Globe Life Inc (GL) Exchange: NYSE

Data as of March 29, 2024

$116.42 ($0.95) 0.82%

Globe Life Inc - Daily Information
Click for more stock information on Globe Life Inc.
Daily Information Data
Date March 29, 2024
Open $115.47
Previous Close $116.42
High $117.20
Low $115.47
Adjusted Open $115.47
Previous Adjusted Close $116.42
Adjusted High $117.20
Adjusted Low $115.47

About Globe Life Inc (GL)

Globe Life Inc. (GL) is a financial services holding company based in McKinney, Texas. The company was founded in 1951 under the name United Mutual Life Insurance Company and is currently the parent company of five operating insurance companies. Through its subsidiaries, Globe Life offers a range of products and services, including life, accident, and supplemental health insurance, Medicare supplement, medical discount plans, and banking and investing services. The company has grown significantly since its inception, increasing its yearly revenues from $13.9 billion in 2018 to $18 billion in 2020. Globe Life currently employs over 11,000 people worldwide.

Historical Stock Data for Globe Life Inc (GL)

Date Open High Low Close Adj.Close Volume
2024-03-25 $115.47 $117.20 $115.47 $116.42 $116.42 926,112
2024-03-22 $116.24 $117.22 $115.37 $115.47 $115.47 1,215,791
2024-03-21 $117.95 $117.96 $115.00 $115.84 $115.84 1,157,460
2024-03-20 $117.55 $118.63 $117.55 $117.89 $117.89 831,376
2024-03-19 $116.94 $118.57 $116.63 $117.95 $117.95 1,152,890
2024-03-18 $116.43 $117.79 $115.53 $116.62 $116.62 961,736
2024-03-15 $114.32 $117.28 $114.32 $116.03 $116.03 2,247,720
2024-03-14 $119.00 $120.95 $113.83 $115.99 $115.99 1,628,029
2024-03-13 $124.50 $124.72 $117.64 $119.08 $119.08 1,923,863
2024-03-12 $123.93 $124.80 $123.47 $124.35 $124.35 621,150
2024-03-11 $123.19 $124.65 $123.00 $123.89 $123.89 825,142
2024-03-08 $127.13 $127.81 $123.08 $123.62 $123.62 1,238,386
2024-03-07 $128.00 $128.61 $127.17 $127.19 $127.19 591,633
2024-03-06 $126.75 $128.18 $126.00 $128.10 $128.10 464,532
2024-03-05 $125.87 $127.65 $125.87 $126.31 $126.31 350,693
2024-03-04 $125.77 $127.01 $125.58 $126.30 $126.30 357,580
2024-03-01 $126.87 $127.37 $125.69 $126.17 $126.17 363,511
2024-02-29 $128.73 $129.06 $126.37 $126.93 $126.93 701,516
2024-02-28 $128.00 $129.18 $128.00 $128.40 $128.40 419,665
2024-02-27 $126.92 $128.28 $126.55 $128.20 $128.20 415,046
2024-02-26 $126.48 $127.34 $126.28 $127.09 $127.09 465,780
2024-02-23 $126.70 $127.72 $126.45 $126.90 $126.90 460,647
2024-02-22 $127.12 $132.00 $126.31 $127.36 $127.36 541,645
2024-02-21 $126.25 $126.62 $125.57 $126.59 $126.59 405,018
2024-02-20 $125.08 $126.79 $124.94 $125.85 $125.85 507,978
2024-02-16 $125.60 $126.64 $125.21 $125.53 $125.53 524,284
2024-02-15 $125.70 $126.68 $125.64 $125.81 $125.81 634,871
2024-02-14 $125.78 $126.43 $125.16 $125.35 $125.35 661,155
2024-02-13 $126.58 $127.30 $124.54 $125.47 $125.47 668,336
2024-02-12 $125.98 $127.36 $125.77 $126.33 $126.33 514,158
2024-02-09 $124.60 $125.98 $123.99 $125.94 $125.94 616,668
2024-02-08 $123.52 $125.11 $122.48 $124.95 $124.95 794,140
2024-02-07 $121.56 $122.68 $121.56 $122.47 $122.47 674,908
2024-02-06 $119.87 $121.45 $119.44 $121.19 $121.19 393,957
2024-02-05 $120.27 $120.95 $119.58 $120.27 $120.27 549,138
2024-02-02 $120.92 $121.37 $120.03 $120.86 $120.86 448,193
2024-02-01 $121.65 $122.23 $118.27 $120.05 $120.05 598,863
2024-01-31 $124.84 $125.18 $122.72 $122.82 $122.82 548,474
2024-01-30 $123.02 $124.56 $122.76 $124.36 $124.36 383,999
2024-01-29 $123.20 $123.43 $122.24 $122.99 $122.99 359,585
2024-01-26 $123.75 $124.20 $123.35 $123.76 $123.76 609,753
2024-01-25 $122.50 $123.52 $122.01 $123.50 $123.50 413,006
2024-01-24 $122.74 $123.02 $121.85 $122.04 $122.04 444,344
2024-01-23 $122.68 $123.14 $122.08 $122.29 $122.29 371,083
2024-01-22 $122.06 $123.15 $122.06 $122.70 $122.70 288,399
2024-01-19 $121.54 $121.93 $120.43 $121.81 $121.81 421,200
2024-01-18 $119.64 $120.87 $119.28 $120.73 $120.73 344,626
2024-01-17 $119.65 $121.32 $119.58 $119.98 $119.98 500,751
2024-01-16 $119.90 $120.47 $119.43 $120.00 $120.00 566,506
2024-01-12 $120.10 $120.52 $119.29 $120.20 $120.20 335,481
2024-01-11 $120.01 $120.23 $119.10 $119.89 $119.89 725,426
2024-01-10 $119.11 $120.55 $118.79 $120.50 $120.50 429,294
2024-01-09 $120.84 $120.84 $118.75 $119.14 $119.14 526,758
2024-01-08 $122.69 $122.79 $120.10 $121.20 $121.20 553,224
2024-01-05 $122.65 $123.03 $121.75 $122.28 $122.28 493,520
2024-01-04 $121.73 $122.76 $121.73 $122.22 $122.22 517,848
2024-01-03 $121.99 $122.83 $121.49 $121.68 $121.46 772,171
2024-01-02 $121.97 $122.50 $121.58 $122.06 $122.06 633,541
2023-12-29 $121.72 $122.07 $121.16 $121.72 $121.72 425,221
2023-12-28 $120.36 $121.88 $120.03 $121.71 $121.71 290,267
2023-12-27 $121.16 $121.80 $121.03 $121.35 $121.35 389,590
2023-12-26 $121.34 $122.03 $121.10 $121.57 $121.57 383,656
2023-12-22 $122.27 $122.32 $121.35 $121.59 $121.59 321,412
2023-12-21 $121.13 $122.07 $120.53 $121.67 $121.67 398,067
2023-12-20 $122.97 $123.24 $121.08 $121.14 $121.14 535,373
2023-12-19 $123.08 $123.79 $123.08 $123.50 $123.50 449,113
2023-12-18 $122.80 $123.27 $122.09 $123.10 $123.10 551,103
2023-12-15 $121.85 $122.63 $121.17 $121.94 $121.94 1,491,265
2023-12-14 $124.49 $124.49 $122.00 $122.64 $122.64 1,253,886
2023-12-13 $124.31 $124.67 $123.54 $123.85 $123.85 691,601
2023-12-12 $123.51 $124.71 $123.30 $124.58 $124.58 426,976
2023-12-11 $122.85 $123.79 $122.51 $123.40 $123.40 608,898
2023-12-08 $122.41 $122.83 $122.04 $122.36 $122.36 488,693
2023-12-07 $123.37 $123.52 $121.64 $122.25 $122.25 1,096,707
2023-12-06 $124.52 $124.81 $122.83 $123.12 $123.12 550,102
2023-12-05 $124.36 $124.75 $123.53 $123.93 $123.93 383,650
2023-12-04 $123.03 $125.02 $122.73 $124.57 $124.57 508,239
2023-12-01 $122.46 $123.74 $122.05 $123.34 $123.34 548,782
2023-11-30 $120.55 $123.36 $120.33 $123.13 $123.13 1,704,756
2023-11-29 $120.52 $120.92 $120.10 $120.26 $120.26 446,629
2023-11-28 $121.19 $121.26 $119.91 $120.28 $120.28 529,783
2023-11-27 $120.94 $121.47 $120.36 $121.11 $121.11 385,557
2023-11-24 $120.56 $122.12 $120.30 $121.33 $121.33 249,301
2023-11-22 $119.36 $120.50 $119.17 $120.37 $120.37 455,252
2023-11-21 $118.36 $119.84 $118.20 $119.60 $119.60 550,434
2023-11-20 $118.02 $118.45 $117.49 $118.00 $118.00 358,163
2023-11-17 $117.79 $118.62 $117.57 $118.30 $118.30 476,463
2023-11-16 $117.13 $118.03 $117.08 $117.41 $117.41 686,799
2023-11-15 $118.27 $118.86 $116.55 $116.61 $116.61 677,687
2023-11-14 $117.40 $118.47 $116.54 $118.26 $118.26 642,711
2023-11-13 $116.68 $117.39 $116.46 $116.87 $116.87 258,963
2023-11-10 $115.18 $116.70 $114.69 $116.64 $116.64 360,067
2023-11-09 $115.06 $115.28 $114.57 $114.89 $114.89 424,440
2023-11-08 $114.95 $115.88 $114.49 $114.75 $114.75 377,150
2023-11-07 $115.89 $116.49 $114.94 $115.21 $115.21 362,329
2023-11-06 $117.28 $117.85 $115.61 $116.05 $116.05 430,200
2023-11-03 $116.18 $117.59 $115.48 $117.16 $117.16 734,808
2023-11-02 $116.44 $117.67 $115.03 $115.87 $115.87 540,237
2023-11-01 $116.68 $116.68 $115.31 $116.37 $116.37 643,339
2023-10-31 $114.85 $116.52 $114.47 $116.36 $116.36 689,985
2023-10-30 $112.46 $113.67 $112.28 $113.36 $113.36 577,070
2023-10-27 $112.99 $113.52 $111.63 $112.03 $112.03 723,735
2023-10-26 $114.15 $116.49 $110.25 $113.49 $113.49 844,211
2023-10-25 $111.06 $112.88 $111.06 $112.03 $112.03 689,598
2023-10-24 $111.85 $112.63 $111.02 $111.28 $111.28 608,901
2023-10-23 $110.64 $111.77 $110.09 $111.21 $111.21 519,771
2023-10-20 $113.62 $113.72 $110.22 $110.25 $110.25 640,670
2023-10-19 $114.41 $115.35 $113.57 $113.59 $113.59 426,727
2023-10-18 $115.80 $116.01 $114.67 $114.77 $114.77 432,900
2023-10-17 $114.79 $116.75 $114.44 $116.09 $116.09 466,011
2023-10-16 $114.12 $115.59 $114.12 $115.05 $115.05 385,320
2023-10-13 $113.64 $114.39 $112.73 $113.32 $113.32 510,778
2023-10-12 $113.83 $114.07 $112.58 $113.37 $113.37 473,456
2023-10-11 $113.02 $114.06 $112.52 $113.30 $113.30 815,126
2023-10-10 $112.91 $113.54 $112.58 $112.88 $112.88 456,492
2023-10-09 $112.38 $113.56 $112.10 $112.80 $112.80 469,756
2023-10-06 $110.35 $113.16 $110.24 $112.86 $112.86 647,636
2023-10-05 $108.79 $110.54 $108.79 $110.08 $110.08 595,212
2023-10-04 $108.28 $109.44 $107.87 $109.35 $109.13 498,093
2023-10-03 $108.11 $108.47 $107.26 $108.31 $108.09 619,992
2023-10-02 $108.57 $108.81 $107.53 $108.51 $108.29 569,182
2023-09-29 $110.39 $110.60 $108.60 $108.73 $108.73 679,519
2023-09-28 $110.00 $110.75 $109.89 $110.34 $110.34 424,611
2023-09-27 $110.00 $110.01 $108.48 $109.43 $109.43 367,247
2023-09-26 $110.76 $111.13 $109.71 $109.77 $109.77 602,002
2023-09-25 $110.00 $111.15 $110.00 $111.12 $111.12 379,696
2023-09-22 $109.98 $110.44 $108.91 $110.22 $110.22 471,448
2023-09-21 $110.74 $110.93 $109.86 $110.06 $110.06 497,897
2023-09-20 $111.27 $112.15 $110.77 $110.89 $110.89 482,861
2023-09-19 $110.40 $111.59 $110.28 $111.24 $111.24 366,567
2023-09-18 $110.18 $110.71 $109.04 $110.45 $110.45 343,396
2023-09-15 $110.00 $110.55 $109.73 $109.90 $109.90 998,109
2023-09-14 $110.00 $110.89 $109.72 $110.84 $110.84 478,899
2023-09-13 $110.42 $110.42 $109.25 $109.81 $109.81 460,516
2023-09-12 $109.22 $110.57 $109.11 $110.13 $110.13 471,431
2023-09-11 $109.35 $110.14 $108.84 $109.10 $109.10 350,366
2023-09-08 $108.94 $109.87 $108.49 $109.16 $109.16 498,790
2023-09-07 $108.75 $109.20 $107.75 $108.64 $108.64 690,867
2023-09-06 $108.93 $109.72 $108.01 $108.63 $108.63 683,145
2023-09-05 $111.35 $111.35 $108.85 $108.90 $108.90 604,853
2023-09-01 $112.23 $112.62 $111.25 $111.45 $111.45 551,054
2023-08-31 $112.53 $112.95 $111.55 $111.57 $111.57 632,765
2023-08-30 $111.95 $112.47 $111.58 $112.31 $112.31 473,245
2023-08-29 $111.95 $112.04 $110.45 $111.74 $111.74 406,747
2023-08-28 $111.40 $112.24 $111.19 $111.64 $111.64 333,456
2023-08-25 $111.71 $111.88 $110.89 $111.46 $111.46 701,640
2023-08-24 $110.87 $112.47 $110.87 $111.44 $111.44 427,223
2023-08-23 $111.50 $111.59 $110.77 $111.15 $111.15 436,938
2023-08-22 $112.13 $112.95 $111.06 $111.09 $111.09 375,008
2023-08-21 $112.52 $112.83 $111.84 $112.75 $112.75 388,248
2023-08-18 $111.49 $113.55 $111.38 $112.44 $112.44 367,267
2023-08-17 $113.87 $113.99 $111.91 $111.95 $111.95 319,356
2023-08-16 $113.07 $114.40 $113.07 $113.49 $113.49 314,097
2023-08-15 $113.69 $113.92 $112.71 $113.02 $113.02 371,295
2023-08-14 $114.50 $114.93 $114.08 $114.77 $114.77 325,892
2023-08-11 $113.60 $114.49 $113.60 $114.47 $114.47 342,424
2023-08-10 $113.59 $114.50 $113.29 $113.53 $113.53 420,505
2023-08-09 $114.20 $114.46 $113.14 $113.30 $113.30 273,285
2023-08-08 $114.59 $114.67 $113.24 $114.12 $114.12 575,616
2023-08-07 $114.27 $115.86 $114.05 $115.36 $115.36 367,399
