EPR Properties (EPR) Exchange: NYSE

  1. Overview
  2. EPR Properties (EPR)

Data as of April 19, 2024

$41.42 ($0.00) 0.00%

EPR Properties - Daily Information
Click for more stock information on EPR Properties.
Daily Information Data
Date April 19, 2024
Open $41.18
Previous Close $41.42
High $41.49
Low $40.94
Adjusted Open $41.18
Previous Adjusted Close $41.42
Adjusted High $41.49
Adjusted Low $40.94

About EPR Properties (EPR)

EPR Properties is the leading diversified experiential net lease real estate investment trust (REIT), specializing in select enduring experiential properties in the real estate industry. We focus on real estate venues which create value by facilitating out-of-home leisure and recreation experiences where consumers choose to spend their discretionary time and money. We have nearly $6.5 billion in total investments across 44 states. We adhere to rigorous underwriting and investing criteria centered on key industry, property and tenant level cash flow standards. We believe our focused approach provides a competitive advantage and the potential for stable and attractive returns.

Invest in EPR Properties (EPR)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for EPR Properties (EPR)

Date Open High Low Close Adj.Close Volume
2024-04-05 $41.18 $41.49 $40.94 $41.42 $41.42 595,914
2024-04-04 $41.00 $41.95 $40.97 $41.42 $41.42 1,088,062
2024-04-03 $40.87 $40.93 $40.58 $40.69 $40.69 572,060
2024-04-02 $41.50 $41.55 $40.79 $40.93 $40.93 717,064
2024-04-01 $42.44 $42.49 $41.80 $41.82 $41.82 453,393
2024-03-28 $42.33 $42.69 $42.12 $42.45 $42.45 542,588
2024-03-27 $41.50 $42.23 $41.50 $42.18 $42.18 494,342
2024-03-26 $41.47 $41.61 $41.37 $41.46 $41.18 586,381
2024-03-25 $41.60 $41.71 $41.31 $41.34 $41.06 587,898
2024-03-22 $41.97 $41.98 $41.28 $41.41 $41.13 713,277
2024-03-21 $41.93 $42.27 $41.46 $41.83 $41.55 638,549
2024-03-20 $41.88 $42.00 $41.43 $41.68 $41.40 1,143,309
2024-03-19 $41.45 $42.11 $41.26 $42.09 $41.81 761,075
2024-03-18 $41.39 $42.04 $41.31 $41.45 $41.17 669,429
2024-03-15 $41.26 $41.72 $41.20 $41.35 $41.07 1,565,655
2024-03-14 $42.02 $42.19 $41.25 $41.59 $41.31 605,146
2024-03-13 $42.69 $42.94 $42.15 $42.18 $41.90 587,924
2024-03-12 $42.39 $43.02 $42.18 $42.89 $42.60 554,431
2024-03-11 $42.60 $42.97 $42.45 $42.51 $42.22 792,424
2024-03-08 $42.75 $43.07 $42.59 $42.61 $42.61 446,512
2024-03-07 $42.25 $42.66 $42.19 $42.38 $42.38 494,870
2024-03-06 $41.79 $42.06 $41.65 $42.03 $42.03 918,077
2024-03-05 $41.72 $41.90 $41.37 $41.51 $41.51 654,967
2024-03-04 $41.79 $42.08 $41.42 $42.00 $42.00 685,619
2024-03-01 $41.25 $41.77 $41.06 $41.76 $41.76 771,792
2024-02-29 $42.19 $42.19 $40.64 $41.08 $41.08 1,601,638
2024-02-28 $41.04 $41.83 $41.00 $41.40 $41.40 909,897
2024-02-27 $42.20 $42.35 $41.24 $41.50 $41.23 1,747,510
2024-02-26 $42.78 $42.81 $41.95 $41.97 $41.69 609,607
2024-02-23 $42.80 $43.45 $42.75 $42.87 $42.87 569,439
2024-02-22 $42.70 $42.96 $42.52 $42.81 $42.81 627,157
2024-02-21 $42.54 $42.70 $42.29 $42.58 $42.58 615,120
2024-02-20 $42.01 $42.55 $41.82 $42.51 $42.51 612,112
2024-02-16 $42.15 $42.54 $41.95 $42.18 $42.18 531,973
2024-02-15 $42.29 $42.70 $42.12 $42.54 $42.54 454,121
2024-02-14 $41.82 $42.09 $41.47 $41.90 $41.90 536,578
2024-02-13 $41.97 $41.97 $41.08 $41.62 $41.62 706,555
2024-02-12 $42.52 $42.87 $42.39 $42.59 $42.59 550,183
2024-02-09 $42.60 $42.79 $42.07 $42.40 $42.40 719,064
2024-02-08 $42.95 $43.45 $42.58 $42.59 $42.59 1,017,050
2024-02-07 $43.05 $43.25 $42.42 $43.00 $43.00 518,837
2024-02-06 $42.78 $43.62 $42.75 $42.93 $42.93 528,515
2024-02-05 $42.62 $42.99 $42.15 $42.78 $42.78 689,962
2024-02-02 $43.60 $43.81 $42.93 $42.99 $42.99 553,005
2024-02-01 $44.22 $44.26 $43.34 $44.09 $44.09 788,732
2024-01-31 $45.00 $45.38 $44.24 $44.27 $44.27 483,618
2024-01-30 $45.39 $45.43 $44.68 $44.94 $44.94 341,360
2024-01-29 $45.22 $45.87 $44.96 $45.78 $45.50 656,419
2024-01-26 $44.74 $45.14 $44.65 $45.14 $44.87 495,429
2024-01-25 $45.11 $45.18 $44.47 $44.60 $44.33 319,932
2024-01-24 $45.50 $45.53 $44.26 $44.42 $44.15 451,292
2024-01-23 $45.06 $45.20 $44.53 $44.98 $44.71 525,286
2024-01-22 $45.00 $45.40 $44.66 $44.76 $44.49 787,670
2024-01-19 $45.43 $45.44 $44.81 $45.06 $45.06 758,377
2024-01-18 $46.28 $46.49 $45.02 $45.23 $45.23 598,189
2024-01-17 $46.80 $47.03 $45.83 $46.22 $46.22 568,800
2024-01-16 $47.30 $47.56 $46.95 $47.17 $47.17 594,034
2024-01-12 $47.98 $48.03 $47.37 $47.51 $47.51 210,266
2024-01-11 $47.75 $47.80 $47.35 $47.50 $47.50 319,786
2024-01-10 $48.01 $48.32 $47.66 $47.80 $47.80 302,883
2024-01-09 $47.68 $47.89 $47.50 $47.83 $47.83 367,165
2024-01-08 $47.81 $48.28 $47.80 $48.11 $48.11 386,029
2024-01-05 $47.27 $48.23 $47.15 $47.79 $47.79 471,556
2024-01-04 $47.47 $47.88 $47.36 $47.48 $47.48 380,257
2024-01-03 $48.20 $48.39 $47.31 $47.39 $47.39 579,922
2024-01-02 $48.30 $48.97 $48.17 $48.75 $48.75 375,613
2023-12-29 $48.81 $49.02 $48.43 $48.45 $48.45 392,545
2023-12-28 $48.51 $49.06 $48.45 $49.02 $49.02 254,445
2023-12-27 $48.62 $49.07 $48.44 $48.98 $48.71 374,714
2023-12-26 $48.50 $48.91 $48.48 $48.62 $48.35 314,705
2023-12-22 $48.68 $49.03 $48.26 $48.40 $48.13 268,810
2023-12-21 $48.30 $48.56 $48.06 $48.52 $48.25 343,015
2023-12-20 $48.42 $48.98 $47.83 $47.83 $47.56 566,475
2023-12-19 $48.28 $48.54 $47.92 $48.41 $48.14 440,772
2023-12-18 $48.36 $48.36 $47.59 $48.03 $47.76 496,439
2023-12-15 $48.02 $48.39 $47.36 $47.36 $47.10 2,068,549
2023-12-14 $48.60 $49.10 $47.64 $48.21 $47.94 533,051
2023-12-13 $45.92 $48.03 $45.80 $47.84 $47.57 835,194
2023-12-12 $45.82 $46.29 $45.62 $45.93 $45.67 371,043
2023-12-11 $45.31 $46.18 $45.30 $45.92 $45.66 559,440
2023-12-08 $45.32 $45.49 $44.92 $45.27 $45.02 593,241
2023-12-07 $45.62 $45.90 $45.34 $45.40 $45.15 574,423
2023-12-06 $46.21 $46.79 $45.62 $45.62 $45.37 406,015
2023-12-05 $45.94 $46.74 $45.81 $45.95 $45.69 676,177
2023-12-04 $45.32 $46.11 $45.15 $46.02 $45.76 593,601
2023-12-01 $44.64 $45.40 $44.57 $45.40 $45.15 584,405
2023-11-30 $44.41 $44.69 $44.22 $44.62 $44.37 658,986
2023-11-29 $44.77 $44.88 $44.30 $44.42 $44.17 655,090
2023-11-28 $44.76 $45.20 $44.56 $44.77 $44.25 1,020,228
2023-11-27 $45.48 $45.48 $44.78 $44.88 $44.36 792,101
2023-11-24 $45.06 $45.66 $45.00 $45.60 $45.07 126,908
2023-11-22 $45.30 $45.42 $45.02 $45.13 $44.60 502,804
2023-11-21 $45.26 $45.45 $44.63 $44.87 $44.35 599,082
2023-11-20 $45.89 $45.95 $45.37 $45.55 $45.02 378,415
2023-11-17 $45.86 $46.05 $45.30 $45.90 $45.90 793,811
2023-11-16 $46.01 $46.14 $45.35 $45.37 $45.37 767,300
2023-11-15 $46.09 $46.63 $45.63 $45.98 $45.98 614,926
2023-11-14 $45.50 $46.73 $45.50 $46.07 $46.07 920,952
2023-11-13 $44.77 $44.80 $44.21 $44.46 $44.46 544,654
2023-11-10 $45.00 $45.14 $44.38 $45.09 $45.09 382,111
2023-11-09 $44.95 $45.16 $44.52 $44.65 $44.65 524,444
2023-11-08 $45.71 $45.84 $44.62 $44.69 $44.69 636,327
2023-11-07 $46.04 $46.04 $45.42 $45.49 $45.49 677,786
2023-11-06 $46.57 $46.69 $45.73 $45.97 $45.97 600,073
2023-11-03 $45.65 $47.03 $45.65 $46.71 $46.71 930,466
2023-11-02 $44.08 $45.38 $44.08 $45.24 $45.24 585,159
2023-11-01 $42.80 $43.65 $42.62 $43.64 $43.64 607,582
2023-10-31 $41.69 $42.75 $41.63 $42.70 $42.70 741,887
2023-10-30 $40.80 $41.56 $40.77 $41.43 $41.43 1,032,981
2023-10-27 $41.06 $41.28 $40.39 $40.81 $40.54 610,498
2023-10-26 $40.60 $41.51 $40.16 $40.97 $40.70 859,485
2023-10-25 $41.05 $41.37 $40.49 $40.55 $40.28 572,493
2023-10-24 $40.77 $41.56 $40.48 $41.49 $41.22 710,307
2023-10-23 $40.75 $41.23 $40.44 $40.51 $40.24 578,300
2023-10-20 $41.16 $41.51 $41.01 $41.02 $41.02 596,469
2023-10-19 $42.14 $42.36 $40.97 $41.13 $41.13 760,584
2023-10-18 $42.48 $42.92 $42.25 $42.45 $42.45 490,796
2023-10-17 $42.43 $43.12 $42.40 $42.93 $42.93 615,172
2023-10-16 $42.84 $43.12 $42.60 $42.61 $42.61 536,076
2023-10-13 $42.33 $42.59 $41.90 $42.52 $42.52 467,067
2023-10-12 $42.50 $42.54 $42.01 $42.09 $42.09 248,021
2023-10-11 $42.07 $42.64 $42.05 $42.62 $42.62 461,833
2023-10-10 $41.80 $42.16 $41.57 $41.87 $41.87 692,682
2023-10-09 $41.02 $42.09 $41.01 $41.80 $41.80 319,061
2023-10-06 $40.91 $41.70 $40.82 $41.30 $41.30 578,190
2023-10-05 $40.63 $41.38 $40.40 $41.27 $41.27 463,003
2023-10-04 $40.50 $40.65 $39.68 $40.60 $40.60 582,085
2023-10-03 $40.77 $41.10 $40.18 $40.43 $40.43 673,270
2023-10-02 $41.36 $41.92 $40.91 $41.03 $41.03 686,964
2023-09-29 $42.02 $42.37 $41.14 $41.54 $41.54 606,249
2023-09-28 $41.25 $41.98 $41.25 $41.72 $41.72 441,283
2023-09-27 $41.49 $42.29 $41.43 $41.52 $41.25 714,131
2023-09-26 $42.36 $42.39 $41.31 $41.32 $41.05 634,137
2023-09-25 $41.79 $42.69 $41.73 $42.51 $42.23 596,661
2023-09-22 $42.02 $42.48 $41.81 $41.89 $41.89 767,643
2023-09-21 $42.17 $42.41 $41.55 $41.76 $41.76 607,646
2023-09-20 $42.97 $43.50 $42.71 $42.76 $42.76 368,373
2023-09-19 $42.44 $42.83 $42.39 $42.59 $42.59 327,288
2023-09-18 $42.58 $43.14 $42.39 $42.44 $42.44 402,872
2023-09-15 $42.75 $42.92 $42.21 $42.60 $42.60 1,001,116
2023-09-14 $43.00 $43.42 $42.78 $42.95 $42.95 584,377
2023-09-13 $43.20 $43.29 $42.40 $42.56 $42.56 456,002
2023-09-12 $43.39 $43.58 $43.05 $43.27 $43.27 405,172
2023-09-11 $44.33 $44.40 $43.51 $43.65 $43.65 404,143
2023-09-08 $44.25 $44.41 $44.03 $44.22 $44.22 426,008
2023-09-07 $44.18 $44.26 $43.54 $44.09 $44.09 1,037,246
2023-09-06 $44.01 $44.35 $43.96 $44.26 $44.26 596,577
2023-09-05 $44.60 $44.62 $43.46 $44.01 $44.01 558,805
2023-09-01 $44.91 $45.34 $44.71 $44.81 $44.81 394,306
2023-08-31 $44.82 $45.00 $44.43 $44.78 $44.78 575,846
2023-08-30 $44.60 $45.16 $44.45 $44.88 $44.88 508,468
2023-08-29 $44.47 $44.99 $44.17 $44.88 $44.61 532,687
2023-08-28 $43.94 $44.64 $43.94 $44.35 $44.08 367,362
2023-08-25 $44.18 $44.27 $43.75 $43.90 $43.63 410,521
2023-08-24 $44.06 $44.79 $43.90 $43.91 $43.64 423,530
2023-08-23 $43.80 $44.51 $43.47 $44.22 $44.22 483,212
2023-08-22 $43.12 $43.77 $42.90 $43.50 $43.50 384,289
2023-08-21 $43.62 $43.65 $42.68 $43.01 $43.01 469,923
2023-08-18 $43.01 $43.77 $43.01 $43.57 $43.57 359,796
2023-08-17 $43.31 $44.00 $43.07 $43.39 $43.39 528,687
2023-08-16 $43.35 $44.00 $43.08 $43.28 $43.28 897,749
2023-08-15 $42.33 $43.25 $42.33 $43.16 $43.16 1,409,123
2023-08-14 $42.19 $42.83 $42.02 $42.79 $42.79 846,733
2023-08-11 $42.81 $42.99 $42.51 $42.82 $42.82 289,346
2023-08-10 $42.78 $43.17 $42.62 $42.98 $42.98 470,240
2023-08-09 $42.90 $42.98 $42.56 $42.67 $42.67 519,931
2023-08-08 $43.21 $43.41 $42.91 $43.04 $43.04 285,842
2023-08-07 $43.15 $43.68 $43.13 $43.64 $43.64 342,194
2023-08-04 $43.01 $43.68 $42.80 $43.12 $43.12 422,177
2023-08-03 $44.36 $44.45 $42.70 $43.01 $43.01 884,995
2023-08-02 $44.72 $44.92 $44.26 $44.35 $44.35 323,719
2023-08-01 $44.37 $45.31 $44.23 $45.01 $45.01 570,451
2023-07-31 $43.83 $44.72 $43.74 $44.64 $44.64 652,409
2023-07-28 $44.17 $44.30 $43.41 $43.69 $43.69 564,984
2023-07-27 $44.56 $44.97 $44.09 $44.10 $43.82 922,906
2023-07-26 $44.62 $45.04 $44.35 $44.46 $44.18 675,388
2023-07-25 $45.27 $45.36 $44.32 $44.60 $44.32 974,920
2023-07-24 $45.31 $45.72 $45.01 $45.09 $44.81 1,023,131
2023-07-21 $45.85 $46.00 $45.45 $45.50 $45.50 547,107
2023-07-20 $45.50 $45.99 $44.91 $45.76 $45.76 532,510
2023-07-19 $45.09 $45.38 $44.83 $45.27 $45.27 728,757
2023-07-18 $45.05 $45.39 $44.48 $44.86 $44.86 780,851
2023-07-17 $45.39 $45.77 $45.02 $45.15 $45.15 917,509
2023-07-14 $45.51 $45.70 $44.89 $45.55 $45.55 981,153
2023-07-13 $46.41 $46.69 $45.62 $45.98 $45.98 2,210,530
2023-07-12 $47.32 $47.70 $46.31 $46.40 $46.40 1,151,376
2023-07-11 $47.50 $47.60 $46.39 $46.59 $46.59 1,553,844
2023-07-10 $47.06 $47.41 $46.95 $47.25 $47.25 378,979
2023-07-07 $46.89 $47.50 $46.89 $47.12 $47.12 674,752
2023-07-06 $46.59 $47.19 $46.05 $47.03 $47.03 464,801
2023-07-05 $47.07 $47.71 $46.52 $47.21 $47.21 458,366
2023-07-03 $46.75 $47.35 $46.69 $47.24 $47.24 237,701
2023-06-30 $47.26 $47.32 $46.13 $46.80 $46.80 778,436
2023-06-29 $45.69 $47.02 $45.69 $46.97 $46.97 1,023,879
2023-06-28 $45.44 $46.08 $44.93 $45.96 $45.69 834,870
2023-06-27 $44.59 $45.69 $44.50 $45.49 $45.49 314,840
2023-06-26 $43.74 $44.89 $43.60 $44.63 $44.63 276,174
2023-06-23 $43.76 $44.20 $43.55 $43.69 $43.69 455,201
2023-06-22 $44.47 $44.49 $43.54 $44.09 $44.09 691,948
2023-06-21 $45.08 $45.08 $44.28 $44.38 $44.38 448,674
2023-06-20 $46.34 $46.35 $45.09 $45.13 $45.13 579,410
2023-06-16 $45.93 $46.20 $45.58 $45.80 $45.80 786,521
2023-06-15 $45.54 $45.80 $45.11 $45.76 $45.76 309,771
2023-06-14 $45.99 $46.21 $45.10 $45.71 $45.71 571,399
2023-06-13 $45.28 $45.89 $45.21 $45.60 $45.60 464,538
2023-06-12 $45.35 $45.55 $44.90 $45.30 $45.30 307,778
2023-06-09 $45.25 $45.54 $45.01 $45.37 $45.37 401,134
2023-06-08 $44.32 $45.30 $43.70 $45.24 $45.24 540,059
2023-06-07 $44.01 $44.82 $43.83 $44.52 $44.52 408,704
2023-06-06 $42.84 $43.84 $42.84 $43.75 $43.75 514,132
2023-06-05 $43.54 $43.73 $42.63 $42.71 $42.71 367,500
2023-06-02 $42.15 $44.22 $42.00 $43.89 $43.89 666,296
2023-06-01 $41.76 $41.76 $41.16 $41.35 $41.35 342,359
2023-05-31 $41.17 $41.85 $41.05 $41.71 $41.71 496,097
2023-05-30 $41.60 $41.91 $41.10 $41.20 $41.20 327,165
2023-05-26 $41.30 $41.69 $40.82 $41.66 $41.38 392,912
2023-05-25 $41.69 $41.74 $41.06 $41.28 $41.01 347,458
2023-05-24 $41.90 $42.04 $41.59 $41.67 $41.39 262,168
2023-05-23 $42.36 $42.72 $42.08 $42.11 $41.83 324,776
2023-05-22 $42.14 $42.38 $41.90 $42.25 $41.97 282,004
2023-05-19 $42.25 $42.50 $41.66 $41.97 $41.69 311,001
2023-05-18 $41.73 $42.15 $41.58 $41.85 $41.57 340,614
2023-05-17 $41.84 $42.22 $41.59 $42.01 $41.73 351,293
2023-05-16 $42.05 $42.07 $41.39 $41.63 $41.35 541,022
2023-05-15 $41.19 $42.42 $40.95 $41.93 $41.65 466,781
2023-05-12 $41.71 $41.71 $40.73 $40.97 $40.70 358,146
2023-05-11 $41.83 $42.00 $41.50 $41.62 $41.34 472,125
2023-05-10 $42.50 $42.61 $41.79 $42.09 $41.81 357,633
2023-05-09 $42.08 $42.32 $41.59 $41.97 $41.69 294,701
2023-05-08 $42.41 $42.43 $41.85 $42.35 $42.07 260,010
2023-05-05 $42.59 $42.88 $42.00 $42.30 $42.30 297,717
2023-05-04 $41.64 $42.60 $41.40 $42.18 $42.18 339,464
2023-05-03 $41.49 $42.64 $41.29 $41.78 $41.78 955,433
2023-05-02 $41.50 $41.72 $40.72 $41.21 $41.21 360,739
2023-05-01 $41.82 $42.06 $41.46 $41.72 $41.72 413,656
2023-04-28 $41.72 $42.10 $41.42 $41.96 $41.96 938,111
2023-04-27 $39.59 $42.08 $39.02 $41.71 $41.71 1,188,281
2023-04-26 $40.63 $40.87 $40.23 $40.23 $39.97 529,254
2023-04-25 $40.13 $40.83 $40.13 $40.74 $40.47 597,121
2023-04-24 $40.19 $40.42 $39.67 $40.41 $40.41 443,487
2023-04-21 $40.43 $40.71 $39.71 $40.16 $40.16 712,227
2023-04-20 $40.00 $40.47 $40.00 $40.31 $40.31 288,818
2023-04-19 $39.29 $40.47 $39.21 $40.45 $40.45 460,671
2023-04-18 $39.75 $39.85 $39.40 $39.51 $39.51 270,859
2023-04-17 $39.70 $39.78 $39.13 $39.76 $39.76 721,379
2023-04-14 $39.73 $40.09 $39.00 $39.64 $39.64 551,632
2023-04-13 $39.01 $39.65 $38.72 $39.58 $39.58 580,879
2023-04-12 $40.13 $40.14 $38.93 $39.02 $39.02 693,534
2023-04-11 $38.96 $40.03 $38.84 $39.70 $39.70 699,561
2023-04-10 $38.15 $38.79 $38.01 $38.76 $38.76 542,722
2023-04-06 $37.99 $38.26 $37.60 $38.25 $38.25 353,116
2023-04-05 $38.36 $38.61 $37.58 $37.77 $37.77 581,610
2023-04-04 $38.63 $38.70 $37.84 $38.51 $38.51 479,421
2023-04-03 $38.11 $38.63 $38.03 $38.43 $38.43 541,846
2023-03-31 $37.25 $38.14 $37.25 $38.10 $38.10 587,784
2023-03-30 $37.36 $37.60 $36.81 $36.98 $36.98 688,466
2023-03-29 $37.04 $37.26 $36.72 $37.18 $36.91 711,154
2023-03-28 $35.46 $37.10 $35.28 $36.80 $36.53 1,551,622
2023-03-27 $35.89 $36.17 $35.56 $35.66 $35.40 408,994
2023-03-24 $34.17 $35.29 $33.92 $35.29 $35.03 457,788
2023-03-23 $34.92 $35.28 $34.24 $34.43 $34.18 650,860
2023-03-22 $36.55 $36.55 $34.58 $34.61 $34.35 736,133
2023-03-21 $37.24 $37.46 $36.60 $36.76 $36.49 401,787
2023-03-20 $36.15 $37.06 $36.07 $36.77 $36.50 512,646
2023-03-17 $37.01 $37.01 $35.59 $35.71 $35.71 1,017,607
2023-03-16 $38.17 $38.19 $36.87 $37.20 $37.20 565,624
2023-03-15 $38.12 $38.95 $37.88 $38.52 $38.52 822,492
2023-03-14 $39.17 $39.77 $38.35 $38.77 $38.77 586,802
2023-03-13 $37.30 $38.65 $37.18 $38.25 $38.25 701,621
2023-03-10 $39.11 $39.19 $37.35 $37.66 $37.66 539,661
2023-03-09 $40.23 $40.45 $39.05 $39.11 $39.11 473,361
2023-03-08 $40.40 $40.81 $40.17 $40.39 $40.39 288,211
2023-03-07 $40.99 $41.04 $40.29 $40.38 $40.38 303,706
2023-03-06 $41.39 $41.52 $40.92 $40.93 $40.93 366,290
2023-03-03 $40.82 $41.32 $40.72 $41.28 $41.28 358,648
2023-03-02 $40.42 $40.69 $40.18 $40.64 $40.64 308,725
2023-03-01 $40.61 $40.90 $40.33 $40.64 $40.64 404,603
2023-02-28 $40.98 $41.34 $40.80 $40.84 $40.84 530,236
2023-02-27 $41.15 $41.71 $40.84 $41.04 $41.04 355,384
2023-02-24 $41.57 $41.81 $40.52 $40.93 $40.93 565,481
2023-02-23 $41.97 $42.25 $41.28 $42.13 $42.13 456,785
2023-02-22 $41.79 $42.27 $41.54 $41.66 $41.66 421,647
2023-02-21 $42.01 $42.25 $41.34 $41.63 $41.63 401,446
2023-02-17 $42.37 $42.50 $41.82 $42.31 $42.31 297,217
2023-02-16 $42.58 $43.21 $42.37 $42.50 $42.50 368,600
2023-02-15 $42.23 $43.17 $42.00 $43.13 $43.13 320,375
2023-02-14 $42.60 $43.23 $42.28 $42.58 $42.58 294,358
2023-02-13 $42.44 $43.20 $42.37 $43.09 $43.09 318,677
2023-02-10 $42.07 $42.45 $41.93 $42.40 $42.40 224,597
2023-02-09 $43.25 $43.32 $41.90 $42.10 $42.10 565,467
