GATX Corp (GATX) Exchange: NYSE

Data as of March 28, 2024

$131.40 ($0.15) 0.11%

GATX Corp - Daily Information
Click for more stock information on GATX Corp.
Daily Information Data
Date March 28, 2024
Open $130.79
Previous Close $131.40
High $133.36
Low $130.79
Adjusted Open $130.79
Previous Adjusted Close $131.40
Adjusted High $133.36
Adjusted Low $130.79

About GATX Corp (GATX)

GATX Corp, founded over 120 years ago in 1898 as General American Transportation, is a publicly traded company that operates as a railcar leasing organization and services provider. The company leases, manages and remarkets railcars and locomotives. GATX’s customers include freight railroads, shipping companies and industrial companies. The company has over 125,000 railcars and nearly 1,000 employees located throughout the world. GATX Corp is focused on meeting the needs of its customers and has experienced growth in its Global Rail segment, resulting in an increase in revenue from $1.4 billion in 2012 to $1.7 billion for the year ended December 31, 2020.

Historical Stock Data for GATX Corp (GATX)

Date Open High Low Close Adj.Close Volume
2024-03-15 $130.79 $133.36 $130.79 $131.40 $131.40 365,668
2024-03-14 $131.81 $132.35 $130.17 $131.25 $131.25 129,742
2024-03-13 $131.81 $133.07 $131.37 $132.71 $132.71 109,005
2024-03-12 $132.25 $132.87 $131.10 $131.92 $131.92 106,872
2024-03-11 $131.74 $132.85 $131.24 $132.54 $132.54 88,330
2024-03-08 $132.95 $134.98 $132.74 $132.76 $132.76 140,656
2024-03-07 $131.65 $132.73 $131.32 $132.59 $132.59 108,114
2024-03-06 $130.07 $131.65 $129.63 $130.84 $130.84 131,901
2024-03-05 $127.68 $129.97 $127.68 $129.47 $129.47 127,128
2024-03-04 $128.07 $129.03 $127.45 $128.19 $128.19 110,114
2024-03-01 $126.83 $128.27 $126.27 $127.69 $127.69 96,300
2024-02-29 $126.40 $127.20 $125.17 $126.84 $126.84 148,926
2024-02-28 $123.83 $126.14 $123.83 $125.19 $124.62 96,945
2024-02-27 $126.15 $126.15 $123.83 $124.96 $124.39 108,538
2024-02-26 $125.88 $126.94 $125.19 $125.30 $124.73 156,792
2024-02-23 $126.70 $127.47 $125.45 $126.66 $126.66 119,074
2024-02-22 $127.14 $127.73 $125.11 $126.75 $126.75 139,649
2024-02-21 $125.47 $127.32 $125.15 $127.31 $127.31 117,340
2024-02-20 $125.20 $127.03 $125.12 $125.47 $125.47 122,223
2024-02-16 $128.79 $128.79 $126.38 $126.70 $126.70 145,055
2024-02-15 $126.27 $129.44 $126.08 $129.44 $129.44 137,712
2024-02-14 $126.75 $127.05 $124.54 $125.55 $125.55 111,950
2024-02-13 $126.62 $127.00 $124.20 $125.24 $125.24 265,899
2024-02-12 $127.44 $129.55 $127.44 $129.46 $129.46 176,314
2024-02-09 $126.10 $127.41 $125.12 $127.28 $127.28 141,917
2024-02-08 $124.44 $126.05 $124.16 $125.74 $125.74 92,397
2024-02-07 $124.90 $125.11 $123.89 $124.44 $124.44 115,561
2024-02-06 $123.13 $124.74 $123.13 $124.68 $124.68 113,676
2024-02-05 $120.51 $124.43 $120.15 $123.17 $123.17 224,759
2024-02-02 $121.60 $123.04 $121.16 $121.98 $121.98 108,749
2024-02-01 $122.74 $123.77 $121.69 $123.18 $123.18 140,593
2024-01-31 $127.23 $127.40 $122.57 $122.65 $122.65 198,857
2024-01-30 $127.03 $128.28 $127.03 $127.24 $127.24 100,323
2024-01-29 $126.50 $128.04 $125.56 $127.77 $127.77 178,705
2024-01-26 $126.79 $127.52 $125.99 $126.68 $126.68 98,250
2024-01-25 $126.63 $127.36 $125.58 $126.46 $126.46 175,846
2024-01-24 $127.81 $127.81 $123.81 $125.12 $125.12 263,067
2024-01-23 $127.94 $131.86 $124.40 $125.64 $125.64 500,172
2024-01-22 $118.00 $119.66 $117.36 $118.64 $118.64 176,290
2024-01-19 $117.10 $117.74 $115.28 $117.33 $117.33 107,240
2024-01-18 $116.63 $117.49 $115.89 $116.80 $116.80 166,054
2024-01-17 $116.04 $117.93 $114.78 $116.34 $116.34 108,648
2024-01-16 $115.75 $118.15 $115.69 $117.78 $117.78 140,909
2024-01-12 $118.63 $118.63 $116.14 $117.00 $117.00 76,252
2024-01-11 $117.37 $117.37 $115.75 $117.08 $117.08 81,815
2024-01-10 $117.73 $118.24 $117.27 $118.01 $118.01 73,420
2024-01-09 $118.86 $119.22 $118.23 $118.29 $118.29 115,656
2024-01-08 $118.01 $120.51 $118.01 $120.46 $120.46 136,092
2024-01-05 $117.41 $120.71 $117.41 $118.45 $118.45 146,543
2024-01-04 $118.77 $119.04 $117.94 $118.33 $118.33 151,991
2024-01-03 $118.88 $120.02 $117.86 $118.09 $118.09 149,626
2024-01-02 $119.04 $120.80 $118.51 $120.46 $120.46 126,487
2023-12-29 $121.24 $121.25 $119.84 $120.22 $120.22 96,757
2023-12-28 $120.55 $121.55 $119.70 $121.00 $121.00 83,325
2023-12-27 $121.32 $121.68 $120.67 $121.20 $121.20 77,198
2023-12-26 $120.43 $121.55 $119.73 $120.82 $120.82 89,395
2023-12-22 $119.56 $120.60 $119.28 $119.76 $119.76 81,589
2023-12-21 $118.13 $118.79 $117.61 $118.64 $118.64 81,397
2023-12-20 $117.99 $120.05 $116.86 $117.11 $117.11 150,513
2023-12-19 $118.14 $119.12 $118.14 $118.49 $118.49 127,856
2023-12-18 $118.32 $118.67 $116.87 $117.27 $117.27 155,689
2023-12-15 $119.79 $120.29 $116.96 $117.53 $117.53 356,472
2023-12-14 $117.91 $120.58 $117.91 $119.60 $119.60 150,322
2023-12-13 $114.02 $116.29 $112.77 $116.01 $115.48 138,425
2023-12-12 $113.77 $115.04 $113.09 $114.12 $113.60 95,458
2023-12-11 $113.01 $114.20 $113.01 $113.95 $113.43 104,722
2023-12-08 $112.46 $113.97 $112.46 $113.13 $112.61 75,170
2023-12-07 $111.25 $112.53 $111.13 $112.49 $111.98 94,404
2023-12-06 $112.50 $113.10 $110.94 $110.98 $110.47 84,541
2023-12-05 $113.22 $113.53 $111.27 $111.31 $110.80 109,809
2023-12-04 $111.74 $114.15 $111.74 $113.34 $112.82 154,054
2023-12-01 $109.14 $112.29 $109.14 $111.38 $111.38 144,979
2023-11-30 $108.25 $109.30 $107.62 $109.00 $109.00 147,668
2023-11-29 $108.07 $109.05 $107.92 $108.09 $108.09 130,271
2023-11-28 $108.18 $108.72 $106.92 $107.36 $107.36 156,522
2023-11-27 $109.67 $109.67 $108.45 $108.45 $108.45 179,238
2023-11-24 $109.62 $110.88 $109.49 $110.59 $110.59 35,752
2023-11-22 $109.66 $109.92 $108.90 $109.37 $109.37 81,801
2023-11-21 $110.65 $110.73 $108.84 $108.93 $108.93 108,256
2023-11-20 $110.45 $111.67 $109.30 $111.28 $111.28 104,958
2023-11-17 $110.41 $111.24 $109.95 $110.89 $110.89 237,012
2023-11-16 $111.43 $111.50 $108.96 $109.70 $109.70 145,985
2023-11-15 $110.41 $111.50 $109.71 $111.00 $111.00 190,157
2023-11-14 $109.85 $110.83 $108.21 $110.76 $110.76 152,615
2023-11-13 $106.93 $107.90 $106.45 $107.01 $107.01 85,006
2023-11-10 $107.29 $108.18 $105.98 $107.47 $107.47 113,639
2023-11-09 $106.92 $107.40 $105.94 $106.41 $106.41 100,009
2023-11-08 $106.47 $106.84 $104.88 $106.33 $106.33 112,093
2023-11-07 $107.89 $107.89 $106.50 $106.74 $106.74 107,979
2023-11-06 $108.65 $108.91 $106.99 $108.03 $108.03 158,867
2023-11-03 $111.46 $111.46 $107.86 $109.03 $109.03 164,821
2023-11-02 $108.58 $109.15 $107.42 $108.97 $108.97 195,660
2023-11-01 $104.14 $107.69 $104.14 $106.83 $106.83 302,873
2023-10-31 $102.45 $105.62 $102.18 $104.58 $104.58 217,902
2023-10-30 $102.76 $103.92 $101.56 $102.92 $102.92 226,118
2023-10-27 $103.58 $103.58 $101.31 $101.68 $101.68 129,738
2023-10-26 $102.37 $103.94 $102.20 $103.33 $103.33 145,194
2023-10-25 $101.89 $102.88 $100.67 $102.04 $102.04 179,471
2023-10-24 $104.71 $109.81 $97.21 $103.28 $103.28 140,505
2023-10-23 $106.10 $107.39 $105.21 $105.53 $105.53 127,322
2023-10-20 $105.86 $107.87 $105.51 $106.34 $106.34 161,588
2023-10-19 $106.48 $107.78 $105.38 $105.62 $105.62 117,682
2023-10-18 $109.01 $109.01 $107.18 $107.31 $107.31 105,117
2023-10-17 $108.74 $111.62 $108.74 $110.31 $110.31 155,695
2023-10-16 $109.51 $110.46 $108.78 $109.56 $109.56 84,491
2023-10-13 $109.28 $110.35 $108.00 $108.25 $108.25 77,721
2023-10-12 $111.64 $111.64 $109.16 $109.28 $109.28 74,309
2023-10-11 $110.17 $111.70 $109.70 $111.30 $111.30 106,347
2023-10-10 $108.56 $110.41 $108.56 $109.94 $109.94 118,959
2023-10-09 $106.29 $108.33 $105.51 $108.22 $108.22 102,552
2023-10-06 $105.55 $107.41 $104.87 $106.60 $106.60 100,698
2023-10-05 $105.50 $106.70 $105.20 $106.09 $106.09 152,002
2023-10-04 $105.77 $106.95 $105.16 $105.42 $105.42 126,685
2023-10-03 $106.88 $107.90 $105.97 $106.31 $106.31 127,466
2023-10-02 $108.21 $108.21 $106.87 $107.68 $107.68 110,652
2023-09-29 $110.97 $110.97 $108.43 $108.83 $108.83 117,752
2023-09-28 $108.40 $111.56 $107.59 $110.57 $110.57 150,247
2023-09-27 $108.86 $109.66 $107.81 $108.63 $108.63 111,726
2023-09-26 $109.30 $110.54 $108.18 $108.18 $108.18 111,000
2023-09-25 $108.77 $110.70 $108.77 $109.82 $109.82 93,764
2023-09-22 $109.68 $110.64 $109.11 $109.23 $109.23 147,278
2023-09-21 $110.95 $111.55 $109.95 $109.97 $109.97 167,620
2023-09-20 $112.38 $113.55 $111.58 $111.66 $111.66 80,350
2023-09-19 $112.70 $113.53 $112.04 $112.09 $112.09 136,334
2023-09-18 $113.94 $114.81 $113.16 $113.37 $113.37 203,663
2023-09-15 $114.29 $115.03 $112.95 $113.52 $113.52 389,080
2023-09-14 $114.09 $115.42 $114.09 $115.02 $115.02 131,304
2023-09-13 $114.87 $115.42 $113.63 $113.72 $113.18 149,423
2023-09-12 $113.08 $114.87 $113.08 $114.82 $114.27 97,333
2023-09-11 $113.53 $113.81 $112.45 $113.44 $112.90 107,644
2023-09-08 $112.30 $113.80 $112.09 $112.56 $112.02 114,865
2023-09-07 $114.66 $114.66 $112.08 $112.68 $112.14 194,436
2023-09-06 $115.19 $115.44 $113.32 $114.45 $113.91 103,791
2023-09-05 $118.27 $119.42 $114.30 $114.43 $113.89 201,380
2023-09-01 $118.97 $120.40 $118.47 $119.67 $119.10 133,358
2023-08-31 $118.29 $118.56 $117.61 $118.14 $117.58 215,255
2023-08-30 $118.54 $119.59 $117.96 $118.14 $117.58 97,386
2023-08-29 $119.03 $119.99 $118.58 $119.10 $118.53 104,253
2023-08-28 $119.18 $120.75 $118.95 $119.30 $118.73 89,548
2023-08-25 $119.59 $119.81 $118.25 $118.86 $118.86 86,391
2023-08-24 $119.50 $120.98 $118.74 $118.99 $118.99 93,267
2023-08-23 $118.68 $120.76 $118.68 $120.25 $120.25 107,779
2023-08-22 $119.95 $121.75 $118.22 $118.35 $118.35 96,187
2023-08-21 $120.00 $120.50 $118.68 $119.28 $119.28 95,640
2023-08-18 $119.09 $120.75 $118.78 $119.92 $119.92 137,292
2023-08-17 $120.99 $121.64 $119.54 $119.57 $119.57 95,365
2023-08-16 $121.77 $122.78 $120.90 $120.97 $120.97 86,458
2023-08-15 $122.45 $122.76 $121.12 $122.19 $122.19 105,598
2023-08-14 $122.84 $124.88 $122.12 $123.05 $123.05 108,037
2023-08-11 $122.21 $123.70 $122.21 $123.26 $123.26 97,611
2023-08-10 $123.64 $124.51 $121.69 $122.27 $122.27 109,647
2023-08-09 $123.58 $124.45 $121.99 $123.16 $123.16 88,647
2023-08-08 $122.52 $124.35 $121.60 $123.68 $123.68 204,129
2023-08-07 $121.58 $124.19 $120.74 $123.85 $123.85 232,649
2023-08-04 $121.62 $122.11 $119.87 $120.99 $120.99 173,704
2023-08-03 $123.43 $123.98 $121.66 $121.72 $121.72 101,428
2023-08-02 $122.59 $123.72 $121.98 $123.42 $123.42 148,038
2023-08-01 $124.55 $126.28 $123.57 $123.75 $123.75 138,467
2023-07-31 $125.40 $125.91 $124.43 $125.36 $125.36 139,099
2023-07-28 $128.31 $128.95 $124.76 $125.14 $125.14 169,455
2023-07-27 $127.64 $128.88 $126.37 $127.96 $127.96 132,547
2023-07-26 $129.00 $130.57 $127.00 $127.43 $127.43 159,190
2023-07-25 $131.18 $132.25 $127.59 $129.50 $129.50 162,382
2023-07-24 $131.13 $133.02 $131.13 $132.70 $132.70 116,692
2023-07-21 $131.83 $132.91 $130.69 $131.37 $131.37 175,135
2023-07-20 $130.42 $131.90 $129.53 $131.70 $131.70 150,910
2023-07-19 $130.97 $132.62 $129.83 $130.05 $130.05 144,834
2023-07-18 $129.26 $131.40 $128.88 $131.35 $131.35 103,649
2023-07-17 $129.79 $130.51 $128.92 $129.70 $129.70 82,656
2023-07-14 $129.46 $129.66 $128.02 $129.66 $129.66 75,996
2023-07-13 $129.20 $130.19 $128.66 $129.91 $129.91 102,636
2023-07-12 $129.19 $130.04 $127.17 $129.31 $129.31 117,189
2023-07-11 $127.74 $128.15 $126.78 $127.51 $127.51 170,059
2023-07-10 $126.45 $128.77 $126.45 $127.70 $127.70 161,000
2023-07-07 $126.52 $128.04 $125.85 $127.05 $127.05 148,503
2023-07-06 $126.80 $127.15 $125.11 $126.19 $126.19 163,790
2023-07-05 $129.27 $129.83 $128.14 $128.29 $128.29 85,650
2023-07-03 $127.84 $130.14 $127.84 $130.00 $130.00 70,335
2023-06-30 $129.16 $130.12 $127.94 $128.74 $128.74 130,856
2023-06-29 $125.21 $127.99 $125.21 $127.91 $127.91 91,947
2023-06-28 $124.66 $125.15 $123.98 $124.42 $124.42 78,343
2023-06-27 $123.17 $124.99 $123.07 $124.31 $124.31 71,902
2023-06-26 $122.41 $124.05 $121.38 $123.08 $123.08 121,247
2023-06-23 $122.74 $124.25 $121.12 $122.32 $122.32 259,919
2023-06-22 $124.60 $124.60 $123.20 $124.51 $124.51 131,488
2023-06-21 $124.50 $126.34 $123.95 $124.73 $124.73 94,789
2023-06-20 $124.70 $125.76 $123.92 $124.81 $124.81 143,190
2023-06-16 $128.25 $128.25 $124.85 $125.00 $125.00 331,780
2023-06-15 $124.74 $127.50 $124.74 $127.46 $127.46 112,323
2023-06-14 $125.82 $127.10 $124.67 $125.43 $125.43 156,276
2023-06-13 $124.44 $126.93 $124.44 $126.41 $125.86 148,437
2023-06-12 $124.56 $125.30 $123.49 $124.57 $124.57 162,218
2023-06-09 $125.61 $126.09 $123.97 $125.08 $125.08 149,875
2023-06-08 $126.50 $126.96 $124.48 $126.10 $126.10 146,997
2023-06-07 $124.34 $127.78 $123.80 $126.66 $126.66 182,285
2023-06-06 $120.77 $124.46 $120.77 $124.01 $124.01 198,615
2023-06-05 $123.20 $123.61 $120.98 $121.06 $121.06 126,464
2023-06-02 $122.39 $124.67 $121.13 $123.96 $123.96 238,732
2023-06-01 $119.24 $120.92 $118.52 $120.69 $120.69 154,152
2023-05-31 $121.60 $122.26 $118.72 $118.91 $118.91 292,550
2023-05-30 $120.24 $123.40 $119.65 $122.36 $122.36 174,614
2023-05-26 $118.23 $121.04 $117.78 $120.27 $120.27 235,434
2023-05-25 $113.43 $118.82 $113.17 $118.42 $118.42 352,796
2023-05-24 $114.75 $114.75 $112.26 $113.40 $113.40 197,068
2023-05-23 $114.16 $115.56 $113.15 $114.98 $114.98 173,854
2023-05-22 $113.64 $114.53 $112.00 $114.51 $114.51 123,022
2023-05-19 $113.96 $114.32 $111.88 $113.56 $113.56 145,711
2023-05-18 $112.95 $113.87 $111.83 $113.59 $113.59 85,377
2023-05-17 $113.18 $113.77 $112.44 $113.38 $113.38 169,957
2023-05-16 $110.66 $113.10 $109.78 $112.44 $112.44 174,859
2023-05-15 $111.19 $112.49 $111.00 $111.43 $111.43 78,392
2023-05-12 $112.11 $112.29 $110.19 $111.13 $111.13 80,182
2023-05-11 $110.41 $111.70 $109.98 $111.68 $111.68 97,742
2023-05-10 $113.06 $113.06 $110.54 $111.53 $111.53 104,296
2023-05-09 $112.68 $112.75 $111.70 $112.08 $112.08 121,929
2023-05-08 $114.03 $115.38 $112.03 $112.98 $112.98 118,573
2023-05-05 $112.83 $114.46 $112.83 $114.00 $114.00 102,747
2023-05-04 $109.69 $111.35 $109.31 $111.09 $111.09 126,645
2023-05-03 $110.95 $113.28 $110.95 $111.13 $111.13 140,264
2023-05-02 $112.74 $112.74 $108.54 $111.14 $111.14 218,262
2023-05-01 $113.57 $115.27 $112.60 $113.24 $113.24 163,961
2023-04-28 $114.48 $115.50 $113.24 $113.91 $113.91 135,523
2023-04-27 $113.39 $114.71 $111.76 $114.40 $114.40 124,286
2023-04-26 $115.80 $116.33 $111.97 $112.95 $112.95 170,384
2023-04-25 $113.31 $117.92 $111.30 $116.57 $116.57 266,584
2023-04-24 $112.60 $115.03 $112.39 $112.86 $112.86 152,379
2023-04-21 $113.08 $113.08 $110.96 $112.60 $112.60 138,906
2023-04-20 $112.16 $112.71 $111.62 $112.25 $112.25 118,855
2023-04-19 $112.20 $113.11 $111.54 $112.35 $112.35 136,864
2023-04-18 $113.45 $113.45 $112.07 $112.77 $112.77 88,097
2023-04-17 $112.47 $113.17 $111.89 $113.03 $113.03 94,252
2023-04-14 $112.24 $113.21 $110.81 $112.29 $112.29 100,663
2023-04-13 $111.97 $113.02 $110.81 $112.48 $112.48 116,488
2023-04-12 $111.58 $112.60 $111.42 $112.05 $112.05 94,481
2023-04-11 $111.16 $111.90 $110.56 $110.67 $110.67 85,414
2023-04-10 $108.14 $111.25 $108.14 $110.84 $110.84 129,051
