First Republic Bank (FRC) Exchange: NYSE

Data as of March 29, 2024

$8.10 ($-7.90) -49.38%

First Republic Bank - Daily Information
Click for more stock information on First Republic Bank.
Daily Information Data
Date March 29, 2024
Open $12.21
Previous Close $8.10
High $12.25
Low $7.92
Adjusted Open $12.21
Previous Adjusted Close $8.10
Adjusted High $12.25
Adjusted Low $7.92

About First Republic Bank (FRC)

First Republic Bank (FRC) is one of the most respected privately held banks in the U.S., established in 1985. With 39 percent growth over the past decade, First Republic Bank provides private banking, business banking, and wealth management services and solutions to customers nationwide. It offers online banking and mobile app services to enable customers to manage their accounts at any time. Additionally, First Republic Bank allows customers to deposit checks by taking a photo with a smartphone. Its access to capital, extensive banking experience, and prudent risk management have helped the bank to become one of the fastest-growing private banks in the United States.

Historical Stock Data for First Republic Bank (FRC)

Date Open High Low Close Adj.Close Volume
2023-04-25 $12.21 $12.25 $7.92 $8.10 $8.10 188,679,042
2023-04-24 $14.27 $16.36 $14.20 $16.00 $16.00 90,165,118
2023-04-21 $13.90 $14.46 $13.64 $14.26 $14.26 23,722,565
2023-04-20 $13.80 $14.12 $13.52 $13.88 $13.88 18,277,147
2023-04-19 $12.90 $14.53 $12.72 $14.14 $14.14 45,167,689
2023-04-18 $13.02 $13.07 $12.56 $12.58 $12.58 18,874,562
2023-04-17 $13.00 $13.28 $12.67 $13.14 $13.14 17,573,679
2023-04-14 $13.93 $13.93 $13.04 $13.12 $13.12 23,484,230
2023-04-13 $13.91 $13.94 $13.23 $13.61 $13.61 23,484,366
2023-04-12 $14.13 $14.33 $13.61 $13.82 $13.82 19,982,296
2023-04-11 $14.09 $14.40 $13.90 $14.13 $14.13 15,404,484
2023-04-10 $13.49 $14.19 $13.41 $14.16 $14.16 24,267,369
2023-04-06 $13.43 $14.19 $13.14 $14.03 $14.03 23,145,785
2023-04-05 $13.48 $13.86 $13.11 $13.44 $13.44 29,751,248
2023-04-04 $14.44 $14.46 $13.51 $13.79 $13.79 31,194,955
2023-04-03 $13.82 $14.75 $13.81 $14.60 $14.60 31,223,863
2023-03-31 $13.75 $14.19 $13.40 $13.99 $13.99 39,130,808
2023-03-30 $14.67 $14.86 $13.54 $13.69 $13.69 45,300,959
2023-03-29 $13.21 $14.93 $13.18 $14.26 $14.26 64,159,790
2023-03-28 $14.10 $14.24 $12.51 $13.50 $13.50 56,775,742
2023-03-27 $16.19 $16.38 $13.46 $13.82 $13.82 117,259,066
2023-03-24 $11.98 $13.01 $11.74 $12.36 $12.36 72,829,501
2023-03-23 $14.18 $14.65 $12.00 $12.53 $12.53 98,571,896
2023-03-22 $15.75 $16.76 $12.95 $13.33 $13.33 134,711,538
2023-03-21 $15.65 $19.44 $14.66 $15.77 $15.77 228,499,812
2023-03-20 $18.49 $21.59 $11.52 $12.18 $12.18 189,943,649
2023-03-17 $27.74 $30.01 $22.30 $23.03 $23.03 149,193,892
2023-03-16 $20.22 $40.00 $19.80 $34.27 $34.27 181,401,821
2023-03-15 $29.73 $37.85 $29.45 $31.16 $31.16 98,232,799
2023-03-14 $49.69 $50.97 $36.81 $39.63 $39.63 115,869,092
2023-03-13 $26.76 $42.00 $17.53 $31.21 $31.21 132,014,535
2023-03-10 $69.50 $95.44 $45.00 $81.76 $81.76 51,420,574
2023-03-09 $105.44 $106.42 $95.68 $96.01 $96.01 9,321,819
2023-03-08 $115.25 $116.05 $113.65 $115.00 $115.00 1,443,529
2023-03-07 $121.19 $121.19 $115.55 $115.60 $115.60 2,340,520
2023-03-06 $123.26 $123.70 $122.00 $122.07 $122.07 1,493,717
2023-03-03 $120.68 $123.45 $120.22 $123.22 $123.22 1,477,200
2023-03-02 $120.00 $120.61 $118.96 $119.74 $119.74 1,690,886
2023-03-01 $122.01 $123.42 $121.58 $122.50 $122.50 1,850,992
2023-02-28 $121.95 $124.09 $121.54 $123.01 $123.01 1,651,565
2023-02-27 $121.99 $122.92 $121.45 $121.90 $121.90 2,294,529
2023-02-24 $120.84 $121.58 $119.74 $120.44 $120.44 2,757,286
2023-02-23 $124.26 $125.35 $121.98 $123.22 $123.22 1,531,788
2023-02-22 $122.79 $124.40 $122.00 $123.09 $123.09 1,837,670
2023-02-21 $127.25 $127.48 $122.30 $122.81 $122.81 1,918,221
2023-02-17 $130.19 $131.05 $127.58 $128.89 $128.89 2,224,883
2023-02-16 $131.74 $133.02 $130.18 $130.72 $130.72 1,447,665
2023-02-15 $134.00 $134.71 $132.59 $133.74 $133.74 1,574,000
2023-02-14 $135.94 $137.29 $133.91 $135.36 $135.36 1,020,002
2023-02-13 $135.09 $137.05 $133.22 $136.71 $136.71 851,716
2023-02-10 $135.24 $136.00 $133.65 $135.45 $135.45 1,981,699
2023-02-09 $141.90 $142.14 $136.22 $136.59 $136.59 1,703,119
2023-02-08 $140.34 $143.15 $139.69 $140.87 $140.87 2,678,361
2023-02-07 $141.49 $145.10 $140.31 $143.69 $143.69 1,212,188
2023-02-06 $142.37 $143.37 $141.63 $142.27 $142.27 946,386
2023-02-03 $144.82 $146.74 $143.18 $144.50 $144.50 1,602,706
2023-02-02 $145.00 $147.68 $143.48 $147.00 $147.00 1,771,642
2023-02-01 $139.49 $144.31 $139.24 $143.18 $143.18 1,421,823
2023-01-31 $139.48 $140.90 $138.41 $140.88 $140.88 1,400,969
2023-01-30 $138.38 $141.37 $138.19 $140.16 $140.16 1,409,837
2023-01-27 $137.79 $141.69 $137.51 $141.01 $141.01 892,732
2023-01-26 $139.50 $140.89 $138.03 $138.77 $138.77 1,538,748
2023-01-25 $134.16 $137.79 $133.67 $137.72 $137.72 1,214,493
2023-01-24 $136.81 $137.66 $135.40 $136.21 $135.94 1,230,303
2023-01-23 $136.36 $137.97 $135.75 $137.80 $137.53 1,272,660
2023-01-20 $132.07 $136.45 $131.25 $136.18 $135.91 1,581,436
2023-01-19 $129.98 $132.14 $129.63 $130.99 $130.73 2,058,290
2023-01-18 $131.51 $134.19 $129.72 $131.69 $131.43 2,481,602
2023-01-17 $129.29 $133.50 $128.27 $131.40 $131.14 2,786,173
2023-01-13 $125.00 $131.21 $121.75 $128.78 $128.78 3,184,095
2023-01-12 $129.12 $129.70 $126.06 $127.51 $127.51 2,319,209
2023-01-11 $127.00 $128.04 $125.20 $127.99 $127.99 1,589,678
2023-01-10 $123.67 $126.75 $122.41 $126.73 $126.73 1,157,814
2023-01-09 $127.88 $128.00 $124.20 $124.45 $124.45 1,581,489
2023-01-06 $121.32 $126.95 $120.38 $126.53 $126.53 2,039,056
2023-01-05 $124.39 $124.41 $120.39 $120.46 $120.46 1,480,803
2023-01-04 $123.23 $125.04 $122.03 $123.79 $123.79 1,284,031
2023-01-03 $123.34 $124.35 $120.42 $121.54 $121.54 890,423
2022-12-30 $121.69 $122.89 $120.77 $121.89 $121.89 542,105
2022-12-29 $119.60 $123.35 $119.16 $122.99 $122.99 603,939
2022-12-28 $119.69 $120.25 $118.00 $118.77 $118.77 798,903
2022-12-27 $119.35 $120.75 $117.59 $119.68 $119.68 913,456
2022-12-23 $118.82 $119.81 $117.95 $119.40 $119.40 690,790
2022-12-22 $120.18 $121.18 $116.17 $119.18 $119.18 1,380,829
2022-12-21 $120.23 $121.74 $120.00 $121.43 $121.43 761,813
2022-12-20 $118.91 $119.97 $118.05 $118.71 $118.71 1,178,482
2022-12-19 $120.69 $121.79 $118.93 $119.48 $119.48 1,303,511
2022-12-16 $119.67 $121.91 $119.12 $121.05 $121.05 4,142,570
2022-12-15 $119.87 $123.21 $119.53 $120.16 $120.16 1,750,357
2022-12-14 $123.58 $127.26 $122.49 $122.98 $122.98 2,266,502
2022-12-13 $124.65 $128.93 $120.45 $123.95 $123.95 2,464,695
2022-12-12 $116.86 $120.34 $116.23 $119.85 $119.85 1,234,936
2022-12-09 $116.54 $117.84 $116.36 $116.98 $116.98 1,242,539
2022-12-08 $117.46 $117.58 $114.70 $116.83 $116.83 1,548,048
2022-12-07 $118.07 $119.99 $116.77 $117.05 $117.05 1,369,298
2022-12-06 $120.20 $120.43 $116.88 $118.71 $118.71 2,464,133
2022-12-05 $124.72 $124.72 $118.24 $119.97 $119.97 3,012,964
2022-12-02 $125.29 $126.90 $123.87 $126.17 $126.17 1,179,692
2022-12-01 $127.95 $130.47 $126.67 $127.36 $127.36 1,251,417
2022-11-30 $121.45 $128.14 $120.73 $127.61 $127.61 2,162,628
2022-11-29 $120.97 $121.87 $120.08 $121.57 $121.57 802,838
2022-11-28 $122.64 $124.22 $119.83 $120.56 $120.56 847,462
2022-11-25 $124.21 $124.73 $123.43 $124.21 $124.21 455,883
2022-11-23 $121.30 $125.09 $121.25 $124.12 $124.12 863,513
2022-11-22 $122.59 $122.92 $120.92 $121.53 $121.53 861,216
2022-11-21 $121.87 $123.98 $121.36 $122.09 $122.09 1,068,819
2022-11-18 $124.99 $124.99 $120.49 $121.95 $121.95 877,246
2022-11-17 $123.02 $124.50 $120.98 $122.32 $122.32 1,352,860
2022-11-16 $129.86 $130.47 $125.32 $125.67 $125.67 1,495,978
2022-11-15 $126.74 $131.62 $125.77 $130.56 $130.56 1,879,936
2022-11-14 $128.36 $128.37 $123.63 $123.81 $123.81 1,536,247
2022-11-11 $127.77 $130.74 $126.75 $129.11 $129.11 2,351,955
2022-11-10 $116.00 $126.57 $116.00 $126.49 $126.49 2,761,492
2022-11-09 $112.93 $113.01 $106.86 $112.21 $112.21 3,891,832
2022-11-08 $113.82 $115.39 $110.93 $113.85 $113.85 4,268,817
2022-11-07 $115.50 $116.35 $111.06 $111.93 $111.93 3,685,451
2022-11-04 $115.01 $115.96 $112.72 $114.60 $114.60 3,425,430
2022-11-03 $114.09 $115.67 $112.92 $113.08 $113.08 1,286,448
2022-11-02 $119.74 $121.50 $115.63 $115.75 $115.75 1,938,096
2022-11-01 $121.91 $122.16 $119.29 $120.35 $120.35 1,518,261
2022-10-31 $119.95 $120.83 $119.44 $120.10 $120.10 1,241,693
2022-10-28 $116.89 $120.74 $116.89 $120.29 $120.29 1,368,792
2022-10-27 $118.02 $118.62 $116.19 $116.51 $116.51 1,221,254
2022-10-26 $117.22 $119.75 $116.25 $116.67 $116.67 1,022,189
2022-10-25 $113.28 $117.45 $113.28 $117.40 $117.13 1,092,725
2022-10-24 $113.38 $114.38 $111.59 $113.87 $113.61 1,360,650
2022-10-21 $111.27 $112.54 $109.38 $112.35 $112.09 2,748,759
2022-10-20 $111.50 $113.83 $110.20 $111.47 $111.21 2,419,004
2022-10-19 $115.52 $117.58 $111.53 $111.79 $111.53 1,920,072
2022-10-18 $122.84 $123.60 $116.80 $117.21 $117.21 2,381,680
2022-10-17 $114.41 $119.36 $114.41 $119.31 $119.31 3,449,898
2022-10-14 $125.50 $132.41 $110.79 $112.59 $112.59 5,905,488
2022-10-13 $127.09 $135.73 $126.11 $134.73 $134.73 1,814,563
2022-10-12 $130.22 $131.36 $128.92 $129.54 $129.54 868,761
2022-10-11 $133.47 $133.72 $129.91 $130.49 $130.49 1,055,415
2022-10-10 $138.35 $138.35 $133.41 $134.21 $134.21 814,058
2022-10-07 $137.20 $137.79 $135.51 $137.03 $137.03 1,391,838
2022-10-06 $139.78 $141.09 $138.31 $139.13 $139.13 658,401
2022-10-05 $140.36 $141.46 $139.03 $140.61 $140.61 830,363
2022-10-04 $136.90 $142.43 $136.90 $142.35 $142.35 1,239,053
2022-10-03 $132.00 $135.24 $130.45 $134.64 $134.64 936,367
2022-09-30 $132.41 $134.48 $130.35 $130.55 $130.55 909,928
2022-09-29 $133.50 $134.43 $131.44 $132.68 $132.68 1,133,409
2022-09-28 $133.67 $136.67 $132.95 $135.86 $135.86 911,291
2022-09-27 $135.53 $136.93 $132.27 $133.12 $133.12 1,269,967
2022-09-26 $134.38 $137.24 $134.10 $135.42 $135.42 1,258,275
2022-09-23 $133.76 $135.33 $132.64 $135.19 $135.19 1,487,565
2022-09-22 $139.98 $140.46 $134.76 $134.81 $134.81 1,029,041
2022-09-21 $142.28 $144.52 $139.76 $139.82 $139.82 708,822
2022-09-20 $142.91 $144.19 $140.45 $141.92 $141.92 798,811
2022-09-19 $140.22 $144.26 $140.19 $144.21 $144.21 817,960
2022-09-16 $144.73 $144.97 $140.94 $141.74 $141.74 2,308,406
2022-09-15 $146.98 $150.63 $146.50 $146.61 $146.61 1,227,971
2022-09-14 $151.51 $151.51 $146.26 $147.49 $147.49 1,321,833
2022-09-13 $154.02 $154.71 $151.17 $151.25 $151.25 1,060,504
2022-09-12 $157.03 $158.53 $156.46 $158.23 $158.23 956,593
2022-09-09 $154.72 $156.65 $154.72 $155.92 $155.92 759,000
2022-09-08 $150.64 $154.30 $149.54 $153.84 $153.84 577,174
2022-09-07 $147.86 $152.02 $147.86 $151.64 $151.64 499,080
2022-09-06 $149.99 $150.20 $145.53 $148.16 $148.16 689,551
2022-09-02 $153.28 $154.12 $148.53 $149.24 $149.24 818,152
2022-09-01 $151.20 $151.47 $149.02 $151.33 $151.33 684,366
2022-08-31 $153.92 $154.64 $151.42 $151.83 $151.83 1,244,101
2022-08-30 $154.36 $154.60 $151.31 $153.10 $153.10 731,438
2022-08-29 $154.50 $154.89 $152.37 $153.54 $153.54 574,898
2022-08-26 $162.98 $163.30 $155.57 $155.64 $155.64 662,333
2022-08-25 $160.43 $162.31 $159.93 $162.29 $162.29 413,546
2022-08-24 $158.65 $160.71 $158.50 $159.72 $159.72 517,626
2022-08-23 $160.42 $161.20 $159.20 $159.21 $159.21 482,411
2022-08-22 $160.93 $161.30 $159.39 $160.31 $160.31 629,245
2022-08-19 $164.33 $164.80 $162.94 $163.54 $163.54 742,851
2022-08-18 $166.92 $166.92 $164.93 $166.02 $166.02 976,187
2022-08-17 $168.09 $168.41 $165.64 $166.92 $166.92 740,343
2022-08-16 $168.61 $171.09 $168.40 $170.12 $170.12 609,035
2022-08-15 $167.71 $169.55 $167.29 $168.92 $168.92 621,829
2022-08-12 $167.07 $169.00 $166.54 $168.90 $168.90 590,720
2022-08-11 $164.72 $166.51 $164.18 $165.98 $165.98 1,082,182
2022-08-10 $164.14 $164.53 $162.28 $162.83 $162.83 1,478,034
2022-08-09 $162.00 $162.61 $161.19 $161.39 $161.39 843,623
2022-08-08 $165.00 $165.96 $161.47 $162.05 $162.05 673,303
2022-08-05 $161.30 $164.57 $161.04 $163.96 $163.96 677,367
2022-08-04 $162.10 $163.23 $161.64 $162.44 $162.44 1,009,965
2022-08-03 $160.51 $163.37 $159.72 $162.94 $162.94 820,720
2022-08-02 $156.81 $160.06 $156.81 $159.08 $159.08 2,234,357
2022-08-01 $161.52 $163.09 $159.57 $162.38 $162.38 757,457
2022-07-29 $159.89 $163.04 $159.55 $162.71 $162.71 1,060,534
2022-07-28 $158.01 $159.85 $156.30 $159.77 $159.77 563,542
2022-07-27 $155.28 $158.15 $154.65 $157.82 $157.82 905,636
2022-07-26 $156.78 $158.10 $154.74 $155.09 $154.83 736,154
2022-07-25 $159.30 $160.00 $157.32 $158.42 $158.15 746,966
2022-07-22 $162.07 $162.46 $157.62 $158.66 $158.39 614,998
2022-07-21 $160.59 $162.82 $160.04 $162.65 $162.37 1,032,188
2022-07-20 $157.55 $161.14 $157.24 $161.05 $160.77 1,144,622
2022-07-19 $155.15 $157.66 $154.40 $157.55 $157.28 927,934
2022-07-18 $156.44 $158.50 $152.16 $153.12 $152.86 2,079,337
2022-07-15 $153.73 $158.17 $152.71 $155.80 $155.53 1,484,346
2022-07-14 $154.16 $154.84 $149.03 $150.98 $150.72 1,961,101
2022-07-13 $147.02 $149.69 $146.00 $148.35 $148.10 1,007,135
2022-07-12 $148.83 $153.13 $148.83 $149.58 $149.32 897,895
2022-07-11 $149.56 $151.18 $148.20 $150.31 $150.05 759,977
2022-07-08 $151.79 $153.11 $150.21 $150.94 $150.68 1,054,438
2022-07-07 $150.00 $151.68 $149.89 $151.18 $150.92 671,155
2022-07-06 $147.18 $149.51 $146.87 $148.57 $148.32 1,072,549
2022-07-05 $144.17 $148.23 $142.07 $148.14 $147.89 923,173
2022-07-01 $144.53 $147.48 $143.56 $147.38 $147.13 863,266
2022-06-30 $143.63 $146.48 $141.51 $144.20 $143.95 960,741
2022-06-29 $147.32 $147.45 $144.99 $145.86 $145.61 951,461
2022-06-28 $148.26 $149.90 $146.90 $147.22 $146.97 1,208,076
2022-06-27 $147.85 $148.71 $146.45 $147.27 $147.02 1,152,883
2022-06-24 $141.95 $146.97 $141.77 $146.91 $146.66 1,472,849
2022-06-23 $140.00 $141.37 $138.94 $141.00 $140.76 1,116,694
2022-06-22 $137.88 $141.20 $137.07 $140.78 $140.54 1,290,775
2022-06-21 $139.75 $140.85 $138.37 $139.01 $138.77 1,230,177
2022-06-17 $135.74 $138.81 $135.42 $136.30 $136.07 1,997,113
