,601
2023-03-01 $88.70 $90.00 $88.12 $88.47 $88.47 88,563
2023-02-28 $88.80 $90.42 $88.80 $88.80 $88.80 168,641
2023-02-27 $88.49 $89.66 $88.07 $88.99 $88.99 260,919
2023-02-24 $86.41 $87.49 $85.14 $87.49 $87.49 254,818
2023-02-23 $79.93 $87.10 $79.93 $87.00 $87.00 192,108
2023-02-22 $84.00 $85.70 $82.53 $84.31 $84.31 204,182
2023-02-21 $84.76 $86.33 $82.20 $83.39 $83.39 139,372
2023-02-17 $87.86 $87.86 $85.66 $86.36 $86.36 161,720
2023-02-16 $87.60 $88.81 $86.69 $88.09 $88.09 134,480
2023-02-15 $89.90 $91.57 $89.12 $89.33 $89.33 190,703
2023-02-14 $91.19 $91.93 $89.58 $91.02 $91.02 143,983
2023-02-13 $90.38 $92.03 $89.47 $91.91 $91.91 209,171
2023-02-10 $90.37 $90.83 $89.29 $90.11 $90.11 155,230
2023-02-09 $93.13 $93.79 $90.12 $90.58 $90.58 160,282
2023-02-08 $93.06 $93.11 $91.27 $92.38 $92.38 98,538
2023-02-07 $92.97 $94.35 $92.18 $93.81 $93.81 202,462
2023-02-06 $92.58 $93.66 $90.73 $93.58 $93.58 165,373
2023-02-03 $92.30 $94.98 $91.85 $93.33 $93.33 170,492
2023-02-02 $93.64 $94.78 $93.05 $93.20 $93.20 210,446
2023-02-01 $90.87 $94.28 $90.69 $93.07 $93.07 107,797
2023-01-31 $87.75 $91.51 $87.75 $91.22 $91.22 100,694
2023-01-30 $88.38 $89.73 $87.67 $87.74 $87.74 80,549
2023-01-27 $88.52 $89.56 $88.52 $89.04 $89.04 58,231
2023-01-26 $87.50 $88.72 $86.02 $88.65 $88.65 105,448
2023-01-25 $86.80 $87.65 $86.68 $87.37 $87.37 52,558
2023-01-24 $86.53 $87.97 $86.53 $87.48 $87.48 60,540
2023-01-23 $86.77 $87.52 $86.36 $87.20 $87.20 72,314
2023-01-20 $84.41 $86.12 $83.54 $86.10 $86.10 98,772
2023-01-19 $85.30 $86.68 $83.24 $84.06 $84.06 96,242
2023-01-18 $86.68 $88.11 $85.33 $85.45 $85.45 64,719
2023-01-17 $84.89 $86.98 $84.38 $86.25 $86.25 109,647
2023-01-13 $86.20 $88.45 $85.53 $85.53 $85.53 163,074
2023-01-12 $89.92 $89.97 $87.78 $89.67 $89.67 86,849
2023-01-11 $89.69 $89.92 $88.05 $89.03 $89.03 133,705
2023-01-10 $86.48 $88.17 $86.05 $88.15 $88.15 88,998
2023-01-09 $86.62 $88.13 $86.62 $86.83 $86.83 132,213
2023-01-06 $82.98 $86.01 $82.18 $85.93 $85.93 131,450
2023-01-05 $81.81 $82.33 $80.09 $81.98 $81.98 102,866
2023-01-04 $82.17 $83.17 $81.75 $82.33 $82.33 195,338
2023-01-03 $81.99 $83.13 $79.92 $80.95 $80.95 172,179
2022-12-30 $82.06 $82.85 $80.57 $80.61 $80.61 149,279
2022-12-29 $80.24 $83.61 $80.24 $82.80 $82.80 127,425
2022-12-28 $81.40 $83.04 $79.26 $79.54 $79.54 202,405
2022-12-27 $80.24 $82.05 $79.73 $81.51 $81.51 298,329
2022-12-23 $79.40 $80.37 $79.30 $80.35 $80.35 92,423
2022-12-22 $77.74 $80.47 $77.74 $79.45 $79.45 353,402
2022-12-21 $77.38 $79.30 $77.33 $78.73 $78.73 147,548
2022-12-20 $77.24 $77.63 $76.30 $77.08 $77.08 188,980
2022-12-19 $78.51 $78.94 $76.66 $77.10 $77.10 340,417
2022-12-16 $75.59 $81.18 $75.55 $78.25 $78.25 364,944
2022-12-15 $74.05 $76.19 $73.51 $75.89 $75.89 185,229
2022-12-14 $76.91 $77.81 $75.09 $75.26 $75.26 147,760
2022-12-13 $78.00 $79.49 $77.00 $77.48 $77.48 144,779
2022-12-12 $73.82 $74.64 $72.84 $74.43 $74.43 118,958
2022-12-09 $73.12 $74.82 $73.12 $73.58 $73.58 67,087
2022-12-08 $73.22 $74.06 $72.57 $73.38 $73.38 66,241
2022-12-07 $72.04 $73.11 $71.86 $72.63 $72.63 81,765
2022-12-06 $72.67 $72.94 $71.04 $72.42 $72.42 115,394
2022-12-05 $75.01 $75.01 $72.53 $72.76 $72.76 98,737
2022-12-02 $75.00 $77.00 $75.00 $76.24 $76.24 77,934
2022-12-01 $76.25 $77.54 $75.89 $76.52 $76.52 108,611
2022-11-30 $73.15 $75.37 $71.29 $75.27 $75.27 115,409
2022-11-29 $72.31 $74.44 $72.31 $73.53 $73.53 119,867
2022-11-28 $72.93 $74.35 $72.31 $72.95 $72.95 133,062
2022-11-25 $73.48 $74.13 $73.48 $73.69 $73.69 32,567
2022-11-23 $73.01 $75.33 $73.01 $73.88 $73.88 88,601
2022-11-22 $73.40 $73.80 $71.77 $73.21 $73.21 100,628
2022-11-21 $73.23 $74.10 $71.92 $72.59 $72.59 100,682
2022-11-18 $72.57 $73.45 $71.88 $73.41 $73.41 109,254
2022-11-17 $71.34 $72.73 $69.50 $71.08 $71.08 137,527
2022-11-16 $73.89 $74.05 $71.65 $73.17 $73.17 121,976
2022-11-15 $75.32 $76.41 $74.12 $74.55 $74.55 113,020
2022-11-14 $75.92 $76.14 $73.35 $73.40 $73.40 134,570
2022-11-11 $77.41 $79.46 $76.86 $76.91 $76.91 132,404
2022-11-10 $72.99 $78.48 $72.99 $77.34 $77.34 215,593
2022-11-09 $70.55 $72.09 $69.11 $69.11 $69.11 170,243
2022-11-08 $72.80 $72.95 $69.70 $72.22 $72.22 156,806
2022-11-07 $72.31 $72.31 $70.38 $72.07 $72.07 169,694
2022-11-04 $71.72 $72.51 $69.77 $71.38 $71.38 149,791
2022-11-03 $70.14 $72.29 $69.01 $70.41 $70.41 271,085
2022-11-02 $72.32 $74.89 $70.71 $70.73 $70.73 222,261
2022-11-01 $72.98 $73.36 $70.82 $72.71 $72.71 216,910
2022-10-31 $71.80 $72.17 $69.88 $71.53 $71.53 157,573
2022-10-28 $71.37 $72.39 $69.98 $72.00 $72.00 186,419
2022-10-27 $71.09 $73.13 $70.19 $71.49 $71.49 230,723
2022-10-26 $70.37 $71.81 $69.30 $70.36 $70.36 207,735
2022-10-25 $69.22 $71.52 $69.22 $70.45 $70.45 290,468
2022-10-24 $68.97 $70.18 $68.13 $69.18 $69.18 179,105
2022-10-21 $66.58 $69.57 $66.21 $69.01 $69.01 147,276
2022-10-20 $68.36 $69.76 $65.71 $66.16 $66.16 172,233
2022-10-19 $71.22 $71.22 $67.16 $68.59 $68.59 127,305
2022-10-18 $71.56 $73.24 $71.29 $72.41 $72.41 123,098
2022-10-17 $69.33 $70.88 $68.96 $69.95 $69.95 105,568
2022-10-14 $71.56 $71.56 $67.35 $67.68 $67.68 127,464
2022-10-13 $69.33 $71.64 $67.70 $70.88 $70.88 106,164
2022-10-12 $73.25 $73.25 $70.95 $71.33 $71.33 100,517
2022-10-11 $73.20 $73.89 $72.03 $73.14 $73.14 86,426
2022-10-10 $73.58 $74.39 $73.10 $73.84 $73.84 117,092
2022-10-07 $75.26 $75.26 $72.71 $73.30 $73.30 87,254
2022-10-06 $75.50 $77.30 $75.39 $76.11 $76.11 75,749
2022-10-05 $75.76 $76.46 $74.52 $76.00 $76.00 107,517
2022-10-04 $75.22 $77.96 $75.22 $77.40 $77.40 176,837
2022-10-03 $72.43 $74.11 $72.20 $73.71 $73.71 198,586
2022-09-30 $71.04 $74.73 $70.60 $71.29 $71.29 248,315
2022-09-29 $70.89 $71.20 $69.48 $70.74 $70.74 170,875
2022-09-28 $69.13 $72.61 $69.02 $72.00 $72.00 172,526
2022-09-27 $67.46 $68.67 $66.37 $68.04 $68.04 184,593
2022-09-26 $69.08 $69.41 $66.34 $66.34 $66.34 128,421
2022-09-23 $69.41 $69.76 $68.47 $69.14 $69.14 172,922
2022-09-22 $72.47 $72.49 $69.56 $70.44 $70.44 131,591
2022-09-21 $73.89 $75.17 $72.51 $72.58 $72.58 126,110
2022-09-20 $74.49 $74.49 $71.90 $73.00 $73.00 84,693
2022-09-19 $74.29 $76.02 $74.29 $75.56 $75.56 72,666
2022-09-16 $73.73 $75.37 $73.02 $75.03 $75.03 225,686
2022-09-15 $74.95 $77.03 $74.32 $74.79 $74.79 156,414
2022-09-14 $78.79 $78.79 $74.99 $75.71 $75.71 189,536
2022-09-13 $81.73 $81.73 $78.26 $78.55 $78.55 195,416
2022-09-12 $83.95 $85.63 $83.59 $84.16 $84.16 189,644
2022-09-09 $82.46 $83.73 $81.82 $83.33 $83.33 103,192
2022-09-08 $82.25 $82.38 $80.71 $81.42 $81.42 128,708
2022-09-07 $78.76 $83.40 $78.76 $83.21 $83.21 204,386
2022-09-06 $77.90 $78.62 $76.23 $78.43 $78.43 191,898
2022-09-02 $80.92 $81.02 $77.71 $78.09 $78.09 126,781
2022-09-01 $80.51 $80.51 $78.48 $79.71 $79.71 156,198
2022-08-31 $84.06 $84.19 $81.64 $81.82 $81.82 110,802
2022-08-30 $84.15 $84.52 $83.03 $83.77 $83.77 65,415
2022-08-29 $84.49 $85.89 $84.12 $84.26 $84.26 182,896
2022-08-26 $89.68 $90.52 $85.37 $85.64 $85.64 195,627
2022-08-25 $88.44 $90.23 $88.44 $90.09 $90.09 101,332
2022-08-24 $87.14 $89.00 $87.07 $88.64 $88.64 158,537
2022-08-23 $88.54 $89.39 $86.82 $87.63 $87.63 162,667
2022-08-22 $88.64 $89.58 $87.65 $88.45 $88.45 191,530
2022-08-19 $90.92 $90.92 $88.65 $89.76 $89.76 150,704
2022-08-18 $93.62 $93.62 $90.78 $91.65 $91.65 73,199
2022-08-17 $93.10 $93.41 $90.49 $91.13 $91.13 177,991
2022-08-16 $91.14 $94.09 $90.88 $93.62 $93.62 151,598
2022-08-15 $93.30 $93.30 $91.48 $92.25 $92.25 89,697
2022-08-12 $92.66 $93.49 $91.53 $93.18 $93.18 115,923
2022-08-11 $91.01 $92.77 $90.71 $91.79 $91.79 97,803
2022-08-10 $91.76 $92.00 $89.71 $90.09 $90.09 209,488
2022-08-09 $89.79 $91.65 $87.08 $89.41 $89.41 216,371
2022-08-08 $89.47 $92.15 $89.47 $90.46 $90.46 129,481
2022-08-05 $91.05 $91.05 $87.97 $89.54 $89.54 94,759
2022-08-04 $87.83 $91.70 $87.83 $91.02 $91.02 128,326
2022-08-03 $89.00 $89.00 $86.62 $88.31 $88.31 110,582
2022-08-02 $89.70 $89.97 $87.98 $88.90 $88.90 117,943
2022-08-01 $88.78 $91.45 $87.01 $89.95 $89.95 203,204
2022-07-29 $91.15 $91.42 $89.89 $91.03 $91.03 219,969
2022-07-28 $89.91 $91.66 $89.33 $91.28 $91.28 149,570
2022-07-27 $88.21 $89.96 $87.28 $89.23 $89.23 124,893
2022-07-26 $86.97 $88.04 $86.71 $87.33 $87.33 73,766
2022-07-25 $87.37 $88.14 $86.87 $87.46 $87.46 83,107
2022-07-22 $86.52 $88.18 $86.28 $87.64 $87.64 87,876
2022-07-21 $84.64 $87.25 $84.24 $87.20 $87.20 80,384
2022-07-20 $85.60 $86.21 $84.34 $85.37 $85.37 87,687
2022-07-19 $83.49 $85.63 $82.65 $85.18 $85.18 79,151
2022-07-18 $82.18 $84.09 $81.52 $82.47 $82.47 102,252
2022-07-15 $83.22 $83.22 $80.19 $80.77 $80.77 122,381
2022-07-14 $80.81 $82.12 $79.99 $81.66 $81.66 89,360
2022-07-13 $81.56 $83.61 $80.19 $82.81 $82.81 101,378
2022-07-12 $80.25 $83.53 $80.25 $82.91 $82.91 119,109
2022-07-11 $79.96 $81.44 $79.96 $80.41 $80.41 109,551
2022-07-08 $80.68 $81.67 $79.23 $80.55 $80.55 103,985
2022-07-07 $80.30 $82.42 $80.09 $80.62 $80.62 85,457
2022-07-06 $81.07 $81.07 $78.45 $80.16 $80.16 127,106
2022-07-05 $77.38 $81.40 $76.84 $81.28 $81.28 159,876
2022-07-01 $77.05 $79.75 $76.40 $78.79 $78.79 135,499
2022-06-30 $74.83 $77.70 $74.21 $76.83 $76.83 77,648
2022-06-29 $76.26 $76.26 $74.56 $75.69 $75.69 97,765
2022-06-28 $78.77 $79.39 $75.42 $75.79 $75.79 105,956
2022-06-27 $76.34 $78.74 $75.32 $78.28 $78.28 126,882
2022-06-24 $75.11 $78.19 $74.52 $75.66 $75.66 517,625
2022-06-23 $71.93 $74.26 $71.93 $73.97 $73.97 212,246
2022-06-22 $70.45 $72.80 $69.41 $72.46 $72.46 292,715
2022-06-21 $73.21 $74.49 $70.87 $72.38 $72.38 218,134
2022-06-17 $72.66 $73.49 $70.58 $71.65 $71.65 593,011
2022-06-16 $79.60 $79.60 $72.86 $73.09 $73.09 302,569
2022-06-15 $83.89 $85.11 $81.18 $81.60 $81.60 228,989
2022-06-14 $83.11 $84.57 $81.66 $82.62 $82.62 115,730
2022-06-13 $83.21 $84.81 $82.41 $83.10 $83.10 232,125
2022-06-10 $90.88 $91.94 $85.98 $86.16 $86.16 162,150
2022-06-09 $91.34 $93.57 $90.91 $92.68 $92.68 129,638
2022-06-08 $92.15 $93.70 $91.62 $92.05 $92.05 181,255
2022-06-07 $91.14 $93.40 $90.40 $93.25 $93.25 111,485
2022-06-06 $93.85 $93.85 $91.99 $92.47 $92.47 198,487
2022-06-03 $91.82 $93.51 $91.43 $93.28 $93.28 156,149
2022-06-02 $92.84 $94.31 $92.17 $93.54 $93.54 135,886
2022-06-01 $91.98 $92.55 $90.46 $92.17 $92.17 132,697
2022-05-31 $90.87 $92.83 $89.84 $91.83 $91.83 191,533
2022-05-27 $93.34 $94.71 $91.96 $92.69 $92.69 214,402
2022-05-26 $88.64 $93.84 $88.64 $92.29 $92.29 241,678
2022-05-25 $84.71 $87.86 $84.71 $87.63 $87.63 129,075
2022-05-24 $83.76 $84.73 $82.12 $84.57 $84.57 205,971
2022-05-23 $86.37 $86.37 $83.86 $85.03 $85.03 112,754
2022-05-20 $86.55 $86.55 $83.62 $85.55 $85.55 134,366
2022-05-19 $83.44 $87.75 $82.47 $85.69 $85.69 161,920
2022-05-18 $84.87 $86.26 $83.19 $83.80 $83.80 134,186
2022-05-17 $84.93 $86.97 $84.18 $86.54 $86.54 148,614
2022-05-16 $84.42 $84.50 $81.61 $83.30 $83.30 162,558
2022-05-13 $84.80 $86.40 $84.10 $85.18 $85.18 141,176
2022-05-12 $80.77 $84.19 $80.33 $83.96 $83.96 246,316
2022-05-11 $84.25 $86.10 $81.05 $81.19 $81.19 188,917
2022-05-10 $87.24 $87.54 $82.93 $84.11 $84.11 169,830
2022-05-09 $84.73 $87.65 $84.59 $86.13 $86.13 203,205
2022-05-06 $85.00 $87.11 $83.42 $85.99 $85.99 220,094
2022-05-05 $86.79 $87.39 $83.48 $85.39 $85.39 286,875
2022-05-04 $82.32 $90.00 $80.94 $88.82 $88.82 464,279
2022-05-03 $78.83 $80.67 $78.83 $80.67 $80.67 237,111
2022-05-02 $76.49 $79.19 $75.74 $78.90 $78.90 318,098
2022-04-29 $78.88 $80.80 $77.18 $77.52 $77.52 145,698
2022-04-28 $77.59 $80.23 $76.60 $79.57 $79.57 173,566
2022-04-27 $77.76 $78.76 $75.67 $76.72 $76.72 208,027
2022-04-26 $78.62 $80.20 $77.36 $77.85 $77.85 224,347
2022-04-25 $77.98 $80.00 $77.07 $79.99 $79.99 200,067
2022-04-22 $78.14 $78.84 $77.41 $78.49 $78.49 190,216
2022-04-21 $81.60 $82.86 $77.89 $78.77 $78.77 204,510
2022-04-20 $78.29 $80.90 $78.29 $80.18 $80.18 297,581
2022-04-19 $75.81 $78.84 $75.81 $77.56 $77.56 150,320
2022-04-18 $75.44 $76.41 $74.82 $75.35 $75.35 155,425
2022-04-14 $77.26 $77.82 $75.62 $75.86 $75.86 212,408
2022-04-13 $76.00 $77.93 $75.58 $77.15 $77.15 196,876
2022-04-12 $77.24 $78.86 $74.77 $75.78 $75.78 459,229
2022-04-11 $73.82 $77.81 $72.86 $75.75 $75.75 279,225
2022-04-08 $75.60 $77.98 $74.16 $74.43 $74.43 216,875
2022-04-07 $77.37 $78.35 $74.12 $75.50 $75.50 448,408
2022-04-06 $79.62 $80.59 $77.15 $77.22 $77.22 354,209
2022-04-05 $84.59 $85.84 $80.42 $80.83 $80.83 268,023
2022-04-04 $85.72 $86.31 $84.32 $84.84 $84.84 180,164
2022-04-01 $89.86 $90.51 $84.65 $85.34 $85.34 333,321
2022-03-31 $89.89 $90.90 $88.75 $88.94 $88.94 419,615
2022-03-30 $93.54 $93.60 $89.41 $90.05 $90.05 177,292
2022-03-29 $93.82 $96.15 $93.72 $94.48 $94.48 135,727
2022-03-28 $91.15 $92.00 $90.67 $92.00 $92.00 115,918
2022-03-25 $92.19 $93.32 $90.49 $91.30 $91.30 135,380
2022-03-24 $94.52 $94.52 $90.81 $91.98 $91.98 136,651
2022-03-23 $97.31 $97.45 $93.50 $93.90 $93.90 155,482
2022-03-22 $98.68 $100.41 $98.34 $98.58 $98.58 168,379
2022-03-21 $101.27 $101.75 $96.99 $98.07 $98.07 160,493
2022-03-18 $99.16 $101.49 $99.04 $101.16 $101.16 253,241
2022-03-17 $97.62 $99.92 $97.39 $99.50 $99.50 160,629
2022-03-16 $95.60 $98.91 $95.30 $98.61 $98.61 156,654
2022-03-15 $92.31 $95.28 $92.31 $94.80 $94.80 85,886