2023-04-06 $108.44 $109.09 $107.40 $108.38 $108.38 112,476
2023-04-05 $108.13 $109.56 $108.07 $108.12 $108.12 189,069
2023-04-04 $110.30 $110.30 $107.39 $108.97 $108.97 129,375
2023-04-03 $110.03 $111.45 $108.89 $109.96 $109.96 139,863
2023-03-31 $109.24 $110.28 $108.85 $110.02 $110.02 166,690
2023-03-30 $108.47 $109.28 $107.74 $108.45 $108.45 121,924
2023-03-29 $107.26 $107.99 $107.09 $107.30 $107.30 147,480
2023-03-28 $105.46 $107.25 $105.46 $106.70 $106.70 108,715
2023-03-27 $105.99 $106.72 $104.93 $105.95 $105.95 154,582
2023-03-24 $101.97 $104.85 $101.35 $104.80 $104.80 141,924
2023-03-23 $104.53 $105.81 $102.14 $103.24 $103.24 165,899
2023-03-22 $105.87 $107.26 $104.14 $104.29 $104.29 142,686
2023-03-21 $106.53 $106.91 $104.75 $105.63 $105.63 155,051
2023-03-20 $101.92 $105.61 $101.84 $104.27 $104.27 246,777
2023-03-17 $103.39 $104.03 $100.58 $101.09 $101.09 666,169
2023-03-16 $101.55 $105.14 $101.47 $104.30 $104.30 174,426
2023-03-15 $101.88 $103.20 $100.47 $103.12 $103.12 183,882
2023-03-14 $103.50 $105.96 $103.26 $104.70 $104.70 210,644
2023-03-13 $100.83 $102.42 $100.25 $100.65 $100.65 143,291
2023-03-10 $104.02 $104.11 $101.16 $102.68 $102.68 159,970
2023-03-09 $107.48 $107.48 $104.08 $104.22 $104.22 161,513
2023-03-08 $106.61 $107.11 $105.69 $106.89 $106.89 128,976
2023-03-07 $106.75 $107.20 $105.90 $106.12 $106.12 139,130
2023-03-06 $107.43 $108.02 $106.50 $106.83 $106.83 137,401
2023-03-03 $111.23 $111.23 $105.69 $107.63 $107.63 462,873
2023-03-02 $108.33 $110.82 $107.96 $110.82 $110.82 160,046
2023-03-01 $108.52 $110.53 $108.19 $109.71 $109.17 112,380
2023-02-28 $109.32 $110.60 $109.03 $109.09 $108.55 166,506
2023-02-27 $110.10 $110.61 $109.13 $109.30 $108.76 79,732
2023-02-24 $107.37 $108.83 $106.59 $108.66 $108.12 110,965
2023-02-23 $107.35 $108.74 $106.72 $108.20 $107.67 112,812
2023-02-22 $107.67 $108.21 $106.24 $106.90 $106.37 139,111
2023-02-21 $109.36 $110.25 $106.95 $107.39 $106.86 142,851
2023-02-17 $110.76 $111.25 $110.15 $110.62 $110.07 138,418
2023-02-16 $108.91 $111.95 $108.87 $110.50 $109.95 94,512
2023-02-15 $109.13 $110.94 $109.13 $110.41 $109.86 83,810
2023-02-14 $110.88 $111.71 $109.39 $110.18 $109.64 75,864
2023-02-13 $111.03 $112.34 $110.77 $111.62 $111.07 113,346
2023-02-10 $110.62 $111.19 $109.39 $110.71 $110.71 127,771
2023-02-09 $112.99 $113.00 $109.77 $110.71 $110.71 132,762
2023-02-08 $113.86 $113.90 $111.76 $112.49 $112.49 136,846
2023-02-07 $113.56 $115.22 $112.90 $114.86 $114.86 104,552
2023-02-06 $115.67 $115.88 $113.86 $114.62 $114.62 121,085
2023-02-03 $116.60 $118.11 $115.94 $116.61 $116.61 182,398
2023-02-02 $116.13 $117.70 $115.11 $117.70 $117.70 212,934
2023-02-01 $113.22 $117.55 $112.85 $116.25 $116.25 145,269
2023-01-31 $112.29 $114.55 $111.98 $114.45 $114.45 165,473
2023-01-30 $112.62 $113.92 $111.95 $112.02 $112.02 195,975
2023-01-27 $113.61 $114.11 $112.74 $113.77 $113.77 123,433
2023-01-26 $112.73 $114.04 $112.52 $113.96 $113.96 134,217
2023-01-25 $109.75 $112.35 $108.99 $112.11 $112.11 97,124
2023-01-24 $110.64 $114.32 $109.83 $109.89 $109.89 185,513
2023-01-23 $108.25 $108.60 $106.59 $107.43 $107.43 150,217
2023-01-20 $108.20 $108.20 $106.83 $108.06 $108.06 123,838
2023-01-19 $110.00 $110.00 $107.48 $107.59 $107.59 77,243
2023-01-18 $111.29 $111.91 $110.11 $110.61 $110.61 60,605
2023-01-17 $112.62 $113.29 $111.30 $111.30 $111.30 72,173
2023-01-13 $112.13 $113.34 $111.42 $113.03 $113.03 61,004
2023-01-12 $112.28 $113.57 $110.67 $112.28 $112.28 90,416
2023-01-11 $110.79 $111.78 $110.44 $110.91 $110.91 147,339
2023-01-10 $110.49 $111.24 $109.36 $110.48 $110.48 164,664
2023-01-09 $111.70 $111.70 $109.77 $110.21 $110.21 106,042
2023-01-06 $108.99 $111.20 $108.42 $111.01 $111.01 111,493
2023-01-05 $108.29 $108.45 $107.09 $108.07 $108.07 107,380
2023-01-04 $108.40 $110.19 $107.40 $108.26 $108.26 102,579
2023-01-03 $107.03 $107.91 $105.51 $107.34 $107.34 125,764
2022-12-30 $107.35 $107.51 $105.67 $106.34 $106.34 93,908
2022-12-29 $106.97 $108.84 $106.87 $107.89 $107.89 98,644
2022-12-28 $109.34 $109.34 $106.13 $106.24 $106.24 109,592
2022-12-27 $109.98 $110.00 $108.29 $109.04 $109.04 73,491
2022-12-23 $109.14 $110.03 $108.66 $109.55 $109.55 100,550
2022-12-22 $109.46 $110.45 $106.97 $109.17 $109.17 123,011
2022-12-21 $109.84 $111.10 $108.96 $109.93 $109.93 113,625
2022-12-20 $107.89 $109.64 $107.63 $108.54 $108.54 117,686
2022-12-19 $106.58 $107.91 $106.34 $107.60 $107.60 113,402
2022-12-16 $105.20 $106.78 $104.32 $106.65 $106.65 478,848
2022-12-15 $107.92 $108.39 $105.76 $107.04 $107.04 122,008
2022-12-14 $111.80 $112.22 $109.10 $109.72 $109.72 147,051
2022-12-13 $114.52 $115.03 $111.23 $112.00 $111.47 227,690
2022-12-12 $110.09 $112.63 $108.80 $112.51 $111.98 136,618
2022-12-09 $110.36 $111.37 $108.96 $109.36 $109.36 151,377
2022-12-08 $109.71 $111.18 $109.56 $110.76 $110.76 122,203
2022-12-07 $107.96 $109.54 $107.16 $109.02 $109.02 129,146
2022-12-06 $110.73 $110.73 $106.92 $108.37 $108.37 166,291
2022-12-05 $113.02 $113.50 $109.60 $110.80 $110.80 117,114
2022-12-02 $111.60 $113.45 $110.96 $113.26 $113.26 108,864
2022-12-01 $113.29 $114.07 $111.72 $112.65 $112.65 138,914
2022-11-30 $110.97 $112.86 $108.58 $112.75 $112.75 224,571
2022-11-29 $110.26 $111.20 $109.26 $110.96 $110.96 90,094
2022-11-28 $111.01 $112.11 $109.74 $110.12 $110.12 79,836
2022-11-25 $112.37 $113.32 $111.91 $111.91 $111.91 35,212
2022-11-23 $112.58 $113.48 $110.80 $111.99 $111.99 72,247
2022-11-22 $112.39 $113.54 $111.97 $112.91 $112.91 106,908
2022-11-21 $108.64 $111.19 $108.21 $111.11 $111.11 78,038
2022-11-18 $111.74 $112.15 $107.63 $109.03 $109.03 146,439
2022-11-17 $108.26 $110.47 $107.38 $110.19 $110.19 109,442
2022-11-16 $109.94 $109.94 $107.52 $109.01 $109.01 94,488
2022-11-15 $110.64 $111.13 $108.47 $109.82 $109.82 138,067
2022-11-14 $108.19 $110.08 $107.36 $108.87 $108.87 159,916
2022-11-11 $109.03 $110.37 $108.16 $108.59 $108.59 152,066
2022-11-10 $106.39 $109.23 $105.02 $108.71 $108.71 218,281
2022-11-09 $103.71 $104.79 $101.26 $103.58 $103.58 141,674
2022-11-08 $105.46 $106.35 $103.95 $104.80 $104.80 117,420
2022-11-07 $104.20 $105.00 $103.53 $104.62 $104.62 143,273
2022-11-04 $105.84 $106.85 $103.88 $105.75 $105.75 111,696
2022-11-03 $101.88 $104.87 $101.03 $103.93 $103.93 109,854
2022-11-02 $106.11 $107.87 $103.13 $103.39 $103.39 114,654
2022-11-01 $105.08 $106.46 $104.96 $106.43 $106.43 110,436
2022-10-31 $102.10 $104.79 $101.60 $104.71 $104.71 157,039
2022-10-28 $102.64 $103.96 $100.80 $102.43 $102.43 170,603
2022-10-27 $101.30 $103.68 $101.20 $102.15 $102.15 131,117
2022-10-26 $98.76 $101.85 $97.37 $100.37 $100.37 115,948
2022-10-25 $89.50 $100.15 $89.50 $97.76 $97.76 219,641
2022-10-24 $94.16 $96.29 $93.42 $95.53 $95.53 117,658
2022-10-21 $92.94 $94.80 $91.91 $94.27 $94.27 131,155
2022-10-20 $94.40 $95.32 $91.96 $92.16 $92.16 88,757
2022-10-19 $95.12 $96.24 $93.76 $94.97 $94.97 108,034
2022-10-18 $96.29 $97.30 $95.18 $96.21 $96.21 134,646
2022-10-17 $92.26 $95.29 $92.26 $94.39 $94.39 140,089
2022-10-14 $93.99 $94.28 $90.99 $91.18 $91.18 107,865
2022-10-13 $88.49 $94.18 $87.98 $93.31 $93.31 151,619
2022-10-12 $90.79 $91.35 $89.74 $90.14 $90.14 68,863
2022-10-11 $89.91 $91.79 $89.21 $90.47 $90.47 145,889
2022-10-10 $91.21 $91.87 $89.75 $90.53 $90.53 76,590
2022-10-07 $91.65 $91.94 $89.78 $90.24 $90.24 190,558
2022-10-06 $91.31 $92.72 $91.31 $92.41 $92.41 101,823
2022-10-05 $88.96 $92.57 $88.96 $92.01 $92.01 171,625
2022-10-04 $90.10 $91.42 $89.17 $90.40 $90.40 282,684
2022-10-03 $86.53 $90.05 $85.57 $88.82 $88.82 207,327
2022-09-30 $88.53 $88.53 $84.96 $85.15 $85.15 216,774
2022-09-29 $89.00 $89.00 $86.45 $88.11 $88.11 234,392
2022-09-28 $89.40 $91.11 $88.91 $90.20 $90.20 203,377
2022-09-27 $89.25 $90.48 $87.75 $88.81 $88.81 163,151
2022-09-26 $90.56 $91.18 $88.28 $88.83 $88.83 238,161
2022-09-23 $93.19 $93.19 $89.87 $90.79 $90.79 138,516
2022-09-22 $95.15 $95.15 $93.51 $94.27 $94.27 119,856
2022-09-21 $99.81 $99.81 $95.43 $95.46 $95.46 176,949
2022-09-20 $98.45 $100.06 $97.68 $99.19 $99.19 236,131
2022-09-19 $95.31 $100.01 $95.31 $99.62 $99.62 184,716
2022-09-16 $94.65 $96.51 $94.09 $96.40 $96.40 464,676
2022-09-15 $96.35 $97.63 $95.91 $96.51 $96.51 165,444
2022-09-14 $95.85 $96.57 $93.13 $96.38 $96.38 215,936
2022-09-13 $96.89 $97.49 $95.07 $96.50 $95.98 183,202
2022-09-12 $96.96 $98.54 $96.91 $98.50 $97.97 83,323
2022-09-09 $94.86 $96.23 $94.57 $96.04 $96.04 95,437
2022-09-08 $93.51 $94.49 $92.65 $93.94 $93.94 113,336
2022-09-07 $93.38 $94.55 $92.43 $94.44 $94.44 112,278
2022-09-06 $93.04 $93.86 $92.25 $93.69 $93.69 115,273
2022-09-02 $96.20 $96.23 $92.79 $93.05 $93.05 152,670
2022-09-01 $96.11 $96.72 $94.36 $95.17 $95.17 145,504
2022-08-31 $96.91 $97.76 $96.21 $96.61 $96.61 110,345
2022-08-30 $99.01 $99.29 $96.86 $96.91 $96.91 111,327
2022-08-29 $98.63 $99.47 $97.54 $99.28 $99.28 88,337
2022-08-26 $102.90 $103.40 $98.93 $99.15 $99.15 111,814
2022-08-25 $100.41 $102.93 $100.41 $102.90 $102.90 81,607
2022-08-24 $99.90 $100.62 $99.38 $100.09 $100.09 62,775
2022-08-23 $99.89 $100.87 $99.44 $99.79 $99.79 80,832
2022-08-22 $99.37 $100.03 $98.47 $99.84 $99.84 112,386
2022-08-19 $102.80 $102.80 $99.98 $100.69 $100.69 314,437
2022-08-18 $102.93 $103.79 $102.06 $103.19 $103.19 81,485
2022-08-17 $103.39 $104.68 $101.74 $102.68 $102.68 89,150
2022-08-16 $102.87 $105.51 $102.87 $104.65 $104.65 156,594
2022-08-15 $102.22 $103.72 $101.95 $103.12 $103.12 96,771
2022-08-12 $101.00 $103.07 $100.69 $102.65 $102.65 123,005
2022-08-11 $101.85 $101.91 $100.17 $100.65 $100.65 113,450
2022-08-10 $100.50 $100.87 $99.63 $100.39 $100.39 151,132
2022-08-09 $99.16 $99.71 $98.01 $98.85 $98.85 149,020
2022-08-08 $101.12 $102.12 $97.84 $98.52 $98.52 185,159
2022-08-05 $98.62 $100.93 $98.62 $100.79 $100.79 87,179
2022-08-04 $100.34 $100.34 $98.41 $99.76 $99.76 113,556
2022-08-03 $97.75 $100.25 $96.50 $99.64 $99.64 149,653
2022-08-02 $99.05 $99.30 $97.23 $97.42 $97.42 81,574
2022-08-01 $98.51 $100.34 $98.48 $99.36 $99.36 129,719
2022-07-29 $99.04 $100.91 $98.88 $100.25 $100.25 144,158
2022-07-28 $97.45 $99.59 $96.82 $99.55 $99.55 145,865
2022-07-27 $95.38 $97.69 $94.81 $97.09 $97.09 143,472
2022-07-26 $95.08 $96.41 $94.38 $94.92 $94.92 120,378
2022-07-25 $93.72 $96.28 $93.18 $95.39 $95.39 149,279
2022-07-22 $95.04 $95.97 $93.07 $93.49 $93.49 171,720
2022-07-21 $96.63 $98.71 $93.66 $95.01 $95.01 225,956
2022-07-20 $97.63 $99.09 $96.99 $98.55 $98.55 193,915
2022-07-19 $95.22 $98.54 $95.22 $98.11 $98.11 194,586
2022-07-18 $95.59 $96.32 $93.64 $93.91 $93.91 146,888
2022-07-15 $92.93 $94.47 $92.05 $94.19 $94.19 261,546
2022-07-14 $90.06 $91.81 $89.24 $91.35 $91.35 144,102
2022-07-13 $90.06 $92.35 $89.69 $91.81 $91.81 144,986
2022-07-12 $91.16 $92.82 $91.15 $91.31 $91.31 184,216
2022-07-11 $91.43 $92.27 $90.68 $91.45 $91.45 164,331
2022-07-08 $92.83 $92.89 $90.68 $91.79 $91.79 272,237
2022-07-07 $92.61 $93.70 $92.13 $92.18 $92.18 213,938
2022-07-06 $92.07 $93.13 $90.09 $91.35 $91.35 217,894
2022-07-05 $93.09 $94.52 $90.81 $92.30 $92.30 228,032
2022-07-01 $93.93 $95.35 $93.46 $94.83 $94.83 219,486
2022-06-30 $93.36 $95.28 $92.25 $94.16 $94.16 287,261
2022-06-29 $94.92 $94.92 $92.82 $94.28 $94.28 168,203
2022-06-28 $97.25 $97.79 $94.47 $94.51 $94.51 207,973
2022-06-27 $95.18 $97.28 $94.56 $96.20 $96.20 180,474
2022-06-24 $92.68 $95.42 $92.68 $93.74 $93.74 329,963
2022-06-23 $93.96 $95.79 $90.84 $92.34 $92.34 98,980
2022-06-22 $92.86 $95.64 $92.57 $94.30 $94.30 152,097
2022-06-21 $93.15 $95.48 $92.20 $94.16 $94.16 165,710
2022-06-17 $96.00 $96.00 $91.29 $91.99 $91.99 346,999
2022-06-16 $95.61 $95.61 $92.77 $94.08 $94.08 163,583
2022-06-15 $98.07 $99.07 $96.32 $97.40 $97.40 163,316
2022-06-14 $96.86 $98.47 $95.44 $96.86 $96.86 218,722
2022-06-13 $97.68 $99.80 $97.11 $97.37 $96.85 200,496
2022-06-10 $104.20 $104.64 $99.07 $99.49 $98.96 184,775
2022-06-09 $106.83 $107.75 $105.63 $105.94 $105.37 88,180
2022-06-08 $109.92 $109.92 $107.37 $107.88 $107.30 86,502
2022-06-07 $109.97 $111.08 $109.16 $110.47 $109.88 92,007
2022-06-06 $108.71 $110.78 $107.61 $110.34 $109.75 119,825
2022-06-03 $107.72 $107.72 $106.29 $107.40 $106.83 77,767
2022-06-02 $107.19 $108.23 $106.02 $108.22 $107.64 74,569
2022-06-01 $107.87 $108.79 $105.54 $106.91 $106.34 95,016
2022-05-31 $104.80 $108.29 $104.80 $107.95 $107.37 203,699
2022-05-27 $105.74 $107.08 $105.35 $106.75 $106.18 125,748
2022-05-26 $106.51 $107.21 $105.11 $105.15 $104.59 105,943
2022-05-25 $104.90 $107.77 $104.90 $105.95 $105.38 102,388
2022-05-24 $100.65 $106.23 $100.65 $105.49 $104.93 201,474
2022-05-23 $106.05 $107.52 $105.14 $105.95 $105.38 124,154
2022-05-20 $105.62 $105.78 $101.22 $104.50 $103.94 227,441
2022-05-19 $108.81 $109.19 $104.07 $104.55 $103.99 223,331
2022-05-18 $113.00 $113.93 $109.52 $109.93 $109.34 214,545
2022-05-17 $111.66 $114.31 $111.05 $113.85 $113.24 235,611
2022-05-16 $107.95 $110.75 $107.95 $110.45 $109.86 180,313
2022-05-13 $106.84 $109.55 $106.47 $108.46 $107.88 248,408
2022-05-12 $105.65 $106.46 $103.81 $106.35 $105.78 252,438
2022-05-11 $106.62 $108.30 $105.25 $105.33 $104.77 216,127
2022-05-10 $106.16 $107.72 $104.94 $106.59 $106.02 180,925
2022-05-09 $105.91 $107.15 $104.93 $105.53 $104.97 209,812
2022-05-06 $107.11 $108.62 $105.35 $106.83 $106.26 257,947
2022-05-05 $107.80 $108.51 $106.59 $107.81 $107.23 208,153
2022-05-04 $104.02 $109.01 $104.02 $108.75 $108.17 204,967
2022-05-03 $102.55 $105.07 $101.80 $104.34 $103.78 190,418
2022-05-02 $103.64 $103.64 $100.08 $102.47 $101.92 295,193
2022-04-29 $105.33 $105.50 $103.27 $103.39 $102.84 173,936
2022-04-28 $106.37 $107.35 $104.41 $105.93 $105.36 140,362
2022-04-27 $107.28 $107.28 $104.96 $105.28 $104.72 230,873
2022-04-26 $109.05 $110.43 $107.02 $107.68 $107.10 178,441
2022-04-25 $108.74 $110.78 $106.78 $110.20 $109.61 198,612
2022-04-22 $111.84 $112.13 $109.54 $109.78 $109.19 272,381
2022-04-21 $115.22 $116.09 $111.78 $112.44 $111.84 269,348
2022-04-20 $119.99 $122.28 $114.25 $114.84 $114.23 482,378
2022-04-19 $118.67 $120.39 $118.53 $119.60 $118.96 257,877
2022-04-18 $117.43 $119.39 $116.78 $118.01 $117.38 268,499
2022-04-14 $117.85 $118.22 $116.33 $117.29 $116.66 198,410
2022-04-13 $116.32 $117.98 $116.09 $117.37 $116.74 255,788
2022-04-12 $116.30 $117.41 $115.07 $115.82 $115.20 201,918
2022-04-11 $117.20 $118.36 $115.48 $115.88 $115.26 188,907
2022-04-08 $117.20 $118.22 $115.12 $116.91 $116.29 246,535
2022-04-07 $116.90 $117.90 $115.16 $116.96 $116.34 287,748
2022-04-06 $116.47 $117.92 $115.50 $117.37 $116.74 258,879
2022-04-05 $119.74 $120.59 $116.86 $117.04 $116.42 170,342
2022-04-04 $121.41 $122.19 $118.48 $120.49 $119.85 222,909
2022-04-01 $123.99 $124.79 $121.40 $121.80 $121.15 278,124
2022-03-31 $125.44 $125.46 $121.85 $123.33 $122.67 229,798
2022-03-30 $126.99 $127.58 $124.94 $126.42 $125.74 164,067
2022-03-29 $125.96 $126.79 $125.36 $126.41 $125.73 140,505
2022-03-28 $124.48 $125.38 $123.44 $125.00 $124.33 105,684
2022-03-25 $123.47 $125.87 $123.39 $125.70 $125.03 150,705
2022-03-24 $122.44 $122.81 $121.34 $122.76 $122.10 90,501