2023-08-04 $114.49 $115.49 $113.25 $113.58 $113.58 448,856
2023-08-03 $113.40 $114.75 $112.60 $114.00 $114.00 455,322
2023-08-02 $112.48 $114.01 $112.20 $113.43 $113.43 350,463
2023-08-01 $112.17 $112.67 $111.33 $112.57 $112.57 403,251
2023-07-31 $112.21 $113.02 $111.65 $112.17 $112.17 419,979
2023-07-28 $112.77 $112.95 $110.94 $112.19 $112.19 494,252
2023-07-27 $114.00 $114.58 $110.70 $111.13 $111.13 797,032
2023-07-26 $114.00 $115.30 $113.83 $114.00 $114.00 407,211
2023-07-25 $114.47 $114.56 $113.91 $114.08 $114.08 387,126
2023-07-24 $114.70 $115.49 $114.45 $114.51 $114.51 362,661
2023-07-21 $114.84 $114.98 $113.90 $114.69 $114.69 375,805
2023-07-20 $113.27 $114.73 $112.95 $114.67 $114.67 480,586
2023-07-19 $111.62 $112.74 $111.62 $112.44 $112.44 396,359
2023-07-18 $111.06 $112.87 $111.06 $112.31 $112.31 541,666
2023-07-17 $109.84 $111.58 $109.84 $110.92 $110.92 343,727
2023-07-14 $110.62 $110.62 $109.26 $109.86 $109.86 385,326
2023-07-13 $110.69 $111.46 $110.27 $110.27 $110.27 575,884
2023-07-12 $112.80 $113.29 $111.29 $111.51 $111.51 335,930
2023-07-11 $112.02 $112.73 $112.02 $112.31 $112.31 351,215
2023-07-10 $111.52 $112.37 $110.93 $111.76 $111.76 424,147
2023-07-07 $111.16 $112.75 $111.16 $111.66 $111.66 553,868
2023-07-06 $109.26 $110.98 $108.67 $110.95 $110.95 662,118
2023-07-05 $109.06 $109.86 $108.36 $109.64 $109.64 503,654
2023-07-03 $108.85 $110.62 $108.56 $110.26 $110.26 194,857
2023-06-30 $109.36 $110.09 $108.62 $109.62 $109.40 577,159
2023-06-29 $107.77 $109.12 $107.77 $108.95 $108.73 419,949
2023-06-28 $107.93 $108.11 $107.00 $107.45 $107.23 583,081
2023-06-27 $107.35 $108.42 $107.20 $108.24 $108.02 906,072
2023-06-26 $106.33 $107.26 $105.59 $107.02 $106.80 487,940
2023-06-23 $105.74 $106.85 $105.36 $106.28 $106.06 696,642
2023-06-22 $107.02 $107.10 $106.04 $106.40 $106.18 472,896
2023-06-21 $106.43 $107.40 $105.63 $106.84 $106.62 414,587
2023-06-20 $107.68 $107.76 $106.49 $106.74 $106.52 413,688
2023-06-16 $108.25 $108.86 $107.59 $108.01 $107.79 877,868
2023-06-15 $106.92 $108.40 $106.70 $108.32 $108.10 393,374
2023-06-14 $109.64 $110.30 $106.68 $107.00 $106.78 426,541
2023-06-13 $108.15 $109.86 $107.98 $109.64 $109.42 442,782
2023-06-12 $107.83 $108.72 $107.74 $108.26 $108.04 538,257
2023-06-09 $107.60 $108.12 $107.12 $107.93 $107.71 312,536
2023-06-08 $107.72 $108.16 $106.98 $107.60 $107.38 775,220
2023-06-07 $106.71 $108.53 $105.98 $108.18 $107.96 551,494
2023-06-06 $106.26 $107.04 $105.94 $106.74 $106.52 373,801
2023-06-05 $107.00 $107.00 $105.69 $105.97 $105.75 349,400
2023-06-02 $104.93 $107.26 $104.81 $107.04 $106.82 440,979
2023-06-01 $103.73 $104.26 $103.35 $103.78 $103.57 643,808
2023-05-31 $104.64 $105.24 $103.08 $103.18 $102.97 749,012
2023-05-30 $105.02 $105.55 $104.14 $105.14 $104.93 514,112
2023-05-26 $105.43 $105.98 $104.95 $105.24 $105.24 566,880
2023-05-25 $105.75 $106.27 $104.88 $105.45 $105.45 449,716
2023-05-24 $107.00 $107.02 $105.90 $105.96 $105.96 406,050
2023-05-23 $108.12 $108.68 $107.30 $107.45 $107.45 372,237
2023-05-22 $108.28 $108.98 $107.46 $108.38 $108.38 389,579
2023-05-19 $109.78 $109.99 $107.97 $108.28 $108.28 433,031
2023-05-18 $107.68 $109.20 $107.46 $108.89 $108.89 407,745
2023-05-17 $106.76 $108.54 $106.76 $107.93 $107.93 439,698
2023-05-16 $107.23 $107.61 $106.04 $106.29 $106.29 402,377
2023-05-15 $107.77 $108.17 $107.32 $107.58 $107.58 398,641
2023-05-12 $108.46 $108.46 $106.49 $107.10 $107.10 300,105
2023-05-11 $107.12 $107.98 $106.87 $107.83 $107.83 487,142
2023-05-10 $109.03 $109.03 $107.13 $107.79 $107.79 536,965
2023-05-09 $107.89 $109.72 $107.25 $108.67 $108.67 883,001
2023-05-08 $108.99 $109.26 $108.04 $108.29 $108.29 346,758
2023-05-05 $107.45 $108.69 $107.02 $108.29 $108.29 618,316
2023-05-04 $106.35 $107.13 $102.23 $105.85 $105.85 865,210
2023-05-03 $108.25 $109.23 $106.21 $106.22 $106.22 625,570
2023-05-02 $108.56 $108.56 $105.98 $107.47 $107.47 361,428
2023-05-01 $108.20 $109.58 $107.85 $109.01 $109.01 540,885
2023-04-28 $106.83 $108.77 $106.69 $108.52 $108.52 533,114
2023-04-27 $105.39 $107.55 $105.39 $107.30 $107.30 546,590
2023-04-26 $105.56 $106.47 $104.57 $105.31 $105.31 468,748
2023-04-25 $106.54 $107.14 $105.77 $106.22 $106.22 448,655
2023-04-24 $107.19 $108.32 $106.92 $107.31 $107.31 422,867
2023-04-21 $109.48 $109.52 $107.08 $107.62 $107.62 526,526
2023-04-20 $109.94 $110.50 $109.04 $109.70 $109.70 484,372
2023-04-19 $109.83 $110.09 $108.83 $109.73 $109.73 736,366
2023-04-18 $109.04 $110.11 $108.53 $109.69 $109.69 536,680
2023-04-17 $107.03 $108.97 $106.25 $108.94 $108.94 753,303
2023-04-14 $107.49 $108.30 $106.46 $107.28 $107.28 689,759
2023-04-13 $107.36 $107.82 $106.01 $107.15 $107.15 877,778
2023-04-12 $107.53 $108.42 $106.87 $107.33 $107.33 905,109
2023-04-11 $108.21 $108.67 $107.10 $107.37 $107.37 953,022
2023-04-10 $107.75 $108.68 $107.01 $108.15 $108.15 523,994
2023-04-06 $108.11 $109.05 $107.23 $107.74 $107.74 667,556
2023-04-05 $106.43 $108.41 $106.20 $108.25 $108.25 635,800
2023-04-04 $110.43 $110.43 $106.00 $107.40 $107.40 676,039
2023-04-03 $109.89 $111.09 $109.24 $109.47 $109.47 705,669
2023-03-31 $109.96 $110.20 $109.12 $110.02 $110.02 476,557
2023-03-30 $109.71 $110.12 $109.02 $109.58 $109.36 460,593
2023-03-29 $109.94 $110.80 $109.00 $109.24 $109.02 503,276
2023-03-28 $107.89 $108.98 $107.79 $108.78 $108.56 408,963
2023-03-27 $108.60 $109.03 $107.89 $108.51 $108.29 410,562
2023-03-24 $104.99 $106.72 $104.55 $106.69 $106.69 323,140
2023-03-23 $106.86 $107.79 $105.84 $106.36 $106.36 529,096
2023-03-22 $109.66 $110.54 $106.95 $107.04 $107.04 599,602
2023-03-21 $110.11 $111.09 $109.61 $109.89 $109.89 543,517
2023-03-20 $106.19 $108.45 $106.04 $107.55 $107.55 547,550
2023-03-17 $107.72 $107.72 $104.35 $105.05 $105.05 1,183,165
2023-03-16 $106.38 $109.90 $105.53 $108.79 $108.79 743,141
2023-03-15 $107.49 $108.88 $106.01 $107.62 $107.62 716,994
2023-03-14 $109.30 $111.38 $108.79 $111.02 $111.02 909,642
2023-03-13 $111.27 $111.27 $106.50 $106.78 $106.78 674,804
2023-03-10 $115.20 $116.16 $113.59 $113.97 $113.97 578,159
2023-03-09 $119.05 $119.20 $115.93 $116.21 $116.21 526,256
2023-03-08 $120.01 $120.60 $117.01 $118.40 $118.40 477,568
2023-03-07 $120.92 $121.71 $119.28 $120.02 $120.02 578,897
2023-03-06 $120.71 $121.95 $120.48 $120.73 $120.73 579,970
2023-03-03 $121.00 $121.17 $120.06 $120.58 $120.58 438,544
2023-03-02 $120.92 $121.09 $119.90 $120.81 $120.81 523,040
2023-03-01 $120.89 $123.41 $120.89 $121.66 $121.66 568,808
2023-02-28 $121.43 $122.14 $120.73 $121.69 $121.69 670,151
2023-02-27 $122.34 $123.29 $120.22 $120.91 $120.91 553,365
2023-02-24 $120.39 $122.69 $120.13 $122.03 $122.03 373,271
2023-02-23 $121.10 $122.10 $120.26 $120.48 $120.48 275,875
2023-02-22 $120.03 $121.53 $119.95 $120.49 $120.49 377,249
2023-02-21 $122.87 $122.87 $120.47 $120.79 $120.79 416,601
2023-02-17 $121.66 $122.95 $121.46 $122.93 $122.93 425,508
2023-02-16 $120.61 $122.55 $120.61 $121.54 $121.54 261,183
2023-02-15 $121.18 $121.45 $120.49 $121.04 $121.04 363,334
2023-02-14 $122.33 $122.53 $120.63 $120.69 $120.69 346,353
2023-02-13 $121.53 $123.00 $121.53 $122.75 $122.75 306,626
2023-02-10 $120.30 $121.53 $120.15 $121.53 $121.53 388,674
2023-02-09 $122.36 $123.52 $120.07 $120.15 $120.15 354,432
2023-02-08 $121.21 $122.75 $121.08 $121.74 $121.74 399,443
2023-02-07 $120.83 $122.16 $120.26 $121.71 $121.71 604,559
2023-02-06 $120.18 $121.67 $119.89 $121.49 $121.49 493,904
2023-02-03 $116.64 $120.18 $116.64 $120.16 $120.16 826,162
2023-02-02 $123.01 $123.41 $116.51 $116.75 $116.75 1,120,071
2023-02-01 $120.12 $121.85 $119.79 $120.20 $120.20 1,056,083
2023-01-31 $119.87 $120.85 $118.55 $120.85 $120.85 629,721
2023-01-30 $119.41 $121.02 $119.24 $119.86 $119.86 421,706
2023-01-27 $121.22 $121.22 $119.64 $119.65 $119.65 276,533
2023-01-26 $120.88 $121.36 $120.05 $121.32 $121.32 252,600
2023-01-25 $118.88 $120.83 $118.88 $120.74 $120.74 390,880
2023-01-24 $117.78 $119.49 $116.66 $119.43 $119.43 425,596
2023-01-23 $117.27 $118.70 $116.68 $117.65 $117.65 486,433
2023-01-20 $117.75 $118.03 $116.59 $117.42 $117.42 559,681
2023-01-19 $118.27 $118.69 $116.68 $117.32 $117.32 613,288
2023-01-18 $120.47 $120.78 $118.57 $118.63 $118.63 463,687
2023-01-17 $121.46 $121.67 $120.10 $120.56 $120.56 431,827
2023-01-13 $120.54 $121.89 $119.73 $121.28 $121.28 642,472
2023-01-12 $121.92 $123.85 $121.35 $121.38 $121.38 502,411
2023-01-11 $121.39 $122.68 $121.15 $121.94 $121.94 425,353
2023-01-10 $120.30 $122.42 $120.04 $121.53 $121.53 410,991
2023-01-09 $122.51 $123.15 $119.99 $120.28 $120.28 627,398
2023-01-06 $121.63 $123.69 $121.52 $123.37 $123.37 541,426
2023-01-05 $119.09 $120.86 $119.09 $120.19 $120.19 615,463
2023-01-04 $120.08 $120.90 $119.33 $120.01 $119.80 744,061
2023-01-03 $120.26 $120.97 $118.92 $119.59 $119.38 717,435
2022-12-30 $120.45 $121.25 $120.13 $120.55 $120.34 476,601
2022-12-29 $120.17 $121.16 $119.74 $120.70 $120.49 345,061
2022-12-28 $121.05 $121.21 $119.79 $119.84 $119.63 275,006
2022-12-27 $120.14 $121.09 $120.14 $120.70 $120.49 275,052
2022-12-23 $118.57 $120.17 $118.57 $120.14 $119.93 206,647
2022-12-22 $120.02 $120.18 $117.56 $118.41 $118.21 410,238
2022-12-21 $118.30 $120.85 $118.30 $120.49 $120.28 483,652
2022-12-20 $118.52 $119.53 $117.60 $118.19 $117.99 471,171
2022-12-19 $116.79 $119.18 $116.79 $117.86 $117.66 874,042
2022-12-16 $114.84 $116.97 $114.79 $116.50 $116.30 2,200,983
2022-12-15 $116.92 $117.66 $115.94 $116.25 $116.05 686,959
2022-12-14 $117.10 $119.65 $117.10 $118.08 $118.08 964,834
2022-12-13 $118.73 $118.73 $115.83 $116.79 $116.79 957,251
2022-12-12 $116.50 $117.42 $115.75 $117.39 $117.39 409,122
2022-12-09 $117.16 $118.04 $116.04 $116.52 $116.52 363,985
2022-12-08 $120.01 $120.10 $116.96 $117.61 $117.61 439,152
2022-12-07 $118.96 $120.18 $118.77 $119.13 $119.13 409,911
2022-12-06 $118.76 $119.74 $117.93 $119.21 $119.21 472,271
2022-12-05 $120.09 $120.33 $118.38 $118.79 $118.79 435,550
2022-12-02 $119.61 $122.12 $119.61 $121.14 $121.14 604,058
2022-12-01 $120.61 $120.96 $119.23 $120.41 $120.41 671,175
2022-11-30 $116.83 $120.45 $116.13 $119.96 $119.96 1,114,248
2022-11-29 $115.92 $117.57 $115.92 $117.30 $117.30 484,031
2022-11-28 $116.56 $117.33 $115.80 $116.13 $116.13 474,430
2022-11-25 $117.00 $117.91 $117.00 $117.30 $117.30 170,751
2022-11-23 $115.71 $117.04 $115.43 $116.77 $116.77 346,154
2022-11-22 $115.89 $117.31 $115.48 $116.28 $116.28 601,236
2022-11-21 $113.72 $115.99 $113.69 $115.09 $115.09 541,804
2022-11-18 $114.35 $115.46 $113.14 $113.72 $113.72 1,761,999
2022-11-17 $111.72 $112.93 $111.40 $112.88 $112.88 469,475
2022-11-16 $112.98 $114.08 $111.98 $112.66 $112.66 495,838