2023-02-08 $43.06 $43.29 $42.70 $42.77 $42.77 451,627
2023-02-07 $42.70 $43.41 $42.33 $43.13 $43.13 560,151
2023-02-06 $42.30 $43.06 $41.93 $42.97 $42.97 475,384
2023-02-03 $42.80 $43.03 $42.15 $42.69 $42.69 789,391
2023-02-02 $42.98 $43.99 $42.78 $43.51 $43.51 581,674
2023-02-01 $42.27 $42.94 $41.55 $42.66 $42.66 468,776
2023-01-31 $41.74 $42.61 $41.63 $42.48 $42.48 690,694
2023-01-30 $42.07 $42.45 $41.51 $41.78 $41.78 588,344
2023-01-27 $42.11 $43.08 $42.03 $42.68 $42.40 883,695
2023-01-26 $41.65 $42.06 $41.48 $42.03 $41.76 355,038
2023-01-25 $41.20 $41.58 $41.01 $41.45 $41.18 361,796
2023-01-24 $41.15 $41.64 $40.96 $41.37 $41.10 364,112
2023-01-23 $40.50 $41.52 $40.18 $41.42 $41.15 433,720
2023-01-20 $39.80 $40.41 $39.40 $40.39 $40.13 324,317
2023-01-19 $39.78 $39.90 $39.29 $39.77 $39.51 426,731
2023-01-18 $41.00 $41.13 $40.09 $40.12 $39.86 494,171
2023-01-17 $39.99 $40.87 $39.80 $40.83 $40.56 626,736
2023-01-13 $39.49 $40.11 $39.24 $39.86 $39.60 835,915
2023-01-12 $39.24 $39.79 $38.80 $39.67 $39.41 638,190
2023-01-11 $37.92 $39.02 $37.65 $39.01 $38.75 868,626
2023-01-10 $37.01 $37.54 $36.81 $37.43 $37.19 431,344
2023-01-09 $37.15 $37.92 $37.05 $37.14 $36.90 552,025
2023-01-06 $36.32 $37.20 $36.32 $37.10 $37.10 507,060
2023-01-05 $36.94 $37.00 $36.14 $36.18 $36.18 710,287
2023-01-04 $37.29 $38.46 $37.03 $37.24 $37.24 906,855
2023-01-03 $37.91 $38.22 $36.70 $36.86 $36.86 838,942
2022-12-30 $37.53 $37.75 $37.02 $37.72 $37.72 689,861
2022-12-29 $37.45 $38.02 $37.32 $37.73 $37.73 618,181
2022-12-28 $38.16 $38.34 $37.36 $37.39 $37.12 754,232
2022-12-27 $38.35 $38.64 $37.91 $38.27 $37.99 679,656
2022-12-23 $37.32 $38.40 $37.16 $38.31 $38.31 529,024
2022-12-22 $38.69 $38.76 $36.51 $37.50 $37.50 1,321,235
2022-12-21 $39.35 $40.07 $39.20 $39.25 $39.25 676,246
2022-12-20 $39.42 $39.61 $38.81 $38.95 $38.95 538,452
2022-12-19 $40.14 $40.25 $39.14 $39.51 $39.51 551,745
2022-12-16 $40.50 $40.75 $39.47 $40.22 $40.22 1,060,414
2022-12-15 $40.65 $40.96 $40.46 $40.71 $40.71 541,654
2022-12-14 $40.78 $41.84 $40.78 $41.13 $41.13 581,191
2022-12-13 $41.81 $42.06 $40.85 $41.03 $41.03 629,783
2022-12-12 $40.85 $41.07 $40.12 $40.68 $40.68 719,626
2022-12-09 $40.72 $41.03 $40.60 $40.78 $40.78 635,387
2022-12-08 $41.11 $41.45 $40.70 $40.78 $40.78 361,761
2022-12-07 $40.51 $41.73 $40.29 $40.79 $40.79 363,360
2022-12-06 $40.57 $40.93 $40.17 $40.65 $40.65 321,449
2022-12-05 $41.45 $41.58 $40.61 $40.69 $40.69 308,425
2022-12-02 $41.31 $41.83 $41.00 $41.55 $41.55 284,183
2022-12-01 $41.91 $42.49 $41.32 $41.53 $41.53 443,963
2022-11-30 $40.76 $41.63 $40.31 $41.61 $41.61 463,507
2022-11-29 $40.29 $40.81 $39.98 $40.77 $40.77 282,138
2022-11-28 $40.90 $41.40 $40.17 $40.29 $40.02 443,936
2022-11-25 $40.71 $41.30 $40.66 $41.18 $40.90 196,793
2022-11-23 $40.90 $41.11 $40.55 $40.59 $40.32 244,507
2022-11-22 $40.45 $40.97 $40.23 $40.91 $40.64 263,222
2022-11-21 $39.80 $40.38 $39.73 $40.12 $39.85 208,869
2022-11-18 $40.36 $40.45 $39.92 $40.03 $39.76 236,532
2022-11-17 $39.09 $39.73 $38.98 $39.71 $39.44 485,596
2022-11-16 $39.72 $40.16 $39.38 $39.45 $39.19 314,202
2022-11-15 $39.46 $39.99 $39.09 $39.94 $39.67 570,678
2022-11-14 $39.39 $39.82 $38.86 $38.88 $38.62 271,402
2022-11-11 $40.19 $40.46 $39.40 $39.55 $39.29 657,594
2022-11-10 $39.75 $40.78 $39.42 $40.05 $39.78 802,321
2022-11-09 $39.00 $39.49 $38.11 $38.19 $37.93 502,281
2022-11-08 $39.32 $39.65 $38.82 $39.19 $38.93 371,252
2022-11-07 $39.55 $39.79 $38.46 $39.09 $38.83 316,297
2022-11-04 $38.95 $39.56 $38.44 $39.28 $39.28 298,075
2022-11-03 $37.26 $38.64 $37.08 $38.28 $38.28 372,356
2022-11-02 $38.66 $39.11 $37.76 $37.94 $37.94 436,079
2022-11-01 $39.07 $39.36 $38.80 $39.07 $39.07 420,251
2022-10-31 $38.56 $38.94 $38.45 $38.60 $38.60 504,557
2022-10-28 $38.34 $38.97 $38.16 $38.83 $38.83 553,109
2022-10-27 $38.97 $39.04 $38.37 $38.60 $38.33 418,998
2022-10-26 $38.50 $38.82 $38.19 $38.44 $38.17 436,453
2022-10-25 $37.30 $38.75 $37.30 $38.46 $38.19 364,294
2022-10-24 $37.75 $38.03 $36.91 $37.21 $36.95 340,827
2022-10-21 $36.71 $37.38 $36.29 $37.32 $37.06 324,970
2022-10-20 $37.00 $37.53 $36.61 $36.66 $36.40 378,676
2022-10-19 $37.45 $37.84 $36.81 $36.96 $36.96 308,164
2022-10-18 $38.12 $38.68 $37.78 $38.04 $38.04 406,120
2022-10-17 $37.45 $38.06 $37.20 $37.33 $37.33 444,553
2022-10-14 $37.45 $37.96 $36.60 $36.69 $36.69 494,393
2022-10-13 $36.20 $37.52 $35.80 $37.21 $37.21 442,424
2022-10-12 $36.00 $37.01 $35.60 $36.66 $36.66 645,687
2022-10-11 $35.84 $36.11 $35.16 $36.05 $36.05 880,553
2022-10-10 $36.03 $36.60 $35.83 $35.83 $35.83 467,106
2022-10-07 $36.33 $36.60 $35.50 $35.80 $35.80 477,291
2022-10-06 $37.19 $37.40 $36.40 $36.58 $36.58 503,202
2022-10-05 $37.27 $37.43 $36.38 $37.26 $37.26 425,912
2022-10-04 $36.86 $38.02 $36.62 $38.02 $38.02 581,990
2022-10-03 $36.52 $36.52 $35.53 $36.13 $36.13 517,877
2022-09-30 $35.40 $36.15 $35.37 $35.86 $35.86 767,972
2022-09-29 $36.60 $36.83 $34.58 $35.20 $35.20 1,075,443
2022-09-28 $37.10 $38.12 $36.73 $37.43 $37.14 1,492,196
2022-09-27 $36.50 $37.06 $36.13 $36.66 $36.38 912,466
2022-09-26 $38.00 $38.03 $35.70 $36.05 $35.77 983,867
2022-09-23 $38.45 $38.92 $37.72 $38.35 $38.05 706,544
2022-09-22 $41.67 $41.67 $39.08 $39.08 $38.78 877,903
2022-09-21 $42.20 $42.49 $41.59 $41.61 $41.29 1,389,567
2022-09-20 $41.66 $41.89 $41.33 $41.82 $41.50 1,139,308
2022-09-19 $41.02 $42.25 $41.01 $42.06 $41.73 1,062,425
2022-09-16 $41.77 $42.00 $40.68 $41.52 $41.20 927,013
2022-09-15 $42.48 $43.05 $42.05 $42.08 $41.75 443,587
2022-09-14 $42.80 $42.80 $41.67 $42.36 $42.03 607,461
2022-09-13 $43.77 $44.13 $42.55 $42.85 $42.85 602,851
2022-09-12 $44.19 $44.98 $44.00 $44.92 $44.92 476,203
2022-09-09 $43.48 $43.99 $43.23 $43.76 $43.76 434,425
2022-09-08 $42.13 $43.15 $42.00 $42.94 $42.94 541,013
2022-09-07 $42.23 $42.73 $41.93 $42.50 $42.50 739,368
2022-09-06 $42.27 $42.54 $41.42 $42.09 $42.09 678,849
2022-09-02 $43.27 $43.43 $42.14 $42.21 $42.21 464,065
2022-09-01 $43.22 $43.26 $42.17 $42.74 $42.74 745,636
2022-08-31 $44.25 $44.36 $43.40 $43.49 $43.49 549,714
2022-08-30 $44.87 $44.96 $43.99 $44.04 $44.04 416,750
2022-08-29 $45.27 $45.43 $44.90 $44.95 $44.67 509,439
2022-08-26 $46.45 $46.67 $45.36 $45.54 $45.54 890,567
2022-08-25 $46.53 $46.95 $46.45 $46.57 $46.57 640,936
2022-08-24 $47.01 $47.09 $46.05 $46.26 $46.26 1,257,906
2022-08-23 $48.06 $48.36 $47.38 $47.39 $47.39 580,291
2022-08-22 $47.78 $48.48 $47.68 $47.90 $47.90 730,157
2022-08-19 $49.36 $49.79 $46.48 $48.49 $48.49 2,298,647
2022-08-18 $51.45 $52.05 $51.21 $51.73 $51.73 481,526
2022-08-17 $54.19 $54.33 $50.16 $51.42 $51.42 1,332,000
2022-08-16 $55.41 $55.70 $55.09 $55.41 $55.41 367,872
2022-08-15 $55.43 $55.90 $55.25 $55.43 $55.43 301,686
2022-08-12 $54.96 $55.56 $54.83 $55.36 $55.36 240,930
2022-08-11 $54.56 $55.12 $54.27 $54.61 $54.61 292,562
2022-08-10 $53.93 $54.44 $53.75 $54.22 $54.22 300,438
2022-08-09 $53.00 $53.36 $52.81 $53.35 $53.35 351,358
2022-08-08 $52.81 $53.72 $52.71 $52.91 $52.91 345,616
2022-08-05 $51.93 $52.49 $51.46 $52.44 $52.44 305,239
2022-08-04 $52.55 $52.74 $51.81 $51.99 $51.99 391,190
2022-08-03 $53.48 $54.01 $52.68 $52.68 $52.68 425,442
2022-08-02 $54.60 $54.63 $53.06 $53.24 $53.24 565,581
2022-08-01 $53.81 $54.48 $53.00 $54.32 $54.32 487,037
2022-07-29 $53.18 $54.29 $52.98 $53.81 $53.81 342,080
2022-07-28 $52.81 $53.35 $52.35 $53.25 $53.25 343,552
2022-07-27 $52.52 $52.91 $52.27 $52.80 $52.53 288,786
2022-07-26 $52.37 $52.69 $52.00 $52.22 $51.95 335,125
2022-07-25 $51.48 $52.37 $51.03 $52.31 $52.04 354,677
2022-07-22 $51.45 $51.92 $50.96 $51.28 $51.02 371,517
2022-07-21 $51.74 $51.74 $50.97 $51.55 $51.29 319,180
2022-07-20 $51.90 $52.34 $51.29 $52.04 $51.77 349,039
2022-07-19 $50.78 $52.24 $50.75 $52.09 $51.82 496,296
2022-07-18 $49.51 $50.42 $49.31 $50.32 $50.06 499,197
2022-07-15 $48.30 $49.31 $47.93 $49.21 $48.96 324,579
2022-07-14 $47.09 $47.82 $47.09 $47.77 $47.52 220,021
2022-07-13 $47.57 $48.18 $47.36 $47.95 $47.70 260,241
2022-07-12 $47.83 $48.62 $47.59 $48.07 $47.82 324,206
2022-07-11 $48.38 $48.66 $47.61 $48.15 $47.90 206,306
2022-07-08 $48.84 $49.10 $48.30 $48.54 $48.29 326,259
2022-07-07 $48.09 $49.05 $47.77 $48.79 $48.54 477,671
2022-07-06 $47.21 $47.71 $46.64 $47.14 $46.90 231,934
2022-07-05 $47.16 $47.34 $46.15 $47.30 $47.06 321,209
2022-07-01 $46.83 $47.60 $46.23 $47.57 $47.33 291,484
2022-06-30 $46.42 $47.85 $46.34 $46.93 $46.69 521,189
2022-06-29 $47.46 $47.66 $46.76 $47.25 $47.01 394,253
2022-06-28 $48.16 $48.92 $47.58 $47.85 $47.33 633,544
2022-06-27 $47.65 $47.98 $47.19 $47.62 $47.10 362,550
2022-06-24 $46.38 $47.76 $46.33 $47.60 $47.08 561,556
2022-06-23 $45.55 $46.17 $45.27 $45.99 $45.49 381,381
2022-06-22 $44.97 $46.01 $44.67 $45.43 $44.94 409,580
2022-06-21 $45.51 $46.26 $44.84 $45.33 $44.84 355,481
2022-06-17 $44.00 $45.22 $43.81 $45.05 $44.56 804,142
2022-06-16 $44.49 $44.99 $43.78 $43.99 $43.51 576,910
2022-06-15 $44.28 $46.27 $44.09 $45.65 $45.15 807,804
2022-06-14 $44.93 $44.93 $42.96 $43.56 $43.09 1,178,392
2022-06-13 $46.89 $47.03 $44.74 $44.90 $44.41 617,906
2022-06-10 $48.51 $48.84 $47.98 $48.08 $47.56 571,638
2022-06-09 $50.00 $50.00 $49.15 $49.22 $48.68 573,477
2022-06-08 $51.00 $51.00 $49.94 $50.20 $49.65 438,656
2022-06-07 $50.00 $51.27 $49.80 $51.25 $50.69 330,849
2022-06-06 $50.57 $50.67 $50.04 $50.23 $49.68 318,494
2022-06-03 $51.13 $51.39 $49.80 $50.11 $49.56 340,570
2022-06-02 $51.09 $51.50 $50.13 $51.39 $50.83 421,707
2022-06-01 $51.49 $51.50 $49.28 $51.19 $50.63 491,155
2022-05-31 $50.77 $51.34 $50.51 $51.24 $50.68 587,137
2022-05-27 $49.82 $50.77 $49.82 $50.77 $50.22 322,287
2022-05-26 $49.86 $50.63 $49.83 $50.09 $49.28 465,458
2022-05-25 $48.72 $49.68 $48.45 $49.46 $48.66 291,579
2022-05-24 $49.50 $49.50 $48.20 $48.83 $48.04 561,095
2022-05-23 $50.50 $51.36 $49.63 $49.76 $48.95 380,656
2022-05-20 $51.37 $51.45 $49.39 $50.50 $49.68 546,893
2022-05-19 $50.55 $51.37 $50.06 $50.82 $50.00 424,120
2022-05-18 $51.15 $51.63 $50.55 $50.94 $50.11 603,246
2022-05-17 $50.57 $51.51 $50.22 $51.32 $50.49 379,738
2022-05-16 $50.31 $50.81 $49.91 $50.02 $49.21 426,028
2022-05-13 $49.22 $50.24 $48.56 $50.19 $49.38 438,686
2022-05-12 $49.74 $49.90 $47.31 $48.40 $47.61 1,756,930
2022-05-11 $50.69 $51.45 $49.68 $49.89 $49.08 723,802
2022-05-10 $50.93 $51.41 $49.12 $50.48 $49.66 674,078
2022-05-09 $52.05 $52.10 $50.12 $50.40 $49.58 695,350
2022-05-06 $52.57 $52.79 $51.26 $52.57 $51.72 513,615
2022-05-05 $53.22 $54.23 $52.39 $52.84 $51.98 736,349
2022-05-04 $51.94 $53.60 $51.59 $53.20 $52.34 373,879
2022-05-03 $51.29 $52.42 $50.57 $52.10 $51.25 448,213
2022-05-02 $52.77 $53.26 $50.38 $51.17 $50.34 588,265
2022-04-29 $54.69 $54.69 $52.46 $52.52 $51.67 735,697
2022-04-28 $54.25 $55.10 $53.38 $55.03 $54.14 293,490
2022-04-27 $54.12 $54.70 $53.71 $54.15 $53.01 410,516
2022-04-26 $55.16 $55.67 $53.99 $54.06 $52.92 356,837
2022-04-25 $55.97 $55.97 $53.97 $55.43 $54.26 515,405
2022-04-22 $55.37 $56.38 $55.00 $55.89 $54.71 759,796
2022-04-21 $55.73 $56.27 $55.24 $55.43 $54.26 554,448
2022-04-20 $55.39 $55.93 $55.18 $55.35 $54.18 458,786
2022-04-19 $53.87 $55.10 $53.87 $55.02 $53.86 486,140
2022-04-18 $53.44 $54.34 $53.36 $53.77 $52.63 484,208
2022-04-14 $52.95 $53.51 $52.66 $53.44 $52.31 421,016
2022-04-13 $51.34 $52.98 $51.34 $52.89 $51.77 330,507
2022-04-12 $51.72 $52.23 $51.05 $51.26 $50.18 467,573
2022-04-11 $52.10 $52.46 $51.33 $51.68 $50.59 370,441
2022-04-08 $52.10 $52.59 $51.82 $52.16 $51.06 330,878
2022-04-07 $53.49 $53.69 $51.99 $52.41 $51.30 472,177
2022-04-06 $53.00 $53.91 $52.66 $53.79 $52.65 566,265
2022-04-05 $54.50 $55.17 $53.36 $53.40 $52.27 426,728
2022-04-04 $55.36 $55.36 $53.60 $54.33 $53.18 565,442
2022-04-01 $55.06 $55.75 $54.90 $55.36 $54.19 378,124
2022-03-31 $54.89 $55.68 $54.71 $54.71 $53.55 495,296
2022-03-30 $55.45 $55.93 $54.65 $54.84 $53.68 387,636
2022-03-29 $54.42 $56.29 $54.21 $56.00 $54.54 804,280
2022-03-28 $53.76 $54.12 $53.34 $53.86 $52.46 469,040
2022-03-25 $52.97 $53.94 $52.74 $53.51 $52.12 478,209
2022-03-24 $52.32 $52.83 $52.30 $52.79 $51.42 376,919
2022-03-23 $52.50 $52.90 $51.93 $52.23 $50.87 337,844
2022-03-22 $51.99 $52.62 $51.99 $52.50 $51.14 582,280
2022-03-21 $51.70 $52.21 $51.49 $51.66 $50.32 345,308
2022-03-18 $51.70 $51.70 $50.82 $51.54 $50.20 747,744
2022-03-17 $51.73 $51.96 $51.37 $51.66 $50.32 440,533
2022-03-16 $52.22 $52.64 $50.85 $51.73 $50.39 681,425
2022-03-15 $52.00 $52.49 $51.10 $51.68 $50.34 528,684
2022-03-14 $52.71 $52.81 $51.40 $51.71 $50.37 501,942
2022-03-11 $53.00 $53.38 $52.47 $52.60 $51.23 522,652
2022-03-10 $51.82 $52.49 $51.28 $52.42 $51.06 590,961
2022-03-09 $51.85 $52.90 $51.76 $52.54 $51.17 889,921
2022-03-08 $50.87 $51.73 $50.75 $51.05 $49.72 748,868
2022-03-07 $51.70 $51.78 $50.41 $50.57 $49.26 566,429
2022-03-04 $50.95 $51.80 $50.47 $51.77 $50.42 492,634
2022-03-03 $51.01 $51.59 $50.44 $51.35 $50.01 628,397
2022-03-02 $49.06 $50.86 $49.06 $50.79 $49.47 558,019
2022-03-01 $49.66 $50.02 $48.85 $49.26 $47.98 645,541
2022-02-28 $49.22 $50.32 $49.01 $49.80 $48.51 790,650
2022-02-25 $49.59 $50.18 $48.52 $50.12 $48.82 560,785
2022-02-24 $47.50 $49.26 $46.89 $49.17 $47.65 1,022,943
2022-02-23 $48.08 $50.94 $47.95 $48.91 $47.40 2,402,219
2022-02-22 $46.35 $46.81 $45.08 $45.70 $44.29 871,606
2022-02-18 $46.64 $47.33 $46.46 $46.96 $45.51 764,868
2022-02-17 $46.61 $46.97 $46.20 $46.61 $45.17 622,157
2022-02-16 $46.42 $47.15 $46.28 $47.09 $45.64 1,121,300
2022-02-15 $44.81 $46.16 $44.81 $46.11 $44.69 930,166
2022-02-14 $44.38 $45.07 $43.29 $44.56 $43.19 1,743,613
2022-02-11 $44.56 $45.35 $44.06 $44.29 $42.92 566,864
2022-02-10 $44.66 $45.69 $44.04 $44.27 $42.91 397,178
2022-02-09 $44.86 $45.52 $44.81 $45.26 $43.86 519,723
2022-02-08 $44.02 $44.40 $43.73 $44.28 $42.91 425,879
2022-02-07 $44.32 $44.68 $43.71 $43.93 $42.58 471,285
2022-02-04 $43.54 $44.66 $43.11 $44.30 $42.93 559,649
2022-02-03 $44.12 $44.76 $43.76 $43.79 $42.44 430,730
2022-02-02 $45.25 $45.88 $44.23 $44.48 $43.11 808,158
2022-02-01 $44.09 $45.74 $44.09 $45.31 $43.91 1,066,811
2022-01-31 $42.52 $44.09 $42.07 $43.97 $42.61 1,294,663
2022-01-28 $42.13 $43.08 $41.14 $43.08 $41.75 582,918
2022-01-27 $44.05 $44.67 $42.34 $42.56 $41.01 462,718
2022-01-26 $44.82 $45.52 $43.38 $43.78 $42.19 623,189
2022-01-25 $43.35 $44.77 $42.66 $44.33 $42.72 645,027
2022-01-24 $43.13 $44.29 $41.88 $44.12 $42.51 894,427
2022-01-21 $44.55 $45.12 $44.08 $44.25 $42.64 751,909
2022-01-20 $46.56 $47.27 $44.81 $44.89 $43.25 715,294
2022-01-19 $47.32 $47.76 $46.55 $46.59 $44.89 627,212
2022-01-18 $47.44 $47.96 $46.95 $47.12 $45.40 689,124
2022-01-14 $47.55 $47.85 $46.91 $47.60 $45.87 453,032
2022-01-13 $47.96 $48.62 $47.50 $47.64 $45.90 409,872
2022-01-12 $47.68 $48.28 $47.50 $47.53 $45.80 260,270
2022-01-11 $47.75 $48.16 $46.97 $47.81 $46.07 556,871
2022-01-10 $49.25 $49.25 $47.48 $47.87 $46.13 431,462
2022-01-07 $48.18 $49.05 $48.06 $48.72 $46.95 455,068
2022-01-06 $48.15 $48.41 $47.45 $48.22 $46.46 313,231
2022-01-05 $48.90 $49.35 $47.45 $47.57 $45.84 421,670
2022-01-04 $48.92 $49.52 $48.66 $48.81 $47.03 446,874
2022-01-03 $47.64 $48.64 $47.64 $48.41 $46.65 353,415
2021-12-31 $47.67 $47.98 $47.43 $47.49 $45.76 313,928
2021-12-30 $47.62 $48.35 $47.41 $47.52 $45.79 405,770
2021-12-29 $47.63 $47.99 $47.24 $47.92 $45.93 495,968
2021-12-28 $47.51 $48.15 $47.18 $47.49 $45.52 376,463
2021-12-27 $46.59 $47.53 $46.20 $47.51 $45.54 498,788
2021-12-23 $46.38 $46.69 $46.16 $46.48 $44.55 433,819
2021-12-22 $46.01 $46.40 $45.76 $46.15 $44.24 454,740
2021-12-21 $44.90 $46.33 $44.77 $45.99 $44.08 685,434
2021-12-20 $44.01 $44.28 $43.08 $44.13 $42.30 661,471
2021-12-17 $44.75 $45.31 $44.21 $44.78 $42.92 1,504,794
2021-12-16 $46.00 $46.45 $44.67 $44.76 $42.90 645,275
2021-12-15 $45.76 $46.03 $43.99 $45.44 $43.56 734,845
2021-12-14 $45.83 $46.44 $45.57 $45.82 $43.92 772,288
2021-12-13 $46.80 $47.09 $46.04 $46.36 $44.44 602,244
2021-12-10 $47.49 $47.94 $46.59 $47.22 $45.26 424,324
2021-12-09 $47.67 $47.70 $46.68 $46.74 $44.80 418,916
2021-12-08 $47.93 $48.60 $47.83 $48.11 $46.11 371,679
2021-12-07 $48.07 $48.83 $47.49 $47.83 $45.85 496,914
2021-12-06 $46.46 $48.40 $46.15 $47.69 $45.71 820,815
2021-12-03 $45.50 $46.16 $44.57 $44.88 $43.02 638,236
2021-12-02 $44.31 $46.20 $43.95 $45.74 $43.84 685,192
2021-12-01 $47.10 $47.98 $43.64 $43.66 $41.85 908,827
2021-11-30 $46.51 $46.89 $45.60 $46.12 $44.21 875,194
2021-11-29 $48.14 $48.20 $46.93 $47.38 $45.42 574,183
2021-11-26 $48.95 $49.00 $46.41 $47.78 $45.56 820,863
2021-11-24 $50.08 $51.28 $49.65 $51.14 $48.76 451,539
2021-11-23 $49.55 $50.50 $49.55 $50.25 $47.91 519,689
2021-11-22 $49.47 $50.02 $49.01 $49.56 $47.26 431,002
2021-11-19 $49.75 $50.23 $48.77 $49.21 $46.92 486,852
2021-11-18 $51.00 $51.17 $50.07 $50.24 $47.90 351,147
2021-11-17 $50.52 $50.77 $49.71 $50.75 $48.39 385,177
2021-11-16 $51.69 $51.82 $50.53 $50.75 $48.39 404,134
2021-11-15 $51.18 $51.75 $50.90 $51.73 $49.32 337,447
2021-11-12 $51.86 $52.00 $50.66 $51.05 $48.68 348,787
2021-11-11 $51.82 $52.03 $51.27 $51.54 $49.14 437,328
2021-11-10 $51.83 $52.85 $51.76 $51.81 $49.40 383,533