2022-06-16 $136.53 $136.88 $134.02 $134.62 $134.39 1,411,132
2022-06-15 $138.99 $142.09 $138.03 $140.28 $140.04 1,397,642
2022-06-14 $134.17 $137.43 $134.17 $136.96 $136.73 1,634,670
2022-06-13 $137.80 $138.26 $133.37 $134.30 $134.07 1,101,798
2022-06-10 $144.32 $147.01 $140.92 $141.47 $141.23 1,683,014
2022-06-09 $151.31 $151.57 $147.55 $147.65 $147.40 1,642,865
2022-06-08 $151.94 $152.87 $150.33 $151.10 $150.84 1,009,319
2022-06-07 $152.64 $153.94 $151.67 $153.70 $153.44 1,933,118
2022-06-06 $155.01 $155.85 $154.00 $154.34 $154.08 928,339
2022-06-03 $154.17 $154.58 $153.04 $153.74 $153.48 755,231
2022-06-02 $154.00 $155.87 $152.73 $155.50 $155.23 985,287
2022-06-01 $155.27 $155.79 $152.20 $153.63 $153.37 1,068,480
2022-05-31 $155.36 $156.98 $153.82 $155.03 $154.77 1,754,846
2022-05-27 $154.09 $157.47 $153.82 $157.41 $157.14 672,085
2022-05-26 $151.01 $154.15 $150.72 $153.14 $152.88 864,703
2022-05-25 $146.00 $149.85 $145.29 $149.01 $148.76 624,484
2022-05-24 $148.40 $148.40 $143.49 $146.37 $146.12 774,292
2022-05-23 $148.49 $150.38 $147.14 $148.94 $148.69 1,117,174
2022-05-20 $145.22 $146.05 $141.31 $144.90 $144.65 1,111,836
2022-05-19 $140.60 $145.71 $140.13 $144.11 $143.86 1,455,182
2022-05-18 $142.03 $142.99 $140.41 $141.52 $141.28 1,233,661
2022-05-17 $141.37 $143.76 $140.35 $143.70 $143.45 848,325
2022-05-16 $140.82 $141.20 $137.95 $138.89 $138.65 841,355
2022-05-13 $141.50 $143.86 $140.16 $141.42 $141.18 572,711
2022-05-12 $138.09 $141.05 $136.31 $140.01 $139.77 1,203,927
2022-05-11 $142.95 $145.67 $139.42 $139.53 $139.29 870,731
2022-05-10 $145.48 $147.15 $139.39 $142.67 $142.43 1,124,585
2022-05-09 $143.06 $147.16 $142.32 $144.23 $143.98 1,082,446
2022-05-06 $148.52 $148.87 $142.51 $144.91 $144.66 1,592,843
2022-05-05 $154.00 $154.00 $145.94 $149.26 $149.01 1,522,831
2022-05-04 $153.52 $156.72 $150.49 $156.50 $156.23 905,794
2022-05-03 $153.74 $154.87 $152.45 $153.55 $153.29 1,257,735
2022-05-02 $149.75 $152.51 $147.95 $152.34 $152.08 1,028,817
2022-04-29 $152.11 $153.84 $148.91 $149.22 $148.97 1,403,966
2022-04-28 $152.93 $154.55 $149.65 $153.67 $153.41 859,204
2022-04-27 $151.14 $153.65 $150.81 $151.40 $151.14 872,878
2022-04-26 $153.76 $154.57 $150.58 $152.04 $151.51 971,985
2022-04-25 $155.66 $156.76 $153.30 $156.44 $155.89 928,776
2022-04-22 $159.36 $160.18 $156.91 $157.06 $156.51 1,404,378
2022-04-21 $166.01 $167.36 $158.85 $159.39 $158.83 985,550
2022-04-20 $164.99 $166.01 $163.78 $164.21 $163.64 1,321,657
2022-04-19 $160.43 $163.44 $160.03 $163.21 $162.64 1,090,477
2022-04-18 $159.54 $160.99 $158.21 $159.44 $158.88 1,026,274
2022-04-14 $166.00 $167.11 $159.56 $160.75 $160.19 1,482,301
2022-04-13 $151.76 $167.81 $150.00 $165.80 $165.22 2,133,715
2022-04-12 $157.63 $159.92 $153.67 $155.05 $154.51 1,474,214
2022-04-11 $157.45 $159.96 $157.03 $157.51 $156.96 1,531,433
2022-04-08 $157.98 $159.32 $156.70 $158.13 $157.58 1,718,027
2022-04-07 $157.26 $157.86 $153.84 $156.91 $156.36 1,677,169
2022-04-06 $158.17 $158.90 $156.02 $156.50 $155.95 2,131,455
2022-04-05 $161.88 $164.50 $159.64 $159.82 $159.26 1,342,177
2022-04-04 $161.82 $162.72 $160.93 $161.32 $160.76 1,204,551
2022-04-01 $165.09 $165.09 $161.06 $161.93 $161.37 929,148
2022-03-31 $166.39 $167.35 $162.10 $162.10 $161.54 1,163,281
2022-03-30 $169.12 $169.41 $164.97 $166.02 $165.44 721,774
2022-03-29 $171.54 $173.99 $168.20 $169.34 $168.75 1,237,396
2022-03-28 $166.02 $166.88 $162.80 $166.82 $166.24 724,675
2022-03-25 $166.42 $167.67 $164.25 $166.74 $166.16 714,074
2022-03-24 $164.33 $167.09 $163.90 $166.21 $165.63 888,751
2022-03-23 $168.31 $169.26 $163.53 $164.63 $164.06 1,090,635
2022-03-22 $169.45 $174.21 $168.57 $170.53 $169.94 1,557,565
2022-03-21 $170.37 $171.10 $165.80 $167.83 $167.25 638,368
2022-03-18 $168.50 $171.50 $166.29 $170.51 $169.92 1,461,642
2022-03-17 $166.67 $169.33 $165.96 $168.93 $168.34 884,870
2022-03-16 $163.83 $169.65 $163.57 $169.38 $168.79 2,054,998
2022-03-15 $159.68 $161.85 $158.28 $160.99 $160.43 1,736,412
2022-03-14 $163.00 $163.42 $156.52 $157.61 $157.06 1,538,403
2022-03-11 $165.26 $166.98 $160.21 $160.39 $159.83 1,021,543
2022-03-10 $161.64 $164.69 $160.17 $163.79 $163.22 1,039,072
2022-03-09 $161.34 $167.02 $160.94 $164.80 $164.23 1,431,051
2022-03-08 $159.68 $165.03 $155.94 $156.48 $155.93 1,853,573
2022-03-07 $164.75 $166.93 $158.21 $158.47 $157.92 2,029,503
2022-03-04 $166.51 $167.26 $161.99 $164.89 $164.32 1,121,522
2022-03-03 $171.24 $171.72 $168.30 $169.86 $169.27 892,314
2022-03-02 $166.84 $171.69 $166.84 $169.81 $169.22 1,521,083
2022-03-01 $171.50 $171.60 $162.88 $164.28 $163.71 1,474,728
2022-02-28 $168.22 $174.54 $167.68 $173.26 $172.66 2,443,668
2022-02-25 $167.34 $171.90 $166.82 $171.36 $170.76 1,746,798
2022-02-24 $157.36 $166.78 $155.67 $166.09 $165.51 1,886,641
2022-02-23 $173.34 $173.34 $161.43 $161.87 $161.31 1,329,182
2022-02-22 $168.61 $172.99 $168.13 $171.58 $170.98 2,104,233
2022-02-18 $172.58 $172.71 $167.96 $168.59 $168.00 1,020,970
2022-02-17 $173.12 $174.85 $172.28 $172.62 $172.02 1,380,365
2022-02-16 $171.90 $175.69 $171.76 $175.13 $174.52 1,181,184
2022-02-15 $174.79 $176.80 $171.27 $173.42 $172.82 1,354,268
2022-02-14 $172.84 $174.60 $170.57 $171.77 $171.17 1,147,290
2022-02-11 $176.01 $177.00 $170.68 $172.41 $171.81 1,365,388
2022-02-10 $177.65 $181.75 $175.45 $176.60 $175.98 1,488,049
2022-02-09 $178.48 $180.24 $177.86 $179.78 $179.15 807,622
2022-02-08 $176.38 $177.91 $175.73 $177.10 $176.48 1,266,264
2022-02-07 $176.72 $178.03 $174.78 $175.07 $174.46 837,643
2022-02-04 $175.29 $177.50 $172.62 $175.91 $175.30 1,114,135
2022-02-03 $177.58 $179.67 $174.59 $174.92 $174.31 1,205,466
2022-02-02 $176.90 $178.74 $175.27 $178.10 $177.48 1,418,030
2022-02-01 $173.62 $177.30 $172.27 $176.77 $176.15 1,463,843
2022-01-31 $167.39 $173.73 $165.74 $173.59 $172.99 1,346,916
2022-01-28 $164.64 $169.19 $162.31 $169.01 $168.42 1,221,698
2022-01-27 $169.36 $169.95 $162.19 $164.02 $163.45 2,189,927
2022-01-26 $172.17 $175.23 $164.87 $167.31 $166.73 1,692,659
2022-01-25 $172.80 $173.15 $167.12 $169.70 $168.89 2,595,466
2022-01-24 $164.71 $175.61 $164.71 $174.86 $174.02 3,385,147
2022-01-21 $171.90 $172.44 $166.02 $167.67 $166.87 2,630,457
2022-01-20 $175.06 $178.31 $171.50 $171.98 $171.16 2,257,437
2022-01-19 $180.64 $182.36 $173.56 $174.03 $173.20 3,087,526
2022-01-18 $191.65 $192.15 $179.46 $179.94 $179.08 2,733,675
2022-01-14 $198.92 $199.91 $189.31 $192.06 $191.14 2,056,326
2022-01-13 $207.62 $208.98 $199.84 $200.52 $199.56 1,118,273
2022-01-12 $205.66 $209.30 $205.20 $208.09 $207.09 1,239,435
2022-01-11 $202.47 $205.57 $199.12 $205.26 $204.28 859,338
2022-01-10 $205.02 $206.20 $198.45 $202.47 $201.50 998,497
2022-01-07 $203.67 $205.00 $201.32 $204.06 $203.08 1,034,724
2022-01-06 $200.47 $202.91 $198.17 $202.63 $201.66 936,255
2022-01-05 $203.21 $203.50 $197.97 $197.97 $197.02 1,018,311
2022-01-04 $199.72 $204.77 $197.56 $202.62 $201.65 1,515,528
2022-01-03 $206.68 $209.18 $194.57 $197.36 $196.41 2,561,738
2021-12-31 $206.19 $207.96 $205.67 $206.51 $205.52 295,062
2021-12-30 $207.52 $209.33 $206.48 $206.82 $205.83 311,194
2021-12-29 $207.51 $208.31 $205.77 $206.93 $205.94 598,907
2021-12-28 $207.50 $208.58 $206.51 $207.37 $206.38 360,545
2021-12-27 $204.31 $207.41 $203.18 $207.29 $206.30 360,535
2021-12-23 $203.47 $205.82 $203.03 $203.91 $202.93 356,330
2021-12-22 $200.22 $202.38 $199.93 $201.92 $200.95 445,912
2021-12-21 $198.39 $200.88 $197.62 $200.71 $199.75 644,396
2021-12-20 $196.61 $197.48 $191.91 $196.19 $195.25 790,262
2021-12-17 $204.11 $205.29 $198.42 $199.34 $198.38 2,224,983
2021-12-16 $207.47 $210.24 $203.93 $204.57 $203.59 1,064,095
2021-12-15 $205.96 $206.97 $203.37 $205.78 $204.79 720,046
2021-12-14 $205.38 $208.07 $203.07 $203.61 $202.63 1,160,210
2021-12-13 $207.62 $207.87 $204.60 $205.31 $204.33 1,247,024
2021-12-10 $211.79 $212.32 $207.84 $208.66 $207.66 1,034,066
2021-12-09 $211.66 $213.69 $209.61 $209.77 $208.76 819,151
2021-12-08 $213.46 $214.63 $211.36 $213.12 $212.10 694,866
2021-12-07 $216.19 $217.27 $212.69 $213.55 $212.53 860,650
2021-12-06 $209.65 $216.42 $208.73 $214.01 $212.98 866,291
2021-12-03 $215.82 $215.99 $204.32 $206.37 $205.38 1,349,803
2021-12-02 $211.57 $216.87 $210.09 $215.59 $214.56 741,674
2021-12-01 $214.32 $216.27 $209.88 $209.90 $208.89 966,417
2021-11-30 $212.73 $214.13 $209.03 $209.66 $208.65 1,062,662
2021-11-29 $215.21 $217.36 $211.75 $214.45 $213.42 743,410
2021-11-26 $208.66 $213.74 $206.39 $211.23 $210.22 728,034
2021-11-24 $218.55 $218.84 $215.97 $217.96 $216.92 1,223,267
2021-11-23 $218.32 $219.01 $214.94 $218.92 $217.87 799,706
2021-11-22 $221.39 $222.00 $217.09 $217.59 $216.55 854,889
2021-11-19 $216.96 $218.98 $214.85 $218.75 $217.70 641,242
2021-11-18 $219.80 $220.77 $216.89 $219.04 $217.99 477,655
2021-11-17 $221.46 $222.86 $218.54 $219.65 $218.60 490,084
2021-11-16 $219.84 $222.85 $218.60 $221.91 $220.85 577,575
2021-11-15 $219.52 $220.75 $218.58 $219.76 $218.71 483,593
2021-11-12 $220.61 $221.28 $217.05 $219.16 $218.11 434,005
2021-11-11 $219.39 $220.34 $217.54 $219.85 $218.80 366,349
2021-11-10 $220.15 $221.26 $217.32 $219.63 $218.58 569,036
2021-11-09 $216.92 $219.40 $216.69 $219.32 $218.27 546,313
2021-11-08 $219.88 $221.13 $217.14 $218.53 $217.48 352,264
2021-11-05 $220.62 $222.00 $218.24 $219.05 $218.00 530,953
2021-11-04 $219.43 $220.04 $217.52 $219.00 $217.95 669,463
2021-11-03 $216.92 $221.80 $216.69 $219.70 $218.65 487,981
2021-11-02 $216.51 $219.34 $215.93 $217.67 $216.63 673,127
2021-11-01 $218.10 $219.03 $215.67 $216.78 $215.74 524,068
2021-10-29 $216.46 $218.75 $215.94 $216.33 $215.29 697,788
2021-10-28 $212.55 $216.35 $212.55 $216.28 $215.24 486,204
2021-10-27 $214.24 $216.14 $211.64 $211.91 $210.89 686,036
2021-10-26 $216.09 $217.32 $215.20 $215.70 $214.44 488,608
2021-10-25 $218.69 $219.70 $215.39 $215.58 $214.32 499,251
2021-10-22 $216.16 $219.53 $215.71 $218.14 $216.87 614,307
2021-10-21 $212.27 $215.30 $211.00 $214.85 $213.60 849,670
2021-10-20 $211.15 $213.49 $210.78 $212.52 $211.28 562,457
2021-10-19 $210.10 $211.60 $209.05 $211.12 $209.89 468,793
2021-10-18 $209.41 $211.75 $208.02 $208.72 $207.50 742,128
2021-10-15 $212.45 $212.75 $209.05 $210.40 $209.17 901,420
2021-10-14 $208.15 $210.82 $207.30 $210.34 $209.11 881,630
2021-10-13 $199.96 $206.83 $197.34 $204.85 $203.66 928,297
2021-10-12 $201.53 $203.45 $200.02 $200.73 $199.56 626,909
2021-10-11 $205.00 $207.67 $201.91 $201.93 $200.75 569,728
2021-10-08 $201.77 $206.76 $200.91 $204.03 $202.84 583,973
2021-10-07 $203.38 $204.95 $202.01 $202.93 $201.75 998,953
2021-10-06 $200.63 $201.63 $197.66 $201.22 $200.05 744,407
2021-10-05 $199.10 $202.35 $198.03 $201.79 $200.61 590,059
2021-10-04 $197.57 $199.50 $194.51 $197.49 $196.34 692,711
2021-10-01 $193.79 $198.75 $192.64 $197.80 $196.65 638,560
2021-09-30 $195.48 $195.96 $192.14 $192.88 $191.76 705,777
2021-09-29 $193.39 $195.58 $192.30 $194.83 $193.69 907,555
2021-09-28 $199.36 $200.12 $191.91 $192.29 $191.17 882,601
2021-09-27 $199.60 $202.09 $198.72 $199.81 $198.65 777,461
2021-09-24 $195.85 $198.00 $195.19 $197.61 $196.46 993,017
2021-09-23 $194.81 $196.91 $193.53 $195.84 $194.70 1,469,327
2021-09-22 $193.63 $194.91 $192.53 $192.64 $191.52 1,112,088
2021-09-21 $194.21 $194.65 $191.43 $192.25 $191.13 694,870
2021-09-20 $195.20 $196.63 $190.75 $192.83 $191.71 837,762
2021-09-17 $201.75 $203.98 $199.51 $200.04 $198.87 1,092,961
2021-09-16 $201.88 $202.92 $199.23 $200.92 $199.75 386,514
2021-09-15 $200.07 $201.72 $199.25 $200.57 $199.40 448,277
2021-09-14 $201.52 $202.36 $198.62 $199.63 $198.47 484,774
2021-09-13 $200.07 $202.03 $198.51 $201.53 $200.36 586,793
2021-09-10 $199.06 $199.69 $197.40 $197.55 $196.40 593,783
2021-09-09 $197.97 $200.07 $197.27 $197.47 $196.32 496,723
2021-09-08 $197.91 $198.15 $195.80 $197.66 $196.51 337,169
2021-09-07 $201.92 $202.86 $198.75 $198.76 $197.60 444,921
2021-09-03 $201.89 $203.46 $201.29 $202.13 $200.95 404,708
2021-09-02 $199.67 $202.86 $198.64 $201.75 $200.57 380,732
2021-09-01 $199.07 $199.84 $196.75 $198.72 $197.56 410,528
2021-08-31 $198.32 $199.61 $197.73 $198.94 $197.78 520,056
2021-08-30 $202.99 $203.00 $198.18 $198.19 $197.04 418,198
2021-08-27 $199.00 $203.00 $198.93 $202.92 $201.74 587,398
2021-08-26 $201.16 $201.16 $198.04 $198.38 $197.22 355,783
2021-08-25 $198.30 $201.09 $197.61 $200.36 $199.19 548,681
2021-08-24 $196.09 $198.06 $196.09 $197.43 $196.28 407,321
2021-08-23 $195.90 $196.61 $194.62 $195.26 $194.12 340,718
2021-08-20 $194.16 $194.81 $191.02 $194.60 $193.47 485,182
2021-08-19 $193.27 $195.76 $192.41 $194.46 $193.33 669,726
2021-08-18 $196.16 $198.80 $194.77 $194.93 $193.79 603,644
2021-08-17 $199.52 $200.42 $195.00 $197.39 $196.24 634,734
2021-08-16 $197.74 $201.10 $195.02 $201.09 $199.92 657,949
2021-08-13 $199.86 $200.54 $197.60 $198.85 $197.69 307,406
2021-08-12 $202.87 $204.21 $200.10 $200.16 $198.99 421,242
2021-08-11 $198.79 $203.33 $197.30 $203.12 $201.94 1,029,177
2021-08-10 $197.45 $199.34 $196.67 $197.25 $196.10 1,835,705
2021-08-09 $202.99 $204.22 $201.50 $202.76 $201.58 700,053
2021-08-06 $201.47 $204.68 $200.48 $203.75 $202.56 454,428
2021-08-05 $196.25 $199.24 $196.00 $199.16 $198.00 338,655
2021-08-04 $194.96 $197.56 $193.50 $195.72 $194.58 444,345
2021-08-03 $195.24 $196.89 $191.73 $196.31 $195.17 353,711
2021-08-02 $195.55 $198.32 $193.22 $194.08 $192.95 516,764
2021-07-30 $197.72 $199.49 $194.47 $195.02 $193.88 567,384
2021-07-29 $198.69 $200.47 $197.00 $198.51 $197.35 514,888
2021-07-28 $195.21 $198.99 $194.38 $197.62 $196.47 526,702
2021-07-27 $194.38 $196.92 $193.77 $194.99 $193.64 587,051
2021-07-26 $197.09 $198.48 $194.11 $195.93 $194.57 381,027
2021-07-23 $196.00 $197.41 $194.95 $196.93 $195.57 425,115
2021-07-22 $196.59 $197.20 $193.23 $194.57 $193.22 415,640
2021-07-21 $194.57 $196.75 $193.40 $196.09 $194.73 733,261
2021-07-20 $187.79 $196.46 $187.79 $193.47 $192.13 784,570
2021-07-19 $191.93 $192.76 $187.17 $188.51 $187.20 898,935
2021-07-16 $200.33 $200.33 $194.10 $195.53 $194.17 950,887
2021-07-15 $195.40 $200.00 $195.25 $199.82 $198.43 968,724