2022-11-15 $111.62 $113.54 $111.02 $112.64 $112.64 663,743
2022-11-14 $109.69 $111.65 $109.47 $110.64 $110.64 621,672
2022-11-11 $114.63 $114.83 $109.62 $109.71 $109.71 697,789
2022-11-10 $115.18 $115.53 $113.44 $113.85 $113.85 691,273
2022-11-09 $112.92 $114.08 $112.06 $112.50 $112.50 367,940
2022-11-08 $113.35 $114.01 $112.28 $113.41 $113.41 613,625
2022-11-07 $114.71 $114.71 $112.82 $113.44 $113.44 526,547
2022-11-04 $113.59 $115.00 $112.55 $113.99 $113.99 569,105
2022-11-03 $110.83 $112.83 $109.92 $112.32 $112.32 442,218
2022-11-02 $113.85 $114.99 $112.22 $112.26 $112.26 795,955
2022-11-01 $116.00 $116.00 $113.22 $114.20 $114.20 652,556
2022-10-31 $113.72 $115.84 $113.41 $115.52 $115.52 765,021
2022-10-28 $111.65 $114.00 $111.31 $113.71 $113.71 1,135,787
2022-10-27 $115.06 $116.56 $111.59 $111.91 $111.91 808,459
2022-10-26 $115.17 $115.70 $114.11 $114.36 $114.36 623,004
2022-10-25 $114.53 $115.63 $113.69 $114.64 $114.64 669,806
2022-10-24 $113.81 $115.35 $113.81 $115.07 $115.07 654,821
2022-10-21 $110.24 $113.58 $110.08 $113.50 $113.50 581,052
2022-10-20 $112.24 $112.54 $109.51 $109.80 $109.80 489,168
2022-10-19 $113.13 $114.34 $112.21 $112.56 $112.56 742,099
2022-10-18 $112.71 $113.49 $112.03 $113.35 $113.35 582,544
2022-10-17 $111.00 $111.60 $109.89 $110.64 $110.64 499,076
2022-10-14 $111.14 $112.14 $108.44 $109.04 $109.04 638,866
2022-10-13 $105.57 $111.09 $105.00 $110.30 $110.30 691,400
2022-10-12 $106.71 $108.42 $106.04 $106.84 $106.84 453,175
2022-10-11 $106.68 $108.43 $106.17 $106.69 $106.69 363,040
2022-10-10 $106.46 $107.48 $106.16 $107.21 $107.21 388,945
2022-10-07 $106.52 $106.52 $104.95 $105.98 $105.98 431,826
2022-10-06 $105.87 $107.01 $105.87 $106.66 $106.66 447,947
2022-10-05 $105.47 $106.99 $105.47 $106.52 $106.31 411,702
2022-10-04 $102.90 $106.94 $102.90 $106.66 $106.45 813,821
2022-10-03 $101.17 $102.49 $99.36 $102.09 $101.89 577,117
2022-09-30 $100.62 $101.80 $99.59 $99.70 $99.51 509,157
2022-09-29 $100.45 $100.84 $99.48 $100.24 $100.05 427,449
2022-09-28 $98.72 $101.52 $98.41 $100.93 $100.73 560,419
2022-09-27 $99.98 $100.14 $97.83 $98.49 $98.30 493,300
2022-09-26 $99.30 $100.09 $98.32 $99.04 $98.85 753,358
2022-09-23 $101.84 $102.35 $98.44 $99.95 $99.95 951,983
2022-09-22 $104.25 $104.61 $102.17 $102.80 $102.80 803,491
2022-09-21 $104.03 $105.47 $103.48 $103.74 $103.74 996,689
2022-09-20 $103.05 $103.91 $102.67 $103.65 $103.65 836,510
2022-09-19 $101.41 $103.45 $101.41 $103.40 $103.40 536,415
2022-09-16 $101.43 $102.64 $100.75 $102.26 $102.26 1,161,772
2022-09-15 $101.17 $102.49 $100.65 $101.78 $101.78 680,444
2022-09-14 $102.00 $102.55 $100.28 $101.17 $101.17 541,804
2022-09-13 $101.74 $103.00 $101.74 $101.97 $101.97 581,841
2022-09-12 $103.29 $103.79 $102.71 $103.50 $103.50 390,193
2022-09-09 $101.57 $103.53 $101.30 $102.75 $102.75 689,295
2022-09-08 $99.32 $101.99 $99.12 $100.92 $100.92 645,161
2022-09-07 $97.04 $99.90 $97.04 $99.80 $99.80 413,779
2022-09-06 $98.00 $98.42 $97.00 $97.48 $97.48 401,961
2022-09-02 $98.47 $99.15 $96.41 $96.79 $96.79 549,793
2022-09-01 $96.79 $97.59 $96.23 $97.51 $97.51 395,023
2022-08-31 $98.51 $98.51 $97.07 $97.19 $97.19 460,733
2022-08-30 $97.92 $98.26 $97.26 $97.83 $97.83 300,302
2022-08-29 $97.94 $98.47 $97.27 $97.94 $97.94 492,784
2022-08-26 $101.08 $101.66 $98.73 $98.76 $98.76 323,387
2022-08-25 $101.17 $101.77 $100.69 $101.19 $101.19 287,774
2022-08-24 $100.28 $100.85 $99.54 $100.62 $100.62 264,701
2022-08-23 $101.24 $101.45 $100.26 $100.29 $100.29 282,148
2022-08-22 $102.92 $102.92 $100.85 $100.96 $100.96 455,472
2022-08-19 $104.63 $104.81 $103.28 $103.97 $103.97 352,274
2022-08-18 $103.93 $105.03 $103.74 $105.02 $105.02 309,792
2022-08-17 $102.70 $103.79 $102.63 $103.42 $103.42 387,149
2022-08-16 $102.10 $103.89 $102.10 $103.52 $103.52 425,251
2022-08-15 $102.43 $103.28 $102.30 $102.82 $102.82 317,974
2022-08-12 $101.91 $103.30 $101.91 $103.26 $103.26 362,661
2022-08-11 $102.00 $102.00 $101.28 $101.55 $101.55 527,101
2022-08-10 $101.53 $102.00 $101.17 $101.59 $101.59 392,119
2022-08-09 $98.66 $100.23 $98.55 $100.16 $100.16 509,634
2022-08-08 $98.38 $98.91 $98.00 $98.15 $98.15 329,349
2022-08-05 $97.73 $98.58 $97.23 $97.88 $97.88 571,721
2022-08-04 $98.51 $99.10 $97.59 $97.72 $97.72 290,278
2022-08-03 $98.42 $99.21 $97.88 $98.98 $98.98 425,494
2022-08-02 $98.90 $99.65 $97.73 $97.82 $97.82 301,050
2022-08-01 $99.58 $100.05 $98.40 $99.09 $99.09 512,203
2022-07-29 $99.50 $101.51 $99.43 $100.73 $100.73 652,010
2022-07-28 $100.88 $101.04 $96.28 $99.50 $99.50 885,293
2022-07-27 $100.95 $101.63 $100.26 $101.34 $101.34 398,414
2022-07-26 $101.00 $101.61 $100.25 $100.65 $100.65 351,443
2022-07-25 $101.03 $101.85 $100.61 $101.41 $101.41 334,392
2022-07-22 $100.89 $101.23 $100.01 $100.67 $100.67 343,243
2022-07-21 $99.63 $100.79 $98.80 $100.72 $100.72 379,893
2022-07-20 $100.00 $100.62 $99.40 $99.73 $99.73 446,205
2022-07-19 $99.01 $101.04 $99.01 $100.50 $100.50 384,048
2022-07-18 $99.38 $100.14 $97.82 $98.16 $98.16 432,484
2022-07-15 $98.76 $99.23 $97.82 $98.82 $98.82 448,843
2022-07-14 $95.69 $97.83 $95.65 $97.23 $97.23 558,037
2022-07-13 $98.83 $99.09 $97.14 $97.99 $97.99 605,082
2022-07-12 $99.86 $101.63 $99.72 $100.14 $100.14 515,274
2022-07-11 $99.25 $100.77 $99.25 $100.51 $100.51 593,266
2022-07-08 $100.25 $100.35 $99.20 $99.27 $99.27 635,440
2022-07-07 $98.98 $100.03 $98.91 $98.94 $98.94 605,022
2022-07-06 $97.50 $98.84 $96.53 $98.43 $98.43 886,452
2022-07-05 $98.61 $98.61 $96.03 $97.54 $97.54 605,312
2022-07-01 $97.15 $100.82 $96.95 $100.34 $100.34 574,940
2022-06-30 $96.55 $98.04 $96.26 $97.47 $97.27 742,875
2022-06-29 $98.24 $98.56 $97.33 $97.94 $97.74 372,915
2022-06-28 $100.04 $100.68 $97.91 $98.06 $97.86 390,436
2022-06-27 $99.25 $99.29 $98.15 $98.86 $98.66 569,310
2022-06-24 $95.74 $99.40 $95.36 $99.16 $98.96 1,154,820
2022-06-23 $94.79 $95.31 $93.80 $94.77 $94.57 697,654
2022-06-22 $92.97 $94.86 $92.81 $94.41 $94.22 590,193
2022-06-21 $93.97 $94.96 $93.36 $94.76 $94.56 562,320
2022-06-17 $90.82 $92.41 $90.54 $92.11 $91.92 1,403,980
2022-06-16 $91.80 $92.13 $89.75 $90.44 $90.25 867,454
2022-06-15 $91.90 $94.67 $91.83 $93.26 $93.07 742,851
2022-06-14 $88.74 $90.09 $88.68 $89.45 $89.27 508,469
2022-06-13 $90.16 $90.64 $87.87 $88.38 $88.20 418,811
2022-06-10 $93.38 $93.85 $91.76 $91.82 $91.63 543,519
2022-06-09 $97.31 $97.31 $95.39 $95.43 $95.23 363,728
2022-06-08 $98.31 $98.77 $96.96 $97.22 $97.02 250,010
2022-06-07 $97.13 $99.05 $96.79 $99.02 $98.82 266,976
2022-06-06 $97.39 $98.57 $96.46 $97.72 $97.52 262,261
2022-06-03 $97.55 $97.57 $96.31 $96.40 $96.20 284,617
2022-06-02 $97.59 $98.07 $96.25 $98.04 $97.84 308,652
2022-06-01 $97.87 $98.01 $95.78 $97.32 $97.12 399,610
2022-05-31 $97.31 $98.26 $96.81 $97.57 $97.37 957,657
2022-05-27 $97.14 $98.14 $96.78 $98.10 $97.90 339,280
2022-05-26 $96.28 $97.30 $96.06 $96.93 $96.73 447,359
2022-05-25 $94.12 $95.50 $94.10 $95.21 $95.01 507,801
2022-05-24 $95.58 $95.58 $92.83 $94.74 $94.54 393,360
2022-05-23 $95.23 $96.14 $94.55 $95.66 $95.46 403,343
2022-05-20 $94.40 $95.10 $91.84 $93.56 $93.37 479,424
2022-05-19 $94.64 $95.42 $92.50 $93.88 $93.69 517,827
2022-05-18 $97.80 $97.80 $95.50 $95.81 $95.61 405,329
2022-05-17 $97.97 $98.53 $96.89 $98.28 $98.08 574,040
2022-05-16 $95.89 $97.19 $94.95 $96.27 $96.07 596,808
2022-05-13 $95.68 $97.21 $95.48 $96.18 $95.98 607,233
2022-05-12 $97.19 $97.19 $93.54 $95.15 $94.95 658,471
2022-05-11 $97.84 $99.21 $97.09 $97.16 $96.96 469,696
2022-05-10 $99.11 $99.94 $96.39 $97.35 $97.15 378,532
2022-05-09 $99.10 $99.96 $98.03 $98.54 $98.34 333,415
2022-05-06 $99.39 $100.70 $98.61 $100.03 $99.82 416,042
2022-05-05 $100.80 $101.38 $98.70 $99.46 $99.25 457,895
2022-05-04 $99.24 $102.16 $98.75 $102.09 $101.88 437,471
2022-05-03 $98.57 $99.69 $98.00 $99.04 $98.84 360,839
2022-05-02 $98.70 $99.50 $96.46 $98.10 $97.90 353,607
2022-04-29 $101.21 $101.30 $97.90 $98.08 $97.88 479,099
2022-04-28 $101.45 $101.88 $99.81 $101.79 $101.58 451,375
2022-04-27 $100.27 $101.89 $100.00 $100.55 $100.34 373,576
2022-04-26 $100.52 $102.05 $99.95 $100.03 $99.82 526,099
2022-04-25 $102.63 $102.91 $98.91 $102.03 $101.82 721,041
2022-04-22 $105.17 $105.58 $103.38 $103.46 $103.25 715,667
2022-04-21 $106.05 $106.68 $104.48 $105.91 $105.69 776,134
2022-04-20 $103.24 $105.60 $103.15 $105.35 $105.13 494,599
2022-04-19 $102.51 $102.89 $101.57 $102.69 $102.48 600,619
2022-04-18 $102.22 $103.46 $101.63 $101.87 $101.66 341,512
2022-04-14 $102.45 $103.41 $102.23 $102.93 $102.72 373,223
2022-04-13 $100.68 $102.42 $100.39 $102.31 $102.10 414,055
2022-04-12 $102.47 $103.75 $100.99 $101.44 $101.23 407,928
2022-04-11 $102.97 $104.83 $102.60 $102.82 $102.61 560,623
2022-04-08 $102.07 $103.08 $101.14 $102.53 $102.32 504,455
2022-04-07 $101.36 $101.95 $99.92 $101.50 $101.29 674,383
2022-04-06 $100.60 $102.35 $100.31 $101.57 $101.36 806,594
2022-04-05 $98.74 $101.45 $98.74 $100.83 $100.62 660,812
2022-04-04 $99.92 $100.02 $98.57 $99.01 $98.81 584,192
2022-04-01 $101.27 $101.75 $100.03 $100.50 $100.29 448,356
2022-03-31 $101.60 $103.08 $100.59 $100.60 $100.19 775,170
2022-03-30 $103.00 $103.30 $101.74 $102.10 $101.68 484,600
2022-03-29 $103.19 $104.09 $102.47 $102.89 $102.47 659,027
2022-03-28 $102.28 $102.28 $101.34 $102.03 $101.61 752,536
2022-03-25 $100.61 $102.27 $100.29 $102.27 $101.85 817,769
2022-03-24 $99.95 $100.70 $99.81 $100.43 $100.02 600,216
2022-03-23 $100.98 $101.54 $99.61 $99.64 $99.23 537,420
2022-03-22 $100.86 $102.24 $100.49 $101.39 $100.97 984,521
2022-03-21 $99.02 $99.52 $97.87 $99.51 $99.10 725,461
2022-03-18 $98.49 $98.49 $96.91 $98.23 $97.83 1,084,768
2022-03-17 $98.92 $98.92 $97.57 $98.62 $98.21 630,176
2022-03-16 $98.75 $99.72 $97.99 $99.46 $99.05 756,254
2022-03-15 $97.84 $98.63 $96.84 $97.72 $97.32 552,043
2022-03-14 $98.75 $99.21 $96.75 $97.14 $96.74 350,916
2022-03-11 $96.70 $97.89 $96.44 $96.85 $96.45 673,200
2022-03-10 $96.04 $97.92 $95.47 $96.08 $95.68 659,416
2022-03-09 $97.72 $99.11 $97.32 $97.45 $97.05 665,958
2022-03-08 $95.45 $95.93 $93.67 $94.64 $94.25 837,164
2022-03-07 $96.09 $96.26 $94.11 $94.24 $93.85 495,077
2022-03-04 $97.19 $97.87 $96.00 $97.19 $96.79 560,069
2022-03-03 $100.22 $100.56 $98.84 $99.63 $99.22 396,053
2022-03-02 $98.16 $100.70 $97.79 $99.94 $99.53 510,373
2022-03-01 $99.68 $100.24 $96.69 $97.00 $96.60 1,129,817
2022-02-28 $101.01 $101.77 $100.22 $100.96 $100.54 1,080,019
2022-02-25 $100.82 $104.15 $100.82 $103.56 $103.13 729,144
2022-02-24 $100.44 $100.85 $97.99 $100.10 $99.69 907,740
2022-02-23 $104.64 $105.30 $102.85 $103.23 $102.80 444,077
2022-02-22 $105.08 $105.33 $103.07 $104.00 $103.57 497,569
2022-02-18 $104.16 $105.55 $104.16 $105.08 $104.65 818,793