2022-03-14 $93.48 $93.84 $91.11 $92.01 $92.01 109,691
2022-03-11 $94.42 $96.02 $93.24 $93.38 $93.38 80,998
2022-03-10 $91.86 $94.69 $91.86 $94.45 $94.45 99,472
2022-03-09 $91.73 $95.62 $91.73 $94.19 $94.19 119,186
2022-03-08 $89.24 $93.82 $89.00 $89.99 $89.99 165,390
2022-03-07 $93.30 $93.37 $89.13 $89.50 $89.50 180,495
2022-03-04 $96.03 $96.29 $92.42 $93.47 $93.47 140,986
2022-03-03 $99.49 $99.49 $96.26 $97.03 $97.03 163,180
2022-03-02 $96.14 $100.18 $95.23 $98.81 $98.81 172,634
2022-03-01 $95.03 $97.15 $92.52 $95.71 $95.71 233,398
2022-02-28 $91.08 $94.85 $90.91 $94.33 $94.33 235,910
2022-02-25 $90.37 $92.24 $89.51 $92.13 $92.13 265,930
2022-02-24 $85.80 $90.66 $85.17 $90.12 $90.12 227,680
2022-02-23 $95.20 $95.20 $88.56 $88.61 $88.61 187,370
2022-02-22 $101.00 $102.01 $92.02 $93.77 $93.77 298,314
2022-02-18 $98.01 $99.61 $96.64 $98.06 $98.06 196,877
2022-02-17 $100.10 $100.10 $98.10 $98.54 $98.54 86,860
2022-02-16 $98.63 $100.90 $97.11 $100.52 $100.52 52,302
2022-02-15 $97.31 $99.81 $97.09 $99.14 $99.14 64,447
2022-02-14 $96.44 $97.53 $95.28 $96.14 $96.14 123,264
2022-02-11 $96.65 $98.28 $94.64 $95.74 $95.74 86,885
2022-02-10 $96.51 $100.54 $95.60 $96.23 $96.23 162,298
2022-02-09 $99.47 $100.59 $98.39 $99.39 $99.39 78,836
2022-02-08 $95.86 $98.60 $95.22 $97.93 $97.93 99,497
2022-02-07 $95.09 $96.62 $94.55 $95.21 $95.21 111,530
2022-02-04 $96.26 $96.65 $93.04 $95.55 $95.55 156,590
2022-02-03 $98.50 $100.06 $96.65 $96.83 $96.83 176,354
2022-02-02 $99.79 $100.96 $98.20 $100.41 $100.41 125,368
2022-02-01 $99.49 $100.88 $96.99 $100.20 $100.20 152,661
2022-01-31 $95.00 $99.24 $94.52 $99.24 $99.24 158,610
2022-01-28 $93.06 $96.38 $91.29 $96.29 $96.29 199,857
2022-01-27 $100.68 $101.91 $92.71 $93.58 $93.58 346,913
2022-01-26 $105.80 $106.39 $98.85 $99.57 $99.57 155,720
2022-01-25 $102.24 $105.20 $100.95 $104.07 $104.07 205,422
2022-01-24 $96.61 $104.48 $95.54 $104.10 $104.10 247,019
2022-01-21 $97.84 $102.22 $96.66 $98.50 $98.50 264,575
2022-01-20 $100.17 $102.38 $98.02 $98.55 $98.55 415,908
2022-01-19 $104.12 $104.76 $98.76 $99.00 $99.00 272,123
2022-01-18 $109.65 $109.65 $103.05 $103.67 $103.67 261,176
2022-01-14 $111.69 $112.23 $110.32 $111.02 $111.02 128,666
2022-01-13 $113.23 $115.13 $112.53 $112.56 $112.56 98,101
2022-01-12 $112.02 $113.88 $112.02 $113.10 $113.10 137,007
2022-01-11 $109.15 $111.83 $107.39 $111.58 $111.58 142,917
2022-01-10 $110.31 $110.39 $106.50 $108.63 $108.63 168,295
2022-01-07 $113.75 $114.79 $110.33 $110.44 $110.44 138,742
2022-01-06 $114.00 $115.58 $113.57 $113.97 $113.97 82,701
2022-01-05 $118.25 $119.32 $114.05 $114.26 $114.26 73,231
2022-01-04 $117.62 $118.84 $116.64 $117.84 $117.84 106,034
2022-01-03 $118.99 $119.00 $115.95 $116.81 $116.81 75,581
2021-12-31 $115.75 $118.51 $115.75 $117.95 $117.95 40,394
2021-12-30 $118.07 $119.15 $116.20 $116.47 $116.47 53,757
2021-12-29 $117.06 $118.08 $116.71 $117.60 $117.60 40,502
2021-12-28 $116.26 $117.59 $116.09 $116.79 $116.79 59,732
2021-12-27 $115.00 $116.33 $113.98 $116.21 $116.21 80,969
2021-12-23 $115.89 $116.36 $114.98 $115.20 $115.20 95,816
2021-12-22 $113.66 $115.62 $113.31 $114.91 $114.91 77,036
2021-12-21 $110.76 $113.48 $110.76 $113.45 $113.45 132,162
2021-12-20 $110.91 $110.91 $107.40 $109.35 $109.35 162,819
2021-12-17 $112.48 $114.07 $111.28 $112.64 $112.64 273,493
2021-12-16 $116.13 $116.69 $113.42 $113.46 $113.46 155,365
2021-12-15 $113.69 $115.13 $110.66 $114.99 $114.99 198,477
2021-12-14 $114.60 $116.00 $113.55 $114.42 $114.42 174,712
2021-12-13 $116.49 $118.30 $114.00 $114.96 $114.96 165,943
2021-12-10 $117.21 $117.91 $116.09 $117.68 $117.68 150,481
2021-12-09 $117.06 $117.82 $115.88 $116.69 $116.69 126,218
2021-12-08 $117.16 $118.42 $115.57 $118.31 $118.31 127,221
2021-12-07 $114.90 $117.29 $114.69 $116.52 $116.52 136,488
2021-12-06 $111.83 $114.15 $111.31 $113.66 $113.66 151,913
2021-12-03 $111.80 $111.80 $109.15 $109.95 $109.95 177,387
2021-12-02 $107.18 $111.45 $106.95 $111.44 $111.44 118,466
2021-12-01 $110.48 $110.92 $106.16 $106.36 $106.36 134,072
2021-11-30 $108.25 $109.07 $106.25 $107.00 $107.00 182,941
2021-11-29 $111.52 $111.52 $108.68 $109.74 $109.74 153,836
2021-11-26 $110.08 $111.34 $106.23 $109.85 $109.85 106,331
2021-11-24 $114.17 $114.40 $112.25 $114.29 $114.29 117,077
2021-11-23 $114.73 $115.88 $113.35 $115.37 $115.37 111,526
2021-11-22 $112.61 $114.90 $111.27 $114.21 $114.21 152,731
2021-11-19 $112.70 $114.13 $111.42 $111.49 $111.49 136,632
2021-11-18 $114.56 $115.26 $112.39 $113.69 $113.69 189,540
2021-11-17 $116.01 $116.41 $113.93 $114.56 $114.56 165,518
2021-11-16 $116.00 $118.66 $114.20 $116.85 $116.85 247,496
2021-11-15 $117.41 $117.68 $115.15 $115.68 $115.68 127,935
2021-11-12 $117.91 $118.09 $115.61 $116.77 $116.77 144,267
2021-11-11 $119.05 $119.05 $115.98 $117.20 $117.20 148,825
2021-11-10 $119.61 $121.60 $117.68 $118.00 $118.00 241,892
2021-11-09 $121.23 $123.62 $118.03 $119.37 $119.37 330,952
2021-11-08 $127.90 $128.87 $126.47 $128.17 $128.17 122,599
2021-11-05 $124.62 $127.00 $124.05 $126.54 $126.54 159,245
2021-11-04 $122.34 $124.52 $122.05 $122.65 $122.65 89,848
2021-11-03 $121.87 $123.20 $120.31 $121.36 $121.36 161,361
2021-11-02 $122.93 $122.93 $121.24 $122.36 $122.36 110,221
2021-11-01 $121.06 $122.80 $119.59 $122.31 $122.31 153,825
2021-10-29 $118.16 $121.00 $118.16 $120.01 $120.01 116,766
2021-10-28 $115.34 $118.53 $115.34 $118.39 $118.39 74,234
2021-10-27 $117.08 $118.55 $114.14 $114.53 $114.53 128,961
2021-10-26 $118.22 $119.01 $116.14 $117.21 $117.21 219,403
2021-10-25 $113.96 $118.26 $113.55 $117.88 $117.88 181,063
2021-10-22 $113.06 $114.73 $113.06 $114.00 $114.00 96,083
2021-10-21 $112.01 $113.07 $111.03 $112.98 $112.98 77,184
2021-10-20 $108.19 $112.21 $108.10 $112.17 $112.17 115,283
2021-10-19 $110.64 $110.73 $108.10 $108.24 $108.24 122,327
2021-10-18 $109.96 $111.01 $108.83 $110.35 $110.35 96,598
2021-10-15 $113.83 $113.86 $110.83 $110.83 $110.83 105,542
2021-10-14 $110.77 $112.54 $110.77 $111.57 $111.57 105,286
2021-10-13 $109.36 $110.29 $108.17 $109.36 $109.36 90,751
2021-10-12 $109.24 $110.20 $109.15 $109.36 $109.36 66,891
2021-10-11 $110.31 $111.49 $109.13 $109.20 $109.20 81,065
2021-10-08 $110.76 $111.87 $110.37 $110.42 $110.42 83,896
2021-10-07 $108.80 $111.14 $108.80 $110.59 $110.59 83,172
2021-10-06 $106.75 $108.05 $106.02 $107.60 $107.60 119,154
2021-10-05 $108.72 $108.85 $107.30 $108.05 $108.05 109,473
2021-10-04 $108.11 $109.48 $107.93 $108.11 $108.11 93,241
2021-10-01 $106.95 $110.30 $106.50 $109.31 $109.31 133,890
2021-09-30 $110.82 $110.82 $106.08 $106.13 $106.13 164,530
2021-09-29 $110.91 $111.62 $109.74 $110.18 $110.18 98,747
2021-09-28 $111.61 $112.84 $110.15 $110.27 $110.27 148,301
2021-09-27 $109.09 $113.13 $109.09 $112.36 $112.36 125,350
2021-09-24 $108.58 $109.65 $108.21 $109.11 $109.11 98,766
2021-09-23 $108.66 $109.90 $106.91 $108.92 $108.92 94,944
2021-09-22 $107.12 $109.14 $107.11 $107.63 $107.63 91,520
2021-09-21 $107.95 $107.96 $104.78 $106.02 $106.02 139,730
2021-09-20 $106.93 $108.95 $105.02 $107.19 $107.19 182,997
2021-09-17 $110.71 $110.71 $107.57 $110.04 $110.04 397,046
2021-09-16 $111.72 $111.95 $110.03 $110.27 $110.27 152,422
2021-09-15 $110.23 $111.86 $109.69 $111.14 $111.14 149,055
2021-09-14 $113.25 $114.17 $110.51 $110.79 $110.79 119,455
2021-09-13 $114.30 $115.15 $112.75 $113.32 $113.32 80,100
2021-09-10 $115.00 $115.65 $112.29 $112.44 $112.44 169,774
2021-09-09 $115.79 $117.85 $114.37 $114.45 $114.45 120,010
2021-09-08 $117.57 $118.31 $115.00 $116.23 $116.23 111,016
2021-09-07 $120.20 $120.80 $118.36 $118.55 $118.55 91,787
2021-09-03 $121.20 $121.26 $119.92 $120.56 $120.56 77,445
2021-09-02 $120.48 $122.06 $120.48 $121.98 $121.98 53,691
2021-09-01 $120.18 $121.09 $117.83 $120.36 $120.36 49,998
2021-08-31 $122.55 $122.55 $119.19 $119.68 $119.68 110,126
2021-08-30 $125.45 $125.46 $122.56 $122.76 $122.76 85,189
2021-08-27 $119.39 $124.65 $119.39 $124.08 $124.08 112,451
2021-08-26 $120.81 $121.59 $118.81 $119.06 $119.06 66,011
2021-08-25 $120.00 $122.39 $119.98 $121.29 $121.29 80,337
2021-08-24 $116.62 $120.00 $116.62 $120.00 $120.00 99,013
2021-08-23 $117.44 $117.63 $114.90 $116.69 $116.69 79,472
2021-08-20 $115.28 $117.17 $114.68 $116.71 $116.71 99,213
2021-08-19 $113.44 $115.60 $112.98 $115.28 $115.28 163,788
2021-08-18 $114.75 $117.80 $114.75 $115.18 $115.18 109,842
2021-08-17 $119.11 $119.45 $114.26 $115.60 $115.60 173,414
2021-08-16 $122.00 $122.87 $120.39 $120.70 $120.70 106,419
2021-08-13 $123.09 $124.06 $122.09 $122.77 $122.77 126,861
2021-08-12 $123.55 $127.47 $122.91 $123.64 $123.64 261,413
2021-08-11 $117.25 $123.30 $117.25 $122.66 $122.66 271,729
2021-08-10 $113.63 $117.00 $112.18 $116.57 $116.57 194,258
2021-08-09 $113.93 $115.53 $112.95 $114.17 $114.17 130,982
2021-08-06 $115.19 $116.66 $114.14 $114.87 $114.87 195,841
2021-08-05 $112.89 $114.63 $112.53 $114.12 $114.12 69,592
2021-08-04 $112.23 $114.36 $111.80 $112.16 $112.16 104,976
2021-08-03 $112.05 $113.85 $110.48 $113.75 $113.75 88,064
2021-08-02 $113.19 $116.39 $112.32 $112.64 $112.64 172,922
2021-07-30 $112.15 $114.13 $112.15 $113.16 $113.16 124,613
2021-07-29 $111.27 $113.36 $111.15 $112.81 $112.81 67,151
2021-07-28 $109.88 $111.07 $107.01 $110.00 $110.00 183,022
2021-07-27 $108.78 $110.26 $108.25 $109.44 $109.44 106,267
2021-07-26 $111.07 $111.07 $109.55 $109.90 $109.90 100,323
2021-07-23 $108.97 $110.81 $108.70 $110.07 $110.07 136,161
2021-07-22 $110.78 $110.80 $107.59 $107.81 $107.81 156,647
2021-07-21 $110.26 $113.54 $110.26 $111.44 $111.44 132,261
2021-07-20 $105.51 $110.25 $105.25 $109.35 $109.35 189,260
2021-07-19 $105.69 $107.06 $103.63 $105.13 $105.13 154,819
2021-07-16 $111.03 $111.10 $106.49 $106.54 $106.54 90,720
2021-07-15 $109.07 $111.00 $108.01 $110.20 $110.20 104,274
2021-07-14 $110.25 $110.78 $108.86 $109.46 $109.46 85,453
2021-07-13 $113.49 $113.51 $109.58 $109.75 $109.75 166,961
2021-07-12 $112.79 $114.78 $112.28 $114.58 $114.58 130,849
2021-07-09 $110.78 $113.77 $110.78 $113.29 $113.29 162,836
2021-07-08 $110.00 $111.46 $108.39 $109.42 $109.42 145,046
2021-07-07 $110.39 $113.28 $110.15 $111.96 $111.96 123,453
2021-07-06 $113.21 $113.74 $108.48 $110.43 $110.43 134,577
2021-07-02 $114.07 $114.07 $112.53 $112.69 $112.69 107,641
2021-07-01 $112.97 $115.01 $112.15 $113.95 $113.95 160,967
2021-06-30 $111.41 $112.59 $111.01 $111.79 $111.79 111,837
2021-06-29 $112.65 $113.10 $111.75 $111.76 $111.76 78,049
2021-06-28 $112.20 $112.64 $110.21 $111.76 $111.76 191,950
2021-06-25 $111.97 $112.64 $111.40 $111.49 $111.49 362,483
2021-06-24 $112.43 $113.07 $110.45 $111.71 $111.71 98,162
2021-06-23 $111.24 $112.50 $111.11 $111.73 $111.73 145,051
2021-06-22 $111.29 $112.38 $110.56 $111.64 $111.64 111,803
2021-06-21 $110.67 $112.20 $110.67 $111.85 $111.85 153,565
2021-06-18 $108.76 $109.90 $108.41 $109.42 $109.42 266,816
2021-06-17 $111.11 $111.57 $108.59 $110.71 $110.71 174,093
2021-06-16 $115.12 $115.12 $111.60 $111.83 $111.83 135,781
2021-06-15 $115.98 $115.98 $114.43 $115.52 $115.52 181,145
2021-06-14 $117.26 $117.26 $114.35 $115.36 $115.36 101,680
2021-06-11 $116.12 $117.21 $116.12 $116.69 $116.69 55,304
2021-06-10 $117.28 $119.13 $115.60 $115.77 $115.77 124,332
2021-06-09 $119.56 $119.56 $117.03 $117.15 $117.15 77,216
2021-06-08 $118.64 $119.71 $117.79 $119.29 $119.29 59,671
2021-06-07 $118.08 $118.99 $117.63 $118.29 $118.29 98,875
2021-06-04 $119.07 $120.19 $117.05 $118.24 $118.24 99,162
2021-06-03 $118.25 $119.35 $116.16 $118.02 $118.02 131,595
2021-06-02 $122.01 $122.01 $118.77 $119.89 $119.89 245,490
2021-06-01 $120.30 $121.73 $119.67 $121.51 $121.51 76,488
2021-05-28 $121.74 $121.74 $116.98 $119.55 $119.55 82,586
2021-05-27 $121.39 $121.39 $119.03 $119.41 $119.41 80,355
2021-05-26 $119.64 $121.17 $119.43 $120.25 $120.25 87,268
2021-05-25 $119.91 $120.74 $118.74 $118.74 $118.74 125,961
2021-05-24 $119.49 $119.74 $118.34 $119.48 $119.48 85,306
2021-05-21 $120.98 $122.41 $118.79 $118.91 $118.91 73,526
2021-05-20 $118.33 $119.21 $117.25 $118.85 $118.85 78,583
2021-05-19 $118.38 $118.56 $116.85 $118.43 $118.43 205,338
2021-05-18 $124.02 $124.94 $120.50 $120.54 $120.54 136,388
2021-05-17 $123.69 $124.71 $120.52 $124.07 $124.07 84,341
2021-05-14 $123.00 $124.19 $122.00 $124.01 $124.01 56,788
2021-05-13 $118.78 $122.75 $118.50 $121.50 $121.50 218,516
2021-05-12 $124.70 $124.70 $116.44 $116.91 $116.91 152,352
2021-05-11 $125.05 $125.66 $121.93 $124.94 $124.94 145,059
2021-05-10 $130.00 $130.88 $127.98 $128.15 $128.15 118,338
2021-05-07 $127.22 $131.39 $127.22 $129.92 $129.92 134,598
2021-05-06 $125.28 $128.51 $123.23 $128.51 $128.51 171,276
2021-05-05 $120.65 $125.16 $118.37 $124.07 $124.07 229,400
2021-05-04 $127.53 $130.29 $125.31 $126.25 $126.25 204,359
2021-05-03 $127.96 $129.64 $127.04 $128.84 $128.84 182,353
2021-04-30 $128.42 $128.42 $125.55 $126.29 $126.29 87,031
2021-04-29 $129.74 $132.22 $128.77 $129.99 $129.99 64,416
2021-04-28 $128.64 $128.83 $126.88 $128.14 $128.14 61,648
2021-04-27 $129.43 $129.76 $127.62 $128.79 $128.79 110,832
2021-04-26 $127.93 $128.46 $127.25 $127.97 $127.97 133,421
2021-04-23 $125.80 $127.14 $124.87 $126.49 $126.49 119,546