2021-07-14 $197.03 $202.07 $195.01 $197.13 $195.76 883,513
2021-07-13 $195.48 $199.70 $194.15 $196.94 $195.57 1,180,326
2021-07-12 $192.89 $198.09 $192.22 $196.99 $195.62 808,444
2021-07-09 $189.73 $194.93 $188.90 $194.49 $193.14 847,282
2021-07-08 $186.94 $188.15 $184.27 $186.45 $185.16 923,750
2021-07-07 $188.10 $191.16 $187.77 $189.58 $188.27 642,298
2021-07-06 $189.37 $190.55 $187.29 $189.27 $187.96 635,640
2021-07-02 $189.61 $191.34 $188.22 $190.55 $189.23 529,383
2021-07-01 $188.01 $189.82 $186.77 $189.76 $188.44 557,038
2021-06-30 $185.60 $187.83 $185.45 $187.17 $185.87 657,186
2021-06-29 $188.00 $189.29 $185.26 $185.96 $184.67 622,860
2021-06-28 $187.91 $187.91 $184.46 $186.67 $185.38 825,190
2021-06-25 $186.74 $189.59 $185.54 $188.65 $187.34 610,607
2021-06-24 $184.50 $185.83 $183.20 $185.19 $183.91 1,138,102
2021-06-23 $184.98 $185.99 $183.15 $184.50 $183.22 500,431
2021-06-22 $183.59 $185.10 $181.80 $183.94 $182.67 901,526
2021-06-21 $180.34 $184.23 $179.76 $183.60 $182.33 779,384
2021-06-18 $178.58 $180.20 $177.42 $178.35 $177.11 1,507,874
2021-06-17 $187.95 $188.02 $180.34 $181.39 $180.13 974,093
2021-06-16 $186.11 $187.61 $183.35 $186.61 $185.32 1,029,556
2021-06-15 $186.41 $187.59 $184.28 $187.32 $186.02 663,243
2021-06-14 $190.26 $190.51 $184.76 $186.18 $184.89 1,110,444
2021-06-11 $192.18 $193.07 $190.14 $190.77 $189.45 643,743
2021-06-10 $196.77 $197.38 $191.92 $191.93 $190.60 583,210
2021-06-09 $193.44 $195.26 $192.85 $194.65 $193.30 509,309
2021-06-08 $193.36 $195.79 $192.10 $195.03 $193.68 439,150
2021-06-07 $195.32 $195.55 $193.80 $194.48 $193.13 346,107
2021-06-04 $193.91 $195.29 $193.02 $195.02 $193.67 317,543
2021-06-03 $192.60 $195.38 $192.58 $194.12 $192.77 500,692
2021-06-02 $193.78 $193.78 $191.34 $192.89 $191.55 457,423
2021-06-01 $194.52 $194.52 $190.73 $191.58 $190.25 624,433
2021-05-28 $192.26 $192.76 $189.91 $191.44 $190.11 472,844
2021-05-27 $190.73 $192.16 $190.38 $191.66 $190.33 499,089
2021-05-26 $189.71 $189.71 $187.43 $188.53 $187.22 401,125
2021-05-25 $190.71 $192.05 $187.87 $188.27 $186.97 516,744
2021-05-24 $190.16 $191.42 $188.75 $190.46 $189.14 464,362
2021-05-21 $187.50 $190.85 $187.13 $189.67 $188.36 545,165
2021-05-20 $186.28 $187.59 $183.66 $186.65 $185.36 387,389
2021-05-19 $185.96 $185.96 $182.33 $185.76 $184.47 802,335
2021-05-18 $190.08 $191.48 $187.00 $187.06 $185.76 392,621
2021-05-17 $187.47 $190.45 $187.23 $190.07 $188.75 398,727
2021-05-14 $187.67 $190.09 $187.21 $188.77 $187.46 637,724
2021-05-13 $181.75 $188.63 $181.75 $187.56 $186.26 562,628
2021-05-12 $189.48 $189.49 $182.93 $183.03 $181.76 672,598
2021-05-11 $187.12 $190.18 $185.18 $186.32 $185.03 588,243
2021-05-10 $189.23 $191.76 $188.55 $188.64 $187.33 625,912
2021-05-07 $184.25 $188.77 $183.80 $187.87 $186.57 435,632
2021-05-06 $186.68 $187.98 $185.18 $186.91 $185.61 546,083
2021-05-05 $184.27 $186.90 $182.50 $186.49 $185.20 460,700
2021-05-04 $181.10 $184.38 $178.66 $184.13 $182.85 511,567
2021-05-03 $185.06 $185.63 $181.13 $181.26 $180.00 465,274
2021-04-30 $184.56 $185.88 $182.69 $183.24 $181.97 768,505
2021-04-29 $185.02 $187.15 $184.40 $186.16 $184.87 584,231
2021-04-28 $182.38 $184.10 $181.80 $182.96 $181.69 520,684
2021-04-27 $181.46 $182.38 $179.71 $181.97 $180.49 492,388
2021-04-26 $180.35 $182.51 $180.21 $181.13 $179.66 504,379
2021-04-23 $172.24 $180.31 $172.24 $179.12 $177.66 820,182
2021-04-22 $174.54 $175.42 $172.29 $172.66 $171.26 713,697
2021-04-21 $171.85 $174.91 $171.45 $174.76 $173.34 717,634
2021-04-20 $174.26 $175.51 $171.34 $172.62 $171.22 792,295
2021-04-19 $179.49 $180.98 $175.26 $175.64 $174.21 639,359
2021-04-16 $178.00 $180.26 $178.00 $179.62 $178.16 844,646
2021-04-15 $172.60 $176.91 $170.55 $176.83 $175.39 1,043,552
2021-04-14 $168.11 $174.84 $167.52 $173.11 $171.70 841,394
2021-04-13 $171.99 $172.72 $169.68 $169.93 $168.55 1,150,640
2021-04-12 $171.99 $174.03 $171.84 $173.12 $171.71 774,273
2021-04-09 $172.14 $173.55 $171.08 $171.80 $170.40 551,317
2021-04-08 $168.04 $171.52 $167.44 $170.22 $168.84 782,859
2021-04-07 $169.87 $169.87 $168.14 $169.01 $167.64 447,277
2021-04-06 $167.99 $169.71 $167.44 $169.04 $167.67 510,161
2021-04-05 $169.42 $170.35 $166.42 $167.47 $166.11 465,512
2021-04-01 $166.20 $167.98 $165.55 $167.94 $166.58 608,249
2021-03-31 $167.90 $168.90 $166.47 $166.75 $165.40 790,131
2021-03-30 $166.93 $169.88 $166.83 $168.07 $166.70 631,638
2021-03-29 $167.24 $168.72 $165.09 $165.90 $164.55 851,519
2021-03-26 $170.14 $170.54 $168.04 $170.09 $168.71 857,849
2021-03-25 $165.68 $169.20 $163.38 $168.22 $166.85 589,178
2021-03-24 $166.80 $168.71 $165.39 $165.47 $164.13 746,821
2021-03-23 $165.34 $167.73 $163.88 $164.85 $163.51 960,110
2021-03-22 $168.45 $168.45 $165.50 $166.96 $165.60 1,008,059
2021-03-19 $168.88 $170.82 $166.08 $168.93 $167.56 2,060,578
2021-03-18 $172.57 $174.31 $169.72 $170.75 $169.36 904,390
2021-03-17 $171.88 $172.28 $167.49 $170.04 $168.66 813,540
2021-03-16 $170.82 $170.88 $168.19 $170.36 $168.98 858,195
2021-03-15 $174.10 $174.21 $169.10 $170.58 $169.19 708,379
2021-03-12 $173.50 $174.94 $172.42 $174.16 $172.75 686,626
2021-03-11 $169.42 $171.29 $169.26 $171.00 $169.61 713,919
2021-03-10 $170.06 $174.00 $169.80 $170.70 $169.31 723,564
2021-03-09 $172.25 $172.67 $166.89 $169.77 $168.39 767,504
2021-03-08 $169.03 $176.50 $168.43 $172.73 $171.33 1,306,745
2021-03-05 $170.00 $170.32 $163.33 $167.10 $165.74 1,260,934
2021-03-04 $164.70 $168.74 $163.35 $166.37 $165.02 1,518,047
2021-03-03 $166.92 $167.49 $164.66 $165.03 $163.69 1,324,888
2021-03-02 $166.40 $167.81 $165.00 $165.50 $164.16 1,946,367
2021-03-01 $167.48 $173.34 $165.89 $172.52 $171.12 867,183
2021-02-26 $171.39 $172.38 $164.56 $164.75 $163.41 1,654,836
2021-02-25 $179.59 $180.35 $172.26 $172.90 $171.50 1,450,217
2021-02-24 $173.83 $178.46 $172.87 $178.23 $176.78 1,268,126
2021-02-23 $171.48 $173.84 $169.97 $172.71 $171.31 1,342,746
2021-02-22 $166.94 $170.03 $166.49 $169.80 $168.42 1,147,070
2021-02-19 $162.32 $167.45 $162.10 $166.94 $165.58 1,617,827
2021-02-18 $162.30 $164.57 $161.59 $161.72 $160.41 820,353
2021-02-17 $162.47 $164.45 $161.67 $163.15 $161.82 999,852
2021-02-16 $157.27 $163.57 $157.26 $163.10 $161.77 1,063,118
2021-02-12 $155.40 $156.12 $154.37 $155.39 $154.13 625,463
2021-02-11 $156.34 $157.40 $153.56 $155.00 $153.74 607,584
2021-02-10 $155.78 $158.36 $154.49 $155.78 $154.51 672,408
2021-02-09 $155.88 $156.76 $155.11 $155.30 $154.04 736,589
2021-02-08 $156.83 $156.83 $154.34 $156.34 $155.07 709,194
2021-02-05 $157.10 $157.89 $155.77 $155.79 $154.52 497,333
2021-02-04 $153.13 $157.02 $153.13 $156.21 $154.94 816,439
2021-02-03 $151.63 $153.47 $150.93 $152.75 $151.51 892,682
2021-02-02 $147.73 $152.38 $147.34 $152.14 $150.90 735,201
2021-02-01 $146.61 $146.96 $144.96 $146.27 $145.08 836,925
2021-01-29 $147.32 $148.15 $143.60 $144.99 $143.81 1,114,591
2021-01-28 $148.22 $150.09 $147.53 $147.64 $146.44 1,021,998
2021-01-27 $149.91 $150.77 $146.26 $147.05 $145.86 846,879
2021-01-26 $156.98 $157.73 $152.64 $152.73 $151.28 411,251
2021-01-25 $155.12 $156.65 $153.47 $156.44 $154.96 909,679
2021-01-22 $152.71 $156.75 $152.71 $156.53 $155.05 1,092,480
2021-01-21 $155.66 $155.73 $153.45 $154.06 $152.60 958,373
2021-01-20 $154.87 $155.80 $153.68 $155.59 $154.12 920,170
2021-01-19 $153.97 $156.15 $153.32 $155.00 $153.53 1,558,792
2021-01-15 $155.52 $156.47 $151.65 $153.71 $152.25 1,084,958
2021-01-14 $164.42 $166.82 $157.35 $158.04 $156.54 1,685,779
2021-01-13 $162.66 $162.84 $160.64 $161.25 $159.72 1,926,500
2021-01-12 $164.22 $164.92 $161.96 $163.30 $161.75 1,240,761
2021-01-11 $160.38 $163.99 $158.66 $163.63 $162.08 926,319
2021-01-08 $160.08 $162.16 $159.08 $161.89 $160.36 853,222
2021-01-07 $158.12 $161.16 $158.12 $160.12 $158.60 1,154,501
2021-01-06 $152.00 $157.27 $151.67 $156.15 $154.67 1,651,058
2021-01-05 $146.73 $149.16 $145.80 $148.67 $147.26 843,211
2021-01-04 $147.25 $147.94 $144.03 $147.22 $145.83 1,012,470
2020-12-31 $144.87 $147.24 $143.71 $146.93 $145.54 683,817
2020-12-30 $142.88 $145.02 $142.62 $144.81 $143.44 708,102
2020-12-29 $142.45 $143.01 $141.03 $142.40 $141.05 653,800
2020-12-28 $141.98 $143.23 $140.74 $142.67 $141.32 680,405
2020-12-24 $140.50 $140.81 $139.13 $140.53 $139.20 185,650
2020-12-23 $137.59 $140.56 $137.22 $140.46 $139.13 625,864
2020-12-22 $136.22 $137.85 $135.57 $136.65 $135.36 854,659
2020-12-21 $135.87 $136.64 $133.08 $135.75 $134.46 972,327
2020-12-18 $138.16 $138.30 $134.92 $135.78 $134.49 1,912,777
2020-12-17 $135.49 $138.33 $134.61 $138.10 $136.79 920,206
2020-12-16 $134.19 $135.78 $133.53 $135.28 $134.00 1,417,509
2020-12-15 $130.54 $134.21 $130.29 $134.16 $132.89 1,017,350
2020-12-14 $131.36 $131.49 $129.20 $129.26 $128.04 770,535
2020-12-11 $128.86 $130.39 $128.73 $129.63 $128.40 645,529
2020-12-10 $128.65 $130.51 $128.60 $130.32 $129.09 780,945
2020-12-09 $130.77 $131.06 $128.93 $129.77 $128.54 722,020
2020-12-08 $129.50 $130.27 $129.00 $130.13 $128.90 749,343
2020-12-07 $129.28 $130.23 $128.75 $130.13 $128.90 1,002,998
2020-12-04 $131.31 $131.72 $129.40 $129.49 $128.26 704,020
2020-12-03 $131.50 $131.98 $129.54 $129.81 $128.58 651,515
2020-12-02 $131.09 $132.37 $130.23 $131.68 $130.43 534,123
2020-12-01 $131.45 $132.75 $130.58 $131.41 $130.17 1,011,885
2020-11-30 $129.92 $130.86 $128.75 $129.56 $128.33 1,012,798
2020-11-27 $133.03 $133.03 $129.86 $130.34 $129.11 804,229
2020-11-25 $134.54 $134.54 $131.48 $132.96 $131.70 689,477
2020-11-24 $132.86 $134.81 $132.38 $134.62 $133.34 1,118,681
2020-11-23 $131.70 $132.47 $130.25 $130.73 $129.49 639,347
2020-11-20 $131.76 $132.15 $129.49 $129.90 $128.67 941,020
2020-11-19 $132.81 $132.81 $131.26 $132.24 $130.99 480,060
2020-11-18 $135.24 $135.84 $133.11 $133.11 $131.85 657,855
2020-11-17 $133.85 $134.52 $132.34 $134.47 $133.20 818,033
2020-11-16 $136.84 $138.09 $133.18 $135.28 $134.00 862,415
2020-11-13 $132.58 $134.47 $132.15 $133.97 $132.70 926,686
2020-11-12 $129.98 $131.36 $127.60 $131.30 $130.06 2,211,958
2020-11-11 $135.54 $136.97 $134.37 $134.90 $133.62 1,302,777
2020-11-10 $137.52 $138.67 $134.22 $134.84 $133.56 1,433,417
2020-11-09 $140.60 $142.14 $131.34 $137.24 $135.94 1,448,238
2020-11-06 $129.51 $131.18 $128.73 $129.77 $128.54 855,563
2020-11-05 $123.82 $128.30 $123.44 $127.72 $126.51 950,621
2020-11-04 $125.95 $127.36 $123.01 $123.27 $122.10 1,539,188
2020-11-03 $129.80 $131.03 $128.39 $129.10 $127.88 973,049
2020-11-02 $127.61 $127.81 $125.79 $127.22 $126.02 865,536
2020-10-30 $124.95 $126.75 $124.32 $126.14 $124.95 897,658
2020-10-29 $123.66 $125.80 $122.73 $125.18 $123.99 722,031
2020-10-28 $123.53 $125.53 $122.83 $123.80 $122.63 654,745
2020-10-27 $128.18 $128.69 $125.52 $125.75 $124.36 821,275
2020-10-26 $129.46 $129.76 $127.38 $128.67 $127.25 660,231
2020-10-23 $131.51 $131.61 $129.34 $130.98 $129.53 800,931
2020-10-22 $128.39 $130.79 $127.59 $130.62 $129.17 726,089
2020-10-21 $127.66 $129.11 $127.40 $128.04 $126.62 989,436
2020-10-20 $126.91 $129.23 $126.69 $127.66 $126.25 927,567
2020-10-19 $126.91 $128.47 $125.46 $125.92 $124.53 839,142
2020-10-16 $126.12 $127.37 $124.92 $126.78 $125.38 749,653
2020-10-15 $120.53 $125.68 $120.03 $125.62 $124.23 787,603
2020-10-14 $125.00 $125.61 $120.94 $121.14 $119.80 673,702
2020-10-13 $125.46 $128.79 $122.64 $123.75 $122.38 1,160,589
2020-10-12 $123.63 $125.81 $123.49 $125.61 $124.22 978,358
2020-10-09 $124.19 $124.80 $122.09 $123.72 $122.35 563,321
2020-10-08 $123.08 $123.91 $120.32 $123.76 $122.39 737,394
2020-10-07 $120.00 $123.90 $119.89 $122.73 $121.37 1,188,158
2020-10-06 $118.86 $121.66 $117.88 $118.79 $117.48 1,283,694
2020-10-05 $114.03 $117.49 $114.02 $117.37 $116.07 612,911
2020-10-02 $109.20 $113.22 $108.67 $112.94 $111.69 545,590
2020-10-01 $109.81 $110.88 $108.43 $110.37 $109.15 658,773
2020-09-30 $108.00 $110.26 $107.78 $109.06 $107.85 842,436
2020-09-29 $107.64 $108.97 $107.31 $107.67 $106.48 927,657
2020-09-28 $106.36 $109.20 $105.94 $108.17 $106.97 975,291
2020-09-25 $102.11 $105.10 $102.11 $104.91 $103.75 662,059
2020-09-24 $101.53 $104.19 $100.38 $102.99 $101.85 880,369
2020-09-23 $103.39 $104.58 $100.85 $100.94 $99.82 649,000
2020-09-22 $105.60 $106.83 $101.76 $103.20 $102.06 1,242,621
2020-09-21 $106.05 $107.53 $104.30 $105.86 $104.69 884,551
2020-09-18 $107.09 $108.89 $107.03 $108.43 $107.23 1,134,549
2020-09-17 $107.13 $108.49 $106.61 $107.88 $106.69 721,263
2020-09-16 $108.05 $109.57 $107.36 $108.38 $107.18 849,632
2020-09-15 $108.34 $109.08 $107.05 $108.07 $106.87 641,732
2020-09-14 $107.77 $109.54 $107.42 $107.90 $106.71 560,016
2020-09-11 $107.37 $108.11 $106.02 $106.98 $105.80 672,261
2020-09-10 $109.68 $110.59 $107.05 $107.50 $106.31 872,378
2020-09-09 $110.78 $111.08 $109.06 $109.49 $108.28 635,988
2020-09-08 $113.41 $113.46 $109.38 $110.11 $108.89 818,738
2020-09-04 $114.96 $115.81 $112.72 $114.53 $113.26 739,457
2020-09-03 $115.35 $116.76 $112.50 $112.99 $111.74 1,083,333
2020-09-02 $113.09 $115.10 $112.68 $114.39 $113.12 1,261,715
2020-09-01 $112.44 $113.84 $111.85 $113.37 $112.12 616,062
2020-08-31 $114.33 $114.78 $112.85 $112.91 $111.66 729,250
2020-08-28 $116.06 $116.14 $114.25 $114.74 $113.47 439,080
2020-08-27 $113.68 $115.47 $113.65 $114.84 $113.57 504,380
2020-08-26 $115.09 $115.15 $113.32 $113.43 $112.17 526,922
2020-08-25 $116.58 $117.26 $114.82 $115.67 $114.39 455,778
2020-08-24 $113.35 $115.14 $112.83 $115.09 $113.82 793,049
2020-08-21 $112.58 $113.12 $111.53 $112.97 $111.72 544,581
2020-08-20 $113.59 $114.15 $112.61 $112.81 $111.56 471,200
2020-08-19 $114.97 $116.37 $114.53 $114.63 $113.36 427,695
2020-08-18 $115.54 $115.91 $113.84 $114.27 $113.01 463,092
2020-08-17 $116.66 $117.29 $115.42 $115.52 $114.24 659,697
2020-08-14 $116.74 $118.25 $116.47 $117.34 $116.04 516,665
2020-08-13 $117.71 $118.68 $117.48 $117.59 $116.29 400,451
2020-08-12 $120.92 $121.17 $118.07 $119.36 $118.04 763,446
2020-08-11 $118.00 $120.26 $117.27 $119.01 $117.69 683,654
2020-08-10 $116.55 $117.83 $115.90 $116.14 $114.85 535,397
2020-08-07 $113.42 $116.17 $112.94 $116.12 $114.83 564,047
2020-08-06 $114.02 $114.68 $113.13 $113.95 $112.69 392,725