2022-02-17 $104.62 $105.10 $103.65 $104.64 $104.21 718,407
2022-02-16 $104.86 $106.35 $104.86 $105.89 $105.45 421,293
2022-02-15 $105.26 $106.50 $105.16 $105.54 $105.11 527,461
2022-02-14 $105.28 $105.43 $103.32 $104.03 $103.60 631,591
2022-02-11 $105.80 $107.43 $104.62 $105.28 $104.85 580,818
2022-02-10 $105.92 $108.61 $105.52 $106.12 $105.68 602,207
2022-02-09 $106.12 $107.45 $106.12 $106.24 $105.80 418,677
2022-02-08 $104.79 $106.34 $104.10 $105.97 $105.53 607,125
2022-02-07 $104.08 $105.02 $103.70 $103.79 $103.36 379,395
2022-02-04 $102.19 $104.98 $101.77 $103.87 $103.44 390,427
2022-02-03 $104.30 $104.32 $100.78 $102.42 $102.00 732,006
2022-02-02 $102.32 $104.29 $102.28 $104.01 $103.58 607,915
2022-02-01 $101.86 $103.32 $100.71 $102.75 $102.33 682,349
2022-01-31 $101.17 $102.42 $101.15 $102.30 $101.88 516,596
2022-01-28 $100.77 $102.08 $98.94 $102.04 $101.62 497,230
2022-01-27 $103.55 $104.34 $100.20 $101.10 $100.68 523,687
2022-01-26 $103.22 $104.81 $102.04 $102.66 $102.24 507,029
2022-01-25 $100.71 $103.65 $98.48 $102.57 $102.15 660,022
2022-01-24 $99.79 $102.36 $98.28 $102.06 $101.64 498,147
2022-01-21 $103.22 $103.22 $100.77 $100.99 $100.57 504,127
2022-01-20 $104.23 $105.70 $103.16 $103.31 $102.88 458,645
2022-01-19 $105.53 $105.53 $103.41 $104.10 $103.67 393,901
2022-01-18 $106.00 $106.49 $103.54 $105.12 $104.69 483,354
2022-01-14 $102.95 $106.00 $102.23 $105.97 $105.53 457,588
2022-01-13 $104.71 $105.80 $103.81 $104.16 $103.73 639,127
2022-01-12 $104.04 $105.95 $102.74 $104.25 $103.82 738,780
2022-01-11 $101.30 $102.26 $100.12 $102.10 $101.68 447,469
2022-01-10 $101.53 $101.80 $99.87 $101.01 $100.59 641,082
2022-01-07 $99.20 $100.96 $98.99 $100.72 $100.31 592,449
2022-01-06 $98.96 $99.23 $97.59 $98.99 $98.58 420,676
2022-01-05 $98.12 $99.09 $97.23 $97.44 $96.85 689,689
2022-01-04 $95.87 $97.87 $95.75 $97.39 $96.80 436,976
2022-01-03 $94.56 $95.94 $94.56 $94.94 $94.36 381,878
2021-12-31 $93.99 $94.66 $93.71 $93.72 $93.15 244,713
2021-12-30 $94.73 $95.75 $94.13 $94.14 $93.57 268,632
2021-12-29 $94.49 $94.86 $94.24 $94.68 $94.10 258,605
2021-12-28 $93.23 $94.76 $93.23 $94.16 $93.59 219,374
2021-12-27 $92.53 $93.37 $92.25 $93.30 $92.73 220,170
2021-12-23 $92.55 $93.25 $91.75 $92.70 $92.13 286,126
2021-12-22 $90.49 $91.84 $90.21 $91.76 $91.20 443,897
2021-12-21 $87.98 $91.15 $87.43 $90.73 $90.18 857,487
2021-12-20 $88.48 $88.49 $85.44 $86.86 $86.33 897,117
2021-12-17 $91.70 $91.70 $89.62 $89.68 $89.13 1,409,969
2021-12-16 $93.08 $93.48 $91.54 $91.83 $91.27 922,346
2021-12-15 $92.11 $92.66 $91.04 $92.24 $91.68 932,015
2021-12-14 $91.42 $93.13 $90.97 $91.80 $91.24 382,852
2021-12-13 $91.64 $91.82 $90.86 $91.29 $90.73 318,866
2021-12-10 $92.32 $92.49 $91.01 $91.92 $91.36 291,085
2021-12-09 $91.12 $92.43 $91.04 $91.67 $91.11 356,722
2021-12-08 $91.93 $92.79 $91.88 $92.11 $91.55 251,119
2021-12-07 $91.84 $92.57 $91.63 $91.84 $91.28 590,596
2021-12-06 $90.65 $92.61 $89.86 $91.44 $90.88 652,525
2021-12-03 $88.96 $89.70 $88.44 $88.91 $88.37 499,908
2021-12-02 $86.07 $89.66 $85.64 $88.92 $88.38 625,327
2021-12-01 $88.63 $89.00 $85.25 $85.26 $84.74 839,837
2021-11-30 $87.16 $88.28 $86.28 $86.54 $86.01 1,802,312
2021-11-29 $90.13 $90.26 $88.14 $88.47 $87.93 565,175
2021-11-26 $89.77 $90.32 $87.97 $89.08 $88.54 434,400
2021-11-24 $94.42 $94.61 $93.44 $93.56 $92.99 388,756
2021-11-23 $93.32 $94.77 $92.82 $94.63 $94.05 463,042
2021-11-22 $93.30 $93.93 $92.15 $92.81 $92.24 542,200
2021-11-19 $92.34 $93.34 $91.97 $92.45 $91.89 709,088
2021-11-18 $93.90 $94.33 $92.85 $93.15 $92.58 452,201
2021-11-17 $94.29 $94.80 $93.42 $94.20 $93.63 405,243
2021-11-16 $94.98 $95.51 $94.35 $94.66 $94.08 614,241
2021-11-15 $95.01 $95.03 $93.72 $94.58 $94.00 341,844
2021-11-12 $93.20 $94.56 $92.43 $94.42 $93.84 356,190
2021-11-11 $92.51 $93.42 $92.45 $93.35 $92.78 382,656
2021-11-10 $92.76 $93.61 $92.37 $92.77 $92.20 384,090
2021-11-09 $93.06 $93.54 $92.27 $92.34 $91.78 441,562
2021-11-08 $95.34 $96.09 $93.63 $93.87 $93.30 468,573
2021-11-05 $93.60 $95.51 $93.41 $94.85 $94.27 729,338
2021-11-04 $92.29 $92.64 $91.60 $92.56 $92.00 479,101
2021-11-03 $92.00 $93.22 $91.73 $92.49 $91.93 594,281
2021-11-02 $91.50 $92.22 $90.90 $91.98 $91.42 397,649
2021-11-01 $89.37 $91.65 $89.37 $91.51 $90.95 535,880
2021-10-29 $91.12 $91.34 $88.80 $89.02 $88.48 673,711
2021-10-28 $91.26 $91.82 $90.79 $91.05 $90.49 398,824
2021-10-27 $91.34 $92.53 $90.84 $90.91 $90.36 435,297
2021-10-26 $92.98 $93.39 $91.69 $91.70 $91.14 484,214
2021-10-25 $93.17 $93.71 $92.02 $92.75 $92.18 605,941
2021-10-22 $93.30 $94.22 $92.72 $93.20 $92.63 418,728
2021-10-21 $91.85 $94.46 $91.84 $93.37 $92.80 790,193
2021-10-20 $97.12 $98.54 $97.09 $98.48 $97.88 277,954
2021-10-19 $97.67 $98.41 $97.20 $97.48 $96.89 387,695
2021-10-18 $97.03 $97.71 $96.53 $97.03 $96.44 434,956
2021-10-15 $96.98 $98.15 $96.73 $97.46 $96.87 388,201
2021-10-14 $95.19 $96.22 $94.39 $96.19 $95.60 228,650
2021-10-13 $94.00 $94.28 $92.51 $94.00 $93.43 308,834
2021-10-12 $93.21 $94.30 $93.21 $94.05 $93.48 401,588
2021-10-11 $94.95 $95.52 $93.54 $93.55 $92.98 221,683
2021-10-08 $93.64 $94.95 $93.60 $94.42 $93.84 311,319
2021-10-07 $93.56 $95.12 $92.89 $93.92 $93.35 400,401
2021-10-06 $90.65 $92.65 $90.15 $92.50 $91.94 491,240
2021-10-05 $90.68 $91.81 $89.67 $91.60 $91.04 458,640
2021-10-04 $89.84 $91.61 $89.44 $89.86 $89.31 400,163
2021-10-01 $89.40 $90.87 $88.70 $90.27 $89.72 371,988
2021-09-30 $90.61 $90.79 $89.02 $89.03 $88.29 523,739
2021-09-29 $89.79 $90.62 $89.27 $90.10 $89.35 216,481
2021-09-28 $91.31 $92.12 $89.69 $89.73 $88.99 359,737
2021-09-27 $89.54 $91.66 $89.00 $90.98 $90.23 307,974
2021-09-24 $89.02 $90.31 $88.70 $88.76 $88.03 281,644
2021-09-23 $88.95 $90.21 $88.77 $89.00 $88.26 314,504
2021-09-22 $87.45 $88.47 $86.92 $87.91 $87.18 412,440
2021-09-21 $88.37 $88.43 $86.24 $86.57 $85.85 336,207
2021-09-20 $87.67 $88.33 $86.21 $87.84 $87.11 490,058
2021-09-17 $91.37 $92.35 $89.33 $89.67 $88.93 1,514,242
2021-09-16 $92.32 $93.07 $91.27 $91.85 $91.09 258,685
2021-09-15 $92.03 $92.76 $91.95 $92.28 $91.52 265,456
2021-09-14 $93.57 $93.58 $92.00 $92.12 $91.36 276,347
2021-09-13 $92.87 $93.80 $92.45 $93.19 $92.42 216,611
2021-09-10 $93.72 $93.98 $91.96 $92.03 $91.27 223,253
2021-09-09 $92.50 $94.22 $92.50 $93.09 $92.32 223,257
2021-09-08 $93.08 $93.42 $92.28 $92.90 $92.13 291,288
2021-09-07 $94.15 $94.77 $92.93 $93.11 $92.34 407,517
2021-09-03 $94.67 $94.80 $93.89 $94.29 $93.51 247,720
2021-09-02 $95.77 $95.95 $94.54 $94.80 $94.02 255,459
2021-09-01 $96.21 $96.47 $94.95 $95.50 $94.71 273,039
2021-08-31 $95.62 $97.03 $95.62 $96.07 $95.28 400,740
2021-08-30 $97.33 $97.33 $95.85 $95.98 $95.19 222,145
2021-08-27 $95.74 $97.38 $95.41 $96.95 $96.15 179,703
2021-08-26 $97.57 $97.64 $95.40 $95.60 $94.81 243,988
2021-08-25 $96.95 $97.88 $96.24 $97.15 $96.35 208,198
2021-08-24 $96.04 $96.85 $95.92 $96.55 $95.75 172,837
2021-08-23 $95.85 $96.54 $95.48 $95.87 $95.08 330,744
2021-08-20 $94.66 $95.18 $94.16 $94.98 $94.19 311,544
2021-08-19 $94.84 $95.96 $94.33 $94.87 $94.09 251,081
2021-08-18 $95.68 $96.68 $95.22 $95.61 $94.82 269,166
2021-08-17 $95.63 $96.61 $95.26 $96.16 $95.36 237,822
2021-08-16 $95.74 $97.20 $95.37 $96.27 $95.47 365,563
2021-08-13 $96.44 $96.67 $96.11 $96.40 $95.60 204,704
2021-08-12 $97.49 $97.68 $96.45 $96.68 $95.88 224,172
2021-08-11 $95.94 $97.59 $95.20 $97.49 $96.68 371,761
2021-08-10 $94.40 $96.05 $93.88 $95.63 $94.84 387,875
2021-08-09 $93.96 $94.93 $93.41 $94.28 $93.50 262,667
2021-08-06 $93.87 $94.62 $93.49 $94.13 $93.35 308,984
2021-08-05 $92.42 $93.43 $91.78 $92.62 $91.85 251,539
2021-08-04 $91.25 $92.72 $91.02 $91.60 $90.84 405,253
2021-08-03 $93.27 $93.51 $91.53 $92.35 $91.59 379,064
2021-08-02 $93.85 $94.89 $92.53 $92.70 $91.93 399,083
2021-07-30 $93.73 $94.69 $92.89 $93.11 $92.34 472,011
2021-07-29 $94.05 $95.18 $93.29 $94.23 $93.45 343,833
2021-07-28 $93.80 $94.38 $92.74 $93.14 $92.37 331,635
2021-07-27 $92.88 $94.31 $92.37 $93.41 $92.64 316,103
2021-07-26 $93.40 $94.72 $93.14 $93.86 $93.08 607,098
2021-07-23 $93.52 $94.25 $92.97 $93.36 $92.59 553,399
2021-07-22 $93.95 $94.50 $92.31 $92.91 $92.14 615,497
2021-07-21 $94.07 $95.50 $93.29 $93.85 $93.07 330,975
2021-07-20 $90.89 $94.03 $90.89 $93.10 $92.33 431,407
2021-07-19 $92.14 $92.51 $90.08 $90.63 $89.88 492,164
2021-07-16 $95.32 $95.32 $93.78 $94.05 $93.27 324,359
2021-07-15 $92.52 $94.62 $92.45 $94.49 $93.71 270,155
2021-07-14 $93.91 $95.07 $93.29 $93.77 $92.99 280,540
2021-07-13 $94.09 $94.44 $93.61 $94.07 $93.29 356,375
2021-07-12 $93.67 $94.60 $93.14 $94.50 $93.72 310,713
2021-07-09 $92.97 $94.52 $92.79 $94.46 $93.68 331,518
2021-07-08 $92.57 $92.91 $91.20 $91.74 $90.98 649,292
2021-07-07 $93.18 $94.87 $93.18 $94.64 $93.86 473,275
2021-07-06 $95.70 $95.70 $93.22 $94.07 $93.29 555,190
2021-07-02 $96.46 $96.90 $95.46 $95.79 $95.00 315,891
2021-07-01 $95.62 $96.77 $95.13 $96.66 $95.86 740,752
2021-06-30 $94.68 $95.42 $94.44 $95.25 $94.27 700,699
2021-06-29 $96.87 $97.43 $95.08 $95.16 $94.18 377,648
2021-06-28 $97.74 $97.98 $96.04 $96.19 $95.20 429,599
2021-06-25 $96.81 $98.40 $96.28 $98.02 $97.01 453,488
2021-06-24 $95.28 $96.88 $94.98 $96.30 $95.31 630,658
2021-06-23 $95.44 $96.07 $94.88 $95.05 $94.07 547,544
2021-06-22 $95.70 $95.73 $94.24 $95.05 $94.07 486,222
2021-06-21 $93.08 $95.86 $93.08 $95.70 $94.71 817,015
2021-06-18 $95.46 $96.54 $91.86 $92.25 $91.30 1,855,852
2021-06-17 $103.61 $103.79 $98.08 $98.11 $97.10 541,689
2021-06-16 $104.01 $104.17 $102.61 $103.06 $102.00 484,381
2021-06-15 $103.24 $104.66 $102.66 $104.16 $103.09 433,797
2021-06-14 $104.05 $104.11 $102.52 $102.97 $101.91 236,316
2021-06-11 $103.81 $104.39 $103.26 $104.16 $103.09 274,144
2021-06-10 $105.61 $105.61 $103.42 $103.55 $102.48 257,718
2021-06-09 $105.98 $106.04 $104.74 $104.82 $103.74 314,749
2021-06-08 $105.90 $106.63 $104.95 $106.38 $105.28 305,061
2021-06-07 $107.00 $107.00 $106.09 $106.47 $105.37 276,671
2021-06-04 $106.06 $106.65 $105.32 $106.49 $105.39 209,017
2021-06-03 $105.51 $106.71 $105.09 $106.32 $105.23 277,779
2021-06-02 $106.08 $106.54 $105.22 $106.09 $105.00 321,814
2021-06-01 $106.32 $106.92 $105.22 $105.98 $104.89 319,157
2021-05-28 $105.74 $105.80 $104.74 $105.42 $104.33 285,768
2021-05-27 $104.97 $105.41 $104.54 $105.19 $104.11 499,178
2021-05-26 $104.39 $104.45 $103.20 $103.99 $102.92 385,177
2021-05-25 $105.10 $106.08 $103.35 $103.69 $102.62 353,595
2021-05-24 $105.66 $105.67 $104.91 $105.34 $104.26 245,419
2021-05-21 $105.01 $106.17 $104.79 $105.47 $104.38 266,275
2021-05-20 $105.09 $105.23 $103.64 $104.69 $103.61 260,604
2021-05-19 $104.05 $105.12 $103.40 $105.04 $103.96 333,689
2021-05-18 $105.55 $106.46 $105.10 $105.18 $104.10 278,897