2021-04-22 $125.61 $127.13 $124.85 $125.72 $125.72 95,178
2021-04-21 $125.33 $126.30 $123.87 $125.21 $125.21 114,299
2021-04-20 $129.02 $130.75 $123.34 $125.00 $125.00 195,543
2021-04-19 $130.09 $131.00 $128.44 $129.86 $129.86 150,240
2021-04-16 $127.18 $131.52 $126.66 $130.70 $130.70 241,126
2021-04-15 $125.52 $125.99 $123.40 $125.68 $125.68 66,333
2021-04-14 $123.44 $125.31 $123.00 $123.90 $123.90 57,083
2021-04-13 $126.66 $126.66 $122.02 $123.00 $123.00 64,347
2021-04-12 $125.14 $127.18 $124.27 $126.86 $126.86 82,871
2021-04-09 $123.17 $126.01 $122.92 $125.43 $125.43 98,915
2021-04-08 $122.28 $123.32 $120.25 $123.21 $123.21 97,859
2021-04-07 $123.05 $124.92 $120.40 $121.55 $121.55 141,611
2021-04-06 $120.78 $124.34 $120.78 $123.51 $123.51 158,231
2021-04-05 $122.00 $122.37 $118.88 $120.38 $120.38 110,326
2021-04-01 $116.52 $119.99 $116.28 $119.92 $119.92 91,929
2021-03-31 $115.76 $117.97 $114.02 $115.24 $115.24 137,666
2021-03-30 $112.15 $115.76 $111.82 $115.12 $115.12 110,167
2021-03-29 $119.82 $119.82 $112.52 $112.52 $112.52 127,454
2021-03-26 $116.25 $119.56 $114.63 $119.48 $119.48 127,621
2021-03-25 $109.83 $115.36 $108.65 $114.41 $114.41 140,129
2021-03-24 $113.46 $116.76 $110.20 $110.56 $110.56 146,966
2021-03-23 $115.93 $117.63 $111.49 $112.18 $112.18 164,735
2021-03-22 $120.00 $120.00 $116.47 $117.50 $117.50 132,621
2021-03-19 $116.36 $118.49 $113.17 $117.03 $117.03 350,769
2021-03-18 $118.06 $120.48 $115.74 $116.00 $116.00 114,427
2021-03-17 $116.84 $119.35 $115.33 $119.08 $119.08 105,557
2021-03-16 $119.66 $119.66 $116.78 $117.45 $117.45 82,143
2021-03-15 $117.77 $119.96 $116.67 $119.66 $119.66 107,385
2021-03-12 $118.80 $120.06 $117.96 $118.98 $118.98 89,952
2021-03-11 $118.19 $118.92 $116.46 $118.80 $118.80 101,895
2021-03-10 $114.50 $117.25 $113.47 $116.80 $116.80 150,215
2021-03-09 $114.88 $114.88 $113.03 $113.43 $113.43 110,526
2021-03-08 $111.91 $115.03 $111.11 $112.67 $112.67 143,459
2021-03-05 $110.87 $110.87 $104.78 $110.25 $110.25 275,680
2021-03-04 $111.34 $112.37 $104.98 $108.50 $108.50 197,118
2021-03-03 $113.50 $114.61 $110.32 $111.56 $111.56 156,768
2021-03-02 $114.82 $115.17 $112.88 $113.33 $113.33 199,508
2021-03-01 $112.66 $115.42 $110.54 $114.47 $114.47 177,501
2021-02-26 $110.81 $112.92 $109.71 $109.72 $109.72 187,134
2021-02-25 $104.86 $113.38 $104.86 $110.75 $110.75 209,101
2021-02-24 $109.87 $115.53 $109.30 $115.23 $115.23 251,977
2021-02-23 $108.17 $110.39 $105.08 $110.06 $110.06 137,871
2021-02-22 $106.68 $110.84 $105.76 $109.25 $109.25 115,223
2021-02-19 $105.63 $108.82 $105.41 $107.68 $107.68 165,840
2021-02-18 $104.19 $106.35 $103.51 $104.74 $104.74 124,355
2021-02-17 $103.09 $105.97 $102.83 $105.23 $105.23 192,037
2021-02-16 $109.55 $110.27 $104.88 $104.88 $104.88 202,584
2021-02-12 $107.52 $109.84 $107.15 $109.53 $109.53 138,214
2021-02-11 $110.59 $110.59 $107.24 $108.80 $108.80 164,811
2021-02-10 $112.14 $112.59 $108.71 $109.78 $109.78 71,957
2021-02-09 $112.62 $113.57 $110.58 $111.37 $111.37 116,264
2021-02-08 $108.65 $111.44 $107.44 $111.38 $111.38 96,618
2021-02-05 $108.43 $109.19 $106.41 $107.74 $107.74 86,205
2021-02-04 $104.10 $107.98 $104.10 $107.68 $107.68 87,750
2021-02-03 $106.21 $107.00 $103.28 $104.87 $104.87 97,330
2021-02-02 $107.95 $107.95 $103.94 $106.68 $106.68 130,440
2021-02-01 $101.00 $104.02 $99.05 $103.59 $103.59 96,193
2021-01-29 $101.87 $101.96 $98.51 $99.50 $99.50 201,005
2021-01-28 $101.36 $103.01 $99.98 $101.61 $101.61 189,895
2021-01-27 $102.65 $102.95 $98.17 $99.36 $99.36 241,266
2021-01-26 $108.07 $108.07 $104.86 $105.31 $105.31 207,781
2021-01-25 $107.82 $108.43 $106.24 $107.06 $107.06 174,328
2021-01-22 $106.94 $108.86 $105.99 $108.71 $108.71 119,408
2021-01-21 $106.41 $110.57 $106.41 $107.78 $107.78 237,141
2021-01-20 $101.47 $107.49 $101.45 $106.41 $106.41 172,854
2021-01-19 $96.64 $101.07 $96.50 $100.04 $100.04 172,389
2021-01-15 $94.47 $96.52 $92.76 $95.90 $95.90 148,758
2021-01-14 $97.96 $98.88 $96.17 $96.58 $96.58 89,863
2021-01-13 $97.69 $98.20 $96.47 $97.10 $97.10 111,730
2021-01-12 $97.50 $98.72 $96.42 $98.35 $98.35 162,848
2021-01-11 $97.01 $98.14 $96.66 $96.96 $96.96 145,427
2021-01-08 $102.78 $102.87 $98.15 $98.48 $98.48 128,400
2021-01-07 $101.14 $103.19 $100.00 $102.86 $102.86 104,074
2021-01-06 $97.48 $102.38 $97.48 $101.32 $101.32 144,286
2021-01-05 $96.05 $97.54 $95.24 $96.16 $96.16 244,773
2021-01-04 $99.74 $100.04 $94.12 $96.00 $96.00 139,205
2020-12-31 $98.72 $99.26 $96.88 $98.34 $98.34 176,701
2020-12-30 $98.21 $100.82 $98.02 $98.69 $98.69 94,172
2020-12-29 $99.06 $99.06 $95.45 $98.04 $98.04 117,770
2020-12-28 $102.79 $103.00 $98.78 $98.91 $98.91 124,268
2020-12-24 $101.70 $102.10 $100.26 $101.33 $101.33 35,780
2020-12-23 $101.96 $102.05 $99.05 $100.70 $100.70 66,528
2020-12-22 $100.87 $101.95 $99.01 $101.00 $101.00 79,746
2020-12-21 $98.04 $100.89 $97.45 $100.89 $100.89 106,803
2020-12-18 $99.18 $103.39 $99.00 $100.94 $100.94 305,815
2020-12-17 $97.17 $99.48 $97.08 $99.06 $99.06 160,014
2020-12-16 $96.95 $97.65 $94.62 $96.21 $96.21 139,294
2020-12-15 $95.69 $97.12 $94.53 $96.95 $96.95 161,953
2020-12-14 $96.54 $96.54 $94.16 $95.01 $95.01 126,674
2020-12-11 $96.08 $97.58 $94.94 $95.10 $95.10 133,709
2020-12-10 $94.46 $97.10 $93.84 $96.91 $96.91 191,271
2020-12-09 $95.85 $99.95 $95.07 $95.89 $95.89 255,513
2020-12-08 $95.57 $96.27 $93.22 $94.71 $94.71 144,810
2020-12-07 $92.83 $96.90 $92.08 $96.45 $96.45 153,613
2020-12-04 $96.93 $97.77 $92.79 $93.19 $93.19 272,454
2020-12-03 $95.50 $97.94 $95.19 $96.63 $96.63 137,989
2020-12-02 $98.96 $99.94 $93.95 $95.54 $95.54 314,056
2020-12-01 $102.08 $102.74 $99.40 $99.77 $99.77 295,813
2020-11-30 $100.81 $101.25 $99.45 $100.05 $100.05 452,203
2020-11-27 $101.34 $101.92 $100.79 $101.58 $101.58 73,575
2020-11-25 $101.48 $101.98 $100.02 $101.44 $101.44 253,717
2020-11-24 $100.41 $101.63 $98.20 $101.39 $101.39 173,239
2020-11-23 $99.82 $100.48 $97.43 $99.50 $99.50 169,139
2020-11-20 $98.30 $99.18 $96.93 $98.33 $98.33 194,105
2020-11-19 $97.03 $99.31 $96.74 $98.79 $98.79 138,504
2020-11-18 $95.99 $98.50 $95.06 $97.08 $97.08 212,415
2020-11-17 $90.81 $96.03 $89.98 $95.85 $95.85 341,905
2020-11-16 $89.61 $92.14 $88.18 $92.02 $92.02 199,983
2020-11-13 $87.30 $89.59 $87.25 $88.48 $88.48 199,916
2020-11-12 $84.33 $85.70 $83.01 $83.84 $83.84 170,836
2020-11-11 $85.33 $85.33 $81.84 $84.97 $84.97 149,581
2020-11-10 $79.51 $85.74 $78.00 $84.24 $84.24 358,298
2020-11-09 $90.85 $93.18 $78.21 $78.41 $78.41 658,699
2020-11-06 $91.07 $91.39 $84.44 $85.92 $85.92 159,694
2020-11-05 $94.46 $96.25 $90.16 $90.44 $90.44 218,062
2020-11-04 $86.22 $94.85 $86.22 $92.50 $92.50 419,106
2020-11-03 $94.09 $94.56 $85.93 $87.20 $87.20 366,207
2020-11-02 $89.42 $94.99 $88.69 $94.12 $94.12 218,395
2020-10-30 $87.66 $89.72 $85.15 $88.00 $88.00 145,491
2020-10-29 $88.77 $90.86 $85.92 $87.83 $87.83 166,558
2020-10-28 $89.51 $91.71 $88.46 $89.25 $89.25 151,607
2020-10-27 $93.77 $95.11 $92.41 $92.76 $92.76 131,229
2020-10-26 $96.43 $97.19 $92.13 $93.59 $93.59 115,901
2020-10-23 $99.98 $100.50 $97.08 $98.59 $98.59 55,004
2020-10-22 $100.15 $100.32 $97.83 $99.61 $99.61 91,753
2020-10-21 $102.48 $103.04 $97.55 $99.05 $99.05 116,503
2020-10-20 $102.05 $104.37 $101.10 $102.68 $102.68 105,685
2020-10-19 $103.59 $103.87 $100.40 $100.85 $100.85 94,769
2020-10-16 $103.53 $105.38 $101.94 $103.43 $103.43 151,753
2020-10-15 $102.18 $104.33 $101.37 $103.68 $103.68 85,178
2020-10-14 $104.83 $106.24 $103.02 $103.71 $103.71 75,568
2020-10-13 $104.97 $105.44 $102.51 $104.59 $104.59 109,671
2020-10-12 $106.91 $107.72 $104.71 $106.16 $106.16 115,843
2020-10-09 $108.49 $109.59 $105.35 $106.15 $106.15 112,868
2020-10-08 $107.60 $107.91 $106.33 $107.25 $107.25 103,743
2020-10-07 $107.51 $108.72 $104.42 $106.21 $106.21 152,746
2020-10-06 $108.55 $109.84 $105.51 $105.77 $105.77 159,739
2020-10-05 $104.32 $108.36 $104.32 $108.06 $108.06 285,910
2020-10-02 $98.31 $102.64 $98.28 $101.64 $101.64 160,922
2020-10-01 $99.10 $101.04 $96.88 $100.78 $100.78 158,604
2020-09-30 $97.69 $99.77 $97.69 $98.40 $98.40 224,412
2020-09-29 $96.27 $98.13 $95.30 $97.36 $97.36 321,473
2020-09-28 $93.24 $97.07 $93.24 $96.07 $96.07 165,661
2020-09-25 $90.15 $92.18 $89.72 $92.01 $92.01 103,492
2020-09-24 $91.06 $92.39 $88.45 $90.87 $90.87 152,143
2020-09-23 $90.82 $93.17 $89.30 $89.69 $89.69 195,171
2020-09-22 $88.13 $91.08 $86.52 $90.88 $90.88 172,552
2020-09-21 $88.18 $88.61 $84.36 $86.65 $86.65 170,471
2020-09-18 $93.11 $93.28 $89.52 $90.92 $90.92 337,011
2020-09-17 $93.11 $94.29 $91.44 $92.05 $92.05 92,800
2020-09-16 $95.44 $96.12 $94.50 $95.11 $95.11 126,624
2020-09-15 $93.94 $95.78 $93.36 $94.36 $94.36 157,744
2020-09-14 $91.78 $93.81 $91.49 $93.38 $93.38 79,932
2020-09-11 $91.93 $92.00 $89.18 $90.22 $90.22 91,829
2020-09-10 $91.37 $93.97 $90.93 $91.09 $91.09 147,570
2020-09-09 $90.97 $93.60 $89.75 $93.18 $93.18 144,130
2020-09-08 $89.87 $91.99 $89.11 $89.96 $89.96 183,496
2020-09-04 $92.18 $92.69 $88.04 $91.94 $91.94 184,885
2020-09-03 $93.95 $93.95 $90.39 $90.88 $90.88 207,470
2020-09-02 $94.19 $94.23 $90.41 $93.73 $93.73 133,451
2020-09-01 $91.16 $94.69 $91.14 $94.43 $94.43 119,424
2020-08-31 $92.52 $92.52 $90.32 $91.29 $91.29 124,579
2020-08-28 $93.45 $94.41 $92.37 $92.78 $92.78 102,307
2020-08-27 $93.71 $93.80 $91.01 $92.71 $92.71 118,930
2020-08-26 $91.51 $93.87 $90.51 $92.94 $92.94 137,048
2020-08-25 $91.97 $91.98 $89.66 $91.19 $91.19 80,797
2020-08-24 $93.31 $93.31 $90.99 $91.37 $91.37 65,055
2020-08-21 $91.26 $91.93 $90.08 $91.80 $91.80 130,997
2020-08-20 $91.82 $93.08 $90.78 $91.61 $91.61 104,256
2020-08-19 $96.30 $96.45 $93.08 $93.13 $93.13 127,404
2020-08-18 $97.05 $97.72 $96.00 $96.47 $96.47 238,991
2020-08-17 $93.23 $99.99 $93.09 $97.25 $97.25 339,285
2020-08-14 $91.91 $93.13 $91.73 $92.69 $92.69 178,452
2020-08-13 $90.94 $94.90 $90.94 $92.97 $92.97 310,797
2020-08-12 $90.57 $92.51 $89.49 $91.71 $91.71 154,591
2020-08-11 $91.65 $93.13 $88.11 $88.73 $88.73 216,697
2020-08-10 $89.21 $92.30 $89.21 $90.48 $90.48 177,320
2020-08-07 $87.13 $89.70 $87.13 $88.45 $88.45 139,806
2020-08-06 $87.59 $87.97 $86.31 $87.28 $87.28 103,485
2020-08-05 $85.78 $89.82 $85.78 $87.95 $87.95 181,349
2020-08-04 $83.59 $85.64 $79.32 $84.15 $84.15 281,339
2020-08-03 $86.02 $88.15 $83.87 $87.15 $87.15 230,749
2020-07-31 $87.25 $87.72 $82.67 $84.35 $84.35 222,029
2020-07-30 $87.63 $88.56 $87.03 $87.71 $87.71 165,919
2020-07-29 $86.54 $89.46 $86.54 $89.44 $89.44 94,513
2020-07-28 $87.33 $88.01 $86.08 $86.22 $86.22 177,329
2020-07-27 $83.77 $87.92 $83.55 $87.82 $87.82 226,004
2020-07-24 $84.84 $85.33 $83.61 $83.86 $83.86 90,586
2020-07-23 $83.88 $86.48 $83.81 $85.05 $85.05 112,977
2020-07-22 $82.25 $84.44 $82.25 $84.37 $84.37 146,651
2020-07-21 $85.00 $85.45 $82.74 $82.83 $82.83 270,466
2020-07-20 $83.35 $84.68 $81.91 $84.52 $84.52 211,889
2020-07-17 $84.30 $86.13 $83.35 $85.23 $85.23 151,500
2020-07-16 $82.91 $84.36 $81.74 $84.03 $84.03 131,600
2020-07-15 $83.17 $83.77 $81.22 $83.24 $83.24 388,100
2020-07-14 $77.39 $80.74 $76.36 $80.65 $80.65 216,500
2020-07-13 $82.58 $82.58 $77.00 $77.20 $77.20 328,500
2020-07-10 $81.09 $82.66 $80.43 $82.17 $82.17 172,800
2020-07-09 $81.84 $81.92 $79.70 $81.09 $81.09 207,100
2020-07-08 $78.59 $82.17 $78.38 $82.08 $82.08 289,500
2020-07-07 $77.13 $80.00 $76.87 $79.01 $79.01 182,900
2020-07-06 $80.54 $80.64 $78.11 $78.28 $78.28 224,800
2020-07-02 $79.46 $81.16 $76.86 $77.54 $77.54 180,600
2020-07-01 $78.30 $79.24 $76.99 $77.12 $77.12 282,900
2020-06-30 $79.44 $79.44 $75.51 $77.78 $77.78 428,200
2020-06-29 $73.69 $79.51 $72.68 $79.44 $79.44 540,200
2020-06-26 $68.25 $74.01 $68.10 $71.63 $71.63 865,766
2020-06-25 $65.37 $66.69 $63.06 $66.56 $66.56 124,067
2020-06-24 $68.04 $68.04 $63.64 $66.23 $66.23 149,914
2020-06-23 $70.52 $70.52 $68.38 $69.60 $69.60 91,785
2020-06-22 $67.74 $69.14 $66.65 $69.03 $69.03 92,570
2020-06-19 $70.58 $71.25 $67.16 $67.95 $67.95 225,517
2020-06-18 $69.99 $71.32 $69.14 $69.62 $69.62 104,063
2020-06-17 $72.28 $72.33 $69.93 $70.14 $70.14 115,881
2020-06-16 $74.20 $74.78 $70.83 $72.24 $72.24 125,188
2020-06-15 $63.90 $70.97 $63.63 $70.69 $70.69 134,400
2020-06-12 $70.26 $70.68 $62.98 $66.33 $66.33 202,313
2020-06-11 $67.37 $70.52 $66.25 $66.59 $66.59 221,389
2020-06-10 $74.33 $74.67 $71.80 $72.85 $72.85 114,601
2020-06-09 $75.58 $76.12 $72.94 $75.05 $75.05 158,537
2020-06-08 $77.95 $80.36 $77.48 $77.73 $77.73 149,061
2020-06-05 $75.12 $77.92 $74.26 $76.86 $76.86 204,301
2020-06-04 $71.80 $73.04 $69.97 $71.46 $71.46 136,942
2020-06-03 $73.57 $74.20 $72.85 $73.11 $73.11 123,553
2020-06-02 $69.78 $71.77 $69.55 $71.64 $71.64 136,497
2020-06-01 $67.00 $70.09 $66.49 $69.07 $69.07 186,675
2020-05-29 $67.11 $67.74 $65.43 $66.38 $66.38 182,877
2020-05-28 $73.61 $73.61 $68.14 $68.58 $68.58 125,335
2020-05-27 $72.26 $73.24 $70.94 $72.58 $72.58 226,792
2020-05-26 $69.65 $71.28 $69.17 $69.99 $69.99 166,021
2020-05-22 $67.84 $68.75 $65.79 $66.30 $66.30 170,313
2020-05-21 $65.56 $69.19 $65.56 $67.67 $67.67 136,669
2020-05-20 $65.44 $67.33 $64.86 $65.79 $65.79 134,860