2020-08-05 $114.00 $114.98 $113.45 $114.55 $113.28 340,453
2020-08-04 $112.73 $113.45 $111.82 $113.20 $111.95 591,527
2020-08-03 $112.82 $113.60 $111.55 $112.94 $111.69 604,220
2020-07-31 $112.03 $112.57 $110.58 $112.48 $111.23 648,724
2020-07-30 $111.61 $112.83 $110.83 $112.44 $111.20 560,538
2020-07-29 $111.59 $113.90 $110.62 $113.72 $112.46 513,775
2020-07-28 $113.18 $113.58 $112.17 $112.21 $110.77 566,649
2020-07-27 $114.08 $114.59 $112.75 $113.90 $112.44 364,964
2020-07-24 $115.47 $115.84 $114.58 $114.82 $113.35 433,353
2020-07-23 $113.17 $115.58 $113.10 $115.12 $113.65 658,957
2020-07-22 $113.15 $113.92 $112.36 $113.20 $111.75 728,903
2020-07-21 $111.44 $113.93 $111.31 $113.88 $112.42 773,967
2020-07-20 $111.09 $112.09 $110.76 $111.57 $110.14 529,970
2020-07-17 $112.59 $113.20 $111.88 $112.10 $110.66 684,089
2020-07-16 $110.08 $113.05 $109.67 $112.44 $111.00 762,809
2020-07-15 $110.49 $111.67 $109.73 $111.08 $109.66 771,473
2020-07-14 $107.71 $110.65 $105.69 $108.72 $107.33 1,164,624
2020-07-13 $106.41 $109.04 $105.31 $106.76 $105.39 1,376,783
2020-07-10 $101.95 $105.55 $101.95 $105.48 $104.13 792,495
2020-07-09 $103.29 $104.06 $100.82 $102.31 $101.00 835,789
2020-07-08 $104.06 $104.88 $102.41 $103.80 $102.47 1,139,562
2020-07-07 $104.98 $105.99 $103.58 $103.60 $102.27 866,209
2020-07-06 $106.37 $108.16 $104.90 $105.79 $104.44 646,732
2020-07-02 $107.63 $108.43 $103.92 $104.62 $103.28 802,620
2020-07-01 $106.62 $106.89 $104.59 $105.03 $103.69 1,001,994
2020-06-30 $104.36 $106.93 $104.03 $105.99 $104.63 1,810,498
2020-06-29 $105.46 $106.52 $103.71 $105.21 $103.86 674,550
2020-06-26 $106.22 $106.39 $103.69 $103.82 $102.49 1,533,238
2020-06-25 $105.46 $108.43 $105.04 $108.18 $106.79 605,139
2020-06-24 $107.00 $107.86 $105.26 $105.57 $104.22 784,837
2020-06-23 $112.26 $112.85 $108.41 $108.45 $107.06 613,275
2020-06-22 $109.95 $111.93 $108.87 $110.67 $109.25 593,305
2020-06-19 $112.76 $112.76 $108.74 $110.86 $109.44 2,580,680
2020-06-18 $109.61 $111.29 $107.69 $110.78 $109.36 624,620
2020-06-17 $111.43 $111.90 $109.80 $110.33 $108.92 680,700
2020-06-16 $112.38 $112.91 $107.88 $111.08 $109.66 880,762
2020-06-15 $102.86 $107.52 $102.86 $107.44 $106.06 1,871,764
2020-06-12 $108.85 $108.85 $104.23 $106.70 $105.33 1,506,102
2020-06-11 $107.84 $109.00 $105.05 $105.14 $103.79 1,232,681
2020-06-10 $115.37 $115.71 $111.73 $112.17 $110.73 1,131,458
2020-06-09 $115.70 $117.22 $114.89 $115.64 $114.16 1,689,573
2020-06-08 $122.05 $123.33 $116.83 $118.33 $116.81 1,280,454
2020-06-05 $125.12 $125.12 $119.51 $120.11 $118.57 1,470,146
2020-06-04 $114.10 $118.01 $113.28 $117.95 $116.44 1,065,432
2020-06-03 $112.04 $114.90 $111.07 $114.29 $112.83 1,138,824
2020-06-02 $110.02 $111.28 $107.95 $109.34 $107.94 711,814
2020-06-01 $109.38 $110.85 $108.28 $108.80 $107.41 885,481
2020-05-29 $107.21 $109.73 $106.88 $108.17 $106.78 1,536,637
2020-05-28 $113.21 $114.03 $108.58 $108.88 $107.49 1,027,256
2020-05-27 $109.21 $111.90 $106.99 $111.77 $110.34 1,707,745
2020-05-26 $100.83 $105.70 $99.97 $104.56 $103.22 1,460,364
2020-05-22 $99.24 $99.40 $96.39 $97.30 $96.05 749,487
2020-05-21 $98.47 $99.36 $97.93 $98.55 $97.29 1,215,283
2020-05-20 $99.45 $100.33 $98.23 $98.78 $97.52 1,477,051
2020-05-19 $99.94 $101.06 $97.49 $97.61 $96.36 701,669
2020-05-18 $99.74 $101.77 $99.44 $101.08 $99.79 1,824,497
2020-05-15 $95.20 $96.62 $94.31 $95.91 $94.68 875,087
2020-05-14 $94.21 $97.44 $92.13 $96.18 $94.95 1,314,187
2020-05-13 $98.33 $99.72 $94.29 $95.71 $94.48 1,456,292
2020-05-12 $103.43 $103.43 $98.90 $98.95 $97.68 1,022,090
2020-05-11 $102.36 $103.64 $101.47 $102.68 $101.37 727,803
2020-05-08 $103.74 $104.63 $102.83 $103.91 $102.58 784,085
2020-05-07 $100.88 $103.24 $100.88 $101.88 $100.58 900,960
2020-05-06 $100.46 $100.54 $98.54 $99.56 $98.29 667,347
2020-05-05 $100.60 $101.80 $99.43 $99.76 $98.48 668,318
2020-05-04 $98.99 $99.65 $98.15 $99.00 $97.73 1,047,898
2020-05-01 $102.16 $102.36 $99.33 $100.59 $99.30 853,700
2020-04-30 $104.10 $104.73 $102.88 $104.29 $102.95 1,309,594
2020-04-29 $106.29 $108.46 $105.64 $106.83 $105.46 1,033,877
2020-04-28 $107.95 $108.82 $104.51 $105.26 $103.72 779,553
2020-04-27 $101.40 $105.19 $100.73 $104.71 $103.18 948,209
2020-04-24 $100.01 $100.62 $98.11 $100.05 $98.58 649,018
2020-04-23 $98.44 $100.06 $97.93 $99.08 $97.63 576,711
2020-04-22 $99.13 $100.08 $97.50 $98.12 $96.68 751,272
2020-04-21 $97.41 $100.24 $97.00 $97.73 $96.30 888,004
2020-04-20 $97.82 $101.67 $96.01 $100.42 $98.95 1,587,498
2020-04-17 $98.01 $101.10 $97.70 $100.02 $98.55 1,163,033
2020-04-16 $95.00 $95.32 $92.99 $95.19 $93.80 986,063
2020-04-15 $95.93 $97.21 $93.20 $94.53 $93.15 1,809,097
2020-04-14 $97.15 $100.52 $95.60 $99.59 $98.13 1,589,348
2020-04-13 $97.38 $98.98 $92.48 $93.41 $92.04 1,172,408
2020-04-09 $95.30 $100.14 $95.30 $99.50 $98.04 1,708,650
2020-04-08 $90.19 $94.10 $89.23 $93.40 $92.03 1,098,043
2020-04-07 $92.56 $93.55 $89.03 $90.19 $88.87 1,300,621
2020-04-06 $85.68 $89.96 $84.77 $88.57 $87.27 1,715,023
2020-04-03 $82.76 $85.34 $80.62 $81.78 $80.58 1,435,081
2020-04-02 $80.87 $84.74 $80.60 $83.96 $82.73 2,242,387
2020-04-01 $80.08 $82.78 $78.31 $81.66 $80.46 1,769,160
2020-03-31 $85.92 $86.55 $81.49 $82.28 $81.07 1,921,213
2020-03-30 $82.37 $87.20 $80.98 $86.40 $85.13 1,795,465
2020-03-27 $78.45 $85.00 $77.58 $82.34 $81.13 2,908,689
2020-03-26 $84.76 $87.77 $80.92 $81.39 $80.20 3,816,132
2020-03-25 $82.36 $88.14 $79.75 $84.45 $83.21 1,834,509
2020-03-24 $79.56 $83.54 $77.61 $82.79 $81.58 1,606,642
2020-03-23 $79.50 $80.09 $70.06 $75.60 $74.49 2,090,476
2020-03-20 $90.51 $91.77 $77.56 $79.57 $78.40 2,644,148
2020-03-19 $84.29 $92.78 $81.94 $90.06 $88.74 1,812,233
2020-03-18 $86.11 $91.89 $82.23 $85.35 $84.10 1,943,397
2020-03-17 $83.63 $93.71 $82.52 $93.60 $92.23 2,565,133
2020-03-16 $85.81 $91.03 $82.53 $82.92 $81.71 2,368,921
2020-03-13 $93.03 $97.15 $89.17 $96.81 $95.39 2,441,496
2020-03-12 $81.21 $93.31 $81.21 $87.43 $86.15 2,606,914
2020-03-11 $89.45 $91.62 $87.30 $89.22 $87.91 1,670,598
2020-03-10 $90.73 $92.29 $86.62 $92.13 $90.78 5,448,738
2020-03-09 $86.52 $90.00 $84.90 $86.35 $85.08 2,050,000
2020-03-06 $95.44 $97.93 $92.78 $94.91 $93.52 1,890,606
2020-03-05 $101.04 $101.93 $98.54 $99.87 $98.41 1,233,712
2020-03-04 $102.17 $104.81 $100.33 $104.71 $103.18 1,348,846
2020-03-03 $105.14 $106.87 $100.38 $101.76 $100.27 1,665,347
2020-03-02 $100.41 $105.74 $99.36 $105.68 $104.13 1,648,293
2020-02-28 $101.46 $102.85 $98.83 $100.57 $99.10 2,213,974
2020-02-27 $105.40 $110.66 $104.59 $104.59 $103.06 1,096,226
2020-02-26 $110.86 $111.30 $107.52 $107.82 $106.24 940,416
2020-02-25 $114.67 $114.83 $109.72 $109.97 $108.36 1,151,064
2020-02-24 $113.50 $114.74 $112.41 $114.34 $112.66 865,629
2020-02-21 $116.92 $117.33 $115.04 $116.62 $114.91 914,447
2020-02-20 $116.94 $118.71 $116.94 $117.69 $115.97 649,504
2020-02-19 $117.24 $118.26 $116.87 $117.27 $115.55 667,272
2020-02-18 $117.12 $117.57 $116.30 $116.81 $115.10 1,125,163
2020-02-14 $117.89 $118.17 $116.92 $117.73 $116.01 487,186
2020-02-13 $117.40 $118.36 $117.18 $118.11 $116.38 520,227
2020-02-12 $118.00 $118.80 $117.42 $117.93 $116.20 719,263
2020-02-11 $116.48 $117.73 $116.21 $117.17 $115.45 606,894
2020-02-10 $114.40 $116.11 $114.40 $115.89 $114.19 819,237
2020-02-07 $115.49 $115.94 $114.28 $115.01 $113.33 983,509
2020-02-06 $117.33 $117.50 $116.14 $116.22 $114.52 720,264
2020-02-05 $115.65 $116.82 $115.55 $116.63 $114.92 567,920
2020-02-04 $114.27 $115.33 $114.18 $114.39 $112.71 1,009,962
2020-02-03 $111.92 $113.00 $111.60 $112.28 $110.64 851,093
2020-01-31 $111.98 $112.23 $110.54 $110.88 $109.26 1,242,906
2020-01-30 $111.09 $113.13 $111.02 $112.98 $111.32 954,730
2020-01-29 $113.39 $113.89 $111.85 $112.07 $110.43 630,795
2020-01-28 $112.73 $114.06 $112.34 $113.61 $111.76 1,234,663
2020-01-27 $111.36 $112.61 $111.34 $111.99 $110.16 1,525,694
2020-01-24 $115.79 $116.48 $113.16 $113.75 $111.89 1,254,020
2020-01-23 $116.85 $117.29 $115.85 $115.91 $114.02 1,186,088
2020-01-22 $117.17 $118.17 $116.39 $117.34 $115.43 1,232,631
2020-01-21 $117.41 $118.26 $117.00 $117.12 $115.21 1,407,728
2020-01-17 $119.81 $119.81 $118.00 $118.18 $116.25 1,624,480
2020-01-16 $118.00 $119.07 $117.71 $119.07 $117.13 1,901,282
2020-01-15 $118.00 $118.43 $116.64 $117.38 $115.46 2,617,624
2020-01-14 $119.01 $122.34 $118.45 $120.75 $118.78 2,439,687
2020-01-13 $114.45 $115.50 $113.58 $115.45 $113.57 1,609,081
2020-01-10 $115.75 $115.89 $113.97 $114.30 $112.43 1,623,946
2020-01-09 $116.16 $117.10 $115.71 $115.75 $113.86 1,297,440
2020-01-08 $115.75 $116.82 $115.52 $116.09 $114.20 979,867
2020-01-07 $115.80 $116.56 $115.48 $115.62 $113.73 686,196
2020-01-06 $116.38 $116.57 $115.36 $116.22 $114.32 1,297,271
2020-01-03 $116.70 $117.81 $116.39 $117.67 $115.75 526,771
2020-01-02 $117.89 $118.22 $116.73 $117.98 $116.05 1,031,414
2019-12-31 $117.31 $117.69 $116.92 $117.45 $115.53 505,544
2019-12-30 $118.43 $118.43 $117.25 $117.37 $115.45 791,228
2019-12-27 $118.15 $118.37 $117.14 $117.66 $115.74 385,785
2019-12-26 $117.66 $117.91 $116.82 $117.90 $115.98 783,261
2019-12-24 $117.41 $117.44 $116.60 $117.25 $115.34 414,217
2019-12-23 $117.19 $117.36 $116.49 $117.03 $115.12 595,996
2019-12-20 $117.20 $118.15 $116.57 $117.03 $115.12 1,586,467
2019-12-19 $117.00 $117.62 $116.58 $117.43 $115.51 875,406
2019-12-18 $117.82 $117.82 $116.44 $116.59 $114.69 1,111,435
2019-12-17 $115.67 $117.58 $115.61 $117.43 $115.51 820,163
2019-12-16 $116.16 $116.60 $115.43 $115.93 $114.04 825,312
2019-12-13 $115.45 $116.39 $114.40 $114.88 $113.01 679,831
2019-12-12 $112.84 $115.82 $111.84 $115.62 $113.73 1,168,220
2019-12-11 $113.17 $113.70 $112.42 $112.42 $110.59 1,048,539
2019-12-10 $112.66 $113.53 $112.41 $113.18 $111.33 979,176
2019-12-09 $112.29 $113.14 $111.88 $112.78 $110.94 1,043,548
2019-12-06 $112.42 $113.18 $112.06 $112.53 $110.69 831,614
2019-12-05 $110.83 $111.22 $110.39 $110.97 $109.16 548,035
2019-12-04 $109.27 $110.71 $109.00 $110.26 $108.46 525,262
2019-12-03 $108.63 $109.15 $108.05 $109.07 $107.29 572,300
2019-12-02 $110.22 $111.59 $109.67 $110.07 $108.27 887,553
2019-11-29 $110.18 $110.60 $109.70 $109.90 $108.11 334,290
2019-11-27 $109.67 $110.95 $109.55 $110.39 $108.59 625,029
2019-11-26 $108.86 $109.95 $108.43 $108.95 $107.17 1,083,179
2019-11-25 $108.59 $109.24 $108.12 $108.93 $107.15 1,577,620
2019-11-22 $108.38 $108.97 $107.79 $108.35 $106.58 688,705
2019-11-21 $109.10 $109.31 $107.66 $107.81 $106.05 890,139
2019-11-20 $108.45 $109.17 $107.43 $108.62 $106.85 619,230
2019-11-19 $108.93 $109.45 $108.20 $108.97 $107.19 664,670
2019-11-18 $108.42 $108.64 $107.30 $108.37 $106.60 1,074,047
2019-11-15 $109.50 $109.54 $108.70 $108.79 $107.01 637,681
2019-11-14 $108.59 $109.26 $107.79 $109.00 $107.22 680,984
2019-11-13 $109.25 $109.57 $108.15 $108.98 $107.20 778,985
2019-11-12 $109.62 $110.45 $109.07 $109.93 $108.14 716,776
2019-11-11 $109.79 $110.32 $109.21 $109.66 $107.87 807,727
2019-11-08 $110.44 $110.47 $109.18 $110.22 $108.42 932,003
2019-11-07 $110.09 $111.67 $109.88 $110.01 $108.21 1,988,402
2019-11-06 $109.46 $110.14 $108.46 $109.60 $107.81 1,498,952
2019-11-05 $110.64 $111.61 $109.73 $109.81 $108.02 1,988,403
2019-11-04 $109.37 $109.87 $108.70 $109.50 $107.71 942,989
2019-11-01 $107.43 $108.36 $106.75 $108.36 $106.59 1,317,197
2019-10-31 $106.28 $107.14 $105.20 $106.36 $104.62 991,896
2019-10-30 $107.31 $107.93 $106.27 $107.14 $105.39 618,272
2019-10-29 $106.87 $108.55 $106.50 $107.67 $105.73 804,451
2019-10-28 $107.96 $108.35 $106.94 $107.42 $105.48 1,273,066
2019-10-25 $106.17 $108.01 $106.17 $107.65 $105.71 659,600
2019-10-24 $106.76 $107.05 $105.79 $106.32 $104.40 915,033
2019-10-23 $105.88 $107.09 $105.81 $106.71 $104.78 943,169
2019-10-22 $105.03 $106.89 $104.52 $106.23 $104.31 751,803
2019-10-21 $104.91 $105.98 $104.84 $104.89 $103.00 947,811
2019-10-18 $103.66 $104.88 $103.16 $104.18 $102.30 794,460
2019-10-17 $103.79 $104.47 $103.09 $103.45 $101.58 942,688
2019-10-16 $101.86 $103.97 $100.96 $103.08 $101.22 1,443,581
2019-10-15 $103.00 $105.21 $101.90 $103.62 $101.75 2,253,304
2019-10-14 $96.58 $97.62 $96.25 $97.18 $95.43 1,912,066
2019-10-11 $96.27 $97.58 $95.91 $97.30 $95.54 1,577,310
2019-10-10 $93.55 $94.61 $93.05 $94.19 $92.49 836,053
2019-10-09 $93.22 $93.48 $92.69 $93.21 $91.53 600,489
2019-10-08 $93.38 $93.59 $92.19 $92.60 $90.93 1,153,447
2019-10-07 $94.68 $95.69 $94.32 $94.48 $92.77 714,709
2019-10-04 $92.97 $94.94 $92.26 $94.89 $93.18 707,157
2019-10-03 $91.31 $92.72 $90.22 $92.70 $91.03 715,150
2019-10-02 $93.24 $93.49 $91.56 $91.71 $90.05 883,811
2019-10-01 $97.15 $97.76 $94.48 $94.64 $92.93 1,278,928
2019-09-30 $98.00 $98.00 $96.64 $96.70 $94.95 879,320
2019-09-27 $97.08 $98.15 $96.73 $97.57 $95.81 1,162,317
2019-09-26 $95.93 $96.80 $95.72 $96.51 $94.77 1,001,580
2019-09-25 $95.04 $96.29 $94.78 $96.26 $94.52 863,856
2019-09-24 $94.92 $95.50 $93.93 $94.95 $93.24 1,439,688
2019-09-23 $94.60 $95.49 $94.40 $94.95 $93.24 1,095,238
2019-09-20 $95.86 $96.00 $94.82 $95.23 $93.51 2,126,769
2019-09-19 $95.95 $96.28 $95.18 $95.35 $93.63 824,356
2019-09-18 $95.05 $96.66 $94.74 $96.34 $94.60 800,013
2019-09-17 $96.09 $96.13 $94.77 $95.51 $93.79 842,148
2019-09-16 $94.17 $96.31 $93.21 $96.21 $94.47 1,464,192
2019-09-13 $94.58 $96.35 $94.30 $95.70 $93.97 1,744,638
2019-09-12 $93.59 $94.21 $93.14 $93.71 $92.02 1,585,351
2019-09-11 $93.04 $94.01 $91.68 $93.99 $92.29 1,653,204
2019-09-10 $91.55 $93.47 $91.17 $92.48 $90.81 1,578,779
2019-09-09 $90.07 $91.41 $89.72 $91.10 $89.45 1,389,452
2019-09-06 $89.53 $89.88 $88.55 $89.19 $87.58 880,801
2019-09-05 $89.57 $90.38 $89.33 $89.67 $88.05 1,222,785
2019-09-04 $88.75 $88.96 $87.75 $88.60 $87.00 736,665
2019-09-03 $88.74 $89.24 $87.43 $88.06 $86.47 1,297,794
2019-08-30 $90.56 $90.72 $89.58 $89.72 $88.10 824,957
2019-08-29 $89.23 $90.23 $89.23 $89.92 $88.30 1,074,126
2019-08-28 $88.10 $89.16 $88.03 $88.38 $86.78 1,153,598
2019-08-27 $90.38 $90.38 $88.55 $88.55 $86.95 1,013,764
2019-08-26 $89.73 $90.00 $88.92 $89.79 $88.17 1,023,426
2019-08-23 $91.28 $92.28 $88.65 $89.07 $87.46 1,006,768