2021-11-09 $52.04 $52.23 $51.56 $52.13 $49.71 487,152
2021-11-08 $53.89 $54.02 $51.85 $52.00 $49.58 503,615
2021-11-05 $53.73 $54.50 $53.20 $53.85 $51.35 460,220
2021-11-04 $53.84 $54.88 $52.06 $52.31 $49.88 432,773
2021-11-03 $52.90 $54.20 $52.70 $53.56 $51.07 635,926
2021-11-02 $51.74 $52.89 $51.35 $52.88 $50.42 633,891
2021-11-01 $50.50 $51.64 $49.55 $51.42 $49.03 760,910
2021-10-29 $51.28 $51.73 $50.18 $50.21 $47.88 727,277
2021-10-28 $50.80 $51.69 $50.60 $51.66 $49.26 321,680
2021-10-27 $51.88 $52.00 $50.28 $51.03 $48.42 731,693
2021-10-26 $51.20 $52.04 $51.17 $51.80 $49.15 441,726
2021-10-25 $51.45 $52.22 $51.02 $51.20 $48.58 637,316
2021-10-22 $51.60 $51.89 $51.20 $51.48 $48.85 466,484
2021-10-21 $52.01 $52.15 $51.07 $51.48 $48.85 355,283
2021-10-20 $51.47 $52.18 $51.16 $52.17 $49.50 217,964
2021-10-19 $52.27 $52.30 $51.47 $51.49 $48.86 315,674
2021-10-18 $52.50 $52.83 $51.77 $52.03 $49.37 470,659
2021-10-15 $53.74 $54.09 $52.53 $52.65 $49.96 289,627
2021-10-14 $53.20 $53.59 $52.96 $53.16 $50.44 267,867
2021-10-13 $52.76 $52.84 $52.25 $52.72 $50.03 285,916
2021-10-12 $52.24 $53.10 $52.07 $52.80 $50.10 528,117
2021-10-11 $52.01 $52.72 $51.60 $52.20 $49.53 208,712
2021-10-08 $52.43 $53.12 $52.01 $52.07 $49.41 267,455
2021-10-07 $52.76 $53.04 $52.10 $52.45 $49.77 327,826
2021-10-06 $51.18 $51.68 $49.81 $51.64 $49.00 618,128
2021-10-05 $51.80 $52.05 $51.17 $51.69 $49.05 439,021
2021-10-04 $51.92 $52.68 $51.49 $51.82 $49.17 441,931
2021-10-01 $50.00 $52.06 $49.97 $51.97 $49.31 764,088
2021-09-30 $50.50 $50.50 $49.30 $49.38 $46.86 544,289
2021-09-29 $50.79 $51.04 $50.02 $50.09 $47.53 259,415
2021-09-28 $51.30 $51.41 $50.44 $50.50 $47.68 338,382
2021-09-27 $51.43 $52.52 $51.01 $51.30 $48.44 977,616
2021-09-24 $51.12 $51.68 $50.53 $50.81 $47.97 400,636
2021-09-23 $50.72 $51.69 $50.41 $51.26 $48.40 530,004
2021-09-22 $49.74 $50.65 $49.61 $50.25 $47.45 411,888
2021-09-21 $49.56 $49.92 $49.27 $49.46 $46.70 285,172
2021-09-20 $48.31 $49.47 $47.53 $49.14 $46.40 448,102
2021-09-17 $50.00 $50.26 $49.35 $49.43 $46.67 969,703
2021-09-16 $49.19 $50.17 $48.92 $49.68 $46.91 386,645
2021-09-15 $48.46 $49.20 $47.99 $49.19 $46.45 382,815
2021-09-14 $49.77 $49.77 $48.23 $48.51 $45.80 506,589
2021-09-13 $48.15 $50.02 $47.80 $49.49 $46.73 854,316
2021-09-10 $49.50 $49.79 $47.72 $47.76 $45.09 495,177
2021-09-09 $50.50 $50.86 $49.21 $49.22 $46.47 372,584
2021-09-08 $50.79 $51.82 $50.71 $50.91 $48.07 398,514
2021-09-07 $52.00 $52.05 $50.86 $50.99 $48.14 527,990
2021-09-03 $50.97 $51.84 $50.75 $51.80 $48.91 878,689
2021-09-02 $51.00 $51.18 $50.48 $51.05 $48.20 346,275
2021-09-01 $51.00 $51.47 $50.56 $51.00 $48.15 436,880
2021-08-31 $50.16 $50.79 $50.10 $50.75 $47.92 240,012
2021-08-30 $51.32 $51.32 $50.11 $50.55 $47.73 328,047
2021-08-27 $50.32 $51.44 $50.25 $50.83 $47.76 400,898
2021-08-26 $50.36 $50.55 $49.66 $49.96 $46.94 580,075
2021-08-25 $48.89 $50.56 $48.38 $50.31 $47.27 1,022,979
2021-08-24 $48.13 $49.07 $47.95 $48.89 $45.93 539,721
2021-08-23 $48.15 $48.44 $47.44 $47.87 $44.98 639,521
2021-08-20 $46.80 $47.82 $46.33 $47.47 $44.60 322,992
2021-08-19 $47.58 $48.24 $46.70 $47.21 $44.36 353,983
2021-08-18 $48.25 $48.90 $47.50 $48.30 $45.38 280,000
2021-08-17 $49.11 $49.38 $47.79 $48.39 $45.46 334,534
2021-08-16 $49.62 $50.28 $49.02 $49.67 $46.67 303,963
2021-08-13 $50.30 $50.30 $49.61 $49.90 $46.88 397,730
2021-08-12 $50.67 $50.75 $49.72 $50.30 $47.26 261,329
2021-08-11 $50.95 $51.45 $50.39 $50.67 $47.61 397,914
2021-08-10 $50.91 $51.34 $50.42 $50.66 $47.60 311,014
2021-08-09 $50.28 $50.98 $49.75 $50.74 $47.67 309,378
2021-08-06 $51.19 $51.87 $50.38 $50.57 $47.51 439,423
2021-08-05 $49.30 $50.87 $49.16 $50.84 $47.77 372,241
2021-08-04 $49.33 $49.59 $48.58 $48.80 $45.85 403,153
2021-08-03 $49.96 $49.98 $48.45 $49.86 $46.85 570,841
2021-08-02 $50.40 $52.04 $49.51 $49.66 $46.66 557,317
2021-07-30 $50.69 $52.18 $50.16 $50.30 $47.26 671,494
2021-07-29 $51.68 $52.58 $50.48 $50.89 $47.81 607,750
2021-07-28 $54.38 $54.38 $51.09 $51.37 $48.03 585,901
2021-07-27 $52.41 $52.74 $51.72 $52.44 $49.03 553,729
2021-07-26 $52.83 $53.61 $51.85 $52.58 $49.16 647,746
2021-07-23 $53.15 $53.63 $52.45 $52.89 $49.45 318,965
2021-07-22 $53.45 $53.79 $52.22 $52.93 $49.49 357,319
2021-07-21 $53.91 $55.00 $53.68 $53.93 $50.42 1,061,007
2021-07-20 $50.48 $53.99 $50.01 $53.51 $50.03 1,002,575
2021-07-19 $52.22 $52.50 $49.07 $49.65 $46.42 1,186,765
2021-07-16 $54.35 $54.93 $53.41 $53.49 $50.01 806,210
2021-07-15 $54.90 $55.68 $53.33 $53.88 $50.38 914,460
2021-07-14 $53.32 $55.55 $53.09 $55.33 $51.73 1,416,824
2021-07-13 $53.35 $53.53 $52.56 $53.32 $49.85 759,780
2021-07-12 $52.54 $53.17 $52.34 $53.05 $49.60 463,478
2021-07-09 $51.96 $52.72 $51.49 $52.64 $49.22 696,393
2021-07-08 $51.17 $52.00 $50.70 $51.17 $47.84 621,917
2021-07-07 $52.30 $52.49 $51.50 $52.20 $48.80 327,470
2021-07-06 $52.42 $52.50 $51.21 $52.36 $48.95 618,060
2021-07-02 $52.94 $53.38 $52.31 $52.50 $49.09 482,921
2021-07-01 $53.17 $53.58 $52.68 $52.79 $49.36 530,967
2021-06-30 $52.13 $53.07 $52.13 $52.68 $49.25 445,835
2021-06-29 $52.34 $53.00 $52.07 $52.39 $48.98 619,121
2021-06-28 $53.81 $53.81 $51.40 $52.03 $48.65 697,153
2021-06-25 $52.99 $54.21 $52.78 $53.81 $50.31 1,081,937
2021-06-24 $53.09 $53.22 $52.24 $53.06 $49.61 458,639
2021-06-23 $52.01 $53.31 $51.87 $53.00 $49.55 588,169
2021-06-22 $52.98 $52.98 $51.75 $52.03 $48.65 556,554
2021-06-21 $51.90 $53.34 $51.55 $53.19 $49.73 338,057
2021-06-18 $52.70 $52.80 $51.41 $51.46 $48.11 843,330
2021-06-17 $52.92 $53.37 $52.40 $53.08 $49.63 510,481
2021-06-16 $53.02 $53.53 $52.45 $53.06 $49.61 307,722
2021-06-15 $53.28 $53.57 $52.67 $53.10 $49.65 370,326
2021-06-14 $53.73 $54.05 $53.15 $53.68 $50.19 389,268
2021-06-11 $53.29 $53.75 $52.31 $53.73 $50.24 417,175
2021-06-10 $53.66 $54.24 $53.06 $53.50 $50.02 586,156
2021-06-09 $54.27 $54.38 $53.58 $53.59 $50.10 670,395
2021-06-08 $53.60 $54.36 $53.24 $53.73 $50.24 522,531
2021-06-07 $52.36 $54.05 $51.92 $53.50 $50.02 757,872
2021-06-04 $53.16 $53.30 $51.91 $52.12 $48.73 423,089
2021-06-03 $54.89 $54.89 $52.75 $52.80 $49.37 892,333
2021-06-02 $55.00 $56.07 $54.19 $55.03 $51.45 2,365,472
2021-06-01 $50.93 $55.00 $50.30 $54.98 $51.40 1,677,654
2021-05-28 $48.98 $49.40 $48.54 $49.15 $45.95 559,047
2021-05-27 $49.00 $49.14 $48.53 $48.60 $45.44 601,059
2021-05-26 $48.28 $49.08 $48.06 $48.65 $45.49 699,891
2021-05-25 $48.20 $49.13 $47.76 $48.20 $45.06 301,174
2021-05-24 $47.75 $48.15 $47.26 $47.94 $44.82 755,852
2021-05-21 $47.96 $48.00 $47.21 $47.45 $44.36 246,454
2021-05-20 $47.00 $47.75 $46.34 $47.62 $44.52 294,638
2021-05-19 $46.91 $46.98 $45.83 $46.92 $43.87 410,738
2021-05-18 $47.81 $48.44 $47.57 $47.75 $44.64 708,612
2021-05-17 $47.89 $48.44 $47.47 $47.93 $44.81 454,209
2021-05-14 $47.31 $48.36 $47.10 $47.94 $44.82 1,446,528
2021-05-13 $45.78 $47.86 $45.78 $47.10 $44.04 972,796
2021-05-12 $47.27 $47.70 $45.19 $45.38 $42.43 652,711
2021-05-11 $47.00 $47.81 $45.87 $47.41 $44.33 545,648
2021-05-10 $49.80 $50.47 $48.02 $48.05 $44.92 573,836
2021-05-07 $47.95 $49.68 $47.77 $49.50 $46.28 585,000
2021-05-06 $47.90 $48.99 $47.30 $48.34 $45.20 707,133
2021-05-05 $47.93 $47.99 $47.03 $47.47 $44.38 457,309
2021-05-04 $48.13 $48.23 $47.09 $48.13 $45.00 489,402
2021-05-03 $48.14 $48.52 $47.63 $47.88 $44.77 575,101
2021-04-30 $47.99 $48.35 $47.51 $47.71 $44.61 555,048
2021-04-29 $48.31 $49.07 $47.44 $47.95 $44.83 798,778
2021-04-28 $48.11 $48.64 $47.78 $47.88 $44.77 644,944
2021-04-27 $48.34 $48.41 $47.64 $47.95 $44.83 664,786
2021-04-26 $48.06 $48.65 $47.72 $47.93 $44.81 934,846
2021-04-23 $47.45 $47.91 $47.08 $47.68 $44.58 437,906
2021-04-22 $47.68 $48.48 $46.93 $47.27 $44.20 739,758
2021-04-21 $46.26 $47.80 $45.84 $47.74 $44.63 917,157
2021-04-20 $47.43 $48.09 $45.92 $46.49 $43.47 767,500
2021-04-19 $47.97 $48.10 $47.43 $47.72 $44.62 431,505
2021-04-16 $47.85 $48.22 $47.46 $47.96 $44.84 426,406
2021-04-15 $48.01 $48.51 $47.46 $47.85 $44.74 570,769
2021-04-14 $47.82 $48.40 $47.24 $47.52 $44.43 430,368
2021-04-13 $46.94 $48.19 $46.92 $48.00 $44.88 443,725
2021-04-12 $47.85 $48.20 $46.88 $47.58 $44.49 376,886
2021-04-09 $48.30 $48.30 $47.54 $47.78 $44.67 283,768
2021-04-08 $48.76 $49.68 $48.20 $48.33 $45.19 402,187
2021-04-07 $49.37 $50.25 $48.51 $49.18 $45.98 839,312
2021-04-06 $47.84 $48.29 $47.45 $48.10 $44.97 461,094
2021-04-05 $48.65 $48.70 $47.34 $48.07 $44.94 554,438
2021-04-01 $47.10 $48.17 $46.60 $48.15 $45.02 471,358
2021-03-31 $46.87 $47.76 $46.56 $46.59 $43.56 552,673
2021-03-30 $46.42 $47.40 $46.42 $47.06 $44.00 278,035
2021-03-29 $46.98 $47.29 $45.26 $46.39 $43.37 392,317
2021-03-26 $47.35 $47.37 $45.94 $47.14 $44.07 273,904
2021-03-25 $44.14 $46.89 $43.60 $46.39 $43.37 632,482
2021-03-24 $45.31 $46.38 $44.50 $44.80 $41.89 590,477
2021-03-23 $46.10 $46.87 $44.57 $44.99 $42.06 743,312
2021-03-22 $48.02 $48.08 $46.39 $46.75 $43.71 554,873
2021-03-19 $48.71 $49.16 $47.82 $47.91 $44.79 1,074,298
2021-03-18 $50.08 $50.12 $48.36 $48.97 $45.78 446,086
2021-03-17 $48.92 $50.33 $48.66 $50.13 $46.87 446,510
2021-03-16 $50.57 $51.84 $48.71 $49.01 $45.82 611,479
2021-03-15 $49.50 $51.68 $49.50 $50.49 $47.21 903,429
2021-03-12 $47.87 $48.98 $47.67 $48.94 $45.76 690,769
2021-03-11 $48.60 $48.76 $47.23 $48.10 $44.97 442,905
2021-03-10 $47.81 $49.13 $47.42 $47.88 $44.77 736,859
2021-03-09 $48.54 $48.80 $46.73 $47.88 $44.77 728,824
2021-03-08 $46.05 $48.55 $45.74 $48.28 $45.14 869,614
2021-03-05 $45.03 $45.69 $42.23 $45.60 $42.63 656,348
2021-03-04 $46.87 $46.87 $43.56 $44.47 $41.58 1,171,384
2021-03-03 $46.94 $47.99 $45.82 $47.00 $43.94 577,825
2021-03-02 $46.50 $47.12 $46.03 $46.80 $43.76 645,955
2021-03-01 $46.28 $48.23 $46.11 $47.05 $43.99 1,048,883
2021-02-26 $45.10 $46.05 $43.91 $45.18 $42.24 1,370,390
2021-02-25 $48.93 $49.77 $44.19 $44.71 $41.80 2,124,004
2021-02-24 $46.90 $48.66 $46.32 $48.19 $45.06 1,283,847
2021-02-23 $44.00 $46.82 $42.63 $46.51 $43.48 1,143,440
2021-02-22 $43.40 $45.66 $43.40 $44.44 $41.55 2,371,938
2021-02-19 $42.22 $43.55 $42.06 $43.27 $40.46 818,379
2021-02-18 $42.20 $42.96 $41.67 $41.94 $39.21 996,685
2021-02-17 $42.27 $42.31 $41.27 $42.08 $39.34 709,287
2021-02-16 $41.45 $42.51 $40.99 $42.49 $39.73 667,802
2021-02-12 $40.50 $41.39 $40.20 $41.23 $38.55 325,060
2021-02-11 $41.38 $42.13 $40.30 $40.73 $38.08 843,932
2021-02-10 $41.12 $41.93 $40.97 $41.24 $38.56 817,297
2021-02-09 $40.58 $41.42 $40.14 $41.00 $38.33 687,852
2021-02-08 $39.59 $40.60 $38.90 $40.59 $37.95 561,495
2021-02-05 $39.34 $39.93 $38.64 $39.20 $36.65 497,202
2021-02-04 $39.09 $39.89 $38.61 $38.79 $36.27 749,048
2021-02-03 $37.47 $39.16 $36.93 $39.07 $36.53 882,123
2021-02-02 $38.90 $38.90 $36.58 $37.52 $35.08 1,148,797
2021-02-01 $39.74 $40.00 $37.41 $38.48 $35.98 1,025,940
2021-01-29 $41.47 $42.47 $38.73 $39.64 $37.06 2,144,717
2021-01-28 $41.85 $42.90 $41.06 $41.60 $38.89 1,875,079
2021-01-27 $43.26 $49.25 $41.57 $41.89 $39.17 5,166,375
2021-01-26 $40.18 $40.76 $38.90 $39.86 $37.27 1,181,007
2021-01-25 $38.88 $43.49 $38.26 $39.99 $37.39 2,936,728
2021-01-22 $34.67 $37.44 $34.25 $37.29 $34.86 1,142,136
2021-01-21 $36.50 $36.60 $34.84 $35.41 $33.11 940,166
2021-01-20 $37.67 $39.32 $36.61 $36.74 $34.35 1,270,595
2021-01-19 $37.36 $37.79 $36.73 $37.67 $35.22 981,425
2021-01-15 $36.98 $37.73 $36.39 $36.99 $34.58 1,067,051
2021-01-14 $34.05 $37.86 $34.00 $37.42 $34.99 1,525,803
2021-01-13 $33.30 $34.40 $33.02 $34.31 $32.08 780,670
2021-01-12 $33.28 $33.52 $32.74 $33.43 $31.26 595,957
2021-01-11 $32.78 $33.83 $32.56 $33.20 $31.04 657,176
2021-01-08 $32.96 $34.18 $32.85 $33.58 $31.40 935,720
2021-01-07 $32.32 $33.05 $32.32 $32.83 $30.69 931,834
2021-01-06 $31.53 $33.01 $31.33 $32.50 $30.39 1,017,631
2021-01-05 $31.00 $31.77 $30.99 $31.19 $29.16 487,163
2021-01-04 $32.85 $33.00 $30.85 $30.93 $28.92 1,006,997
2020-12-31 $32.16 $32.84 $31.65 $32.50 $30.39 703,447
2020-12-30 $31.30 $32.18 $31.19 $32.06 $29.97 706,552
2020-12-29 $31.90 $32.23 $30.79 $31.28 $29.25 1,022,187
2020-12-28 $32.32 $32.57 $31.69 $31.86 $29.79 704,601
2020-12-24 $31.86 $32.28 $31.28 $32.23 $30.13 246,852
2020-12-23 $31.12 $32.10 $31.12 $31.86 $29.79 622,824
2020-12-22 $31.25 $31.41 $30.45 $30.89 $28.88 641,607
2020-12-21 $30.40 $31.61 $29.79 $30.90 $28.89 979,980
2020-12-18 $33.26 $33.44 $31.59 $32.17 $30.08 1,531,253
2020-12-17 $33.69 $33.98 $32.64 $33.34 $31.17 798,098
2020-12-16 $32.91 $34.25 $32.79 $33.64 $31.45 1,060,377
2020-12-15 $31.45 $32.55 $30.64 $32.53 $30.41 1,091,489
2020-12-14 $33.18 $33.64 $30.94 $31.26 $29.23 1,594,845
2020-12-11 $33.76 $34.28 $32.43 $32.80 $30.67 854,786
2020-12-10 $33.90 $34.50 $33.45 $33.84 $31.64 944,760
2020-12-09 $34.69 $35.01 $33.70 $34.68 $32.42 1,062,498
2020-12-08 $31.31 $34.17 $31.16 $33.95 $31.74 1,246,658
2020-12-07 $33.37 $33.38 $31.39 $31.66 $29.60 1,671,958
2020-12-04 $35.62 $36.29 $33.11 $33.49 $31.31 2,088,741
2020-12-03 $37.59 $39.22 $34.61 $34.83 $32.56 2,427,542
2020-12-02 $36.87 $37.88 $36.29 $37.38 $34.95 673,257
2020-12-01 $37.35 $37.94 $36.79 $37.36 $34.93 723,031
2020-11-30 $38.09 $38.40 $35.92 $36.02 $33.68 1,140,994
2020-11-27 $38.50 $39.45 $37.66 $38.00 $35.53 412,565
2020-11-25 $39.37 $39.37 $37.57 $38.50 $36.00 1,105,304
2020-11-24 $38.88 $42.07 $38.75 $40.48 $37.85 2,286,777
2020-11-23 $33.20 $37.84 $33.15 $37.70 $35.25 2,032,302
2020-11-20 $31.84 $32.52 $31.53 $32.46 $30.35 879,135
2020-11-19 $31.64 $32.35 $31.04 $31.84 $29.77 1,064,706
2020-11-18 $31.49 $33.06 $31.20 $31.80 $29.73 1,172,743
2020-11-17 $30.56 $32.15 $30.27 $31.45 $29.40 967,486
2020-11-16 $32.85 $33.40 $30.76 $31.27 $29.24 1,504,818
2020-11-13 $28.20 $30.55 $28.16 $30.36 $28.39 950,569
2020-11-12 $28.19 $28.22 $27.01 $27.90 $26.09 1,353,007
2020-11-11 $32.08 $32.08 $28.50 $28.68 $26.81 1,800,733
2020-11-10 $33.29 $33.78 $31.84 $32.19 $30.10 1,676,376
2020-11-09 $29.60 $33.64 $29.60 $33.09 $30.94 4,054,735
2020-11-06 $24.71 $24.71 $22.75 $23.31 $21.79 1,045,029
2020-11-05 $23.58 $24.87 $23.55 $24.66 $23.06 1,088,630
2020-11-04 $24.75 $24.75 $23.39 $23.80 $22.25 1,235,778
2020-11-03 $24.96 $25.47 $24.58 $25.19 $23.55 1,002,452
2020-11-02 $23.98 $24.49 $23.62 $24.46 $22.87 816,298
2020-10-30 $24.00 $24.26 $23.31 $23.84 $22.29 819,547
2020-10-29 $23.12 $24.56 $22.86 $24.14 $22.57 1,258,165
2020-10-28 $23.45 $23.82 $23.06 $23.30 $21.78 1,016,307
2020-10-27 $24.45 $25.15 $24.35 $24.38 $22.79 1,010,019
2020-10-26 $25.48 $25.55 $24.22 $24.74 $23.13 964,220
2020-10-23 $25.09 $25.92 $24.67 $25.85 $24.17 1,171,952
2020-10-22 $23.59 $24.91 $23.52 $24.82 $23.21 1,206,881
2020-10-21 $22.92 $23.87 $22.48 $23.78 $22.23 1,403,189
2020-10-20 $21.88 $23.19 $21.88 $23.00 $21.50 1,311,833
2020-10-19 $21.86 $22.16 $21.39 $21.88 $20.46 1,223,602
2020-10-16 $21.90 $22.08 $21.33 $21.55 $20.15 1,015,757
2020-10-15 $21.37 $22.28 $21.26 $22.00 $20.57 1,074,478
2020-10-14 $21.14 $22.36 $20.62 $21.77 $20.35 1,844,810
2020-10-13 $23.81 $23.94 $22.29 $22.42 $20.96 1,939,617
2020-10-12 $24.81 $24.92 $24.00 $24.74 $23.13 884,682
2020-10-09 $25.51 $25.54 $24.43 $24.76 $23.15 937,451
2020-10-08 $24.76 $25.38 $24.61 $25.33 $23.68 758,991
2020-10-07 $24.51 $25.08 $24.14 $24.39 $22.80 1,127,051
2020-10-06 $25.32 $25.48 $24.25 $24.39 $22.80 1,712,864
2020-10-05 $27.38 $27.48 $25.30 $25.40 $23.75 2,633,559
2020-10-02 $26.67 $28.69 $26.67 $28.63 $26.77 1,458,618
2020-10-01 $27.57 $28.06 $27.26 $27.89 $26.08 836,847
2020-09-30 $27.79 $28.41 $27.14 $27.50 $25.71 840,718
2020-09-29 $28.00 $28.04 $26.97 $27.54 $25.75 469,561
2020-09-28 $27.57 $28.62 $27.50 $28.18 $26.35 596,345
2020-09-25 $26.54 $27.18 $26.39 $26.75 $25.01 694,969
2020-09-24 $26.65 $27.77 $26.01 $26.85 $25.10 992,018
2020-09-23 $27.80 $28.42 $26.54 $26.62 $24.89 1,153,929
2020-09-22 $27.62 $28.60 $27.53 $27.78 $25.97 1,252,590
2020-09-21 $28.90 $28.90 $27.54 $27.56 $25.77 2,451,111
2020-09-18 $31.84 $31.90 $29.63 $29.75 $27.81 3,172,068
2020-09-17 $32.58 $32.90 $32.06 $32.23 $30.13 799,000
2020-09-16 $32.45 $33.41 $31.81 $33.13 $30.98 1,067,744
2020-09-15 $31.80 $33.13 $31.70 $32.14 $30.05 806,671
2020-09-14 $32.21 $32.21 $31.24 $31.60 $29.54 1,297,855
2020-09-11 $32.95 $32.99 $32.02 $32.05 $29.97 969,506
2020-09-10 $32.98 $33.48 $32.70 $32.73 $30.60 877,991
2020-09-09 $33.53 $33.85 $32.82 $33.18 $31.02 699,672
2020-09-08 $33.90 $34.15 $33.04 $33.54 $31.36 564,415
2020-09-04 $34.30 $35.08 $33.49 $34.35 $32.12 603,474
2020-09-03 $34.00 $35.22 $33.57 $34.42 $32.18 896,464
2020-09-02 $31.90 $33.92 $31.52 $33.76 $31.56 923,995
2020-09-01 $31.51 $32.85 $31.26 $31.98 $29.90 552,131
2020-08-31 $33.25 $33.38 $31.86 $32.31 $30.21 1,047,744
2020-08-28 $32.61 $33.16 $32.16 $33.15 $30.99 718,467
2020-08-27 $31.36 $32.80 $31.33 $32.55 $30.43 996,084
2020-08-26 $31.17 $31.25 $30.33 $31.12 $29.10 742,973
2020-08-25 $31.93 $32.25 $30.68 $31.31 $29.27 777,831
2020-08-24 $29.70 $32.04 $29.30 $31.86 $29.79 1,147,028
2020-08-21 $30.53 $30.67 $28.79 $29.37 $27.46 1,280,800
2020-08-20 $30.34 $31.40 $30.14 $30.73 $28.73 747,440
2020-08-19 $31.47 $31.81 $30.51 $30.62 $28.63 699,835
2020-08-18 $32.81 $32.81 $31.54 $31.65 $29.59 879,319
2020-08-17 $32.70 $32.80 $31.93 $32.78 $30.65 606,678