2021-05-17 $106.21 $106.53 $105.28 $105.79 $104.70 316,027
2021-05-14 $105.19 $106.80 $104.70 $106.43 $105.33 233,063
2021-05-13 $101.68 $105.56 $101.68 $105.10 $104.02 335,589
2021-05-12 $104.50 $104.50 $101.87 $102.12 $101.07 328,216
2021-05-11 $105.10 $105.67 $103.83 $103.91 $102.84 349,574
2021-05-10 $106.62 $108.22 $105.83 $105.86 $104.77 319,004
2021-05-07 $104.61 $106.11 $104.34 $105.99 $104.90 349,878
2021-05-06 $105.69 $106.42 $104.70 $106.28 $105.19 393,483
2021-05-05 $103.91 $105.26 $103.83 $105.23 $104.15 303,389
2021-05-04 $102.94 $104.11 $102.56 $103.96 $102.89 351,277
2021-05-03 $103.77 $104.20 $103.16 $103.33 $102.27 428,536
2021-04-30 $103.18 $103.52 $102.17 $102.49 $101.43 418,701
2021-04-29 $103.15 $103.81 $102.66 $103.43 $102.37 303,802
2021-04-28 $103.18 $103.19 $102.22 $102.31 $101.26 250,963
2021-04-27 $102.05 $103.06 $101.89 $102.70 $101.64 316,701
2021-04-26 $103.57 $104.62 $102.41 $102.47 $101.42 295,838
2021-04-23 $102.14 $103.65 $102.14 $103.08 $102.02 344,585
2021-04-22 $104.84 $104.84 $101.26 $102.11 $101.06 538,693
2021-04-21 $103.68 $105.58 $103.24 $105.37 $104.29 474,918
2021-04-20 $103.83 $104.20 $102.81 $103.32 $102.26 560,706
2021-04-19 $104.68 $105.05 $103.91 $104.27 $103.20 320,277
2021-04-16 $103.43 $104.62 $103.41 $104.41 $103.34 492,867
2021-04-15 $101.99 $102.36 $101.13 $102.10 $101.05 319,274
2021-04-14 $100.44 $101.85 $100.44 $101.76 $100.71 371,143
2021-04-13 $100.25 $101.03 $99.64 $100.64 $99.60 369,926
2021-04-12 $99.79 $101.25 $99.18 $100.80 $99.76 444,597
2021-04-09 $99.03 $99.41 $98.43 $99.41 $98.39 344,997
2021-04-08 $98.24 $98.53 $97.66 $97.98 $96.97 227,032
2021-04-07 $98.66 $99.64 $98.28 $98.89 $97.87 243,727
2021-04-06 $98.64 $99.33 $98.25 $98.92 $97.90 510,418
2021-04-05 $99.40 $100.01 $98.37 $98.69 $97.67 303,351
2021-04-01 $95.96 $98.73 $95.92 $98.69 $97.67 371,683
2021-03-31 $97.67 $98.47 $96.60 $96.63 $95.44 466,347
2021-03-30 $97.68 $98.62 $97.27 $98.32 $97.11 291,469
2021-03-29 $97.26 $98.34 $96.38 $97.32 $96.13 373,724
2021-03-26 $99.19 $99.19 $97.41 $98.46 $97.25 381,481
2021-03-25 $96.72 $98.41 $95.53 $98.14 $96.94 462,953
2021-03-24 $96.95 $98.25 $96.61 $96.65 $95.46 391,629
2021-03-23 $97.27 $98.32 $95.77 $96.25 $95.07 494,968
2021-03-22 $98.21 $98.85 $97.44 $98.17 $96.97 392,180
2021-03-19 $99.19 $100.02 $97.88 $98.96 $97.75 985,340
2021-03-18 $101.75 $102.25 $99.89 $100.04 $98.81 443,188
2021-03-17 $100.55 $101.39 $99.49 $100.51 $99.28 317,384
2021-03-16 $100.29 $100.89 $98.90 $99.63 $98.41 264,622
2021-03-15 $101.15 $101.19 $99.64 $101.18 $99.94 254,914
2021-03-12 $101.31 $101.53 $100.07 $101.39 $100.15 414,457
2021-03-11 $99.15 $101.02 $99.15 $99.85 $98.62 340,545
2021-03-10 $98.90 $101.80 $98.90 $101.14 $99.90 418,592
2021-03-09 $98.66 $100.80 $97.57 $99.05 $97.83 507,890
2021-03-08 $98.43 $101.58 $98.26 $99.47 $98.25 491,816
2021-03-05 $95.44 $97.84 $94.17 $97.32 $96.13 423,496
2021-03-04 $96.00 $96.43 $93.55 $94.51 $93.35 410,173
2021-03-03 $96.22 $97.75 $96.05 $96.32 $95.14 358,814
2021-03-02 $95.04 $96.73 $94.93 $96.06 $94.88 392,423
2021-03-01 $95.07 $96.60 $94.93 $95.12 $93.95 501,257
2021-02-26 $95.82 $96.00 $93.30 $93.40 $92.25 681,533
2021-02-25 $99.10 $99.26 $95.43 $96.23 $95.05 400,715
2021-02-24 $96.14 $98.99 $96.14 $98.32 $97.11 372,411
2021-02-23 $97.26 $97.44 $95.37 $96.17 $94.99 666,735
2021-02-22 $94.97 $97.22 $94.97 $96.54 $95.36 531,112
2021-02-19 $94.05 $95.71 $93.28 $95.30 $94.13 603,845
2021-02-18 $94.12 $94.44 $93.03 $93.58 $92.43 762,723
2021-02-17 $93.57 $94.85 $93.09 $94.68 $93.52 420,006
2021-02-16 $94.10 $94.91 $93.70 $93.78 $92.63 693,846
2021-02-12 $92.85 $94.06 $92.85 $94.02 $92.87 306,455
2021-02-11 $92.26 $93.23 $92.04 $92.71 $91.57 377,839
2021-02-10 $93.14 $93.19 $91.82 $92.36 $91.23 451,324
2021-02-09 $93.59 $93.79 $92.66 $92.75 $91.61 414,969
2021-02-08 $93.53 $94.46 $93.40 $94.10 $92.95 461,264
2021-02-05 $93.40 $93.81 $91.95 $93.66 $92.51 379,246
2021-02-04 $90.93 $94.05 $90.93 $93.03 $91.89 407,500
2021-02-03 $92.40 $94.33 $89.77 $90.84 $89.73 648,958
2021-02-02 $92.50 $93.50 $91.27 $92.58 $91.44 499,424
2021-02-01 $91.10 $91.59 $89.58 $91.33 $90.21 632,102
2021-01-29 $92.01 $92.21 $89.84 $90.39 $89.28 547,181
2021-01-28 $91.33 $94.34 $90.95 $92.76 $91.62 475,474
2021-01-27 $91.56 $92.36 $90.07 $90.20 $89.09 489,546
2021-01-26 $93.85 $94.16 $93.09 $93.11 $91.97 382,869
2021-01-25 $93.32 $94.45 $92.35 $93.50 $92.35 455,429
2021-01-22 $94.48 $95.03 $94.01 $94.34 $93.18 592,073
2021-01-21 $96.23 $96.61 $95.56 $95.71 $94.54 375,125
2021-01-20 $96.74 $96.98 $95.96 $96.52 $95.34 351,959
2021-01-19 $96.42 $97.74 $96.14 $96.88 $95.69 409,008
2021-01-15 $95.57 $96.40 $95.09 $96.08 $94.90 365,688
2021-01-14 $96.48 $97.23 $96.00 $96.58 $95.39 357,525
2021-01-13 $95.44 $96.24 $95.11 $95.91 $94.73 389,536
2021-01-12 $95.42 $96.58 $95.12 $95.65 $94.48 392,191
2021-01-11 $95.27 $96.38 $94.85 $95.36 $94.19 341,606
2021-01-08 $97.14 $97.38 $95.38 $96.44 $95.26 297,267
2021-01-07 $98.07 $98.82 $96.92 $96.97 $95.78 457,138
2021-01-06 $94.36 $97.79 $93.85 $97.47 $96.09 624,690
2021-01-05 $92.12 $93.22 $91.88 $92.33 $91.02 289,094
2021-01-04 $95.36 $95.60 $92.04 $92.40 $91.09 390,696
2020-12-31 $93.08 $95.12 $92.70 $94.96 $93.61 250,848
2020-12-30 $92.65 $93.84 $92.65 $93.21 $91.89 399,992
2020-12-29 $93.72 $93.77 $92.08 $92.16 $90.85 514,751
2020-12-28 $93.44 $94.66 $92.93 $93.29 $91.97 345,523
2020-12-24 $93.30 $93.56 $91.88 $92.87 $91.55 76,085
2020-12-23 $92.11 $93.63 $92.11 $92.90 $91.58 554,256
2020-12-22 $92.23 $92.93 $91.59 $91.75 $90.45 477,805
2020-12-21 $93.31 $93.31 $89.92 $92.25 $90.94 471,704
2020-12-18 $93.37 $94.06 $92.08 $92.81 $91.49 1,211,647
2020-12-17 $93.56 $93.64 $92.64 $93.43 $92.11 337,911
2020-12-16 $94.13 $94.53 $92.95 $93.53 $92.20 315,612
2020-12-15 $92.84 $93.88 $92.10 $93.71 $92.38 411,822
2020-12-14 $95.07 $95.07 $91.77 $91.77 $90.47 426,554
2020-12-11 $93.77 $95.16 $93.49 $93.70 $92.37 332,176
2020-12-10 $93.58 $95.15 $93.58 $94.88 $93.53 395,074
2020-12-09 $95.17 $95.25 $93.82 $94.36 $93.02 340,974
2020-12-08 $93.71 $94.75 $93.71 $94.55 $93.21 426,363
2020-12-07 $95.77 $96.02 $94.56 $94.88 $93.53 294,777
2020-12-04 $95.73 $97.17 $95.66 $96.46 $95.09 370,396
2020-12-03 $94.70 $95.73 $94.57 $94.95 $93.60 323,238
2020-12-02 $94.25 $95.34 $94.11 $95.13 $93.78 267,992
2020-12-01 $94.93 $95.55 $93.86 $94.44 $93.10 477,779
2020-11-30 $95.25 $95.78 $92.93 $93.10 $91.78 1,550,246
2020-11-27 $96.17 $97.45 $95.84 $96.02 $94.66 194,139
2020-11-25 $96.60 $96.95 $95.34 $96.65 $95.28 308,926
2020-11-24 $96.31 $97.60 $95.39 $97.52 $96.14 503,304
2020-11-23 $94.48 $95.06 $93.71 $94.63 $93.29 412,975
2020-11-20 $92.98 $93.73 $92.54 $93.29 $91.97 373,757
2020-11-19 $91.75 $93.61 $91.20 $93.35 $92.03 399,408
2020-11-18 $93.89 $95.21 $92.38 $92.46 $91.15 381,893
2020-11-17 $92.99 $94.22 $92.25 $93.79 $92.46 334,517
2020-11-16 $94.57 $94.97 $92.93 $94.26 $92.92 369,573
2020-11-13 $90.44 $92.57 $90.36 $92.04 $90.74 331,044
2020-11-12 $91.03 $91.40 $88.57 $89.35 $88.08 342,579
2020-11-11 $93.18 $93.18 $90.77 $91.99 $90.69 340,135
2020-11-10 $91.83 $93.40 $91.44 $92.77 $91.45 388,510
2020-11-09 $93.01 $93.59 $90.03 $91.47 $90.17 744,886
2020-11-06 $86.72 $87.35 $84.23 $84.70 $83.50 283,386
2020-11-05 $84.27 $86.75 $84.27 $86.30 $85.08 326,894
2020-11-04 $83.01 $86.36 $82.25 $83.75 $82.56 361,947
2020-11-03 $84.86 $86.34 $84.27 $85.15 $83.94 478,698
2020-11-02 $82.53 $83.74 $81.66 $83.25 $82.07 379,683
2020-10-30 $79.58 $81.63 $79.35 $81.09 $79.94 731,635
2020-10-29 $78.48 $80.47 $77.71 $79.77 $78.64 484,095
2020-10-28 $79.81 $80.62 $78.62 $78.79 $77.67 513,120
2020-10-27 $83.36 $83.94 $81.26 $81.35 $80.20 414,926
2020-10-26 $85.00 $85.00 $83.48 $83.83 $82.64 471,957
2020-10-23 $87.16 $87.75 $85.40 $86.14 $84.92 499,290
2020-10-22 $84.08 $86.99 $81.98 $86.48 $85.25 814,931
2020-10-21 $83.46 $84.67 $83.46 $84.13 $82.94 591,163
2020-10-20 $83.25 $84.60 $83.13 $83.45 $82.27 440,298
2020-10-19 $83.22 $84.57 $82.44 $82.68 $81.51 398,105
2020-10-16 $82.99 $83.81 $82.30 $83.24 $82.06 413,982
2020-10-15 $80.43 $83.26 $80.23 $82.87 $81.70 428,669
2020-10-14 $81.86 $83.02 $81.44 $81.52 $80.36 451,176
2020-10-13 $81.75 $82.40 $80.78 $81.32 $80.17 537,840
2020-10-12 $81.75 $82.99 $81.75 $82.44 $81.27 266,636
2020-10-09 $83.83 $84.00 $81.77 $81.79 $80.63 300,640
2020-10-08 $82.90 $83.60 $82.19 $82.97 $81.79 457,033
2020-10-07 $81.94 $83.04 $81.71 $82.14 $80.98 399,402
2020-10-06 $82.86 $83.78 $80.91 $81.06 $79.91 409,445
2020-10-05 $81.91 $82.80 $81.46 $82.17 $81.01 323,231
2020-10-02 $79.26 $81.62 $79.09 $80.79 $79.64 372,202
2020-10-01 $79.79 $80.77 $78.89 $80.52 $79.19 415,871
2020-09-30 $79.37 $80.65 $79.11 $79.90 $78.58 511,081
2020-09-29 $79.39 $80.03 $78.72 $79.01 $77.71 414,556
2020-09-28 $79.88 $80.71 $79.26 $79.85 $78.54 450,550
2020-09-25 $77.00 $78.92 $76.87 $78.47 $77.18 326,018
2020-09-24 $77.37 $79.18 $75.39 $77.78 $76.50 463,814
2020-09-23 $79.88 $80.96 $77.31 $77.41 $76.14 443,679
2020-09-22 $78.99 $80.67 $78.99 $79.47 $78.16 786,637
2020-09-21 $80.47 $81.32 $78.22 $79.29 $77.98 861,411
2020-09-18 $82.98 $84.02 $82.36 $82.46 $81.10 836,900
2020-09-17 $83.00 $84.15 $82.56 $83.40 $82.03 542,160
2020-09-16 $83.25 $85.18 $83.25 $83.81 $82.43 591,022
2020-09-15 $83.15 $84.01 $82.38 $83.39 $82.02 576,485
2020-09-14 $82.24 $83.83 $82.24 $83.23 $81.86 346,002
2020-09-11 $80.08 $81.90 $79.55 $81.47 $80.13 368,699
2020-09-10 $82.16 $82.70 $80.07 $80.07 $78.75 480,318
2020-09-09 $82.36 $82.58 $81.27 $81.60 $80.26 440,578
2020-09-08 $83.40 $83.40 $80.63 $81.52 $80.18 527,825
2020-09-04 $84.00 $84.72 $82.79 $83.89 $82.51 640,873
2020-09-03 $83.88 $85.99 $81.47 $81.85 $80.50 625,379
2020-09-02 $82.00 $83.57 $81.61 $82.98 $81.61 599,442
2020-09-01 $81.86 $83.60 $81.45 $82.03 $80.68 494,143
2020-08-31 $84.66 $84.66 $82.44 $82.48 $81.12 499,894
2020-08-28 $85.77 $85.77 $84.45 $84.82 $83.42 430,649
2020-08-27 $83.91 $85.92 $83.91 $85.09 $83.69 406,393
2020-08-26 $84.09 $84.59 $83.24 $84.16 $82.77 345,997
2020-08-25 $85.39 $85.63 $83.91 $84.31 $82.92 348,965
2020-08-24 $81.39 $84.50 $80.98 $84.49 $83.10 398,246
2020-08-21 $81.04 $81.66 $80.29 $80.73 $79.40 317,891
2020-08-20 $81.35 $82.12 $81.01 $81.16 $79.82 283,855
2020-08-19 $82.68 $83.56 $82.43 $82.61 $81.25 271,020
2020-08-18 $83.37 $83.86 $82.26 $82.66 $81.30 473,233
2020-08-17 $85.17 $85.41 $83.28 $83.41 $82.04 254,766
2020-08-14 $84.37 $85.94 $84.37 $85.48 $84.07 250,543
2020-08-13 $84.50 $85.54 $83.84 $84.98 $83.58 267,258
2020-08-12 $87.28 $87.28 $84.62 $85.54 $84.13 330,149
2020-08-11 $86.57 $87.51 $85.41 $85.76 $84.35 487,936