2019-08-22 $91.49 $92.19 $91.07 $91.71 $90.05 962,573
2019-08-21 $90.50 $90.85 $89.87 $90.64 $89.00 1,160,231
2019-08-20 $91.34 $91.91 $89.90 $90.00 $88.37 1,249,020
2019-08-19 $93.07 $93.08 $90.34 $92.17 $90.51 1,278,040
2019-08-16 $91.15 $92.59 $90.34 $92.06 $90.40 2,634,389
2019-08-15 $91.67 $92.29 $90.43 $90.57 $88.93 734,281
2019-08-14 $91.93 $93.22 $91.17 $91.44 $89.79 1,603,968
2019-08-13 $93.33 $95.55 $93.03 $93.80 $92.11 1,218,063
2019-08-12 $93.41 $94.15 $93.18 $93.44 $91.75 994,050
2019-08-09 $93.24 $94.77 $92.82 $94.38 $92.68 672,040
2019-08-08 $92.29 $93.75 $92.18 $93.44 $91.75 1,009,021
2019-08-07 $92.25 $92.25 $90.81 $91.82 $90.16 1,224,566
2019-08-06 $93.58 $94.00 $92.12 $93.95 $92.25 744,522
2019-08-05 $94.88 $94.88 $91.81 $93.07 $91.39 1,045,673
2019-08-02 $95.66 $96.68 $94.02 $96.29 $94.55 1,075,532
2019-08-01 $99.36 $100.09 $95.60 $95.74 $94.01 952,569
2019-07-31 $99.99 $100.21 $98.89 $99.36 $97.57 918,697
2019-07-30 $98.88 $100.20 $98.88 $100.20 $98.39 1,087,695
2019-07-29 $100.00 $100.26 $99.56 $99.62 $97.82 820,876
2019-07-26 $98.91 $100.34 $98.74 $100.12 $98.31 652,030
2019-07-25 $98.25 $98.70 $97.88 $98.67 $96.89 1,295,169
2019-07-24 $96.57 $98.55 $96.57 $98.35 $96.57 1,068,580
2019-07-23 $96.61 $97.07 $96.50 $96.97 $95.04 1,973,034
2019-07-22 $96.73 $96.98 $96.46 $96.59 $94.66 1,446,530
2019-07-19 $95.91 $97.06 $95.68 $97.04 $95.10 1,591,008
2019-07-18 $94.32 $96.27 $94.22 $95.86 $93.95 2,060,342
2019-07-17 $93.53 $95.74 $93.53 $94.76 $92.87 2,848,375
2019-07-16 $95.00 $96.87 $93.94 $94.23 $92.35 4,672,503
2019-07-15 $100.95 $100.95 $98.32 $98.66 $96.69 1,642,937
2019-07-12 $101.49 $101.65 $100.47 $100.63 $98.62 1,282,384
2019-07-11 $100.51 $101.30 $99.88 $101.14 $99.12 758,131
2019-07-10 $100.69 $101.21 $100.14 $100.50 $98.49 642,308
2019-07-09 $98.95 $101.12 $98.95 $101.00 $98.98 1,850,108
2019-07-08 $99.28 $99.85 $98.76 $99.56 $97.57 708,619
2019-07-05 $100.09 $100.68 $99.85 $100.16 $98.16 478,675
2019-07-03 $98.74 $99.52 $98.25 $99.51 $97.52 377,870
2019-07-02 $98.92 $99.44 $97.38 $98.22 $96.26 675,586
2019-07-01 $98.92 $99.89 $98.42 $98.92 $96.95 945,452
2019-06-28 $96.82 $97.65 $96.23 $97.65 $95.70 3,056,338
2019-06-27 $95.60 $96.53 $95.41 $95.86 $93.95 1,359,911
2019-06-26 $96.40 $96.63 $95.51 $95.73 $93.82 870,531
2019-06-25 $95.00 $96.08 $94.17 $95.85 $93.94 1,233,629
2019-06-24 $95.07 $96.28 $95.05 $95.28 $93.38 852,676
2019-06-21 $95.91 $96.58 $95.39 $95.43 $93.53 1,356,818
2019-06-20 $96.40 $96.60 $94.97 $95.96 $94.05 1,015,006
2019-06-19 $95.96 $97.30 $95.76 $95.91 $94.00 746,056
2019-06-18 $95.60 $97.43 $95.56 $95.92 $94.01 759,238
2019-06-17 $96.35 $96.79 $95.06 $95.27 $93.37 604,077
2019-06-14 $96.36 $97.11 $95.42 $96.35 $94.43 1,427,837
2019-06-13 $97.07 $97.76 $96.12 $96.34 $94.42 1,168,113
2019-06-12 $97.83 $98.73 $96.52 $96.62 $94.69 735,414
2019-06-11 $99.50 $100.06 $96.98 $97.84 $95.89 1,177,038
2019-06-10 $98.87 $99.82 $98.72 $98.88 $96.91 895,446
2019-06-07 $98.58 $98.61 $97.57 $97.94 $95.99 660,565
2019-06-06 $98.42 $99.07 $97.56 $98.75 $96.78 454,904
2019-06-05 $98.94 $99.26 $97.77 $98.51 $96.54 809,268
2019-06-04 $97.00 $98.71 $96.85 $98.70 $96.73 716,054
2019-06-03 $96.62 $97.14 $95.32 $95.76 $93.85 1,110,391
2019-05-31 $96.98 $97.81 $96.06 $97.02 $95.08 922,378
2019-05-30 $99.37 $99.94 $97.66 $97.99 $96.03 1,059,348
2019-05-29 $98.43 $99.64 $97.89 $99.34 $97.36 618,323
2019-05-28 $100.45 $101.05 $99.41 $99.41 $97.43 860,521
2019-05-24 $99.68 $100.77 $99.68 $100.52 $98.51 1,246,285
2019-05-23 $99.13 $99.21 $98.15 $99.08 $97.10 601,343
2019-05-22 $100.68 $101.03 $99.69 $99.92 $97.93 572,270
2019-05-21 $100.35 $101.44 $100.32 $100.94 $98.93 648,961
2019-05-20 $99.80 $100.73 $99.49 $100.16 $98.16 541,837
2019-05-17 $99.60 $101.23 $99.60 $99.96 $97.97 657,382
2019-05-16 $100.14 $101.42 $100.03 $100.70 $98.69 822,933
2019-05-15 $99.20 $99.73 $98.16 $99.43 $97.45 1,342,827
2019-05-14 $99.25 $100.90 $98.68 $100.27 $98.27 1,146,688
2019-05-13 $101.22 $101.73 $98.36 $98.84 $96.87 1,168,048
2019-05-10 $102.53 $103.65 $101.57 $103.31 $101.25 824,572
2019-05-09 $101.47 $103.29 $101.17 $102.99 $100.94 1,172,376
2019-05-08 $103.40 $103.53 $102.48 $102.56 $100.51 1,148,834
2019-05-07 $104.16 $104.62 $102.94 $103.60 $101.53 1,317,610
2019-05-06 $104.04 $105.68 $103.97 $105.16 $103.06 655,102
2019-05-03 $104.55 $105.77 $104.49 $105.52 $103.41 1,512,319
2019-05-02 $103.40 $104.88 $103.34 $104.02 $101.94 1,638,126
2019-05-01 $105.81 $106.45 $103.04 $103.16 $101.10 2,143,696
2019-04-30 $106.01 $106.57 $105.08 $105.62 $103.51 1,430,558
2019-04-29 $106.43 $107.75 $106.25 $106.28 $104.16 1,018,932
2019-04-26 $106.12 $106.57 $105.42 $106.36 $104.24 641,575
2019-04-25 $105.90 $106.99 $105.09 $106.12 $104.00 805,613
2019-04-24 $105.75 $106.44 $104.96 $106.27 $104.15 951,532
2019-04-23 $103.77 $106.33 $103.64 $106.26 $103.95 1,246,177
2019-04-22 $103.27 $103.87 $102.63 $103.83 $101.58 998,024
2019-04-18 $102.93 $104.35 $102.42 $103.62 $101.37 996,781
2019-04-17 $103.47 $103.49 $102.31 $103.21 $100.97 1,135,992
2019-04-16 $101.88 $103.44 $101.45 $103.00 $100.76 1,355,003
2019-04-15 $101.48 $102.09 $100.29 $101.63 $99.42 1,382,370
2019-04-12 $100.00 $102.93 $99.40 $101.80 $99.59 2,953,177
2019-04-11 $103.74 $104.00 $102.39 $102.56 $100.33 1,536,670
2019-04-10 $103.03 $103.51 $102.23 $103.36 $101.12 1,888,078
2019-04-09 $103.91 $104.09 $102.28 $102.69 $100.46 1,826,587
2019-04-08 $104.59 $104.99 $103.86 $104.27 $102.01 1,105,334
2019-04-05 $104.88 $105.25 $104.13 $104.77 $102.50 828,447
2019-04-04 $104.03 $104.86 $103.77 $104.60 $102.33 858,460
2019-04-03 $104.56 $104.93 $103.78 $104.24 $101.98 779,842
2019-04-02 $102.60 $104.26 $102.33 $103.70 $101.45 969,792
2019-04-01 $101.76 $102.59 $101.06 $102.51 $100.29 1,639,068
2019-03-29 $101.44 $101.89 $100.34 $100.46 $98.28 848,426
2019-03-28 $100.43 $101.22 $99.77 $100.55 $98.37 976,319
2019-03-27 $100.36 $101.01 $99.64 $100.45 $98.27 693,693
2019-03-26 $99.65 $100.71 $99.26 $100.63 $98.45 842,570
2019-03-25 $98.43 $99.68 $97.98 $99.11 $96.96 894,108
2019-03-22 $100.11 $100.48 $97.09 $98.10 $95.97 1,636,860
2019-03-21 $101.06 $102.82 $100.99 $101.54 $99.34 1,074,904
2019-03-20 $103.96 $104.44 $101.74 $101.90 $99.69 1,010,771
2019-03-19 $105.75 $105.91 $103.72 $104.00 $101.74 891,069
2019-03-18 $104.01 $105.46 $103.85 $105.42 $103.13 1,024,934
2019-03-15 $102.69 $104.25 $102.58 $103.56 $101.31 1,444,319
2019-03-14 $102.61 $103.53 $102.43 $102.92 $100.69 619,439
2019-03-13 $102.98 $103.21 $102.22 $102.82 $100.59 1,028,176
2019-03-12 $103.00 $103.00 $101.62 $102.48 $100.26 974,050
2019-03-11 $101.98 $102.91 $101.73 $102.64 $100.41 1,029,038
2019-03-08 $100.80 $101.91 $100.76 $101.72 $99.51 594,380
2019-03-07 $102.45 $102.65 $101.12 $101.53 $99.33 997,143
2019-03-06 $104.74 $105.24 $102.73 $103.03 $100.79 846,867
2019-03-05 $104.52 $105.57 $103.75 $104.96 $102.68 669,538
2019-03-04 $105.62 $105.76 $103.48 $104.77 $102.50 900,014
2019-03-01 $104.88 $105.95 $104.18 $105.44 $103.15 941,202
2019-02-28 $105.08 $106.19 $104.91 $104.98 $102.70 1,281,282
2019-02-27 $103.41 $105.01 $103.03 $104.94 $102.66 821,828
2019-02-26 $103.35 $104.26 $102.94 $103.28 $101.04 1,251,241
2019-02-25 $104.20 $104.60 $103.19 $103.66 $101.41 844,226
2019-02-22 $103.46 $104.06 $103.05 $103.67 $101.42 942,501
2019-02-21 $103.14 $103.43 $102.25 $103.29 $101.05 1,172,229
2019-02-20 $102.17 $103.37 $101.61 $103.19 $100.95 824,350
2019-02-19 $100.74 $102.29 $99.42 $102.00 $99.79 1,024,246
2019-02-15 $100.45 $101.82 $100.32 $101.63 $99.42 1,227,760
2019-02-14 $99.76 $99.81 $98.38 $99.54 $97.38 1,159,245
2019-02-13 $101.04 $101.24 $100.08 $100.40 $98.22 1,303,102
2019-02-12 $101.28 $101.59 $100.37 $100.90 $98.71 1,227,643
2019-02-11 $100.88 $100.99 $99.83 $100.40 $98.22 1,113,023
2019-02-08 $100.44 $100.78 $99.43 $100.53 $98.35 1,303,088
2019-02-07 $100.39 $100.87 $99.36 $100.66 $98.48 1,150,984
2019-02-06 $99.13 $99.83 $98.82 $99.80 $97.63 865,647
2019-02-05 $99.62 $99.64 $97.95 $99.36 $97.20 1,175,951
2019-02-04 $98.27 $99.29 $97.88 $99.27 $97.12 2,175,690
2019-02-01 $96.90 $98.86 $96.65 $98.40 $96.26 2,330,040
2019-01-31 $96.35 $97.45 $95.84 $96.63 $94.53 1,228,422
2019-01-30 $96.03 $97.33 $95.65 $97.05 $94.94 1,051,047
2019-01-29 $97.02 $97.60 $95.94 $96.06 $93.80 856,603
2019-01-28 $96.59 $97.54 $96.24 $97.17 $94.89 981,081
2019-01-25 $96.14 $97.25 $95.44 $97.12 $94.84 972,093
2019-01-24 $95.09 $96.48 $94.27 $95.34 $93.10 1,262,783
2019-01-23 $95.75 $96.44 $94.79 $95.49 $93.24 718,563
2019-01-22 $95.64 $96.38 $94.80 $95.72 $93.47 1,050,900
2019-01-18 $96.14 $97.43 $95.20 $96.02 $93.76 1,150,187
2019-01-17 $95.10 $95.69 $94.61 $95.68 $93.43 1,477,301
2019-01-16 $95.01 $96.25 $94.35 $95.60 $93.35 2,821,428
2019-01-15 $91.94 $95.03 $87.92 $94.33 $92.11 5,032,377
2019-01-14 $83.96 $85.20 $83.68 $84.34 $82.36 2,926,663
2019-01-11 $85.28 $85.63 $84.27 $84.49 $82.50 1,806,606
2019-01-10 $86.11 $86.64 $84.90 $86.05 $84.03 1,534,915
2019-01-09 $86.92 $87.91 $85.85 $87.25 $85.20 1,506,654
2019-01-08 $87.79 $88.50 $85.45 $86.57 $84.53 2,416,766
2019-01-07 $86.97 $88.10 $86.23 $87.46 $85.40 2,888,137
2019-01-04 $86.52 $88.15 $85.78 $87.40 $85.35 5,006,562
2019-01-03 $87.77 $88.85 $84.93 $85.19 $83.19 5,090,289
2019-01-02 $86.54 $87.51 $86.15 $87.50 $85.44 3,119,544
2018-12-31 $86.76 $87.67 $85.17 $86.90 $84.86 29,983,488
2018-12-28 $87.93 $89.66 $87.51 $87.94 $85.87 6,518,428
2018-12-27 $82.82 $83.74 $80.92 $83.67 $81.70 720,760
2018-12-26 $80.28 $84.17 $79.95 $84.13 $82.15 1,083,552
2018-12-24 $79.43 $81.29 $79.42 $80.23 $78.34 719,022
2018-12-21 $81.14 $82.45 $79.95 $80.46 $78.57 1,776,427
2018-12-20 $82.88 $83.25 $79.85 $81.47 $79.55 2,155,784
2018-12-19 $85.51 $87.25 $83.08 $83.19 $81.23 1,749,323
2018-12-18 $87.43 $87.96 $85.30 $85.40 $83.39 1,210,242
2018-12-17 $88.36 $89.43 $86.80 $87.34 $85.29 945,183
2018-12-14 $88.84 $90.02 $88.48 $88.96 $86.87 882,779
2018-12-13 $91.57 $91.81 $88.84 $89.67 $87.56 889,678
2018-12-12 $91.90 $92.35 $90.49 $91.24 $89.09 948,761
2018-12-11 $93.57 $94.18 $90.60 $90.83 $88.69 1,241,746
2018-12-10 $94.30 $94.55 $91.62 $92.57 $90.39 920,980
2018-12-07 $96.76 $97.89 $94.27 $94.47 $92.25 1,613,882
2018-12-06 $94.92 $96.79 $94.06 $96.78 $94.50 1,850,442
2018-12-04 $98.90 $99.55 $95.88 $96.88 $94.60 2,043,565
2018-12-03 $100.00 $100.59 $98.52 $99.64 $97.30 969,612
2018-11-30 $96.05 $99.28 $95.86 $99.15 $96.82 1,701,053
2018-11-29 $94.27 $96.75 $94.19 $96.19 $93.93 1,573,588
2018-11-28 $94.75 $95.51 $93.61 $94.67 $92.44 1,467,117
2018-11-27 $95.25 $96.00 $93.68 $94.41 $92.19 1,563,235
2018-11-26 $95.10 $96.17 $95.10 $95.81 $93.56 2,056,195
2018-11-23 $93.22 $94.77 $92.96 $94.04 $91.83 430,243
2018-11-21 $92.00 $94.61 $90.72 $93.77 $91.57 2,809,512
2018-11-20 $92.76 $93.36 $91.63 $91.67 $89.51 1,019,459
2018-11-19 $93.76 $94.87 $92.92 $93.65 $91.45 1,484,010
2018-11-16 $94.00 $95.28 $93.59 $93.96 $91.75 685,291
2018-11-15 $91.25 $94.57 $91.21 $94.46 $92.24 763,832
2018-11-14 $93.96 $94.25 $91.17 $92.23 $90.06 1,033,603
2018-11-13 $92.02 $94.09 $92.02 $93.44 $91.24 701,791
2018-11-12 $92.86 $93.46 $91.59 $91.77 $89.61 800,602
2018-11-09 $93.50 $94.16 $92.60 $92.90 $90.72 568,350
2018-11-08 $92.83 $94.10 $92.33 $93.45 $91.25 581,200
2018-11-07 $93.54 $93.99 $91.76 $92.91 $90.73 505,506
2018-11-06 $93.00 $93.65 $92.06 $93.28 $91.09 521,211
2018-11-05 $92.41 $93.43 $91.70 $93.02 $90.83 641,422
2018-11-02 $93.46 $93.46 $91.22 $92.20 $90.03 851,033
2018-11-01 $91.36 $93.32 $91.15 $92.84 $90.66 1,317,328
2018-10-31 $92.35 $93.38 $90.85 $90.99 $88.85 1,620,924
2018-10-30 $89.88 $91.57 $89.50 $91.40 $89.25 1,637,150
2018-10-29 $88.05 $90.35 $87.78 $89.51 $87.41 1,507,964
2018-10-26 $86.27 $87.17 $84.82 $86.62 $84.58 1,156,783
2018-10-25 $85.60 $88.19 $85.60 $87.27 $85.22 1,086,188
2018-10-24 $87.96 $87.99 $84.48 $85.02 $83.02 1,592,720
2018-10-23 $85.97 $88.52 $85.71 $88.17 $85.92 1,646,464
2018-10-22 $90.03 $90.39 $86.93 $87.41 $85.17 1,014,618
2018-10-19 $89.74 $90.96 $88.88 $89.88 $87.58 1,157,680
2018-10-18 $91.03 $91.35 $89.34 $89.98 $87.68 1,375,457
2018-10-17 $91.02 $92.23 $89.55 $91.56 $89.22 1,991,296
2018-10-16 $91.50 $91.92 $89.77 $90.75 $88.43 3,644,562
2018-10-15 $92.77 $93.16 $90.53 $91.33 $88.99 1,533,184
2018-10-12 $93.20 $93.73 $89.68 $93.12 $90.74 3,138,050
2018-10-11 $92.45 $93.72 $90.53 $90.84 $88.52 2,305,201
2018-10-10 $94.23 $95.07 $92.81 $92.88 $90.50 1,423,508
2018-10-09 $93.84 $94.92 $93.05 $94.29 $91.88 1,149,359
2018-10-08 $93.62 $94.42 $92.85 $94.08 $91.67 1,426,600
2018-10-05 $95.96 $95.99 $93.54 $93.78 $91.38 1,351,271
2018-10-04 $96.06 $97.60 $95.15 $95.40 $92.96 1,201,689
2018-10-03 $93.90 $96.46 $93.75 $96.11 $93.65 1,011,130
2018-10-02 $94.48 $94.76 $93.27 $93.60 $91.21 921,266
2018-10-01 $96.57 $96.84 $94.45 $94.77 $92.35 883,446
2018-09-28 $95.66 $96.38 $95.38 $96.00 $93.54 886,366
2018-09-27 $97.39 $97.63 $95.90 $95.97 $93.52 920,171
2018-09-26 $99.98 $100.48 $97.19 $97.36 $94.87 1,166,599
2018-09-25 $100.09 $100.28 $99.60 $100.08 $97.52 747,544
2018-09-24 $100.50 $101.00 $99.72 $99.99 $97.43 1,190,432
2018-09-21 $100.70 $101.08 $100.14 $100.98 $98.40 1,471,776
2018-09-20 $100.56 $101.78 $100.54 $100.79 $98.21 811,983
2018-09-19 $98.57 $100.85 $98.29 $100.33 $97.76 806,086
2018-09-18 $98.43 $98.61 $97.71 $98.32 $95.81 1,028,640
2018-09-17 $100.34 $100.69 $97.97 $98.55 $96.03 1,302,758
2018-09-14 $99.76 $100.94 $99.56 $100.28 $97.72 1,179,735
2018-09-13 $102.00 $102.34 $99.75 $99.76 $97.21 1,240,384
2018-09-12 $102.92 $103.19 $101.43 $101.56 $98.96 2,725,106
2018-09-11 $103.36 $104.86 $102.89 $104.04 $101.38 1,087,363
2018-09-10 $103.24 $104.01 $103.11 $103.39 $100.75 625,179
2018-09-07 $103.07 $103.10 $102.03 $103.00 $100.37 714,888
2018-09-06 $102.25 $103.08 $102.00 $102.80 $100.17 928,603
2018-09-05 $102.17 $102.71 $101.78 $102.18 $99.57 749,373
2018-09-04 $101.31 $102.85 $101.31 $102.56 $99.94 857,961
2018-08-31 $100.23 $101.68 $100.23 $101.59 $98.99 839,634
2018-08-30 $100.68 $101.06 $100.24 $100.50 $97.93 808,407
2018-08-29 $101.60 $101.62 $100.40 $100.90 $98.32 1,087,463