2020-08-14 $32.48 $33.35 $31.74 $32.65 $30.53 683,181
2020-08-13 $32.75 $33.87 $32.52 $32.85 $30.71 796,459
2020-08-12 $33.75 $34.02 $32.18 $33.08 $30.93 738,911
2020-08-11 $33.83 $34.65 $33.45 $33.60 $31.41 1,054,763
2020-08-10 $32.28 $33.58 $32.28 $33.15 $30.99 961,440
2020-08-07 $30.05 $32.40 $29.75 $32.16 $30.07 1,351,484
2020-08-06 $29.36 $30.82 $29.11 $30.09 $28.13 1,231,528
2020-08-05 $30.39 $30.91 $29.05 $29.50 $27.58 959,477
2020-08-04 $28.40 $30.48 $28.36 $30.22 $28.25 997,615
2020-08-03 $28.41 $28.68 $27.27 $28.46 $26.61 1,712,792
2020-07-31 $30.21 $30.59 $28.25 $28.63 $26.77 1,374,762
2020-07-30 $31.00 $31.24 $30.19 $30.28 $28.31 1,003,332
2020-07-29 $31.95 $32.26 $31.11 $31.73 $29.67 1,010,404
2020-07-28 $31.07 $32.39 $30.97 $32.05 $29.97 419,307
2020-07-27 $30.91 $31.21 $30.26 $31.19 $29.16 536,276
2020-07-24 $31.75 $31.94 $30.87 $31.23 $29.20 865,566
2020-07-23 $31.64 $31.99 $31.10 $31.83 $29.76 443,749
2020-07-22 $30.99 $32.31 $30.60 $32.08 $29.99 602,427
2020-07-21 $30.83 $31.87 $30.76 $31.22 $29.19 575,546
2020-07-20 $31.22 $31.50 $30.23 $30.30 $28.33 931,692
2020-07-17 $31.71 $31.74 $30.92 $31.43 $29.39 466,639
2020-07-16 $32.27 $32.47 $31.34 $31.62 $29.56 484,498
2020-07-15 $31.83 $33.02 $31.75 $32.74 $30.61 1,130,346
2020-07-14 $31.03 $31.33 $30.16 $30.40 $28.42 695,828
2020-07-13 $32.13 $32.35 $30.65 $31.00 $28.98 795,020
2020-07-10 $30.65 $31.90 $30.33 $31.84 $29.77 925,552
2020-07-09 $32.18 $32.20 $29.65 $30.74 $28.74 1,156,764
2020-07-08 $31.36 $32.20 $30.80 $32.19 $30.10 898,142
2020-07-07 $32.68 $32.68 $31.17 $31.31 $29.27 1,326,678
2020-07-06 $34.02 $34.71 $33.25 $33.37 $31.20 1,046,187
2020-07-02 $34.80 $35.10 $32.70 $32.97 $30.83 1,063,054
2020-07-01 $33.37 $34.80 $33.27 $33.70 $31.51 841,397
2020-06-30 $33.00 $33.79 $32.33 $33.13 $30.98 995,922
2020-06-29 $31.75 $33.41 $30.84 $33.02 $30.87 1,334,595
2020-06-26 $33.08 $33.33 $31.56 $31.71 $29.65 1,914,774
2020-06-25 $32.73 $33.48 $32.20 $33.45 $31.27 2,032,239
2020-06-24 $35.00 $35.21 $32.83 $33.58 $31.40 1,703,995
2020-06-23 $36.26 $36.51 $35.24 $35.75 $33.42 798,596
2020-06-22 $36.36 $36.36 $34.73 $35.73 $33.41 1,418,417
2020-06-19 $37.80 $38.78 $36.44 $36.68 $34.29 3,943,577
2020-06-18 $36.22 $38.07 $35.62 $37.55 $35.11 838,910
2020-06-17 $38.45 $38.47 $36.89 $36.96 $34.56 960,488
2020-06-16 $40.42 $40.50 $37.57 $37.99 $35.52 1,629,233
2020-06-15 $34.30 $38.06 $33.86 $37.42 $34.99 2,040,834
2020-06-12 $38.11 $38.52 $35.00 $36.76 $34.37 1,315,343
2020-06-11 $33.82 $36.13 $33.17 $35.16 $32.87 2,693,055
2020-06-10 $42.15 $42.24 $37.13 $38.62 $36.11 2,644,707
2020-06-09 $40.87 $42.86 $40.03 $41.92 $39.19 1,264,233
2020-06-08 $44.49 $44.87 $42.43 $44.00 $41.14 1,859,548
2020-06-05 $43.85 $45.47 $42.57 $43.00 $40.20 2,860,900
2020-06-04 $36.93 $40.71 $35.71 $40.69 $38.04 2,622,478
2020-06-03 $35.19 $37.65 $35.13 $36.93 $34.53 1,410,554
2020-06-02 $35.05 $35.69 $34.38 $34.41 $32.17 1,891,650
2020-06-01 $31.55 $34.35 $31.37 $34.22 $31.99 1,420,048
2020-05-29 $32.31 $32.94 $31.36 $31.57 $29.52 1,357,818
2020-05-28 $34.20 $34.32 $32.62 $32.99 $30.84 1,078,106
2020-05-27 $33.77 $34.47 $31.89 $33.79 $31.59 1,575,786
2020-05-26 $32.16 $32.89 $31.63 $32.28 $30.18 1,310,015
2020-05-22 $29.25 $30.50 $28.90 $30.14 $28.18 1,497,378
2020-05-21 $27.97 $29.55 $27.97 $29.28 $27.38 1,555,815
2020-05-20 $28.91 $29.69 $27.85 $27.99 $26.17 2,242,942
2020-05-19 $28.15 $29.62 $27.47 $28.41 $26.56 1,673,758
2020-05-18 $26.87 $28.89 $26.87 $28.53 $26.67 2,353,923
2020-05-15 $24.26 $25.24 $24.11 $25.04 $23.41 2,739,675
2020-05-14 $22.67 $25.27 $22.51 $24.85 $23.23 2,684,365
2020-05-13 $24.86 $25.40 $23.85 $23.85 $22.30 3,682,134
2020-05-12 $26.72 $26.89 $25.07 $25.08 $23.45 1,733,100
2020-05-11 $27.86 $27.98 $26.57 $26.62 $24.89 1,889,892
2020-05-08 $26.25 $27.60 $26.05 $27.38 $25.60 1,636,618
2020-05-07 $25.61 $26.69 $24.10 $25.62 $23.95 3,599,281
2020-05-06 $27.08 $27.79 $26.33 $26.53 $24.80 1,141,329
2020-05-05 $28.62 $29.09 $26.90 $26.97 $25.22 1,500,836
2020-05-04 $26.62 $27.46 $25.90 $27.40 $25.62 1,929,827
2020-05-01 $28.00 $28.59 $27.16 $27.55 $25.76 2,246,408
2020-04-30 $29.61 $30.81 $28.53 $29.42 $27.51 3,269,697
2020-04-29 $29.95 $32.07 $29.80 $31.16 $29.13 2,371,722
2020-04-28 $28.00 $28.76 $26.30 $28.21 $26.06 2,309,236
2020-04-27 $24.82 $27.07 $24.30 $26.00 $24.01 2,475,594
2020-04-24 $23.75 $24.15 $23.05 $23.72 $21.91 1,392,710
2020-04-23 $23.13 $23.82 $22.83 $23.58 $21.78 1,588,849
2020-04-22 $23.86 $24.11 $21.81 $23.01 $21.25 2,651,272
2020-04-21 $22.64 $23.90 $22.19 $23.35 $21.57 1,516,063
2020-04-20 $23.50 $25.16 $23.10 $23.83 $22.01 1,577,586
2020-04-17 $25.00 $26.27 $24.25 $24.58 $22.70 2,653,624
2020-04-16 $23.00 $23.44 $22.39 $22.88 $21.13 1,595,381
2020-04-15 $22.34 $23.32 $21.55 $22.37 $20.66 1,899,434
2020-04-14 $23.61 $25.40 $23.22 $23.95 $22.12 2,650,236
2020-04-13 $24.45 $24.45 $21.90 $22.34 $20.63 2,182,850
2020-04-09 $24.33 $27.68 $23.86 $25.58 $23.63 2,616,470
2020-04-08 $22.16 $23.01 $21.52 $22.72 $20.98 2,121,284
2020-04-07 $23.02 $24.50 $21.25 $21.61 $19.96 2,233,156
2020-04-06 $21.78 $23.23 $20.53 $20.99 $19.39 2,011,748
2020-04-03 $20.38 $20.56 $19.15 $19.80 $18.29 2,655,042
2020-04-02 $20.20 $21.31 $19.92 $20.05 $18.52 1,797,617
2020-04-01 $22.13 $22.50 $19.88 $20.07 $18.54 2,625,178
2020-03-31 $26.00 $26.20 $23.35 $24.22 $22.37 2,381,609
2020-03-30 $24.37 $25.87 $22.61 $25.36 $23.42 2,021,519
2020-03-27 $25.00 $25.63 $23.24 $24.36 $22.17 3,058,641
2020-03-26 $27.20 $30.70 $25.51 $26.13 $23.78 3,193,008
2020-03-25 $23.52 $29.80 $23.52 $26.75 $24.34 4,024,159
2020-03-24 $18.49 $21.76 $18.43 $21.38 $19.45 2,488,853
2020-03-23 $17.91 $17.91 $15.17 $17.05 $15.51 2,563,058
2020-03-20 $21.68 $22.25 $17.33 $18.05 $16.42 3,735,597
2020-03-19 $14.31 $19.38 $13.00 $18.19 $16.55 3,877,585
2020-03-18 $18.26 $18.59 $12.56 $13.92 $12.67 5,191,361
2020-03-17 $24.84 $24.84 $19.00 $19.88 $18.09 4,441,403
2020-03-16 $28.70 $30.14 $23.90 $23.93 $21.77 3,170,517
2020-03-13 $34.02 $34.67 $26.46 $33.15 $30.16 3,478,446
2020-03-12 $39.33 $39.33 $27.01 $28.29 $25.74 5,110,423
2020-03-11 $47.98 $48.05 $43.88 $44.23 $40.24 1,418,797
2020-03-10 $50.49 $50.56 $46.32 $49.18 $44.75 1,135,139
2020-03-09 $52.27 $52.30 $48.79 $48.90 $44.49 1,374,860
2020-03-06 $53.12 $55.30 $51.81 $55.26 $50.28 1,594,515
2020-03-05 $58.24 $58.49 $54.97 $55.00 $50.04 2,103,873
2020-03-04 $60.50 $61.10 $57.90 $59.20 $53.87 1,299,022
2020-03-03 $61.04 $61.79 $59.04 $59.67 $54.29 1,150,972
2020-03-02 $59.68 $60.89 $57.56 $60.82 $55.34 1,350,730
2020-02-28 $57.44 $61.33 $55.79 $59.24 $53.90 2,458,565
2020-02-27 $62.46 $62.46 $58.33 $58.55 $53.27 1,680,171
2020-02-26 $65.56 $66.17 $63.58 $63.66 $57.56 1,385,306
2020-02-25 $67.45 $68.70 $65.31 $65.65 $59.35 1,475,438
2020-02-24 $67.65 $67.81 $66.60 $66.64 $60.25 953,935
2020-02-21 $69.19 $69.35 $68.17 $68.23 $61.69 846,527
2020-02-20 $68.00 $69.23 $67.55 $69.19 $62.55 659,962
2020-02-19 $69.86 $69.90 $67.56 $67.84 $61.33 1,045,242
2020-02-18 $70.20 $70.34 $68.99 $69.88 $63.18 857,369
2020-02-14 $70.41 $70.43 $69.70 $70.16 $63.43 658,842
2020-02-13 $70.38 $70.77 $69.72 $70.21 $63.48 735,477
2020-02-12 $71.84 $71.89 $70.23 $70.43 $63.68 727,776
2020-02-11 $70.80 $72.46 $70.79 $71.81 $64.92 1,018,292
2020-02-10 $71.37 $71.37 $70.63 $70.80 $64.01 618,390
2020-02-07 $71.65 $71.65 $70.96 $71.02 $64.21 419,512
2020-02-06 $71.43 $71.59 $71.05 $71.38 $64.53 649,595
2020-02-05 $71.86 $72.03 $71.02 $71.24 $64.41 580,381
2020-02-04 $71.82 $72.49 $71.50 $71.94 $65.04 618,764
2020-02-03 $71.48 $72.10 $71.45 $71.66 $64.79 531,677
2020-01-31 $72.25 $73.21 $71.35 $71.37 $64.53 771,895
2020-01-30 $72.20 $72.69 $72.11 $72.23 $65.30 461,920
2020-01-29 $72.69 $73.37 $72.50 $72.79 $65.47 507,449
2020-01-28 $72.11 $72.74 $72.09 $72.19 $64.93 231,507
2020-01-27 $72.21 $72.69 $71.97 $72.08 $64.83 543,969
2020-01-24 $72.69 $73.10 $72.12 $72.29 $65.02 577,498
2020-01-23 $72.62 $73.16 $72.25 $72.73 $65.42 341,706
2020-01-22 $73.20 $73.59 $72.42 $72.58 $65.28 354,590
2020-01-21 $72.64 $73.19 $72.36 $73.17 $65.81 529,783
2020-01-17 $72.91 $73.04 $72.51 $72.54 $65.25 315,894
2020-01-16 $73.08 $73.26 $72.48 $72.93 $65.60 451,841
2020-01-15 $71.40 $72.54 $71.39 $72.24 $64.98 578,853
2020-01-14 $71.31 $71.64 $70.80 $71.21 $64.05 290,699
2020-01-13 $70.86 $71.58 $70.70 $71.36 $64.18 371,915
2020-01-10 $70.28 $70.92 $69.87 $70.86 $63.73 456,424
2020-01-09 $70.44 $70.51 $69.66 $70.15 $63.10 685,657
2020-01-08 $70.20 $70.58 $70.00 $70.34 $63.27 907,078
2020-01-07 $69.94 $70.17 $69.10 $70.11 $63.06 441,488
2020-01-06 $70.20 $70.54 $69.60 $70.17 $63.11 589,986
2020-01-03 $68.81 $70.38 $68.68 $70.36 $63.28 709,585
2020-01-02 $70.96 $70.96 $67.93 $68.94 $62.01 807,926
2019-12-31 $70.01 $70.69 $69.85 $70.64 $63.54 430,034
2019-12-30 $69.95 $70.13 $69.53 $70.11 $63.06 415,997
2019-12-27 $70.07 $70.35 $69.71 $70.30 $62.89 390,711
2019-12-26 $70.32 $70.48 $69.29 $69.85 $62.49 511,299
2019-12-24 $69.81 $70.32 $69.72 $69.91 $62.54 227,139
2019-12-23 $70.54 $70.63 $69.51 $69.72 $62.37 440,931
2019-12-20 $70.31 $70.52 $69.77 $70.30 $62.89 1,352,469
2019-12-19 $69.53 $70.20 $69.37 $70.20 $62.80 568,648
2019-12-18 $68.82 $69.75 $68.46 $69.42 $62.11 813,177
2019-12-17 $68.95 $69.25 $67.93 $68.07 $60.90 611,814
2019-12-16 $67.95 $68.60 $67.65 $68.51 $61.29 647,129
2019-12-13 $67.89 $68.30 $67.32 $67.95 $60.79 739,562
2019-12-12 $68.56 $69.17 $67.53 $68.04 $60.87 710,815
2019-12-11 $70.07 $70.25 $68.11 $68.56 $61.34 731,787
2019-12-10 $70.49 $70.90 $70.04 $70.33 $62.92 529,827
2019-12-09 $70.05 $70.52 $69.80 $70.48 $63.05 430,650
2019-12-06 $71.00 $71.57 $70.02 $70.09 $62.71 768,923
2019-12-05 $70.61 $71.05 $70.43 $70.85 $63.39 774,086
2019-12-04 $69.60 $70.84 $69.52 $70.72 $63.27 643,774
2019-12-03 $69.62 $70.01 $69.50 $69.75 $62.40 527,603
2019-12-02 $70.90 $70.93 $69.65 $69.68 $62.34 598,457
2019-11-29 $71.64 $71.97 $70.81 $70.92 $63.45 358,479
2019-11-27 $71.50 $71.70 $71.13 $71.55 $64.01 426,868
2019-11-26 $72.22 $72.65 $71.51 $71.94 $64.03 1,194,585
2019-11-25 $72.14 $73.27 $71.91 $72.04 $64.11 611,200
2019-11-22 $72.81 $73.30 $71.53 $71.89 $63.98 642,173
2019-11-21 $74.09 $74.17 $72.66 $72.69 $64.69 619,622
2019-11-20 $74.17 $74.64 $73.79 $74.10 $65.95 375,996
2019-11-19 $74.14 $74.62 $73.92 $74.32 $66.14 299,043
2019-11-18 $73.73 $74.65 $73.73 $74.09 $65.94 396,675
2019-11-15 $72.83 $73.72 $72.80 $73.68 $65.57 414,920
2019-11-14 $72.24 $73.09 $72.24 $72.81 $64.80 331,393
2019-11-13 $72.21 $72.96 $72.10 $72.17 $64.23 424,798
2019-11-12 $73.05 $73.67 $72.14 $72.29 $64.34 432,465
2019-11-11 $73.10 $74.01 $72.92 $72.99 $64.96 439,126
2019-11-08 $73.13 $73.78 $73.01 $73.06 $65.02 377,063
2019-11-07 $74.47 $74.58 $72.89 $73.33 $65.26 418,471
2019-11-06 $74.63 $75.17 $74.43 $74.60 $66.39 317,523
2019-11-05 $76.28 $76.47 $74.07 $74.58 $66.38 751,592
2019-11-04 $77.42 $77.56 $76.10 $76.58 $68.16 587,469
2019-11-01 $77.88 $77.88 $76.84 $77.54 $69.01 360,454
2019-10-31 $77.77 $78.32 $77.39 $77.79 $69.23 419,007
2019-10-30 $78.23 $78.60 $75.95 $77.48 $68.96 666,063
2019-10-29 $78.14 $79.30 $78.14 $78.73 $69.73 393,022
2019-10-28 $78.14 $78.57 $77.94 $78.29 $69.34 334,159
2019-10-25 $79.44 $79.44 $77.86 $78.14 $69.21 369,953
2019-10-24 $79.78 $79.80 $78.86 $78.95 $69.93 302,693
2019-10-23 $79.10 $79.51 $78.49 $79.51 $70.42 323,620
2019-10-22 $79.12 $79.12 $78.61 $78.74 $69.74 334,985
2019-10-21 $78.30 $79.02 $78.10 $79.01 $69.98 304,513
2019-10-18 $77.86 $78.40 $77.69 $78.29 $69.34 225,579
2019-10-17 $77.54 $78.14 $77.45 $77.93 $69.02 264,491
2019-10-16 $76.77 $77.50 $76.39 $77.47 $68.62 369,654
2019-10-15 $77.30 $77.38 $76.44 $76.83 $68.05 352,419
2019-10-14 $77.52 $77.72 $76.96 $77.30 $68.46 283,866
2019-10-11 $77.76 $77.85 $77.24 $77.33 $68.49 366,243
2019-10-10 $77.50 $77.85 $77.18 $77.61 $68.74 205,777
2019-10-09 $78.14 $78.20 $77.47 $77.62 $68.75 240,055
2019-10-08 $77.79 $78.24 $77.07 $77.81 $68.92 438,092
2019-10-07 $77.50 $78.07 $77.33 $77.78 $68.89 323,899
2019-10-04 $77.40 $77.77 $77.11 $77.68 $68.80 274,971
2019-10-03 $76.61 $78.03 $76.40 $77.32 $68.48 408,831
2019-10-02 $76.31 $76.44 $75.65 $76.44 $67.70 448,254
2019-10-01 $76.77 $77.00 $76.01 $76.31 $67.59 330,631
2019-09-30 $76.51 $77.17 $76.51 $76.86 $68.07 304,073
2019-09-27 $77.38 $77.48 $76.21 $76.56 $67.81 249,271
2019-09-26 $77.02 $77.85 $76.97 $77.52 $68.32 360,197
2019-09-25 $76.95 $77.14 $76.38 $76.85 $67.73 438,175
2019-09-24 $77.00 $77.37 $76.48 $76.95 $67.82 341,562
2019-09-23 $76.93 $77.46 $76.65 $76.80 $67.69 422,232
2019-09-20 $76.86 $77.07 $76.41 $76.80 $67.69 947,149
2019-09-19 $77.18 $77.49 $76.84 $76.89 $67.77 332,995
2019-09-18 $77.63 $77.72 $76.48 $77.00 $67.87 409,775
2019-09-17 $76.87 $77.64 $76.83 $77.25 $68.09 431,023
2019-09-16 $75.42 $76.64 $75.08 $76.51 $67.43 529,598
2019-09-13 $77.04 $77.80 $75.25 $75.46 $66.51 408,362
2019-09-12 $77.85 $78.11 $77.09 $77.15 $68.00 346,913
2019-09-11 $77.04 $77.60 $76.71 $77.39 $68.21 427,557
2019-09-10 $77.29 $77.60 $76.56 $77.03 $67.89 476,012
2019-09-09 $79.39 $79.39 $77.57 $77.68 $68.47 412,020
2019-09-06 $78.80 $79.56 $78.40 $79.45 $70.03 480,059
2019-09-05 $79.00 $79.20 $78.25 $78.74 $69.40 413,427
2019-09-04 $78.99 $79.30 $78.69 $79.04 $69.66 456,452
2019-09-03 $78.31 $79.31 $78.20 $78.56 $69.24 535,602
2019-08-30 $78.00 $78.46 $77.86 $78.25 $68.97 336,437
2019-08-29 $77.53 $78.00 $77.32 $77.97 $68.72 324,933
2019-08-28 $77.37 $77.67 $76.99 $77.54 $68.02 336,155
2019-08-27 $77.30 $77.88 $77.13 $77.20 $67.72 428,507
2019-08-26 $76.69 $76.97 $76.28 $76.93 $67.48 362,648
2019-08-23 $76.79 $77.81 $75.82 $76.08 $66.73 464,933
2019-08-22 $75.63 $76.71 $75.51 $76.69 $67.27 615,241
2019-08-21 $75.77 $75.99 $75.28 $75.54 $66.26 247,823
2019-08-20 $76.23 $76.23 $75.47 $75.48 $66.21 306,243
2019-08-19 $76.22 $76.49 $75.74 $76.02 $66.68 370,805
2019-08-16 $75.13 $76.01 $75.07 $75.82 $66.51 438,191
2019-08-15 $74.98 $75.40 $74.75 $75.03 $65.81 575,664
2019-08-14 $75.76 $76.02 $74.93 $75.05 $65.83 494,827
2019-08-13 $76.28 $76.60 $75.72 $76.11 $66.76 411,863
2019-08-12 $77.44 $77.44 $75.90 $76.12 $66.77 584,052
2019-08-09 $77.10 $77.35 $76.26 $77.01 $67.55 293,019
2019-08-08 $75.25 $77.23 $74.57 $77.10 $67.63 638,750
2019-08-07 $73.37 $75.43 $72.81 $75.15 $65.92 494,677
2019-08-06 $73.18 $74.14 $72.81 $73.48 $64.45 590,053
2019-08-05 $74.35 $74.58 $72.59 $73.14 $64.16 506,489
2019-08-02 $73.95 $74.88 $73.52 $74.41 $65.27 283,197
2019-08-01 $74.25 $75.13 $73.50 $74.24 $65.12 454,306
2019-07-31 $74.76 $75.23 $74.08 $74.43 $65.29 399,572
2019-07-30 $74.57 $75.47 $74.30 $74.68 $65.51 257,174
2019-07-29 $74.83 $75.43 $74.58 $74.82 $65.30 319,875
2019-07-26 $74.20 $74.69 $73.95 $74.53 $65.05 282,620
2019-07-25 $75.15 $75.19 $74.04 $74.07 $64.65 319,922
2019-07-24 $75.00 $75.20 $74.43 $75.17 $65.61 229,263
2019-07-23 $73.79 $75.00 $73.55 $74.88 $65.35 404,334
2019-07-22 $73.38 $73.60 $72.25 $73.55 $64.19 442,170
2019-07-19 $75.35 $75.35 $73.08 $73.23 $63.91 515,259
2019-07-18 $75.07 $75.54 $74.60 $75.24 $65.67 251,382
2019-07-17 $75.29 $75.81 $74.69 $74.99 $65.45 296,786
2019-07-16 $75.40 $75.82 $74.82 $74.94 $65.41 612,474
2019-07-15 $76.15 $76.29 $75.33 $75.51 $65.90 379,436
2019-07-12 $76.26 $76.75 $76.09 $76.14 $66.45 389,615
2019-07-11 $77.33 $77.49 $76.16 $76.46 $66.73 473,044
2019-07-10 $77.29 $77.56 $76.90 $77.33 $67.49 346,287
2019-07-09 $76.58 $76.84 $76.15 $76.81 $67.04 199,580
2019-07-08 $76.08 $76.87 $75.81 $76.58 $66.84 375,173
2019-07-05 $75.51 $76.25 $74.75 $76.08 $66.40 427,392
2019-07-03 $75.38 $76.39 $75.23 $75.90 $66.24 175,499
2019-07-02 $74.30 $75.69 $74.01 $75.18 $65.62 478,988
2019-07-01 $74.98 $75.08 $73.38 $73.98 $64.57 517,332
2019-06-28 $74.38 $75.07 $74.17 $74.59 $65.10 720,907
2019-06-27 $74.50 $74.90 $74.04 $74.31 $64.86 421,118
2019-06-26 $76.60 $76.71 $74.12 $74.34 $64.56 598,650
2019-06-25 $77.07 $77.57 $76.53 $76.56 $66.48 783,207
2019-06-24 $77.91 $77.91 $76.72 $76.73 $66.63 354,302
2019-06-21 $78.38 $78.50 $76.83 $77.72 $67.49 1,040,403
2019-06-20 $78.92 $79.40 $78.72 $78.73 $68.37 349,201
2019-06-19 $78.18 $79.18 $77.67 $78.86 $68.48 428,386
2019-06-18 $78.98 $79.85 $78.27 $78.54 $68.20 493,954
2019-06-17 $78.12 $78.64 $77.88 $78.56 $68.22 812,530
2019-06-14 $77.71 $78.41 $77.50 $78.00 $67.74 524,979
2019-06-13 $78.01 $78.25 $77.44 $77.75 $67.52 458,934
2019-06-12 $77.75 $78.22 $77.55 $77.86 $67.61 652,441
2019-06-11 $78.20 $78.65 $77.37 $77.67 $67.45 651,213
2019-06-10 $79.50 $79.51 $78.45 $78.75 $68.39 490,622
2019-06-07 $80.09 $80.50 $79.70 $79.71 $69.22 436,138
2019-06-06 $79.96 $80.28 $79.01 $79.67 $69.19 359,803
2019-06-05 $78.50 $80.28 $78.44 $80.28 $69.71 407,355
2019-06-04 $79.00 $79.30 $77.80 $78.45 $68.13 384,056
2019-06-03 $78.28 $79.30 $77.93 $79.06 $68.66 434,521
2019-05-31 $77.15 $78.46 $76.68 $78.10 $67.82 554,805
2019-05-30 $78.05 $78.48 $77.41 $77.54 $67.34 427,771
2019-05-29 $79.23 $79.58 $78.20 $78.26 $67.63 627,714
2019-05-28 $80.05 $80.75 $79.23 $79.23 $68.47 613,283
2019-05-24 $79.00 $80.02 $78.93 $79.48 $68.69 666,893