2020-08-10 $82.82 $85.08 $82.76 $84.79 $83.39 431,199
2020-08-07 $79.91 $82.80 $79.81 $82.68 $81.32 431,380
2020-08-06 $80.05 $81.10 $79.92 $80.33 $79.01 580,677
2020-08-05 $79.45 $80.71 $79.30 $80.30 $78.98 617,705
2020-08-04 $79.22 $79.58 $78.56 $78.68 $77.38 339,737
2020-08-03 $79.84 $80.19 $78.94 $79.55 $78.24 503,765
2020-07-31 $79.63 $80.41 $78.93 $79.60 $78.29 678,269
2020-07-30 $78.88 $80.11 $78.47 $79.74 $78.43 607,950
2020-07-29 $78.14 $81.10 $78.14 $80.74 $79.41 505,633
2020-07-28 $79.12 $80.10 $78.31 $78.39 $77.10 334,352
2020-07-27 $79.61 $80.23 $78.72 $79.57 $78.26 716,927
2020-07-24 $81.18 $81.26 $78.94 $80.37 $79.05 773,296
2020-07-23 $78.97 $80.89 $78.03 $80.32 $79.00 999,533
2020-07-22 $74.56 $75.86 $74.44 $75.68 $74.43 469,660
2020-07-21 $74.31 $76.15 $74.22 $75.21 $73.97 502,152
2020-07-20 $74.78 $75.12 $73.53 $74.14 $72.92 354,934
2020-07-17 $76.19 $76.19 $74.74 $75.32 $74.08 423,390
2020-07-16 $74.56 $77.32 $74.40 $75.97 $74.72 380,278
2020-07-15 $75.05 $75.79 $74.12 $75.31 $74.07 344,365
2020-07-14 $72.25 $73.65 $71.78 $73.38 $72.17 387,464
2020-07-13 $73.35 $73.68 $71.98 $72.52 $71.33 379,902
2020-07-10 $70.37 $72.35 $70.32 $72.32 $71.13 661,297
2020-07-09 $72.15 $72.15 $69.47 $70.19 $69.03 426,727
2020-07-08 $71.82 $73.10 $71.20 $72.20 $71.01 846,782
2020-07-07 $72.79 $73.08 $71.38 $71.50 $70.32 760,575
2020-07-06 $74.40 $75.18 $73.06 $73.92 $72.70 537,588
2020-07-02 $74.61 $75.04 $72.29 $72.53 $71.34 424,240
2020-07-01 $74.60 $74.63 $72.27 $72.80 $71.42 583,742
2020-06-30 $72.18 $74.76 $72.18 $74.23 $72.82 631,495
2020-06-29 $72.13 $73.02 $71.14 $72.35 $70.98 501,405
2020-06-26 $71.54 $72.03 $70.19 $70.85 $69.50 888,613
2020-06-25 $70.65 $72.80 $70.46 $72.66 $71.28 651,071
2020-06-24 $73.83 $73.83 $71.13 $71.19 $69.84 978,485
2020-06-23 $77.04 $77.25 $74.77 $74.82 $73.40 647,775
2020-06-22 $75.81 $75.81 $74.32 $75.45 $74.02 499,620
2020-06-19 $78.64 $78.64 $74.60 $76.20 $74.75 1,027,227
2020-06-18 $75.42 $77.43 $75.33 $76.64 $75.18 392,976
2020-06-17 $78.43 $78.64 $76.11 $76.48 $75.03 897,111
2020-06-16 $81.00 $81.00 $76.72 $78.22 $76.73 605,081
2020-06-15 $72.95 $77.40 $72.82 $76.86 $75.40 537,480
2020-06-12 $77.27 $77.75 $73.69 $75.90 $74.46 511,820
2020-06-11 $78.14 $79.69 $73.92 $74.00 $72.59 591,819
2020-06-10 $84.41 $84.91 $82.31 $82.49 $80.92 551,559
2020-06-09 $84.63 $85.94 $83.77 $85.01 $83.40 440,870
2020-06-08 $86.32 $88.53 $86.22 $87.24 $85.58 649,772
2020-06-05 $87.36 $88.43 $85.69 $85.92 $84.29 611,761
2020-06-04 $80.25 $82.68 $79.54 $82.64 $81.07 651,268
2020-06-03 $80.94 $82.77 $80.34 $80.86 $79.32 521,309
2020-06-02 $80.67 $81.01 $78.51 $78.94 $77.44 620,497
2020-06-01 $77.33 $79.95 $76.38 $79.25 $77.74 696,225
2020-05-29 $76.04 $77.81 $75.25 $77.02 $75.56 878,051
2020-05-28 $79.18 $79.18 $76.73 $77.08 $75.62 516,476
2020-05-27 $80.35 $81.06 $78.14 $78.44 $76.95 578,275
2020-05-26 $75.82 $78.23 $75.27 $76.83 $75.37 471,966
2020-05-22 $73.36 $73.45 $71.67 $72.54 $71.16 546,926
2020-05-21 $72.12 $73.85 $72.12 $73.38 $71.99 397,297
2020-05-20 $71.81 $73.62 $71.57 $72.60 $71.22 447,479
2020-05-19 $73.68 $73.83 $70.74 $70.75 $69.41 487,911
2020-05-18 $72.49 $75.04 $71.60 $73.94 $72.54 1,604,318
2020-05-15 $66.48 $69.03 $65.31 $68.76 $67.45 2,836,480
2020-05-14 $65.29 $67.55 $62.75 $67.37 $66.09 754,360
2020-05-13 $70.81 $70.81 $65.90 $66.55 $65.29 821,761
2020-05-12 $74.98 $75.39 $71.61 $71.61 $70.25 574,209
2020-05-11 $76.47 $77.28 $75.00 $75.11 $73.68 612,485
2020-05-08 $77.45 $77.75 $75.52 $77.75 $76.27 645,465
2020-05-07 $75.04 $77.85 $75.04 $75.73 $74.29 661,663
2020-05-06 $78.07 $78.32 $74.09 $74.19 $72.78 529,232
2020-05-05 $80.40 $80.61 $77.50 $77.54 $76.07 475,879
2020-05-04 $78.99 $79.71 $77.46 $78.56 $77.07 641,295
2020-05-01 $80.80 $81.04 $79.06 $79.99 $78.47 532,169
2020-04-30 $83.10 $84.57 $82.25 $82.34 $80.78 482,540
2020-04-29 $85.70 $86.41 $83.66 $85.39 $83.77 439,484
2020-04-28 $84.44 $86.08 $82.82 $83.07 $81.49 759,725
2020-04-27 $76.37 $82.49 $76.34 $82.23 $80.67 863,672
2020-04-24 $75.69 $76.21 $73.89 $76.07 $74.62 599,898
2020-04-23 $72.89 $77.11 $71.65 $74.86 $73.44 871,184
2020-04-22 $75.67 $75.67 $73.20 $73.22 $71.83 503,657
2020-04-21 $73.56 $74.75 $72.89 $73.51 $72.11 598,960
2020-04-20 $75.82 $76.70 $74.07 $75.60 $74.16 723,359
2020-04-17 $76.13 $77.82 $74.90 $77.25 $75.78 646,608
2020-04-16 $74.19 $75.15 $72.55 $72.80 $71.42 610,376
2020-04-15 $77.19 $77.27 $74.57 $75.00 $73.58 698,252
2020-04-14 $81.50 $81.67 $78.63 $80.02 $78.50 834,703
2020-04-13 $78.75 $80.24 $77.53 $79.71 $78.20 517,223
2020-04-09 $76.07 $81.27 $75.94 $80.40 $78.87 668,401
2020-04-08 $71.58 $75.63 $70.64 $75.21 $73.78 614,483
2020-04-07 $75.68 $76.60 $71.04 $71.30 $69.95 727,662
2020-04-06 $67.81 $72.50 $67.34 $71.87 $70.50 715,203
2020-04-03 $65.81 $66.72 $63.08 $63.93 $62.72 814,574
2020-04-02 $65.05 $67.84 $64.91 $66.96 $65.69 768,638
2020-04-01 $68.07 $69.68 $65.04 $66.02 $64.59 856,645
2020-03-31 $73.19 $74.78 $71.29 $71.97 $70.41 869,091
2020-03-30 $70.98 $74.64 $68.96 $74.22 $72.61 808,352
2020-03-27 $70.13 $72.99 $68.92 $71.23 $69.68 631,207
2020-03-26 $68.73 $73.00 $67.07 $72.31 $70.74 1,027,132
2020-03-25 $64.90 $71.65 $63.67 $67.82 $66.35 978,278
2020-03-24 $60.57 $65.60 $60.51 $65.38 $63.96 660,301
2020-03-23 $61.50 $61.50 $56.74 $58.15 $56.89 720,072
2020-03-20 $64.62 $66.98 $61.03 $61.41 $60.08 1,221,497
2020-03-19 $65.66 $67.09 $62.38 $64.50 $63.10 804,842
2020-03-18 $63.92 $69.01 $62.01 $67.06 $65.60 1,512,504
2020-03-17 $63.29 $67.79 $60.73 $67.63 $66.16 927,587
2020-03-16 $62.57 $67.64 $61.60 $61.95 $60.60 947,257
2020-03-13 $68.18 $71.65 $63.80 $71.58 $70.02 969,488
2020-03-12 $67.99 $68.69 $62.57 $63.78 $62.39 1,134,672
2020-03-11 $76.46 $77.23 $72.88 $73.37 $71.78 1,029,385
2020-03-10 $77.25 $78.78 $73.86 $78.73 $77.02 959,636
2020-03-09 $79.00 $80.16 $74.16 $74.97 $73.34 1,235,854
2020-03-06 $86.06 $87.63 $84.73 $86.60 $84.72 990,307
2020-03-05 $92.00 $92.46 $88.53 $89.65 $87.70 639,245
2020-03-04 $92.77 $95.13 $90.33 $95.05 $92.98 787,774
2020-03-03 $95.68 $96.81 $90.98 $91.18 $89.20 822,617
2020-03-02 $93.16 $96.16 $92.08 $96.14 $94.05 765,622
2020-02-28 $92.47 $93.81 $90.27 $92.66 $90.65 1,402,357
2020-02-27 $99.00 $100.49 $95.44 $95.48 $93.40 743,487
2020-02-26 $103.50 $104.19 $100.67 $100.74 $98.55 676,028
2020-02-25 $106.91 $106.91 $102.69 $103.08 $100.84 454,458
2020-02-24 $107.69 $108.48 $106.22 $106.67 $104.35 371,799
2020-02-21 $110.71 $111.12 $109.63 $110.14 $107.75 428,846
2020-02-20 $110.27 $111.43 $109.35 $111.16 $108.74 414,116
2020-02-19 $110.81 $111.08 $110.24 $110.57 $108.17 215,049
2020-02-18 $110.59 $111.07 $109.71 $110.33 $107.93 298,680
2020-02-14 $110.62 $111.00 $110.11 $110.95 $108.54 288,507
2020-02-13 $109.15 $110.67 $108.98 $110.59 $108.19 334,420
2020-02-12 $109.79 $110.40 $109.28 $109.39 $107.01 236,882
2020-02-11 $109.00 $109.83 $108.92 $109.44 $107.06 424,282
2020-02-10 $108.04 $108.95 $107.89 $108.79 $106.43 241,481
2020-02-07 $107.92 $109.00 $107.76 $108.58 $106.22 383,013
2020-02-06 $108.98 $109.10 $107.48 $108.08 $105.73 370,313
2020-02-05 $105.59 $108.65 $104.61 $108.40 $106.04 652,262
2020-02-04 $106.54 $107.67 $106.54 $107.13 $104.80 454,379
2020-02-03 $105.21 $106.10 $105.07 $105.41 $103.12 436,382
2020-01-31 $106.37 $106.70 $103.86 $104.26 $101.99 506,683
2020-01-30 $105.20 $107.37 $105.20 $107.29 $104.96 329,542
2020-01-29 $105.24 $106.25 $105.24 $105.96 $103.66 299,855
2020-01-28 $103.80 $105.65 $103.36 $104.99 $102.71 437,828
2020-01-27 $102.82 $103.79 $102.66 $103.24 $101.00 366,211
2020-01-24 $104.89 $105.50 $103.93 $104.79 $102.51 299,955
2020-01-23 $103.02 $105.00 $102.79 $104.77 $102.49 386,229
2020-01-22 $104.24 $104.80 $103.57 $103.66 $101.41 433,604
2020-01-21 $103.94 $104.68 $103.61 $103.85 $101.59 381,639
2020-01-17 $104.82 $105.36 $104.06 $104.45 $102.18 613,820
2020-01-16 $104.20 $104.54 $103.74 $104.45 $102.18 577,498
2020-01-15 $103.51 $103.99 $103.34 $103.72 $101.47 440,349
2020-01-14 $104.01 $104.24 $103.65 $103.93 $101.67 396,619
2020-01-13 $104.21 $104.50 $103.88 $104.09 $101.83 772,172
2020-01-10 $104.61 $105.01 $103.99 $104.25 $101.98 270,411
2020-01-09 $104.40 $104.66 $103.90 $104.65 $102.38 311,178
2020-01-08 $103.82 $104.69 $103.13 $103.60 $101.35 367,558
2020-01-07 $103.37 $104.02 $103.03 $103.65 $101.40 311,390
2020-01-06 $103.49 $103.87 $103.08 $103.75 $101.49 571,107
2020-01-03 $104.64 $104.64 $103.73 $104.30 $102.03 392,683
2020-01-02 $105.33 $105.86 $104.34 $105.56 $103.27 837,106
2019-12-31 $105.19 $105.66 $104.91 $105.25 $102.79 548,333
2019-12-30 $106.03 $106.19 $105.17 $105.19 $102.74 324,219
2019-12-27 $106.24 $106.24 $105.55 $105.86 $103.39 262,613
2019-12-26 $106.45 $106.64 $105.71 $105.97 $103.50 200,485
2019-12-24 $106.28 $106.28 $105.54 $106.14 $103.66 254,590
2019-12-23 $106.87 $106.87 $105.68 $105.78 $103.31 434,416
2019-12-20 $106.36 $107.28 $105.97 $106.63 $104.14 995,749
2019-12-19 $106.04 $106.04 $105.44 $105.76 $103.29 404,541
2019-12-18 $106.56 $106.78 $105.78 $106.06 $103.59 466,538
2019-12-17 $106.13 $106.93 $106.05 $106.45 $103.97 504,809
2019-12-16 $106.43 $106.82 $106.05 $106.14 $103.66 542,091
2019-12-13 $106.28 $106.52 $104.82 $105.62 $103.16 443,503
2019-12-12 $105.01 $106.63 $105.01 $106.35 $103.87 765,172
2019-12-11 $104.50 $105.14 $104.29 $104.89 $102.44 359,068
2019-12-10 $104.41 $104.43 $103.59 $104.35 $101.92 463,892
2019-12-09 $104.00 $104.28 $103.51 $103.91 $101.49 368,349
2019-12-06 $103.11 $103.59 $102.85 $103.30 $100.89 360,456
2019-12-05 $101.64 $102.23 $101.54 $102.09 $99.71 346,179
2019-12-04 $100.83 $102.00 $100.83 $101.62 $99.25 463,870
2019-12-03 $101.32 $101.32 $100.23 $100.73 $98.38 486,002
2019-12-02 $103.31 $103.62 $102.41 $102.41 $100.02 704,365
2019-11-29 $103.08 $103.28 $102.67 $102.76 $100.36 265,816
2019-11-27 $102.78 $103.53 $102.42 $103.13 $100.72 440,163
2019-11-26 $101.24 $102.40 $101.07 $102.35 $99.96 1,211,523
2019-11-25 $101.04 $101.62 $100.70 $101.37 $99.00 405,787
2019-11-22 $100.67 $101.01 $100.01 $100.94 $98.58 325,492
2019-11-21 $100.28 $100.53 $99.60 $100.34 $98.00 392,853
2019-11-20 $99.18 $100.47 $99.00 $100.09 $97.75 605,623
2019-11-19 $99.81 $100.25 $99.22 $99.39 $97.07 476,808
2019-11-18 $98.84 $99.57 $98.45 $99.53 $97.21 449,218
2019-11-15 $100.35 $100.83 $99.12 $99.23 $96.91 804,420
2019-11-14 $99.30 $100.21 $99.24 $100.14 $97.80 413,484
2019-11-13 $98.76 $99.60 $98.18 $99.57 $97.25 413,292
2019-11-12 $98.99 $99.66 $98.52 $99.36 $97.04 298,063
2019-11-11 $98.41 $99.20 $98.02 $98.71 $96.41 339,058
2019-11-08 $98.98 $99.20 $98.12 $98.93 $96.62 393,225
2019-11-07 $98.77 $99.62 $98.77 $98.94 $96.63 312,441