2022-03-23 $122.36 $122.40 $120.88 $122.00 $121.35 123,838
2022-03-22 $124.74 $125.23 $122.34 $122.61 $121.96 124,854
2022-03-21 $123.18 $124.77 $122.57 $124.09 $123.43 141,426
2022-03-18 $124.85 $125.00 $121.67 $123.37 $122.71 293,965
2022-03-17 $122.85 $126.10 $122.82 $124.88 $124.21 200,582
2022-03-16 $121.92 $124.04 $120.42 $123.80 $123.14 399,656
2022-03-15 $121.39 $122.08 $118.65 $122.00 $121.35 375,615
2022-03-14 $120.48 $121.86 $119.88 $121.39 $120.74 215,535
2022-03-11 $117.02 $120.15 $117.02 $119.93 $119.29 198,575
2022-03-10 $113.07 $117.08 $112.87 $117.08 $116.45 177,446
2022-03-09 $117.15 $117.15 $113.88 $115.08 $114.47 219,209
2022-03-08 $115.50 $118.11 $115.23 $115.85 $115.23 326,758
2022-03-07 $114.81 $116.30 $112.67 $115.10 $114.49 207,790
2022-03-04 $110.51 $114.60 $110.08 $114.45 $113.84 201,112
2022-03-03 $109.55 $111.65 $108.62 $111.46 $110.86 141,444
2022-03-02 $105.50 $109.14 $105.49 $108.61 $108.03 147,236
2022-03-01 $105.88 $105.94 $103.77 $104.74 $104.18 181,527
2022-02-28 $105.15 $106.84 $104.33 $106.63 $106.06 193,499
2022-02-25 $104.98 $106.99 $103.93 $106.55 $105.98 122,505
2022-02-24 $101.33 $104.69 $100.59 $104.59 $104.03 181,411
2022-02-23 $106.60 $106.70 $103.10 $103.54 $102.48 147,461
2022-02-22 $105.50 $107.27 $104.31 $105.65 $104.57 150,008
2022-02-18 $105.65 $106.86 $105.03 $105.64 $104.56 87,850
2022-02-17 $107.05 $107.48 $105.59 $105.67 $104.59 120,295
2022-02-16 $105.09 $107.87 $105.09 $107.79 $106.68 207,001
2022-02-15 $104.37 $105.94 $104.36 $105.29 $104.21 108,748
2022-02-14 $102.32 $103.54 $101.44 $103.18 $102.12 116,707
2022-02-11 $102.26 $103.27 $101.16 $101.76 $100.72 113,967
2022-02-10 $103.21 $103.31 $101.55 $102.08 $101.03 186,458
2022-02-09 $105.50 $106.27 $104.07 $104.21 $103.14 119,335
2022-02-08 $103.18 $104.95 $102.91 $104.65 $103.58 133,454
2022-02-07 $103.24 $104.25 $102.32 $103.32 $102.26 101,539
2022-02-04 $104.71 $104.71 $102.73 $103.55 $102.49 132,437
2022-02-03 $105.54 $106.81 $104.28 $104.97 $103.89 491,447
2022-02-02 $104.95 $107.21 $103.21 $104.55 $103.48 334,009
2022-02-01 $104.16 $105.81 $102.94 $105.58 $104.50 142,679
2022-01-31 $103.52 $104.46 $100.98 $104.45 $103.38 195,401
2022-01-28 $103.36 $104.95 $101.36 $104.88 $103.80 209,921
2022-01-27 $104.93 $105.21 $101.96 $103.02 $101.96 181,351
2022-01-26 $103.39 $105.77 $102.32 $103.69 $102.63 236,065
2022-01-25 $94.64 $103.22 $94.64 $102.03 $100.98 414,000
2022-01-24 $94.12 $96.42 $93.03 $95.82 $94.84 332,282
2022-01-21 $96.47 $97.80 $95.03 $95.24 $94.26 178,455
2022-01-20 $97.98 $99.58 $96.23 $96.53 $95.54 159,522
2022-01-19 $100.34 $101.43 $97.99 $98.39 $97.38 110,735
2022-01-18 $100.52 $102.04 $99.94 $100.65 $99.62 101,104
2022-01-14 $100.58 $101.90 $100.01 $101.77 $100.73 113,155
2022-01-13 $101.02 $102.81 $100.55 $101.58 $100.54 62,985
2022-01-12 $101.56 $102.82 $100.65 $100.72 $99.69 125,567
2022-01-11 $101.42 $101.42 $98.36 $100.97 $99.93 143,855
2022-01-10 $103.31 $103.63 $100.89 $101.53 $100.49 162,998
2022-01-07 $104.85 $105.28 $102.86 $102.90 $101.84 138,549
2022-01-06 $105.21 $106.02 $104.80 $105.31 $104.23 102,884
2022-01-05 $105.46 $106.87 $104.68 $104.88 $103.80 116,039
2022-01-04 $104.48 $106.31 $104.28 $105.38 $104.30 85,502
2022-01-03 $104.20 $106.25 $103.29 $103.91 $102.84 99,120
2021-12-31 $102.67 $104.86 $102.67 $104.19 $103.12 70,642
2021-12-30 $104.19 $104.75 $103.01 $103.11 $102.05 65,400
2021-12-29 $102.90 $104.25 $102.80 $103.78 $102.72 111,515
2021-12-28 $103.64 $104.48 $102.93 $103.06 $102.00 121,978
2021-12-27 $102.97 $103.69 $101.81 $103.33 $102.27 91,217
2021-12-23 $103.38 $103.94 $103.03 $103.07 $102.01 66,934
2021-12-22 $102.75 $103.04 $101.72 $102.81 $101.76 114,534
2021-12-21 $101.25 $103.19 $101.25 $102.79 $101.74 139,220
2021-12-20 $99.10 $100.55 $97.07 $100.18 $99.15 245,982
2021-12-17 $101.77 $103.85 $100.28 $100.56 $99.53 319,964
2021-12-16 $103.58 $104.64 $101.52 $102.28 $101.23 137,453
2021-12-15 $100.67 $102.90 $100.10 $102.48 $101.43 147,284
2021-12-14 $101.90 $103.02 $100.85 $101.39 $100.35 216,984
2021-12-13 $103.32 $103.70 $102.08 $102.70 $101.15 119,804
2021-12-10 $105.69 $105.78 $103.41 $104.18 $102.61 133,919
2021-12-09 $104.84 $105.50 $103.93 $104.53 $102.95 83,052
2021-12-08 $106.37 $107.14 $105.58 $105.70 $104.10 120,294
2021-12-07 $105.25 $107.33 $105.16 $106.42 $104.81 111,602
2021-12-06 $102.36 $106.22 $102.36 $105.59 $103.99 160,417
2021-12-03 $100.62 $101.85 $99.69 $100.81 $99.29 118,211
2021-12-02 $97.42 $100.62 $96.57 $100.03 $98.52 98,637
2021-12-01 $100.78 $100.78 $96.52 $96.55 $95.09 135,960
2021-11-30 $99.98 $100.77 $98.36 $98.50 $97.01 119,630
2021-11-29 $102.99 $102.99 $100.81 $101.29 $99.76 129,436
2021-11-26 $101.04 $102.19 $98.96 $101.87 $100.33 127,119
2021-11-24 $105.00 $105.34 $103.45 $104.27 $102.69 72,332
2021-11-23 $104.89 $107.13 $104.89 $105.45 $103.86 128,689
2021-11-22 $102.76 $106.02 $102.76 $104.42 $102.84 95,123
2021-11-19 $101.14 $102.25 $100.52 $101.95 $100.41 115,688
2021-11-18 $101.72 $102.60 $100.47 $102.15 $100.61 234,623
2021-11-17 $100.77 $101.89 $100.14 $101.64 $100.10 110,911
2021-11-16 $101.86 $102.71 $101.35 $101.50 $99.97 113,620
2021-11-15 $105.37 $105.37 $102.06 $102.41 $100.86 146,171
2021-11-12 $104.96 $105.10 $103.54 $104.56 $102.98 90,949
2021-11-11 $104.47 $105.17 $104.25 $104.74 $103.16 68,307
2021-11-10 $104.58 $105.53 $103.77 $104.58 $103.00 140,121
2021-11-09 $105.80 $105.80 $104.28 $104.58 $103.00 108,039
2021-11-08 $105.00 $105.97 $104.48 $105.81 $104.21 99,070
2021-11-05 $101.49 $104.71 $101.49 $104.33 $102.75 147,160
2021-11-04 $99.68 $101.48 $99.44 $100.12 $98.61 135,795
2021-11-03 $97.04 $99.84 $96.92 $99.13 $97.63 108,245
2021-11-02 $97.51 $97.72 $96.54 $97.26 $95.79 108,017
2021-11-01 $95.32 $97.50 $94.60 $96.73 $95.27 91,097
2021-10-29 $95.36 $96.41 $94.69 $94.85 $93.42 99,487
2021-10-28 $94.10 $95.54 $93.90 $95.53 $94.09 61,061
2021-10-27 $95.54 $96.34 $93.16 $93.29 $91.88 134,276
2021-10-26 $95.50 $96.31 $94.93 $95.99 $94.54 152,555
2021-10-25 $93.69 $95.65 $93.43 $95.49 $94.05 108,567
2021-10-22 $95.88 $96.08 $93.38 $93.75 $92.33 128,757
2021-10-21 $97.59 $98.25 $95.11 $95.67 $94.22 169,263
2021-10-20 $96.16 $98.76 $96.04 $98.44 $96.95 110,983
2021-10-19 $96.18 $96.87 $95.83 $96.18 $94.73 141,895
2021-10-18 $95.43 $96.43 $94.89 $96.23 $94.78 124,545
2021-10-15 $96.79 $96.79 $94.78 $95.79 $94.34 156,153
2021-10-14 $93.38 $94.10 $92.15 $94.07 $92.65 90,974
2021-10-13 $92.08 $93.06 $91.57 $92.47 $91.07 69,865
2021-10-12 $91.68 $92.61 $91.65 $92.49 $91.09 80,884
2021-10-11 $92.24 $93.16 $91.94 $92.02 $90.63 39,800
2021-10-08 $92.43 $93.18 $91.46 $91.60 $90.22 76,247
2021-10-07 $92.60 $93.21 $92.29 $92.68 $91.28 88,608
2021-10-06 $90.46 $92.15 $89.74 $92.15 $90.76 76,896
2021-10-05 $93.27 $93.27 $91.55 $91.66 $90.27 91,243
2021-10-04 $92.09 $92.85 $91.36 $92.52 $91.12 110,004
2021-10-01 $90.08 $93.09 $89.92 $91.64 $90.25 144,001
2021-09-30 $91.74 $91.74 $89.56 $89.56 $88.21 231,712
2021-09-29 $89.31 $90.91 $88.61 $90.91 $89.54 133,332
2021-09-28 $90.08 $91.16 $89.15 $89.27 $87.92 78,606
2021-09-27 $88.54 $91.51 $88.54 $90.35 $88.98 160,178
2021-09-24 $87.16 $89.32 $87.02 $88.27 $86.94 113,681
2021-09-23 $86.52 $88.01 $86.52 $87.54 $86.22 122,689
2021-09-22 $85.59 $87.12 $85.33 $86.09 $84.79 89,553
2021-09-21 $86.71 $86.88 $84.79 $84.84 $83.56 120,308
2021-09-20 $85.50 $86.67 $84.50 $85.82 $84.52 174,903
2021-09-17 $87.06 $87.25 $85.88 $86.47 $85.16 465,417
2021-09-16 $88.26 $88.26 $86.50 $86.89 $85.58 132,342
2021-09-15 $86.64 $87.90 $86.64 $87.66 $86.33 98,234
2021-09-14 $89.10 $89.10 $86.13 $86.38 $85.07 141,186
2021-09-13 $89.00 $89.10 $87.84 $89.03 $87.18 145,242
2021-09-10 $89.14 $89.31 $88.28 $88.38 $86.54 83,909
2021-09-09 $88.66 $89.80 $87.78 $88.85 $87.00 97,271
2021-09-08 $88.29 $89.26 $87.21 $88.52 $86.68 232,983
2021-09-07 $89.94 $90.41 $88.80 $88.91 $87.06 100,761
2021-09-03 $90.30 $90.56 $89.72 $90.41 $88.53 134,890
2021-09-02 $91.78 $91.78 $90.24 $90.77 $88.88 167,551
2021-09-01 $91.83 $92.31 $90.32 $91.46 $89.56 109,277
2021-08-31 $91.43 $92.41 $91.19 $91.68 $89.77 137,953
2021-08-30 $92.05 $92.59 $91.06 $91.93 $90.02 121,246
2021-08-27 $88.95 $92.75 $88.95 $91.83 $89.92 217,011
2021-08-26 $88.77 $89.60 $88.25 $89.06 $87.21 141,131
2021-08-25 $87.59 $89.59 $87.04 $89.25 $87.39 143,515
2021-08-24 $87.08 $87.81 $86.64 $87.69 $85.87 95,871
2021-08-23 $86.82 $87.95 $86.78 $86.79 $84.99 116,305
2021-08-20 $85.64 $86.55 $84.64 $86.44 $84.64 172,941
2021-08-19 $86.78 $87.65 $85.37 $85.80 $84.02 209,254
2021-08-18 $91.35 $92.03 $87.47 $87.58 $85.76 213,736
2021-08-17 $92.21 $93.39 $90.93 $91.77 $89.86 121,299
2021-08-16 $93.14 $94.32 $92.31 $93.35 $91.41 67,598
2021-08-13 $94.26 $94.34 $93.11 $93.95 $92.00 52,809
2021-08-12 $94.95 $94.98 $93.70 $93.96 $92.01 83,562
2021-08-11 $92.50 $94.85 $92.50 $94.81 $92.84 86,707
2021-08-10 $91.20 $93.06 $90.60 $92.47 $90.55 93,142
2021-08-09 $92.76 $92.76 $90.71 $90.99 $89.10 129,862
2021-08-06 $91.59 $93.05 $90.52 $92.79 $90.86 163,302
2021-08-05 $89.76 $91.01 $89.47 $90.22 $88.34 103,360
2021-08-04 $90.66 $91.36 $88.96 $89.15 $87.30 78,813
2021-08-03 $90.75 $92.04 $89.80 $91.82 $89.91 93,327
2021-08-02 $92.47 $93.42 $89.87 $90.13 $88.26 79,618
2021-07-30 $91.26 $92.37 $90.31 $92.25 $90.33 164,839
2021-07-29 $91.89 $92.60 $91.15 $92.00 $90.09 79,260
2021-07-28 $90.96 $91.37 $88.86 $90.72 $88.83 89,772
2021-07-27 $89.78 $91.39 $89.39 $90.41 $88.53 118,754
2021-07-26 $91.63 $91.85 $89.73 $90.98 $89.09 115,460
2021-07-23 $90.06 $90.26 $88.32 $89.97 $88.10 88,947
2021-07-22 $90.68 $90.68 $88.86 $89.01 $87.16 119,378
2021-07-21 $91.93 $93.71 $90.88 $91.17 $89.27 181,011
2021-07-20 $86.15 $91.39 $85.91 $90.90 $89.01 262,124
2021-07-19 $86.41 $87.29 $84.60 $86.00 $84.21 317,983
2021-07-16 $90.27 $91.77 $87.21 $88.50 $86.66 247,278
2021-07-15 $86.57 $88.64 $86.57 $88.00 $86.17 105,623
2021-07-14 $88.24 $88.42 $86.85 $87.50 $85.68 106,924
2021-07-13 $87.46 $88.45 $86.99 $87.47 $85.65 92,554
2021-07-12 $86.68 $88.72 $86.68 $88.14 $86.31 110,650
2021-07-09 $87.11 $88.78 $86.43 $87.53 $85.71 190,063
2021-07-08 $85.34 $87.50 $84.86 $85.77 $83.99 114,558
2021-07-07 $85.76 $88.02 $85.62 $86.91 $85.10 110,242
2021-07-06 $87.96 $88.00 $85.53 $86.69 $84.89 134,209
2021-07-02 $88.83 $88.83 $87.54 $87.81 $85.98 96,192
2021-07-01 $89.62 $90.11 $88.44 $88.79 $86.94 99,816
2021-06-30 $86.72 $89.17 $86.38 $88.47 $86.63 240,550
2021-06-29 $88.60 $89.09 $86.50 $86.64 $84.84 128,368
2021-06-28 $90.57 $90.57 $88.45 $88.81 $86.96 181,195
2021-06-25 $92.60 $93.10 $90.32 $90.50 $88.62 770,943
2021-06-24 $90.32 $92.49 $89.47 $92.27 $90.35 103,842
2021-06-23 $90.36 $90.53 $89.44 $89.62 $87.76 176,761
2021-06-22 $90.09 $90.75 $89.69 $90.59 $88.71 132,783
2021-06-21 $88.56 $91.66 $88.28 $90.75 $88.86 161,960
2021-06-18 $89.34 $89.43 $87.85 $87.85 $86.02 324,098
2021-06-17 $95.82 $95.82 $90.34 $90.51 $88.63 181,731
2021-06-16 $96.01 $96.53 $95.29 $95.83 $93.84 117,980
2021-06-15 $95.59 $96.80 $95.39 $96.52 $94.51 100,466
2021-06-14 $96.50 $96.56 $95.27 $95.52 $93.53 127,148
2021-06-11 $97.02 $97.73 $97.02 $97.30 $94.78 132,105
2021-06-10 $97.46 $97.59 $96.67 $97.06 $94.55 138,490
2021-06-09 $96.62 $96.80 $95.68 $96.51 $94.01 175,206
2021-06-08 $95.92 $97.16 $95.15 $96.52 $94.02 125,365
2021-06-07 $96.95 $97.00 $95.85 $96.05 $93.56 140,699
2021-06-04 $97.71 $97.71 $95.46 $96.58 $94.08 164,490
2021-06-03 $99.01 $99.01 $97.44 $97.55 $95.02 158,279
2021-06-02 $100.50 $100.55 $98.76 $99.49 $96.91 200,185
2021-06-01 $99.83 $101.19 $98.72 $100.17 $97.58 106,452
2021-05-28 $98.48 $98.78 $97.43 $98.66 $96.11 67,348
2021-05-27 $98.57 $99.35 $97.88 $98.47 $95.92 140,576
2021-05-26 $97.26 $97.99 $96.65 $97.18 $94.66 132,522
2021-05-25 $99.04 $100.48 $97.24 $97.34 $94.82 119,426
2021-05-24 $98.40 $99.50 $97.11 $99.07 $96.51 79,638
2021-05-21 $97.92 $98.23 $96.97 $97.82 $95.29 70,464
2021-05-20 $96.01 $97.39 $95.35 $96.91 $94.40 127,222
2021-05-19 $95.61 $96.36 $94.00 $96.25 $93.76 88,832
2021-05-18 $99.67 $99.74 $96.92 $96.97 $94.46 111,763
2021-05-17 $100.51 $100.81 $98.80 $99.66 $97.08 115,465
2021-05-14 $101.15 $101.55 $100.05 $101.48 $98.85 103,196
2021-05-13 $99.51 $102.13 $99.51 $100.14 $97.55 208,185
2021-05-12 $103.46 $103.46 $99.27 $99.59 $97.01 153,608
2021-05-11 $102.80 $104.30 $102.80 $103.75 $101.06 134,354
2021-05-10 $103.70 $106.31 $103.31 $104.38 $101.68 193,597
2021-05-07 $101.08 $103.82 $100.38 $103.66 $100.98 115,686
2021-05-06 $100.80 $101.51 $99.94 $101.39 $98.77 163,814
2021-05-05 $99.33 $100.99 $98.22 $100.23 $97.64 218,300
2021-05-04 $97.74 $99.46 $96.26 $99.20 $96.63 181,967
2021-05-03 $98.50 $98.81 $96.80 $98.17 $95.63 151,485
2021-04-30 $97.08 $98.03 $96.20 $97.71 $95.18 243,007
2021-04-29 $98.39 $98.41 $97.17 $97.94 $95.40 66,618
2021-04-28 $97.27 $98.18 $96.04 $97.56 $95.03 91,029
2021-04-27 $96.82 $97.41 $96.10 $96.97 $94.46 147,128
2021-04-26 $97.10 $97.69 $96.08 $97.00 $94.49 170,434
2021-04-23 $94.55 $96.65 $93.34 $96.29 $93.80 152,309
2021-04-22 $94.87 $95.54 $94.01 $94.02 $91.59 141,091
2021-04-21 $91.73 $94.71 $91.73 $94.71 $92.26 227,897
2021-04-20 $95.70 $96.70 $89.67 $92.26 $89.87 319,751
2021-04-19 $95.05 $96.56 $94.13 $95.68 $93.20 237,260
2021-04-16 $96.86 $97.03 $95.36 $95.88 $93.40 163,175
2021-04-15 $95.92 $96.49 $94.95 $96.21 $93.72 140,753
2021-04-14 $94.31 $96.99 $93.11 $95.70 $93.22 156,795
2021-04-13 $95.07 $96.69 $93.50 $93.90 $91.47 142,911
2021-04-12 $94.35 $96.31 $94.35 $95.69 $93.21 141,822
2021-04-09 $93.38 $94.69 $93.38 $93.99 $91.56 106,104
2021-04-08 $93.84 $94.21 $92.23 $93.86 $91.43 126,983
2021-04-07 $95.23 $95.80 $93.57 $93.90 $91.47 101,967
2021-04-06 $95.01 $96.44 $94.45 $95.06 $92.60 123,516
2021-04-05 $94.92 $95.80 $94.36 $95.19 $92.73 143,366
2021-04-01 $93.03 $94.21 $92.06 $94.17 $91.73 140,726
2021-03-31 $93.26 $94.48 $91.89 $92.74 $90.34 252,542
2021-03-30 $90.85 $93.23 $90.84 $92.67 $90.27 155,483
2021-03-29 $93.03 $95.13 $90.75 $90.85 $88.50 274,779
2021-03-26 $91.98 $93.16 $90.55 $93.11 $90.70 178,834
2021-03-25 $88.44 $90.75 $87.24 $90.38 $88.04 208,118
2021-03-24 $88.35 $91.03 $87.97 $89.17 $86.86 311,785
2021-03-23 $87.35 $88.45 $86.48 $87.31 $85.05 330,742
2021-03-22 $88.44 $90.06 $87.03 $88.42 $86.13 313,262
2021-03-19 $91.43 $92.90 $88.45 $88.45 $86.16 962,479
2021-03-18 $95.06 $95.63 $90.68 $90.68 $88.33 487,599
2021-03-17 $97.50 $98.15 $95.26 $95.57 $93.10 184,861
2021-03-16 $97.79 $98.37 $96.62 $97.22 $94.70 135,400
2021-03-15 $100.71 $100.71 $97.63 $98.23 $95.69 203,974
2021-03-12 $100.01 $101.34 $99.61 $100.98 $98.37 110,653
2021-03-11 $98.24 $100.44 $96.85 $99.40 $96.83 144,521
2021-03-10 $96.60 $97.99 $96.04 $97.87 $95.34 180,662
2021-03-09 $98.04 $98.34 $96.36 $96.53 $94.03 148,873
2021-03-08 $98.27 $99.99 $97.60 $97.84 $95.31 227,670
2021-03-05 $97.08 $97.63 $95.34 $97.48 $94.96 249,597
2021-03-04 $96.50 $97.96 $94.28 $95.58 $93.11 212,279
2021-03-03 $96.60 $98.67 $96.22 $96.62 $94.12 153,832
2021-03-02 $98.27 $98.34 $96.04 $96.28 $93.79 163,226
2021-03-01 $97.14 $98.98 $97.07 $98.39 $95.84 192,036