2019-05-23 $77.56 $78.92 $77.34 $78.82 $68.12 506,063
2019-05-22 $77.41 $77.97 $77.01 $77.83 $67.26 343,802
2019-05-21 $77.02 $77.67 $76.89 $77.36 $66.86 341,294
2019-05-20 $77.88 $77.92 $76.41 $76.70 $66.29 302,842
2019-05-17 $78.45 $78.45 $77.80 $78.09 $67.49 309,905
2019-05-16 $78.05 $79.14 $78.00 $78.68 $68.00 349,488
2019-05-15 $77.93 $78.64 $77.51 $78.12 $67.51 406,935
2019-05-14 $78.13 $78.69 $77.80 $78.14 $67.53 382,306
2019-05-13 $76.97 $78.25 $76.75 $78.07 $67.47 517,096
2019-05-10 $76.83 $77.75 $76.67 $77.43 $66.92 399,367
2019-05-09 $76.96 $77.56 $76.13 $76.96 $66.51 337,624
2019-05-08 $77.02 $77.92 $77.00 $77.07 $66.61 512,555
2019-05-07 $79.14 $79.22 $76.87 $77.20 $66.72 519,505
2019-05-06 $78.93 $79.63 $78.80 $79.24 $68.48 391,649
2019-05-03 $79.42 $79.89 $78.99 $79.14 $68.39 397,895
2019-05-02 $79.55 $80.20 $78.77 $79.18 $68.43 359,464
2019-05-01 $79.01 $80.18 $78.85 $79.39 $68.61 500,737
2019-04-30 $77.60 $79.36 $77.23 $78.86 $68.15 575,623
2019-04-29 $78.17 $78.60 $77.39 $77.40 $66.89 306,295
2019-04-26 $78.33 $78.91 $78.00 $78.67 $67.66 430,502
2019-04-25 $77.53 $78.32 $77.21 $78.09 $67.16 432,796
2019-04-24 $77.10 $78.28 $77.10 $77.92 $67.02 276,438
2019-04-23 $76.57 $77.44 $76.01 $76.91 $66.15 402,792
2019-04-22 $76.82 $76.94 $75.67 $76.21 $65.54 483,707
2019-04-18 $76.14 $77.24 $75.80 $77.00 $66.22 527,181
2019-04-17 $77.56 $77.56 $75.89 $75.89 $65.27 767,044
2019-04-16 $79.41 $79.50 $76.95 $77.29 $66.47 525,886
2019-04-15 $79.27 $79.51 $78.82 $79.38 $68.27 402,923
2019-04-12 $78.72 $79.27 $78.14 $79.27 $68.18 289,631
2019-04-11 $79.20 $79.50 $78.64 $78.90 $67.86 686,983
2019-04-10 $78.12 $79.29 $78.12 $79.15 $68.07 641,481
2019-04-09 $78.47 $78.70 $77.88 $78.10 $67.17 204,807
2019-04-08 $78.78 $78.79 $78.28 $78.49 $67.51 196,122
2019-04-05 $78.32 $78.88 $78.17 $78.79 $67.76 280,971
2019-04-04 $78.57 $78.77 $77.87 $78.32 $67.36 366,103
2019-04-03 $78.42 $78.86 $78.10 $78.41 $67.44 332,315
2019-04-02 $77.93 $78.57 $77.02 $78.42 $67.45 650,398
2019-04-01 $77.00 $77.83 $76.46 $77.83 $66.94 403,004
2019-03-29 $77.54 $77.58 $76.70 $76.90 $66.14 400,589
2019-03-28 $76.68 $77.52 $76.47 $77.47 $66.63 265,255
2019-03-27 $77.22 $77.66 $76.55 $77.12 $66.01 289,342
2019-03-26 $76.53 $77.38 $76.40 $77.32 $66.18 246,110
2019-03-25 $75.91 $76.67 $75.50 $76.39 $65.38 258,733
2019-03-22 $76.43 $77.45 $75.97 $76.02 $65.07 1,066,410
2019-03-21 $74.98 $76.57 $74.82 $76.44 $65.43 346,258
2019-03-20 $74.89 $75.86 $74.46 $75.04 $64.23 433,799
2019-03-19 $75.03 $75.05 $74.56 $74.78 $64.00 274,380
2019-03-18 $75.36 $75.85 $74.64 $75.05 $64.24 326,338
2019-03-15 $75.58 $75.68 $74.88 $75.39 $64.53 734,073
2019-03-14 $75.48 $75.73 $75.17 $75.63 $64.73 301,525
2019-03-13 $75.43 $76.16 $75.29 $75.43 $64.56 457,025
2019-03-12 $75.34 $75.67 $74.93 $75.39 $64.53 371,367
2019-03-11 $74.22 $75.12 $74.16 $75.11 $64.29 445,926
2019-03-08 $73.65 $74.16 $73.51 $74.07 $63.40 362,256
2019-03-07 $74.17 $74.17 $73.40 $73.75 $63.12 365,877
2019-03-06 $74.03 $74.23 $73.42 $73.62 $63.01 350,623
2019-03-05 $73.11 $74.15 $73.00 $73.97 $63.31 440,089
2019-03-04 $72.86 $73.18 $72.15 $73.17 $62.63 349,447
2019-03-01 $73.52 $73.58 $72.20 $72.47 $62.03 514,159
2019-02-28 $73.07 $74.32 $72.60 $73.48 $62.89 575,662
2019-02-27 $73.18 $73.42 $72.29 $73.22 $62.67 443,758
2019-02-26 $74.39 $74.73 $73.25 $73.89 $62.92 673,128
2019-02-25 $74.88 $74.88 $73.92 $74.29 $63.26 473,874
2019-02-22 $74.47 $74.80 $73.82 $74.67 $63.59 243,129
2019-02-21 $73.82 $74.14 $73.02 $74.09 $63.09 385,907
2019-02-20 $75.04 $75.09 $73.30 $73.84 $62.88 383,915
2019-02-19 $75.26 $75.77 $75.07 $75.10 $63.95 381,074
2019-02-15 $74.85 $75.53 $74.36 $75.51 $64.30 460,306
2019-02-14 $74.44 $74.97 $73.93 $74.68 $63.59 506,708
2019-02-13 $73.61 $74.45 $73.24 $74.35 $63.31 439,778
2019-02-12 $74.20 $74.35 $73.58 $73.82 $62.86 752,014
2019-02-11 $73.82 $74.33 $73.40 $74.19 $63.18 284,548
2019-02-08 $73.50 $74.25 $73.24 $73.90 $62.93 242,363
2019-02-07 $72.40 $74.29 $72.29 $73.88 $62.91 467,275
2019-02-06 $73.40 $73.40 $72.61 $72.91 $62.09 327,194
2019-02-05 $73.32 $73.55 $72.83 $73.49 $62.58 372,485
2019-02-04 $72.47 $73.36 $72.01 $73.35 $62.46 288,919
2019-02-01 $73.20 $73.36 $71.51 $72.61 $61.83 549,702
2019-01-31 $72.08 $73.12 $71.57 $73.06 $62.21 743,629
2019-01-30 $72.39 $72.83 $71.85 $72.33 $61.59 592,513
2019-01-29 $72.00 $72.70 $71.75 $72.63 $61.53 358,584
2019-01-28 $71.16 $72.00 $71.08 $71.95 $60.95 284,444
2019-01-25 $71.03 $71.49 $70.61 $71.28 $60.39 290,961
2019-01-24 $70.60 $71.10 $70.26 $70.93 $60.09 206,826
2019-01-23 $70.69 $70.87 $70.08 $70.84 $60.01 363,747
2019-01-22 $70.70 $70.92 $70.01 $70.67 $59.87 283,066
2019-01-18 $70.29 $70.74 $70.05 $70.70 $59.89 447,775
2019-01-17 $70.01 $70.57 $69.67 $70.16 $59.44 322,000
2019-01-16 $69.22 $70.04 $69.02 $70.01 $59.31 338,842
2019-01-15 $68.40 $69.39 $68.31 $69.18 $58.61 359,600
2019-01-14 $68.87 $69.35 $68.13 $68.21 $57.78 256,383
2019-01-11 $69.20 $69.20 $68.34 $69.06 $58.50 298,459
2019-01-10 $67.40 $69.18 $67.17 $69.11 $58.55 684,799
2019-01-09 $67.08 $67.66 $66.40 $67.50 $57.18 458,253
2019-01-08 $65.30 $67.01 $65.21 $66.87 $56.65 360,916
2019-01-07 $65.08 $65.79 $64.78 $65.03 $55.09 242,374
2019-01-04 $64.50 $65.71 $64.16 $64.80 $54.90 348,672
2019-01-03 $63.09 $65.12 $63.09 $64.14 $54.34 384,853
2019-01-02 $63.56 $63.97 $62.77 $63.12 $53.47 431,707
2018-12-31 $64.15 $64.16 $63.09 $64.03 $54.24 413,402
2018-12-28 $64.43 $64.87 $63.43 $64.12 $54.32 425,429
2018-12-27 $64.67 $64.67 $62.80 $64.35 $54.51 594,080
2018-12-26 $63.73 $65.11 $62.75 $64.97 $55.04 741,976
2018-12-24 $67.00 $67.10 $63.34 $63.46 $53.76 387,996
2018-12-21 $68.12 $69.55 $67.04 $67.10 $56.84 1,475,316
2018-12-20 $69.07 $69.70 $67.81 $68.03 $57.63 665,331
2018-12-19 $70.03 $70.27 $68.91 $69.00 $58.45 565,168
2018-12-18 $68.48 $70.38 $68.39 $70.00 $59.30 734,302
2018-12-17 $70.78 $71.10 $67.76 $67.97 $57.58 573,155
2018-12-14 $69.47 $70.72 $69.47 $70.67 $59.87 713,108
2018-12-13 $68.96 $70.01 $68.96 $69.75 $59.09 501,178
2018-12-12 $70.95 $71.00 $68.75 $68.91 $58.38 660,505
2018-12-11 $70.33 $70.86 $70.10 $70.39 $59.63 800,193
2018-12-10 $70.83 $70.83 $68.97 $69.89 $59.21 907,048
2018-12-07 $71.12 $71.12 $70.36 $70.71 $59.90 614,605
2018-12-06 $69.68 $71.47 $68.89 $71.29 $60.39 1,487,090
2018-12-04 $70.59 $71.26 $69.57 $69.66 $59.01 616,084
2018-12-03 $71.03 $71.03 $69.91 $70.43 $59.67 1,003,615
2018-11-30 $70.75 $71.25 $70.56 $70.83 $60.00 831,761
2018-11-29 $71.17 $71.62 $70.04 $70.59 $59.80 536,673
2018-11-28 $70.73 $71.61 $70.40 $71.45 $60.22 573,909
2018-11-27 $70.60 $71.03 $70.27 $70.90 $59.76 309,958
2018-11-26 $70.70 $71.18 $70.34 $70.65 $59.55 270,446
2018-11-23 $70.54 $71.17 $70.09 $70.75 $59.63 122,811
2018-11-21 $70.35 $71.46 $69.93 $70.75 $59.63 346,847
2018-11-20 $70.64 $71.39 $70.22 $70.32 $59.27 333,881
2018-11-19 $70.65 $71.19 $70.16 $70.98 $59.83 261,875
2018-11-16 $69.97 $70.69 $69.54 $70.68 $59.57 403,410
2018-11-15 $70.29 $70.36 $69.26 $69.97 $58.97 244,743
2018-11-14 $70.75 $71.19 $70.25 $70.64 $59.54 403,460
2018-11-13 $71.48 $71.82 $70.28 $70.48 $59.40 570,028
2018-11-12 $71.31 $72.18 $71.23 $71.43 $60.21 477,077
2018-11-09 $70.62 $71.39 $70.51 $71.29 $60.09 369,318
2018-11-08 $70.52 $70.96 $69.65 $70.79 $59.67 287,783
2018-11-07 $69.99 $70.82 $69.28 $70.75 $59.63 362,759
2018-11-06 $69.70 $69.87 $69.16 $69.75 $58.79 455,871
2018-11-05 $68.38 $69.97 $68.34 $69.74 $58.78 475,713
2018-11-02 $69.44 $69.50 $68.06 $68.30 $57.57 662,734
2018-11-01 $68.50 $69.69 $68.50 $69.30 $58.41 711,664
2018-10-31 $69.39 $69.39 $67.40 $68.74 $57.94 815,418
2018-10-30 $67.99 $70.60 $67.95 $69.38 $58.48 1,177,823
2018-10-29 $67.50 $68.32 $67.50 $68.06 $57.07 517,457
2018-10-26 $68.36 $68.63 $66.60 $66.98 $56.16 458,555
2018-10-25 $68.32 $68.89 $67.72 $68.66 $57.57 419,727
2018-10-24 $67.45 $68.71 $67.30 $68.24 $57.22 743,972
2018-10-23 $67.09 $67.98 $66.59 $67.40 $56.52 417,047
2018-10-22 $68.41 $68.74 $67.33 $67.43 $56.54 286,863
2018-10-19 $68.09 $68.42 $67.90 $68.09 $57.09 565,782
2018-10-18 $68.25 $68.60 $67.81 $67.93 $56.96 639,510
2018-10-17 $68.50 $68.74 $67.75 $68.20 $57.19 338,529
2018-10-16 $67.23 $68.75 $66.54 $68.46 $57.40 248,340
2018-10-15 $66.14 $67.59 $66.10 $66.91 $56.10 301,463
2018-10-12 $66.99 $67.16 $65.76 $66.14 $55.46 502,977
2018-10-11 $68.24 $68.86 $66.65 $66.70 $55.93 852,018
2018-10-10 $68.38 $69.45 $68.10 $68.15 $57.14 752,836
2018-10-09 $68.24 $68.70 $67.70 $68.35 $57.31 524,376
2018-10-08 $67.68 $68.60 $67.53 $68.18 $57.17 636,464
2018-10-05 $67.21 $68.15 $67.11 $67.67 $56.74 294,916
2018-10-04 $66.97 $67.38 $66.45 $67.21 $56.36 400,153
2018-10-03 $67.56 $68.11 $66.94 $67.43 $56.54 345,648
2018-10-02 $67.60 $67.85 $67.06 $67.64 $56.72 343,987
2018-10-01 $68.50 $68.53 $67.36 $67.57 $56.66 466,289
2018-09-28 $67.14 $68.42 $67.14 $68.41 $57.36 480,149
2018-09-27 $66.85 $67.57 $66.62 $67.12 $56.28 346,139
2018-09-26 $67.68 $67.98 $66.76 $66.85 $55.76 422,253
2018-09-25 $67.69 $68.00 $67.31 $67.66 $56.43 331,025
2018-09-24 $68.94 $69.00 $67.19 $67.54 $56.33 542,373
2018-09-21 $69.01 $69.58 $68.58 $68.93 $57.49 2,178,447
2018-09-20 $67.84 $69.02 $67.70 $68.88 $57.45 450,407
2018-09-19 $69.06 $69.24 $67.72 $67.89 $56.62 396,563
2018-09-18 $69.64 $69.90 $68.66 $69.09 $57.62 450,055
2018-09-17 $70.22 $70.64 $69.13 $69.44 $57.92 536,405
2018-09-14 $70.17 $70.46 $69.43 $70.32 $58.65 572,835
2018-09-13 $69.93 $70.86 $69.93 $70.31 $58.64 438,672
2018-09-12 $69.73 $69.93 $69.27 $69.84 $58.25 428,936
2018-09-11 $70.02 $70.53 $69.50 $69.59 $58.04 402,935
2018-09-10 $70.00 $70.57 $69.76 $70.30 $58.63 445,219
2018-09-07 $70.00 $70.20 $69.41 $69.49 $57.96 330,199
2018-09-06 $70.27 $70.75 $70.04 $70.35 $58.67 244,800
2018-09-05 $69.66 $70.54 $69.56 $70.10 $58.47 461,496
2018-09-04 $70.04 $70.58 $69.44 $69.79 $58.21 346,007
2018-08-31 $69.73 $70.30 $69.73 $70.18 $58.53 497,070
2018-08-30 $69.95 $70.33 $69.53 $69.72 $58.15 367,910
2018-08-29 $69.90 $70.31 $69.65 $70.20 $58.25 281,706
2018-08-28 $69.29 $69.78 $68.92 $69.76 $57.88 327,236
2018-08-27 $69.70 $69.77 $68.95 $69.18 $57.40 396,536
2018-08-24 $69.21 $69.49 $69.21 $69.45 $57.63 235,008
2018-08-23 $69.44 $69.57 $69.01 $69.40 $57.58 179,009
2018-08-22 $69.90 $69.90 $69.16 $69.40 $57.58 244,728
2018-08-21 $70.00 $70.07 $69.52 $69.89 $57.99 309,300
2018-08-20 $70.47 $70.60 $69.71 $69.90 $58.00 379,253
2018-08-17 $69.64 $70.48 $69.47 $70.30 $58.33 298,963
2018-08-16 $69.07 $69.80 $68.90 $69.73 $57.86 313,440
2018-08-15 $68.40 $69.22 $68.34 $69.09 $57.33 259,405
2018-08-14 $67.83 $68.69 $67.70 $68.34 $56.70 207,565
2018-08-13 $67.66 $67.91 $67.51 $67.61 $56.10 227,954
2018-08-10 $67.91 $68.40 $67.42 $67.60 $56.09 181,557
2018-08-09 $67.52 $68.01 $67.51 $67.81 $56.27 273,001
2018-08-08 $67.87 $67.93 $67.37 $67.49 $56.00 234,853
2018-08-07 $68.63 $68.83 $67.41 $67.81 $56.27 472,859
2018-08-06 $68.86 $69.30 $68.53 $68.73 $57.03 480,314
2018-08-03 $68.16 $69.00 $68.08 $68.81 $57.09 395,879
2018-08-02 $66.60 $68.37 $66.60 $68.04 $56.46 663,085
2018-08-01 $66.17 $66.64 $65.60 $66.59 $55.25 499,126
2018-07-31 $66.37 $67.88 $65.12 $66.49 $55.17 936,550
2018-07-30 $65.30 $66.22 $65.22 $66.20 $54.93 424,752
2018-07-27 $66.50 $66.66 $65.37 $65.78 $54.29 372,068
2018-07-26 $66.33 $67.21 $65.90 $66.22 $54.65 391,569
2018-07-25 $65.72 $66.47 $65.72 $66.29 $54.71 228,487
2018-07-24 $66.26 $66.42 $65.54 $65.69 $54.21 400,483
2018-07-23 $65.97 $66.42 $65.65 $66.26 $54.68 387,048
2018-07-20 $66.39 $66.40 $65.68 $66.00 $54.47 458,891
2018-07-19 $65.30 $66.78 $65.14 $66.54 $54.91 289,186
2018-07-18 $65.49 $65.78 $65.07 $65.37 $53.95 413,460
2018-07-17 $65.94 $66.15 $65.53 $65.62 $54.15 335,037
2018-07-16 $66.01 $66.12 $65.58 $65.81 $54.31 272,189
2018-07-13 $66.10 $66.37 $65.82 $66.13 $54.57 227,547
2018-07-12 $66.20 $66.20 $65.64 $65.98 $54.45 219,482
2018-07-11 $65.63 $66.01 $65.43 $65.75 $54.26 363,076
2018-07-10 $65.79 $66.54 $65.42 $65.66 $54.19 553,559
2018-07-09 $66.75 $66.79 $65.49 $65.78 $54.29 397,597
2018-07-06 $66.28 $66.93 $66.10 $66.58 $54.95 383,429
2018-07-05 $65.45 $66.13 $64.94 $66.10 $54.55 436,552
2018-07-03 $64.65 $65.70 $64.30 $65.16 $53.77 262,015
2018-07-02 $64.78 $65.16 $64.05 $64.60 $53.31 496,025
2018-06-29 $65.03 $65.38 $64.36 $64.79 $53.47 491,868
2018-06-28 $64.78 $65.25 $64.31 $65.17 $53.78 674,765
2018-06-27 $65.70 $66.01 $65.06 $65.07 $53.40 384,313
2018-06-26 $65.55 $66.07 $65.19 $65.50 $53.76 484,042
2018-06-25 $65.55 $65.83 $65.13 $65.53 $53.78 415,390
2018-06-22 $65.66 $65.88 $65.24 $65.68 $53.91 815,128
2018-06-21 $66.00 $66.17 $65.17 $65.41 $53.68 463,858
2018-06-20 $64.90 $66.17 $64.65 $66.06 $54.22 505,725
2018-06-19 $64.66 $65.16 $64.57 $64.79 $53.17 591,026
2018-06-18 $64.27 $64.97 $64.14 $64.83 $53.21 767,732
2018-06-15 $63.75 $64.44 $63.57 $64.37 $52.83 1,533,014
2018-06-14 $62.24 $63.73 $62.05 $63.63 $52.22 576,653
2018-06-13 $63.14 $63.50 $61.78 $62.12 $50.98 468,327
2018-06-12 $62.41 $63.60 $62.25 $62.98 $51.69 639,321
2018-06-11 $62.60 $62.92 $62.11 $62.49 $51.29 427,427
2018-06-08 $62.27 $63.07 $62.06 $62.58 $51.36 538,766
2018-06-07 $61.99 $62.50 $61.70 $62.38 $51.20 442,138
2018-06-06 $61.74 $62.30 $61.61 $61.86 $50.77 644,942
2018-06-05 $62.32 $62.50 $61.61 $61.80 $50.72 393,853
2018-06-04 $61.27 $62.19 $61.27 $62.10 $50.97 615,734
2018-06-01 $61.51 $61.78 $61.10 $61.25 $50.27 414,467
2018-05-31 $61.35 $61.75 $61.18 $61.39 $50.38 527,032
2018-05-30 $61.33 $62.06 $59.80 $61.53 $50.50 592,128
2018-05-29 $61.07 $62.07 $60.59 $61.69 $50.63 514,945
2018-05-25 $60.83 $61.33 $60.81 $61.07 $50.12 213,373
2018-05-24 $61.51 $61.66 $60.42 $60.87 $49.96 371,364
2018-05-23 $60.29 $61.51 $60.23 $60.68 $49.80 418,520
2018-05-22 $60.29 $60.45 $59.92 $60.19 $49.40 393,242
2018-05-21 $59.07 $60.52 $58.80 $60.29 $49.48 646,079
2018-05-18 $58.12 $58.60 $57.85 $58.53 $48.04 372,201
2018-05-17 $58.39 $58.70 $57.98 $58.07 $47.66 410,662
2018-05-16 $59.17 $59.60 $58.38 $58.39 $47.92 498,889
2018-05-15 $59.51 $59.51 $58.71 $58.94 $48.37 1,312,086
2018-05-14 $60.01 $60.19 $59.46 $59.70 $49.00 380,937
2018-05-11 $60.99 $60.99 $59.91 $60.08 $49.31 607,644
2018-05-10 $59.93 $60.65 $59.86 $60.54 $49.69 475,215
2018-05-09 $58.45 $59.85 $58.06 $59.66 $48.96 991,756
2018-05-08 $57.71 $57.86 $56.98 $57.65 $47.31 713,548
2018-05-07 $56.00 $57.62 $56.00 $57.61 $47.28 714,264
2018-05-04 $55.47 $56.09 $55.42 $55.97 $45.94 396,360
2018-05-03 $55.28 $55.72 $54.94 $55.50 $45.55 360,843
2018-05-02 $55.33 $55.69 $54.62 $55.28 $45.37 378,711
2018-05-01 $55.00 $55.71 $54.60 $55.49 $45.54 362,687
2018-04-30 $55.64 $55.90 $54.93 $55.02 $45.16 444,173
2018-04-27 $54.70 $55.62 $54.70 $55.45 $45.51 470,461
2018-04-26 $54.39 $55.36 $54.23 $55.08 $44.91 409,815
2018-04-25 $53.34 $54.28 $53.09 $54.23 $44.22 480,570
2018-04-24 $53.23 $53.86 $52.84 $53.45 $43.58 614,089
2018-04-23 $53.44 $53.67 $52.80 $53.04 $43.25 478,859
2018-04-20 $54.35 $54.58 $53.16 $53.35 $43.50 497,273
2018-04-19 $54.89 $54.89 $53.96 $54.34 $44.31 467,007
2018-04-18 $55.05 $55.64 $54.94 $55.03 $44.87 308,616
2018-04-17 $54.92 $55.36 $54.72 $54.97 $44.82 463,536
2018-04-16 $54.55 $55.00 $54.30 $54.77 $44.66 343,335
2018-04-13 $54.37 $54.80 $54.10 $54.46 $44.41 566,088
2018-04-12 $55.18 $55.18 $54.20 $54.42 $44.38 394,169
2018-04-11 $54.82 $55.54 $54.82 $55.06 $44.90 328,118
2018-04-10 $55.24 $55.33 $54.64 $54.85 $44.73 640,744
2018-04-09 $56.57 $56.57 $54.90 $54.93 $44.79 707,009
2018-04-06 $55.70 $56.82 $55.70 $56.40 $45.99 695,684
2018-04-05 $55.16 $56.18 $54.70 $56.00 $45.66 779,761
2018-04-04 $54.64 $55.47 $54.46 $55.15 $44.97 694,319
2018-04-03 $54.69 $55.44 $54.08 $55.17 $44.99 575,697
2018-04-02 $55.38 $55.69 $53.88 $54.41 $44.37 545,223
2018-03-29 $55.81 $56.00 $54.96 $55.40 $45.17 769,047
2018-03-28 $54.42 $55.86 $54.42 $55.78 $45.48 429,391
2018-03-27 $53.69 $55.20 $53.25 $54.44 $44.11 535,505
2018-03-26 $54.21 $54.21 $53.27 $53.69 $43.50 810,070
2018-03-23 $55.35 $55.46 $54.08 $54.21 $43.92 493,447
2018-03-22 $55.63 $56.46 $55.50 $55.52 $44.98 585,982
2018-03-21 $56.05 $56.34 $55.60 $55.93 $45.31 882,032
2018-03-20 $56.23 $56.70 $56.14 $56.32 $45.63 331,522
2018-03-19 $56.50 $56.56 $56.08 $56.34 $45.65 398,666
2018-03-16 $56.38 $56.94 $55.95 $56.78 $46.00 621,255
2018-03-15 $56.18 $56.32 $55.74 $56.27 $45.59 626,723
2018-03-14 $56.41 $56.58 $56.03 $56.29 $45.61 354,271
2018-03-13 $56.65 $57.18 $56.21 $56.30 $45.61 547,526
2018-03-12 $56.20 $56.84 $56.03 $56.58 $45.84 469,286
2018-03-09 $55.85 $56.16 $55.10 $56.16 $45.50 522,652
2018-03-08 $56.01 $56.19 $55.60 $55.85 $45.25 511,233
2018-03-07 $55.90 $56.39 $55.51 $56.13 $45.48 520,346
2018-03-06 $55.48 $56.25 $55.02 $55.97 $45.35 572,108
2018-03-05 $53.70 $55.65 $53.70 $55.46 $44.93 1,071,969
2018-03-02 $52.68 $54.77 $52.30 $54.22 $43.93 1,065,522
2018-03-01 $54.25 $54.88 $51.87 $53.18 $43.09 3,251,961
2018-02-28 $57.93 $58.45 $57.51 $57.63 $46.69 590,454
2018-02-27 $58.75 $59.34 $57.46 $57.71 $46.76 689,557
2018-02-26 $58.31 $59.08 $58.31 $59.00 $47.51 727,443
2018-02-23 $57.16 $58.09 $57.09 $58.08 $46.76 489,443