2020-05-19 $65.14 $65.48 $63.30 $63.40 $63.40 225,258
2020-05-18 $60.43 $66.31 $60.43 $65.80 $65.80 201,887
2020-05-15 $56.02 $57.96 $55.82 $57.00 $57.00 153,380
2020-05-14 $54.67 $56.90 $52.26 $56.58 $56.58 217,118
2020-05-13 $58.59 $59.05 $55.14 $56.27 $56.27 165,462
2020-05-12 $62.24 $62.50 $59.03 $59.14 $59.14 165,551
2020-05-11 $63.33 $63.33 $60.04 $62.00 $62.00 246,373
2020-05-08 $65.03 $65.99 $64.23 $64.56 $64.56 188,268
2020-05-07 $62.02 $64.86 $61.45 $62.42 $62.42 278,043
2020-05-06 $62.22 $65.94 $59.69 $59.81 $59.81 293,547
2020-05-05 $59.11 $60.37 $57.17 $57.34 $57.34 202,741
2020-05-04 $55.41 $58.75 $54.75 $58.65 $58.65 190,247
2020-05-01 $58.32 $58.38 $54.43 $56.74 $56.74 192,232
2020-04-30 $60.88 $60.88 $58.60 $59.08 $59.08 257,843
2020-04-29 $57.08 $63.06 $57.08 $62.50 $62.50 338,741
2020-04-28 $52.37 $56.23 $52.37 $54.89 $54.89 330,372
2020-04-27 $46.76 $50.56 $46.76 $50.28 $50.28 200,257
2020-04-24 $45.22 $46.40 $44.91 $46.30 $46.30 151,049
2020-04-23 $44.90 $46.95 $44.90 $45.36 $45.36 204,845
2020-04-22 $46.49 $46.49 $44.67 $45.00 $45.00 100,373
2020-04-21 $45.14 $46.91 $44.53 $45.19 $45.19 97,130
2020-04-20 $46.23 $47.93 $45.37 $47.05 $47.05 122,745
2020-04-17 $46.17 $48.26 $46.17 $47.47 $47.47 192,375
2020-04-16 $46.60 $46.60 $42.92 $44.15 $44.15 267,520
2020-04-15 $50.09 $51.61 $47.50 $47.94 $47.94 334,939
2020-04-14 $50.46 $52.77 $50.00 $52.56 $52.56 226,787
2020-04-13 $52.67 $52.67 $46.90 $48.82 $48.82 217,326
2020-04-09 $46.57 $53.15 $45.81 $52.65 $52.65 293,327
2020-04-08 $44.86 $46.69 $44.00 $45.46 $45.46 156,509
2020-04-07 $43.60 $46.04 $43.49 $44.64 $44.64 186,031
2020-04-06 $38.22 $41.82 $38.06 $41.81 $41.81 217,043
2020-04-03 $37.00 $37.82 $34.88 $36.76 $36.76 417,875
2020-04-02 $37.38 $39.36 $36.53 $37.38 $37.38 281,642
2020-04-01 $44.20 $45.21 $37.37 $38.18 $38.18 344,513
2020-03-31 $47.15 $48.80 $46.27 $47.45 $47.45 263,963
2020-03-30 $44.66 $48.38 $44.14 $47.77 $47.77 259,456
2020-03-27 $50.92 $51.12 $44.76 $45.03 $45.03 309,549
2020-03-26 $53.17 $55.06 $50.84 $53.08 $53.08 193,386
2020-03-25 $51.10 $54.85 $49.26 $52.74 $52.74 224,856
2020-03-24 $42.95 $51.30 $41.95 $50.93 $50.93 259,589
2020-03-23 $41.89 $43.54 $39.34 $41.95 $41.95 180,368
2020-03-20 $42.78 $47.02 $40.83 $41.77 $41.77 360,922
2020-03-19 $39.99 $43.80 $36.69 $42.07 $42.07 682,951
2020-03-18 $47.60 $47.75 $36.44 $40.17 $40.17 615,810
2020-03-17 $54.26 $60.77 $50.56 $51.18 $51.18 445,407
2020-03-16 $55.60 $57.45 $53.08 $53.42 $53.42 339,949
2020-03-13 $62.32 $62.99 $59.18 $62.53 $62.53 361,401
2020-03-12 $65.24 $66.02 $59.25 $59.29 $59.29 360,595
2020-03-11 $73.00 $73.52 $68.95 $69.48 $69.48 466,933
2020-03-10 $69.57 $73.44 $68.00 $73.35 $73.35 437,044
2020-03-09 $67.54 $68.57 $63.61 $67.32 $67.32 315,454
2020-03-06 $69.99 $72.57 $69.75 $72.38 $72.38 255,049
2020-03-05 $74.71 $75.08 $71.34 $72.72 $72.72 214,561
2020-03-04 $77.77 $78.09 $75.34 $76.66 $76.66 223,861
2020-03-03 $77.43 $79.88 $74.87 $76.30 $76.30 218,916
2020-03-02 $73.88 $77.77 $73.13 $77.71 $77.71 315,197
2020-02-28 $72.19 $73.64 $70.48 $73.50 $73.50 282,278
2020-02-27 $75.33 $76.04 $73.21 $74.19 $74.19 268,798
2020-02-26 $81.90 $81.90 $76.23 $76.65 $76.65 212,857
2020-02-25 $86.89 $87.25 $81.95 $82.09 $82.09 241,186
2020-02-24 $86.63 $87.44 $86.01 $87.18 $87.18 205,836
2020-02-21 $87.39 $89.21 $87.32 $88.63 $88.63 267,739
2020-02-20 $84.90 $87.02 $84.63 $86.90 $86.90 291,403
2020-02-19 $84.43 $86.35 $82.89 $85.01 $85.01 399,850
2020-02-18 $80.18 $81.68 $79.83 $81.01 $81.01 235,856
2020-02-14 $79.78 $80.56 $79.13 $80.56 $80.56 122,677
2020-02-13 $79.18 $79.80 $78.80 $79.60 $79.60 167,769
2020-02-12 $78.97 $79.21 $78.22 $79.06 $79.06 206,500
2020-02-11 $78.27 $78.45 $77.26 $78.25 $78.25 146,434
2020-02-10 $78.00 $78.23 $77.44 $78.14 $78.14 74,251
2020-02-07 $78.14 $78.52 $77.69 $78.33 $78.33 136,634
2020-02-06 $78.73 $78.87 $78.00 $78.29 $78.29 161,405
2020-02-05 $79.00 $79.82 $77.78 $78.42 $78.42 180,729
2020-02-04 $77.50 $78.32 $77.27 $77.90 $77.90 150,717
2020-02-03 $75.57 $77.58 $75.57 $76.86 $76.86 188,492
2020-01-31 $76.01 $76.04 $74.14 $75.11 $75.11 146,784
2020-01-30 $76.49 $77.03 $75.32 $76.24 $76.24 88,952
2020-01-29 $77.59 $79.06 $76.88 $77.05 $77.05 142,907
2020-01-28 $78.73 $78.73 $74.57 $77.47 $77.47 300,072
2020-01-27 $77.35 $78.66 $77.17 $78.37 $78.37 172,515
2020-01-24 $79.35 $79.35 $77.51 $78.21 $78.21 159,650
2020-01-23 $78.56 $80.20 $78.20 $79.46 $79.46 159,540
2020-01-22 $78.36 $79.34 $78.30 $78.90 $78.90 109,462
2020-01-21 $77.95 $78.70 $77.56 $78.27 $78.27 160,278
2020-01-17 $77.55 $78.89 $77.55 $77.81 $77.81 172,628
2020-01-16 $76.19 $77.57 $76.02 $77.28 $77.28 122,026
2020-01-15 $74.42 $76.11 $74.31 $76.08 $76.08 132,294
2020-01-14 $74.34 $75.27 $73.63 $74.61 $74.61 101,786
2020-01-13 $75.25 $75.31 $74.42 $74.57 $74.57 119,952
2020-01-10 $75.03 $75.70 $74.24 $75.35 $75.35 172,950
2020-01-09 $73.37 $75.54 $73.30 $75.09 $75.09 293,446
2020-01-08 $72.40 $73.83 $72.40 $72.71 $72.71 111,274
2020-01-07 $72.30 $72.60 $71.84 $72.24 $72.24 138,305
2020-01-06 $71.09 $72.62 $71.09 $72.46 $72.46 128,370
2020-01-03 $71.01 $72.03 $70.94 $71.54 $71.54 82,883
2020-01-02 $72.60 $72.60 $71.13 $71.88 $71.88 136,067
2019-12-31 $71.67 $72.44 $71.67 $72.21 $72.21 96,739
2019-12-30 $72.02 $72.19 $71.16 $71.67 $71.67 101,120
2019-12-27 $72.71 $72.80 $71.85 $71.85 $71.85 69,547
2019-12-26 $72.44 $72.50 $71.80 $72.33 $72.33 97,596
2019-12-24 $72.03 $72.67 $71.80 $72.22 $72.22 62,141
2019-12-23 $71.82 $72.22 $71.34 $71.72 $71.72 111,140
2019-12-20 $71.85 $71.85 $71.11 $71.39 $71.39 221,359
2019-12-19 $72.84 $73.06 $71.11 $71.84 $71.84 125,160
2019-12-18 $73.44 $73.68 $72.52 $73.06 $73.06 127,311
2019-12-17 $73.45 $73.92 $72.91 $73.18 $73.18 126,469
2019-12-16 $73.25 $74.08 $72.96 $73.43 $73.43 156,957
2019-12-13 $72.71 $73.60 $72.38 $72.89 $72.89 125,744
2019-12-12 $72.61 $73.86 $72.22 $73.05 $73.05 245,349
2019-12-11 $71.52 $72.97 $71.52 $72.77 $72.77 119,455
2019-12-10 $72.50 $72.91 $70.93 $71.34 $71.34 146,352
2019-12-09 $73.08 $73.13 $72.61 $72.66 $72.66 132,127
2019-12-06 $73.05 $73.43 $72.06 $72.83 $72.83 144,356
2019-12-05 $71.62 $72.52 $71.59 $72.44 $72.44 92,155
2019-12-04 $70.83 $72.11 $70.83 $71.58 $71.58 145,748
2019-12-03 $70.39 $70.83 $70.29 $70.58 $70.58 139,846
2019-12-02 $72.03 $72.13 $70.74 $71.11 $71.11 122,044
2019-11-29 $72.07 $72.61 $71.43 $71.80 $71.80 63,381
2019-11-27 $74.00 $74.46 $72.18 $72.21 $72.21 184,496
2019-11-26 $70.14 $72.03 $69.97 $72.00 $72.00 359,638
2019-11-25 $68.17 $70.35 $68.17 $69.68 $69.68 151,396
2019-11-22 $67.65 $68.30 $67.34 $68.11 $68.11 75,947
2019-11-21 $68.66 $68.66 $67.40 $67.65 $67.65 98,418
2019-11-20 $68.76 $69.12 $67.98 $68.60 $68.60 179,846
2019-11-19 $69.45 $69.45 $68.69 $68.78 $68.78 167,104
2019-11-18 $68.66 $69.41 $68.54 $69.19 $69.19 137,537
2019-11-15 $69.14 $69.46 $68.67 $68.69 $68.69 113,491
2019-11-14 $68.93 $69.76 $68.69 $68.82 $68.82 110,608
2019-11-13 $68.79 $69.43 $68.14 $69.16 $69.16 339,226
2019-11-12 $67.72 $69.60 $67.42 $69.30 $69.30 209,915
2019-11-11 $64.03 $67.40 $64.03 $67.37 $67.37 306,868
2019-11-08 $64.12 $64.56 $63.27 $64.49 $64.49 180,164
2019-11-07 $64.67 $64.82 $63.96 $64.35 $64.35 261,983
2019-11-06 $63.61 $64.94 $62.57 $64.14 $64.14 230,089
2019-11-05 $66.52 $67.55 $62.96 $63.02 $63.02 238,972
2019-11-04 $63.65 $63.70 $62.41 $62.50 $62.50 202,648
2019-11-01 $61.73 $63.18 $61.45 $63.06 $63.06 150,306
2019-10-31 $60.37 $61.54 $60.08 $61.41 $61.41 219,343
2019-10-30 $60.48 $60.86 $59.82 $60.45 $60.45 164,555
2019-10-29 $60.07 $60.86 $60.07 $60.59 $60.59 94,168
2019-10-28 $59.79 $60.50 $59.77 $60.18 $60.18 112,993
2019-10-25 $58.26 $59.95 $58.10 $59.62 $59.62 94,311
2019-10-24 $59.06 $59.28 $57.98 $58.32 $58.32 170,523
2019-10-23 $58.97 $59.15 $58.30 $58.76 $58.76 87,296
2019-10-22 $58.99 $59.07 $58.24 $58.84 $58.84 209,281
2019-10-21 $59.22 $59.96 $58.53 $58.89 $58.89 104,668
2019-10-18 $58.52 $59.00 $58.32 $58.73 $58.73 195,363
2019-10-17 $58.50 $59.08 $58.46 $58.82 $58.82 228,670
2019-10-16 $57.51 $58.27 $57.50 $58.08 $58.08 195,200
2019-10-15 $57.44 $58.03 $57.00 $57.60 $57.60 179,629
2019-10-14 $56.57 $57.49 $55.63 $57.14 $57.14 151,764
2019-10-11 $57.23 $58.61 $56.29 $56.58 $56.58 443,136
2019-10-10 $56.69 $57.80 $56.69 $57.53 $57.53 194,719
2019-10-09 $56.65 $57.21 $56.31 $56.47 $56.47 387,320
2019-10-08 $56.44 $56.80 $55.91 $56.13 $56.13 112,397
2019-10-07 $57.08 $57.43 $56.40 $56.96 $56.96 113,277
2019-10-04 $56.32 $57.27 $55.92 $57.20 $57.20 152,597
2019-10-03 $56.16 $56.58 $55.40 $56.34 $56.34 84,199
2019-10-02 $56.80 $57.18 $55.60 $56.43 $56.43 105,175
2019-10-01 $58.40 $58.85 $57.21 $57.33 $57.33 190,066
2019-09-30 $57.64 $58.72 $57.42 $58.00 $58.00 169,451
2019-09-27 $58.10 $58.60 $57.06 $57.64 $57.64 78,061
2019-09-26 $57.94 $58.47 $57.40 $58.02 $58.02 95,055
2019-09-25 $56.49 $57.82 $56.10 $57.69 $57.69 80,479
2019-09-24 $56.76 $56.99 $55.87 $56.20 $56.20 102,652
2019-09-23 $56.54 $57.39 $56.54 $56.68 $56.68 108,174
2019-09-20 $58.01 $58.09 $56.56 $57.00 $57.00 175,234
2019-09-19 $57.88 $58.80 $57.23 $57.93 $57.93 123,671
2019-09-18 $57.70 $58.27 $57.43 $57.75 $57.75 171,000
2019-09-17 $57.53 $57.79 $56.81 $57.73 $57.73 90,849
2019-09-16 $57.65 $58.02 $57.15 $57.70 $57.70 111,869
2019-09-13 $58.29 $58.63 $57.55 $57.75 $57.75 85,010
2019-09-12 $57.57 $58.16 $56.45 $57.75 $57.75 131,990
2019-09-11 $56.69 $57.88 $56.01 $57.75 $57.75 127,523
2019-09-10 $55.32 $56.91 $55.20 $56.86 $56.86 148,617
2019-09-09 $54.02 $55.79 $53.91 $55.68 $55.68 131,428
2019-09-06 $53.66 $54.43 $53.14 $53.74 $53.74 86,507
2019-09-05 $53.20 $54.17 $52.82 $53.59 $53.59 83,916
2019-09-04 $52.48 $52.81 $52.23 $52.44 $52.44 78,831
2019-09-03 $52.88 $52.88 $51.78 $51.95 $51.95 129,954
2019-08-30 $52.27 $53.80 $52.27 $53.39 $53.39 123,314
2019-08-29 $50.64 $52.28 $50.64 $51.95 $51.95 107,546
2019-08-28 $49.38 $50.21 $48.90 $50.03 $50.03 76,573
2019-08-27 $50.27 $50.27 $49.29 $49.49 $49.49 136,681
2019-08-26 $49.89 $49.94 $49.40 $49.77 $49.77 63,623
2019-08-23 $50.23 $50.23 $49.13 $49.33 $49.33 138,328
2019-08-22 $50.38 $50.57 $49.96 $50.19 $50.19 77,184
2019-08-21 $50.22 $50.44 $49.56 $50.12 $50.12 62,709
2019-08-20 $49.14 $49.96 $48.23 $49.56 $49.56 100,083
2019-08-19 $49.29 $50.59 $49.09 $49.33 $49.33 75,421
2019-08-16 $48.94 $49.28 $48.24 $48.62 $48.62 115,642
2019-08-15 $49.72 $49.72 $48.42 $48.78 $48.78 108,482
2019-08-14 $50.25 $50.25 $48.98 $49.37 $49.37 188,324
2019-08-13 $50.17 $51.86 $50.17 $51.08 $51.08 202,189
2019-08-12 $50.50 $50.79 $49.54 $50.42 $50.42 245,307
2019-08-09 $49.79 $50.94 $49.73 $50.75 $50.75 135,670
2019-08-08 $48.95 $50.88 $48.49 $50.23 $50.23 195,979
2019-08-07 $47.76 $49.01 $47.23 $48.75 $48.75 142,212
2019-08-06 $48.35 $49.63 $47.48 $48.46 $48.46 177,163
2019-08-05 $51.01 $51.85 $50.31 $50.76 $50.76 141,814
2019-08-02 $52.18 $52.33 $51.48 $51.96 $51.96 163,794
2019-08-01 $53.25 $53.79 $51.96 $52.43 $52.43 110,967
2019-07-31 $53.81 $54.48 $53.03 $53.30 $53.30 108,422
2019-07-30 $52.43 $54.10 $52.34 $53.85 $53.85 87,025
2019-07-29 $54.49 $54.59 $52.34 $52.79 $52.79 74,259
2019-07-26 $54.25 $54.67 $53.90 $54.44 $54.44 88,978
2019-07-25 $53.66 $54.71 $53.30 $54.13 $54.13 137,844
2019-07-24 $51.77 $53.57 $51.77 $53.50 $53.50 84,555
2019-07-23 $51.40 $51.96 $51.06 $51.82 $51.82 62,012
2019-07-22 $52.62 $52.62 $50.91 $51.10 $51.10 195,082
2019-07-19 $52.69 $53.17 $52.29 $52.33 $52.33 94,067
2019-07-18 $52.37 $53.30 $51.81 $52.74 $52.74 254,755
2019-07-17 $53.05 $53.64 $52.18 $52.48 $52.48 343,980
2019-07-16 $52.65 $53.28 $52.65 $53.15 $53.15 120,716
2019-07-15 $52.96 $53.25 $52.20 $52.72 $52.72 113,602
2019-07-12 $51.32 $52.91 $51.32 $52.85 $52.85 189,959
2019-07-11 $52.55 $53.08 $50.91 $51.28 $51.28 128,415
2019-07-10 $52.77 $53.65 $52.06 $52.67 $52.67 145,705
2019-07-09 $52.59 $53.24 $51.98 $52.87 $52.87 230,276
2019-07-08 $52.81 $53.11 $52.63 $52.78 $52.78 74,024
2019-07-05 $52.72 $53.16 $52.33 $52.94 $52.94 101,084
2019-07-03 $52.83 $53.35 $52.06 $53.03 $53.03 44,558
2019-07-02 $53.36 $53.43 $52.13 $52.68 $52.68 68,953
2019-07-01 $53.10 $53.58 $52.57 $53.54 $53.54 142,365
2019-06-28 $52.42 $53.27 $52.26 $52.68 $52.68 324,570
2019-06-27 $52.25 $53.07 $52.20 $52.42 $52.42 139,881
2019-06-26 $52.04 $52.33 $51.13 $51.98 $51.98 151,108
2019-06-25 $49.95 $52.34 $49.65 $52.01 $52.01 773,173
2019-06-24 $50.06 $50.87 $49.85 $49.86 $49.86 138,985
2019-06-21 $51.20 $51.67 $49.90 $49.98 $49.98 311,114
2019-06-20 $51.68 $51.81 $50.82 $51.61 $51.61 125,797
2019-06-19 $51.28 $51.39 $50.26 $51.14 $51.14 113,396
2019-06-18 $51.76 $52.73 $51.15 $51.50 $51.50 167,872
2019-06-17 $50.94 $51.33 $50.17 $51.11 $51.11 120,053
2019-06-14 $51.03 $51.28 $50.63 $50.88 $50.88 59,470
2019-06-13 $50.55 $51.12 $50.31 $51.07 $51.07 96,214
2019-06-12 $50.50 $50.66 $49.99 $50.28 $50.28 77,231
2019-06-11 $51.16 $51.16 $50.38 $50.55 $50.55 62,669
2019-06-10 $50.46 $51.18 $50.35 $50.78 $50.78 87,459
2019-06-07 $50.46 $50.89 $49.99 $50.46 $50.46 111,078
2019-06-06 $50.27 $50.60 $48.90 $49.99 $49.99 83,918
2019-06-05 $50.85 $50.99 $49.93 $50.30 $50.30 89,750
2019-06-04 $49.11 $50.70 $49.11 $50.65 $50.65 87,754