2018-08-28 $102.08 $102.27 $101.06 $101.42 $98.83 969,462
2018-08-27 $103.77 $104.17 $101.75 $101.92 $99.31 1,535,414
2018-08-24 $104.93 $105.30 $104.10 $104.20 $101.54 985,995
2018-08-23 $105.72 $105.90 $104.54 $104.92 $102.24 1,552,889
2018-08-22 $106.02 $106.74 $105.87 $105.89 $103.18 868,181
2018-08-21 $105.16 $106.75 $104.71 $106.20 $103.48 870,730
2018-08-20 $104.37 $105.28 $104.20 $105.06 $102.37 901,285
2018-08-17 $103.74 $104.73 $103.33 $104.50 $101.83 454,268
2018-08-16 $103.27 $104.47 $103.23 $103.90 $101.24 786,757
2018-08-15 $102.35 $103.52 $101.69 $103.00 $100.37 923,669
2018-08-14 $100.99 $103.00 $100.99 $102.83 $100.20 785,112
2018-08-13 $100.69 $101.50 $100.15 $100.85 $98.27 516,190
2018-08-10 $100.38 $101.14 $99.66 $100.66 $98.09 871,532
2018-08-09 $101.11 $101.54 $100.86 $101.08 $98.49 481,628
2018-08-08 $101.01 $101.68 $100.79 $101.25 $98.66 850,273
2018-08-07 $101.64 $102.01 $100.93 $101.18 $98.59 774,380
2018-08-06 $101.91 $102.20 $100.84 $101.48 $98.88 803,237
2018-08-03 $101.53 $102.02 $101.22 $101.89 $99.28 542,776
2018-08-02 $99.86 $102.31 $99.64 $101.95 $99.34 751,096
2018-08-01 $99.28 $100.80 $98.76 $100.05 $97.49 807,602
2018-07-31 $98.82 $99.21 $97.80 $98.86 $96.33 817,615
2018-07-30 $99.85 $100.49 $98.15 $98.74 $96.21 754,940
2018-07-27 $99.89 $100.67 $99.07 $99.50 $96.96 549,095
2018-07-26 $99.30 $101.01 $99.23 $99.80 $97.25 858,546
2018-07-25 $99.28 $99.28 $98.06 $99.09 $96.56 542,401
2018-07-24 $99.97 $100.45 $99.00 $99.23 $96.52 599,913
2018-07-23 $98.98 $100.56 $98.98 $100.19 $97.45 614,768
2018-07-20 $98.90 $99.31 $98.25 $99.06 $96.35 502,188
2018-07-19 $97.91 $98.78 $97.60 $98.56 $95.87 728,506
2018-07-18 $97.37 $98.27 $97.37 $98.00 $95.32 853,090
2018-07-17 $97.30 $98.50 $97.11 $97.41 $94.75 919,563
2018-07-16 $97.86 $98.04 $96.50 $97.09 $94.44 806,166
2018-07-13 $98.85 $102.00 $97.53 $97.74 $95.07 1,509,460
2018-07-12 $99.67 $99.78 $97.13 $98.36 $95.67 1,063,589
2018-07-11 $98.80 $100.12 $98.75 $99.07 $96.36 734,410
2018-07-10 $101.34 $101.48 $98.73 $99.29 $96.58 968,363
2018-07-09 $100.01 $101.57 $99.90 $101.38 $98.61 1,035,241
2018-07-06 $98.61 $99.92 $98.40 $99.53 $96.81 381,306
2018-07-05 $99.00 $99.06 $98.06 $98.72 $96.02 660,844
2018-07-03 $98.47 $99.22 $97.97 $98.23 $95.54 380,821
2018-07-02 $96.33 $98.21 $96.06 $98.12 $95.44 671,140
2018-06-29 $98.33 $98.93 $96.77 $96.79 $94.14 1,564,947
2018-06-28 $96.66 $98.08 $96.11 $97.63 $94.96 1,055,779
2018-06-27 $98.01 $98.24 $96.40 $96.45 $93.81 889,934
2018-06-26 $99.21 $99.77 $97.40 $98.14 $95.46 1,560,780
2018-06-25 $100.28 $100.28 $98.97 $99.24 $96.53 786,203
2018-06-22 $101.73 $102.03 $100.06 $100.28 $97.54 2,410,342
2018-06-21 $100.74 $102.03 $100.16 $100.94 $98.18 903,131
2018-06-20 $101.48 $101.81 $100.61 $100.83 $98.07 579,376
2018-06-19 $99.20 $101.06 $99.03 $100.67 $97.92 846,819
2018-06-18 $99.08 $100.25 $98.50 $99.75 $97.02 635,163
2018-06-15 $99.59 $100.09 $98.25 $99.59 $96.87 1,386,084
2018-06-14 $100.13 $100.62 $99.23 $100.06 $97.32 746,932
2018-06-13 $101.76 $101.82 $99.95 $100.02 $97.29 1,123,497
2018-06-12 $102.35 $103.24 $101.03 $101.33 $98.56 1,289,447
2018-06-11 $103.02 $103.63 $101.46 $101.70 $98.92 813,894
2018-06-08 $102.26 $103.70 $101.69 $103.38 $100.55 1,026,846
2018-06-07 $102.37 $103.23 $101.57 $102.26 $99.46 1,230,804
2018-06-06 $100.81 $102.32 $100.74 $102.32 $99.52 852,021
2018-06-05 $101.38 $101.56 $99.95 $100.50 $97.75 1,233,237
2018-06-04 $101.73 $102.21 $101.33 $101.73 $98.95 978,830
2018-06-01 $100.82 $102.35 $99.98 $101.56 $98.78 1,123,944
2018-05-31 $100.29 $100.76 $99.28 $99.60 $96.88 755,388
2018-05-30 $99.08 $101.23 $98.95 $100.38 $97.64 1,223,810
2018-05-29 $99.11 $99.25 $97.53 $98.10 $95.42 877,809
2018-05-25 $100.26 $100.66 $99.60 $99.91 $97.18 761,530
2018-05-24 $99.87 $100.76 $98.84 $100.62 $97.87 1,144,617
2018-05-23 $100.10 $100.62 $99.27 $99.80 $97.07 877,298
2018-05-22 $99.75 $101.32 $99.75 $100.35 $97.61 1,430,896
2018-05-21 $98.12 $100.12 $98.12 $99.75 $97.02 1,180,152
2018-05-18 $98.68 $98.85 $97.89 $98.03 $95.35 638,805
2018-05-17 $99.07 $99.60 $98.75 $99.04 $96.33 817,498
2018-05-16 $97.64 $99.29 $97.58 $99.12 $96.41 876,585
2018-05-15 $96.98 $99.15 $96.98 $97.96 $95.28 1,251,847
2018-05-14 $97.47 $97.62 $96.82 $97.33 $94.67 508,060
2018-05-11 $97.70 $98.41 $97.31 $97.42 $94.76 1,014,232
2018-05-10 $97.06 $97.84 $95.87 $97.55 $94.88 984,810
2018-05-09 $96.86 $97.77 $96.15 $97.13 $94.47 515,081
2018-05-08 $95.75 $97.71 $95.54 $96.60 $93.96 830,951
2018-05-07 $95.01 $96.12 $94.25 $95.91 $93.29 910,363
2018-05-04 $93.54 $95.78 $92.72 $94.89 $92.30 699,386
2018-05-03 $93.11 $94.63 $92.28 $94.17 $91.60 1,018,011
2018-05-02 $93.28 $94.69 $92.90 $93.80 $91.24 1,034,037
2018-05-01 $92.67 $93.62 $91.93 $93.48 $90.92 736,556
2018-04-30 $94.25 $94.50 $92.87 $92.87 $90.33 644,421
2018-04-27 $93.58 $94.01 $93.09 $93.94 $91.37 694,790
2018-04-26 $93.49 $93.82 $92.70 $93.38 $90.83 719,009
2018-04-25 $93.80 $94.52 $93.43 $93.61 $91.05 813,531
2018-04-24 $94.10 $95.07 $93.32 $94.20 $91.45 755,336
2018-04-23 $93.22 $94.22 $93.05 $93.80 $91.06 895,671
2018-04-20 $92.84 $93.30 $92.12 $92.99 $90.27 837,442
2018-04-19 $91.00 $92.84 $91.00 $92.47 $89.77 1,054,219
2018-04-18 $89.97 $91.27 $89.85 $90.80 $88.15 1,390,233
2018-04-17 $92.00 $92.05 $89.40 $89.83 $87.21 1,144,834
2018-04-16 $91.55 $92.09 $89.83 $91.17 $88.51 1,383,515
2018-04-13 $95.74 $96.00 $90.18 $91.40 $88.73 3,191,561
2018-04-12 $90.32 $90.84 $89.11 $90.24 $87.60 1,918,852
2018-04-11 $90.12 $90.30 $89.11 $89.51 $86.90 979,637
2018-04-10 $90.93 $91.32 $89.74 $90.63 $87.98 1,443,855
2018-04-09 $90.10 $91.40 $89.60 $89.66 $87.04 993,790
2018-04-06 $91.44 $91.64 $89.23 $89.83 $87.21 1,362,747
2018-04-05 $91.67 $92.16 $91.16 $91.81 $89.13 1,163,791
2018-04-04 $90.00 $91.80 $89.67 $91.57 $88.90 1,128,206
2018-04-03 $91.09 $91.73 $90.25 $91.09 $88.43 918,561
2018-04-02 $92.13 $92.42 $90.00 $90.73 $88.08 948,068
2018-03-29 $91.97 $92.67 $91.39 $92.61 $89.90 868,260
2018-03-28 $90.55 $91.87 $89.71 $91.51 $88.84 975,476
2018-03-27 $91.90 $92.32 $89.54 $90.40 $87.76 1,110,577
2018-03-26 $91.73 $92.06 $90.31 $91.84 $89.16 1,026,900
2018-03-23 $92.15 $92.53 $89.95 $90.14 $87.51 2,059,742
2018-03-22 $96.12 $96.20 $92.07 $92.11 $89.42 3,442,163
2018-03-21 $95.99 $97.26 $95.01 $96.90 $94.07 1,500,310
2018-03-20 $96.71 $97.43 $95.51 $95.79 $92.99 1,276,248
2018-03-19 $96.62 $96.92 $96.02 $96.77 $93.94 1,219,564
2018-03-16 $96.00 $97.06 $95.71 $96.64 $93.82 1,418,597
2018-03-15 $96.00 $96.48 $95.19 $95.59 $92.80 696,033
2018-03-14 $97.08 $97.21 $95.31 $95.81 $93.01 802,418
2018-03-13 $98.55 $98.55 $96.44 $97.04 $94.21 973,854
2018-03-12 $99.06 $99.17 $98.06 $98.25 $95.38 610,439
2018-03-09 $99.03 $99.04 $97.76 $98.78 $95.89 975,694
2018-03-08 $98.64 $98.86 $97.61 $98.03 $95.17 913,993
2018-03-07 $96.44 $98.58 $96.35 $98.37 $95.50 1,551,825
2018-03-06 $96.36 $98.87 $96.00 $97.44 $94.59 3,041,548
2018-03-05 $93.18 $94.61 $92.24 $94.16 $91.41 1,240,525
2018-03-02 $92.14 $94.22 $91.54 $94.12 $91.37 1,042,736
2018-03-01 $92.43 $93.54 $91.87 $92.89 $90.18 1,039,779
2018-02-28 $95.12 $95.41 $92.80 $92.80 $90.09 1,219,078
2018-02-27 $95.77 $96.52 $94.57 $94.57 $91.81 620,608
2018-02-26 $95.99 $95.99 $94.53 $95.56 $92.77 884,087
2018-02-23 $93.70 $95.32 $93.58 $95.28 $92.50 748,019
2018-02-22 $95.92 $96.40 $93.24 $93.63 $90.90 1,204,295
2018-02-21 $95.30 $96.79 $95.30 $95.61 $92.82 1,160,911
2018-02-20 $95.14 $96.06 $95.02 $95.29 $92.51 1,774,078
2018-02-16 $94.61 $95.92 $94.61 $95.52 $92.73 1,326,499
2018-02-15 $95.34 $95.64 $94.00 $95.05 $92.27 2,053,752
2018-02-14 $91.12 $95.20 $90.87 $95.15 $92.37 2,332,575
2018-02-13 $89.95 $91.21 $89.81 $91.17 $88.51 1,394,772
2018-02-12 $90.00 $90.94 $89.91 $90.57 $87.92 1,653,622
2018-02-09 $89.36 $89.85 $87.70 $89.58 $86.96 3,266,947
2018-02-08 $90.01 $90.57 $88.77 $88.77 $86.18 2,212,100
2018-02-07 $89.45 $91.05 $89.31 $90.16 $87.53 1,803,443
2018-02-06 $86.39 $89.96 $85.93 $89.60 $86.98 3,958,439
2018-02-05 $89.50 $89.85 $87.52 $88.20 $85.62 2,380,961
2018-02-02 $90.55 $91.48 $90.00 $90.27 $87.63 1,235,395
2018-02-01 $89.84 $90.56 $89.01 $90.55 $87.91 1,135,427
2018-01-31 $90.79 $91.44 $89.12 $89.55 $86.93 1,407,443
2018-01-30 $90.00 $90.97 $89.88 $90.25 $87.61 1,663,978
2018-01-29 $90.66 $91.29 $90.34 $90.59 $87.94 944,540
2018-01-26 $90.59 $90.93 $89.41 $90.83 $88.18 1,135,623
2018-01-25 $90.83 $91.11 $89.99 $90.51 $87.87 1,627,904
2018-01-24 $90.90 $91.08 $90.16 $90.43 $87.79 1,958,852
2018-01-23 $89.23 $91.70 $89.23 $90.97 $88.15 2,581,960
2018-01-22 $89.83 $90.18 $89.15 $89.88 $87.09 1,980,569
2018-01-19 $85.94 $90.01 $85.76 $89.93 $87.14 2,460,608
2018-01-18 $88.14 $88.64 $85.80 $85.97 $83.30 1,709,532
2018-01-17 $87.33 $88.85 $86.29 $88.40 $85.66 1,940,676
2018-01-16 $90.50 $91.55 $87.18 $87.30 $84.59 3,701,483
2018-01-12 $92.74 $93.00 $90.78 $91.06 $88.23 1,724,625
2018-01-11 $90.29 $92.34 $90.19 $92.31 $89.45 1,655,128
2018-01-10 $88.61 $91.20 $88.61 $89.99 $87.20 1,600,910
2018-01-09 $88.71 $89.35 $88.15 $88.20 $85.46 1,457,825
2018-01-08 $87.83 $88.68 $87.50 $88.33 $85.59 1,149,102
2018-01-05 $88.56 $88.80 $87.30 $88.14 $85.40 960,461
2018-01-04 $88.19 $89.57 $88.19 $88.47 $85.72 2,804,212
2018-01-03 $84.96 $88.11 $84.65 $87.81 $85.09 2,166,378
2018-01-02 $86.98 $87.40 $84.56 $84.96 $82.32 2,056,993
2017-12-29 $87.31 $87.54 $86.36 $86.64 $83.95 683,707
2017-12-28 $86.63 $87.17 $86.26 $87.16 $84.46 745,457
2017-12-27 $86.81 $87.14 $86.31 $86.62 $83.93 660,068
2017-12-26 $87.25 $87.52 $86.62 $86.83 $84.14 624,373
2017-12-22 $87.75 $87.80 $86.53 $87.20 $84.49 1,018,155
2017-12-21 $88.33 $88.78 $87.79 $87.89 $85.16 1,181,837
2017-12-20 $88.97 $89.48 $87.41 $88.01 $85.28 1,122,665
2017-12-19 $89.21 $89.48 $87.64 $88.40 $85.66 1,710,567
2017-12-18 $88.30 $89.03 $87.87 $88.81 $86.05 1,998,222
2017-12-15 $87.96 $88.79 $86.73 $87.57 $84.85 3,604,322
2017-12-14 $89.19 $90.04 $88.00 $88.54 $85.79 2,407,885
2017-12-13 $91.36 $91.46 $88.67 $88.81 $86.05 3,091,740
2017-12-12 $91.91 $92.32 $91.31 $91.58 $88.74 1,775,959
2017-12-11 $92.71 $92.79 $91.23 $91.69 $88.84 1,590,043
2017-12-08 $93.42 $93.42 $92.11 $92.79 $89.91 1,070,371
2017-12-07 $92.80 $93.42 $92.17 $92.79 $89.91 1,460,373
2017-12-06 $93.50 $93.50 $91.30 $92.91 $90.03 1,501,067
2017-12-05 $96.51 $96.68 $93.50 $93.80 $90.89 893,291
2017-12-04 $97.32 $98.03 $95.29 $95.81 $92.84 1,562,822
2017-12-01 $95.68 $96.17 $93.00 $95.68 $92.71 1,653,478
2017-11-30 $97.42 $97.87 $95.49 $95.54 $92.58 1,323,360
2017-11-29 $95.95 $96.99 $95.16 $96.48 $93.49 1,010,537
2017-11-28 $92.47 $94.91 $91.92 $94.73 $91.79 1,424,607
2017-11-27 $92.82 $93.60 $92.24 $92.27 $89.41 981,225
2017-11-24 $93.86 $93.90 $92.87 $92.94 $90.06 276,106
2017-11-22 $92.85 $93.33 $92.62 $92.98 $90.09 899,728
2017-11-21 $93.37 $93.71 $92.69 $92.79 $89.91 788,035
2017-11-20 $92.54 $93.12 $92.25 $93.05 $90.16 958,422
2017-11-17 $91.13 $92.65 $91.05 $92.31 $89.45 1,725,635
2017-11-16 $92.43 $92.68 $91.50 $91.50 $88.66 757,706
2017-11-15 $91.21 $92.74 $90.40 $92.03 $89.17 742,149
2017-11-14 $91.04 $92.13 $90.87 $92.04 $89.18 826,664
2017-11-13 $89.87 $91.80 $89.34 $91.59 $88.75 1,264,090
2017-11-10 $91.21 $91.77 $90.16 $90.22 $87.42 1,304,954
2017-11-09 $91.55 $92.50 $90.04 $90.99 $88.17 1,787,025
2017-11-08 $93.23 $93.45 $91.84 $91.97 $89.12 1,154,706
2017-11-07 $94.31 $95.01 $93.25 $93.70 $90.79 1,700,554
2017-11-06 $94.40 $94.63 $94.00 $94.43 $91.50 1,241,251
2017-11-03 $93.89 $94.84 $93.12 $94.45 $91.52 2,328,051
2017-11-02 $96.84 $96.87 $93.62 $93.89 $90.98 2,581,776
2017-11-01 $97.89 $98.30 $96.69 $96.86 $93.85 1,342,515
2017-10-31 $97.67 $98.06 $97.04 $97.40 $94.38 984,826
2017-10-30 $98.82 $98.89 $97.21 $97.48 $94.46 760,031
2017-10-27 $99.39 $99.71 $98.56 $99.30 $96.22 914,976
2017-10-26 $99.90 $100.95 $99.55 $99.57 $96.48 1,190,407
2017-10-25 $99.65 $100.06 $98.42 $99.58 $96.49 1,903,981
2017-10-24 $98.40 $100.30 $98.40 $99.65 $96.39 2,664,608
2017-10-23 $100.09 $100.80 $99.15 $99.26 $96.02 1,062,317
2017-10-20 $98.76 $100.36 $98.12 $100.29 $97.01 1,502,094
2017-10-19 $96.18 $97.65 $95.96 $97.45 $94.27 724,815
2017-10-18 $96.60 $97.27 $96.49 $96.77 $93.61 1,377,321
2017-10-17 $97.10 $97.50 $95.83 $96.46 $93.31 1,620,128
2017-10-16 $94.66 $97.04 $94.43 $96.66 $93.50 2,960,827
2017-10-13 $95.78 $98.50 $94.68 $94.97 $91.87 3,752,005
2017-10-12 $103.49 $103.83 $101.91 $102.17 $98.83 1,019,353
2017-10-11 $103.75 $104.33 $103.06 $103.41 $100.03 1,153,819
2017-10-10 $104.40 $104.50 $103.37 $104.13 $100.73 1,084,837
2017-10-09 $105.09 $105.33 $104.43 $104.66 $101.24 385,521
2017-10-06 $104.85 $105.45 $104.54 $104.99 $101.56 557,117
2017-10-05 $104.69 $104.81 $103.84 $104.53 $101.11 737,439
2017-10-04 $104.91 $105.31 $104.29 $104.51 $101.09 498,586
2017-10-03 $105.09 $105.52 $104.38 $105.17 $101.73 438,864
2017-10-02 $104.74 $105.34 $104.24 $105.01 $101.58 510,152
2017-09-29 $103.63 $104.99 $103.38 $104.46 $101.05 795,092
2017-09-28 $102.82 $103.97 $102.26 $103.64 $100.25 625,323
2017-09-27 $101.79 $103.18 $101.59 $102.69 $99.33 617,484
2017-09-26 $100.60 $101.48 $100.05 $100.95 $97.65 496,079
2017-09-25 $100.42 $101.46 $99.86 $100.31 $97.03 417,258
2017-09-22 $100.50 $101.31 $100.15 $100.94 $97.64 738,472
2017-09-21 $99.99 $101.81 $99.68 $100.80 $97.51 866,015
2017-09-20 $97.72 $99.77 $97.16 $99.63 $96.37 817,862
2017-09-19 $97.53 $98.01 $97.28 $97.83 $94.63 827,690
2017-09-18 $96.75 $97.84 $96.68 $97.55 $94.36 846,796
2017-09-15 $95.52 $96.54 $95.35 $96.50 $93.35 1,304,406
2017-09-14 $97.91 $98.22 $95.58 $95.74 $92.61 699,118
2017-09-13 $97.83 $98.29 $97.22 $97.81 $94.61 839,229
2017-09-12 $96.43 $98.44 $96.30 $98.08 $94.87 730,518
2017-09-11 $95.28 $96.40 $94.67 $96.03 $92.89 840,919
2017-09-08 $92.41 $94.46 $92.40 $93.90 $90.83 695,973
2017-09-07 $94.53 $94.81 $91.98 $92.49 $89.47 887,532
2017-09-06 $94.83 $95.08 $93.56 $94.46 $91.37 533,083
2017-09-05 $96.56 $96.60 $93.97 $94.21 $91.13 643,409
2017-09-01 $97.25 $97.91 $97.16 $97.38 $94.20 405,368
2017-08-31 $97.37 $97.51 $96.86 $97.05 $93.88 606,944