2018-02-22 $56.54 $57.46 $56.42 $56.94 $45.85 330,119
2018-02-21 $56.74 $57.30 $56.22 $56.28 $45.32 578,881
2018-02-20 $57.30 $57.84 $56.51 $56.67 $45.63 455,041
2018-02-16 $57.11 $57.62 $56.70 $57.54 $46.33 580,498
2018-02-15 $56.48 $57.39 $56.28 $57.11 $45.98 507,431
2018-02-14 $56.40 $56.73 $55.96 $56.29 $45.32 704,144
2018-02-13 $56.58 $57.16 $55.86 $56.88 $45.80 450,996
2018-02-12 $56.76 $56.88 $55.06 $56.57 $45.55 662,243
2018-02-09 $55.22 $56.80 $55.06 $56.44 $45.44 591,087
2018-02-08 $56.09 $56.86 $54.95 $54.96 $44.25 518,912
2018-02-07 $56.80 $57.92 $56.07 $56.11 $45.18 620,632
2018-02-06 $55.85 $57.21 $55.49 $56.93 $45.84 813,058
2018-02-05 $57.88 $58.70 $56.54 $56.58 $45.56 696,778
2018-02-02 $57.84 $58.31 $57.54 $58.28 $46.93 629,701
2018-02-01 $58.94 $59.46 $58.46 $58.51 $47.11 963,724
2018-01-31 $58.29 $59.24 $58.14 $59.06 $47.55 1,046,876
2018-01-30 $58.64 $58.95 $57.93 $58.07 $46.76 510,393
2018-01-29 $60.37 $60.65 $59.02 $59.18 $47.36 723,796
2018-01-26 $62.00 $62.04 $60.73 $60.82 $48.67 480,054
2018-01-25 $61.49 $61.97 $61.11 $61.96 $49.58 516,162
2018-01-24 $61.73 $61.90 $61.12 $61.60 $49.29 428,536
2018-01-23 $61.22 $61.90 $60.97 $61.84 $49.49 601,964
2018-01-22 $60.32 $60.94 $60.32 $60.92 $48.75 488,598
2018-01-19 $60.10 $60.53 $59.80 $60.51 $48.42 584,075
2018-01-18 $60.64 $60.70 $59.31 $59.55 $47.65 663,780
2018-01-17 $60.50 $60.92 $60.27 $60.79 $48.65 528,532
2018-01-16 $59.78 $60.87 $59.76 $60.39 $48.33 587,691
2018-01-12 $60.59 $60.69 $59.53 $59.62 $47.71 409,172
2018-01-11 $60.25 $60.43 $59.53 $60.30 $48.25 624,009
2018-01-10 $61.15 $61.15 $59.78 $59.98 $48.00 778,724
2018-01-09 $62.59 $62.73 $61.32 $61.33 $49.08 495,951
2018-01-08 $62.86 $62.92 $62.43 $62.57 $50.07 503,898
2018-01-05 $62.68 $62.80 $62.16 $62.59 $50.09 532,663
2018-01-04 $63.85 $63.85 $62.59 $62.67 $50.15 649,966
2018-01-03 $64.49 $64.80 $63.58 $63.85 $51.09 443,827
2018-01-02 $65.64 $65.98 $64.49 $64.49 $51.61 538,353
2017-12-29 $65.59 $65.89 $65.25 $65.46 $52.38 379,024
2017-12-28 $64.85 $65.49 $64.79 $65.45 $52.37 363,485
2017-12-27 $64.94 $65.42 $64.85 $65.24 $51.94 348,391
2017-12-26 $64.16 $65.32 $64.07 $64.87 $51.64 505,049
2017-12-22 $63.37 $64.17 $63.26 $64.16 $51.08 557,124
2017-12-21 $63.78 $63.98 $63.10 $63.11 $50.24 793,713
2017-12-20 $65.17 $65.25 $63.77 $63.77 $50.77 781,207
2017-12-19 $67.44 $67.44 $65.22 $65.27 $51.96 654,649
2017-12-18 $67.26 $67.88 $67.18 $67.47 $53.71 419,314
2017-12-15 $66.99 $67.86 $66.74 $67.22 $53.51 1,129,168
2017-12-14 $67.47 $67.89 $67.33 $67.36 $53.62 278,679
2017-12-13 $67.50 $68.00 $67.37 $67.67 $53.87 367,546
2017-12-12 $67.12 $67.79 $66.82 $67.50 $53.74 408,885
2017-12-11 $67.08 $67.42 $66.74 $67.20 $53.50 449,850
2017-12-08 $66.84 $67.24 $66.39 $66.98 $53.32 226,205
2017-12-07 $66.23 $66.80 $66.21 $66.71 $53.11 297,977
2017-12-06 $67.00 $67.04 $66.28 $66.48 $52.92 326,112
2017-12-05 $67.98 $68.05 $66.95 $66.98 $53.32 382,262
2017-12-04 $68.00 $68.50 $67.82 $68.05 $54.17 413,347
2017-12-01 $67.77 $68.10 $67.37 $67.89 $54.05 267,852
2017-11-30 $67.67 $67.92 $67.41 $67.82 $53.99 436,369
2017-11-29 $67.20 $67.85 $67.16 $67.63 $53.84 461,547
2017-11-28 $67.86 $68.27 $67.10 $67.66 $53.59 355,141
2017-11-27 $68.50 $68.55 $67.76 $67.79 $53.70 216,755
2017-11-24 $68.46 $68.56 $68.27 $68.43 $54.20 121,477
2017-11-22 $67.94 $68.67 $67.94 $68.17 $54.00 307,216
2017-11-21 $67.62 $68.00 $67.57 $67.91 $53.79 307,787
2017-11-20 $67.93 $68.00 $67.44 $67.60 $53.55 225,128
2017-11-17 $67.53 $67.81 $67.43 $67.67 $53.60 315,329
2017-11-16 $67.62 $68.18 $67.60 $67.62 $53.56 341,350
2017-11-15 $69.12 $69.12 $67.64 $67.64 $53.58 397,652
2017-11-14 $68.86 $69.29 $68.79 $68.92 $54.59 326,234
2017-11-13 $68.49 $69.25 $68.26 $69.12 $54.75 416,265
2017-11-10 $67.77 $68.75 $67.77 $68.56 $54.31 418,635
2017-11-09 $69.33 $69.91 $67.67 $68.17 $54.00 937,158
2017-11-08 $70.22 $71.00 $70.00 $70.94 $56.19 331,572
2017-11-07 $69.54 $70.44 $69.04 $70.36 $55.73 720,137
2017-11-06 $69.62 $70.14 $69.28 $69.66 $55.18 523,269
2017-11-03 $69.29 $70.00 $69.10 $69.50 $55.05 193,025
2017-11-02 $69.26 $69.85 $68.86 $69.71 $55.22 457,033
2017-11-01 $69.18 $69.72 $68.85 $69.05 $54.69 423,110
2017-10-31 $68.93 $69.19 $68.50 $69.18 $54.80 255,095
2017-10-30 $68.85 $69.29 $68.78 $68.90 $54.58 283,257
2017-10-27 $68.78 $69.32 $68.50 $69.07 $54.44 332,286
2017-10-26 $69.94 $70.09 $68.72 $68.90 $54.31 269,044
2017-10-25 $69.53 $70.01 $69.05 $69.41 $54.71 429,046
2017-10-24 $70.32 $70.53 $69.50 $69.82 $55.03 492,942
2017-10-23 $70.80 $70.80 $70.16 $70.33 $55.43 284,682
2017-10-20 $70.83 $70.83 $69.92 $70.44 $55.52 328,649
2017-10-19 $70.87 $71.09 $70.39 $70.69 $55.72 220,572
2017-10-18 $71.17 $71.43 $70.70 $70.92 $55.90 250,540
2017-10-17 $70.80 $71.40 $70.71 $71.38 $56.26 323,495
2017-10-16 $70.87 $71.22 $70.44 $71.05 $56.00 276,622
2017-10-13 $70.79 $71.15 $70.42 $70.83 $55.83 291,651
2017-10-12 $70.47 $70.65 $70.23 $70.53 $55.59 222,960
2017-10-11 $69.98 $70.61 $69.86 $70.53 $55.59 287,718
2017-10-10 $69.99 $70.35 $69.58 $69.83 $55.04 250,761
2017-10-09 $70.27 $70.64 $69.74 $69.76 $54.99 295,963
2017-10-06 $70.18 $70.41 $69.70 $70.26 $55.38 262,758
2017-10-05 $70.83 $71.21 $70.51 $70.55 $55.61 241,790
2017-10-04 $70.23 $70.75 $69.89 $70.68 $55.71 318,084
2017-10-03 $69.68 $70.20 $69.58 $70.15 $55.29 307,881
2017-10-02 $69.94 $70.05 $69.50 $69.75 $54.98 279,262
2017-09-29 $69.56 $70.15 $69.41 $69.74 $54.97 327,898
2017-09-28 $69.60 $69.76 $68.66 $69.76 $54.99 473,702
2017-09-27 $70.41 $70.61 $69.17 $69.83 $54.77 399,387
2017-09-26 $70.77 $70.98 $70.50 $70.71 $55.46 256,980
2017-09-25 $70.14 $71.19 $70.14 $70.76 $55.50 318,110
2017-09-22 $70.80 $71.17 $69.87 $69.97 $54.88 312,990
2017-09-21 $70.64 $71.28 $70.54 $70.57 $55.35 317,599
2017-09-20 $71.23 $71.48 $70.26 $70.68 $55.44 410,239
2017-09-19 $71.80 $71.95 $70.67 $71.17 $55.82 408,841
2017-09-18 $72.14 $72.27 $71.37 $71.67 $56.22 421,493
2017-09-15 $71.73 $72.24 $71.18 $72.16 $56.60 453,293
2017-09-14 $71.54 $71.89 $71.13 $71.88 $56.38 592,744
2017-09-13 $71.73 $71.95 $71.37 $71.53 $56.11 516,112
2017-09-12 $72.25 $72.32 $71.55 $71.78 $56.30 333,230
2017-09-11 $71.56 $72.23 $71.40 $72.23 $56.66 563,508
2017-09-08 $70.37 $71.02 $70.32 $70.81 $55.54 464,092
2017-09-07 $70.49 $70.85 $70.13 $70.65 $55.42 434,194
2017-09-06 $70.45 $71.04 $70.10 $70.44 $55.25 639,448
2017-09-05 $70.28 $70.63 $70.00 $70.34 $55.17 510,259
2017-09-01 $69.72 $70.22 $69.56 $70.12 $55.00 470,726
2017-08-31 $68.65 $69.75 $68.40 $69.66 $54.64 1,574,994
2017-08-30 $68.58 $68.61 $68.04 $68.46 $53.70 487,520
2017-08-29 $68.74 $69.31 $68.63 $68.82 $53.98 591,480
2017-08-28 $69.31 $69.31 $68.50 $68.90 $53.78 660,244
2017-08-25 $68.52 $69.32 $68.50 $69.15 $53.97 663,939
2017-08-24 $68.23 $68.60 $68.10 $68.15 $53.19 584,098
2017-08-23 $67.35 $68.12 $67.15 $68.10 $53.15 556,185
2017-08-22 $67.65 $67.99 $66.85 $67.30 $52.53 516,315
2017-08-21 $67.47 $67.85 $67.43 $67.64 $52.80 454,683
2017-08-18 $68.02 $68.18 $67.21 $67.48 $52.67 554,898
2017-08-17 $68.52 $68.86 $68.13 $68.21 $53.24 559,334
2017-08-16 $68.00 $68.73 $67.93 $68.54 $53.50 525,249
2017-08-15 $67.76 $68.13 $67.27 $67.96 $53.05 563,039
2017-08-14 $67.25 $68.30 $67.24 $67.85 $52.96 668,651
2017-08-11 $67.55 $67.83 $66.66 $67.08 $52.36 542,517
2017-08-10 $68.12 $68.27 $67.60 $67.75 $52.88 548,480
2017-08-09 $68.97 $68.97 $67.82 $68.14 $53.19 657,600
2017-08-08 $69.40 $69.50 $68.45 $68.86 $53.75 582,753
2017-08-07 $69.69 $69.75 $69.27 $69.50 $54.25 405,092
2017-08-04 $69.45 $70.36 $68.83 $69.72 $54.42 887,709
2017-08-03 $69.30 $69.99 $69.18 $69.31 $54.10 460,693
2017-08-02 $72.05 $72.05 $68.58 $69.40 $54.17 1,368,975
2017-08-01 $72.53 $73.10 $72.24 $72.68 $56.73 396,390
2017-07-31 $71.93 $72.54 $71.46 $72.38 $56.49 469,154
2017-07-28 $71.87 $71.99 $71.24 $71.79 $56.03 577,877
2017-07-27 $71.87 $72.48 $71.37 $71.68 $55.95 891,852
2017-07-26 $72.05 $72.61 $72.01 $72.18 $56.07 878,453
2017-07-25 $71.91 $72.11 $71.45 $72.05 $55.97 496,801
2017-07-24 $72.34 $72.45 $71.44 $71.78 $55.76 519,497
2017-07-21 $73.60 $73.60 $71.84 $72.21 $56.10 482,796
2017-07-20 $73.95 $74.15 $73.28 $73.37 $57.00 510,284
2017-07-19 $72.83 $73.88 $72.57 $73.81 $57.34 367,565
2017-07-18 $73.37 $73.64 $72.51 $72.69 $56.47 509,122
2017-07-17 $72.65 $73.92 $72.54 $73.34 $56.97 358,998
2017-07-14 $72.05 $73.26 $72.05 $72.79 $56.55 462,641
2017-07-13 $71.34 $71.87 $71.15 $71.78 $55.76 313,296
2017-07-12 $71.04 $71.78 $71.00 $71.26 $55.36 450,197
2017-07-11 $70.44 $70.61 $70.12 $70.40 $54.69 309,606
2017-07-10 $71.51 $71.80 $70.42 $70.42 $54.71 342,585
2017-07-07 $71.24 $71.87 $71.02 $71.41 $55.47 440,019
2017-07-06 $71.86 $72.19 $71.13 $71.22 $55.33 460,725
2017-07-05 $73.19 $73.19 $71.91 $71.98 $55.92 482,730
2017-07-03 $72.18 $73.19 $72.01 $73.02 $56.73 258,976
2017-06-30 $72.83 $73.12 $71.85 $71.87 $55.83 423,827
2017-06-29 $73.46 $73.63 $72.20 $72.57 $56.38 606,244
2017-06-28 $74.16 $74.65 $73.81 $73.93 $57.43 305,656
2017-06-27 $75.13 $75.45 $74.22 $74.31 $57.46 436,522
2017-06-26 $73.88 $75.55 $73.88 $75.39 $58.30 496,080
2017-06-23 $74.01 $74.70 $73.72 $73.85 $57.11 644,870
2017-06-22 $74.02 $74.33 $73.70 $74.15 $57.34 535,815
2017-06-21 $74.33 $74.60 $73.77 $74.08 $57.29 434,785
2017-06-20 $74.42 $74.71 $74.10 $74.51 $57.62 483,833
2017-06-19 $74.43 $74.64 $73.96 $74.45 $57.57 401,435
2017-06-16 $75.02 $75.20 $74.31 $74.36 $57.50 1,366,181
2017-06-15 $73.69 $75.14 $73.65 $74.94 $57.95 514,701
2017-06-14 $74.11 $74.34 $73.49 $74.22 $57.39 506,726
2017-06-13 $73.07 $73.86 $72.93 $73.85 $57.11 380,239
2017-06-12 $72.45 $73.40 $72.27 $73.27 $56.66 520,479
2017-06-09 $71.56 $72.70 $71.18 $72.24 $55.86 385,775
2017-06-08 $71.79 $72.00 $71.01 $71.92 $55.62 421,970
2017-06-07 $71.20 $71.80 $71.20 $71.70 $55.45 398,551
2017-06-06 $71.54 $71.67 $71.10 $71.12 $55.00 314,897
2017-06-05 $71.52 $71.79 $70.89 $71.43 $55.24 370,898
2017-06-02 $71.43 $72.39 $71.43 $71.70 $55.45 434,848
2017-06-01 $70.61 $71.66 $70.55 $71.32 $55.15 422,752
2017-05-31 $70.57 $71.07 $70.20 $70.91 $54.83 486,403
2017-05-30 $71.08 $71.32 $70.50 $70.53 $54.54 321,145
2017-05-26 $71.78 $72.13 $70.90 $71.08 $54.97 404,406
2017-05-25 $71.84 $72.55 $71.51 $72.29 $55.64 462,673
2017-05-24 $70.80 $71.78 $70.80 $71.70 $55.18 600,912
2017-05-23 $71.17 $71.39 $70.52 $70.87 $54.54 556,545
2017-05-22 $71.34 $71.79 $70.94 $71.10 $54.72 449,601
2017-05-19 $70.63 $71.38 $70.28 $71.14 $54.75 398,262
2017-05-18 $70.26 $71.06 $69.88 $70.80 $54.49 416,825
2017-05-17 $69.64 $70.83 $69.60 $70.50 $54.26 474,156
2017-05-16 $70.87 $71.00 $69.20 $69.63 $53.59 786,785
2017-05-15 $70.25 $71.18 $70.16 $70.38 $54.17 630,134
2017-05-12 $70.30 $70.71 $69.85 $70.32 $54.12 844,101
2017-05-11 $70.16 $70.53 $69.81 $70.07 $53.93 838,514
2017-05-10 $70.15 $70.94 $69.70 $70.47 $54.23 824,222
2017-05-09 $70.45 $70.53 $69.37 $70.18 $54.01 778,330
2017-05-08 $70.44 $70.73 $69.86 $70.60 $54.33 934,437
2017-05-05 $68.94 $70.55 $68.77 $70.54 $54.29 679,158
2017-05-04 $70.10 $70.26 $68.13 $69.00 $53.10 1,399,681
2017-05-03 $72.84 $72.98 $70.09 $70.56 $54.30 719,070
2017-05-02 $72.61 $73.24 $72.44 $72.64 $55.90 403,066
2017-05-01 $72.59 $73.11 $72.01 $72.98 $56.17 489,366
2017-04-28 $73.35 $73.60 $72.21 $72.71 $55.96 555,505
2017-04-27 $73.79 $74.48 $73.23 $73.58 $56.63 430,950
2017-04-26 $74.61 $74.61 $73.50 $73.58 $56.63 482,841
2017-04-25 $74.60 $75.11 $74.60 $74.88 $57.36 807,976
2017-04-24 $75.52 $75.78 $74.25 $74.91 $57.39 756,656
2017-04-21 $75.84 $76.15 $75.24 $75.53 $57.86 886,568
2017-04-20 $76.17 $76.36 $75.64 $76.14 $58.33 297,661
2017-04-19 $76.59 $76.90 $76.32 $76.43 $58.55 350,137
2017-04-18 $76.41 $76.69 $76.10 $76.65 $58.72 353,589
2017-04-17 $75.25 $76.41 $75.10 $76.40 $58.53 508,530
2017-04-13 $75.18 $75.78 $74.95 $75.05 $57.49 333,509
2017-04-12 $75.58 $76.35 $75.00 $75.36 $57.73 303,394
2017-04-11 $74.91 $75.89 $74.67 $75.67 $57.97 307,645
2017-04-10 $74.17 $75.09 $73.96 $74.81 $57.31 215,407
2017-04-07 $74.26 $74.76 $74.12 $74.35 $56.96 305,314
2017-04-06 $73.65 $74.34 $73.48 $74.28 $56.90 232,921
2017-04-05 $73.91 $74.14 $73.52 $73.78 $56.52 299,264
2017-04-04 $73.39 $73.85 $73.29 $73.69 $56.45 310,961
2017-04-03 $73.73 $73.73 $73.05 $73.52 $56.32 353,973
2017-03-31 $72.88 $73.93 $72.82 $73.63 $56.41 339,070
2017-03-30 $72.88 $73.41 $72.38 $73.39 $56.22 227,935
2017-03-29 $72.51 $72.94 $71.95 $72.91 $55.85 316,114
2017-03-28 $72.49 $73.11 $72.07 $72.97 $55.64 338,249
2017-03-27 $72.98 $73.50 $72.05 $72.49 $55.27 393,655
2017-03-24 $73.24 $73.51 $72.72 $72.98 $55.65 291,607
2017-03-23 $72.70 $73.93 $72.44 $73.22 $55.83 521,262
2017-03-22 $72.83 $72.92 $71.87 $72.78 $55.50 375,229
2017-03-21 $73.08 $73.18 $72.31 $72.49 $55.27 365,993
2017-03-20 $73.17 $73.40 $72.67 $72.69 $55.43 211,684
2017-03-17 $72.18 $73.11 $72.00 $72.99 $55.66 608,127
2017-03-16 $72.59 $72.82 $72.19 $72.25 $55.09 354,058
2017-03-15 $71.00 $73.04 $71.00 $72.59 $55.35 337,729
2017-03-14 $70.78 $71.30 $70.53 $70.89 $54.05 283,796
2017-03-13 $71.00 $71.67 $70.68 $70.93 $54.09 380,553
2017-03-10 $71.41 $72.00 $70.08 $70.80 $53.99 462,989
2017-03-09 $72.24 $72.93 $70.83 $70.89 $54.05 466,741
2017-03-08 $74.35 $74.35 $72.09 $72.19 $55.05 438,032
2017-03-07 $74.53 $74.80 $74.27 $74.65 $56.92 182,233
2017-03-06 $75.37 $75.37 $74.55 $74.80 $57.04 331,753
2017-03-03 $75.83 $76.05 $74.85 $75.55 $57.61 480,071
2017-03-02 $76.64 $77.00 $75.87 $76.18 $58.09 551,001
2017-03-01 $76.71 $76.74 $75.54 $76.53 $58.36 565,384
2017-02-28 $77.41 $77.70 $76.41 $76.96 $58.68 571,732
2017-02-27 $76.75 $77.65 $76.36 $77.56 $59.14 533,314
2017-02-24 $76.12 $76.86 $75.63 $76.78 $58.55 289,039
2017-02-23 $76.98 $77.00 $75.78 $76.63 $58.17 201,296
2017-02-22 $76.43 $76.77 $75.81 $76.53 $58.10 327,374
2017-02-21 $75.02 $76.44 $74.75 $76.22 $57.86 346,503
2017-02-17 $75.07 $75.39 $74.47 $75.02 $56.95 305,405
2017-02-16 $74.47 $75.57 $74.46 $75.10 $57.01 220,279
2017-02-15 $74.71 $74.93 $73.95 $74.50 $56.56 350,735
2017-02-14 $75.42 $75.46 $74.63 $75.02 $56.95 256,275
2017-02-13 $75.67 $75.93 $75.33 $75.73 $57.49 393,544
2017-02-10 $74.16 $75.41 $74.07 $75.33 $57.19 289,743
2017-02-09 $73.96 $74.33 $73.62 $74.12 $56.27 266,756
2017-02-08 $73.50 $74.09 $73.25 $73.85 $56.06 401,349
2017-02-07 $73.48 $73.85 $73.41 $73.49 $55.79 198,567
2017-02-06 $73.68 $73.80 $72.90 $73.39 $55.71 214,288
2017-02-03 $74.04 $74.27 $73.36 $73.56 $55.84 169,453
2017-02-02 $72.54 $73.30 $72.31 $73.30 $55.65 386,938
2017-02-01 $73.64 $74.44 $72.32 $72.36 $54.93 237,072
2017-01-31 $73.14 $74.57 $73.14 $73.97 $56.15 312,829
2017-01-30 $73.45 $73.45 $72.85 $73.14 $55.52 276,889
2017-01-27 $74.55 $74.71 $73.01 $73.46 $55.77 268,614
2017-01-26 $74.26 $74.78 $73.96 $74.33 $56.17 199,619
2017-01-25 $74.69 $75.04 $74.02 $74.39 $56.21 171,781
2017-01-24 $75.15 $75.47 $74.49 $74.62 $56.39 239,623
2017-01-23 $74.27 $75.22 $73.54 $75.03 $56.70 305,199
2017-01-20 $73.30 $74.03 $73.30 $73.85 $55.81 200,804
2017-01-19 $74.00 $74.05 $73.09 $73.23 $55.34 224,622
2017-01-18 $74.95 $75.20 $74.04 $74.10 $55.99 250,190
2017-01-17 $74.08 $75.13 $73.52 $75.10 $56.75 500,790
2017-01-13 $74.00 $74.25 $72.91 $73.22 $55.33 242,015
2017-01-12 $72.50 $74.22 $72.19 $74.03 $55.94 693,818
2017-01-11 $72.13 $72.93 $71.78 $72.52 $54.80 434,546
2017-01-10 $71.42 $72.44 $71.09 $72.02 $54.42 340,549
2017-01-09 $73.21 $73.21 $71.55 $71.61 $54.11 334,299
2017-01-06 $73.92 $74.36 $72.73 $72.86 $55.06 380,248
2017-01-05 $72.53 $74.44 $72.21 $74.29 $56.14 394,508
2017-01-04 $72.03 $73.08 $72.03 $72.67 $54.91 500,872
2017-01-03 $72.19 $72.19 $71.47 $71.88 $54.32 287,179
2016-12-30 $71.17 $72.32 $71.16 $71.77 $54.23 350,446
2016-12-29 $70.07 $71.36 $70.01 $71.13 $53.75 249,137
2016-12-28 $70.57 $70.84 $69.74 $70.03 $52.92 299,338
2016-12-27 $70.78 $70.99 $70.53 $70.76 $53.23 163,938
2016-12-23 $71.02 $71.02 $70.40 $70.78 $53.24 176,765
2016-12-22 $70.28 $70.95 $69.98 $70.66 $53.15 342,701
2016-12-21 $71.64 $72.39 $70.48 $70.49 $53.02 325,001
2016-12-20 $71.04 $72.18 $71.04 $71.63 $53.88 293,503
2016-12-19 $70.30 $71.70 $69.85 $71.40 $53.71 370,194
2016-12-16 $68.77 $70.34 $68.51 $69.62 $52.37 891,142
2016-12-15 $69.14 $69.93 $68.79 $69.03 $51.93 236,367
2016-12-14 $71.76 $71.78 $69.15 $69.25 $52.09 496,073
2016-12-13 $72.13 $72.14 $70.92 $71.71 $53.94 267,275
2016-12-12 $71.13 $72.32 $70.65 $71.97 $54.14 451,330
2016-12-09 $71.33 $72.03 $70.84 $71.25 $53.60 284,211
2016-12-08 $71.12 $72.22 $70.53 $71.46 $53.75 445,406
2016-12-07 $70.32 $71.81 $70.18 $71.32 $53.65 309,504
2016-12-06 $69.96 $70.33 $69.26 $70.02 $52.67 286,755
2016-12-05 $69.60 $69.99 $69.02 $69.74 $52.46 390,700
2016-12-02 $69.26 $70.34 $69.18 $69.85 $52.54 329,834
2016-12-01 $69.11 $69.30 $68.05 $68.57 $51.58 476,636
2016-11-30 $70.04 $70.09 $68.89 $69.54 $52.31 568,520
2016-11-29 $69.51 $70.97 $69.45 $70.82 $53.27 347,380
2016-11-28 $69.01 $70.13 $68.81 $69.40 $52.20 328,471
2016-11-25 $69.07 $69.87 $69.06 $69.32 $51.90 185,290
2016-11-23 $68.54 $69.26 $68.23 $69.12 $51.75 364,042
2016-11-22 $68.30 $70.08 $68.01 $69.53 $52.06 684,980