2019-06-03 $47.51 $48.96 $47.46 $48.54 $48.54 90,164
2019-05-31 $47.82 $47.82 $47.04 $47.55 $47.55 91,214
2019-05-30 $49.21 $49.60 $48.03 $48.48 $48.48 70,647
2019-05-29 $49.25 $49.86 $48.89 $49.13 $49.13 101,291
2019-05-28 $51.04 $51.08 $49.67 $49.72 $49.72 109,835
2019-05-24 $50.91 $51.46 $50.57 $51.15 $51.15 67,589
2019-05-23 $51.08 $51.70 $50.54 $50.69 $50.69 136,084
2019-05-22 $52.64 $53.60 $51.65 $51.74 $51.74 68,386
2019-05-21 $52.59 $53.28 $52.43 $53.00 $53.00 64,230
2019-05-20 $53.15 $53.58 $51.99 $52.23 $52.23 90,958
2019-05-17 $54.96 $55.62 $53.61 $53.69 $53.69 71,991
2019-05-16 $54.91 $55.83 $54.91 $55.44 $55.44 94,200
2019-05-15 $53.92 $55.03 $53.82 $55.00 $55.00 113,061
2019-05-14 $53.02 $54.36 $52.55 $54.30 $54.30 107,529
2019-05-13 $54.02 $54.03 $52.69 $52.88 $52.88 140,635
2019-05-10 $54.77 $55.11 $53.64 $55.07 $55.07 52,862
2019-05-09 $54.04 $55.16 $53.64 $54.81 $54.81 78,135
2019-05-08 $55.15 $55.47 $54.25 $54.35 $54.35 113,001
2019-05-07 $55.65 $56.50 $54.60 $55.05 $55.05 125,794
2019-05-06 $55.23 $56.44 $54.90 $56.19 $56.19 114,755
2019-05-03 $53.70 $55.92 $53.64 $55.80 $55.80 155,716
2019-05-02 $52.95 $54.00 $50.34 $53.22 $53.22 141,741
2019-05-01 $51.54 $53.77 $51.54 $52.83 $52.83 118,818
2019-04-30 $51.43 $51.92 $50.81 $51.49 $51.49 172,862
2019-04-29 $50.78 $51.83 $50.75 $51.54 $51.54 116,448
2019-04-26 $50.32 $50.96 $49.98 $50.74 $50.74 140,827
2019-04-25 $50.97 $51.73 $49.94 $50.03 $50.03 80,143
2019-04-24 $50.64 $51.30 $50.44 $51.24 $51.24 236,931
2019-04-23 $50.34 $51.18 $50.18 $50.66 $50.66 102,413
2019-04-22 $51.06 $51.06 $49.99 $50.13 $50.13 55,992
2019-04-18 $50.91 $51.40 $50.80 $51.20 $51.20 82,864
2019-04-17 $51.77 $51.92 $50.67 $51.15 $51.15 115,411
2019-04-16 $51.77 $51.81 $51.41 $51.65 $51.65 115,316
2019-04-15 $52.00 $52.28 $51.56 $51.70 $51.70 88,302
2019-04-12 $52.12 $52.70 $51.54 $51.95 $51.95 96,036
2019-04-11 $51.80 $52.12 $51.70 $51.86 $51.86 70,823
2019-04-10 $51.65 $52.03 $51.24 $51.82 $51.82 183,820
2019-04-09 $52.74 $53.25 $51.59 $51.65 $51.65 161,359
2019-04-08 $52.71 $53.54 $52.67 $53.05 $53.05 75,540
2019-04-05 $52.06 $53.20 $51.74 $52.97 $52.97 108,993
2019-04-04 $50.71 $51.99 $50.71 $51.96 $51.96 180,467
2019-04-03 $51.13 $51.42 $50.58 $50.66 $50.66 152,753
2019-04-02 $50.86 $51.36 $50.47 $50.74 $50.74 102,744
2019-04-01 $49.95 $51.05 $49.91 $50.89 $50.89 188,117
2019-03-29 $50.41 $50.52 $49.20 $49.89 $49.89 201,897
2019-03-28 $50.21 $50.74 $49.44 $49.99 $49.99 230,768
2019-03-27 $49.98 $51.00 $49.78 $50.11 $50.11 179,986
2019-03-26 $49.98 $50.49 $49.17 $49.97 $49.97 164,855
2019-03-25 $49.33 $50.64 $49.07 $49.96 $49.96 165,033
2019-03-22 $50.59 $50.59 $49.16 $49.16 $49.16 126,858
2019-03-21 $50.19 $51.51 $50.19 $50.91 $50.91 106,725
2019-03-20 $51.46 $51.61 $49.93 $50.54 $50.54 202,935
2019-03-19 $52.90 $53.15 $51.37 $51.44 $51.44 173,959
2019-03-18 $52.19 $52.97 $52.13 $52.91 $52.91 194,784
2019-03-15 $52.45 $52.63 $52.20 $52.32 $52.32 405,660
2019-03-14 $52.87 $52.87 $52.18 $52.22 $52.22 94,658
2019-03-13 $53.47 $53.91 $52.89 $52.98 $52.98 93,827
2019-03-12 $52.70 $54.35 $52.70 $53.32 $53.32 126,371
2019-03-11 $52.18 $53.01 $51.94 $52.70 $52.70 125,552
2019-03-08 $51.32 $52.60 $51.32 $52.18 $52.18 117,387
2019-03-07 $53.16 $53.16 $51.42 $51.48 $51.48 104,422
2019-03-06 $54.49 $54.86 $53.00 $53.10 $53.10 82,658
2019-03-05 $55.23 $55.50 $54.56 $54.58 $54.58 92,120
2019-03-04 $55.05 $56.12 $55.05 $55.27 $55.27 86,962
2019-03-01 $55.96 $56.32 $54.38 $54.96 $54.96 84,380
2019-02-28 $55.89 $55.94 $54.85 $55.45 $55.45 101,213
2019-02-27 $56.05 $56.39 $55.05 $56.05 $56.05 78,097
2019-02-26 $57.17 $57.62 $56.06 $56.30 $56.30 104,883
2019-02-25 $57.64 $58.33 $57.13 $57.19 $57.19 84,507
2019-02-22 $57.89 $57.89 $57.07 $57.52 $57.52 110,377
2019-02-21 $57.09 $58.00 $56.58 $57.67 $57.67 122,720
2019-02-20 $57.78 $58.06 $56.61 $57.05 $57.05 181,726
2019-02-19 $56.55 $58.41 $56.00 $57.41 $57.41 168,419
2019-02-15 $57.29 $57.73 $56.91 $57.57 $57.57 126,062
2019-02-14 $56.54 $57.63 $56.09 $57.13 $57.13 130,317
2019-02-13 $56.04 $56.99 $56.04 $56.76 $56.76 202,028
2019-02-12 $55.66 $56.25 $55.65 $55.95 $55.95 242,811
2019-02-11 $54.90 $55.49 $54.62 $55.25 $55.25 126,399
2019-02-08 $54.87 $55.25 $54.00 $54.82 $54.82 56,152
2019-02-07 $54.99 $55.34 $54.16 $55.00 $55.00 97,328
2019-02-06 $55.59 $55.63 $54.71 $54.98 $54.98 113,492
2019-02-05 $55.50 $56.13 $55.47 $55.50 $55.50 123,580
2019-02-04 $55.27 $56.12 $55.21 $55.80 $55.80 159,392
2019-02-01 $52.89 $55.47 $51.61 $55.44 $55.44 411,758
2019-01-31 $55.27 $57.58 $54.92 $57.20 $57.20 197,660
2019-01-30 $55.74 $55.74 $54.40 $55.15 $55.15 105,595
2019-01-29 $54.73 $55.47 $53.81 $55.24 $55.24 105,242
2019-01-28 $53.62 $54.85 $53.61 $54.60 $54.60 123,007
2019-01-25 $53.93 $54.64 $53.71 $54.03 $54.03 134,983
2019-01-24 $52.59 $53.69 $52.56 $53.46 $53.46 93,979
2019-01-23 $52.79 $53.26 $52.28 $52.65 $52.65 138,504
2019-01-22 $52.17 $52.98 $51.51 $52.66 $52.66 207,919
2019-01-18 $51.57 $52.86 $51.52 $52.47 $52.47 112,494
2019-01-17 $50.63 $51.41 $50.49 $51.28 $51.28 149,230
2019-01-16 $52.02 $53.04 $50.51 $50.74 $50.74 178,168
2019-01-15 $51.89 $52.12 $50.76 $51.92 $51.92 136,872
2019-01-14 $51.19 $52.69 $51.13 $52.08 $52.08 173,273
2019-01-11 $49.90 $51.59 $49.53 $51.41 $51.41 232,809
2019-01-10 $51.09 $51.34 $50.17 $50.52 $50.52 139,220
2019-01-09 $49.95 $51.61 $49.86 $51.30 $51.30 167,177
2019-01-08 $49.50 $50.01 $48.96 $50.01 $50.01 155,830
2019-01-07 $48.07 $49.65 $48.07 $48.98 $48.98 160,819
2019-01-04 $46.58 $48.47 $46.49 $48.16 $48.16 181,532
2019-01-03 $46.53 $46.98 $45.47 $46.00 $46.00 160,478
2019-01-02 $44.33 $47.07 $44.33 $46.86 $46.86 239,646
2018-12-31 $46.06 $46.28 $43.96 $44.83 $44.83 269,257
2018-12-28 $46.78 $47.35 $45.34 $45.91 $45.91 322,213
2018-12-27 $44.79 $46.56 $44.79 $46.51 $46.51 340,421
2018-12-26 $44.73 $45.37 $43.76 $45.35 $45.35 358,894
2018-12-24 $45.57 $45.93 $44.44 $44.52 $44.52 146,911
2018-12-21 $46.12 $46.64 $45.49 $46.12 $46.12 552,642
2018-12-20 $47.11 $47.31 $45.89 $46.04 $46.04 497,732
2018-12-19 $47.51 $48.71 $47.15 $47.21 $47.21 311,605
2018-12-18 $47.23 $48.96 $47.06 $47.71 $47.71 178,420
2018-12-17 $46.50 $48.03 $46.41 $46.89 $46.89 231,308
2018-12-14 $47.05 $48.15 $46.83 $47.03 $47.03 160,278
2018-12-13 $49.20 $49.22 $47.03 $47.52 $47.52 215,249
2018-12-12 $49.85 $49.97 $49.01 $49.01 $49.01 118,051
2018-12-11 $50.88 $51.26 $49.23 $49.24 $49.24 169,172
2018-12-10 $51.75 $51.81 $50.01 $50.31 $50.31 195,308
2018-12-07 $51.78 $52.72 $51.49 $51.80 $51.80 146,907
2018-12-06 $51.49 $52.61 $51.33 $51.80 $51.80 221,672
2018-12-04 $54.07 $54.49 $51.95 $52.03 $52.03 349,746
2018-12-03 $54.29 $54.64 $53.60 $54.44 $54.44 163,487
2018-11-30 $53.70 $54.41 $53.21 $53.67 $53.67 210,284
2018-11-29 $53.81 $54.43 $53.29 $54.20 $54.20 87,686
2018-11-28 $53.03 $54.12 $51.50 $54.10 $54.10 125,762
2018-11-27 $53.09 $53.67 $52.86 $52.88 $52.88 116,561
2018-11-26 $54.07 $54.51 $52.92 $53.41 $53.41 140,644
2018-11-23 $53.52 $54.48 $53.45 $53.63 $53.63 54,509
2018-11-21 $53.57 $54.80 $53.31 $53.78 $53.78 93,412
2018-11-20 $53.75 $54.23 $53.02 $53.34 $53.34 196,239
2018-11-19 $54.18 $55.03 $54.13 $54.34 $54.34 172,448
2018-11-16 $54.02 $54.30 $53.66 $54.23 $54.23 162,094
2018-11-15 $53.82 $54.92 $53.58 $54.40 $54.40 280,332
2018-11-14 $55.32 $55.77 $54.14 $54.23 $54.23 209,189
2018-11-13 $54.43 $55.84 $54.23 $54.87 $54.87 173,900
2018-11-12 $54.79 $55.64 $54.60 $54.67 $54.67 234,198
2018-11-09 $54.14 $55.50 $54.14 $55.08 $55.08 290,655
2018-11-08 $53.20 $54.97 $53.19 $54.50 $54.50 289,721
2018-11-07 $54.60 $55.13 $51.15 $54.17 $54.17 502,464
2018-11-06 $56.44 $57.96 $56.43 $56.87 $56.87 238,793
2018-11-05 $56.53 $57.15 $55.73 $56.53 $56.53 171,699
2018-11-02 $57.51 $57.81 $56.05 $56.50 $56.50 186,097
2018-11-01 $55.61 $58.15 $55.31 $57.33 $57.33 357,546
2018-10-31 $56.70 $56.76 $55.06 $55.39 $55.39 221,225
2018-10-30 $54.28 $56.76 $53.72 $56.09 $56.09 196,502
2018-10-29 $54.37 $55.63 $53.77 $54.42 $54.42 240,652
2018-10-26 $54.82 $55.05 $52.81 $53.58 $53.58 215,277
2018-10-25 $54.36 $56.01 $54.36 $55.59 $55.59 183,226
2018-10-24 $54.79 $55.37 $54.22 $54.25 $54.25 247,127
2018-10-23 $54.05 $56.08 $54.05 $54.97 $54.97 183,942
2018-10-22 $55.34 $55.68 $54.59 $54.70 $54.70 159,333
2018-10-19 $55.97 $56.79 $55.22 $55.35 $55.35 150,913
2018-10-18 $56.61 $56.84 $55.91 $56.12 $56.12 225,938
2018-10-17 $59.36 $59.38 $56.61 $56.86 $56.86 334,435
2018-10-16 $59.65 $60.00 $57.55 $59.48 $59.48 566,523
2018-10-15 $58.78 $60.81 $58.47 $60.13 $60.13 135,964
2018-10-12 $60.50 $60.83 $58.46 $59.15 $59.15 167,022
2018-10-11 $60.69 $61.74 $59.68 $59.72 $59.72 205,588
2018-10-10 $60.80 $62.17 $60.40 $60.88 $60.88 193,403
2018-10-09 $62.50 $62.58 $60.74 $60.83 $60.83 149,804
2018-10-08 $62.23 $63.22 $60.89 $62.80 $62.80 119,106
2018-10-05 $63.54 $63.75 $62.57 $63.21 $63.21 166,184
2018-10-04 $62.95 $64.02 $62.78 $63.47 $63.47 166,029
2018-10-03 $62.66 $63.92 $62.25 $63.26 $63.26 134,578
2018-10-02 $62.28 $62.75 $62.08 $62.57 $62.57 126,846
2018-10-01 $64.42 $65.23 $61.99 $62.26 $62.26 165,765
2018-09-28 $63.25 $64.65 $63.20 $64.10 $64.10 166,754
2018-09-27 $63.45 $63.85 $62.90 $63.45 $63.45 136,640
2018-09-26 $65.50 $66.55 $63.30 $63.50 $63.50 261,511
2018-09-25 $65.65 $65.85 $65.25 $65.40 $65.40 140,791
2018-09-24 $66.40 $66.40 $65.48 $65.55 $65.55 114,585
2018-09-21 $67.40 $67.45 $66.40 $66.55 $66.55 276,774
2018-09-20 $68.15 $68.20 $66.80 $67.40 $67.40 135,745
2018-09-19 $67.95 $68.90 $67.55 $67.90 $67.90 122,588
2018-09-18 $68.00 $68.30 $67.40 $67.70 $67.70 125,263
2018-09-17 $69.15 $69.15 $68.05 $68.15 $68.15 126,284
2018-09-14 $69.70 $70.15 $69.25 $69.30 $69.30 93,688
2018-09-13 $70.55 $70.55 $69.58 $69.70 $69.70 94,102
2018-09-12 $70.45 $70.65 $69.35 $70.35 $70.35 122,806
2018-09-11 $69.55 $70.70 $68.78 $70.60 $70.60 110,029
2018-09-10 $68.65 $70.10 $68.65 $69.45 $69.45 112,509
2018-09-07 $67.90 $68.30 $67.50 $68.30 $68.30 116,971
2018-09-06 $67.85 $68.70 $67.65 $68.05 $68.05 106,668
2018-09-05 $67.25 $68.50 $67.10 $67.90 $67.90 250,216
2018-09-04 $66.80 $67.95 $66.50 $67.35 $67.35 165,464
2018-08-31 $67.70 $67.70 $66.90 $66.95 $66.95 169,517
2018-08-30 $66.80 $67.50 $66.35 $67.05 $67.05 148,734
2018-08-29 $66.75 $67.03 $66.20 $66.90 $66.90 90,662
2018-08-28 $66.95 $66.95 $66.50 $66.60 $66.60 76,080
2018-08-27 $66.45 $67.35 $66.35 $66.90 $66.90 110,306
2018-08-24 $66.45 $66.90 $65.80 $66.20 $66.20 111,870
2018-08-23 $67.30 $67.30 $66.20 $66.45 $66.45 102,846
2018-08-22 $68.65 $68.75 $67.15 $67.15 $67.15 130,811
2018-08-21 $67.80 $69.45 $67.80 $68.75 $68.75 295,056
2018-08-20 $67.70 $68.00 $66.95 $67.45 $67.45 107,637
2018-08-17 $67.40 $67.90 $66.98 $67.60 $67.60 86,927
2018-08-16 $67.25 $67.95 $66.85 $67.35 $67.35 94,776
2018-08-15 $66.55 $67.30 $66.20 $66.95 $66.95 123,979
2018-08-14 $64.45 $67.30 $63.00 $66.65 $66.65 212,322
2018-08-13 $68.30 $68.30 $63.70 $64.10 $64.10 143,183
2018-08-10 $67.80 $68.80 $66.65 $68.10 $68.10 274,408
2018-08-09 $66.90 $72.00 $66.30 $68.15 $68.15 237,405
2018-08-08 $66.90 $67.60 $65.35 $65.50 $65.50 157,601
2018-08-07 $67.05 $67.60 $66.55 $66.65 $66.65 115,304
2018-08-06 $66.00 $67.15 $65.90 $66.85 $66.85 90,876
2018-08-03 $67.35 $67.75 $65.65 $66.05 $66.05 146,303
2018-08-02 $67.05 $67.55 $66.45 $67.25 $67.25 120,129
2018-08-01 $68.25 $68.25 $67.05 $67.40 $67.40 166,542
2018-07-31 $67.75 $68.65 $67.25 $68.25 $68.25 112,303
2018-07-30 $66.90 $67.95 $66.90 $67.60 $67.60 105,322
2018-07-27 $67.45 $67.90 $66.75 $66.95 $66.95 73,629
2018-07-26 $67.10 $67.40 $66.50 $67.05 $67.05 138,564
2018-07-25 $68.55 $68.55 $65.85 $67.15 $67.15 156,967
2018-07-24 $70.35 $70.40 $68.00 $68.40 $68.40 127,221
2018-07-23 $70.90 $71.03 $69.85 $70.10 $70.10 93,315
2018-07-20 $72.00 $72.00 $71.00 $71.10 $71.10 99,919
2018-07-19 $71.40 $72.50 $71.25 $72.10 $72.10 98,017
2018-07-18 $71.80 $71.93 $70.60 $71.55 $71.55 108,382
2018-07-17 $70.30 $72.65 $70.30 $72.05 $72.05 125,878
2018-07-16 $71.15 $71.15 $69.80 $70.30 $70.30 76,822
2018-07-13 $71.05 $71.95 $71.00 $71.15 $71.15 39,105
2018-07-12 $71.30 $71.40 $70.25 $71.15 $71.15 70,119
2018-07-11 $71.20 $71.45 $70.75 $70.95 $70.95 120,583
2018-07-10 $72.60 $72.80 $71.10 $71.45 $71.45 166,645
2018-07-09 $72.75 $72.83 $72.20 $72.50 $72.50 89,500
2018-07-06 $72.45 $73.30 $72.20 $72.40 $72.40 111,794
2018-07-05 $72.90 $73.10 $71.70 $72.15 $72.15 129,758
2018-07-03 $73.00 $73.30 $72.30 $72.60 $72.60 94,438
2018-07-02 $71.25 $73.00 $70.70 $73.00 $73.00 220,219
2018-06-29 $72.00 $72.15 $71.60 $71.85 $71.85 135,324
2018-06-28 $71.35 $71.50 $70.25 $71.40 $71.40 146,807
2018-06-27 $71.25 $71.25 $70.55 $70.90 $70.90 100,911
2018-06-26 $70.85 $71.15 $70.25 $71.15 $71.15 195,274
2018-06-25 $70.75 $70.75 $69.75 $70.50 $70.50 352,250
2018-06-22 $72.15 $72.20 $70.15 $70.85 $70.85 279,566
2018-06-21 $73.15 $73.15 $71.85 $71.90 $71.90 216,212
2018-06-20 $73.35 $73.40 $72.65 $73.05 $73.05 151,583
2018-06-19 $71.60 $73.33 $70.70 $73.20 $73.20 169,185
2018-06-18 $71.05 $71.83 $70.90 $71.75 $71.75 118,516
2018-06-15 $71.60 $71.70 $70.55 $71.15 $71.15 249,391