2017-08-30 $96.72 $97.33 $96.45 $97.06 $93.89 358,419
2017-08-29 $97.16 $97.41 $96.45 $96.52 $93.37 582,617
2017-08-28 $98.24 $98.39 $97.68 $97.83 $94.63 309,191
2017-08-25 $97.82 $98.55 $97.64 $98.15 $94.94 510,951
2017-08-24 $97.35 $97.56 $96.83 $97.53 $94.34 325,219
2017-08-23 $96.25 $97.58 $96.25 $96.95 $93.78 278,105
2017-08-22 $96.59 $97.10 $96.38 $97.01 $93.84 332,115
2017-08-21 $96.21 $96.36 $95.41 $96.24 $93.09 364,409
2017-08-18 $95.45 $97.02 $95.23 $96.31 $93.16 485,627
2017-08-17 $98.28 $98.67 $95.89 $96.07 $92.93 590,035
2017-08-16 $98.99 $99.31 $98.17 $98.27 $95.06 461,169
2017-08-15 $99.52 $99.87 $98.68 $98.75 $95.52 431,415
2017-08-14 $98.37 $99.35 $97.73 $98.65 $95.43 606,393
2017-08-11 $97.76 $98.35 $96.92 $97.37 $94.19 463,460
2017-08-10 $99.81 $99.88 $97.77 $97.82 $94.62 435,006
2017-08-09 $100.88 $100.99 $99.60 $100.35 $97.07 654,454
2017-08-08 $101.50 $102.50 $101.30 $101.60 $98.28 438,752
2017-08-07 $101.85 $102.27 $101.29 $101.70 $98.38 382,237
2017-08-04 $101.39 $102.22 $101.21 $101.57 $98.25 449,032
2017-08-03 $101.13 $101.75 $100.50 $100.86 $97.56 378,389
2017-08-02 $101.88 $102.21 $101.09 $101.54 $98.22 605,406
2017-08-01 $101.08 $101.80 $100.85 $101.64 $98.32 552,596
2017-07-31 $100.17 $100.73 $99.65 $100.33 $97.05 653,079
2017-07-28 $100.05 $100.05 $98.64 $99.80 $96.54 668,632
2017-07-27 $100.55 $101.08 $99.65 $100.19 $96.92 407,356
2017-07-26 $102.60 $102.60 $100.07 $100.29 $97.01 538,657
2017-07-25 $101.47 $102.61 $100.49 $102.14 $98.80 778,534
2017-07-24 $99.78 $100.83 $99.38 $100.37 $96.93 477,979
2017-07-21 $100.05 $100.76 $99.66 $99.82 $96.40 433,501
2017-07-20 $99.95 $100.47 $99.23 $100.37 $96.93 720,812
2017-07-19 $100.44 $100.80 $99.55 $99.99 $96.56 811,796
2017-07-18 $100.17 $100.93 $99.95 $100.37 $96.93 1,018,119
2017-07-17 $100.86 $101.14 $99.88 $100.76 $97.31 930,878
2017-07-14 $98.49 $101.23 $96.66 $101.21 $97.74 1,611,023
2017-07-13 $102.49 $103.00 $101.13 $101.35 $97.87 1,029,913
2017-07-12 $101.68 $102.62 $101.33 $102.17 $98.67 783,475
2017-07-11 $103.42 $103.60 $101.92 $102.03 $98.53 733,109
2017-07-10 $103.16 $104.17 $102.88 $103.43 $99.88 889,997
2017-07-07 $102.72 $103.81 $102.38 $103.27 $99.73 950,697
2017-07-06 $102.46 $103.16 $101.85 $102.00 $98.50 869,876
2017-07-05 $102.74 $103.21 $101.46 $102.54 $99.02 705,982
2017-07-03 $100.75 $102.94 $100.32 $102.73 $99.21 555,468
2017-06-30 $100.94 $101.00 $99.39 $100.10 $96.67 825,393
2017-06-29 $102.43 $103.69 $99.29 $100.56 $97.11 964,411
2017-06-28 $99.83 $101.54 $99.16 $100.71 $97.26 919,807
2017-06-27 $99.95 $100.16 $98.86 $98.90 $95.51 606,415
2017-06-26 $99.36 $100.25 $98.69 $99.52 $96.11 421,747
2017-06-23 $100.16 $100.70 $98.46 $99.10 $95.70 1,122,393
2017-06-22 $99.73 $99.99 $99.07 $99.87 $96.45 511,271
2017-06-21 $100.61 $101.14 $99.63 $99.84 $96.42 567,717
2017-06-20 $101.14 $101.89 $100.82 $100.82 $97.36 687,414
2017-06-19 $101.51 $101.99 $100.90 $101.45 $97.97 494,512
2017-06-16 $100.52 $100.90 $100.05 $100.79 $97.33 951,948
2017-06-15 $100.08 $101.12 $100.04 $100.72 $97.27 512,952
2017-06-14 $100.01 $101.08 $99.19 $100.88 $97.42 994,805
2017-06-13 $100.89 $101.56 $100.34 $100.57 $97.12 905,709
2017-06-12 $100.00 $101.23 $99.04 $100.25 $96.81 1,193,708
2017-06-09 $98.67 $100.86 $98.52 $100.15 $96.72 1,280,422
2017-06-08 $95.86 $98.28 $95.56 $97.94 $94.58 1,350,071
2017-06-07 $94.77 $96.14 $94.55 $96.04 $92.75 940,121
2017-06-06 $94.05 $94.62 $93.53 $94.30 $91.07 1,340,498
2017-06-05 $94.27 $95.42 $93.90 $94.97 $91.71 766,523
2017-06-02 $94.20 $94.80 $93.49 $93.97 $90.75 666,582
2017-06-01 $92.64 $95.01 $92.02 $94.91 $91.66 1,422,288
2017-05-31 $93.16 $93.16 $90.68 $92.10 $88.94 895,715
2017-05-30 $92.58 $93.17 $91.59 $93.17 $89.98 685,840
2017-05-26 $92.80 $93.36 $92.58 $92.63 $89.45 375,953
2017-05-25 $93.06 $93.49 $92.66 $93.23 $90.03 514,045
2017-05-24 $92.82 $93.11 $92.46 $92.95 $89.76 623,471
2017-05-23 $91.11 $92.82 $90.69 $92.74 $89.56 685,319
2017-05-22 $90.71 $90.89 $89.92 $90.82 $87.71 370,540
2017-05-19 $90.57 $90.95 $90.10 $90.21 $87.12 625,084
2017-05-18 $89.66 $90.77 $88.92 $90.25 $87.16 812,308
2017-05-17 $90.85 $91.19 $88.69 $89.75 $86.67 1,376,842
2017-05-16 $92.05 $92.60 $91.35 $92.60 $89.42 739,976
2017-05-15 $91.11 $92.50 $90.99 $91.73 $88.58 737,104
2017-05-12 $90.42 $90.91 $89.39 $90.91 $87.79 898,241
2017-05-11 $91.59 $93.39 $90.36 $91.00 $87.88 674,432
2017-05-10 $92.71 $92.71 $91.83 $92.18 $89.02 806,283
2017-05-09 $94.01 $94.73 $92.49 $92.84 $89.66 780,434
2017-05-08 $94.67 $94.99 $93.70 $93.92 $90.70 751,150
2017-05-05 $95.00 $95.13 $94.47 $94.54 $91.30 612,134
2017-05-04 $94.15 $94.76 $93.52 $94.70 $91.45 1,020,951
2017-05-03 $92.93 $93.51 $92.37 $93.48 $90.27 722,868
2017-05-02 $93.64 $93.97 $92.58 $93.09 $89.90 1,107,611
2017-05-01 $93.23 $94.23 $92.73 $93.70 $90.49 677,119
2017-04-28 $93.72 $93.82 $92.22 $92.46 $89.29 974,496
2017-04-27 $93.65 $93.92 $92.71 $93.56 $90.35 860,646
2017-04-26 $93.15 $94.17 $93.05 $93.62 $90.41 859,453
2017-04-25 $93.04 $93.48 $92.91 $93.17 $89.98 993,537
2017-04-24 $92.60 $93.69 $92.30 $92.57 $89.23 1,052,428
2017-04-21 $90.33 $90.86 $89.63 $90.59 $87.32 1,045,596
2017-04-20 $89.83 $90.64 $89.28 $90.50 $87.24 1,055,021
2017-04-19 $90.32 $90.83 $89.11 $89.39 $86.17 886,074
2017-04-18 $89.50 $90.27 $89.19 $89.59 $86.36 1,533,762
2017-04-17 $89.94 $90.54 $89.23 $90.41 $87.15 2,118,952
2017-04-13 $91.00 $91.48 $88.21 $90.18 $86.93 3,161,251
2017-04-12 $92.00 $92.34 $91.41 $91.97 $88.65 1,268,800
2017-04-11 $91.56 $92.11 $91.02 $92.09 $88.77 1,234,317
2017-04-10 $91.81 $92.57 $91.14 $92.12 $88.80 1,256,450
2017-04-07 $91.83 $92.66 $91.71 $91.97 $88.65 1,316,596
2017-04-06 $91.77 $93.06 $91.06 $92.83 $89.48 857,740
2017-04-05 $93.98 $93.98 $91.60 $91.84 $88.53 1,565,127
2017-04-04 $92.82 $93.93 $92.67 $93.03 $89.68 1,341,863
2017-04-03 $94.02 $94.17 $92.91 $93.44 $90.07 989,067
2017-03-31 $94.45 $94.74 $93.66 $93.81 $90.43 643,313
2017-03-30 $92.05 $94.70 $92.05 $94.59 $91.18 956,674
2017-03-29 $92.44 $92.73 $91.63 $92.03 $88.71 907,988
2017-03-28 $90.18 $93.19 $89.85 $92.73 $89.39 1,108,920
2017-03-27 $88.77 $90.42 $88.04 $90.34 $87.08 1,646,870
2017-03-24 $91.29 $91.65 $90.35 $90.92 $87.64 774,979
2017-03-23 $91.00 $92.10 $90.61 $90.73 $87.46 1,216,880
2017-03-22 $90.53 $91.81 $89.48 $91.11 $87.83 1,173,161
2017-03-21 $94.49 $94.49 $89.81 $91.22 $87.93 1,832,040
2017-03-20 $94.88 $95.11 $93.72 $93.79 $90.41 826,009
2017-03-17 $95.66 $95.96 $94.33 $95.09 $91.66 3,262,101
2017-03-16 $95.18 $95.59 $94.51 $95.39 $91.95 1,098,950
2017-03-15 $96.55 $96.56 $94.27 $94.51 $91.10 1,153,541
2017-03-14 $95.46 $96.18 $94.83 $96.17 $92.70 584,742
2017-03-13 $96.22 $96.39 $95.59 $96.16 $92.69 1,070,911
2017-03-10 $96.92 $96.94 $95.26 $96.20 $92.73 1,194,396
2017-03-09 $96.25 $96.64 $95.78 $96.28 $92.81 995,663
2017-03-08 $96.05 $96.83 $95.79 $95.90 $92.44 1,642,943
2017-03-07 $95.86 $95.88 $94.89 $95.14 $91.71 3,156,014
2017-03-06 $96.29 $97.43 $95.25 $96.96 $93.46 1,081,814
2017-03-03 $96.11 $96.94 $95.79 $96.86 $93.37 1,259,236
2017-03-02 $97.00 $97.00 $95.55 $95.80 $92.35 852,315
2017-03-01 $96.06 $97.18 $95.84 $96.90 $93.41 1,808,014
2017-02-28 $94.87 $95.47 $93.75 $93.83 $90.45 1,665,901
2017-02-27 $95.59 $95.75 $94.96 $95.38 $91.94 1,352,804
2017-02-24 $94.85 $95.29 $94.43 $95.29 $91.85 669,679
2017-02-23 $95.93 $96.29 $95.27 $95.78 $92.33 968,256
2017-02-22 $95.38 $96.14 $94.92 $95.72 $92.27 784,040
2017-02-21 $96.12 $96.56 $95.44 $95.72 $92.27 977,198
2017-02-17 $95.00 $95.60 $94.47 $95.60 $92.15 805,987
2017-02-16 $96.53 $96.83 $95.53 $95.76 $92.31 1,119,047
2017-02-15 $97.00 $97.11 $96.10 $96.78 $93.29 930,786
2017-02-14 $96.12 $97.01 $95.74 $96.42 $92.94 942,144
2017-02-13 $95.62 $97.29 $95.44 $96.38 $92.91 1,321,157
2017-02-10 $95.38 $95.75 $94.24 $94.84 $91.42 558,688
2017-02-09 $93.56 $95.02 $93.31 $94.98 $91.56 536,859
2017-02-08 $93.49 $93.51 $92.64 $93.25 $89.89 492,481
2017-02-07 $95.13 $95.33 $94.01 $94.12 $90.73 455,229
2017-02-06 $94.42 $94.93 $94.22 $94.64 $91.23 665,632
2017-02-03 $94.79 $95.30 $94.07 $94.98 $91.56 645,883
2017-02-02 $93.51 $93.87 $92.76 $93.50 $90.13 581,071
2017-02-01 $95.26 $95.95 $93.73 $93.89 $90.51 587,076
2017-01-31 $94.13 $94.57 $93.79 $94.33 $90.93 1,055,309
2017-01-30 $94.08 $94.42 $93.45 $94.04 $90.65 962,358
2017-01-27 $95.42 $95.42 $94.54 $94.82 $91.40 996,197
2017-01-26 $95.25 $95.76 $94.71 $95.65 $92.20 919,295
2017-01-25 $94.18 $95.38 $94.00 $95.19 $91.76 1,062,496
2017-01-24 $92.83 $93.56 $92.66 $93.31 $89.95 751,717
2017-01-23 $92.04 $92.97 $92.04 $92.66 $89.17 1,140,398
2017-01-20 $92.10 $92.62 $91.92 $92.56 $89.07 1,207,273
2017-01-19 $92.50 $92.97 $91.66 $92.11 $88.64 1,195,639
2017-01-18 $92.24 $92.43 $90.98 $92.13 $88.66 1,458,673
2017-01-17 $91.72 $92.51 $91.02 $91.72 $88.26 1,879,832
2017-01-13 $91.11 $94.15 $91.11 $92.95 $89.45 1,356,730
2017-01-12 $92.10 $92.37 $90.55 $91.85 $88.39 1,231,225
2017-01-11 $92.05 $92.49 $91.55 $92.49 $89.00 1,850,568
2017-01-10 $92.00 $92.68 $91.70 $92.30 $88.82 1,105,947
2017-01-09 $91.58 $92.61 $91.36 $92.02 $88.55 1,057,241
2017-01-06 $92.76 $93.40 $92.45 $92.75 $89.25 828,210
2017-01-05 $92.48 $93.03 $91.15 $92.07 $88.60 1,226,070
2017-01-04 $92.91 $93.51 $92.41 $92.92 $89.42 1,201,621
2017-01-03 $92.99 $93.59 $91.70 $92.58 $89.09 1,965,916
2016-12-30 $91.69 $92.15 $91.15 $92.14 $88.67 780,751
2016-12-29 $91.63 $92.35 $90.82 $91.48 $88.03 1,654,490
2016-12-28 $92.17 $92.26 $91.54 $91.87 $88.41 1,080,040
2016-12-27 $91.84 $92.30 $91.37 $92.07 $88.60 376,719
2016-12-23 $91.18 $91.85 $90.97 $91.57 $88.12 452,551
2016-12-22 $91.20 $91.50 $90.30 $91.20 $87.76 1,056,597
2016-12-21 $91.57 $91.75 $91.02 $91.29 $87.85 598,485
2016-12-20 $91.27 $92.19 $90.56 $91.53 $88.08 1,003,786
2016-12-19 $88.64 $90.18 $88.43 $90.11 $86.71 1,065,825
2016-12-16 $89.71 $90.56 $88.14 $88.78 $85.43 3,559,012
2016-12-15 $89.14 $90.02 $87.91 $89.61 $86.23 1,105,949
2016-12-14 $88.50 $90.57 $88.00 $88.51 $85.17 1,337,019
2016-12-13 $88.63 $89.46 $88.20 $89.05 $85.69 1,078,348
2016-12-12 $88.85 $89.29 $87.65 $88.16 $84.84 760,921
2016-12-09 $90.71 $90.98 $88.84 $89.04 $85.68 967,943
2016-12-08 $88.97 $91.71 $88.65 $90.61 $87.19 1,859,176
2016-12-07 $85.72 $88.54 $85.70 $88.30 $84.97 1,506,545
2016-12-06 $85.32 $85.73 $84.50 $85.64 $82.41 710,264
2016-12-05 $84.13 $84.88 $83.46 $84.52 $81.33 684,978
2016-12-02 $83.39 $84.13 $82.64 $83.37 $80.23 1,123,066
2016-12-01 $82.73 $83.35 $82.09 $83.29 $80.15 1,630,846
2016-11-30 $82.61 $83.04 $81.75 $81.90 $78.81 1,088,754
2016-11-29 $81.06 $81.84 $80.70 $81.53 $78.46 1,238,487
2016-11-28 $81.86 $82.67 $80.55 $80.62 $77.58 1,021,289
2016-11-25 $82.71 $82.75 $81.75 $82.64 $79.52 387,258
2016-11-23 $82.26 $82.53 $81.82 $82.37 $79.26 1,007,672
2016-11-22 $82.36 $82.36 $81.86 $82.12 $79.02 899,507
2016-11-21 $83.38 $83.38 $81.72 $81.88 $78.79 1,018,862
2016-11-18 $83.40 $83.40 $82.19 $82.89 $79.77 849,595
2016-11-17 $81.76 $83.64 $81.69 $83.22 $80.08 1,708,319
2016-11-16 $82.19 $82.37 $81.26 $81.30 $78.24 1,257,908
2016-11-15 $82.05 $83.59 $81.75 $83.34 $80.20 3,012,248
2016-11-14 $82.75 $86.32 $82.75 $84.69 $81.50 1,868,649
2016-11-11 $82.05 $82.78 $81.03 $82.37 $79.26 1,108,908
2016-11-10 $79.38 $82.66 $78.76 $82.54 $79.43 1,815,640
2016-11-09 $75.33 $78.35 $75.13 $78.04 $75.10 1,110,919
2016-11-08 $74.29 $74.89 $73.71 $74.34 $71.54 494,578
2016-11-07 $74.03 $74.83 $73.57 $74.76 $71.94 625,468
2016-11-04 $72.72 $73.75 $72.49 $72.84 $70.09 612,813
2016-11-03 $73.65 $74.05 $72.43 $72.81 $70.07 1,097,497
2016-11-02 $74.14 $74.30 $73.39 $73.64 $70.86 651,582
2016-11-01 $74.74 $74.85 $73.70 $74.31 $71.51 625,734
2016-10-31 $74.88 $75.18 $74.27 $74.43 $71.62 1,121,771
2016-10-28 $75.51 $75.77 $74.53 $74.61 $71.80 658,221
2016-10-27 $75.92 $76.06 $74.97 $75.36 $72.52 480,294
2016-10-26 $75.20 $75.91 $74.87 $75.42 $72.58 383,310
2016-10-25 $74.94 $76.14 $74.77 $75.48 $72.63 875,670
2016-10-24 $76.33 $76.95 $76.22 $76.50 $73.46 574,050
2016-10-21 $75.48 $76.22 $75.13 $75.94 $72.92 723,139
2016-10-20 $76.60 $77.06 $75.92 $76.09 $73.07 676,916
2016-10-19 $74.63 $76.89 $74.60 $76.56 $73.52 1,199,776
2016-10-18 $74.10 $74.36 $73.08 $74.28 $71.33 738,918
2016-10-17 $73.50 $73.77 $72.63 $73.19 $70.28 790,497
2016-10-14 $74.47 $75.36 $73.28 $73.32 $70.41 1,015,041
2016-10-13 $75.72 $76.24 $72.40 $73.99 $71.05 2,986,447
2016-10-12 $77.49 $77.82 $76.82 $77.13 $74.07 1,279,934
2016-10-11 $78.68 $79.02 $77.27 $77.53 $74.45 632,679
2016-10-10 $78.85 $79.15 $78.56 $78.67 $75.54 547,359
2016-10-07 $78.34 $78.65 $77.60 $78.50 $75.38 622,624
2016-10-06 $78.26 $78.62 $77.73 $78.38 $75.27 868,904
2016-10-05 $77.20 $78.77 $77.14 $78.19 $75.08 851,707
2016-10-04 $76.40 $77.18 $76.07 $76.86 $73.81 758,384
2016-10-03 $77.01 $77.01 $76.09 $76.34 $73.31 560,030
2016-09-30 $77.09 $77.36 $76.37 $77.11 $74.05 1,135,219
2016-09-29 $77.83 $78.13 $76.61 $76.87 $73.82 868,227
2016-09-28 $77.90 $78.36 $77.27 $78.09 $74.99 617,046
2016-09-27 $76.64 $77.89 $76.50 $77.64 $74.56 737,613
2016-09-26 $77.16 $77.48 $76.62 $77.03 $73.97 808,417
2016-09-23 $77.00 $77.85 $77.00 $77.73 $74.64 703,515
2016-09-22 $77.45 $77.53 $76.85 $77.47 $74.39 702,542
2016-09-21 $77.24 $77.55 $76.82 $77.20 $74.13 905,577
2016-09-20 $76.87 $77.51 $76.29 $76.80 $73.75 999,923
2016-09-19 $76.29 $76.67 $75.33 $76.20 $73.17 701,423
2016-09-16 $75.62 $76.42 $75.27 $76.12 $73.10 1,516,369
2016-09-15 $75.05 $76.31 $74.70 $76.25 $73.22 673,786
2016-09-14 $76.89 $76.89 $74.98 $75.15 $72.16 439,796
2016-09-13 $75.66 $76.00 $74.92 $75.42 $72.42 430,732
2016-09-12 $75.42 $76.81 $75.06 $76.68 $73.63 616,284
2016-09-09 $76.52 $77.06 $75.72 $75.78 $72.77 719,242
2016-09-08 $76.26 $76.96 $76.14 $76.75 $73.70 463,264
2016-09-07 $75.24 $76.60 $75.17 $76.32 $73.29 751,216
2016-09-06 $78.55 $78.55 $75.23 $75.36 $72.37 827,435
2016-09-02 $77.04 $77.46 $76.72 $77.13 $74.07 503,700
2016-09-01 $77.37 $77.58 $75.78 $76.88 $73.83 780,518
2016-08-31 $76.70 $77.06 $75.69 $76.96 $73.90 968,780
2016-08-30 $76.05 $77.09 $76.05 $76.59 $73.55 1,113,424