2021-02-26 $95.90 $97.18 $94.79 $95.43 $92.96 211,822
2021-02-25 $98.83 $99.40 $96.07 $96.07 $93.58 190,593
2021-02-24 $99.28 $100.26 $98.32 $99.29 $96.22 187,585
2021-02-23 $98.44 $99.00 $97.47 $98.64 $95.59 231,101
2021-02-22 $98.92 $101.16 $98.36 $99.04 $95.98 165,334
2021-02-19 $95.58 $99.51 $95.58 $99.42 $96.35 208,033
2021-02-18 $96.15 $96.91 $95.04 $96.31 $93.33 198,118
2021-02-17 $97.92 $98.37 $95.93 $96.44 $93.46 276,536
2021-02-16 $99.48 $100.63 $98.48 $98.49 $95.44 187,063
2021-02-12 $96.71 $99.00 $96.71 $98.93 $95.87 139,545
2021-02-11 $97.41 $97.80 $95.52 $97.13 $94.13 143,973
2021-02-10 $98.08 $98.34 $96.47 $96.77 $93.78 198,994
2021-02-09 $97.83 $99.18 $96.95 $97.63 $94.61 198,280
2021-02-08 $96.47 $98.82 $96.11 $97.79 $94.77 188,429
2021-02-05 $94.80 $95.88 $93.66 $95.62 $92.66 241,753
2021-02-04 $92.30 $93.65 $91.04 $93.59 $90.70 286,223
2021-02-03 $92.03 $92.69 $90.79 $92.20 $89.35 179,531
2021-02-02 $93.60 $93.60 $91.64 $92.41 $89.55 215,675
2021-02-01 $92.04 $92.92 $89.90 $92.50 $89.64 499,436
2021-01-29 $88.77 $94.80 $87.92 $92.80 $89.93 839,024
2021-01-28 $88.72 $90.73 $87.27 $88.37 $85.64 577,811
2021-01-27 $87.08 $93.39 $85.91 $91.40 $88.57 521,338
2021-01-26 $89.63 $89.63 $88.16 $88.90 $86.15 205,930
2021-01-25 $87.83 $89.39 $86.61 $89.32 $86.56 201,313
2021-01-22 $86.45 $88.23 $85.05 $88.01 $85.29 192,863
2021-01-21 $89.68 $89.68 $87.63 $87.68 $84.97 186,483
2021-01-20 $90.03 $90.27 $88.17 $89.29 $86.53 206,681
2021-01-19 $90.43 $92.11 $90.04 $90.21 $87.42 223,489
2021-01-15 $87.68 $89.92 $86.14 $89.57 $86.80 213,805
2021-01-14 $88.64 $89.53 $87.79 $88.91 $86.16 95,228
2021-01-13 $90.06 $90.18 $87.85 $87.89 $85.17 122,606
2021-01-12 $88.36 $90.57 $88.24 $90.06 $87.27 216,563
2021-01-11 $86.26 $88.76 $86.26 $88.06 $85.34 137,987
2021-01-08 $88.21 $88.21 $86.74 $87.48 $84.77 182,001
2021-01-07 $87.04 $88.07 $86.77 $87.67 $84.96 232,640
2021-01-06 $84.76 $87.33 $84.30 $86.86 $84.17 291,494
2021-01-05 $82.00 $84.22 $82.00 $83.13 $80.56 213,421
2021-01-04 $83.71 $83.74 $80.76 $82.26 $79.72 214,123
2020-12-31 $83.98 $84.11 $83.00 $83.18 $80.61 134,282
2020-12-30 $83.76 $84.85 $83.75 $84.18 $81.58 93,700
2020-12-29 $84.89 $84.98 $83.21 $83.41 $80.83 111,350
2020-12-28 $84.92 $85.67 $84.38 $84.74 $82.12 129,458
2020-12-24 $84.40 $84.48 $83.69 $84.36 $81.75 68,671
2020-12-23 $83.45 $84.67 $82.71 $84.12 $81.52 121,856
2020-12-22 $83.55 $83.80 $82.44 $83.20 $80.63 145,934
2020-12-21 $81.09 $83.63 $81.09 $83.13 $80.56 566,298
2020-12-18 $83.59 $83.76 $82.03 $82.72 $80.16 653,937
2020-12-17 $83.19 $83.49 $82.38 $83.09 $80.52 207,005
2020-12-16 $84.10 $84.10 $82.62 $83.19 $80.62 203,516
2020-12-15 $83.91 $84.20 $83.24 $83.84 $81.25 218,603
2020-12-14 $86.08 $86.57 $83.17 $83.19 $80.62 173,055
2020-12-11 $84.52 $85.30 $84.39 $85.00 $81.90 209,697
2020-12-10 $85.27 $85.43 $84.17 $85.21 $82.10 184,346
2020-12-09 $87.38 $88.82 $85.76 $85.92 $82.78 297,015
2020-12-08 $85.33 $87.97 $85.04 $86.55 $83.39 263,780
2020-12-07 $84.85 $86.47 $84.47 $86.41 $83.26 216,784
2020-12-04 $82.34 $84.98 $82.34 $84.83 $81.73 87,892
2020-12-03 $81.90 $82.36 $80.79 $81.73 $78.75 120,727
2020-12-02 $79.77 $82.40 $79.38 $81.64 $78.66 196,387
2020-12-01 $81.12 $81.86 $79.82 $80.06 $77.14 123,134
2020-11-30 $80.64 $80.76 $79.02 $79.76 $76.85 191,639
2020-11-27 $80.83 $81.34 $80.19 $81.32 $78.35 55,552
2020-11-25 $82.82 $82.82 $80.87 $81.26 $78.30 118,811
2020-11-24 $84.16 $84.96 $83.24 $83.49 $80.44 268,546
2020-11-23 $80.50 $83.06 $79.74 $82.61 $79.60 172,903
2020-11-20 $79.80 $79.90 $78.67 $79.59 $76.69 163,927
2020-11-19 $79.11 $80.16 $77.67 $80.08 $77.16 189,710
2020-11-18 $80.99 $81.99 $79.61 $79.70 $76.79 220,216
2020-11-17 $80.65 $81.82 $79.47 $80.45 $77.51 176,842
2020-11-16 $80.90 $83.73 $80.18 $81.70 $78.72 217,980
2020-11-13 $78.30 $79.55 $78.11 $78.84 $75.96 123,473
2020-11-12 $78.52 $79.08 $76.34 $77.42 $74.60 186,955
2020-11-11 $80.04 $80.04 $77.74 $79.60 $76.70 179,025
2020-11-10 $78.31 $80.60 $77.67 $79.82 $76.91 279,660
2020-11-09 $78.21 $81.68 $77.17 $77.32 $74.50 416,008
2020-11-06 $72.65 $73.49 $71.90 $71.96 $69.33 202,182
2020-11-05 $70.17 $73.15 $70.17 $72.44 $69.80 238,234
2020-11-04 $71.45 $72.15 $69.26 $69.70 $67.16 258,656
2020-11-03 $71.71 $73.71 $71.66 $73.38 $70.70 292,803
2020-11-02 $69.07 $70.43 $68.97 $70.35 $67.78 213,134
2020-10-30 $67.54 $69.14 $67.48 $68.28 $65.79 178,452
2020-10-29 $65.61 $68.11 $65.00 $67.77 $65.30 203,766
2020-10-28 $66.85 $67.79 $65.85 $66.00 $63.59 217,483
2020-10-27 $68.45 $68.80 $67.64 $68.52 $66.02 143,479
2020-10-26 $68.73 $68.73 $67.49 $68.67 $66.16 171,605
2020-10-23 $69.87 $70.00 $69.07 $69.65 $67.11 195,132
2020-10-22 $68.58 $69.48 $67.92 $69.24 $66.71 237,043
2020-10-21 $68.84 $69.55 $68.00 $68.01 $65.53 209,147
2020-10-20 $75.00 $76.72 $68.86 $69.39 $66.86 450,038
2020-10-19 $69.32 $70.46 $68.22 $68.34 $65.85 221,240
2020-10-16 $68.47 $69.84 $68.30 $68.95 $66.43 124,357
2020-10-15 $67.46 $68.96 $66.91 $68.66 $66.15 122,486
2020-10-14 $66.63 $68.37 $66.26 $68.01 $65.53 160,268
2020-10-13 $67.52 $68.19 $66.60 $66.64 $64.21 213,893
2020-10-12 $67.98 $69.32 $67.50 $68.38 $65.88 193,481
2020-10-09 $69.21 $69.27 $67.56 $67.82 $65.35 153,608
2020-10-08 $69.25 $69.25 $67.72 $68.70 $66.19 115,236
2020-10-07 $67.34 $68.51 $67.14 $68.28 $65.79 162,325
2020-10-06 $67.84 $68.58 $66.40 $66.58 $64.15 207,501
2020-10-05 $66.33 $67.33 $66.03 $66.90 $64.46 124,132
2020-10-02 $63.23 $65.66 $62.66 $65.44 $63.05 138,070
2020-10-01 $63.68 $64.28 $62.15 $64.05 $61.71 201,341
2020-09-30 $64.00 $65.94 $63.33 $63.75 $61.42 361,407
2020-09-29 $64.11 $64.13 $62.64 $63.64 $61.32 143,525
2020-09-28 $63.60 $64.95 $63.59 $64.14 $61.80 229,282
2020-09-25 $61.94 $63.26 $61.68 $62.87 $60.58 204,789
2020-09-24 $62.18 $63.45 $61.39 $62.58 $60.30 275,444
2020-09-23 $63.00 $63.78 $62.29 $62.31 $60.04 194,392
2020-09-22 $62.01 $63.40 $61.88 $63.13 $60.83 200,538
2020-09-21 $63.90 $63.99 $61.37 $62.12 $59.85 246,953
2020-09-18 $66.93 $67.21 $65.11 $65.53 $63.14 483,605
2020-09-17 $63.92 $65.91 $63.76 $65.88 $63.48 163,399
2020-09-16 $63.98 $66.13 $63.98 $64.70 $62.34 256,308
2020-09-15 $64.40 $65.08 $63.79 $63.87 $61.54 147,800
2020-09-14 $62.72 $63.95 $62.51 $63.82 $61.49 174,934
2020-09-11 $62.95 $63.56 $62.28 $62.96 $60.21 172,689
2020-09-10 $63.74 $64.40 $62.33 $62.64 $59.90 278,694
2020-09-09 $64.54 $64.58 $62.32 $63.80 $61.01 243,998
2020-09-08 $66.27 $66.27 $63.96 $64.02 $61.22 250,684
2020-09-04 $67.83 $67.87 $65.36 $66.53 $63.62 181,005
2020-09-03 $67.90 $68.51 $65.88 $66.50 $63.60 127,437
2020-09-02 $68.03 $68.26 $66.93 $67.66 $64.70 150,343
2020-09-01 $66.61 $68.20 $66.12 $68.00 $65.03 155,780
2020-08-31 $67.99 $68.43 $66.28 $66.88 $63.96 262,912
2020-08-28 $67.96 $68.61 $67.21 $68.20 $65.22 164,972
2020-08-27 $66.88 $68.06 $66.49 $67.61 $64.66 199,741
2020-08-26 $65.71 $66.37 $64.77 $66.16 $63.27 200,850
2020-08-25 $66.45 $66.72 $65.52 $66.00 $63.12 140,081
2020-08-24 $64.98 $65.69 $64.24 $65.68 $62.81 177,758
2020-08-21 $64.69 $65.14 $63.99 $64.61 $61.79 145,626
2020-08-20 $64.23 $65.33 $64.09 $65.07 $62.23 190,025
2020-08-19 $64.49 $65.92 $64.46 $65.33 $62.48 164,280
2020-08-18 $65.89 $65.97 $63.97 $64.17 $61.37 180,693
2020-08-17 $66.88 $67.00 $65.66 $66.10 $63.21 167,407
2020-08-14 $65.23 $67.84 $64.88 $66.97 $64.04 136,534
2020-08-13 $65.90 $66.58 $65.48 $65.69 $62.82 134,278
2020-08-12 $68.49 $68.49 $65.83 $66.60 $63.69 208,096
2020-08-11 $67.74 $69.35 $67.40 $67.47 $64.52 230,242
2020-08-10 $64.92 $67.36 $64.92 $66.58 $63.67 160,316
2020-08-07 $63.62 $64.83 $63.57 $64.81 $61.98 156,536
2020-08-06 $63.03 $64.36 $63.03 $64.03 $61.23 154,187
2020-08-05 $62.53 $63.60 $61.76 $63.46 $60.69 188,322
2020-08-04 $60.39 $62.49 $60.39 $61.72 $59.02 193,354
2020-08-03 $61.22 $61.22 $59.93 $60.83 $58.17 245,408
2020-07-31 $60.14 $61.04 $59.32 $60.99 $58.33 230,945
2020-07-30 $60.87 $61.21 $59.82 $60.80 $58.14 241,482
2020-07-29 $62.00 $62.66 $61.17 $62.09 $59.38 255,895
2020-07-28 $61.85 $62.45 $61.33 $61.63 $58.94 225,907
2020-07-27 $62.64 $62.64 $61.50 $62.41 $59.68 199,036
2020-07-24 $63.28 $63.80 $62.32 $62.87 $60.12 145,804
2020-07-23 $62.59 $63.63 $62.06 $63.17 $60.41 271,782
2020-07-22 $61.13 $62.98 $61.13 $62.84 $60.10 218,066
2020-07-21 $65.00 $67.14 $60.64 $61.92 $59.22 438,570
2020-07-20 $62.67 $63.05 $61.22 $62.49 $59.76 344,752
2020-07-17 $65.90 $66.08 $63.08 $63.29 $60.53 260,907
2020-07-16 $64.23 $65.93 $64.07 $65.45 $62.59 443,973
2020-07-15 $63.03 $65.12 $62.86 $64.50 $61.68 432,328
2020-07-14 $59.90 $61.27 $59.79 $61.18 $58.51 161,871
2020-07-13 $61.13 $61.61 $59.54 $60.03 $57.41 235,404
2020-07-10 $58.26 $60.35 $58.21 $60.07 $57.45 294,998
2020-07-09 $58.53 $58.53 $56.56 $57.77 $55.25 305,781
2020-07-08 $58.04 $58.98 $57.94 $58.89 $56.32 234,996
2020-07-07 $60.02 $60.31 $58.30 $58.37 $55.82 241,413
2020-07-06 $60.79 $61.60 $59.70 $61.19 $58.52 206,000
2020-07-02 $59.40 $60.84 $58.48 $59.14 $56.56 480,105
2020-07-01 $61.04 $61.45 $57.93 $58.02 $55.49 418,035
2020-06-30 $59.91 $61.66 $59.90 $60.98 $58.32 234,320
2020-06-29 $58.17 $61.52 $57.80 $60.57 $57.92 252,875
2020-06-26 $59.71 $60.08 $56.82 $57.08 $54.59 520,068
2020-06-25 $58.81 $60.26 $58.32 $60.15 $57.52 196,314
2020-06-24 $60.80 $61.17 $59.25 $59.33 $56.74 282,926
2020-06-23 $62.34 $62.34 $60.17 $61.60 $58.91 299,258
2020-06-22 $60.49 $61.92 $59.73 $61.42 $58.74 188,355
2020-06-19 $62.98 $63.80 $60.12 $61.35 $58.67 332,057
2020-06-18 $61.74 $63.53 $61.42 $62.24 $59.52 206,784
2020-06-17 $63.33 $63.92 $62.21 $62.52 $59.79 173,618
2020-06-16 $65.48 $66.77 $63.15 $63.43 $60.66 229,046
2020-06-15 $58.67 $62.41 $58.59 $61.65 $58.96 162,413
2020-06-12 $61.23 $62.15 $59.61 $61.18 $58.51 313,714
2020-06-11 $62.10 $62.17 $59.27 $59.33 $56.30 293,340
2020-06-10 $67.28 $67.28 $64.81 $65.37 $62.03 220,323
2020-06-09 $67.35 $68.65 $66.68 $67.80 $64.33 206,409
2020-06-08 $69.77 $70.44 $68.06 $68.99 $65.46 285,641
2020-06-05 $69.90 $71.54 $68.51 $68.77 $65.25 295,239
2020-06-04 $64.21 $67.56 $63.62 $66.93 $63.51 273,084
2020-06-03 $64.26 $65.57 $64.26 $65.06 $61.73 213,169
2020-06-02 $62.75 $63.70 $62.12 $62.90 $59.68 205,277
2020-06-01 $63.18 $63.18 $61.81 $61.89 $58.73 239,831
2020-05-29 $63.60 $63.75 $61.80 $62.74 $59.53 213,133
2020-05-28 $67.54 $67.54 $64.49 $64.71 $61.40 165,562
2020-05-27 $63.96 $66.83 $63.96 $66.65 $63.24 312,956
2020-05-26 $64.27 $65.49 $61.87 $62.26 $59.08 382,526
2020-05-22 $61.84 $62.13 $60.89 $61.88 $58.72 219,611
2020-05-21 $60.47 $61.91 $60.38 $61.57 $58.42 249,347
2020-05-20 $58.82 $61.04 $58.82 $60.84 $57.73 269,661
2020-05-19 $58.72 $59.99 $57.44 $57.45 $54.51 170,403
2020-05-18 $57.90 $59.82 $57.59 $59.46 $56.42 226,055
2020-05-15 $54.01 $55.92 $53.23 $55.12 $52.30 242,944
2020-05-14 $53.00 $54.54 $51.62 $54.23 $51.46 272,574
2020-05-13 $56.07 $56.07 $53.90 $54.51 $51.72 200,941
2020-05-12 $58.81 $59.30 $56.82 $56.82 $53.92 206,024
2020-05-11 $60.25 $60.82 $58.64 $59.01 $55.99 470,903
2020-05-08 $60.30 $61.45 $59.42 $61.32 $58.19 202,394
2020-05-07 $59.89 $60.58 $58.56 $59.04 $56.02 215,299
2020-05-06 $61.05 $61.27 $58.31 $58.51 $55.52 392,048
2020-05-05 $60.50 $62.02 $59.94 $60.86 $57.75 375,878
2020-05-04 $56.34 $59.68 $54.52 $59.29 $56.26 368,273
2020-05-01 $57.69 $58.55 $56.78 $57.56 $54.62 398,196
2020-04-30 $60.22 $60.55 $59.01 $59.30 $56.27 410,337
2020-04-29 $62.65 $63.23 $61.31 $61.63 $58.48 333,693
2020-04-28 $60.69 $61.76 $59.26 $60.32 $57.24 379,791
2020-04-27 $56.31 $59.26 $56.31 $58.94 $55.93 314,666
2020-04-24 $56.39 $56.43 $54.78 $56.07 $53.20 225,633
2020-04-23 $53.89 $56.63 $53.80 $56.13 $53.26 321,123
2020-04-22 $55.08 $55.28 $53.20 $53.45 $50.72 209,028
2020-04-21 $51.78 $54.39 $51.30 $53.70 $50.95 489,547
2020-04-20 $55.05 $56.24 $52.13 $53.04 $50.33 361,814
2020-04-17 $57.17 $59.00 $55.52 $56.56 $53.67 413,631
2020-04-16 $54.39 $55.31 $53.25 $54.88 $52.07 426,091
2020-04-15 $54.01 $55.88 $51.42 $54.80 $52.00 599,178
2020-04-14 $58.07 $58.43 $55.97 $56.47 $53.58 394,158
2020-04-13 $61.02 $61.02 $55.61 $56.55 $53.66 385,688
2020-04-09 $65.83 $68.93 $60.86 $61.67 $58.52 535,705
2020-04-08 $64.98 $65.65 $63.39 $64.35 $61.06 414,747
2020-04-07 $61.73 $64.71 $60.72 $64.45 $61.16 508,719
2020-04-06 $58.02 $60.15 $56.12 $59.75 $56.70 457,233
2020-04-03 $56.19 $57.97 $53.85 $55.48 $52.64 381,678
2020-04-02 $58.04 $60.21 $56.08 $57.15 $54.23 244,757
2020-04-01 $59.67 $61.02 $57.01 $58.26 $55.28 316,735
2020-03-31 $60.15 $62.69 $60.11 $62.56 $59.36 297,742
2020-03-30 $58.29 $61.45 $55.43 $60.54 $57.44 272,580
2020-03-27 $59.02 $60.49 $57.50 $58.43 $55.44 220,558
2020-03-26 $60.50 $63.29 $60.10 $62.13 $58.95 338,919
2020-03-25 $58.12 $62.99 $56.68 $60.29 $57.21 527,920
2020-03-24 $58.51 $61.29 $57.08 $59.48 $56.44 403,884
2020-03-23 $54.75 $56.43 $50.69 $54.81 $52.01 436,489
2020-03-20 $57.57 $60.45 $54.53 $54.89 $52.08 533,414
2020-03-19 $54.56 $59.32 $52.23 $57.26 $54.33 435,819
2020-03-18 $57.00 $58.53 $50.78 $54.39 $51.61 540,599
2020-03-17 $58.17 $62.01 $54.32 $60.98 $57.86 515,458
2020-03-16 $57.25 $59.50 $56.09 $56.79 $53.89 646,349
2020-03-13 $59.08 $65.02 $57.68 $64.97 $61.65 533,112
2020-03-12 $54.52 $58.63 $51.97 $55.57 $52.73 526,519
2020-03-11 $63.89 $64.75 $59.97 $60.35 $57.26 376,734
2020-03-10 $64.15 $66.08 $61.26 $65.99 $62.62 449,323
2020-03-09 $65.22 $66.14 $61.46 $61.95 $58.78 501,979
2020-03-06 $69.78 $71.87 $69.35 $70.62 $67.01 333,976
2020-03-05 $71.33 $72.30 $71.15 $71.96 $68.28 335,609
2020-03-04 $72.99 $73.67 $71.18 $73.50 $69.74 210,358
2020-03-03 $72.72 $74.71 $70.64 $71.73 $68.06 235,255
2020-03-02 $72.02 $72.79 $70.30 $72.76 $69.04 270,720
2020-02-28 $69.58 $73.37 $69.49 $71.53 $67.87 547,986
2020-02-27 $72.70 $74.97 $70.60 $72.11 $68.42 279,282
2020-02-26 $75.92 $75.92 $73.97 $74.79 $70.50 534,959
2020-02-25 $76.27 $76.37 $74.53 $75.14 $70.83 385,761
2020-02-24 $76.87 $77.18 $75.38 $76.18 $71.81 259,964
2020-02-21 $79.54 $80.12 $78.61 $80.02 $75.43 284,100
2020-02-20 $78.02 $80.45 $78.02 $80.11 $75.51 252,584
2020-02-19 $77.86 $78.39 $77.19 $78.20 $73.71 182,953
2020-02-18 $76.87 $77.81 $75.95 $77.68 $73.22 201,897
2020-02-14 $78.17 $78.43 $77.07 $77.22 $72.79 90,170
2020-02-13 $78.94 $79.40 $78.01 $78.35 $73.85 143,138
2020-02-12 $79.45 $80.19 $78.92 $79.56 $74.99 345,812
2020-02-11 $78.66 $78.89 $77.96 $78.49 $73.98 178,761
2020-02-10 $75.95 $78.01 $75.95 $77.99 $73.51 155,902
2020-02-07 $77.29 $77.77 $76.29 $76.42 $72.03 156,487
2020-02-06 $79.67 $79.67 $77.82 $77.85 $73.38 110,784
2020-02-05 $78.91 $79.66 $78.80 $79.12 $74.58 178,553
2020-02-04 $77.42 $78.52 $76.80 $77.83 $73.36 195,430
2020-02-03 $76.34 $76.79 $75.87 $76.41 $72.02 265,392
2020-01-31 $77.86 $78.14 $76.01 $76.13 $71.76 301,280
2020-01-30 $77.77 $79.37 $77.54 $78.56 $74.05 208,707
2020-01-29 $79.17 $79.94 $78.50 $78.70 $74.18 169,005
2020-01-28 $79.09 $79.60 $77.97 $79.19 $74.64 195,515
2020-01-27 $79.82 $80.43 $78.72 $78.76 $74.24 623,763
2020-01-24 $82.55 $82.67 $80.18 $81.63 $76.94 656,480
2020-01-23 $83.06 $83.06 $78.14 $82.35 $77.62 1,242,173
2020-01-22 $75.56 $75.69 $74.88 $75.30 $70.98 421,113