2018-06-14 $71.00 $72.25 $70.75 $72.15 $72.15 191,272
2018-06-13 $71.00 $71.25 $70.40 $71.00 $71.00 473,679
2018-06-12 $69.75 $71.25 $69.45 $71.10 $71.10 124,713
2018-06-11 $69.45 $69.85 $69.15 $69.75 $69.75 105,997
2018-06-08 $68.95 $69.60 $68.85 $69.55 $69.55 141,153
2018-06-07 $67.30 $69.05 $66.95 $69.00 $69.00 187,078
2018-06-06 $66.80 $67.20 $65.60 $67.10 $67.10 465,914
2018-06-05 $67.25 $67.65 $66.55 $66.60 $66.60 152,549
2018-06-04 $66.95 $67.40 $66.50 $67.25 $67.25 166,473
2018-06-01 $66.70 $66.80 $65.75 $66.20 $66.20 131,216
2018-05-31 $66.55 $66.75 $65.95 $66.10 $66.10 93,632
2018-05-30 $66.00 $66.75 $65.70 $66.65 $66.65 107,078
2018-05-29 $65.70 $66.35 $65.10 $65.65 $65.65 107,896
2018-05-25 $65.55 $66.40 $65.40 $66.00 $66.00 74,154
2018-05-24 $65.55 $65.88 $65.05 $65.50 $65.50 161,501
2018-05-23 $65.10 $66.10 $64.80 $65.55 $65.55 104,973
2018-05-22 $66.80 $66.80 $65.20 $65.30 $65.30 97,908
2018-05-21 $66.90 $67.03 $66.35 $66.55 $66.55 107,843
2018-05-18 $65.50 $66.95 $65.15 $66.45 $66.45 94,070
2018-05-17 $63.95 $65.40 $63.95 $65.30 $65.30 120,401
2018-05-16 $64.00 $64.40 $63.50 $64.10 $64.10 225,944
2018-05-15 $63.55 $64.20 $63.25 $63.90 $63.90 219,221
2018-05-14 $64.40 $64.95 $63.90 $64.00 $64.00 124,032
2018-05-11 $64.75 $64.95 $63.90 $64.55 $64.55 218,378
2018-05-10 $63.80 $63.90 $62.90 $63.50 $63.50 200,435
2018-05-09 $63.35 $64.10 $63.10 $63.55 $63.55 516,055
2018-05-08 $62.50 $63.70 $62.50 $63.15 $63.15 190,781
2018-05-07 $62.60 $62.90 $62.20 $62.35 $62.35 137,760
2018-05-04 $62.90 $63.35 $62.15 $62.70 $62.70 183,914
2018-05-03 $61.25 $63.75 $59.95 $63.30 $63.30 313,240
2018-05-02 $60.85 $61.65 $60.00 $60.40 $60.40 132,800
2018-05-01 $60.55 $61.10 $59.70 $60.90 $60.90 346,208
2018-04-30 $62.65 $62.65 $60.65 $60.70 $60.70 130,112
2018-04-27 $63.40 $63.60 $62.50 $62.60 $62.60 98,692
2018-04-26 $62.90 $63.55 $62.43 $63.45 $63.45 201,026
2018-04-25 $61.65 $62.65 $61.35 $62.65 $62.65 127,497
2018-04-24 $61.80 $62.20 $61.20 $61.65 $61.65 195,439
2018-04-23 $61.60 $62.25 $61.38 $61.75 $61.75 132,331
2018-04-20 $61.85 $62.15 $60.70 $61.75 $61.75 188,561
2018-04-19 $64.45 $64.45 $61.90 $61.90 $61.90 199,112
2018-04-18 $64.15 $65.15 $64.15 $64.65 $64.65 312,308
2018-04-17 $64.30 $64.40 $63.60 $63.80 $63.80 243,705
2018-04-16 $61.35 $63.90 $61.20 $63.85 $63.85 217,408
2018-04-13 $61.30 $61.60 $60.45 $60.75 $60.75 183,657
2018-04-12 $61.35 $61.65 $60.85 $61.05 $61.05 133,206
2018-04-11 $60.45 $61.20 $60.45 $61.05 $61.05 217,786
2018-04-10 $61.05 $61.45 $60.80 $61.00 $61.00 501,625
2018-04-09 $62.10 $62.35 $60.45 $60.55 $60.55 272,537
2018-04-06 $61.85 $62.55 $61.48 $61.65 $61.65 191,009
2018-04-05 $62.20 $62.80 $62.00 $62.45 $62.45 113,101
2018-04-04 $59.70 $62.00 $59.70 $61.85 $61.85 113,801
2018-04-03 $59.80 $60.85 $59.80 $60.55 $60.55 229,424
2018-04-02 $61.15 $61.40 $59.50 $59.70 $59.70 429,436
2018-03-29 $60.10 $62.00 $60.10 $61.35 $61.35 177,109
2018-03-28 $59.80 $60.85 $59.55 $59.95 $59.95 232,982
2018-03-27 $59.95 $60.50 $59.10 $59.65 $59.65 216,048
2018-03-26 $59.35 $60.03 $58.85 $59.95 $59.95 100,936
2018-03-23 $60.10 $60.50 $58.40 $58.45 $58.45 186,194
2018-03-22 $60.80 $61.40 $59.75 $59.80 $59.80 141,806
2018-03-21 $61.35 $62.35 $60.90 $61.45 $61.45 154,959
2018-03-20 $61.35 $62.05 $60.90 $61.35 $61.35 115,803
2018-03-19 $61.95 $61.95 $60.80 $61.30 $61.30 136,471
2018-03-16 $62.00 $63.05 $61.50 $62.10 $62.10 314,500
2018-03-15 $63.25 $63.70 $62.20 $62.25 $62.25 223,748
2018-03-14 $64.40 $64.40 $62.55 $63.25 $63.25 114,323
2018-03-13 $65.00 $65.40 $63.95 $64.10 $64.10 275,400
2018-03-12 $64.90 $65.50 $64.60 $64.65 $64.65 272,047
2018-03-09 $64.50 $65.10 $64.00 $65.05 $65.05 258,004
2018-03-08 $64.30 $64.73 $63.40 $64.05 $64.05 222,585
2018-03-07 $64.05 $64.60 $63.90 $64.15 $64.15 268,842
2018-03-06 $64.00 $64.70 $63.40 $64.10 $64.10 413,197
2018-03-05 $61.70 $64.05 $61.70 $64.00 $64.00 528,476
2018-03-02 $60.75 $62.35 $60.60 $61.70 $61.70 449,720
2018-03-01 $61.20 $62.10 $60.80 $61.15 $61.15 345,432
2018-02-28 $63.00 $63.15 $60.95 $61.05 $61.05 338,430
2018-02-27 $64.80 $65.10 $62.95 $63.05 $63.05 300,139
2018-02-26 $66.85 $66.85 $64.88 $65.00 $65.00 222,667
2018-02-23 $66.65 $67.00 $65.65 $66.20 $66.20 222,432
2018-02-22 $68.50 $69.90 $65.30 $66.55 $66.55 454,770
2018-02-21 $67.25 $68.15 $65.90 $66.05 $66.05 507,583
2018-02-20 $68.00 $68.40 $66.95 $67.05 $67.05 359,597
2018-02-16 $65.45 $69.00 $64.00 $68.40 $68.40 474,659
2018-02-15 $66.95 $67.10 $65.50 $66.25 $66.25 183,598
2018-02-14 $63.95 $67.05 $63.95 $66.45 $66.45 386,271
2018-02-13 $66.30 $66.95 $63.60 $64.45 $64.45 393,818
2018-02-12 $67.30 $67.35 $66.15 $66.60 $66.60 316,281
2018-02-09 $67.50 $68.20 $65.15 $67.20 $67.20 211,445
2018-02-08 $69.45 $69.65 $67.00 $67.00 $67.00 211,524
2018-02-07 $68.75 $70.25 $68.75 $69.35 $69.35 116,731
2018-02-06 $68.05 $69.65 $65.45 $69.10 $69.10 311,878
2018-02-05 $71.05 $72.15 $69.05 $69.05 $69.05 288,534
2018-02-02 $70.60 $72.05 $70.13 $71.35 $71.35 232,945
2018-02-01 $69.50 $71.90 $68.65 $71.40 $71.40 176,437
2018-01-31 $71.10 $71.10 $69.36 $69.75 $69.75 121,177
2018-01-30 $71.65 $71.70 $70.20 $70.40 $70.40 112,118
2018-01-29 $72.85 $73.45 $71.80 $71.80 $71.80 122,709
2018-01-26 $72.25 $73.25 $72.20 $72.95 $72.95 60,523
2018-01-25 $73.20 $73.20 $71.30 $72.10 $72.10 84,117
2018-01-24 $72.50 $73.80 $72.15 $72.95 $72.95 99,229
2018-01-23 $71.70 $72.38 $71.15 $72.00 $72.00 102,669
2018-01-22 $72.00 $72.25 $71.65 $71.95 $71.95 114,527
2018-01-19 $73.05 $73.35 $71.90 $71.95 $71.95 166,242
2018-01-18 $74.80 $75.00 $73.10 $73.25 $73.25 217,702
2018-01-17 $74.45 $74.90 $73.90 $74.85 $74.85 294,702
2018-01-16 $74.00 $74.40 $73.70 $74.00 $74.00 206,211
2018-01-12 $73.30 $73.75 $73.15 $73.60 $73.60 103,335
2018-01-11 $71.90 $73.25 $71.90 $73.10 $73.10 233,102
2018-01-10 $73.35 $73.35 $71.85 $71.95 $71.95 164,854
2018-01-09 $73.95 $74.55 $73.25 $73.35 $73.35 82,533
2018-01-08 $73.75 $74.50 $73.20 $74.10 $74.10 136,213
2018-01-05 $74.00 $74.25 $73.45 $74.00 $74.00 194,751
2018-01-04 $74.70 $75.25 $73.65 $73.75 $73.75 103,487
2018-01-03 $74.15 $74.45 $73.25 $74.30 $74.30 270,094
2018-01-02 $74.35 $74.55 $73.85 $74.15 $74.15 212,482
2017-12-29 $73.75 $74.45 $73.45 $74.15 $74.15 158,235
2017-12-28 $73.25 $74.10 $72.70 $73.75 $73.75 108,883
2017-12-27 $73.05 $73.70 $72.60 $73.25 $73.25 109,895
2017-12-26 $72.80 $74.10 $72.80 $73.15 $73.15 168,426
2017-12-22 $72.85 $73.95 $71.45 $72.80 $72.80 272,057
2017-12-21 $73.00 $73.55 $72.60 $73.15 $73.15 194,333
2017-12-20 $72.35 $72.80 $72.10 $72.40 $72.40 69,681
2017-12-19 $72.85 $73.00 $72.25 $72.30 $72.30 156,306
2017-12-18 $72.45 $72.85 $71.78 $72.45 $72.45 127,808
2017-12-15 $71.75 $72.75 $70.90 $71.25 $71.25 432,305
2017-12-14 $70.78 $71.00 $70.28 $70.60 $70.60 235,706
2017-12-13 $69.90 $71.30 $69.90 $70.35 $70.35 284,886
2017-12-12 $70.75 $71.20 $69.85 $69.85 $69.85 239,651
2017-12-11 $71.30 $71.45 $70.40 $70.70 $70.70 133,564
2017-12-08 $71.35 $72.05 $70.80 $71.30 $71.30 107,020
2017-12-07 $71.05 $71.70 $70.40 $71.00 $71.00 254,163
2017-12-06 $71.35 $72.20 $70.95 $71.00 $71.00 134,348
2017-12-05 $74.80 $75.75 $71.65 $71.65 $71.65 172,692
2017-12-04 $74.45 $75.95 $74.00 $74.80 $74.80 315,751
2017-12-01 $73.50 $74.05 $71.65 $74.00 $74.00 176,456
2017-11-30 $74.10 $74.10 $73.10 $73.65 $73.65 133,581
2017-11-29 $72.20 $74.00 $72.20 $73.85 $73.85 145,233
2017-11-28 $72.15 $72.55 $71.75 $72.20 $72.20 128,199
2017-11-27 $72.30 $72.55 $71.80 $71.80 $71.80 127,366
2017-11-24 $72.45 $72.45 $71.90 $72.25 $72.25 49,958
2017-11-22 $73.35 $73.85 $72.20 $72.35 $72.35 77,132
2017-11-21 $72.85 $73.85 $72.65 $73.40 $73.40 166,096
2017-11-20 $72.50 $73.00 $71.97 $72.95 $72.95 142,492
2017-11-17 $71.00 $72.35 $70.95 $72.00 $72.00 153,434
2017-11-16 $71.05 $72.45 $70.90 $71.40 $71.40 266,340
2017-11-15 $69.95 $70.95 $69.45 $70.55 $70.55 212,494
2017-11-14 $69.90 $71.00 $69.30 $70.55 $70.55 111,141
2017-11-13 $70.90 $71.75 $70.25 $70.30 $70.30 161,769
2017-11-10 $70.50 $71.40 $69.81 $70.80 $70.80 224,216
2017-11-09 $65.85 $70.95 $65.70 $70.90 $70.90 399,089
2017-11-08 $67.15 $69.45 $64.75 $65.85 $65.85 471,121
2017-11-07 $64.35 $64.50 $62.45 $63.05 $63.05 393,729
2017-11-06 $65.25 $66.00 $64.05 $64.30 $64.30 414,521
2017-11-03 $66.10 $66.95 $64.90 $64.95 $64.95 187,924
2017-11-02 $67.05 $67.13 $65.40 $66.15 $66.15 130,120
2017-11-01 $67.65 $67.65 $66.15 $66.95 $66.95 100,823
2017-10-31 $66.90 $67.78 $66.85 $67.10 $67.10 177,077
2017-10-30 $67.35 $67.50 $66.55 $66.85 $66.85 94,859
2017-10-27 $68.00 $68.00 $66.90 $67.35 $67.35 125,434
2017-10-26 $67.55 $68.15 $67.55 $67.90 $67.90 103,825
2017-10-25 $67.70 $67.90 $66.90 $67.40 $67.40 163,395
2017-10-24 $67.45 $68.05 $66.80 $67.80 $67.80 188,570
2017-10-23 $67.40 $67.60 $67.20 $67.35 $67.35 155,486
2017-10-20 $67.25 $67.75 $66.55 $67.35 $67.35 306,805
2017-10-19 $66.30 $66.75 $65.80 $66.45 $66.45 161,455
2017-10-18 $66.75 $67.43 $66.25 $66.30 $66.30 315,312
2017-10-17 $67.55 $67.95 $66.55 $66.60 $66.60 150,215
2017-10-16 $67.50 $67.95 $67.00 $67.65 $67.65 86,109
2017-10-13 $67.15 $68.05 $66.45 $67.50 $67.50 155,534
2017-10-12 $67.15 $67.80 $66.70 $67.00 $67.00 140,889
2017-10-11 $67.80 $68.15 $67.25 $67.30 $67.30 94,007
2017-10-10 $69.00 $69.00 $67.50 $67.70 $67.70 107,306
2017-10-09 $68.20 $69.20 $68.15 $68.65 $68.65 138,111
2017-10-06 $67.50 $68.10 $66.95 $68.05 $68.05 95,333
2017-10-05 $67.65 $68.20 $66.80 $67.60 $67.60 147,209
2017-10-04 $67.90 $68.25 $66.95 $67.40 $67.40 250,211
2017-10-03 $66.25 $68.50 $65.51 $67.70 $67.70 250,687
2017-10-02 $69.20 $69.50 $68.55 $68.70 $68.70 171,626
2017-09-29 $68.45 $69.30 $68.05 $69.20 $69.20 161,228
2017-09-28 $68.45 $69.25 $67.71 $68.45 $68.45 166,159
2017-09-27 $66.00 $68.80 $65.95 $68.50 $68.50 254,298
2017-09-26 $65.60 $65.85 $65.25 $65.45 $65.45 226,033
2017-09-25 $66.45 $66.90 $64.95 $65.15 $65.15 167,670
2017-09-22 $65.90 $67.40 $65.25 $66.35 $66.35 181,927
2017-09-21 $64.60 $66.40 $64.55 $65.95 $65.95 212,553
2017-09-20 $64.65 $65.45 $64.40 $64.55 $64.55 231,703
2017-09-19 $65.05 $65.45 $64.10 $64.75 $64.75 137,934
2017-09-18 $64.15 $65.65 $63.40 $65.20 $65.20 197,170
2017-09-15 $65.25 $66.15 $65.10 $65.65 $65.65 445,779
2017-09-14 $64.95 $65.20 $63.85 $65.20 $65.20 312,571
2017-09-13 $65.95 $65.95 $65.10 $65.15 $65.15 199,756
2017-09-12 $66.15 $66.35 $65.65 $65.90 $65.90 218,153
2017-09-11 $65.65 $66.30 $64.95 $66.15 $66.15 231,089
2017-09-08 $64.55 $65.85 $64.45 $64.90 $64.90 295,128
2017-09-07 $65.85 $66.65 $63.65 $64.45 $64.45 177,105
2017-09-06 $64.05 $65.55 $63.90 $64.90 $64.90 235,058
2017-09-05 $64.35 $65.40 $63.50 $63.60 $63.60 181,875
2017-09-01 $63.45 $64.60 $63.45 $64.30 $64.30 155,466
2017-08-31 $64.05 $65.10 $63.20 $63.30 $63.30 268,955
2017-08-30 $63.60 $64.45 $63.30 $63.75 $63.75 274,664
2017-08-29 $62.50 $63.65 $62.35 $63.45 $63.45 267,791
2017-08-28 $61.10 $63.60 $61.10 $63.10 $63.10 268,046
2017-08-25 $61.30 $61.35 $60.25 $60.80 $60.80 308,374
2017-08-24 $62.00 $62.30 $60.95 $61.00 $61.00 272,143
2017-08-23 $60.95 $62.10 $60.95 $61.85 $61.85 308,725
2017-08-22 $60.05 $61.73 $60.05 $61.45 $61.45 344,778
2017-08-21 $60.45 $61.50 $60.05 $60.05 $60.05 327,811
2017-08-18 $60.50 $61.05 $60.30 $60.50 $60.50 401,144
2017-08-17 $60.70 $63.45 $60.50 $60.90 $60.90 597,787
2017-08-16 $60.45 $61.10 $60.15 $60.75 $60.75 706,602
2017-08-15 $61.10 $61.15 $59.95 $60.45 $60.45 614,613
2017-08-14 $59.65 $61.06 $58.75 $60.60 $60.60 1,010,742
2017-08-11 $57.05 $59.55 $56.20 $59.50 $59.50 1,012,785
2017-08-10 $61.35 $61.95 $50.40 $58.35 $58.35 4,262,793
2017-08-09 $72.75 $73.10 $71.15 $72.75 $72.75 430,535
2017-08-08 $74.00 $74.75 $73.00 $73.00 $73.00 452,116
2017-08-07 $75.90 $76.00 $73.70 $74.20 $74.20 393,530
2017-08-04 $75.95 $76.35 $75.70 $75.85 $75.85 140,097
2017-08-03 $76.45 $76.70 $75.35 $75.80 $75.80 75,332
2017-08-02 $78.10 $78.15 $76.25 $76.55 $76.55 128,459
2017-08-01 $78.05 $78.50 $77.10 $78.15 $78.15 330,474
2017-07-31 $77.80 $78.00 $77.40 $77.65 $77.65 127,110
2017-07-28 $77.50 $78.40 $77.40 $77.65 $77.65 142,840
2017-07-27 $79.20 $79.25 $77.60 $77.70 $77.70 121,830
2017-07-26 $78.65 $79.90 $78.05 $79.10 $79.10 172,034
2017-07-25 $76.85 $78.60 $76.60 $78.40 $78.40 123,437
2017-07-24 $76.75 $76.75 $76.05 $76.65 $76.65 71,515
2017-07-21 $78.25 $78.65 $76.35 $76.70 $76.70 129,798
2017-07-20 $76.85 $78.13 $76.30 $77.85 $77.85 365,204
2017-07-19 $76.35 $78.15 $76.10 $76.70 $76.70 264,385
2017-07-18 $76.55 $77.10 $75.65 $76.10 $76.10 187,397
2017-07-17 $76.00 $77.05 $75.30 $76.70 $76.70 129,164
2017-07-14 $75.65 $76.80 $75.55 $76.00 $76.00 311,041
2017-07-13 $74.95 $75.65 $74.45 $75.65 $75.65 257,260
2017-07-12 $74.40 $75.45 $74.40 $75.00 $75.00 171,572
2017-07-11 $74.25 $74.85 $73.40 $74.15 $74.15 155,322
2017-07-10 $74.30 $74.55 $73.20 $74.30 $74.30 132,405
2017-07-07 $74.20 $74.75 $74.10 $74.45 $74.45 83,815
2017-07-06 $75.55 $75.55 $73.95 $74.10 $74.10 112,237
2017-07-05 $75.60 $76.18 $75.10 $75.95 $75.95 87,350
2017-07-03 $75.80 $76.40 $75.35 $75.60 $75.60 35,307
2017-06-30 $75.80 $76.25 $75.45 $75.50 $75.50 106,076
2017-06-29 $76.15 $76.50 $75.16 $75.50 $75.50 125,516