2019-11-06 $97.93 $98.54 $97.70 $98.52 $96.22 375,562
2019-11-05 $97.97 $99.29 $97.79 $98.13 $95.84 361,402
2019-11-04 $98.62 $98.90 $97.17 $97.96 $95.67 603,578
2019-11-01 $97.64 $98.46 $97.56 $98.10 $95.81 274,930
2019-10-31 $96.75 $97.36 $96.24 $97.33 $95.06 519,273
2019-10-30 $97.63 $97.63 $96.34 $97.25 $94.98 268,061
2019-10-29 $96.57 $97.81 $96.57 $97.80 $95.52 447,437
2019-10-28 $96.76 $97.68 $96.76 $96.84 $94.58 263,542
2019-10-25 $95.98 $96.80 $95.10 $96.39 $94.14 440,283
2019-10-24 $96.73 $97.79 $96.13 $96.47 $94.22 567,255
2019-10-23 $95.70 $96.51 $95.43 $95.67 $93.44 386,501
2019-10-22 $95.82 $96.34 $95.61 $95.93 $93.69 384,903
2019-10-21 $95.40 $95.76 $94.98 $95.68 $93.45 315,723
2019-10-18 $94.40 $95.07 $94.11 $94.68 $92.47 388,972
2019-10-17 $94.96 $95.42 $94.34 $94.53 $92.32 286,213
2019-10-16 $94.81 $95.04 $93.98 $94.27 $92.07 394,775
2019-10-15 $95.44 $96.00 $94.75 $95.15 $92.93 465,972
2019-10-14 $93.75 $94.32 $93.46 $94.08 $91.88 248,344
2019-10-11 $94.79 $95.39 $94.15 $94.25 $92.05 397,120
2019-10-10 $92.54 $94.00 $92.54 $93.21 $91.04 339,433
2019-10-09 $93.09 $93.58 $92.65 $92.85 $90.68 341,300
2019-10-08 $93.13 $93.13 $92.19 $92.36 $90.21 450,471
2019-10-07 $94.04 $94.55 $93.75 $93.80 $91.61 340,939
2019-10-04 $92.94 $94.54 $92.75 $94.51 $92.30 244,772
2019-10-03 $91.99 $92.65 $90.67 $92.65 $90.49 461,242
2019-10-02 $93.39 $93.67 $92.14 $92.49 $90.16 509,873
2019-10-01 $96.26 $96.62 $94.21 $94.29 $91.92 328,042
2019-09-30 $96.36 $96.72 $95.62 $95.76 $93.35 513,856
2019-09-27 $96.60 $96.92 $95.70 $96.20 $93.78 249,799
2019-09-26 $95.38 $96.21 $95.10 $96.06 $93.64 266,577
2019-09-25 $95.02 $96.17 $94.83 $95.44 $93.04 281,483
2019-09-24 $96.05 $96.09 $94.85 $95.04 $92.65 418,177
2019-09-23 $93.87 $95.56 $93.68 $95.35 $92.95 319,254
2019-09-20 $95.68 $96.03 $94.32 $94.65 $92.27 778,233
2019-09-19 $94.80 $95.35 $94.18 $94.32 $91.95 259,803
2019-09-18 $93.77 $95.00 $93.22 $94.94 $92.55 382,815
2019-09-17 $93.39 $94.36 $93.01 $94.34 $91.97 359,580
2019-09-16 $94.84 $94.93 $93.57 $93.72 $91.36 352,577
2019-09-13 $95.39 $96.10 $94.71 $95.35 $92.95 581,284
2019-09-12 $94.76 $95.34 $94.28 $94.73 $92.35 513,772
2019-09-11 $94.32 $95.14 $92.75 $95.13 $92.74 632,309
2019-09-10 $93.30 $94.41 $93.24 $94.27 $91.90 533,635
2019-09-09 $92.23 $93.33 $91.81 $93.10 $90.76 571,707
2019-09-06 $90.96 $91.93 $90.45 $91.68 $89.37 463,649
2019-09-05 $89.80 $91.57 $89.80 $90.84 $88.56 367,527
2019-09-04 $89.02 $89.06 $88.31 $88.76 $86.53 367,587
2019-09-03 $88.25 $88.57 $87.11 $88.14 $85.92 610,605
2019-08-30 $88.89 $89.41 $88.54 $89.26 $87.02 658,689
2019-08-29 $86.92 $88.65 $86.92 $88.07 $85.86 477,187
2019-08-28 $85.91 $87.25 $85.91 $87.08 $84.89 302,807
2019-08-27 $87.68 $87.81 $85.95 $86.52 $84.34 331,865
2019-08-26 $86.90 $87.37 $86.34 $87.12 $84.93 267,445
2019-08-23 $88.15 $88.72 $85.73 $86.13 $83.96 383,943
2019-08-22 $88.14 $88.71 $87.34 $88.32 $86.10 387,176
2019-08-21 $87.24 $87.75 $86.48 $87.71 $85.50 307,651
2019-08-20 $87.47 $87.52 $86.45 $86.56 $84.38 316,373
2019-08-19 $88.62 $88.62 $86.21 $87.70 $85.49 277,332
2019-08-16 $86.24 $87.57 $86.21 $87.17 $84.98 593,003
2019-08-15 $85.42 $86.18 $85.08 $85.81 $83.65 317,657
2019-08-14 $87.34 $87.59 $85.02 $85.07 $82.93 511,849
2019-08-13 $86.87 $89.25 $86.71 $88.50 $86.27 367,205
2019-08-12 $87.35 $89.00 $87.08 $87.28 $85.09 402,700
2019-08-09 $88.99 $88.99 $86.68 $88.01 $85.80 280,821
2019-08-08 $86.86 $88.22 $86.42 $88.10 $85.88 526,412
2019-08-07 $84.91 $86.43 $83.67 $85.99 $83.83 539,991
2019-08-06 $85.20 $86.43 $84.57 $86.38 $84.21 535,303
2019-08-05 $86.31 $86.32 $84.12 $84.71 $82.58 614,420
2019-08-02 $88.54 $88.60 $87.13 $87.65 $85.45 558,797
2019-08-01 $91.10 $91.19 $87.75 $88.61 $86.38 717,986
2019-07-31 $91.71 $92.15 $90.94 $91.32 $89.02 613,453
2019-07-30 $91.50 $92.15 $91.28 $91.72 $89.41 351,310
2019-07-29 $93.08 $93.15 $91.57 $91.90 $89.59 478,041
2019-07-26 $92.42 $92.96 $91.69 $92.93 $90.59 629,836
2019-07-25 $92.08 $93.26 $91.39 $92.15 $89.83 673,209
2019-07-24 $91.18 $91.44 $90.35 $90.88 $88.59 555,977
2019-07-23 $91.11 $91.63 $90.58 $91.32 $89.02 358,264
2019-07-22 $91.03 $91.42 $90.85 $91.10 $88.81 374,945
2019-07-19 $91.94 $92.21 $91.00 $91.04 $88.75 341,832
2019-07-18 $91.22 $91.98 $91.04 $91.83 $89.52 411,056
2019-07-17 $91.76 $92.03 $90.96 $91.31 $89.01 348,410
2019-07-16 $92.42 $92.42 $91.77 $91.91 $89.60 504,611
2019-07-15 $92.34 $92.36 $91.71 $92.26 $89.94 375,908
2019-07-12 $91.85 $92.18 $91.33 $92.05 $89.74 452,801
2019-07-11 $91.48 $91.70 $90.77 $91.68 $89.37 565,499
2019-07-10 $91.54 $91.84 $90.99 $91.12 $88.83 485,516
2019-07-09 $90.31 $91.57 $90.31 $91.54 $89.24 463,862
2019-07-08 $91.32 $91.62 $90.81 $90.87 $88.58 451,243
2019-07-05 $91.66 $91.83 $90.99 $91.77 $89.46 408,553
2019-07-03 $90.65 $91.77 $90.64 $91.63 $89.33 255,203
2019-07-02 $91.17 $91.29 $89.99 $90.51 $88.07 400,838
2019-07-01 $90.07 $91.27 $90.07 $91.13 $88.67 461,154
2019-06-28 $89.03 $89.67 $89.03 $89.46 $87.05 913,506
2019-06-27 $87.82 $88.57 $87.77 $88.44 $86.05 343,728
2019-06-26 $88.39 $88.63 $87.58 $87.58 $85.22 384,262
2019-06-25 $88.42 $88.50 $87.81 $88.25 $85.87 371,490
2019-06-24 $88.14 $89.30 $88.14 $88.34 $85.96 450,002
2019-06-21 $89.49 $89.59 $88.05 $88.08 $85.70 1,055,840
2019-06-20 $89.21 $89.49 $88.06 $89.37 $86.96 378,283
2019-06-19 $88.73 $89.50 $88.43 $88.60 $86.21 378,049
2019-06-18 $88.37 $89.04 $87.97 $88.79 $86.39 330,810
2019-06-17 $89.22 $89.48 $88.23 $88.32 $85.94 275,935
2019-06-14 $88.70 $89.26 $88.33 $89.17 $86.76 335,473
2019-06-13 $88.47 $88.95 $88.26 $88.63 $86.24 386,690
2019-06-12 $88.33 $88.74 $87.90 $88.45 $86.06 430,496
2019-06-11 $89.26 $89.51 $88.38 $88.42 $86.03 422,825
2019-06-10 $89.62 $89.72 $88.78 $88.80 $86.40 354,845
2019-06-07 $88.81 $89.53 $88.81 $88.87 $86.47 329,948
2019-06-06 $88.49 $89.10 $88.18 $88.93 $86.53 309,904
2019-06-05 $88.37 $88.65 $87.52 $88.30 $85.92 536,346
2019-06-04 $87.85 $88.30 $87.25 $88.23 $85.85 526,804
2019-06-03 $85.43 $86.84 $85.31 $86.81 $84.47 436,162
2019-05-31 $85.57 $86.14 $85.33 $85.51 $83.20 412,918
2019-05-30 $86.81 $87.62 $86.40 $86.49 $84.16 308,892
2019-05-29 $86.03 $86.95 $85.74 $86.81 $84.47 532,357
2019-05-28 $87.04 $87.24 $86.19 $86.28 $83.95 649,249
2019-05-24 $86.89 $87.33 $86.45 $87.19 $84.84 443,844
2019-05-23 $87.45 $87.60 $86.12 $86.66 $84.32 564,975
2019-05-22 $88.46 $88.75 $88.16 $88.45 $86.06 500,689
2019-05-21 $88.78 $89.41 $88.51 $88.82 $86.42 473,538
2019-05-20 $87.28 $88.41 $87.21 $88.30 $85.92 589,879
2019-05-17 $86.52 $88.15 $86.50 $87.39 $85.03 507,090
2019-05-16 $87.16 $87.82 $87.12 $87.39 $85.03 442,304
2019-05-15 $86.51 $87.24 $86.07 $86.75 $84.41 356,875
2019-05-14 $86.45 $87.87 $86.45 $87.31 $84.95 415,934
2019-05-13 $86.82 $87.27 $85.85 $86.30 $83.97 481,289
2019-05-10 $86.77 $88.35 $86.38 $88.24 $85.86 331,736
2019-05-09 $86.08 $87.40 $85.90 $87.14 $84.79 338,926
2019-05-08 $86.28 $87.48 $86.03 $86.87 $84.53 426,127
2019-05-07 $87.40 $87.79 $85.98 $86.56 $84.22 328,426
2019-05-06 $86.61 $88.23 $86.36 $87.94 $85.57 250,738
2019-05-03 $87.73 $88.32 $87.47 $87.90 $85.53 284,268
2019-05-02 $87.39 $87.96 $86.92 $87.50 $85.14 390,819
2019-05-01 $87.57 $88.03 $87.09 $87.31 $84.95 435,280
2019-04-30 $87.81 $87.81 $86.77 $87.66 $85.30 465,735
2019-04-29 $87.19 $88.04 $87.08 $87.71 $85.34 447,325
2019-04-26 $86.71 $87.02 $86.12 $87.00 $84.65 282,550
2019-04-25 $85.73 $86.84 $85.25 $86.55 $84.22 406,176
2019-04-24 $86.63 $86.74 $86.09 $86.35 $84.02 526,216
2019-04-23 $86.95 $87.23 $86.52 $86.81 $84.47 611,309
2019-04-22 $88.85 $88.87 $86.43 $87.06 $84.71 710,860
2019-04-18 $86.51 $91.28 $86.51 $88.74 $86.35 1,051,889
2019-04-17 $87.49 $87.49 $86.21 $86.26 $83.93 702,973
2019-04-16 $86.47 $87.31 $86.39 $87.10 $84.75 397,075
2019-04-15 $86.63 $87.16 $85.95 $86.12 $83.80 350,977
2019-04-12 $86.52 $87.13 $86.06 $86.84 $84.50 370,480
2019-04-11 $85.31 $86.13 $84.96 $85.45 $83.14 423,797
2019-04-10 $84.28 $85.15 $84.10 $85.02 $82.73 350,518
2019-04-09 $84.94 $84.97 $84.10 $84.22 $81.95 376,005
2019-04-08 $85.14 $85.56 $85.08 $85.46 $83.15 408,312
2019-04-05 $84.59 $85.34 $84.23 $85.32 $83.02 606,732
2019-04-04 $84.56 $85.32 $84.31 $84.57 $82.29 294,340
2019-04-03 $84.58 $85.04 $84.36 $84.69 $82.24 548,669
2019-04-02 $84.09 $84.56 $83.57 $83.87 $81.44 633,368
2019-04-01 $82.42 $84.23 $82.42 $84.16 $81.72 685,302
2019-03-29 $82.40 $82.66 $81.73 $81.95 $79.58 603,205
2019-03-28 $82.07 $82.49 $81.00 $81.80 $79.43 477,669
2019-03-27 $81.75 $82.42 $81.69 $81.95 $79.58 395,859
2019-03-26 $81.46 $81.97 $81.19 $81.87 $79.50 360,984
2019-03-25 $80.35 $81.38 $80.14 $80.85 $78.51 438,161
2019-03-22 $81.64 $81.79 $80.25 $80.31 $77.98 772,693
2019-03-21 $81.47 $82.55 $80.92 $82.37 $79.98 464,055
2019-03-20 $83.41 $83.46 $81.80 $81.92 $79.55 686,440
2019-03-19 $84.40 $84.65 $83.29 $83.41 $80.99 509,118
2019-03-18 $83.42 $84.54 $83.35 $84.01 $81.58 592,152
2019-03-15 $82.62 $83.35 $82.41 $83.11 $80.70 932,525
2019-03-14 $82.51 $82.72 $82.02 $82.68 $80.29 521,786
2019-03-13 $82.75 $83.16 $82.16 $82.56 $80.17 571,250
2019-03-12 $82.33 $82.62 $82.15 $82.32 $79.94 495,512
2019-03-11 $81.44 $82.14 $81.27 $82.09 $79.71 578,341
2019-03-08 $80.68 $81.24 $80.50 $81.15 $78.80 517,068
2019-03-07 $81.49 $81.50 $80.45 $81.25 $78.90 545,282
2019-03-06 $82.43 $82.66 $81.78 $81.79 $79.42 307,093
2019-03-05 $82.67 $83.07 $81.77 $82.55 $80.16 405,124
2019-03-04 $83.01 $83.54 $81.70 $82.43 $80.04 516,386
2019-03-01 $83.11 $83.68 $82.77 $82.87 $80.47 590,977
2019-02-28 $82.69 $83.08 $82.39 $82.56 $80.17 503,473
2019-02-27 $82.51 $83.03 $82.43 $82.74 $80.34 345,563
2019-02-26 $82.28 $83.18 $82.28 $82.61 $80.22 326,686
2019-02-25 $83.44 $83.44 $82.48 $82.62 $80.23 423,329
2019-02-22 $83.43 $83.43 $82.75 $82.94 $80.54 486,813
2019-02-21 $84.06 $84.24 $83.01 $83.20 $80.79 462,140
2019-02-20 $83.65 $84.04 $83.19 $84.01 $81.58 386,244
2019-02-19 $83.05 $83.72 $82.62 $83.64 $81.22 431,659
2019-02-15 $82.62 $83.41 $82.44 $83.36 $80.95 643,005
2019-02-14 $81.83 $82.37 $81.36 $81.83 $79.46 462,972
2019-02-13 $82.99 $83.62 $82.46 $82.58 $80.19 398,785
2019-02-12 $82.07 $83.05 $82.02 $82.74 $80.34 525,889
2019-02-11 $81.41 $81.48 $80.16 $81.39 $79.03 347,529
2019-02-08 $81.09 $81.58 $79.70 $81.02 $78.67 474,648
2019-02-07 $81.65 $82.46 $80.71 $81.52 $79.16 695,335
2019-02-06 $82.86 $84.51 $81.54 $82.15 $79.77 740,476
2019-02-05 $83.70 $83.70 $82.73 $83.48 $81.06 585,163
2019-02-04 $83.99 $84.16 $83.09 $83.48 $81.06 582,448
2019-02-01 $84.01 $84.32 $83.49 $84.05 $81.62 422,695
2019-01-31 $82.31 $83.89 $82.05 $83.76 $81.33 469,116
2019-01-30 $82.41 $83.30 $81.38 $82.81 $80.41 423,122
2019-01-29 $82.87 $83.18 $82.29 $82.36 $79.97 338,409