2020-01-21 $76.79 $76.84 $73.88 $75.12 $70.81 449,940
2020-01-17 $80.29 $80.31 $77.18 $77.38 $72.94 336,379
2020-01-16 $79.55 $80.70 $79.40 $79.79 $75.21 649,520
2020-01-15 $78.91 $79.88 $78.45 $78.99 $74.46 385,529
2020-01-14 $80.26 $80.57 $78.95 $79.15 $74.61 554,520
2020-01-13 $80.61 $80.78 $79.58 $80.63 $76.00 280,272
2020-01-10 $80.82 $81.07 $79.76 $80.48 $75.86 210,125
2020-01-09 $81.62 $81.62 $80.70 $80.95 $76.30 174,528
2020-01-08 $81.79 $82.47 $81.16 $81.21 $76.55 134,044
2020-01-07 $81.26 $81.78 $80.96 $81.66 $76.97 238,574
2020-01-06 $82.24 $82.47 $81.66 $81.75 $77.06 274,656
2020-01-03 $82.18 $83.23 $81.99 $83.03 $78.26 249,049
2020-01-02 $83.42 $83.56 $81.89 $83.48 $78.69 214,597
2019-12-31 $82.38 $83.54 $82.38 $82.85 $78.09 363,058
2019-12-30 $84.34 $84.34 $82.44 $82.50 $77.76 219,460
2019-12-27 $85.29 $85.75 $83.34 $84.36 $79.52 247,904
2019-12-26 $84.50 $85.65 $84.46 $85.19 $80.30 461,365
2019-12-24 $85.12 $85.61 $84.16 $84.43 $79.58 279,238
2019-12-23 $84.98 $85.51 $84.26 $85.11 $80.22 128,934
2019-12-20 $84.43 $85.22 $84.22 $84.94 $80.06 755,761
2019-12-19 $83.62 $84.39 $83.12 $84.07 $79.24 212,476
2019-12-18 $83.30 $83.94 $82.63 $83.63 $78.83 205,811
2019-12-17 $82.78 $83.52 $82.38 $83.05 $78.28 290,042
2019-12-16 $83.95 $84.65 $82.31 $82.60 $77.86 194,219
2019-12-13 $83.59 $83.95 $82.32 $83.24 $78.46 121,447
2019-12-12 $82.44 $84.07 $81.97 $83.72 $78.91 133,826
2019-12-11 $82.33 $83.23 $82.15 $83.03 $77.84 118,119
2019-12-10 $81.95 $82.34 $81.32 $82.08 $76.95 113,735
2019-12-09 $81.66 $82.44 $81.66 $81.96 $76.83 157,612
2019-12-06 $82.05 $82.53 $81.81 $81.97 $76.84 144,310
2019-12-05 $81.04 $81.46 $80.39 $80.91 $75.85 101,791
2019-12-04 $80.76 $82.07 $80.55 $80.59 $75.55 145,441
2019-12-03 $79.62 $80.24 $78.81 $80.18 $75.16 161,541
2019-12-02 $81.14 $81.55 $80.26 $80.60 $75.56 180,987
2019-11-29 $81.22 $81.92 $80.54 $80.83 $75.77 88,412
2019-11-27 $81.96 $82.11 $80.99 $81.47 $76.37 181,382
2019-11-26 $83.32 $83.64 $81.27 $81.63 $76.52 285,782
2019-11-25 $83.07 $83.89 $82.65 $83.36 $78.15 226,905
2019-11-22 $82.61 $83.03 $82.39 $82.85 $77.67 82,291
2019-11-21 $82.78 $83.08 $81.66 $82.49 $77.33 143,239
2019-11-20 $81.79 $82.79 $81.25 $82.75 $77.57 326,749
2019-11-19 $80.93 $82.63 $80.39 $82.27 $77.12 191,239
2019-11-18 $80.16 $80.98 $79.58 $80.35 $75.32 181,715
2019-11-15 $81.25 $81.57 $80.38 $80.67 $75.62 144,915
2019-11-14 $80.93 $81.37 $80.36 $80.59 $75.55 148,731
2019-11-13 $81.12 $81.84 $80.77 $81.01 $75.94 175,793
2019-11-12 $83.46 $83.83 $81.57 $82.07 $76.94 135,839
2019-11-11 $83.53 $84.39 $83.08 $83.28 $78.07 138,421
2019-11-08 $84.71 $85.10 $83.68 $84.39 $79.11 114,183
2019-11-07 $85.64 $86.01 $84.77 $84.94 $79.63 129,998
2019-11-06 $84.72 $84.82 $83.53 $84.77 $79.47 172,499
2019-11-05 $83.26 $85.04 $83.09 $84.75 $79.45 248,333
2019-11-04 $81.84 $82.89 $81.60 $82.71 $77.54 188,239
2019-11-01 $79.98 $81.55 $79.98 $81.14 $76.06 151,872
2019-10-31 $80.04 $80.58 $79.30 $79.55 $74.57 244,878
2019-10-30 $81.60 $81.64 $79.41 $80.20 $75.18 171,031
2019-10-29 $80.94 $81.85 $80.79 $81.81 $76.69 150,737
2019-10-28 $80.82 $81.99 $80.36 $81.29 $76.21 226,253
2019-10-25 $79.77 $81.56 $79.64 $80.66 $75.61 214,011
2019-10-24 $79.86 $80.07 $75.37 $79.85 $74.86 330,221
2019-10-23 $78.58 $79.72 $77.01 $79.41 $74.44 398,394
2019-10-22 $75.72 $78.97 $74.48 $78.74 $73.81 354,880
2019-10-21 $75.79 $76.88 $75.72 $76.23 $71.46 349,991
2019-10-18 $74.26 $75.09 $73.55 $74.84 $70.16 454,034
2019-10-17 $75.00 $75.25 $74.33 $74.75 $70.07 236,620
2019-10-16 $75.10 $76.04 $74.03 $74.53 $69.87 297,050
2019-10-15 $76.11 $76.90 $75.40 $75.67 $70.94 206,966
2019-10-14 $74.82 $76.15 $74.73 $75.97 $71.22 133,783
2019-10-11 $75.37 $77.22 $75.36 $75.39 $70.67 221,752
2019-10-10 $73.08 $74.13 $72.97 $73.88 $69.26 194,417
2019-10-09 $73.57 $73.57 $72.22 $72.78 $68.23 154,220
2019-10-08 $72.52 $73.26 $71.79 $72.85 $68.29 142,404
2019-10-07 $73.84 $74.26 $73.13 $73.60 $69.00 117,287
2019-10-04 $73.87 $74.51 $72.59 $74.40 $69.75 283,466
2019-10-03 $72.86 $74.00 $71.28 $73.93 $69.31 248,728
2019-10-02 $74.93 $75.28 $72.66 $73.32 $68.73 194,470
2019-10-01 $78.16 $79.03 $75.50 $75.80 $71.06 277,731
2019-09-30 $77.77 $78.25 $77.33 $77.53 $72.68 142,178
2019-09-27 $78.42 $79.16 $77.16 $77.41 $72.57 148,743
2019-09-26 $78.84 $78.84 $77.71 $77.74 $72.88 133,526
2019-09-25 $78.02 $79.57 $77.86 $78.95 $74.01 326,377
2019-09-24 $78.74 $79.10 $76.94 $77.68 $72.82 211,793
2019-09-23 $77.80 $79.35 $77.56 $78.65 $73.73 198,968
2019-09-20 $77.83 $79.25 $77.65 $77.67 $72.81 575,381
2019-09-19 $79.86 $80.30 $77.50 $77.76 $72.90 266,106
2019-09-18 $80.62 $80.82 $79.39 $80.03 $75.02 188,940
2019-09-17 $80.69 $81.25 $79.48 $80.85 $75.79 213,735
2019-09-16 $81.16 $81.95 $81.02 $81.38 $76.29 303,157
2019-09-13 $81.14 $82.52 $80.13 $81.79 $76.67 311,792
2019-09-12 $80.00 $80.89 $78.61 $80.66 $75.61 288,987
2019-09-11 $79.90 $80.54 $78.48 $80.51 $75.05 359,112
2019-09-10 $77.69 $79.93 $76.93 $79.52 $74.12 356,282
2019-09-09 $75.94 $77.88 $75.61 $77.75 $72.47 327,638
2019-09-06 $75.94 $76.86 $75.25 $75.49 $70.37 229,718
2019-09-05 $74.43 $76.20 $74.37 $75.75 $70.61 269,069
2019-09-04 $73.56 $73.78 $72.99 $73.52 $68.53 169,544
2019-09-03 $73.27 $73.27 $71.44 $72.50 $67.58 250,515
2019-08-30 $74.41 $74.67 $73.28 $74.22 $69.18 174,922
2019-08-29 $73.76 $74.52 $72.93 $73.89 $68.88 145,340
2019-08-28 $71.84 $73.41 $71.75 $72.76 $67.82 197,617
2019-08-27 $73.39 $73.39 $71.63 $71.97 $67.09 276,651
2019-08-26 $73.18 $73.25 $71.73 $72.76 $67.82 181,921
2019-08-23 $74.79 $74.79 $71.96 $72.18 $67.28 199,112
2019-08-22 $76.23 $76.62 $75.14 $75.45 $70.33 163,494
2019-08-21 $75.96 $76.51 $75.37 $75.77 $70.63 184,177
2019-08-20 $75.15 $75.47 $74.67 $74.93 $69.84 206,241
2019-08-19 $75.26 $75.66 $74.42 $75.25 $70.14 219,419
2019-08-16 $72.04 $74.30 $71.73 $74.12 $69.09 236,640
2019-08-15 $72.89 $73.06 $71.41 $71.59 $66.73 245,284
2019-08-14 $73.58 $73.82 $71.93 $72.60 $67.67 226,738
2019-08-13 $74.21 $76.47 $74.21 $74.98 $69.89 148,218
2019-08-12 $74.77 $74.77 $73.93 $74.52 $69.46 292,851
2019-08-09 $76.06 $76.06 $74.44 $75.04 $69.95 188,833
2019-08-08 $75.22 $76.74 $75.00 $76.40 $71.22 330,868
2019-08-07 $73.20 $74.80 $72.65 $74.57 $69.51 213,113
2019-08-06 $73.90 $74.35 $72.72 $74.28 $69.24 183,428
2019-08-05 $74.05 $74.16 $72.57 $73.34 $68.36 283,218
2019-08-02 $75.11 $75.98 $74.70 $75.77 $70.63 205,080
2019-08-01 $76.81 $78.13 $75.33 $75.83 $70.68 282,265
2019-07-31 $78.04 $78.97 $76.34 $76.86 $71.64 286,593
2019-07-30 $76.30 $78.39 $75.96 $78.11 $72.81 174,218
2019-07-29 $77.01 $77.52 $76.56 $77.02 $71.79 140,404
2019-07-26 $76.45 $77.62 $75.72 $77.13 $71.90 172,594
2019-07-25 $77.77 $77.83 $76.32 $76.55 $71.35 180,806
2019-07-24 $76.34 $77.91 $76.34 $77.83 $72.55 236,886
2019-07-23 $76.82 $77.86 $76.26 $76.65 $71.45 256,477
2019-07-22 $75.31 $76.80 $74.22 $76.36 $71.18 264,327
2019-07-19 $77.71 $78.33 $75.03 $75.12 $70.02 354,727
2019-07-18 $77.88 $79.80 $75.60 $77.80 $72.52 387,021
2019-07-17 $76.41 $76.76 $75.20 $75.86 $70.71 269,973
2019-07-16 $76.05 $77.68 $75.82 $76.86 $71.64 231,509
2019-07-15 $77.20 $77.29 $75.66 $75.88 $70.73 244,949
2019-07-12 $75.66 $77.37 $75.54 $77.23 $71.99 218,462
2019-07-11 $75.08 $75.50 $74.08 $75.50 $70.38 173,377
2019-07-10 $75.80 $76.02 $74.99 $75.02 $69.93 235,280
2019-07-09 $76.25 $76.29 $74.94 $75.43 $70.31 263,847
2019-07-08 $77.50 $77.89 $76.68 $76.75 $71.54 171,487
2019-07-05 $77.01 $78.00 $76.70 $77.94 $72.65 153,957
2019-07-03 $77.48 $77.50 $76.70 $77.39 $72.14 151,772
2019-07-02 $78.64 $78.64 $76.94 $77.26 $72.02 195,754
2019-07-01 $80.24 $80.24 $78.36 $78.97 $73.61 191,836
2019-06-28 $77.79 $79.56 $77.79 $79.29 $73.91 395,068
2019-06-27 $76.60 $77.80 $76.60 $77.74 $72.46 155,575
2019-06-26 $76.02 $76.99 $75.80 $76.33 $71.15 186,016
2019-06-25 $75.69 $76.10 $74.74 $75.69 $70.55 311,736
2019-06-24 $77.57 $77.61 $75.40 $75.40 $70.28 242,719
2019-06-21 $77.07 $78.98 $77.05 $77.45 $72.19 423,104
2019-06-20 $76.97 $77.61 $76.22 $77.50 $72.24 293,015
2019-06-19 $75.52 $76.58 $75.52 $76.01 $70.85 288,498
2019-06-18 $73.40 $75.54 $73.06 $75.49 $70.37 239,529
2019-06-17 $74.08 $74.51 $72.58 $72.73 $67.79 369,662
2019-06-14 $74.75 $74.75 $73.23 $74.01 $68.99 302,130
2019-06-13 $74.86 $75.42 $74.20 $74.80 $69.72 335,433
2019-06-12 $75.27 $75.35 $74.44 $74.87 $69.36 256,913
2019-06-11 $75.88 $76.35 $75.14 $75.32 $69.78 248,420
2019-06-10 $74.59 $75.84 $74.59 $75.23 $69.70 160,672
2019-06-07 $73.89 $74.76 $73.26 $74.37 $68.90 213,443
2019-06-06 $73.21 $73.97 $72.35 $73.60 $68.19 223,061
2019-06-05 $73.83 $73.86 $72.06 $73.37 $67.97 197,809
2019-06-04 $71.75 $73.91 $71.62 $73.65 $68.23 242,194
2019-06-03 $70.09 $71.07 $69.50 $70.84 $65.63 329,113
2019-05-31 $71.07 $71.07 $69.71 $69.82 $64.68 253,111
2019-05-30 $72.62 $73.53 $71.78 $72.16 $66.85 188,809
2019-05-29 $72.90 $73.47 $72.13 $72.50 $67.17 202,261
2019-05-28 $73.41 $74.15 $73.13 $73.37 $67.97 246,498
2019-05-24 $74.11 $74.11 $72.78 $73.28 $67.89 183,234
2019-05-23 $74.16 $74.54 $73.19 $73.46 $68.06 190,369
2019-05-22 $76.59 $76.74 $74.84 $75.12 $69.59 162,640
2019-05-21 $76.27 $76.76 $75.72 $76.63 $70.99 107,904
2019-05-20 $76.28 $77.30 $75.58 $75.77 $70.20 178,197
2019-05-17 $76.56 $77.46 $76.05 $77.00 $71.34 274,310
2019-05-16 $77.70 $78.63 $77.16 $77.49 $71.79 194,798
2019-05-15 $75.83 $77.77 $75.72 $77.37 $71.68 111,988
2019-05-14 $75.41 $76.97 $75.26 $76.65 $71.01 149,526
2019-05-13 $74.66 $75.61 $74.32 $75.46 $69.91 206,428
2019-05-10 $75.30 $76.52 $74.31 $76.20 $70.59 139,758
2019-05-09 $74.32 $76.00 $73.51 $75.64 $70.08 175,423
2019-05-08 $75.58 $75.89 $74.85 $75.08 $69.56 127,107
2019-05-07 $76.30 $77.37 $73.96 $75.37 $69.83 238,372
2019-05-06 $76.64 $78.81 $76.47 $77.42 $71.72 464,024
2019-05-03 $77.27 $78.97 $77.27 $78.28 $72.52 184,916
2019-05-02 $76.76 $76.88 $75.34 $76.57 $70.94 158,741
2019-05-01 $77.26 $78.03 $76.45 $76.99 $71.33 145,793
2019-04-30 $77.66 $77.98 $76.40 $77.13 $71.46 217,886
2019-04-29 $77.11 $77.81 $76.53 $77.60 $71.89 197,901
2019-04-26 $75.34 $77.42 $75.05 $77.42 $71.72 163,676
2019-04-25 $78.24 $78.24 $75.22 $75.42 $69.87 228,050
2019-04-24 $78.19 $82.27 $76.08 $78.59 $72.81 231,641
2019-04-23 $77.10 $78.54 $76.87 $78.11 $72.36 253,762
2019-04-22 $78.00 $78.33 $76.56 $77.23 $71.55 130,454
2019-04-18 $77.46 $78.75 $77.23 $78.26 $72.50 157,460
2019-04-17 $78.36 $78.84 $77.01 $77.40 $71.71 127,851
2019-04-16 $77.58 $78.14 $76.58 $78.12 $72.37 155,973
2019-04-15 $79.33 $80.00 $76.68 $77.18 $71.50 227,729
2019-04-12 $77.92 $80.04 $77.65 $79.39 $73.55 190,617
2019-04-11 $77.02 $77.96 $76.33 $77.34 $71.65 149,301
2019-04-10 $75.98 $77.03 $75.39 $76.75 $71.10 148,128
2019-04-09 $77.31 $77.31 $75.75 $75.94 $70.35 140,139
2019-04-08 $78.01 $78.26 $77.27 $77.47 $71.77 117,705
2019-04-05 $78.50 $79.65 $78.03 $78.42 $72.65 186,999
2019-04-04 $77.39 $78.59 $76.84 $78.03 $72.29 128,425
2019-04-03 $77.60 $78.07 $76.95 $77.24 $71.56 102,572
2019-04-02 $77.15 $77.62 $76.27 $76.95 $71.29 174,458
2019-04-01 $77.05 $78.20 $76.30 $77.33 $71.64 177,896
2019-03-29 $76.09 $76.72 $75.31 $76.37 $70.75 307,115
2019-03-28 $75.05 $75.90 $74.40 $75.33 $69.79 197,964
2019-03-27 $74.13 $75.47 $73.88 $75.14 $69.61 313,134
2019-03-26 $72.65 $74.44 $72.65 $74.32 $68.85 273,780
2019-03-25 $72.03 $73.18 $71.55 $71.95 $66.66 447,004
2019-03-22 $76.93 $76.93 $72.14 $72.20 $66.89 392,108
2019-03-21 $76.15 $78.30 $76.11 $77.85 $72.12 222,070
2019-03-20 $76.25 $77.41 $75.29 $76.29 $70.68 217,008
2019-03-19 $77.14 $77.52 $76.44 $76.55 $70.92 202,873
2019-03-18 $75.50 $76.90 $75.38 $76.70 $71.06 152,854
2019-03-15 $75.76 $76.40 $74.96 $75.30 $69.76 516,946
2019-03-14 $76.43 $76.58 $75.17 $75.34 $69.80 197,038
2019-03-13 $76.32 $77.27 $76.26 $76.62 $70.98 216,138
2019-03-12 $76.04 $76.33 $75.41 $76.01 $70.42 143,746
2019-03-11 $75.21 $76.06 $74.81 $76.00 $70.41 155,873
2019-03-08 $74.89 $75.47 $74.59 $75.20 $69.67 152,535
2019-03-07 $75.38 $75.75 $74.19 $75.44 $69.89 204,970
2019-03-06 $76.60 $76.67 $75.16 $75.40 $69.85 274,982
2019-03-05 $77.38 $77.58 $76.65 $76.68 $71.04 113,135
2019-03-04 $77.62 $78.81 $77.18 $77.48 $71.78 150,083
2019-03-01 $79.45 $79.88 $77.53 $77.61 $71.90 313,141
2019-02-28 $78.37 $79.89 $78.12 $79.50 $73.22 306,512
2019-02-27 $77.89 $78.69 $77.40 $78.53 $72.32 164,718
2019-02-26 $78.12 $78.83 $77.81 $78.23 $72.05 297,636
2019-02-25 $77.90 $79.39 $77.78 $78.55 $72.34 218,329
2019-02-22 $77.50 $77.91 $76.92 $77.60 $71.47 197,237
2019-02-21 $78.97 $79.17 $76.46 $77.05 $70.96 234,249
2019-02-20 $78.15 $79.38 $77.80 $79.10 $72.85 203,292
2019-02-19 $77.12 $78.47 $77.12 $78.08 $71.91 248,568
2019-02-15 $76.83 $77.95 $76.05 $77.67 $71.53 290,166
2019-02-14 $74.32 $76.56 $74.26 $76.32 $70.29 256,167
2019-02-13 $74.50 $75.47 $74.17 $75.02 $69.09 130,788
2019-02-12 $73.97 $74.83 $73.58 $74.44 $68.56 211,865
2019-02-11 $73.08 $73.55 $72.69 $73.47 $67.66 147,690
2019-02-08 $73.25 $74.18 $72.52 $72.88 $67.12 205,930
2019-02-07 $74.06 $74.47 $72.83 $73.83 $68.00 201,116
2019-02-06 $75.47 $76.00 $74.57 $74.61 $68.71 116,259
2019-02-05 $75.49 $76.28 $75.33 $75.70 $69.72 154,184
2019-02-04 $75.21 $76.14 $74.66 $75.72 $69.74 161,267
2019-02-01 $75.58 $75.89 $74.62 $75.38 $69.42 182,577
2019-01-31 $77.16 $77.27 $75.42 $75.68 $69.70 188,183
2019-01-30 $76.60 $77.68 $75.53 $77.09 $71.00 201,700
2019-01-29 $75.22 $77.67 $74.80 $76.41 $70.37 459,695
2019-01-28 $73.13 $76.07 $72.51 $75.06 $69.13 404,734
2019-01-25 $72.89 $74.66 $72.40 $74.24 $68.37 359,671
2019-01-24 $71.49 $72.10 $70.95 $72.04 $66.35 219,434
2019-01-23 $71.34 $72.06 $70.78 $71.52 $65.87 449,633
2019-01-22 $75.14 $75.91 $69.61 $71.79 $66.12 699,635
2019-01-18 $72.70 $74.23 $72.70 $73.44 $67.64 355,541
2019-01-17 $70.86 $72.75 $70.86 $72.40 $66.68 430,513
2019-01-16 $70.84 $71.90 $70.84 $71.13 $65.51 203,351
2019-01-15 $71.58 $71.82 $70.51 $70.99 $65.38 163,428
2019-01-14 $71.69 $72.81 $70.93 $71.50 $65.85 185,536
2019-01-11 $71.86 $72.85 $71.71 $72.18 $66.48 180,792
2019-01-10 $71.47 $73.08 $71.40 $72.46 $66.73 191,488
2019-01-09 $72.31 $73.46 $69.94 $71.82 $66.14 451,431
2019-01-08 $71.30 $72.14 $70.29 $71.91 $66.23 236,744
2019-01-07 $71.12 $71.16 $70.06 $70.34 $64.78 215,138
2019-01-04 $69.25 $71.83 $69.25 $71.12 $65.50 283,256
2019-01-03 $70.37 $70.48 $67.59 $67.99 $62.62 251,845
2019-01-02 $69.39 $71.64 $67.64 $70.73 $65.14 344,828
2018-12-31 $71.69 $72.13 $70.01 $70.81 $65.21 370,173
2018-12-28 $72.47 $72.99 $70.75 $71.17 $65.55 212,270
2018-12-27 $70.42 $72.75 $69.66 $72.23 $66.52 375,436
2018-12-26 $68.61 $71.95 $68.61 $71.79 $66.12 530,920
2018-12-24 $68.70 $69.61 $67.47 $68.44 $63.03 117,352
2018-12-21 $69.91 $70.69 $68.67 $69.11 $63.65 860,559
2018-12-20 $70.16 $71.48 $68.92 $69.69 $64.18 275,680
2018-12-19 $72.55 $74.02 $70.32 $70.65 $65.07 264,701
2018-12-18 $73.00 $73.96 $71.90 $72.36 $66.64 178,124
2018-12-17 $73.87 $74.82 $71.81 $72.15 $66.45 229,326
2018-12-14 $74.20 $75.32 $73.21 $73.68 $67.86 202,492
2018-12-13 $77.86 $77.86 $75.00 $75.15 $69.21 222,140
2018-12-12 $78.36 $78.80 $77.44 $77.91 $71.34 201,513