2017-06-28 $74.45 $76.25 $74.20 $76.00 $76.00 202,966
2017-06-27 $74.05 $75.05 $73.50 $74.20 $74.20 186,901
2017-06-26 $73.60 $75.05 $73.00 $74.10 $74.10 188,329
2017-06-23 $73.50 $74.35 $72.85 $73.25 $73.25 206,182
2017-06-22 $73.30 $73.95 $73.05 $73.55 $73.55 125,895
2017-06-21 $74.20 $74.20 $73.00 $73.20 $73.20 123,376
2017-06-20 $74.80 $75.05 $73.95 $74.10 $74.10 197,194
2017-06-19 $75.45 $75.65 $74.80 $74.85 $74.85 113,835
2017-06-16 $75.20 $75.20 $74.55 $75.00 $75.00 268,743
2017-06-15 $75.55 $76.25 $74.75 $75.65 $75.65 86,776
2017-06-14 $76.25 $77.10 $75.90 $76.15 $76.15 133,837
2017-06-13 $75.70 $76.60 $75.65 $76.25 $76.25 130,383
2017-06-12 $74.90 $76.65 $74.80 $75.70 $75.70 188,308
2017-06-09 $74.45 $75.70 $74.01 $74.95 $74.95 311,989
2017-06-08 $73.00 $74.50 $72.90 $74.25 $74.25 127,394
2017-06-07 $73.10 $73.70 $72.75 $73.05 $73.05 147,584
2017-06-06 $73.15 $73.70 $72.30 $72.85 $72.85 178,918
2017-06-05 $75.05 $75.40 $73.55 $73.55 $73.55 99,226
2017-06-02 $73.25 $75.00 $73.15 $74.95 $74.95 183,741
2017-06-01 $73.95 $74.25 $72.95 $73.30 $73.30 160,571
2017-05-31 $73.65 $73.83 $72.68 $73.65 $73.65 186,144
2017-05-30 $75.05 $75.05 $73.40 $73.40 $73.40 182,386
2017-05-26 $74.95 $75.60 $74.90 $75.40 $75.40 160,825
2017-05-25 $75.80 $75.95 $74.10 $75.10 $75.10 417,281
2017-05-24 $74.95 $75.55 $74.72 $75.40 $75.40 142,610
2017-05-23 $75.60 $76.15 $74.85 $75.15 $75.15 242,680
2017-05-22 $75.00 $75.60 $74.55 $75.20 $75.20 170,769
2017-05-19 $74.45 $75.65 $73.72 $75.00 $75.00 200,623
2017-05-18 $72.95 $74.70 $72.65 $74.15 $74.15 261,096
2017-05-17 $73.35 $73.70 $72.95 $72.95 $72.95 193,349
2017-05-16 $74.55 $74.55 $73.10 $74.00 $74.00 201,581
2017-05-15 $73.50 $74.50 $73.25 $74.05 $74.05 180,834
2017-05-12 $74.85 $74.85 $72.75 $73.20 $73.20 189,929
2017-05-11 $74.45 $75.15 $74.00 $74.90 $74.90 202,237
2017-05-10 $76.75 $76.75 $74.85 $75.05 $75.05 207,878
2017-05-09 $78.25 $79.50 $71.45 $77.15 $77.15 776,900
2017-05-08 $82.65 $83.15 $81.80 $82.35 $82.35 241,799
2017-05-05 $83.55 $83.80 $82.30 $82.90 $82.90 116,064
2017-05-04 $83.00 $83.40 $82.50 $83.15 $83.15 82,690
2017-05-03 $83.00 $83.15 $81.90 $82.60 $82.60 106,818
2017-05-02 $83.75 $83.75 $82.20 $83.05 $83.05 148,359
2017-05-01 $83.60 $84.05 $83.35 $83.55 $83.55 100,598
2017-04-28 $84.15 $84.15 $83.01 $83.20 $83.20 151,916
2017-04-27 $83.85 $85.30 $83.45 $84.20 $84.20 298,648
2017-04-26 $83.10 $84.50 $82.30 $83.60 $83.60 194,392
2017-04-25 $81.40 $83.40 $81.40 $83.00 $83.00 194,621
2017-04-24 $80.55 $81.10 $80.00 $80.80 $80.80 166,906
2017-04-21 $79.80 $80.15 $79.40 $79.50 $79.50 116,997
2017-04-20 $79.45 $80.10 $79.28 $79.85 $79.85 102,238
2017-04-19 $78.70 $79.65 $78.70 $78.90 $78.90 118,307
2017-04-18 $78.15 $78.75 $77.95 $78.35 $78.35 98,383
2017-04-17 $76.95 $78.35 $76.95 $78.25 $78.25 94,832
2017-04-13 $77.35 $77.60 $76.55 $76.70 $76.70 114,534
2017-04-12 $78.05 $78.15 $76.95 $77.50 $77.50 75,870
2017-04-11 $76.85 $78.05 $75.90 $78.05 $78.05 221,926
2017-04-10 $77.20 $78.15 $77.05 $77.10 $77.10 126,341
2017-04-07 $77.80 $78.05 $77.10 $77.10 $77.10 149,761
2017-04-06 $77.70 $78.70 $77.50 $77.75 $77.75 194,211
2017-04-05 $77.85 $79.15 $77.50 $77.60 $77.60 159,855
2017-04-04 $78.20 $78.40 $77.35 $77.50 $77.50 122,265
2017-04-03 $79.25 $79.65 $78.18 $78.40 $78.40 129,614
2017-03-31 $78.50 $79.60 $78.45 $79.25 $79.25 209,432
2017-03-30 $79.45 $80.05 $78.60 $78.65 $78.65 126,249
2017-03-29 $79.05 $79.70 $78.75 $79.65 $79.65 181,291
2017-03-28 $79.10 $79.65 $78.65 $78.95 $78.95 193,391
2017-03-27 $78.25 $80.03 $77.75 $79.60 $79.60 137,725
2017-03-24 $79.95 $80.45 $79.20 $79.45 $79.45 89,992
2017-03-23 $79.50 $80.80 $79.50 $79.95 $79.95 89,131
2017-03-22 $79.15 $79.85 $79.00 $79.50 $79.50 94,748
2017-03-21 $80.90 $80.90 $79.45 $79.45 $79.45 107,137
2017-03-20 $80.40 $80.70 $80.00 $80.50 $80.50 89,697
2017-03-17 $81.05 $81.35 $80.10 $80.50 $80.50 522,350
2017-03-16 $80.70 $81.95 $80.70 $81.30 $81.30 183,640
2017-03-15 $81.60 $81.75 $79.95 $80.25 $80.25 277,088
2017-03-14 $80.45 $81.90 $80.20 $81.20 $81.20 139,803
2017-03-13 $81.05 $81.45 $80.15 $81.15 $81.15 106,922
2017-03-10 $80.60 $81.45 $79.85 $81.05 $81.05 179,042
2017-03-09 $79.95 $81.10 $79.16 $79.90 $79.90 153,693
2017-03-08 $80.20 $80.85 $80.05 $80.10 $80.10 179,205
2017-03-07 $81.10 $81.35 $80.00 $80.15 $80.15 136,820
2017-03-06 $80.35 $81.70 $79.55 $81.15 $81.15 144,379
2017-03-03 $79.20 $81.45 $79.20 $81.05 $81.05 288,212
2017-03-02 $79.00 $80.90 $78.65 $79.25 $79.25 303,844
2017-03-01 $78.00 $79.50 $78.00 $79.10 $79.10 392,016
2017-02-28 $78.85 $79.45 $77.45 $78.10 $78.10 290,795
2017-02-27 $76.85 $79.15 $75.85 $78.95 $78.95 586,305
2017-02-24 $74.80 $77.40 $74.80 $77.00 $77.00 196,816
2017-02-23 $73.00 $76.35 $72.20 $74.95 $74.95 680,500
2017-02-22 $68.75 $69.00 $68.15 $68.50 $68.50 253,183
2017-02-21 $68.60 $69.35 $68.10 $68.55 $68.55 106,231
2017-02-17 $69.00 $69.00 $68.20 $68.60 $68.60 172,687
2017-02-16 $69.80 $69.80 $68.58 $69.00 $69.00 124,506
2017-02-15 $68.15 $69.95 $68.15 $69.55 $69.55 104,025
2017-02-14 $68.35 $68.50 $67.60 $68.35 $68.35 65,180
2017-02-13 $68.90 $69.32 $68.20 $68.35 $68.35 66,444
2017-02-10 $68.60 $68.95 $68.15 $68.55 $68.55 100,788
2017-02-09 $67.65 $69.00 $67.65 $68.40 $68.40 144,153
2017-02-08 $67.80 $68.10 $67.20 $67.70 $67.70 101,800
2017-02-07 $68.00 $68.00 $67.45 $67.95 $67.95 140,558
2017-02-06 $68.70 $68.90 $67.65 $67.80 $67.80 79,551
2017-02-03 $69.50 $69.75 $68.60 $68.95 $68.95 159,949
2017-02-02 $67.65 $69.45 $67.15 $69.20 $69.20 174,768
2017-02-01 $66.95 $68.15 $66.95 $67.65 $67.65 175,408
2017-01-31 $66.80 $67.00 $66.00 $66.60 $66.60 283,290
2017-01-30 $66.25 $67.78 $65.25 $66.95 $66.95 534,181
2017-01-27 $67.60 $67.80 $66.50 $66.90 $66.90 339,784
2017-01-26 $68.60 $69.15 $67.10 $67.75 $67.75 289,697
2017-01-25 $68.70 $69.50 $68.55 $68.70 $68.70 147,844
2017-01-24 $65.80 $68.55 $65.80 $68.35 $68.35 348,851
2017-01-23 $65.70 $66.15 $65.30 $65.40 $65.40 145,327
2017-01-20 $65.80 $65.95 $65.45 $65.70 $65.70 125,665
2017-01-19 $65.45 $65.93 $65.05 $65.65 $65.65 310,850
2017-01-18 $64.65 $65.55 $64.15 $65.50 $65.50 112,298
2017-01-17 $64.95 $65.00 $64.15 $64.55 $64.55 112,963
2017-01-13 $64.95 $65.65 $64.25 $65.30 $65.30 75,040
2017-01-12 $65.00 $65.75 $63.70 $64.60 $64.60 115,822
2017-01-11 $64.50 $65.35 $64.35 $65.00 $65.00 108,336
2017-01-10 $64.35 $65.05 $63.85 $64.55 $64.55 134,828
2017-01-09 $64.45 $65.15 $63.95 $64.10 $64.10 190,724
2017-01-06 $65.00 $65.10 $64.35 $64.45 $64.45 123,675
2017-01-05 $66.70 $67.05 $64.85 $64.85 $64.85 258,684
2017-01-04 $67.35 $68.00 $66.90 $67.00 $67.00 258,577
2017-01-03 $66.90 $67.35 $65.85 $67.05 $67.05 275,521
2016-12-30 $65.50 $66.35 $64.80 $65.80 $65.80 229,373
2016-12-29 $65.00 $65.85 $65.00 $65.40 $65.40 164,535
2016-12-28 $65.45 $65.75 $64.65 $64.80 $64.80 151,667
2016-12-27 $64.80 $65.95 $64.80 $65.50 $65.50 86,956
2016-12-23 $64.70 $64.90 $64.40 $64.80 $64.80 60,750
2016-12-22 $65.10 $65.20 $64.50 $64.70 $64.70 137,055
2016-12-21 $64.40 $65.20 $63.85 $65.05 $65.05 214,417
2016-12-20 $64.50 $64.80 $63.95 $64.50 $64.50 112,131
2016-12-19 $63.85 $65.00 $62.95 $64.05 $64.05 149,400
2016-12-16 $64.10 $64.90 $62.90 $63.95 $63.95 805,800
2016-12-15 $64.20 $65.00 $63.70 $63.80 $63.80 185,286
2016-12-14 $65.45 $65.85 $64.20 $64.25 $64.25 118,886
2016-12-13 $65.85 $66.40 $65.35 $65.60 $65.60 219,321
2016-12-12 $66.35 $67.05 $65.40 $65.50 $65.50 316,373
2016-12-09 $66.95 $67.20 $66.15 $66.75 $66.75 182,985
2016-12-08 $65.60 $67.15 $64.95 $66.75 $66.75 244,169
2016-12-07 $65.60 $66.10 $64.90 $65.65 $65.65 175,286
2016-12-06 $65.05 $65.50 $64.65 $65.40 $65.40 159,866
2016-12-05 $65.10 $65.75 $64.55 $64.80 $64.80 158,558
2016-12-02 $65.25 $65.75 $63.80 $64.55 $64.55 324,208
2016-12-01 $64.95 $65.95 $64.65 $65.40 $65.40 290,160
2016-11-30 $65.15 $66.05 $64.65 $64.80 $64.80 237,262
2016-11-29 $65.75 $66.15 $64.80 $64.90 $64.90 246,194
2016-11-28 $67.20 $67.20 $65.45 $65.55 $65.55 135,326
2016-11-25 $67.35 $67.70 $67.00 $67.55 $67.55 110,878
2016-11-23 $67.65 $68.55 $66.90 $67.15 $67.15 228,268
2016-11-22 $68.30 $68.30 $66.95 $67.65 $67.65 311,400
2016-11-21 $67.50 $68.10 $67.20 $67.95 $67.95 142,774
2016-11-18 $67.30 $68.00 $67.00 $67.15 $67.15 164,523
2016-11-17 $67.60 $68.10 $67.10 $67.15 $67.15 286,673
2016-11-16 $66.75 $67.15 $66.20 $66.95 $66.95 275,579
2016-11-15 $66.80 $67.30 $66.25 $67.15 $67.15 223,756
2016-11-14 $66.05 $67.00 $65.50 $66.95 $66.95 164,069
2016-11-11 $63.30 $65.65 $62.75 $65.45 $65.45 369,065
2016-11-10 $64.65 $64.95 $61.95 $63.40 $63.40 598,863
2016-11-09 $58.30 $63.25 $58.00 $62.20 $62.20 669,200
2016-11-08 $56.95 $57.20 $56.25 $56.65 $56.65 273,214
2016-11-07 $56.95 $57.40 $56.40 $57.05 $57.05 205,137
2016-11-04 $56.05 $57.48 $55.60 $55.85 $55.85 159,367
2016-11-03 $55.90 $56.45 $55.75 $55.80 $55.80 88,957
2016-11-02 $55.90 $56.38 $55.70 $55.75 $55.75 161,397
2016-11-01 $57.10 $57.53 $55.95 $56.05 $56.05 173,438
2016-10-31 $56.80 $57.40 $56.50 $56.90 $56.90 121,420
2016-10-28 $56.45 $56.98 $56.25 $56.70 $56.70 124,274
2016-10-27 $56.70 $57.05 $56.15 $56.30 $56.30 108,507
2016-10-26 $56.35 $57.00 $55.95 $56.40 $56.40 333,684
2016-10-25 $59.20 $59.20 $56.55 $56.80 $56.80 329,643
2016-10-24 $59.85 $60.15 $59.30 $59.45 $59.45 150,044
2016-10-21 $58.65 $59.40 $58.48 $59.35 $59.35 122,984
2016-10-20 $59.05 $59.40 $58.25 $59.25 $59.25 305,398
2016-10-19 $60.05 $60.05 $58.85 $59.05 $59.05 286,216
2016-10-18 $60.20 $60.20 $59.45 $59.70 $59.70 121,102
2016-10-17 $59.80 $59.80 $59.08 $59.45 $59.45 240,338
2016-10-14 $60.25 $61.17 $59.37 $59.59 $59.59 194,542
2016-10-13 $59.39 $60.23 $58.50 $60.02 $60.02 246,495
2016-10-12 $60.29 $60.95 $59.67 $59.91 $59.91 232,679
2016-10-11 $62.18 $62.18 $60.14 $60.30 $60.30 208,576
2016-10-10 $62.69 $63.61 $62.44 $62.53 $62.53 139,257
2016-10-07 $63.30 $63.30 $61.40 $62.27 $62.27 141,547
2016-10-06 $62.29 $63.57 $62.16 $63.43 $63.43 97,165
2016-10-05 $62.16 $63.05 $62.07 $62.62 $62.62 162,018
2016-10-04 $61.89 $62.31 $61.74 $61.98 $61.98 154,585
2016-10-03 $61.94 $62.37 $61.35 $61.69 $61.69 152,961
2016-09-30 $62.34 $62.46 $61.56 $62.17 $62.17 117,662
2016-09-29 $63.16 $63.16 $61.88 $61.96 $61.96 97,075
2016-09-28 $63.37 $63.37 $62.63 $63.26 $63.26 88,241
2016-09-27 $62.95 $63.50 $62.71 $63.20 $63.20 89,570
2016-09-26 $62.57 $63.61 $61.97 $62.94 $62.94 218,887
2016-09-23 $63.53 $63.90 $62.97 $63.07 $63.07 158,803
2016-09-22 $63.01 $63.99 $62.51 $63.63 $63.63 157,446
2016-09-21 $63.05 $63.38 $61.59 $62.55 $62.55 171,340
2016-09-20 $64.16 $64.20 $62.65 $62.86 $62.86 146,267
2016-09-19 $63.62 $64.36 $62.97 $63.82 $63.82 113,729
2016-09-16 $63.96 $63.96 $63.05 $63.33 $63.33 399,731
2016-09-15 $63.98 $64.48 $63.68 $64.19 $64.19 151,388
2016-09-14 $63.78 $64.45 $63.55 $64.18 $64.18 156,137
2016-09-13 $63.58 $63.99 $63.01 $63.81 $63.81 201,383
2016-09-12 $62.51 $64.67 $62.51 $64.27 $64.27 294,829
2016-09-09 $65.51 $65.53 $62.72 $62.74 $62.74 265,520
2016-09-08 $67.46 $67.50 $65.93 $66.11 $66.11 137,127
2016-09-07 $67.33 $67.71 $67.16 $67.53 $67.53 118,328
2016-09-06 $66.25 $67.22 $65.64 $67.20 $67.20 225,948
2016-09-02 $66.38 $66.66 $65.87 $66.12 $66.12 130,261
2016-09-01 $66.64 $66.66 $65.63 $66.24 $66.24 122,584
2016-08-31 $67.95 $67.95 $66.24 $66.73 $66.73 216,014
2016-08-30 $67.96 $68.10 $67.75 $67.96 $67.96 123,772
2016-08-29 $67.92 $68.43 $67.67 $67.91 $67.91 121,064
2016-08-26 $68.01 $68.17 $67.27 $67.90 $67.90 153,468
2016-08-25 $68.01 $68.36 $67.63 $67.99 $67.99 387,891
2016-08-24 $68.63 $68.63 $67.87 $68.04 $68.04 128,388
2016-08-23 $67.08 $68.62 $67.08 $68.54 $68.54 149,497
2016-08-22 $66.93 $67.12 $66.12 $67.02 $67.02 161,208
2016-08-19 $66.81 $67.39 $66.32 $67.20 $67.20 129,264
2016-08-18 $66.90 $67.31 $66.39 $66.91 $66.91 169,436
2016-08-17 $67.57 $67.73 $66.88 $67.03 $67.03 149,498
2016-08-16 $68.82 $69.24 $67.34 $67.40 $67.40 147,270
2016-08-15 $67.31 $69.17 $67.14 $69.08 $69.08 220,071
2016-08-12 $67.18 $67.32 $66.11 $66.73 $66.73 248,751
2016-08-11 $69.58 $69.58 $64.81 $67.18 $67.18 777,900
2016-08-10 $71.85 $72.36 $70.81 $71.97 $71.97 189,034
2016-08-09 $72.07 $72.13 $71.62 $71.88 $71.88 109,752
2016-08-08 $72.63 $72.75 $71.98 $72.08 $72.08 125,465
2016-08-05 $71.08 $72.30 $70.59 $72.26 $72.26 239,025
2016-08-04 $70.79 $71.20 $70.04 $70.80 $70.80 184,015
2016-08-03 $70.29 $70.89 $69.71 $70.89 $70.89 100,097
2016-08-02 $70.36 $71.00 $69.59 $70.33 $70.33 298,032
2016-08-01 $70.00 $70.72 $68.80 $70.37 $70.37 210,507
2016-07-29 $69.91 $70.11 $69.05 $69.83 $69.83 275,889
2016-07-28 $68.14 $70.09 $67.59 $69.91 $69.91 301,152
2016-07-27 $67.62 $68.34 $67.36 $68.26 $68.26 135,385
2016-07-26 $67.07 $68.04 $66.86 $67.32 $67.32 151,050
2016-07-25 $66.89 $67.26 $66.32 $67.01 $67.01 118,158
2016-07-22 $66.36 $67.21 $65.77 $66.92 $66.92 174,539
2016-07-21 $67.68 $68.19 $66.34 $66.35 $66.35 194,293
2016-07-20 $68.16 $68.55 $67.79 $67.97 $67.97 107,253
2016-07-19 $68.82 $68.92 $67.83 $68.02 $68.02 121,944
2016-07-18 $69.02 $69.33 $68.54 $68.93 $68.93 141,402
2016-07-15 $69.10 $69.34 $68.56 $69.12 $69.12 242,638