2016-11-21 $68.47 $68.80 $67.66 $67.82 $50.78 270,401
2016-11-18 $67.90 $68.30 $67.76 $68.06 $50.96 332,406
2016-11-17 $68.03 $68.48 $67.52 $67.64 $50.65 201,348
2016-11-16 $68.07 $68.41 $67.57 $67.99 $50.91 447,319
2016-11-15 $68.69 $69.23 $67.82 $68.07 $50.97 342,163
2016-11-14 $67.27 $68.72 $66.62 $68.58 $51.35 382,020
2016-11-11 $66.29 $68.24 $66.29 $67.16 $50.29 452,849
2016-11-10 $68.63 $69.02 $65.50 $66.63 $49.89 531,234
2016-11-09 $69.78 $70.30 $68.31 $68.63 $51.39 380,271
2016-11-08 $70.19 $71.94 $70.19 $71.67 $53.66 446,519
2016-11-07 $70.43 $70.47 $69.33 $70.30 $52.64 631,743
2016-11-04 $69.23 $69.89 $68.70 $69.35 $51.93 584,925
2016-11-03 $68.68 $70.62 $68.43 $69.12 $51.75 688,287
2016-11-02 $71.12 $71.45 $69.07 $69.16 $51.78 353,533
2016-11-01 $72.36 $72.50 $71.03 $71.09 $53.23 264,325
2016-10-31 $71.71 $72.86 $71.28 $72.72 $54.45 376,387
2016-10-28 $71.63 $72.53 $71.28 $71.37 $53.44 311,667
2016-10-27 $73.74 $73.74 $71.26 $71.70 $53.69 274,755
2016-10-26 $75.00 $75.00 $73.71 $74.08 $55.22 217,198
2016-10-25 $75.72 $75.72 $75.02 $75.16 $56.03 186,622
2016-10-24 $77.07 $77.07 $74.76 $75.68 $56.41 228,400
2016-10-21 $75.18 $75.85 $75.03 $75.20 $56.06 182,454
2016-10-20 $75.40 $76.12 $74.97 $75.51 $56.29 125,287
2016-10-19 $75.71 $76.18 $75.24 $75.63 $56.38 250,480
2016-10-18 $75.71 $76.23 $75.47 $75.80 $56.50 123,210
2016-10-17 $75.09 $75.89 $75.07 $75.21 $56.06 245,387
2016-10-14 $75.82 $76.30 $75.11 $75.19 $56.05 289,782
2016-10-13 $74.95 $76.00 $74.68 $75.92 $56.59 294,780
2016-10-12 $73.84 $75.16 $73.54 $75.12 $56.00 427,421
2016-10-11 $74.48 $74.77 $73.54 $73.84 $55.04 389,933
2016-10-10 $73.57 $74.57 $73.57 $74.55 $55.57 248,665
2016-10-07 $74.13 $74.97 $73.41 $73.54 $54.82 497,682
2016-10-06 $74.04 $74.31 $73.05 $73.73 $54.96 447,623
2016-10-05 $76.47 $76.57 $74.25 $74.39 $55.45 458,757
2016-10-04 $77.90 $77.92 $75.77 $76.26 $56.85 274,504
2016-10-03 $78.48 $78.67 $77.55 $77.97 $58.12 315,279
2016-09-30 $79.87 $80.22 $78.72 $78.74 $58.70 443,259
2016-09-29 $80.20 $80.54 $79.05 $79.47 $59.24 305,928
2016-09-28 $79.76 $80.68 $79.26 $80.54 $60.04 270,870
2016-09-27 $80.78 $81.00 $79.56 $79.67 $59.15 259,900
2016-09-26 $79.51 $80.81 $79.14 $80.59 $59.84 401,625
2016-09-23 $79.30 $80.09 $78.85 $79.76 $59.22 248,293
2016-09-22 $79.17 $79.71 $79.03 $79.44 $58.98 259,300
2016-09-21 $76.69 $78.28 $76.44 $78.19 $58.06 391,830
2016-09-20 $77.40 $77.40 $76.42 $76.44 $56.76 472,730
2016-09-19 $75.98 $76.97 $75.66 $76.77 $57.00 456,889
2016-09-16 $76.17 $76.79 $75.58 $76.40 $56.73 546,892
2016-09-15 $75.63 $76.75 $75.12 $76.67 $56.93 334,275
2016-09-14 $75.50 $75.97 $75.10 $75.61 $56.14 491,954
2016-09-13 $77.23 $77.23 $74.93 $75.10 $55.76 502,602
2016-09-12 $76.60 $77.98 $75.83 $77.43 $57.49 471,475
2016-09-09 $78.32 $78.82 $76.57 $76.60 $56.87 411,454
2016-09-08 $79.83 $79.99 $79.33 $79.62 $59.12 188,539
2016-09-07 $79.81 $80.80 $79.46 $80.38 $59.68 297,474
2016-09-06 $79.78 $80.07 $79.18 $79.92 $59.34 258,803
2016-09-02 $78.83 $80.76 $78.76 $79.58 $59.09 592,258
2016-09-01 $78.34 $78.51 $77.76 $78.44 $58.24 261,870
2016-08-31 $78.03 $78.56 $77.63 $78.32 $58.15 494,180
2016-08-30 $78.77 $78.81 $77.76 $78.03 $57.94 326,126
2016-08-29 $78.06 $79.04 $78.06 $78.56 $58.33 298,791
2016-08-26 $78.97 $79.52 $77.55 $78.05 $57.72 287,291
2016-08-25 $78.57 $78.89 $78.27 $78.64 $58.15 241,584
2016-08-24 $79.25 $79.37 $77.97 $78.46 $58.02 286,616
2016-08-23 $79.60 $79.94 $79.20 $79.21 $58.57 292,956
2016-08-22 $78.61 $79.26 $78.50 $79.26 $58.61 350,788
2016-08-19 $78.77 $79.19 $78.12 $78.44 $58.00 275,610
2016-08-18 $77.95 $78.75 $77.72 $78.71 $58.20 473,451
2016-08-17 $78.11 $78.11 $76.79 $77.79 $57.52 952,061
2016-08-16 $79.74 $79.77 $78.02 $78.11 $57.76 503,401
2016-08-15 $80.85 $80.87 $79.72 $79.79 $59.00 285,600
2016-08-12 $80.75 $81.61 $80.53 $80.58 $59.59 359,591
2016-08-11 $81.98 $82.00 $79.81 $80.31 $59.39 383,886
2016-08-10 $81.57 $82.19 $81.48 $82.00 $60.64 316,448
2016-08-09 $80.85 $81.57 $80.24 $81.38 $60.18 278,560
2016-08-08 $81.12 $81.56 $80.66 $80.88 $59.81 217,349
2016-08-05 $81.56 $81.65 $80.81 $81.17 $60.02 275,773
2016-08-04 $81.82 $82.78 $81.29 $81.56 $60.31 380,314
2016-08-03 $82.04 $82.25 $80.66 $81.26 $60.09 591,877
2016-08-02 $84.03 $84.30 $82.18 $82.25 $60.82 653,590
2016-08-01 $83.81 $84.46 $83.50 $84.46 $62.46 361,705
2016-07-29 $83.11 $84.67 $82.87 $84.02 $62.13 421,785
2016-07-28 $82.28 $83.44 $82.08 $83.30 $61.60 349,237
2016-07-27 $82.39 $82.57 $81.52 $82.14 $60.74 408,335
2016-07-26 $82.88 $83.07 $82.25 $82.87 $61.04 455,828
2016-07-25 $83.23 $83.45 $82.71 $82.91 $61.07 276,290
2016-07-22 $81.94 $83.51 $81.94 $83.08 $61.20 428,374
2016-07-21 $81.45 $81.95 $81.06 $81.95 $60.36 354,917
2016-07-20 $81.35 $81.55 $80.90 $81.54 $60.06 391,102
2016-07-19 $81.38 $81.44 $81.02 $81.24 $59.84 667,601
2016-07-18 $81.36 $81.36 $80.88 $81.15 $59.78 395,512
2016-07-15 $81.86 $81.98 $80.80 $81.02 $59.68 704,528
2016-07-14 $81.60 $81.60 $80.68 $80.86 $59.56 646,850
2016-07-13 $80.69 $81.67 $80.35 $81.61 $60.11 581,025
2016-07-12 $80.90 $81.22 $80.34 $80.69 $59.44 388,682
2016-07-11 $80.43 $81.17 $79.84 $81.03 $59.69 344,261
2016-07-08 $79.93 $80.64 $79.69 $80.29 $59.14 507,878
2016-07-07 $80.73 $80.73 $78.80 $79.51 $58.57 601,570
2016-07-06 $81.44 $81.63 $80.53 $80.64 $59.40 746,136
2016-07-05 $80.77 $81.58 $80.65 $81.55 $60.07 487,598
2016-07-01 $81.11 $81.49 $79.85 $80.84 $59.55 357,502
2016-06-30 $79.35 $80.69 $78.81 $80.68 $59.43 622,098
2016-06-29 $78.31 $79.32 $78.28 $79.31 $58.42 591,447
2016-06-28 $76.40 $77.79 $75.97 $77.75 $57.27 571,741
2016-06-27 $76.52 $76.87 $75.51 $76.55 $56.16 1,336,658
2016-06-24 $73.94 $77.03 $73.24 $76.89 $56.41 5,608,536
2016-06-23 $75.22 $75.60 $74.79 $75.06 $55.06 565,126
2016-06-22 $74.87 $75.06 $74.55 $74.85 $54.91 412,942
2016-06-21 $74.56 $75.35 $74.22 $74.98 $55.00 407,373
2016-06-20 $74.87 $75.34 $74.15 $74.26 $54.48 506,321
2016-06-17 $74.98 $74.98 $74.06 $74.47 $54.63 684,822
2016-06-16 $74.22 $74.99 $73.94 $74.87 $54.92 322,332
2016-06-15 $74.32 $74.92 $74.08 $74.51 $54.66 243,211
2016-06-14 $74.05 $74.47 $73.52 $74.14 $54.39 274,391
2016-06-13 $74.39 $75.18 $73.99 $74.18 $54.42 347,603
2016-06-10 $74.35 $74.82 $74.16 $74.42 $54.59 398,978
2016-06-09 $73.24 $74.66 $73.13 $74.57 $54.70 428,352
2016-06-08 $72.39 $73.28 $72.25 $73.19 $53.69 232,745
2016-06-07 $72.14 $72.74 $72.11 $72.52 $53.20 241,583
2016-06-06 $72.29 $72.80 $71.50 $72.00 $52.82 282,035
2016-06-03 $72.06 $72.37 $71.76 $72.29 $53.03 457,097
2016-06-02 $71.00 $71.56 $70.80 $71.56 $52.50 424,937
2016-06-01 $70.79 $71.57 $70.75 $71.16 $52.20 669,600
2016-05-31 $71.01 $71.49 $70.71 $71.28 $52.29 840,833
2016-05-27 $70.50 $71.64 $70.50 $71.07 $52.14 250,772
2016-05-26 $70.42 $70.96 $70.38 $70.67 $51.84 282,167
2016-05-25 $70.92 $71.08 $70.22 $70.70 $51.63 352,662
2016-05-24 $70.31 $71.00 $70.28 $70.87 $51.76 464,759
2016-05-23 $70.01 $70.24 $69.53 $69.82 $50.99 403,340
2016-05-20 $69.43 $69.88 $69.16 $69.76 $50.94 490,039
2016-05-19 $68.87 $69.34 $68.15 $69.13 $50.48 356,913
2016-05-18 $70.30 $70.45 $68.83 $69.44 $50.71 365,503
2016-05-17 $71.54 $71.59 $69.77 $70.26 $51.31 372,311
2016-05-16 $70.44 $72.39 $70.31 $71.65 $52.32 478,261
2016-05-13 $71.64 $71.64 $70.36 $70.86 $51.75 549,282
2016-05-12 $71.08 $72.00 $70.28 $71.78 $52.42 381,596
2016-05-11 $71.59 $71.69 $70.16 $70.93 $51.80 371,902
2016-05-10 $71.00 $71.53 $70.47 $71.50 $52.22 318,466
2016-05-09 $70.49 $71.18 $70.22 $70.86 $51.75 379,887
2016-05-06 $68.83 $70.53 $68.67 $70.49 $51.48 511,610
2016-05-05 $69.01 $69.26 $68.59 $68.91 $50.32 538,759
2016-05-04 $66.83 $69.27 $66.61 $69.20 $50.54 763,742
2016-05-03 $66.76 $67.17 $66.60 $67.08 $48.99 320,683
2016-05-02 $66.00 $67.11 $66.00 $67.06 $48.97 507,394
2016-04-29 $64.84 $66.02 $64.79 $65.88 $48.11 559,689
2016-04-28 $65.00 $65.35 $64.90 $65.26 $47.66 290,334
2016-04-27 $65.49 $65.63 $64.42 $65.17 $47.59 302,636
2016-04-26 $65.64 $66.28 $65.33 $65.64 $47.70 266,718
2016-04-25 $64.33 $65.40 $64.24 $65.39 $47.52 277,409
2016-04-22 $64.50 $64.90 $64.00 $64.28 $46.71 406,968
2016-04-21 $65.72 $66.01 $64.02 $64.44 $46.83 382,816
2016-04-20 $67.08 $67.17 $65.75 $65.79 $47.81 360,363
2016-04-19 $67.10 $67.10 $66.83 $67.02 $48.70 254,718
2016-04-18 $66.45 $67.16 $66.26 $67.06 $48.73 392,503
2016-04-15 $66.18 $66.70 $66.07 $66.43 $48.28 476,847
2016-04-14 $66.75 $66.85 $66.17 $66.43 $48.28 243,013
2016-04-13 $66.99 $66.99 $66.13 $66.74 $48.50 377,135
2016-04-12 $66.33 $67.13 $66.25 $66.83 $48.57 388,726
2016-04-11 $66.24 $66.66 $66.08 $66.23 $48.13 317,360
2016-04-08 $65.89 $66.30 $65.53 $66.01 $47.97 352,869
2016-04-07 $65.58 $65.85 $65.32 $65.61 $47.68 386,203
2016-04-06 $65.71 $66.08 $65.17 $65.97 $47.94 340,447
2016-04-05 $65.57 $65.81 $65.32 $65.79 $47.81 313,241
2016-04-04 $65.75 $66.15 $65.65 $65.89 $47.88 167,655
2016-04-01 $66.13 $66.48 $65.69 $65.85 $47.85 356,425
2016-03-31 $65.95 $66.71 $65.89 $66.62 $48.41 410,539
2016-03-30 $66.65 $66.65 $66.04 $66.12 $48.05 247,603
2016-03-29 $64.90 $66.54 $64.79 $66.53 $48.35 531,758
2016-03-28 $64.78 $65.13 $64.60 $65.11 $47.09 194,071
2016-03-24 $63.76 $64.79 $63.54 $64.72 $46.81 225,513
2016-03-23 $64.30 $64.59 $64.07 $64.14 $46.39 273,581
2016-03-22 $64.32 $64.64 $64.20 $64.44 $46.61 358,959
2016-03-21 $64.58 $64.84 $64.10 $64.42 $46.59 307,358
2016-03-18 $65.30 $65.30 $64.34 $64.75 $46.83 799,889
2016-03-17 $64.51 $65.30 $63.95 $65.02 $47.02 493,900
2016-03-16 $62.94 $64.56 $62.75 $64.52 $46.66 341,537
2016-03-15 $63.35 $63.39 $62.72 $63.36 $45.82 391,081
2016-03-14 $63.78 $63.96 $63.13 $63.84 $46.17 266,929
2016-03-11 $63.40 $63.96 $62.94 $63.89 $46.21 303,536
2016-03-10 $62.94 $63.53 $61.87 $62.50 $45.20 422,784
2016-03-09 $62.47 $62.99 $62.27 $62.93 $45.51 462,003
2016-03-08 $62.00 $62.52 $61.82 $62.31 $45.06 354,082
2016-03-07 $61.62 $62.23 $61.23 $62.21 $44.99 424,235
2016-03-04 $61.68 $62.21 $61.08 $61.66 $44.59 692,246
2016-03-03 $62.53 $62.76 $61.62 $61.98 $44.83 667,580
2016-03-02 $63.26 $63.79 $62.92 $63.45 $45.89 448,374
2016-03-01 $62.52 $63.72 $62.18 $63.59 $45.99 452,784
2016-02-29 $61.82 $62.86 $61.40 $62.23 $45.01 529,668
2016-02-26 $63.93 $63.93 $61.78 $61.80 $44.70 651,465
2016-02-25 $64.90 $64.90 $62.30 $63.81 $46.15 458,955
2016-02-24 $61.48 $62.10 $61.20 $62.00 $44.62 323,179
2016-02-23 $62.06 $62.44 $61.67 $61.86 $44.52 326,575
2016-02-22 $62.25 $62.92 $62.18 $62.25 $44.80 478,223
2016-02-19 $61.51 $62.13 $61.23 $62.10 $44.69 585,359
2016-02-18 $61.81 $62.23 $61.08 $61.84 $44.50 464,068
2016-02-17 $61.31 $62.24 $61.24 $61.53 $44.28 449,481
2016-02-16 $60.22 $61.53 $59.98 $61.35 $44.15 470,919
2016-02-12 $59.57 $60.21 $59.23 $59.82 $43.05 337,870
2016-02-11 $58.63 $59.48 $58.19 $59.18 $42.59 469,452
2016-02-10 $60.06 $60.70 $59.04 $59.05 $42.49 518,789
2016-02-09 $59.50 $60.26 $59.09 $59.57 $42.87 542,672
2016-02-08 $61.45 $61.79 $58.77 $59.85 $43.07 949,423
2016-02-05 $61.30 $61.65 $60.97 $61.57 $44.31 911,373
2016-02-04 $61.78 $62.56 $61.32 $61.73 $44.42 679,923
2016-02-03 $60.92 $62.19 $60.69 $61.86 $44.52 791,899
2016-02-02 $60.20 $60.77 $59.87 $60.38 $43.45 536,459
2016-02-01 $59.37 $60.80 $59.10 $60.32 $43.41 682,216
2016-01-29 $58.64 $60.04 $58.64 $59.95 $43.14 713,026
2016-01-28 $57.90 $59.30 $57.70 $58.43 $42.05 552,022
2016-01-27 $58.15 $58.52 $57.57 $57.87 $41.64 441,545
2016-01-26 $57.34 $58.82 $57.34 $58.67 $41.99 695,860
2016-01-25 $56.72 $57.54 $56.35 $57.19 $40.93 650,903
2016-01-22 $55.90 $56.91 $55.90 $56.74 $40.61 626,102
2016-01-21 $54.95 $56.03 $54.54 $55.53 $39.74 763,779
2016-01-20 $54.66 $54.94 $53.00 $54.51 $39.01 1,142,846
2016-01-19 $54.55 $55.07 $54.13 $54.93 $39.31 1,426,603
2016-01-15 $54.99 $55.95 $54.01 $54.09 $38.71 10,387,268
2016-01-14 $57.06 $58.31 $56.51 $57.75 $41.33 961,206
2016-01-13 $57.15 $57.63 $56.01 $56.17 $40.20 337,057
2016-01-12 $57.79 $57.81 $56.56 $57.03 $40.81 428,391
2016-01-11 $56.68 $57.58 $56.68 $57.30 $41.01 310,668
2016-01-08 $58.04 $58.07 $56.32 $56.44 $40.39 424,964
2016-01-07 $58.75 $59.15 $57.73 $57.74 $41.32 437,680
2016-01-06 $59.04 $59.69 $58.95 $59.60 $42.65 369,169
2016-01-05 $58.19 $59.24 $58.19 $59.20 $42.37 467,769
2016-01-04 $58.20 $58.33 $57.62 $58.19 $41.64 489,014
2015-12-31 $58.68 $59.42 $58.28 $58.45 $41.83 465,915
2015-12-30 $58.87 $58.98 $58.59 $58.80 $42.08 213,736
2015-12-29 $58.46 $59.09 $58.46 $58.90 $42.15 423,978
2015-12-28 $57.73 $58.57 $57.54 $58.50 $41.65 272,916
2015-12-24 $58.00 $58.18 $57.69 $57.85 $41.19 146,140
2015-12-23 $57.87 $58.10 $57.64 $58.10 $41.37 250,318
2015-12-22 $57.42 $58.03 $57.02 $57.67 $41.06 310,754
2015-12-21 $57.00 $57.45 $56.66 $57.15 $40.69 363,322
2015-12-18 $57.52 $57.53 $56.54 $56.65 $40.34 961,026
2015-12-17 $57.45 $57.50 $56.77 $57.41 $40.88 310,034
2015-12-16 $56.46 $57.12 $56.04 $56.94 $40.54 442,740
2015-12-15 $55.66 $56.94 $55.66 $56.29 $40.08 528,744
2015-12-14 $55.39 $55.84 $54.96 $55.30 $39.37 432,197
2015-12-11 $55.00 $55.69 $54.88 $55.52 $39.53 556,210
2015-12-10 $56.00 $56.32 $55.65 $55.70 $39.66 326,475
2015-12-09 $55.32 $56.27 $55.15 $56.00 $39.87 346,845
2015-12-08 $55.17 $55.88 $55.06 $55.72 $39.67 246,270
2015-12-07 $55.18 $55.48 $54.90 $55.41 $39.45 165,620
2015-12-04 $54.88 $55.99 $54.87 $55.16 $39.27 347,839
2015-12-03 $55.24 $55.59 $54.75 $54.88 $39.08 258,914
2015-12-02 $56.10 $56.14 $55.38 $55.50 $39.52 355,462
2015-12-01 $56.18 $56.51 $55.88 $56.28 $40.07 355,535
2015-11-30 $56.35 $56.66 $55.69 $56.04 $39.90 635,742
2015-11-27 $55.89 $56.46 $55.76 $56.27 $40.06 141,663
2015-11-25 $55.79 $56.26 $55.53 $56.12 $39.96 179,931
2015-11-24 $55.99 $56.31 $55.64 $56.16 $39.77 280,230
2015-11-23 $56.34 $56.58 $56.12 $56.36 $39.91 230,602
2015-11-20 $56.17 $56.64 $56.05 $56.39 $39.94 338,702
2015-11-19 $55.31 $56.10 $55.23 $56.02 $39.67 244,381
2015-11-18 $54.80 $55.35 $54.33 $55.29 $39.16 219,430
2015-11-17 $54.86 $55.40 $54.74 $54.93 $38.90 327,479
2015-11-16 $54.32 $54.96 $54.05 $54.96 $38.92 240,314
2015-11-13 $54.62 $55.11 $53.97 $54.05 $38.28 238,734
2015-11-12 $55.00 $55.56 $54.45 $54.66 $38.71 258,478
2015-11-11 $55.13 $55.30 $54.55 $55.14 $39.05 289,990
2015-11-10 $54.69 $55.24 $54.59 $54.99 $38.94 370,713
2015-11-09 $55.52 $55.64 $54.16 $54.65 $38.70 607,278
2015-11-06 $57.36 $57.61 $55.57 $55.87 $39.57 453,671
2015-11-05 $57.37 $57.91 $57.01 $57.82 $40.95 343,404
2015-11-04 $57.88 $58.16 $57.21 $57.39 $40.64 570,300
2015-11-03 $57.60 $57.85 $56.97 $57.65 $40.83 320,291
2015-11-02 $56.86 $57.62 $56.43 $57.53 $40.74 339,551
2015-10-30 $57.21 $57.36 $56.59 $56.81 $40.23 269,356
2015-10-29 $57.37 $58.41 $56.79 $57.16 $40.48 326,548
2015-10-28 $55.58 $56.78 $55.27 $56.57 $40.06 342,645
2015-10-27 $56.74 $57.00 $56.11 $56.37 $39.71 243,043
2015-10-26 $56.72 $56.79 $56.12 $56.74 $39.97 210,041
2015-10-23 $56.59 $56.97 $56.00 $56.59 $39.86 333,933
2015-10-22 $56.32 $56.76 $55.96 $56.59 $39.86 252,833
2015-10-21 $56.36 $56.43 $55.94 $56.00 $39.45 269,878
2015-10-20 $55.77 $56.37 $55.66 $56.30 $39.66 351,195
2015-10-19 $55.41 $55.89 $55.32 $55.88 $39.36 171,321
2015-10-16 $54.92 $55.69 $54.58 $55.49 $39.09 535,730
2015-10-15 $54.07 $54.80 $53.72 $54.79 $38.60 271,219
2015-10-14 $54.15 $54.75 $53.75 $53.90 $37.97 377,348
2015-10-13 $54.41 $54.59 $53.93 $54.01 $38.05 269,810
2015-10-12 $53.93 $54.98 $53.73 $54.64 $38.49 324,848
2015-10-09 $53.79 $53.80 $53.30 $53.78 $37.88 334,315
2015-10-08 $52.99 $54.09 $52.96 $53.99 $38.03 434,277
2015-10-07 $52.58 $53.13 $52.37 $53.10 $37.41 318,452
2015-10-06 $52.69 $53.07 $52.37 $52.46 $36.95 203,061
2015-10-05 $51.90 $52.78 $51.64 $52.76 $37.17 243,691
2015-10-02 $51.40 $51.73 $50.85 $51.69 $36.41 346,718
2015-10-01 $51.55 $52.99 $51.21 $51.56 $36.32 446,562
2015-09-30 $51.51 $51.81 $51.16 $51.57 $36.33 389,535
2015-09-29 $51.18 $51.62 $50.89 $51.30 $36.14 233,290
2015-09-28 $52.55 $52.89 $50.89 $51.21 $36.07 327,298
2015-09-25 $52.13 $53.09 $51.60 $52.69 $36.90 481,965
2015-09-24 $52.67 $53.04 $52.11 $52.25 $36.59 397,166
2015-09-23 $52.47 $52.90 $52.24 $52.71 $36.91 204,375
2015-09-22 $52.45 $52.75 $52.06 $52.25 $36.59 329,107
2015-09-21 $52.18 $52.80 $52.13 $52.67 $36.88 241,570
2015-09-18 $51.33 $52.74 $51.16 $51.95 $36.38 521,813
2015-09-17 $52.03 $52.89 $51.31 $51.84 $36.30 503,457
2015-09-16 $50.63 $51.43 $50.37 $51.06 $35.76 266,883
2015-09-15 $50.34 $50.87 $50.01 $50.64 $35.46 181,195
2015-09-14 $50.70 $50.85 $50.36 $50.40 $35.29 152,111
2015-09-11 $49.67 $50.80 $49.67 $50.67 $35.48 172,039
2015-09-10 $49.65 $50.38 $49.61 $49.77 $34.85 207,163
2015-09-09 $50.60 $50.61 $49.55 $49.75 $34.84 278,961
2015-09-08 $50.01 $50.48 $49.72 $50.23 $35.18 251,598
2015-09-04 $50.00 $50.30 $49.24 $49.57 $34.71 225,493
2015-09-03 $50.59 $50.85 $50.27 $50.46 $35.34 244,131
2015-09-02 $50.41 $50.61 $50.10 $50.60 $35.43 343,070
2015-09-01 $50.15 $50.75 $49.75 $50.04 $35.04 320,001
2015-08-31 $51.97 $52.29 $50.81 $50.89 $35.64 547,979
2015-08-28 $52.31 $52.45 $51.87 $52.10 $36.49 250,700
2015-08-27 $51.60 $53.02 $51.31 $52.31 $36.63 445,253
2015-08-26 $51.50 $51.97 $50.79 $51.82 $36.08 271,619