2018-12-11 $78.05 $78.91 $75.70 $77.03 $70.53 144,218
2018-12-10 $77.00 $77.20 $74.39 $76.71 $70.24 142,816
2018-12-07 $79.06 $79.68 $76.72 $77.27 $70.75 133,396
2018-12-06 $77.64 $78.94 $76.11 $78.79 $72.14 183,403
2018-12-04 $83.77 $83.77 $78.86 $79.02 $72.35 267,049
2018-12-03 $84.63 $85.06 $81.96 $83.90 $76.82 185,542
2018-11-30 $82.68 $84.33 $82.38 $83.51 $76.46 245,624
2018-11-29 $83.60 $84.95 $82.52 $83.16 $76.14 184,130
2018-11-28 $81.62 $84.29 $80.14 $84.15 $77.05 167,517
2018-11-27 $80.60 $81.64 $80.27 $81.16 $74.31 183,572
2018-11-26 $80.35 $82.35 $80.35 $81.18 $74.33 155,053
2018-11-23 $78.44 $81.01 $78.44 $79.42 $72.72 89,373
2018-11-21 $79.20 $80.92 $78.27 $79.73 $73.00 206,113
2018-11-20 $79.42 $80.70 $78.17 $78.61 $71.98 226,933
2018-11-19 $82.51 $83.33 $79.82 $80.45 $73.66 191,573
2018-11-16 $81.27 $83.16 $81.04 $82.81 $75.82 178,511
2018-11-15 $78.78 $81.78 $78.62 $81.70 $74.81 138,555
2018-11-14 $79.82 $81.09 $78.51 $79.42 $72.72 162,936
2018-11-13 $77.13 $80.16 $75.89 $78.84 $72.19 236,756
2018-11-12 $79.02 $79.24 $76.43 $76.53 $70.07 208,551
2018-11-09 $79.21 $80.00 $77.24 $78.71 $72.07 169,243
2018-11-08 $79.57 $80.91 $78.85 $79.87 $73.13 198,166
2018-11-07 $78.42 $80.11 $77.60 $79.69 $72.97 247,099
2018-11-06 $77.14 $78.33 $76.26 $78.29 $71.68 194,479
2018-11-05 $76.94 $78.13 $75.63 $77.49 $70.95 211,046
2018-11-02 $76.55 $77.35 $75.76 $76.52 $70.06 201,559
2018-11-01 $75.43 $77.20 $74.87 $76.27 $69.83 338,198
2018-10-31 $73.97 $75.26 $73.67 $74.93 $68.61 356,470
2018-10-30 $72.96 $74.83 $72.54 $73.03 $66.87 322,726
2018-10-29 $73.63 $74.64 $72.08 $73.03 $66.87 301,450
2018-10-26 $71.77 $73.58 $71.20 $72.50 $66.38 236,200
2018-10-25 $73.58 $73.58 $72.00 $72.75 $66.61 413,941
2018-10-24 $78.41 $78.41 $73.00 $73.37 $67.18 753,703
2018-10-23 $78.00 $83.00 $76.50 $78.39 $71.78 799,655
2018-10-22 $83.09 $85.07 $82.94 $83.83 $76.76 333,631
2018-10-19 $82.30 $83.53 $81.79 $82.60 $75.63 226,615
2018-10-18 $83.61 $84.45 $82.11 $82.46 $75.50 294,173
2018-10-17 $85.39 $85.72 $83.03 $84.27 $77.16 183,502
2018-10-16 $83.49 $85.45 $82.07 $85.28 $78.08 142,994
2018-10-15 $82.02 $84.06 $81.61 $83.31 $76.28 182,515
2018-10-12 $83.48 $83.48 $80.71 $82.00 $75.08 228,930
2018-10-11 $83.78 $84.54 $81.82 $81.90 $74.99 279,956
2018-10-10 $88.12 $88.41 $84.22 $84.29 $77.18 284,443
2018-10-09 $88.82 $89.95 $88.46 $88.61 $81.13 245,489
2018-10-08 $88.42 $89.45 $88.28 $89.08 $81.56 198,904
2018-10-05 $88.19 $89.23 $87.35 $88.74 $81.25 199,575
2018-10-04 $87.50 $88.59 $86.47 $88.04 $80.61 256,200
2018-10-03 $86.66 $88.18 $86.13 $87.62 $80.23 206,996
2018-10-02 $86.44 $87.24 $85.52 $86.13 $78.86 176,959
2018-10-01 $87.04 $87.10 $86.29 $86.60 $79.29 212,837
2018-09-28 $86.48 $86.91 $85.82 $86.59 $79.28 167,159
2018-09-27 $86.32 $87.21 $86.24 $86.65 $79.34 243,154
2018-09-26 $86.05 $87.00 $85.47 $86.29 $79.01 217,798
2018-09-25 $86.38 $87.06 $85.64 $86.07 $78.81 138,223
2018-09-24 $85.85 $86.40 $84.60 $86.25 $78.97 222,746
2018-09-21 $85.88 $86.10 $84.99 $85.69 $78.46 400,356
2018-09-20 $85.76 $86.24 $85.01 $85.64 $78.41 210,323
2018-09-19 $84.90 $85.71 $84.52 $84.89 $77.73 148,278
2018-09-18 $85.29 $85.47 $84.06 $84.86 $77.70 209,839
2018-09-17 $83.30 $84.42 $81.86 $84.25 $77.14 168,627
2018-09-14 $82.77 $84.02 $82.40 $83.17 $76.15 322,002
2018-09-13 $81.93 $82.90 $81.42 $82.64 $75.67 215,007
2018-09-12 $83.34 $83.55 $81.72 $81.90 $74.59 245,977
2018-09-11 $83.43 $83.89 $82.99 $83.07 $75.66 175,696
2018-09-10 $83.78 $84.88 $82.71 $83.76 $76.29 162,882
2018-09-07 $82.61 $83.40 $82.10 $83.08 $75.67 161,637
2018-09-06 $83.51 $83.78 $82.21 $83.28 $75.85 183,881
2018-09-05 $83.32 $83.77 $82.49 $83.45 $76.00 192,265
2018-09-04 $84.39 $84.98 $82.52 $83.41 $75.97 203,252
2018-08-31 $84.62 $85.22 $84.24 $84.45 $76.91 189,285
2018-08-30 $85.12 $85.76 $83.98 $85.12 $77.52 144,422
2018-08-29 $85.67 $86.01 $84.88 $85.28 $77.67 154,415
2018-08-28 $86.55 $87.38 $84.58 $85.52 $77.89 162,018
2018-08-27 $86.20 $87.23 $85.83 $86.38 $78.67 172,818
2018-08-24 $85.69 $86.95 $85.31 $85.75 $78.10 136,070
2018-08-23 $85.94 $86.48 $84.65 $85.28 $77.67 180,733
2018-08-22 $85.81 $86.54 $85.32 $85.91 $78.24 279,249
2018-08-21 $84.21 $86.49 $84.21 $85.83 $78.17 412,810
2018-08-20 $83.22 $84.00 $82.80 $83.76 $76.29 110,022
2018-08-17 $82.23 $83.37 $82.23 $83.01 $75.60 86,629
2018-08-16 $82.00 $82.38 $81.44 $82.19 $74.86 160,943
2018-08-15 $82.72 $83.02 $80.43 $81.56 $74.28 226,026
2018-08-14 $82.74 $84.39 $82.69 $83.49 $76.04 165,373
2018-08-13 $84.69 $84.69 $82.62 $82.77 $75.38 225,901
2018-08-10 $84.05 $84.75 $83.28 $84.34 $76.81 124,584
2018-08-09 $85.06 $85.42 $84.42 $84.57 $77.02 133,966
2018-08-08 $84.94 $85.88 $83.66 $85.09 $77.50 270,500
2018-08-07 $84.76 $85.70 $83.93 $85.37 $77.75 236,904
2018-08-06 $83.75 $84.56 $83.51 $84.03 $76.53 200,229
2018-08-03 $83.03 $83.67 $82.27 $83.58 $76.12 215,952
2018-08-02 $82.52 $83.78 $81.84 $83.01 $75.60 254,318
2018-08-01 $81.41 $83.50 $81.33 $82.93 $75.53 333,747
2018-07-31 $81.53 $82.89 $81.13 $82.34 $74.99 269,255
2018-07-30 $82.84 $83.26 $81.08 $81.39 $74.13 524,376
2018-07-27 $85.63 $85.63 $82.40 $82.84 $75.45 378,985
2018-07-26 $85.83 $86.34 $84.70 $85.18 $77.58 260,836
2018-07-25 $84.90 $86.27 $83.55 $86.08 $78.40 532,294
2018-07-24 $87.97 $88.69 $84.52 $84.90 $77.32 418,654
2018-07-23 $88.20 $89.49 $86.46 $86.75 $79.01 490,290
2018-07-20 $85.75 $91.12 $84.67 $88.28 $80.40 977,008
2018-07-19 $81.30 $86.91 $80.27 $84.15 $76.64 1,161,280
2018-07-18 $77.02 $78.33 $76.33 $77.29 $70.39 355,297
2018-07-17 $76.83 $77.32 $76.34 $76.98 $70.11 206,378
2018-07-16 $76.82 $77.46 $76.30 $77.00 $70.13 254,513
2018-07-13 $75.52 $77.09 $75.52 $76.86 $70.00 231,760
2018-07-12 $76.50 $76.50 $75.37 $75.67 $68.92 267,910
2018-07-11 $75.15 $76.73 $73.62 $75.78 $69.02 347,837
2018-07-10 $77.32 $77.36 $75.35 $75.70 $68.95 180,845
2018-07-09 $75.50 $77.36 $74.97 $77.04 $70.17 219,114
2018-07-06 $76.18 $76.87 $75.19 $75.32 $68.60 206,490
2018-07-05 $75.17 $75.99 $74.36 $75.96 $69.18 152,508
2018-07-03 $74.86 $75.47 $74.19 $74.78 $68.11 151,031
2018-07-02 $73.20 $74.14 $72.57 $74.14 $67.52 383,480
2018-06-29 $70.44 $75.23 $69.30 $74.23 $67.61 570,673
2018-06-28 $68.72 $69.19 $67.92 $69.08 $62.92 211,900
2018-06-27 $70.04 $70.84 $68.93 $68.97 $62.82 115,361
2018-06-26 $69.68 $70.28 $68.89 $69.85 $63.62 184,285
2018-06-25 $70.27 $70.27 $68.96 $69.34 $63.15 211,570
2018-06-22 $71.25 $71.92 $70.42 $70.54 $64.25 508,241
2018-06-21 $71.98 $72.08 $70.01 $70.35 $64.07 200,030
2018-06-20 $71.62 $72.43 $70.94 $72.08 $65.65 190,317
2018-06-19 $70.83 $71.62 $70.00 $71.22 $64.86 250,741
2018-06-18 $71.22 $72.42 $71.19 $71.91 $65.49 161,405
2018-06-15 $71.61 $72.15 $69.94 $71.66 $65.27 356,954
2018-06-14 $71.16 $71.96 $70.57 $71.91 $65.49 190,482
2018-06-13 $72.27 $72.27 $71.06 $71.24 $64.49 210,570
2018-06-12 $72.52 $73.00 $71.70 $72.37 $65.51 145,386
2018-06-11 $72.20 $73.16 $72.06 $72.41 $65.55 219,062
2018-06-08 $73.18 $73.57 $71.55 $72.12 $65.29 255,065
2018-06-07 $72.30 $73.60 $72.13 $73.32 $66.37 165,516
2018-06-06 $73.04 $73.51 $71.61 $72.02 $65.19 206,110
2018-06-05 $73.16 $73.48 $71.98 $72.99 $66.07 258,184
2018-06-04 $73.10 $73.88 $72.85 $73.21 $66.27 284,440
2018-06-01 $72.56 $72.98 $72.26 $72.79 $65.89 182,023
2018-05-31 $73.40 $73.43 $71.61 $71.90 $65.09 209,395
2018-05-30 $72.14 $74.01 $71.94 $73.42 $66.46 268,251
2018-05-29 $72.14 $72.88 $70.90 $71.68 $64.89 227,986
2018-05-25 $72.18 $72.76 $72.01 $72.49 $65.62 103,805
2018-05-24 $72.62 $73.13 $71.82 $72.67 $65.78 111,594
2018-05-23 $72.98 $72.98 $71.63 $72.61 $65.73 233,820
2018-05-22 $75.79 $76.09 $73.35 $73.40 $66.44 192,904
2018-05-21 $75.03 $76.26 $74.54 $75.79 $68.61 152,193
2018-05-18 $73.94 $75.11 $73.33 $74.80 $67.71 285,317
2018-05-17 $74.10 $75.40 $73.13 $73.87 $66.87 311,779
2018-05-16 $73.18 $75.35 $73.14 $74.31 $67.27 392,456
2018-05-15 $71.52 $73.09 $71.42 $73.00 $66.08 241,846
2018-05-14 $71.98 $72.81 $71.37 $71.91 $65.10 154,249
2018-05-11 $72.24 $73.00 $71.76 $71.84 $65.03 159,291
2018-05-10 $71.56 $72.60 $71.27 $72.27 $65.42 206,309
2018-05-09 $70.33 $71.97 $70.30 $71.29 $64.53 249,316
2018-05-08 $69.94 $70.34 $69.43 $70.14 $63.49 214,503
2018-05-07 $69.32 $70.82 $69.18 $69.76 $63.15 273,614
2018-05-04 $67.22 $70.03 $66.68 $69.14 $62.59 259,702
2018-05-03 $66.09 $68.01 $65.37 $67.39 $61.00 330,587
2018-05-02 $65.65 $67.02 $65.16 $66.16 $59.89 242,550
2018-05-01 $65.00 $65.91 $63.98 $65.65 $59.43 351,381
2018-04-30 $66.87 $67.05 $65.23 $65.24 $59.06 245,907
2018-04-27 $66.36 $67.04 $66.11 $66.70 $60.38 295,827
2018-04-26 $67.91 $68.13 $65.99 $66.64 $60.32 189,937
2018-04-25 $68.15 $68.77 $67.09 $67.78 $61.36 253,300
2018-04-24 $69.22 $70.35 $67.43 $68.40 $61.92 322,354
2018-04-23 $68.45 $69.41 $68.45 $68.81 $62.29 189,700
2018-04-20 $68.67 $69.48 $68.41 $68.65 $62.14 314,245
2018-04-19 $71.77 $71.99 $67.72 $68.71 $62.20 404,774
2018-04-18 $68.94 $70.12 $68.51 $69.67 $63.07 357,236
2018-04-17 $69.94 $69.94 $68.15 $68.35 $61.87 227,254
2018-04-16 $68.43 $70.08 $68.03 $69.64 $63.04 324,117
2018-04-13 $68.66 $68.72 $67.55 $67.99 $61.55 257,409
2018-04-12 $68.14 $68.97 $67.72 $68.25 $61.78 291,198
2018-04-11 $67.20 $67.94 $67.16 $67.77 $61.35 175,798
2018-04-10 $67.22 $68.49 $66.82 $67.70 $61.28 374,603
2018-04-09 $67.58 $67.59 $65.82 $66.21 $59.94 273,216
2018-04-06 $68.63 $69.19 $65.98 $66.95 $60.61 400,640
2018-04-05 $68.68 $69.71 $68.20 $69.06 $62.52 269,977
2018-04-04 $67.00 $68.66 $66.53 $68.44 $61.95 251,615
2018-04-03 $67.68 $68.62 $67.24 $68.13 $61.67 319,832
2018-04-02 $68.15 $68.82 $66.47 $66.97 $60.62 341,731
2018-03-29 $68.19 $69.25 $68.19 $68.49 $62.00 404,119
2018-03-28 $67.98 $68.91 $67.38 $67.87 $61.44 350,350
2018-03-27 $70.87 $70.87 $67.58 $67.94 $61.50 370,957
2018-03-26 $68.98 $70.74 $68.46 $70.57 $63.88 454,031
2018-03-23 $68.37 $69.11 $67.81 $67.86 $61.43 219,522
2018-03-22 $69.24 $70.17 $68.01 $68.24 $61.77 299,908
2018-03-21 $69.24 $70.78 $69.24 $69.91 $63.28 155,893
2018-03-20 $69.32 $70.21 $69.00 $69.33 $62.76 238,731
2018-03-19 $69.76 $70.45 $67.85 $69.26 $62.70 325,026
2018-03-16 $69.19 $70.94 $69.09 $70.11 $63.47 506,926
2018-03-15 $69.14 $69.51 $68.50 $69.12 $62.57 263,847
2018-03-14 $69.26 $69.48 $68.49 $69.02 $62.48 164,711
2018-03-13 $70.20 $70.89 $68.69 $68.80 $62.28 233,059
2018-03-12 $71.17 $71.49 $69.77 $69.91 $63.28 229,180
2018-03-09 $69.32 $71.40 $68.91 $71.33 $64.57 211,654
2018-03-08 $69.38 $69.74 $68.10 $68.66 $62.15 249,136
2018-03-07 $68.41 $69.42 $68.40 $69.06 $62.52 410,702
2018-03-06 $69.18 $69.31 $68.40 $68.98 $62.44 183,960
2018-03-05 $67.91 $69.08 $67.64 $68.82 $62.30 240,142
2018-03-02 $67.33 $68.29 $66.50 $68.06 $61.61 400,492
2018-03-01 $68.92 $69.68 $67.72 $68.19 $61.33 385,442
2018-02-28 $71.34 $71.56 $68.94 $68.94 $62.01 300,612
2018-02-27 $72.09 $73.25 $71.07 $71.07 $63.92 233,806
2018-02-26 $72.39 $72.58 $71.35 $72.17 $64.91 248,450
2018-02-23 $72.24 $72.76 $71.65 $72.37 $65.09 184,243
2018-02-22 $72.14 $72.62 $70.70 $71.91 $64.68 331,040
2018-02-21 $70.45 $72.85 $70.12 $71.78 $64.56 453,650
2018-02-20 $70.27 $70.72 $69.84 $70.18 $63.12 291,145
2018-02-16 $69.70 $71.34 $69.58 $70.74 $63.62 357,031
2018-02-15 $69.65 $70.30 $68.87 $69.80 $62.78 510,532
2018-02-14 $66.55 $69.47 $66.55 $69.29 $62.32 387,150
2018-02-13 $66.26 $67.41 $65.85 $67.30 $60.53 221,948
2018-02-12 $66.08 $67.18 $65.68 $66.58 $59.88 359,783
2018-02-09 $65.85 $66.73 $64.00 $65.81 $59.19 418,009
2018-02-08 $66.71 $66.71 $65.16 $65.19 $58.63 499,802
2018-02-07 $66.20 $67.06 $66.20 $66.49 $59.80 579,474
2018-02-06 $65.28 $67.59 $65.25 $66.56 $59.87 499,565
2018-02-05 $67.81 $69.28 $66.69 $66.85 $60.13 474,551
2018-02-02 $69.76 $70.35 $68.42 $68.65 $61.74 388,070
2018-02-01 $70.85 $71.39 $69.95 $70.44 $63.35 379,587
2018-01-31 $72.03 $72.69 $70.40 $71.14 $63.98 445,857
2018-01-30 $71.00 $72.11 $70.68 $71.60 $64.40 414,351
2018-01-29 $71.71 $72.96 $71.56 $72.04 $64.79 458,701
2018-01-26 $70.65 $72.07 $70.15 $72.01 $64.77 395,593
2018-01-25 $70.17 $70.34 $69.13 $70.28 $63.21 336,587
2018-01-24 $69.68 $70.52 $69.35 $69.82 $62.80 382,923
2018-01-23 $69.35 $69.98 $68.93 $69.51 $62.52 378,418
2018-01-22 $68.35 $70.58 $68.35 $69.66 $62.65 563,293
2018-01-19 $66.02 $68.33 $66.00 $68.26 $61.39 492,920
2018-01-18 $62.01 $66.77 $61.00 $65.72 $59.11 713,073
2018-01-17 $65.87 $66.41 $64.89 $65.21 $58.65 553,455
2018-01-16 $66.87 $67.30 $65.29 $65.71 $59.10 433,060
2018-01-12 $65.36 $66.89 $64.90 $66.48 $59.79 384,653
2018-01-11 $63.35 $65.57 $63.18 $65.06 $58.52 425,151
2018-01-10 $63.93 $64.08 $62.79 $63.06 $56.72 260,126
2018-01-09 $63.73 $64.88 $63.66 $64.36 $57.89 523,711
2018-01-08 $63.01 $63.92 $62.49 $63.60 $57.20 222,696
2018-01-05 $63.57 $63.95 $62.35 $63.12 $56.77 197,072
2018-01-04 $62.49 $64.10 $62.49 $63.54 $57.15 302,751
2018-01-03 $64.22 $64.31 $62.38 $62.71 $56.40 240,271
2018-01-02 $62.48 $64.13 $62.19 $64.02 $57.58 327,949
2017-12-29 $62.68 $63.02 $62.11 $62.16 $55.91 196,590
2017-12-28 $62.35 $62.64 $61.65 $62.62 $56.32 101,382
2017-12-27 $62.19 $62.58 $61.68 $62.23 $55.97 225,101
2017-12-26 $61.51 $62.45 $61.51 $62.12 $55.87 153,783
2017-12-22 $61.25 $61.65 $60.82 $61.34 $55.17 139,277
2017-12-21 $61.07 $61.33 $60.43 $61.01 $54.87 267,102
2017-12-20 $61.32 $61.77 $60.86 $60.92 $54.79 176,769
2017-12-19 $60.91 $61.26 $59.76 $60.71 $54.60 291,407
2017-12-18 $60.83 $61.85 $60.63 $60.82 $54.70 234,888
2017-12-15 $59.79 $61.32 $59.72 $60.36 $54.29 701,772
2017-12-14 $61.18 $61.74 $58.98 $59.33 $53.36 402,256
2017-12-13 $61.35 $62.31 $61.30 $61.51 $54.93 245,265
2017-12-12 $61.33 $61.65 $60.70 $61.37 $54.81 224,952
2017-12-11 $62.21 $62.54 $61.00 $61.26 $54.71 232,039
2017-12-08 $62.40 $62.77 $61.54 $62.03 $55.40 178,599
2017-12-07 $61.20 $62.49 $60.74 $62.15 $55.51 335,588
2017-12-06 $62.40 $63.04 $61.24 $61.26 $54.71 271,270
2017-12-05 $63.41 $63.41 $61.94 $62.51 $55.83 273,669
2017-12-04 $62.45 $64.29 $62.38 $63.35 $56.58 282,194
2017-12-01 $63.38 $63.54 $60.19 $61.54 $54.96 348,580
2017-11-30 $61.74 $63.54 $61.13 $63.15 $56.40 343,775
2017-11-29 $61.00 $61.81 $60.94 $61.45 $54.88 366,363
2017-11-28 $59.33 $61.02 $59.26 $60.90 $54.39 169,297
2017-11-27 $58.95 $59.53 $58.78 $59.22 $52.89 154,464
2017-11-24 $59.15 $59.44 $58.70 $58.91 $52.61 73,399
2017-11-22 $58.55 $59.42 $58.30 $59.05 $52.74 223,157
2017-11-21 $58.11 $58.62 $57.66 $58.22 $52.00 416,021
2017-11-20 $57.28 $58.00 $57.28 $57.90 $51.71 216,559
2017-11-17 $56.59 $57.80 $56.59 $57.57 $51.42 298,152
2017-11-16 $56.60 $57.32 $56.00 $57.10 $51.00 341,001
2017-11-15 $57.08 $57.49 $56.50 $56.54 $50.50 212,585
2017-11-14 $58.16 $58.92 $57.47 $57.60 $51.44 246,156
2017-11-13 $58.52 $58.90 $58.30 $58.49 $52.24 227,595
2017-11-10 $58.25 $59.46 $58.25 $58.92 $52.62 180,871
2017-11-09 $58.08 $58.76 $57.58 $58.36 $52.12 207,701
2017-11-08 $57.79 $58.67 $56.86 $58.48 $52.23 285,989
2017-11-07 $58.44 $58.67 $57.66 $57.83 $51.65 337,302
2017-11-06 $58.71 $59.33 $58.42 $58.44 $52.19 294,621
2017-11-03 $59.26 $60.16 $58.67 $58.71 $52.43 256,234