2016-08-29 $76.54 $77.31 $74.77 $75.67 $72.66 564,671
2016-08-26 $74.19 $75.26 $74.19 $74.94 $71.96 840,818
2016-08-25 $73.42 $74.23 $73.42 $74.18 $71.23 418,968
2016-08-24 $73.55 $73.99 $73.16 $73.49 $70.57 375,654
2016-08-23 $73.90 $74.33 $73.39 $73.41 $70.49 490,030
2016-08-22 $73.56 $73.85 $73.39 $73.81 $70.88 362,223
2016-08-19 $73.76 $73.78 $73.27 $73.73 $70.80 375,966
2016-08-18 $73.33 $73.73 $72.93 $73.59 $70.67 449,257
2016-08-17 $72.96 $74.00 $72.96 $73.30 $70.39 668,923
2016-08-16 $73.01 $73.64 $72.68 $73.16 $70.25 683,547
2016-08-15 $72.41 $73.30 $72.08 $73.22 $70.31 496,291
2016-08-12 $72.00 $72.15 $71.66 $72.05 $69.19 409,622
2016-08-11 $72.92 $72.92 $72.19 $72.48 $69.60 637,335
2016-08-10 $73.05 $73.18 $71.95 $72.10 $69.24 494,529
2016-08-09 $73.16 $73.59 $72.95 $73.24 $70.33 351,820
2016-08-08 $73.65 $73.98 $73.14 $73.35 $70.44 485,145
2016-08-05 $72.32 $73.75 $72.20 $73.54 $70.62 728,689
2016-08-04 $71.27 $71.82 $71.13 $71.39 $68.55 517,691
2016-08-03 $71.26 $71.73 $71.12 $71.43 $68.59 429,189
2016-08-02 $70.72 $71.68 $70.46 $71.17 $68.34 697,013
2016-08-01 $71.57 $72.13 $70.88 $71.03 $68.21 969,052
2016-07-29 $71.61 $72.52 $71.34 $71.67 $68.82 615,876
2016-07-28 $71.87 $71.90 $71.26 $71.69 $68.84 468,810
2016-07-27 $71.71 $72.28 $71.52 $71.85 $69.00 571,201
2016-07-26 $71.49 $72.10 $71.49 $71.60 $68.76 748,743
2016-07-25 $71.11 $72.13 $70.75 $72.04 $69.02 980,849
2016-07-22 $70.41 $71.29 $70.21 $71.21 $68.23 641,821
2016-07-21 $70.77 $70.81 $70.01 $70.27 $67.33 532,540
2016-07-20 $70.79 $70.95 $70.34 $70.70 $67.74 531,082
2016-07-19 $70.57 $71.11 $70.29 $70.60 $67.64 743,655
2016-07-18 $72.00 $72.00 $71.01 $71.10 $68.12 673,708
2016-07-15 $71.86 $72.52 $71.53 $71.80 $68.79 964,459
2016-07-14 $72.19 $72.20 $71.01 $71.28 $68.30 1,512,159
2016-07-13 $71.66 $72.10 $71.25 $71.44 $68.45 852,821
2016-07-12 $71.27 $72.00 $71.27 $71.62 $68.62 863,541
2016-07-11 $69.72 $70.82 $69.59 $70.39 $67.44 620,543
2016-07-08 $68.96 $69.91 $68.95 $69.28 $66.38 612,179
2016-07-07 $67.11 $68.49 $67.11 $68.26 $65.40 869,619
2016-07-06 $66.81 $67.36 $65.99 $66.93 $64.13 1,406,008
2016-07-05 $67.95 $68.14 $67.18 $67.57 $64.74 738,010
2016-07-01 $69.68 $69.82 $68.13 $68.73 $65.85 768,809
2016-06-30 $69.16 $69.99 $68.22 $69.99 $67.06 949,272
2016-06-29 $68.39 $69.09 $68.01 $68.79 $65.91 729,296
2016-06-28 $65.46 $67.69 $64.88 $67.61 $64.78 1,072,103
2016-06-27 $67.06 $67.10 $63.97 $64.25 $61.56 2,332,718
2016-06-24 $68.79 $69.84 $67.61 $68.12 $65.27 4,259,330
2016-06-23 $71.33 $72.18 $71.22 $71.73 $68.73 1,228,963
2016-06-22 $69.60 $70.63 $69.51 $70.22 $67.28 1,134,560
2016-06-21 $69.33 $70.18 $69.16 $69.80 $66.88 1,489,760
2016-06-20 $69.70 $70.35 $69.06 $69.11 $66.22 791,057
2016-06-17 $68.34 $68.77 $67.95 $68.33 $65.47 1,051,955
2016-06-16 $67.75 $68.28 $67.50 $68.20 $65.34 1,023,041
2016-06-15 $68.11 $69.22 $67.95 $68.31 $65.45 627,074
2016-06-14 $68.34 $69.01 $67.58 $67.92 $65.08 1,094,104
2016-06-13 $68.57 $69.54 $68.33 $68.70 $65.82 824,066
2016-06-10 $69.11 $69.24 $68.53 $69.04 $66.15 732,172
2016-06-09 $70.07 $70.12 $69.15 $69.92 $66.99 527,884
2016-06-08 $69.81 $70.56 $69.81 $70.54 $67.59 736,341
2016-06-07 $70.50 $70.75 $69.84 $69.89 $66.96 556,539
2016-06-06 $70.40 $71.09 $69.98 $70.50 $67.55 628,778
2016-06-03 $70.59 $70.62 $69.25 $70.44 $67.49 1,250,564
2016-06-02 $71.18 $71.55 $70.66 $71.47 $68.48 1,018,513
2016-06-01 $70.65 $71.43 $70.50 $71.28 $68.30 3,213,950
2016-05-31 $72.92 $73.22 $72.11 $72.41 $69.38 1,072,014
2016-05-27 $72.36 $73.06 $72.18 $72.49 $69.45 520,198
2016-05-26 $72.32 $72.55 $71.79 $72.34 $69.31 1,125,825
2016-05-25 $71.69 $72.79 $71.55 $72.28 $69.25 683,183
2016-05-24 $70.19 $71.79 $69.68 $71.27 $68.29 571,802
2016-05-23 $70.28 $70.75 $69.57 $69.77 $66.85 423,860
2016-05-20 $69.97 $70.60 $69.39 $70.51 $67.56 627,824
2016-05-19 $69.42 $70.59 $69.36 $69.89 $66.96 818,841
2016-05-18 $67.47 $69.99 $67.26 $69.87 $66.94 928,773
2016-05-17 $67.95 $68.21 $67.03 $67.48 $64.65 561,376
2016-05-16 $67.72 $68.26 $67.28 $67.96 $65.11 445,250
2016-05-13 $68.08 $68.68 $67.30 $67.58 $64.75 930,282
2016-05-12 $68.85 $69.10 $67.51 $67.95 $65.10 533,819
2016-05-11 $68.70 $69.13 $68.28 $68.36 $65.50 592,843
2016-05-10 $67.70 $69.00 $67.69 $68.99 $66.10 768,944
2016-05-09 $68.10 $68.65 $67.74 $67.85 $65.01 516,594
2016-05-06 $67.73 $68.26 $67.56 $68.26 $65.40 479,271
2016-05-05 $68.53 $69.10 $67.88 $68.17 $65.32 602,703
2016-05-04 $68.98 $69.18 $67.55 $68.49 $65.62 946,576
2016-05-03 $69.75 $70.16 $69.15 $69.72 $66.80 540,388
2016-05-02 $70.33 $71.03 $69.88 $70.88 $67.91 649,826
2016-04-29 $70.00 $70.58 $69.50 $70.32 $67.38 660,630
2016-04-28 $70.53 $71.33 $70.09 $70.41 $67.46 505,444
2016-04-27 $71.10 $71.62 $70.45 $71.08 $68.10 591,594
2016-04-26 $70.84 $71.11 $70.14 $71.05 $68.07 1,094,617
2016-04-25 $70.70 $70.87 $70.33 $70.74 $67.63 630,205
2016-04-22 $71.12 $71.69 $70.43 $70.93 $67.81 742,421
2016-04-21 $72.05 $72.30 $71.02 $71.12 $67.99 655,139
2016-04-20 $71.55 $72.26 $71.39 $72.04 $68.87 860,121
2016-04-19 $71.17 $71.85 $70.57 $71.32 $68.18 861,438
2016-04-18 $70.09 $71.56 $69.88 $71.32 $68.18 923,112
2016-04-15 $70.76 $71.25 $70.01 $70.83 $67.71 1,016,254
2016-04-14 $68.05 $72.63 $68.03 $69.88 $66.80 2,260,722
2016-04-13 $66.48 $67.67 $66.46 $67.50 $64.53 923,537
2016-04-12 $65.11 $65.97 $64.86 $65.79 $62.89 501,297
2016-04-11 $64.94 $65.71 $64.59 $64.90 $62.04 521,418
2016-04-08 $65.32 $65.82 $64.22 $64.46 $61.62 983,394
2016-04-07 $66.11 $66.37 $64.04 $64.70 $61.85 930,487
2016-04-06 $66.38 $67.07 $66.08 $66.95 $64.00 648,332
2016-04-05 $66.22 $67.30 $65.97 $66.32 $63.40 747,950
2016-04-04 $66.60 $67.73 $66.25 $67.06 $64.11 762,532
2016-04-01 $66.04 $66.81 $65.33 $66.56 $63.63 880,264
2016-03-31 $66.78 $67.10 $66.23 $66.64 $63.71 559,020
2016-03-30 $66.79 $67.98 $66.51 $67.02 $64.07 587,060
2016-03-29 $66.32 $66.64 $65.22 $66.59 $63.66 877,207
2016-03-28 $66.63 $67.08 $65.67 $66.73 $63.79 580,807
2016-03-24 $66.04 $66.80 $65.60 $66.66 $63.73 694,942
2016-03-23 $67.17 $67.59 $66.56 $66.83 $63.89 624,071
2016-03-22 $66.38 $67.39 $65.75 $67.17 $64.21 673,063
2016-03-21 $66.00 $67.11 $65.31 $66.78 $63.84 570,892
2016-03-18 $65.51 $66.52 $65.21 $65.87 $62.97 1,221,206
2016-03-17 $65.46 $65.56 $64.07 $65.21 $62.34 1,206,326
2016-03-16 $66.12 $66.43 $65.03 $65.76 $62.86 1,077,170
2016-03-15 $66.29 $66.80 $65.93 $66.15 $63.24 811,073
2016-03-14 $66.52 $67.33 $66.26 $66.93 $63.98 516,694
2016-03-11 $65.71 $67.01 $65.37 $66.78 $63.84 934,166
2016-03-10 $65.82 $66.20 $64.39 $64.94 $62.08 1,404,802
2016-03-09 $65.97 $66.41 $64.87 $65.11 $62.24 738,771
2016-03-08 $66.37 $66.47 $65.55 $65.82 $62.92 810,726
2016-03-07 $67.29 $67.67 $66.38 $66.76 $63.82 1,148,262
2016-03-04 $67.53 $68.41 $66.90 $67.89 $64.90 1,038,950
2016-03-03 $66.28 $67.42 $65.82 $67.42 $64.45 1,080,842
2016-03-02 $65.20 $66.30 $64.71 $66.29 $63.37 1,020,193
2016-03-01 $62.65 $65.15 $62.30 $64.98 $62.12 1,508,292
2016-02-29 $63.41 $63.81 $61.50 $61.54 $58.83 813,645
2016-02-26 $62.66 $64.29 $62.18 $63.58 $60.78 1,680,312
2016-02-25 $60.03 $62.54 $60.03 $62.28 $59.54 2,092,622
2016-02-24 $58.82 $59.83 $57.89 $59.77 $57.14 1,146,021
2016-02-23 $61.07 $61.07 $59.30 $59.74 $57.11 798,960
2016-02-22 $61.25 $62.18 $61.10 $61.33 $58.63 1,067,481
2016-02-19 $58.98 $60.23 $58.51 $59.86 $57.22 1,120,893
2016-02-18 $60.91 $61.17 $59.22 $59.52 $56.90 700,949
2016-02-17 $60.51 $61.37 $60.22 $60.87 $58.19 1,270,991
2016-02-16 $59.35 $60.19 $58.59 $59.81 $57.18 1,323,131
2016-02-12 $57.35 $58.69 $56.41 $58.39 $55.82 1,262,722
2016-02-11 $56.97 $57.71 $56.32 $56.59 $54.10 979,145
2016-02-10 $58.22 $59.76 $57.91 $58.64 $56.06 1,366,209
2016-02-09 $58.81 $59.28 $56.74 $57.90 $55.35 3,195,499
2016-02-08 $62.31 $62.35 $59.36 $59.91 $57.27 1,774,147
2016-02-05 $66.95 $67.32 $62.25 $63.30 $60.51 2,327,410
2016-02-04 $66.67 $67.98 $66.36 $66.98 $64.03 1,471,404
2016-02-03 $66.40 $67.34 $63.91 $67.09 $64.14 1,387,429
2016-02-02 $66.85 $66.91 $65.52 $65.84 $62.94 704,857
2016-02-01 $68.10 $68.29 $67.19 $67.84 $64.85 962,835
2016-01-29 $66.99 $68.00 $66.61 $68.00 $65.01 1,145,798
2016-01-28 $66.27 $67.13 $65.99 $66.57 $63.64 995,538
2016-01-27 $65.98 $67.43 $65.16 $65.55 $62.66 1,026,729
2016-01-26 $63.46 $66.48 $62.89 $66.48 $63.55 1,316,292
2016-01-25 $65.99 $66.17 $63.20 $63.29 $60.37 1,383,083
2016-01-22 $64.64 $66.34 $64.11 $66.02 $62.97 1,119,283
2016-01-21 $64.30 $64.92 $63.61 $63.95 $61.00 1,236,922
2016-01-20 $62.40 $64.71 $61.23 $64.18 $61.22 1,832,096
2016-01-19 $64.27 $64.73 $62.77 $63.41 $60.48 827,437
2016-01-15 $61.55 $64.05 $61.15 $63.34 $60.41 2,063,072
2016-01-14 $61.04 $63.52 $61.04 $62.96 $60.05 2,471,678
2016-01-13 $62.34 $62.50 $60.59 $60.86 $58.05 1,695,803
2016-01-12 $62.31 $62.45 $61.01 $62.02 $59.16 1,313,846
2016-01-11 $62.05 $62.59 $61.49 $61.81 $58.96 1,090,357
2016-01-08 $63.62 $63.89 $62.05 $62.27 $59.39 857,278
2016-01-07 $63.45 $64.14 $62.94 $63.28 $60.36 1,124,734
2016-01-06 $63.68 $64.40 $63.27 $64.25 $61.28 802,943
2016-01-05 $64.36 $65.16 $64.34 $64.81 $61.82 555,379
2016-01-04 $64.85 $65.18 $63.46 $64.28 $61.31 980,322
2015-12-31 $66.07 $66.67 $65.76 $66.06 $63.01 339,125
2015-12-30 $67.14 $67.39 $66.23 $66.26 $63.20 271,743
2015-12-29 $67.20 $67.41 $66.63 $67.18 $64.08 315,096
2015-12-28 $66.54 $66.75 $65.63 $66.70 $63.62 304,962
2015-12-24 $66.71 $67.30 $66.38 $66.90 $63.81 205,700
2015-12-23 $66.02 $66.80 $65.50 $66.68 $63.60 426,804
2015-12-22 $66.19 $66.34 $65.06 $65.82 $62.78 502,809
2015-12-21 $65.60 $65.94 $64.68 $65.85 $62.81 573,213
2015-12-18 $66.77 $66.86 $64.78 $64.98 $61.98 2,986,377
2015-12-17 $68.46 $69.01 $66.50 $66.52 $63.45 907,144
2015-12-16 $68.30 $68.82 $66.83 $68.52 $65.36 997,154
2015-12-15 $66.70 $68.21 $66.70 $67.46 $64.34 757,613
2015-12-14 $65.72 $66.20 $64.74 $65.80 $62.76 880,650
2015-12-11 $65.77 $67.10 $65.01 $65.53 $62.50 1,023,142
2015-12-10 $66.73 $67.56 $66.63 $66.99 $63.90 709,713
2015-12-09 $67.59 $68.38 $66.39 $66.90 $63.81 1,039,102
2015-12-08 $67.65 $68.37 $67.08 $67.13 $64.03 711,675
2015-12-07 $69.10 $69.19 $67.72 $68.16 $65.01 626,174
2015-12-04 $67.75 $69.25 $67.00 $69.12 $65.93 702,386
2015-12-03 $69.18 $69.57 $67.15 $67.36 $64.25 714,564
2015-12-02 $69.56 $69.56 $68.64 $69.05 $65.86 925,054
2015-12-01 $69.28 $69.41 $68.76 $69.28 $66.08 505,161
2015-11-30 $68.81 $69.52 $68.61 $68.86 $65.68 799,137
2015-11-27 $68.56 $68.96 $67.95 $68.79 $65.61 207,809
2015-11-25 $68.73 $68.94 $67.98 $68.45 $65.29 531,029
2015-11-24 $67.83 $68.84 $67.29 $68.69 $65.52 627,041
2015-11-23 $67.34 $68.45 $67.30 $68.19 $65.04 753,610
2015-11-20 $67.72 $67.76 $66.64 $67.55 $64.43 513,281
2015-11-19 $66.78 $67.25 $66.01 $66.94 $63.85 698,286
2015-11-18 $66.08 $67.20 $65.79 $67.17 $64.07 761,300
2015-11-17 $66.22 $66.73 $65.72 $65.92 $62.88 764,159
2015-11-16 $65.21 $66.23 $64.85 $66.18 $63.12 698,262
2015-11-13 $65.00 $66.16 $64.55 $65.11 $62.10 700,697
2015-11-12 $65.75 $66.17 $65.01 $65.10 $62.09 908,898
2015-11-11 $66.43 $67.25 $66.02 $66.05 $63.00 1,553,244
2015-11-10 $66.25 $66.46 $65.60 $65.87 $62.83 3,303,091
2015-11-09 $69.06 $69.37 $67.60 $67.98 $64.84 725,828
2015-11-06 $68.77 $69.76 $68.26 $68.84 $65.66 761,658
2015-11-05 $65.57 $67.32 $65.57 $67.01 $63.92 442,255
2015-11-04 $65.85 $66.25 $65.24 $65.68 $62.65 534,698
2015-11-03 $65.73 $66.00 $65.29 $65.55 $62.52 392,840
2015-11-02 $65.44 $66.12 $65.39 $65.87 $62.83 452,290
2015-10-30 $66.68 $67.04 $64.98 $65.31 $62.29 565,746
2015-10-29 $67.26 $67.74 $66.76 $66.81 $63.72 571,864
2015-10-28 $64.55 $67.33 $64.55 $67.30 $64.19 628,317
2015-10-27 $65.03 $65.16 $64.02 $64.49 $61.51 682,032
2015-10-26 $65.26 $69.21 $64.98 $65.57 $62.40 1,231,044
2015-10-23 $64.50 $65.64 $64.40 $65.47 $62.30 505,546
2015-10-22 $63.86 $64.97 $63.68 $64.23 $61.12 650,930
2015-10-21 $64.68 $64.88 $63.49 $63.49 $60.42 732,179
2015-10-20 $63.84 $64.72 $63.84 $64.54 $61.42 410,957
2015-10-19 $63.36 $64.43 $63.02 $63.77 $60.68 900,861
2015-10-16 $62.79 $63.75 $62.64 $63.28 $60.22 860,326
2015-10-15 $62.89 $63.49 $61.60 $62.79 $59.75 1,239,118
2015-10-14 $63.99 $64.02 $62.25 $62.49 $59.47 884,940
2015-10-13 $64.28 $64.73 $63.93 $64.09 $60.99 558,813
2015-10-12 $63.98 $64.86 $63.57 $64.67 $61.54 397,984
2015-10-09 $64.76 $65.19 $63.88 $64.08 $60.98 452,724
2015-10-08 $64.22 $64.91 $63.91 $64.74 $61.61 619,742
2015-10-07 $64.13 $64.84 $63.83 $64.38 $61.26 929,748
2015-10-06 $63.62 $64.08 $63.25 $63.87 $60.78 635,411
2015-10-05 $63.21 $64.11 $63.12 $64.06 $60.96 670,460
2015-10-02 $61.34 $62.55 $59.97 $62.55 $59.52 776,466
2015-10-01 $62.64 $63.04 $62.06 $62.54 $59.51 706,602
2015-09-30 $62.51 $62.80 $61.98 $62.77 $59.73 927,250
2015-09-29 $62.17 $62.36 $61.43 $61.77 $58.78 887,221
2015-09-28 $62.50 $62.66 $61.74 $61.98 $58.98 1,098,915
2015-09-25 $63.35 $63.86 $62.56 $62.76 $59.72 592,543
2015-09-24 $61.75 $62.70 $61.41 $62.57 $59.54 594,593
2015-09-23 $62.17 $62.78 $61.92 $62.31 $59.29 258,477
2015-09-22 $62.18 $62.66 $61.59 $61.93 $58.93 667,015
2015-09-21 $62.75 $63.75 $62.57 $63.02 $59.97 588,431
2015-09-18 $62.37 $62.61 $61.73 $62.34 $59.32 1,925,625
2015-09-17 $63.85 $65.26 $63.05 $63.23 $60.17 873,997
2015-09-16 $63.43 $64.12 $62.75 $64.08 $60.98 648,104
2015-09-15 $62.80 $63.69 $62.77 $63.49 $60.42 658,289
2015-09-14 $61.93 $62.73 $61.78 $62.62 $59.59 732,252
2015-09-11 $61.69 $62.04 $61.26 $61.92 $58.92 610,430
2015-09-10 $61.35 $62.29 $60.81 $61.93 $58.93 787,597
2015-09-09 $62.32 $62.54 $61.08 $61.17 $58.21 831,012
2015-09-08 $61.00 $61.85 $60.80 $61.73 $58.74 902,842
2015-09-04 $60.00 $60.45 $59.60 $60.18 $57.27 630,999
2015-09-03 $59.97 $60.99 $59.68 $60.87 $57.92 858,440
2015-09-02 $59.72 $59.82 $58.41 $59.80 $56.91 820,360
2015-09-01 $59.41 $59.63 $58.33 $58.74 $55.90 1,163,634
2015-08-31 $59.89 $60.63 $59.89 $60.31 $57.39 777,218
2015-08-28 $59.92 $60.75 $59.81 $60.42 $57.50 521,328
2015-08-27 $59.72 $60.53 $59.28 $60.36 $57.44 649,445
2015-08-26 $58.08 $58.92 $57.16 $58.81 $55.96 939,161

First Republic Bank (FRC) News Headlines

Recent First Republic Bank (FRC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.