EPR Properties (EPR) News Headlines

Thyssenkrupp steel JV talks slow over customer contract discussions, sources say

None

reuters.com Feb. 16, 2024

Bracing for 'worst', Thyssenkrupp steel workers warn of major restructuring

None

reuters.com Feb. 21, 2024

Here are JPMorgan's favorite stocks heading into March

JPMorgan shares its top stocks list for March, including three new additions.

cnbc.com March 4, 2024
Recent EPR Properties (EPR) News
Similar Companies to EPR Properties (EPR) in the REIT-Retail Industry
Stock Name Stock Ticker Industry Sector Employees
Simon Property Group Inc SPG REIT-Retail Real Estate 50,462
Regency Centers Corporation REG REIT-Retail Real Estate 7,000
Federal Realty Investment Trust FRT REIT-Retail Real Estate 5,870
Kimco Realty Corp KIM REIT-Retail Real Estate 3,200
Brixmor Property Group Inc BRX REIT-Retail Real Estate 2,069
Taubman Centers Inc TCO REIT-Retail Real Estate 850
Macerich Company MAC REIT-Retail Real Estate 716
SITE Centers Corp SITC REIT-Retail Real Estate 570
Tanger Factory Outlet Centers Inc SKT REIT-Retail Real Estate 262
Weingarten Realty Investors WRI REIT-Retail Real Estate 243
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.