2016-07-14 $69.23 $69.23 $68.63 $68.71 $68.71 152,075
2016-07-13 $69.11 $69.11 $68.12 $68.62 $68.62 148,483
2016-07-12 $69.67 $70.17 $68.83 $68.91 $68.91 201,308
2016-07-11 $68.59 $70.34 $68.12 $69.20 $69.20 431,876
2016-07-08 $68.06 $69.00 $67.81 $68.19 $68.19 188,567
2016-07-07 $68.15 $68.65 $67.19 $67.35 $67.35 219,313
2016-07-06 $66.64 $68.07 $66.54 $67.99 $67.99 232,732
2016-07-05 $66.70 $67.47 $66.30 $66.85 $66.85 268,935
2016-07-01 $65.98 $67.86 $65.50 $67.40 $67.40 236,570
2016-06-30 $64.52 $66.16 $63.75 $66.14 $66.14 308,658
2016-06-29 $63.70 $65.01 $63.57 $64.53 $64.53 285,471
2016-06-28 $62.30 $64.35 $62.30 $63.80 $63.80 247,505
2016-06-27 $63.95 $64.06 $61.22 $61.63 $61.63 431,916
2016-06-24 $66.69 $66.86 $64.28 $64.91 $64.91 691,780
2016-06-23 $69.11 $69.86 $68.63 $69.40 $69.40 211,834
2016-06-22 $67.73 $69.00 $67.36 $68.20 $68.20 251,664
2016-06-21 $68.12 $68.81 $67.24 $67.70 $67.70 143,863
2016-06-20 $67.79 $69.08 $67.71 $68.21 $68.21 151,862
2016-06-17 $67.21 $67.21 $66.32 $66.95 $66.95 382,070
2016-06-16 $67.10 $67.62 $66.57 $66.93 $66.93 264,939
2016-06-15 $68.09 $68.34 $67.27 $67.54 $67.54 212,597
2016-06-14 $68.40 $69.20 $67.42 $67.78 $67.78 242,849
2016-06-13 $69.25 $70.13 $68.67 $68.75 $68.75 139,245
2016-06-10 $70.81 $70.81 $69.67 $69.72 $69.72 158,062
2016-06-09 $71.84 $72.11 $71.11 $71.43 $71.43 189,449
2016-06-08 $71.71 $72.05 $70.98 $71.76 $71.76 224,740
2016-06-07 $71.91 $72.00 $69.82 $71.53 $71.53 298,790
2016-06-06 $70.84 $71.65 $70.33 $71.56 $71.56 404,518
2016-06-03 $70.25 $70.82 $69.36 $70.76 $70.76 340,896
2016-06-02 $70.11 $70.47 $69.61 $70.21 $70.21 176,695
2016-06-01 $69.73 $70.76 $69.13 $70.19 $70.19 222,932
2016-05-31 $70.76 $70.76 $69.48 $69.83 $69.83 125,855
2016-05-27 $70.23 $70.71 $69.56 $70.40 $70.40 127,727
2016-05-26 $70.78 $70.78 $69.90 $70.09 $70.09 144,880
2016-05-25 $71.13 $71.26 $70.60 $70.81 $70.81 212,089
2016-05-24 $69.70 $71.01 $69.65 $70.95 $70.95 463,510
2016-05-23 $69.52 $70.05 $68.83 $69.37 $69.37 339,151
2016-05-20 $68.89 $69.75 $68.85 $69.71 $69.71 276,976
2016-05-19 $68.05 $69.15 $67.99 $68.48 $68.48 103,890
2016-05-18 $68.48 $69.24 $67.98 $68.72 $68.72 113,432
2016-05-17 $68.91 $69.48 $67.94 $68.58 $68.58 205,078
2016-05-16 $68.67 $69.83 $68.35 $69.19 $69.19 151,123
2016-05-13 $69.02 $69.68 $68.11 $68.63 $68.63 145,946
2016-05-12 $69.41 $70.06 $68.46 $69.09 $69.09 286,541
2016-05-11 $69.46 $69.48 $68.52 $68.93 $68.93 270,675
2016-05-10 $69.25 $70.48 $69.25 $69.82 $69.82 325,089
2016-05-09 $69.18 $70.00 $68.87 $69.03 $69.03 341,248
2016-05-06 $68.51 $69.45 $67.89 $69.20 $69.20 294,569
2016-05-05 $69.24 $69.72 $67.90 $68.50 $68.50 375,699
2016-05-04 $65.42 $66.10 $64.71 $65.76 $65.76 360,374
2016-05-03 $66.23 $67.08 $65.26 $65.48 $65.48 263,208
2016-05-02 $67.55 $67.78 $66.25 $66.86 $66.86 497,280
2016-04-29 $69.08 $69.49 $67.32 $67.66 $67.66 146,184
2016-04-28 $69.66 $70.26 $69.01 $69.24 $69.24 258,055
2016-04-27 $69.80 $70.25 $68.85 $69.94 $69.94 121,474
2016-04-26 $69.83 $70.07 $68.09 $69.62 $69.62 142,076
2016-04-25 $69.29 $69.50 $68.63 $69.46 $69.46 135,380
2016-04-22 $69.50 $70.04 $69.34 $69.50 $69.50 251,241
2016-04-21 $70.28 $71.50 $69.28 $69.57 $69.57 182,372
2016-04-20 $69.91 $70.09 $68.95 $69.72 $69.72 72,862
2016-04-19 $69.58 $70.30 $69.25 $69.82 $69.82 130,236
2016-04-18 $68.87 $69.53 $68.64 $69.40 $69.40 145,729
2016-04-15 $68.96 $69.22 $68.23 $69.10 $69.10 142,233
2016-04-14 $69.16 $69.47 $68.47 $68.94 $68.94 303,030
2016-04-13 $69.55 $69.60 $69.00 $69.27 $69.27 375,669
2016-04-12 $68.00 $69.60 $67.69 $69.39 $69.39 379,501
2016-04-11 $68.04 $68.68 $67.66 $67.99 $67.99 166,441
2016-04-08 $67.38 $68.34 $66.33 $67.55 $67.55 398,222
2016-04-07 $67.03 $67.28 $65.87 $66.29 $66.29 199,863
2016-04-06 $65.97 $67.63 $65.96 $67.33 $67.33 112,292
2016-04-05 $66.13 $67.09 $65.63 $65.93 $65.93 165,421
2016-04-04 $66.19 $67.12 $66.06 $66.70 $66.70 530,826
2016-04-01 $65.15 $66.61 $64.66 $66.37 $66.37 283,138
2016-03-31 $63.90 $65.67 $63.55 $65.50 $65.50 745,015
2016-03-30 $65.25 $65.25 $63.61 $64.05 $64.05 218,619
2016-03-29 $62.90 $65.26 $62.82 $65.25 $65.25 209,200
2016-03-28 $63.53 $64.05 $62.77 $62.79 $62.79 152,261
2016-03-24 $63.30 $63.84 $62.68 $63.50 $63.50 255,856
2016-03-23 $64.21 $64.67 $63.46 $63.55 $63.55 129,307
2016-03-22 $64.12 $64.95 $63.59 $64.21 $64.21 134,249
2016-03-21 $64.65 $65.26 $64.20 $64.60 $64.60 169,480
2016-03-18 $63.86 $65.25 $63.28 $64.89 $64.89 956,508
2016-03-17 $61.31 $63.93 $60.62 $63.45 $63.45 295,973
2016-03-16 $60.69 $61.55 $60.03 $61.24 $61.24 285,349
2016-03-15 $61.32 $61.37 $60.66 $60.96 $60.96 420,086
2016-03-14 $60.67 $61.99 $60.00 $61.73 $61.73 199,364
2016-03-11 $60.05 $60.70 $59.80 $60.57 $60.57 241,743
2016-03-10 $58.68 $60.64 $58.39 $59.65 $59.65 624,831
2016-03-09 $57.45 $58.61 $56.96 $58.40 $58.40 160,980
2016-03-08 $58.76 $58.76 $56.88 $57.31 $57.31 152,629
2016-03-07 $57.67 $59.29 $57.13 $59.29 $59.29 195,332
2016-03-04 $57.15 $58.06 $56.74 $57.89 $57.89 293,901
2016-03-03 $57.10 $57.35 $55.96 $56.99 $56.99 319,873
2016-03-02 $58.06 $58.20 $56.80 $57.02 $57.02 204,055
2016-03-01 $58.00 $58.60 $56.41 $58.30 $58.30 278,137
2016-02-29 $58.55 $58.98 $57.45 $57.51 $57.51 265,112
2016-02-26 $59.30 $59.34 $56.09 $58.37 $58.37 329,573
2016-02-25 $54.45 $58.14 $54.45 $58.08 $58.08 1,001,033
2016-02-24 $48.97 $51.14 $48.72 $50.80 $50.80 318,432
2016-02-23 $48.98 $49.84 $48.96 $49.35 $49.35 437,053
2016-02-22 $48.45 $49.30 $47.95 $48.89 $48.89 149,869
2016-02-19 $48.10 $48.50 $47.20 $48.02 $48.02 126,161
2016-02-18 $49.02 $49.02 $47.73 $48.14 $48.14 123,238
2016-02-17 $48.68 $49.81 $48.25 $49.09 $49.09 280,966
2016-02-16 $45.14 $48.52 $45.14 $48.20 $48.20 349,189
2016-02-12 $46.19 $46.34 $45.23 $45.60 $45.60 401,686
2016-02-11 $47.11 $48.44 $45.68 $45.76 $45.76 306,532
2016-02-10 $48.30 $49.08 $47.47 $47.55 $47.55 223,767
2016-02-09 $48.38 $49.16 $47.26 $47.87 $47.87 667,104
2016-02-08 $50.69 $50.69 $48.20 $48.99 $48.99 407,789
2016-02-05 $52.74 $52.74 $50.54 $51.08 $51.08 328,259
2016-02-04 $52.38 $53.79 $52.38 $52.71 $52.71 359,023
2016-02-03 $53.64 $54.20 $51.69 $52.48 $52.48 287,608
2016-02-02 $54.29 $54.29 $53.06 $53.29 $53.29 152,621
2016-02-01 $55.37 $55.42 $54.46 $54.91 $54.91 287,961
2016-01-29 $55.00 $55.55 $54.40 $55.51 $55.51 321,300
2016-01-28 $55.80 $56.26 $54.95 $55.00 $55.00 175,227
2016-01-27 $56.38 $56.50 $55.14 $55.30 $55.30 369,542
2016-01-26 $54.99 $56.72 $54.71 $56.64 $56.64 179,402
2016-01-25 $55.22 $55.77 $54.46 $54.78 $54.78 191,794
2016-01-22 $55.68 $58.05 $55.20 $55.37 $55.37 231,237
2016-01-21 $54.24 $55.70 $53.94 $55.25 $55.25 329,862
2016-01-20 $55.18 $55.26 $52.56 $54.22 $54.22 419,729
2016-01-19 $57.28 $57.28 $54.84 $55.71 $55.71 260,624
2016-01-15 $56.49 $57.24 $56.22 $56.80 $56.80 294,363
2016-01-14 $56.73 $57.68 $56.34 $57.45 $57.45 287,289
2016-01-13 $57.46 $57.50 $56.38 $56.59 $56.59 290,755
2016-01-12 $58.14 $58.44 $56.62 $57.34 $57.34 243,592
2016-01-11 $57.61 $58.57 $56.65 $57.75 $57.75 364,504
2016-01-08 $58.87 $59.37 $57.43 $57.48 $57.48 197,249
2016-01-07 $58.24 $59.29 $58.20 $58.64 $58.64 207,871
2016-01-06 $59.56 $60.13 $58.71 $59.10 $59.10 129,585
2016-01-05 $60.27 $60.95 $60.05 $60.20 $60.20 90,033
2016-01-04 $60.68 $60.73 $59.80 $60.18 $60.18 203,586
2015-12-31 $60.80 $62.02 $59.89 $61.23 $61.23 159,033
2015-12-30 $60.56 $61.56 $60.30 $61.04 $61.04 191,193
2015-12-29 $60.76 $61.31 $59.94 $60.52 $60.52 262,181
2015-12-28 $60.83 $60.92 $60.22 $60.48 $60.48 195,088
2015-12-24 $61.20 $61.54 $60.72 $61.24 $61.24 31,658
2015-12-23 $60.97 $61.70 $60.45 $61.05 $61.05 122,484
2015-12-22 $61.49 $61.62 $60.76 $60.96 $60.96 158,356
2015-12-21 $62.04 $62.85 $61.11 $61.41 $61.41 91,870
2015-12-18 $62.35 $62.75 $61.47 $61.66 $61.66 475,492
2015-12-17 $63.42 $63.80 $62.62 $62.66 $62.66 224,115
2015-12-16 $62.06 $63.55 $61.84 $63.42 $63.42 108,171
2015-12-15 $62.09 $62.70 $61.05 $61.56 $61.56 173,670
2015-12-14 $62.85 $63.04 $60.99 $61.19 $61.19 213,969
2015-12-11 $62.87 $63.98 $62.12 $62.93 $62.93 165,101
2015-12-10 $64.01 $64.52 $63.51 $64.01 $64.01 162,153
2015-12-09 $64.27 $64.82 $63.60 $63.97 $63.97 173,729
2015-12-08 $64.42 $65.23 $63.84 $64.36 $64.36 273,482
2015-12-07 $65.50 $65.72 $64.37 $65.05 $65.05 200,070
2015-12-04 $65.17 $65.98 $64.90 $65.67 $65.67 170,357
2015-12-03 $66.39 $66.81 $65.01 $65.14 $65.14 122,747
2015-12-02 $67.02 $67.21 $64.80 $66.25 $66.25 266,139
2015-12-01 $66.27 $67.39 $66.06 $67.14 $67.14 218,500
2015-11-30 $66.34 $66.51 $65.66 $65.96 $65.96 208,657
2015-11-27 $65.28 $66.46 $65.25 $66.35 $66.35 66,961
2015-11-25 $64.41 $65.87 $64.35 $65.33 $65.33 158,593
2015-11-24 $63.02 $64.52 $62.52 $64.49 $64.49 141,775
2015-11-23 $62.51 $63.74 $62.51 $63.48 $63.48 88,399
2015-11-20 $63.50 $63.96 $62.32 $62.56 $62.56 115,642
2015-11-19 $62.91 $64.03 $62.91 $63.31 $63.31 87,406
2015-11-18 $61.94 $63.00 $61.77 $62.84 $62.84 243,153
2015-11-17 $62.66 $63.00 $61.60 $61.77 $61.77 205,209
2015-11-16 $62.10 $62.99 $61.47 $62.39 $62.39 138,857
2015-11-13 $61.78 $62.88 $61.72 $62.21 $62.21 113,547
2015-11-12 $62.45 $62.90 $61.60 $62.07 $62.07 163,156
2015-11-11 $62.10 $63.19 $62.06 $62.75 $62.75 189,388
2015-11-10 $62.46 $63.06 $61.58 $61.91 $61.91 212,266
2015-11-09 $62.47 $62.94 $62.01 $62.51 $62.51 235,553
2015-11-06 $62.81 $63.72 $62.54 $62.85 $62.85 298,232
2015-11-05 $60.25 $64.09 $59.82 $63.11 $63.11 561,288
2015-11-04 $60.82 $61.28 $59.88 $60.35 $60.35 308,350
2015-11-03 $59.98 $61.49 $59.29 $60.73 $60.73 309,867
2015-11-02 $59.91 $60.50 $59.20 $60.00 $60.00 333,967
2015-10-30 $59.79 $60.11 $58.81 $59.87 $59.87 257,142
2015-10-29 $61.28 $61.48 $59.75 $59.83 $59.83 263,406
2015-10-28 $58.91 $61.63 $58.91 $61.29 $61.29 205,640
2015-10-27 $59.43 $59.70 $58.38 $58.83 $58.83 174,464
2015-10-26 $60.43 $60.58 $59.51 $59.67 $59.67 176,584
2015-10-23 $61.96 $62.31 $60.32 $60.54 $60.54 134,962
2015-10-22 $61.39 $61.95 $60.89 $61.74 $61.74 141,202
2015-10-21 $62.19 $62.50 $61.16 $61.20 $61.20 84,837
2015-10-20 $61.34 $62.41 $61.25 $62.13 $62.13 131,472
2015-10-19 $60.57 $61.73 $60.57 $61.37 $61.37 347,462
2015-10-16 $61.00 $61.23 $60.13 $60.65 $60.65 205,056
2015-10-15 $60.77 $61.17 $60.53 $60.82 $60.82 403,670
2015-10-14 $61.63 $62.70 $60.20 $60.62 $60.62 380,745
2015-10-13 $61.20 $61.95 $60.76 $61.02 $61.02 132,893
2015-10-12 $60.76 $61.65 $60.27 $61.51 $61.51 182,469
2015-10-09 $62.58 $62.75 $60.72 $60.76 $60.76 344,550
2015-10-08 $62.51 $63.02 $61.35 $62.37 $62.37 318,667
2015-10-07 $63.00 $63.42 $62.33 $62.82 $62.82 385,904
2015-10-06 $62.96 $63.39 $61.93 $62.65 $62.65 677,648
2015-10-05 $62.12 $62.96 $62.12 $62.66 $62.66 311,566
2015-10-02 $60.57 $61.90 $60.33 $61.86 $61.86 278,582
2015-10-01 $60.54 $61.10 $59.81 $60.83 $60.83 325,688
2015-09-30 $61.42 $61.53 $59.83 $60.58 $60.58 327,449
2015-09-29 $61.78 $62.25 $60.41 $60.74 $60.74 421,910
2015-09-28 $63.49 $63.75 $61.52 $61.79 $61.79 187,654
2015-09-25 $64.75 $64.75 $63.59 $63.78 $63.78 156,166
2015-09-24 $65.01 $65.01 $63.81 $64.35 $64.35 156,523
2015-09-23 $64.75 $65.42 $64.11 $65.24 $65.24 187,647
2015-09-22 $65.85 $65.96 $64.14 $64.56 $64.56 100,014
2015-09-21 $67.48 $67.79 $66.22 $66.40 $66.40 136,590
2015-09-18 $65.97 $67.54 $65.80 $67.06 $67.06 530,580
2015-09-17 $67.47 $67.93 $65.95 $66.71 $66.71 285,582
2015-09-16 $67.09 $67.98 $67.01 $67.52 $67.52 173,612
2015-09-15 $66.31 $67.23 $66.03 $67.03 $67.03 199,538
2015-09-14 $66.40 $66.61 $66.11 $66.37 $66.37 157,460
2015-09-11 $65.16 $66.33 $64.88 $66.31 $66.31 118,732
2015-09-10 $64.87 $65.70 $64.54 $65.41 $65.41 109,562
2015-09-09 $64.67 $66.41 $63.71 $65.07 $65.07 276,545
2015-09-08 $64.00 $64.71 $63.93 $64.18 $64.18 288,564

Masonite International Corp (DOOR) News Headlines

Owens Corning to Buy Doormaker Masonite in $3.9 Billion Deal

None

bloomberg.com Feb. 9, 2024

Owens Corning Buys Door Maker Masonite International for $3.9 Billion

Owens Corning is buying door maker Masonite International for $3.9 billion to expand its product lines and brands.

investopedia.com Feb. 9, 2024

Notable & Quotable: Comedy

None

wsj.com April 1, 2024
Recent Masonite International Corp (DOOR) News
Similar Companies to Masonite International Corp (DOOR) in the Building Products & Equipment Industry
Stock Name Stock Ticker Industry Sector Employees
BMC Stock Holdings Inc BMCH Building Products & Equipment Industrials 22,000
JELD-WEN Holding Inc JELD Building Products & Equipment Industrials 20,400
Masco Corp MAS Building Products & Equipment Industrials 20,000
Owens Corning OC Building Products & Equipment Industrials 19,000
Carlisle Companies Inc CSL Building Products & Equipment Industrials 14,000
Masonite International Corp DOOR Building Products & Equipment Industrials 11,000
Cornerstone Building Brands Inc CNR Building Products & Equipment Industrials 10,000
Installed Building Products Inc IBP Building Products & Equipment Industrials 9,100
Builders Firstsource Inc BLDR Building Products & Equipment Industrials 8,300
Beacon Roofing Supply Inc - Class A BECN Building Products & Equipment Industrials 7,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.