2017-11-02 $59.13 $59.76 $58.64 $59.29 $52.95 297,420
2017-11-01 $60.18 $60.91 $59.09 $59.25 $52.92 278,634
2017-10-31 $59.93 $60.65 $59.40 $59.41 $53.06 317,074
2017-10-30 $60.29 $60.93 $59.00 $59.62 $53.25 233,459
2017-10-27 $59.95 $60.99 $59.45 $60.62 $54.14 267,226
2017-10-26 $60.10 $60.82 $59.40 $59.96 $53.55 181,017
2017-10-25 $60.03 $60.16 $58.89 $60.00 $53.59 196,915
2017-10-24 $60.33 $60.91 $59.91 $60.00 $53.59 196,532
2017-10-23 $61.20 $61.61 $60.12 $60.13 $53.70 347,012
2017-10-20 $61.73 $61.75 $60.16 $61.10 $54.57 633,730
2017-10-19 $65.00 $65.59 $60.97 $61.23 $54.68 753,054
2017-10-18 $64.10 $64.50 $63.69 $64.28 $57.41 464,523
2017-10-17 $64.01 $64.84 $63.53 $63.95 $57.11 205,426
2017-10-16 $63.43 $64.45 $63.37 $63.95 $57.11 275,605
2017-10-13 $63.42 $63.45 $62.69 $63.35 $56.58 189,103
2017-10-12 $62.51 $63.34 $62.51 $62.93 $56.20 378,957
2017-10-11 $62.31 $62.97 $62.31 $62.66 $55.96 162,459
2017-10-10 $63.16 $63.55 $62.21 $62.49 $55.81 178,892
2017-10-09 $63.05 $63.30 $62.16 $62.66 $55.96 387,238
2017-10-06 $62.26 $63.24 $62.06 $63.06 $56.32 200,658
2017-10-05 $61.66 $62.74 $61.51 $62.49 $55.81 232,158
2017-10-04 $62.56 $63.25 $61.37 $61.65 $55.06 268,992
2017-10-03 $62.28 $63.02 $61.91 $62.60 $55.91 263,526
2017-10-02 $61.59 $62.67 $61.36 $62.25 $55.59 416,344
2017-09-29 $62.87 $63.22 $61.36 $61.56 $54.98 393,060
2017-09-28 $62.56 $63.10 $62.11 $62.98 $56.25 298,120
2017-09-27 $62.70 $63.15 $61.75 $62.63 $55.93 368,374
2017-09-26 $62.21 $62.65 $61.78 $62.27 $55.61 265,169
2017-09-25 $61.43 $62.01 $60.81 $61.93 $55.31 344,751
2017-09-22 $61.62 $62.11 $61.11 $61.55 $54.97 317,049
2017-09-21 $61.60 $62.11 $61.04 $61.54 $54.96 278,150
2017-09-20 $59.70 $62.00 $59.38 $61.59 $55.01 757,222
2017-09-19 $59.11 $60.06 $58.93 $59.60 $53.23 282,892
2017-09-18 $58.87 $59.54 $58.76 $59.16 $52.84 314,027
2017-09-15 $58.87 $59.30 $58.51 $58.83 $52.54 656,647
2017-09-14 $58.39 $59.96 $58.20 $59.00 $52.69 355,786
2017-09-13 $59.01 $59.01 $58.25 $58.67 $52.03 387,375
2017-09-12 $58.76 $59.43 $58.18 $59.01 $52.33 439,593
2017-09-11 $58.70 $58.90 $58.19 $58.48 $51.86 347,290
2017-09-08 $58.90 $59.10 $58.08 $58.38 $51.77 337,992
2017-09-07 $60.32 $60.32 $58.91 $59.02 $52.34 228,939
2017-09-06 $63.08 $63.08 $60.18 $60.43 $53.59 132,325
2017-09-05 $61.96 $62.25 $60.52 $61.25 $54.32 202,603
2017-09-01 $60.81 $62.19 $60.51 $62.08 $55.05 152,908
2017-08-31 $60.68 $60.90 $60.14 $60.58 $53.72 146,726
2017-08-30 $60.55 $60.75 $60.02 $60.50 $53.65 128,312
2017-08-29 $59.88 $61.05 $59.44 $60.63 $53.77 132,420
2017-08-28 $61.32 $62.37 $60.37 $60.43 $53.59 192,196
2017-08-25 $60.50 $61.24 $60.40 $61.06 $54.15 157,037
2017-08-24 $61.43 $61.43 $59.79 $60.26 $53.44 156,487
2017-08-23 $60.96 $61.71 $60.49 $61.20 $54.27 213,772
2017-08-22 $60.32 $61.92 $60.25 $61.42 $54.47 176,999
2017-08-21 $60.43 $60.65 $59.95 $60.11 $53.30 120,627
2017-08-18 $60.00 $60.97 $60.00 $60.48 $53.63 222,772
2017-08-17 $61.88 $62.26 $60.48 $60.49 $53.64 144,572
2017-08-16 $62.56 $62.94 $61.64 $62.12 $55.09 122,889
2017-08-15 $63.10 $63.20 $62.03 $62.46 $55.39 131,514
2017-08-14 $62.69 $63.50 $62.25 $63.13 $55.98 147,903
2017-08-11 $61.34 $62.65 $61.20 $62.03 $55.01 152,762
2017-08-10 $62.43 $62.68 $61.79 $61.84 $54.84 210,318
2017-08-09 $63.69 $63.69 $62.34 $62.71 $55.61 203,550
2017-08-08 $63.44 $65.30 $62.91 $64.17 $56.90 293,004
2017-08-07 $62.99 $64.10 $62.73 $63.61 $56.41 238,812
2017-08-04 $61.91 $63.10 $61.35 $62.78 $55.67 162,524
2017-08-03 $62.11 $62.51 $61.29 $61.62 $54.64 152,948
2017-08-02 $61.79 $62.58 $61.34 $62.03 $55.01 217,392
2017-08-01 $62.08 $62.08 $61.33 $61.99 $54.97 162,608
2017-07-31 $61.95 $62.53 $61.17 $61.83 $54.83 267,137
2017-07-28 $61.14 $61.85 $60.80 $61.69 $54.71 116,572
2017-07-27 $61.28 $61.79 $60.85 $61.32 $54.38 178,586
2017-07-26 $63.05 $63.17 $61.02 $61.16 $54.24 250,769
2017-07-25 $63.00 $63.69 $62.56 $62.93 $55.81 386,602
2017-07-24 $61.92 $62.73 $61.85 $62.52 $55.44 250,634
2017-07-21 $63.24 $63.29 $61.00 $61.86 $54.86 313,986
2017-07-20 $64.00 $64.00 $62.56 $62.88 $55.76 273,604
2017-07-19 $62.33 $63.52 $61.87 $63.18 $56.03 270,320
2017-07-18 $62.96 $63.22 $61.07 $62.29 $55.24 310,303
2017-07-17 $63.64 $65.26 $62.89 $63.08 $55.94 353,228
2017-07-14 $61.65 $62.56 $61.45 $61.80 $54.80 163,771
2017-07-13 $62.18 $62.26 $61.15 $61.70 $54.71 156,499
2017-07-12 $62.70 $63.54 $61.89 $62.04 $55.02 232,025
2017-07-11 $62.76 $62.83 $61.85 $62.41 $55.34 198,116
2017-07-10 $63.17 $63.64 $62.72 $62.77 $55.66 212,456
2017-07-07 $62.97 $63.51 $62.18 $63.39 $56.21 184,635
2017-07-06 $63.53 $63.95 $62.59 $62.76 $55.65 186,411
2017-07-05 $65.23 $65.31 $63.42 $63.84 $56.61 243,428
2017-07-03 $64.78 $65.54 $64.25 $65.18 $57.80 149,691
2017-06-30 $64.18 $64.66 $63.41 $64.27 $56.99 239,950
2017-06-29 $64.24 $64.29 $62.78 $63.95 $56.71 234,680
2017-06-28 $63.54 $64.59 $63.30 $63.94 $56.70 369,243
2017-06-27 $63.80 $64.13 $62.85 $62.89 $55.77 278,310
2017-06-26 $63.33 $64.06 $62.98 $63.68 $56.47 307,721
2017-06-23 $62.03 $63.17 $61.48 $62.99 $55.86 438,826
2017-06-22 $61.63 $62.30 $61.14 $61.97 $54.95 376,137
2017-06-21 $63.87 $63.96 $61.47 $61.59 $54.62 412,126
2017-06-20 $64.59 $65.23 $63.33 $63.73 $56.51 176,366
2017-06-19 $65.49 $65.79 $64.62 $65.14 $57.76 193,228
2017-06-16 $64.32 $65.11 $64.26 $64.89 $57.54 461,766
2017-06-15 $63.83 $65.67 $63.81 $64.71 $57.38 326,592
2017-06-14 $65.57 $65.76 $64.27 $64.65 $57.33 294,129
2017-06-13 $64.55 $66.30 $63.82 $65.54 $58.12 325,414
2017-06-12 $62.86 $66.08 $62.67 $64.90 $57.19 434,717
2017-06-09 $62.48 $63.34 $62.37 $62.70 $55.25 345,861
2017-06-08 $60.58 $62.89 $60.50 $62.38 $54.97 184,643
2017-06-07 $60.90 $61.31 $60.12 $60.55 $53.35 192,535
2017-06-06 $60.95 $61.34 $60.15 $60.88 $53.64 114,147
2017-06-05 $62.09 $62.40 $61.51 $61.55 $54.23 184,215
2017-06-02 $61.46 $62.82 $60.99 $62.21 $54.82 252,588
2017-06-01 $59.75 $61.46 $59.28 $61.43 $54.13 238,360
2017-05-31 $59.40 $59.69 $58.00 $59.48 $52.41 282,784
2017-05-30 $59.62 $59.86 $59.07 $59.32 $52.27 165,408
2017-05-26 $60.71 $60.73 $59.58 $59.87 $52.75 193,819
2017-05-25 $61.20 $61.46 $60.52 $60.80 $53.57 123,355
2017-05-24 $61.72 $61.93 $60.56 $61.02 $53.77 301,227
2017-05-23 $60.64 $61.75 $60.22 $61.63 $54.30 267,915
2017-05-22 $59.64 $60.59 $58.95 $60.35 $53.18 284,886
2017-05-19 $57.62 $60.04 $57.62 $59.24 $52.20 239,725
2017-05-18 $57.19 $58.15 $56.75 $57.40 $50.58 241,500
2017-05-17 $58.17 $58.79 $57.27 $57.53 $50.69 336,280
2017-05-16 $59.13 $59.13 $58.26 $58.93 $51.93 188,878
2017-05-15 $59.01 $59.42 $58.69 $58.99 $51.98 218,314
2017-05-12 $59.02 $59.26 $58.35 $58.60 $51.63 208,677
2017-05-11 $59.24 $59.77 $58.50 $59.29 $52.24 244,310
2017-05-10 $59.40 $59.85 $58.81 $59.49 $52.42 168,071
2017-05-09 $60.00 $60.29 $59.08 $59.28 $52.23 214,677
2017-05-08 $59.87 $60.18 $59.28 $59.91 $52.79 142,645
2017-05-05 $59.33 $60.01 $59.21 $59.87 $52.75 420,800
2017-05-04 $59.63 $59.87 $58.95 $59.19 $52.15 343,321
2017-05-03 $59.05 $59.54 $58.67 $59.51 $52.44 328,649
2017-05-02 $59.38 $60.08 $58.92 $59.28 $52.23 269,688
2017-05-01 $60.09 $60.09 $59.07 $59.32 $52.27 280,061
2017-04-28 $60.71 $60.79 $59.83 $59.90 $52.78 224,446
2017-04-27 $60.97 $61.36 $60.35 $60.68 $53.47 213,791
2017-04-26 $60.91 $61.89 $60.34 $60.94 $53.70 313,816
2017-04-25 $61.66 $62.27 $60.99 $61.11 $53.85 329,571
2017-04-24 $62.35 $62.50 $61.24 $61.28 $54.00 313,019
2017-04-21 $62.26 $62.44 $61.14 $61.17 $53.90 412,910
2017-04-20 $61.80 $63.87 $60.33 $62.08 $54.70 577,804
2017-04-19 $60.00 $60.53 $59.63 $60.17 $53.02 420,672
2017-04-18 $59.60 $59.87 $58.87 $59.68 $52.59 284,100
2017-04-17 $59.53 $60.32 $58.80 $60.08 $52.94 308,092
2017-04-13 $59.91 $60.60 $59.09 $59.11 $52.08 320,999
2017-04-12 $62.21 $62.21 $60.01 $60.10 $52.96 241,383
2017-04-11 $62.25 $62.55 $61.61 $62.52 $55.09 201,565
2017-04-10 $62.06 $62.81 $61.65 $62.25 $54.85 214,805
2017-04-07 $61.86 $62.44 $61.46 $61.86 $54.51 321,305
2017-04-06 $60.80 $62.20 $60.54 $61.96 $54.59 355,831
2017-04-05 $61.12 $62.14 $60.64 $60.74 $53.52 477,903
2017-04-04 $60.16 $60.85 $59.90 $60.34 $53.17 236,862
2017-04-03 $61.22 $61.67 $59.23 $60.30 $53.13 409,840
2017-03-31 $60.48 $61.52 $59.63 $60.96 $53.71 372,191
2017-03-30 $59.58 $60.88 $59.58 $60.74 $53.52 245,187
2017-03-29 $59.19 $59.86 $58.54 $59.53 $52.45 287,770
2017-03-28 $57.42 $59.44 $57.06 $59.34 $52.29 241,210
2017-03-27 $56.66 $57.67 $55.82 $57.50 $50.67 167,828
2017-03-24 $58.63 $58.98 $57.63 $57.96 $51.07 213,523
2017-03-23 $57.56 $58.75 $57.26 $58.41 $51.47 285,854
2017-03-22 $57.16 $58.02 $56.74 $57.51 $50.67 388,772
2017-03-21 $59.29 $59.34 $57.25 $57.48 $50.65 325,762
2017-03-20 $59.87 $60.04 $58.74 $58.97 $51.96 394,475
2017-03-17 $59.69 $60.54 $59.11 $60.05 $52.91 1,008,240
2017-03-16 $59.89 $59.90 $58.61 $59.40 $52.34 325,009
2017-03-15 $59.41 $60.29 $59.22 $59.56 $52.48 517,595
2017-03-14 $58.86 $59.14 $57.97 $58.86 $51.86 283,547
2017-03-13 $58.54 $59.38 $58.39 $59.22 $52.18 214,227
2017-03-10 $58.06 $58.58 $57.86 $58.45 $51.50 260,481
2017-03-09 $58.10 $58.51 $57.38 $57.68 $50.82 304,526
2017-03-08 $58.18 $58.86 $58.16 $58.23 $51.31 331,906
2017-03-07 $58.63 $59.07 $58.26 $58.36 $51.05 335,136
2017-03-06 $58.45 $59.04 $58.17 $58.81 $51.45 236,834
2017-03-03 $58.23 $59.07 $58.16 $58.99 $51.61 349,755
2017-03-02 $59.45 $59.58 $58.08 $58.37 $51.06 354,316
2017-03-01 $59.20 $60.80 $59.20 $59.62 $52.16 476,711
2017-02-28 $59.52 $59.85 $58.06 $58.08 $50.81 463,704
2017-02-27 $58.79 $60.27 $58.61 $59.77 $52.29 420,080
2017-02-24 $57.29 $59.06 $56.86 $58.76 $51.40 332,093
2017-02-23 $58.73 $58.77 $57.35 $58.29 $50.99 414,956
2017-02-22 $58.29 $59.02 $58.00 $58.45 $51.13 246,299
2017-02-21 $59.83 $59.88 $58.47 $58.69 $51.34 257,900
2017-02-17 $58.42 $59.92 $58.20 $59.58 $52.12 428,555
2017-02-16 $59.37 $59.59 $58.44 $58.73 $51.38 164,599
2017-02-15 $58.55 $59.54 $58.55 $59.37 $51.94 198,672
2017-02-14 $58.19 $58.87 $58.07 $58.75 $51.40 266,692
2017-02-13 $58.89 $59.76 $58.38 $58.62 $51.28 270,791
2017-02-10 $58.59 $59.03 $58.34 $58.67 $51.33 320,256
2017-02-09 $57.62 $58.53 $57.26 $58.04 $50.77 241,369
2017-02-08 $57.44 $57.66 $56.57 $57.33 $50.15 458,156
2017-02-07 $58.23 $58.86 $57.74 $57.93 $50.68 268,306
2017-02-06 $58.21 $58.74 $57.46 $58.23 $50.94 470,610
2017-02-03 $57.79 $58.85 $57.46 $58.60 $51.26 398,508
2017-02-02 $58.27 $58.27 $56.95 $57.46 $50.27 621,855
2017-02-01 $58.35 $58.95 $57.47 $58.52 $51.19 561,534
2017-01-31 $59.25 $59.25 $57.31 $57.82 $50.58 923,138
2017-01-30 $59.17 $59.36 $58.05 $59.26 $51.84 387,295
2017-01-27 $60.54 $60.70 $59.37 $59.91 $52.41 327,882
2017-01-26 $61.06 $61.96 $60.39 $60.43 $52.87 224,958
2017-01-25 $60.25 $61.51 $60.02 $61.27 $53.60 452,239
2017-01-24 $59.57 $60.19 $59.00 $59.85 $52.36 581,971
2017-01-23 $59.30 $59.97 $58.77 $59.19 $51.78 480,413
2017-01-20 $59.29 $59.47 $58.00 $59.45 $52.01 834,139
2017-01-19 $58.58 $60.03 $57.84 $59.12 $51.72 1,176,831
2017-01-18 $56.75 $57.24 $56.38 $57.21 $50.05 686,951
2017-01-17 $57.59 $57.63 $56.46 $56.67 $49.58 289,585
2017-01-13 $57.48 $58.60 $57.23 $57.72 $50.49 641,948
2017-01-12 $57.83 $57.87 $55.44 $57.02 $49.88 1,047,745
2017-01-11 $59.38 $59.81 $58.87 $59.34 $51.91 449,228
2017-01-10 $59.27 $60.08 $58.77 $59.33 $51.90 595,901
2017-01-09 $60.14 $60.14 $58.75 $58.99 $51.61 544,861
2017-01-06 $60.20 $61.11 $59.63 $60.33 $52.78 556,130
2017-01-05 $62.45 $62.81 $60.06 $60.20 $52.66 580,744
2017-01-04 $61.28 $63.08 $61.28 $62.30 $54.50 538,873
2017-01-03 $62.46 $62.46 $59.62 $61.08 $53.43 712,549
2016-12-30 $62.60 $63.08 $61.54 $61.58 $53.87 500,854
2016-12-29 $63.22 $63.66 $62.38 $62.60 $54.76 216,656
2016-12-28 $63.71 $63.82 $62.48 $63.06 $55.17 233,718
2016-12-27 $63.84 $64.10 $63.15 $63.38 $55.45 208,018
2016-12-23 $63.10 $63.45 $62.47 $63.12 $55.22 173,278
2016-12-22 $63.59 $63.83 $62.41 $63.20 $55.29 662,465
2016-12-21 $64.17 $64.17 $62.77 $63.24 $55.32 375,873
2016-12-20 $62.76 $64.46 $62.42 $64.17 $56.14 661,791
2016-12-19 $61.03 $61.89 $61.03 $61.67 $53.95 350,963
2016-12-16 $60.93 $62.21 $60.80 $61.13 $53.48 1,091,436
2016-12-15 $59.59 $61.35 $59.21 $60.78 $53.17 386,731
2016-12-14 $60.91 $61.60 $59.42 $59.90 $52.40 995,188
2016-12-13 $61.77 $61.77 $60.00 $61.28 $53.61 561,620
2016-12-12 $62.49 $62.57 $61.37 $61.77 $53.69 679,962
2016-12-09 $61.71 $62.40 $61.16 $61.86 $53.77 528,966
2016-12-08 $61.11 $61.53 $60.48 $61.52 $53.47 631,129
2016-12-07 $60.00 $61.27 $59.91 $61.00 $53.02 994,623
2016-12-06 $57.52 $60.00 $57.33 $59.91 $52.07 729,726
2016-12-05 $57.46 $58.32 $57.16 $57.72 $50.17 763,578
2016-12-02 $55.94 $57.25 $55.54 $56.74 $49.32 561,554
2016-12-01 $54.90 $56.68 $54.74 $56.37 $48.99 752,094
2016-11-30 $54.58 $55.04 $54.20 $54.64 $47.49 539,630
2016-11-29 $52.80 $53.80 $52.44 $53.42 $46.43 267,832
2016-11-28 $54.12 $54.15 $52.79 $53.14 $46.19 232,546
2016-11-25 $53.86 $54.11 $53.32 $54.11 $47.03 94,476
2016-11-23 $52.84 $54.00 $52.76 $53.98 $46.92 362,842
2016-11-22 $52.45 $52.84 $52.03 $52.83 $45.92 319,430
2016-11-21 $51.75 $52.36 $51.21 $51.88 $45.09 413,482
2016-11-18 $50.81 $51.34 $50.68 $51.18 $44.48 386,210
2016-11-17 $51.07 $51.49 $50.46 $50.82 $44.17 198,539
2016-11-16 $50.94 $51.43 $50.00 $50.72 $44.08 308,765
2016-11-15 $50.79 $51.73 $50.45 $51.41 $44.68 395,405
2016-11-14 $50.68 $51.20 $50.46 $51.12 $44.43 504,902
2016-11-11 $49.14 $50.25 $48.69 $50.25 $43.67 588,005
2016-11-10 $49.20 $50.03 $49.14 $49.22 $42.78 682,914
2016-11-09 $45.06 $48.76 $45.06 $48.50 $42.15 648,772
2016-11-08 $45.32 $45.64 $44.50 $45.28 $39.36 230,360
2016-11-07 $45.76 $46.19 $45.33 $45.60 $39.63 356,900
2016-11-04 $43.41 $45.00 $43.16 $44.64 $38.80 410,716
2016-11-03 $42.77 $43.84 $42.62 $43.51 $37.82 279,947
2016-11-02 $42.61 $42.84 $42.21 $42.65 $37.07 261,316
2016-11-01 $44.02 $44.43 $42.72 $42.87 $37.26 314,400
2016-10-31 $43.79 $44.53 $43.71 $43.77 $38.04 284,237
2016-10-28 $44.07 $44.48 $43.50 $43.75 $38.03 206,345
2016-10-27 $44.86 $44.86 $44.16 $44.24 $38.45 282,035
2016-10-26 $45.00 $45.59 $44.62 $44.65 $38.81 288,120
2016-10-25 $46.57 $46.57 $44.76 $45.28 $39.36 352,545
2016-10-24 $47.17 $47.41 $46.36 $46.53 $40.44 276,442
2016-10-21 $46.03 $47.29 $46.03 $46.63 $40.53 545,672
2016-10-20 $45.25 $47.11 $44.19 $46.60 $40.50 713,770
2016-10-19 $44.08 $45.43 $44.08 $45.23 $39.31 438,063
2016-10-18 $45.00 $45.00 $44.03 $44.08 $38.31 297,626
2016-10-17 $43.42 $44.58 $43.42 $44.39 $38.58 366,755
2016-10-14 $43.63 $43.85 $43.27 $43.40 $37.72 152,496
2016-10-13 $43.39 $43.66 $42.97 $43.48 $37.79 143,578
2016-10-12 $44.20 $44.54 $43.78 $43.85 $38.11 203,546
2016-10-11 $45.11 $45.33 $43.96 $44.19 $38.41 227,829
2016-10-10 $45.13 $45.78 $44.75 $45.16 $39.25 283,018
2016-10-07 $45.24 $45.28 $44.44 $44.75 $38.89 242,742
2016-10-06 $44.83 $45.38 $44.43 $45.16 $39.25 484,438
2016-10-05 $45.09 $45.57 $44.77 $44.94 $39.06 508,425
2016-10-04 $44.45 $44.81 $44.17 $44.59 $38.76 370,666
2016-10-03 $44.24 $44.52 $43.46 $44.19 $38.41 497,672
2016-09-30 $43.73 $44.66 $43.11 $44.55 $38.72 516,361
2016-09-29 $43.18 $44.04 $43.13 $43.58 $37.88 268,905
2016-09-28 $42.53 $43.29 $41.77 $43.28 $37.62 246,171
2016-09-27 $41.88 $42.56 $41.48 $42.37 $36.83 255,036
2016-09-26 $42.49 $42.67 $42.04 $42.06 $36.56 242,829
2016-09-23 $43.00 $43.33 $42.48 $42.61 $37.03 190,909
2016-09-22 $42.44 $43.28 $42.21 $43.19 $37.54 290,999
2016-09-21 $41.23 $41.92 $41.15 $41.88 $36.40 285,994
2016-09-20 $41.46 $41.62 $40.92 $40.95 $35.59 166,627
2016-09-19 $41.22 $41.60 $40.90 $41.25 $35.85 269,556
2016-09-16 $41.39 $41.65 $40.76 $40.83 $35.49 481,622
2016-09-15 $40.77 $41.90 $40.66 $41.73 $36.27 285,505
2016-09-14 $41.27 $41.36 $40.68 $40.87 $35.52 324,832
2016-09-13 $41.89 $42.22 $41.09 $41.23 $35.84 300,476
2016-09-12 $41.93 $42.40 $41.50 $42.32 $36.43 214,250
2016-09-09 $43.03 $43.03 $41.82 $41.84 $36.02 233,693
2016-09-08 $43.22 $43.40 $42.65 $43.31 $37.28 168,169
2016-09-07 $42.82 $42.92 $42.27 $42.70 $36.76 423,627
2016-09-06 $43.34 $43.34 $42.62 $42.75 $36.80 241,085
2016-09-02 $43.44 $43.63 $43.11 $43.25 $37.23 390,637
2016-09-01 $43.69 $44.13 $42.59 $43.09 $37.09 364,593
2016-08-31 $44.15 $44.55 $43.36 $43.85 $37.75 317,141
2016-08-30 $44.12 $44.51 $43.86 $44.34 $38.17 465,954
2016-08-29 $44.07 $44.30 $43.83 $44.04 $37.91 133,185
2016-08-26 $44.80 $44.85 $43.51 $43.98 $37.86 327,703
2016-08-25 $44.49 $44.74 $44.41 $44.59 $38.38 141,998
2016-08-24 $45.48 $45.98 $44.48 $44.71 $38.49 300,086
2016-08-23 $45.18 $46.21 $45.18 $45.76 $39.39 315,125
2016-08-22 $44.25 $44.85 $43.97 $44.82 $38.58 242,756
2016-08-19 $44.57 $44.58 $44.02 $44.48 $38.29 412,717
2016-08-18 $43.80 $44.85 $43.68 $44.58 $38.37 358,346
2016-08-17 $43.41 $43.75 $43.15 $43.68 $37.60 415,615
2016-08-16 $44.38 $44.38 $43.35 $43.40 $37.36 381,593
2016-08-15 $43.80 $44.52 $43.76 $44.33 $38.16 217,636
2016-08-12 $44.12 $44.12 $43.44 $43.69 $37.61 238,596
2016-08-11 $43.57 $44.08 $43.44 $43.86 $37.75 349,950
2016-08-10 $44.14 $44.51 $43.45 $43.55 $37.49 182,692
2016-08-09 $45.20 $45.41 $43.98 $44.08 $37.94 230,748
2016-08-08 $45.09 $45.97 $44.96 $45.11 $38.83 214,648
2016-08-05 $44.77 $45.34 $44.50 $44.85 $38.61 490,506
2016-08-04 $44.83 $45.20 $44.22 $44.50 $38.31 395,393
2016-08-03 $44.30 $44.88 $43.97 $44.78 $38.55 401,028
2016-08-02 $45.00 $45.00 $44.14 $44.23 $38.07 343,380
2016-08-01 $44.70 $45.00 $44.23 $44.81 $38.57 710,526
2016-07-29 $43.55 $44.98 $43.41 $44.73 $38.50 719,091
2016-07-28 $44.14 $44.14 $43.51 $43.68 $37.60 314,559
2016-07-27 $44.47 $44.89 $43.92 $44.13 $37.99 379,643
2016-07-26 $43.70 $44.33 $43.55 $44.19 $38.04 598,093
2016-07-25 $45.29 $45.30 $43.68 $43.74 $37.65 277,884
2016-07-22 $44.17 $45.13 $44.15 $45.03 $38.76 1,122,124
2016-07-21 $43.78 $46.18 $43.72 $44.06 $37.93 1,510,603
2016-07-20 $47.34 $47.60 $46.68 $47.19 $40.62 537,386
2016-07-19 $47.78 $48.13 $47.21 $47.48 $40.87 242,906
2016-07-18 $47.57 $47.99 $46.98 $47.98 $41.30 289,402
2016-07-15 $48.07 $48.16 $47.34 $47.63 $41.00 245,406
2016-07-14 $48.13 $48.32 $47.60 $47.71 $41.07 210,125
2016-07-13 $48.12 $48.12 $47.15 $47.58 $40.96 279,710
2016-07-12 $47.19 $47.86 $46.85 $47.76 $41.11 281,738
2016-07-11 $45.57 $46.55 $45.42 $46.42 $39.96 274,096
2016-07-08 $44.85 $45.31 $44.29 $45.14 $38.86 398,578
2016-07-07 $44.15 $44.79 $43.54 $43.86 $37.75 403,600
2016-07-06 $43.77 $43.77 $42.99 $43.38 $37.34 590,456
2016-07-05 $44.79 $44.92 $43.53 $43.94 $37.82 286,902
2016-07-01 $45.75 $46.24 $44.55 $45.33 $39.02 213,527
2016-06-30 $43.24 $44.24 $42.83 $43.97 $37.85 553,538
2016-06-29 $43.38 $43.53 $42.68 $43.10 $37.10 564,420
2016-06-28 $42.72 $43.82 $41.76 $42.50 $36.58 559,026
2016-06-27 $43.72 $44.16 $41.50 $41.98 $36.14 1,014,952
2016-06-24 $44.97 $45.52 $44.59 $44.71 $38.49 4,129,591
2016-06-23 $46.03 $47.10 $46.03 $47.01 $40.47 541,150
2016-06-22 $45.73 $45.96 $45.17 $45.36 $39.05 442,840
2016-06-21 $45.95 $46.12 $44.86 $45.49 $39.16 415,970
2016-06-20 $45.90 $46.40 $45.64 $46.10 $39.68 473,834
2016-06-17 $44.60 $45.73 $44.48 $45.43 $39.11 728,769
2016-06-16 $43.81 $44.56 $42.97 $44.44 $38.25 368,026
2016-06-15 $44.69 $45.28 $44.25 $44.31 $38.14 367,156
2016-06-14 $44.60 $45.25 $44.01 $44.54 $38.34 308,234
2016-06-13 $45.50 $45.87 $44.71 $44.80 $38.56 313,811
2016-06-10 $46.98 $47.51 $45.74 $46.09 $39.32 415,537
2016-06-09 $48.05 $48.52 $47.40 $47.72 $40.71 287,762
2016-06-08 $48.26 $49.50 $48.19 $48.54 $41.41 545,678
2016-06-07 $47.60 $48.20 $47.25 $48.05 $41.00 366,983
2016-06-06 $46.23 $47.71 $45.63 $47.50 $40.53 368,155
2016-06-03 $46.25 $46.25 $45.01 $45.95 $39.20 429,624
2016-06-02 $45.96 $46.32 $45.75 $46.01 $39.25 250,999
2016-06-01 $45.34 $46.17 $43.93 $46.15 $39.37 504,916
2016-05-31 $45.52 $46.30 $45.33 $45.87 $39.14 293,681
2016-05-27 $45.58 $46.06 $45.28 $45.43 $38.76 387,511
2016-05-26 $46.32 $46.55 $45.54 $45.56 $38.87 374,028
2016-05-25 $45.61 $46.28 $45.15 $46.09 $39.32 464,477
2016-05-24 $44.84 $45.53 $44.34 $45.18 $38.55 451,394
2016-05-23 $44.17 $44.88 $43.88 $44.47 $37.94 320,798
2016-05-20 $43.55 $44.48 $43.15 $44.35 $37.84 325,662
2016-05-19 $43.27 $43.57 $42.49 $43.28 $36.93 336,454
2016-05-18 $44.77 $45.23 $43.49 $43.68 $37.27 281,968
2016-05-17 $43.99 $45.50 $43.79 $45.06 $38.44 500,291
2016-05-16 $44.07 $45.05 $44.04 $44.07 $37.60 314,266
2016-05-13 $44.59 $45.05 $43.75 $43.90 $37.45 290,250
2016-05-12 $45.22 $45.77 $44.67 $44.92 $38.32 422,126
2016-05-11 $45.06 $45.69 $44.78 $44.83 $38.25 352,659
2016-05-10 $44.57 $45.52 $44.20 $45.25 $38.61 339,445
2016-05-09 $44.40 $44.75 $44.03 $44.23 $37.74 416,958
2016-05-06 $43.77 $44.39 $43.64 $44.20 $37.71 318,143
2016-05-05 $44.39 $44.60 $43.60 $43.96 $37.51 289,006
2016-05-04 $44.69 $44.79 $43.62 $43.84 $37.40 376,429
2016-05-03 $45.43 $45.68 $44.18 $44.81 $38.23 314,891
2016-05-02 $46.15 $46.28 $45.00 $46.00 $39.25 365,351
2016-04-29 $46.46 $46.83 $45.70 $45.94 $39.20 383,611
2016-04-28 $46.59 $47.30 $46.31 $46.56 $39.72 351,678
2016-04-27 $46.07 $47.35 $45.68 $46.69 $39.84 401,482
2016-04-26 $45.45 $46.08 $45.08 $46.00 $39.25 450,182
2016-04-25 $45.90 $46.61 $45.04 $45.32 $38.67 585,664
2016-04-22 $43.97 $46.61 $43.69 $46.01 $39.25 847,611
2016-04-21 $50.78 $51.00 $44.73 $45.14 $38.51 1,629,834
2016-04-20 $49.49 $52.02 $49.16 $50.80 $43.34 959,970
2016-04-19 $49.18 $49.62 $48.09 $49.21 $41.99 655,484
2016-04-18 $48.28 $49.41 $48.28 $49.04 $41.84 310,370
2016-04-15 $48.43 $48.95 $48.21 $48.82 $41.65 314,283
2016-04-14 $49.21 $49.21 $48.46 $48.66 $41.52 430,425
2016-04-13 $48.98 $49.53 $48.39 $49.06 $41.86 497,588
2016-04-12 $47.58 $49.05 $47.06 $48.84 $41.67 579,716
2016-04-11 $47.35 $47.92 $47.22 $47.63 $40.64 351,580
2016-04-08 $47.64 $48.51 $46.98 $47.25 $40.31 235,756
2016-04-07 $46.94 $47.28 $46.75 $47.06 $40.15 493,206
2016-04-06 $46.57 $47.47 $46.09 $47.34 $40.39 436,463
2016-04-05 $46.46 $46.89 $46.31 $46.54 $39.71 408,327
2016-04-04 $47.19 $47.83 $46.84 $46.96 $40.07 553,398
2016-04-01 $46.98 $47.53 $46.74 $47.22 $40.29 404,254
2016-03-31 $47.53 $47.86 $46.72 $47.50 $40.53 445,356
2016-03-30 $47.54 $48.04 $47.05 $47.66 $40.66 305,020
2016-03-29 $45.95 $48.28 $45.61 $47.30 $40.36 431,464
2016-03-28 $47.22 $47.22 $45.70 $46.15 $39.37 779,708
2016-03-24 $46.40 $47.02 $46.00 $47.02 $40.12 422,620
2016-03-23 $47.50 $47.69 $46.72 $46.84 $39.96 428,315
2016-03-22 $47.20 $47.89 $47.00 $47.73 $40.72 434,430
2016-03-21 $47.26 $47.80 $47.02 $47.56 $40.58 484,720
2016-03-18 $46.91 $48.07 $46.73 $47.27 $40.33 611,417
2016-03-17 $46.55 $47.97 $46.33 $47.57 $40.59 513,408
2016-03-16 $45.88 $46.67 $45.78 $46.43 $39.61 554,448
2016-03-15 $45.73 $46.05 $44.87 $45.96 $39.21 582,871
2016-03-14 $46.87 $47.31 $45.89 $46.37 $39.56 511,748
2016-03-11 $47.67 $47.96 $47.15 $47.55 $40.57 457,686
2016-03-10 $47.91 $48.04 $46.01 $47.06 $40.15 610,092
2016-03-09 $48.19 $48.50 $47.53 $47.68 $40.68 628,362
2016-03-08 $49.88 $50.10 $47.44 $47.76 $40.75 1,182,656
2016-03-07 $46.99 $50.77 $46.95 $50.66 $43.22 896,422
2016-03-04 $48.06 $48.68 $46.41 $47.37 $40.42 712,326
2016-03-03 $45.50 $47.80 $45.25 $47.66 $40.66 851,826
2016-03-02 $44.04 $45.41 $43.97 $45.39 $38.73 603,071
2016-03-01 $43.44 $44.51 $42.97 $44.21 $37.72 575,836
2016-02-29 $41.66 $43.46 $41.61 $43.01 $36.70 536,084
2016-02-26 $41.76 $42.05 $40.97 $41.65 $35.53 421,463
2016-02-25 $41.63 $41.85 $40.45 $41.43 $35.35 467,624
2016-02-24 $40.35 $41.71 $39.15 $41.59 $35.48 758,604
2016-02-23 $41.33 $42.40 $41.28 $41.58 $35.14 833,924
2016-02-22 $40.87 $41.77 $40.38 $41.52 $35.09 424,151
2016-02-19 $42.01 $42.05 $39.33 $40.16 $33.94 959,315
2016-02-18 $42.77 $43.23 $42.22 $42.74 $36.12 589,657
2016-02-17 $42.97 $44.22 $42.73 $42.89 $36.24 520,567
2016-02-16 $42.14 $43.08 $41.76 $42.71 $36.09 516,381
2016-02-12 $41.39 $42.10 $40.68 $41.66 $35.20 840,072
2016-02-11 $40.52 $41.24 $39.92 $40.83 $34.50 571,798
2016-02-10 $41.95 $42.78 $41.19 $41.24 $34.85 592,278
2016-02-09 $41.69 $42.50 $40.90 $41.62 $35.17 772,702
2016-02-08 $43.62 $43.65 $41.94 $42.32 $35.76 667,924
2016-02-05 $43.35 $44.33 $42.98 $43.94 $37.13 850,606
2016-02-04 $41.45 $44.49 $41.45 $43.64 $36.88 968,328
2016-02-03 $40.71 $41.70 $39.32 $41.56 $35.12 660,599
2016-02-02 $40.46 $40.98 $39.83 $40.33 $34.08 600,820
2016-02-01 $40.66 $41.68 $40.11 $41.18 $34.80 466,855
2016-01-29 $39.21 $41.00 $39.21 $40.98 $34.63 715,120
2016-01-28 $39.23 $40.00 $38.37 $39.13 $33.07 518,428
2016-01-27 $38.72 $39.83 $38.37 $38.74 $32.74 408,520
2016-01-26 $37.45 $38.82 $36.86 $38.82 $32.80 615,418
2016-01-25 $38.80 $38.93 $36.83 $37.06 $31.32 704,706
2016-01-22 $38.85 $39.69 $38.31 $38.82 $32.80 791,201
2016-01-21 $37.47 $39.37 $34.78 $37.94 $32.06 1,589,678
2016-01-20 $34.50 $36.34 $33.53 $35.89 $30.33 1,356,280
2016-01-19 $36.49 $37.00 $34.87 $35.12 $29.68 900,629
2016-01-15 $35.72 $36.53 $34.54 $36.40 $30.76 801,047
2016-01-14 $36.27 $37.22 $35.58 $36.74 $31.05 306,071
2016-01-13 $38.00 $38.44 $35.48 $36.25 $30.63 444,745
2016-01-12 $38.20 $38.81 $36.98 $37.93 $32.05 419,016
2016-01-11 $37.72 $38.14 $37.52 $37.97 $32.09 454,667
2016-01-08 $38.12 $38.49 $37.45 $37.53 $31.71 391,013
2016-01-07 $38.65 $39.16 $37.50 $37.74 $31.89 998,782
2016-01-06 $39.46 $40.11 $39.19 $39.51 $33.39 467,734
2016-01-05 $42.22 $42.48 $39.96 $40.38 $34.12 466,902
2016-01-04 $41.70 $42.36 $40.80 $42.22 $35.68 534,097
2015-12-31 $42.76 $43.36 $42.37 $42.55 $35.96 366,149
2015-12-30 $42.70 $43.45 $42.63 $43.03 $36.36 343,732
2015-12-29 $42.75 $42.97 $41.77 $42.96 $36.30 287,421
2015-12-28 $42.41 $42.70 $41.84 $42.41 $35.84 298,751
2015-12-24 $42.57 $42.83 $42.41 $42.67 $36.06 88,693
2015-12-23 $41.45 $42.85 $41.45 $42.59 $35.99 316,308
2015-12-22 $39.92 $41.55 $39.92 $41.11 $34.74 416,592
2015-12-21 $40.31 $40.78 $39.75 $39.87 $33.69 435,843
2015-12-18 $40.40 $40.44 $39.45 $40.17 $33.95 789,391
2015-12-17 $41.16 $41.47 $40.20 $40.40 $34.14 399,956
2015-12-16 $41.03 $41.36 $40.50 $41.21 $34.82 338,148
2015-12-15 $40.31 $41.33 $40.18 $40.78 $34.46 385,963
2015-12-14 $39.15 $40.29 $37.95 $40.23 $34.00 754,529
2015-12-11 $42.14 $42.19 $40.95 $41.04 $34.68 348,640
2015-12-10 $42.87 $43.68 $42.58 $42.75 $35.79 250,896
2015-12-09 $42.18 $43.15 $41.74 $42.87 $35.90 381,993
2015-12-08 $42.37 $42.94 $41.43 $42.12 $35.27 583,676
2015-12-07 $44.44 $44.63 $42.56 $43.03 $36.03 339,809
2015-12-04 $44.50 $44.73 $43.50 $44.65 $37.39 381,937
2015-12-03 $45.97 $46.13 $44.16 $44.63 $37.37 229,107
2015-12-02 $46.61 $47.08 $45.50 $45.62 $38.20 253,303
2015-12-01 $46.42 $46.79 $45.91 $46.74 $39.14 253,064
2015-11-30 $45.94 $46.55 $45.65 $46.30 $38.77 252,833
2015-11-27 $46.08 $46.20 $45.77 $45.93 $38.46 56,954
2015-11-25 $45.41 $46.02 $44.95 $46.00 $38.52 253,310
2015-11-24 $44.78 $45.48 $44.51 $45.39 $38.01 224,699
2015-11-23 $45.28 $46.00 $44.89 $44.98 $37.66 312,903
2015-11-20 $46.57 $46.57 $45.32 $45.35 $37.97 300,984
2015-11-19 $46.11 $46.64 $45.84 $46.41 $38.86 191,495
2015-11-18 $45.46 $46.21 $45.46 $46.09 $38.59 200,184
2015-11-17 $45.26 $45.81 $44.42 $45.00 $37.68 207,865
2015-11-16 $44.41 $45.23 $44.01 $45.14 $37.80 212,191
2015-11-13 $44.25 $44.88 $43.83 $44.42 $37.19 166,320
2015-11-12 $44.80 $45.01 $44.23 $44.42 $37.19 399,054
2015-11-11 $45.78 $45.78 $44.90 $45.13 $37.79 302,211
2015-11-10 $46.05 $46.38 $45.24 $45.61 $38.19 234,369
2015-11-09 $47.08 $47.09 $45.27 $46.00 $38.52 274,688
2015-11-06 $47.00 $47.23 $46.36 $47.09 $39.43 183,444
2015-11-05 $46.53 $47.21 $46.11 $46.97 $39.33 408,338
2015-11-04 $47.15 $47.21 $46.06 $46.52 $38.95 364,355
2015-11-03 $47.20 $47.72 $46.65 $47.08 $39.42 247,296
2015-11-02 $46.77 $47.78 $46.58 $47.34 $39.64 362,429
2015-10-30 $46.15 $47.18 $45.57 $46.70 $39.10 557,219
2015-10-29 $45.38 $46.03 $45.05 $45.81 $38.36 243,420
2015-10-28 $45.00 $45.87 $44.69 $45.50 $38.10 401,922
2015-10-27 $47.06 $47.30 $44.22 $44.75 $37.47 510,257
2015-10-26 $47.35 $47.98 $47.35 $47.46 $39.74 266,933
2015-10-23 $47.54 $48.21 $46.71 $47.47 $39.75 684,829
2015-10-22 $47.12 $47.83 $45.78 $47.08 $39.42 781,983
2015-10-21 $46.72 $47.08 $45.69 $45.80 $38.35 537,054
2015-10-20 $46.62 $47.06 $46.34 $46.67 $39.08 671,077
2015-10-19 $46.80 $47.21 $46.60 $46.84 $39.22 235,974
2015-10-16 $48.26 $48.68 $46.75 $47.22 $39.54 218,449
2015-10-15 $48.18 $48.39 $47.15 $48.27 $40.42 274,002
2015-10-14 $48.65 $49.04 $47.99 $48.12 $40.29 230,714
2015-10-13 $49.02 $49.90 $48.65 $48.79 $40.85 203,689
2015-10-12 $49.85 $50.02 $48.57 $49.32 $41.30 320,404
2015-10-09 $49.70 $50.56 $49.04 $49.90 $41.78 268,553
2015-10-08 $48.30 $49.85 $48.30 $49.55 $41.49 281,555
2015-10-07 $47.85 $49.08 $47.45 $48.52 $40.63 491,516
2015-10-06 $46.75 $47.91 $46.75 $47.54 $39.81 359,627
2015-10-05 $44.24 $47.04 $44.06 $46.82 $39.20 375,293
2015-10-02 $43.00 $44.30 $42.73 $44.24 $37.04 428,939
2015-10-01 $44.36 $44.62 $43.09 $43.43 $36.36 547,043
2015-09-30 $44.23 $44.51 $43.54 $44.15 $36.97 459,650
2015-09-29 $44.34 $44.65 $43.56 $43.76 $36.64 359,342
2015-09-28 $45.55 $45.65 $44.21 $44.30 $37.09 357,631
2015-09-25 $46.16 $46.46 $45.74 $46.02 $38.53 418,459
2015-09-24 $45.23 $46.05 $44.81 $45.75 $38.31 375,967
2015-09-23 $45.90 $46.11 $45.18 $45.61 $38.19 316,858
2015-09-22 $46.13 $46.67 $45.50 $45.78 $38.33 194,372
2015-09-21 $46.95 $47.34 $46.38 $46.60 $39.02 207,170
2015-09-18 $47.50 $47.72 $46.41 $46.51 $38.94 437,860
2015-09-17 $48.41 $49.00 $48.05 $48.10 $40.27 238,202
2015-09-16 $47.58 $48.46 $47.58 $48.31 $40.45 223,593
2015-09-15 $46.88 $47.52 $46.64 $47.49 $39.76 250,050
2015-09-14 $47.27 $47.32 $46.74 $46.82 $39.20 156,175
2015-09-11 $47.19 $47.34 $46.73 $47.29 $39.60 232,815
2015-09-10 $47.86 $48.83 $47.67 $47.77 $39.68 231,143
2015-09-09 $48.82 $48.92 $47.77 $47.85 $39.75 233,499
2015-09-08 $48.50 $48.56 $47.97 $48.43 $40.23 222,781
2015-09-04 $48.21 $48.38 $47.70 $47.75 $39.66 178,087
2015-09-03 $49.06 $49.45 $48.54 $48.70 $40.45 263,677
2015-09-02 $49.06 $49.33 $48.41 $49.01 $40.71 237,364
2015-09-01 $48.63 $49.11 $48.13 $48.59 $40.36 415,131
2015-08-31 $49.04 $50.00 $48.56 $49.57 $41.17 293,132
2015-08-28 $48.87 $49.47 $48.86 $49.34 $40.98 201,431
2015-08-27 $47.83 $49.30 $47.60 $48.88 $40.60 291,586
2015-08-26 $46.69 $47.49 $46.34 $47.32 $39.31 478,160

GATX Corp (GATX) News Headlines

Recent GATX Corp (GATX) 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.