2019-01-28 $82.61 $83.30 $82.10 $82.94 $80.54 426,537
2019-01-25 $83.32 $83.89 $82.73 $83.27 $80.86 427,868
2019-01-24 $81.53 $82.73 $81.50 $82.51 $80.12 406,539
2019-01-23 $81.40 $81.77 $80.66 $81.67 $79.30 535,178
2019-01-22 $81.70 $82.19 $80.82 $81.07 $78.72 670,226
2019-01-18 $82.28 $82.30 $81.47 $81.98 $79.61 752,285
2019-01-17 $80.78 $81.82 $80.50 $81.70 $79.33 554,473
2019-01-16 $81.03 $81.61 $80.48 $81.26 $78.91 610,291
2019-01-15 $79.91 $80.52 $79.62 $80.50 $78.17 341,947
2019-01-14 $79.37 $80.52 $79.37 $80.02 $77.70 431,489
2019-01-11 $79.42 $80.17 $78.99 $80.08 $77.76 383,349
2019-01-10 $79.57 $80.09 $79.34 $79.82 $77.51 354,396
2019-01-09 $78.78 $79.96 $78.78 $79.71 $77.40 525,066
2019-01-08 $78.33 $78.86 $77.46 $78.86 $76.58 651,824
2019-01-07 $77.38 $78.51 $76.62 $77.96 $75.70 642,088
2019-01-04 $76.24 $77.99 $75.81 $77.67 $75.42 784,082
2019-01-03 $75.88 $76.58 $74.94 $75.01 $72.84 677,581
2019-01-02 $73.71 $76.50 $73.52 $76.37 $74.00 939,126
2018-12-31 $74.10 $74.76 $73.76 $74.53 $72.22 455,575
2018-12-28 $74.48 $74.96 $73.64 $73.85 $71.56 447,695
2018-12-27 $72.42 $74.30 $71.92 $74.30 $71.99 527,171
2018-12-26 $70.75 $73.48 $69.68 $73.44 $71.16 552,969
2018-12-24 $71.98 $72.47 $70.60 $70.61 $68.42 262,093
2018-12-21 $73.51 $75.10 $72.38 $72.53 $70.28 1,127,994
2018-12-20 $73.94 $74.72 $73.04 $73.82 $71.53 716,585
2018-12-19 $75.74 $76.94 $74.11 $74.44 $72.13 839,933
2018-12-18 $76.06 $77.19 $75.61 $75.83 $73.48 685,112
2018-12-17 $76.89 $77.73 $75.62 $75.89 $73.54 1,111,263
2018-12-14 $77.41 $77.75 $76.89 $77.14 $74.75 847,675
2018-12-13 $78.72 $79.21 $77.57 $78.02 $75.60 1,047,266
2018-12-12 $79.37 $79.61 $78.18 $78.55 $76.11 907,332
2018-12-11 $79.85 $80.21 $77.84 $78.05 $75.63 861,357
2018-12-10 $80.15 $80.28 $77.37 $78.92 $76.47 628,995
2018-12-07 $80.90 $82.30 $79.93 $80.25 $77.76 782,761
2018-12-06 $81.06 $81.52 $79.37 $81.00 $78.49 1,093,566
2018-12-04 $86.33 $86.33 $82.11 $82.22 $79.67 780,934
2018-12-03 $87.09 $89.24 $86.12 $86.55 $83.86 538,272
2018-11-30 $87.32 $87.71 $86.38 $86.41 $83.73 813,620
2018-11-29 $87.12 $88.01 $87.06 $87.32 $84.61 540,853
2018-11-28 $84.97 $87.90 $84.81 $87.89 $85.16 810,111
2018-11-27 $86.43 $86.96 $85.00 $85.12 $82.48 709,763
2018-11-26 $87.15 $87.69 $86.16 $86.82 $84.13 476,962
2018-11-23 $85.41 $86.98 $85.08 $86.06 $83.39 223,861
2018-11-21 $85.75 $87.57 $85.49 $86.10 $83.43 428,333
2018-11-20 $86.42 $86.96 $85.37 $85.67 $83.01 664,030
2018-11-19 $86.42 $87.24 $85.98 $86.99 $84.29 440,285
2018-11-16 $85.85 $86.69 $84.87 $86.40 $83.72 952,663
2018-11-15 $85.73 $86.76 $84.95 $86.52 $83.84 650,114
2018-11-14 $87.47 $88.19 $85.50 $86.45 $83.77 505,278
2018-11-13 $85.98 $87.48 $85.89 $86.80 $84.11 519,172
2018-11-12 $86.92 $87.51 $85.77 $85.88 $83.22 331,302
2018-11-09 $87.26 $87.91 $86.56 $86.92 $84.22 567,936
2018-11-08 $86.97 $87.90 $86.93 $87.49 $84.78 533,417
2018-11-07 $87.33 $87.86 $86.25 $87.70 $84.98 495,599
2018-11-06 $85.59 $86.75 $85.52 $86.70 $84.01 385,882
2018-11-05 $84.85 $85.94 $84.85 $85.87 $83.21 403,472
2018-11-02 $86.17 $87.06 $84.41 $84.73 $82.10 475,756
2018-11-01 $85.14 $85.46 $84.56 $85.34 $82.69 533,361
2018-10-31 $85.59 $86.41 $84.60 $84.66 $82.03 723,904
2018-10-30 $83.52 $84.91 $83.19 $84.78 $82.15 621,668
2018-10-29 $83.43 $84.46 $82.39 $83.04 $80.46 627,584
2018-10-26 $83.00 $83.54 $82.10 $82.69 $80.12 905,987
2018-10-25 $82.22 $83.97 $80.34 $83.07 $80.49 856,436
2018-10-24 $83.76 $83.83 $80.72 $80.93 $78.42 723,374
2018-10-23 $83.54 $84.63 $82.85 $84.15 $81.54 617,007
2018-10-22 $86.04 $86.52 $84.61 $84.66 $82.03 522,628
2018-10-19 $84.47 $86.55 $84.11 $86.03 $83.36 572,229
2018-10-18 $85.81 $86.40 $84.33 $84.92 $82.29 675,446
2018-10-17 $84.84 $86.49 $84.64 $85.83 $83.17 735,392
2018-10-16 $84.22 $84.76 $83.28 $84.74 $82.11 1,011,438
2018-10-15 $83.79 $84.66 $83.55 $83.79 $81.19 627,957
2018-10-12 $84.36 $84.65 $82.29 $83.98 $81.37 808,988
2018-10-11 $87.15 $87.20 $83.57 $83.58 $80.99 884,693
2018-10-10 $88.96 $89.62 $87.30 $87.36 $84.65 634,097
2018-10-09 $88.47 $89.29 $88.00 $88.85 $86.09 420,999
2018-10-08 $87.14 $89.14 $86.69 $88.70 $85.95 706,715
2018-10-05 $88.10 $88.54 $87.26 $87.42 $84.71 575,062
2018-10-04 $87.32 $88.24 $87.32 $87.97 $85.24 506,412
2018-10-03 $87.45 $87.91 $86.93 $87.22 $84.36 628,631
2018-10-02 $86.51 $86.92 $85.62 $86.79 $83.94 297,822
2018-10-01 $87.22 $87.54 $86.13 $86.52 $83.68 388,421
2018-09-28 $86.09 $86.98 $85.59 $86.69 $83.85 457,316
2018-09-27 $86.25 $86.84 $85.92 $86.27 $83.44 406,085
2018-09-26 $87.74 $87.85 $86.41 $86.56 $83.72 446,507
2018-09-25 $88.36 $88.63 $87.33 $87.57 $84.70 487,431
2018-09-24 $88.88 $88.96 $88.05 $88.09 $85.20 525,537
2018-09-21 $88.75 $88.97 $87.93 $88.89 $85.98 1,098,766
2018-09-20 $87.74 $88.61 $87.56 $88.33 $85.43 524,589
2018-09-19 $86.16 $87.48 $86.12 $87.17 $84.31 447,618
2018-09-18 $85.87 $86.22 $85.45 $85.97 $83.15 930,197
2018-09-17 $87.10 $87.10 $85.67 $85.77 $82.96 615,256
2018-09-14 $85.42 $87.09 $85.29 $86.84 $83.99 419,387
2018-09-13 $84.66 $85.29 $84.43 $85.13 $82.34 390,726
2018-09-12 $84.72 $84.84 $84.01 $84.29 $81.53 379,029
2018-09-11 $84.12 $85.25 $83.57 $84.86 $82.08 762,967
2018-09-10 $85.39 $85.39 $81.80 $84.46 $81.69 1,298,695
2018-09-07 $88.65 $88.72 $88.08 $88.39 $85.49 411,556
2018-09-06 $89.04 $89.46 $88.49 $88.61 $85.70 334,478
2018-09-05 $88.19 $89.40 $88.19 $89.10 $86.18 406,886
2018-09-04 $87.81 $88.38 $87.54 $88.23 $85.34 338,590
2018-08-31 $87.64 $87.97 $87.22 $87.92 $85.04 395,225
2018-08-30 $88.05 $88.10 $87.60 $87.71 $84.83 270,909
2018-08-29 $88.30 $88.41 $87.31 $88.12 $85.23 366,712
2018-08-28 $88.92 $89.03 $87.87 $88.25 $85.36 513,733
2018-08-27 $88.50 $89.35 $88.50 $88.70 $85.79 554,763
2018-08-24 $88.04 $88.45 $87.88 $88.42 $85.52 216,191
2018-08-23 $88.71 $88.71 $87.55 $87.75 $84.87 276,858
2018-08-22 $88.98 $89.28 $88.47 $88.77 $85.86 438,267
2018-08-21 $88.54 $89.59 $88.37 $89.19 $86.27 368,254
2018-08-20 $88.40 $88.64 $88.14 $88.35 $85.45 324,567
2018-08-17 $87.78 $88.34 $87.63 $88.18 $85.29 505,521
2018-08-16 $87.27 $88.20 $87.16 $87.96 $85.08 330,945
2018-08-15 $86.55 $87.04 $86.45 $86.82 $83.97 305,539
2018-08-14 $86.52 $87.39 $86.42 $87.10 $84.24 294,106
2018-08-13 $86.53 $86.94 $86.11 $86.31 $83.48 257,980
2018-08-10 $86.75 $87.21 $86.05 $86.61 $83.77 436,530
2018-08-09 $87.98 $88.18 $87.42 $87.53 $84.66 243,525
2018-08-08 $87.52 $88.08 $87.22 $88.02 $85.13 220,799
2018-08-07 $86.89 $88.19 $86.89 $87.53 $84.66 246,851
2018-08-06 $86.89 $87.56 $86.65 $87.27 $84.41 362,774
2018-08-03 $86.29 $86.89 $85.72 $86.87 $84.02 344,908
2018-08-02 $86.87 $86.89 $86.06 $86.38 $83.55 538,765
2018-08-01 $88.49 $88.95 $87.03 $87.21 $84.35 406,345
2018-07-31 $88.55 $88.72 $87.85 $88.07 $85.18 493,754
2018-07-30 $87.84 $88.70 $87.72 $88.17 $85.28 525,022
2018-07-27 $87.02 $87.93 $86.91 $87.73 $84.85 479,923
2018-07-26 $86.12 $87.89 $84.87 $86.78 $83.93 963,436
2018-07-25 $84.45 $84.45 $83.06 $83.87 $81.12 462,327
2018-07-24 $84.20 $85.02 $83.99 $84.52 $81.75 461,756
2018-07-23 $83.48 $84.44 $83.18 $84.35 $81.58 389,205
2018-07-20 $83.66 $83.77 $83.12 $83.47 $80.73 386,630
2018-07-19 $85.10 $85.11 $83.81 $83.97 $81.22 530,587
2018-07-18 $84.72 $85.41 $84.59 $85.28 $82.48 445,843
2018-07-17 $84.48 $84.80 $84.14 $84.56 $81.79 336,767
2018-07-16 $83.58 $84.51 $83.58 $84.46 $81.69 483,874
2018-07-13 $83.05 $83.83 $82.92 $83.43 $80.69 612,952
2018-07-12 $84.39 $84.39 $82.72 $83.39 $80.66 353,705
2018-07-11 $84.22 $84.53 $83.57 $83.79 $81.04 448,598
2018-07-10 $84.90 $84.91 $84.07 $84.77 $81.99 512,829
2018-07-09 $83.30 $84.94 $83.29 $84.86 $82.08 634,004
2018-07-06 $82.03 $83.03 $81.82 $82.79 $80.08 673,397
2018-07-05 $82.39 $82.44 $81.83 $82.29 $79.59 684,992
2018-07-03 $82.19 $82.70 $81.99 $82.08 $79.39 373,478
2018-07-02 $81.01 $82.01 $80.90 $81.91 $79.07 557,054
2018-06-29 $81.70 $82.61 $81.32 $81.41 $78.59 609,001
2018-06-28 $81.25 $81.58 $80.66 $81.15 $78.34 510,592
2018-06-27 $82.83 $83.29 $81.33 $81.36 $78.54 376,525
2018-06-26 $83.65 $83.65 $83.00 $83.02 $80.14 425,290
2018-06-25 $83.31 $83.90 $82.76 $83.62 $80.72 486,047
2018-06-22 $84.13 $84.23 $83.40 $83.68 $80.78 1,269,047
2018-06-21 $83.93 $84.30 $83.45 $83.70 $80.80 663,937
2018-06-20 $84.62 $84.88 $83.98 $84.05 $81.14 816,615
2018-06-19 $83.46 $84.51 $83.42 $84.27 $81.35 641,327
2018-06-18 $84.03 $84.36 $83.40 $84.12 $81.20 662,262
2018-06-15 $83.76 $84.56 $82.97 $84.48 $81.55 1,023,515
2018-06-14 $84.61 $84.80 $83.75 $84.20 $81.28 803,385
2018-06-13 $84.75 $85.13 $84.04 $84.34 $81.42 927,410
2018-06-12 $85.69 $85.69 $84.39 $84.62 $81.69 399,865
2018-06-11 $86.51 $86.67 $85.50 $85.68 $82.71 297,709
2018-06-08 $85.79 $86.30 $85.51 $86.24 $83.25 479,281
2018-06-07 $85.78 $85.91 $85.24 $85.66 $82.69 783,754
2018-06-06 $85.30 $85.76 $84.83 $85.52 $82.56 473,848
2018-06-05 $84.98 $85.05 $84.02 $84.93 $81.99 655,483
2018-06-04 $85.98 $86.41 $85.12 $85.18 $82.23 408,416
2018-06-01 $85.87 $86.63 $85.78 $85.78 $82.81 506,904
2018-05-31 $84.89 $85.31 $84.13 $84.83 $81.89 627,794
2018-05-30 $83.99 $85.45 $83.84 $85.10 $82.15 718,048
2018-05-29 $84.53 $84.85 $82.59 $83.13 $80.25 678,379
2018-05-25 $85.96 $86.50 $85.39 $85.71 $82.74 328,414
2018-05-24 $86.27 $86.51 $85.50 $86.21 $83.22 431,018
2018-05-23 $86.65 $86.72 $86.24 $86.58 $83.58 412,485
2018-05-22 $86.60 $87.27 $86.47 $86.99 $83.97 347,733
2018-05-21 $85.92 $86.74 $85.82 $86.58 $83.58 516,971
2018-05-18 $85.63 $85.98 $85.40 $85.64 $82.67 799,959
2018-05-17 $85.26 $85.91 $85.00 $85.67 $82.70 327,002
2018-05-16 $84.72 $85.68 $84.72 $85.30 $82.34 398,969
2018-05-15 $84.59 $85.25 $84.41 $84.89 $81.95 511,538
2018-05-14 $85.61 $85.74 $84.60 $84.75 $81.81 368,562
2018-05-11 $85.47 $86.17 $85.33 $85.52 $82.56 242,231
2018-05-10 $85.02 $85.53 $84.58 $85.38 $82.42 337,300
2018-05-09 $85.35 $85.43 $84.49 $85.02 $82.07 412,676
2018-05-08 $85.40 $86.01 $84.78 $85.04 $82.09 453,188
2018-05-07 $85.55 $85.80 $84.99 $85.44 $82.48 438,843
2018-05-04 $83.64 $85.93 $83.37 $85.46 $82.50 340,184
2018-05-03 $84.41 $84.81 $83.02 $84.09 $81.17 517,998
2018-05-02 $86.24 $86.24 $84.74 $84.87 $81.93 632,277
2018-05-01 $86.48 $86.77 $85.90 $86.68 $83.68 292,447
2018-04-30 $87.78 $88.25 $86.74 $86.74 $83.73 447,786
2018-04-27 $86.53 $87.67 $86.39 $87.52 $84.49 368,480
2018-04-26 $86.48 $87.24 $86.08 $86.77 $83.76 386,607
2018-04-25 $86.17 $86.96 $85.56 $86.47 $83.47 433,398
2018-04-24 $87.21 $87.54 $85.59 $86.12 $83.13 822,970
2018-04-23 $87.50 $87.92 $86.62 $86.89 $83.88 531,186
2018-04-20 $87.22 $87.98 $86.67 $87.18 $84.16 792,054
2018-04-19 $87.05 $87.70 $86.13 $87.22 $84.20 658,006
2018-04-18 $85.69 $86.17 $85.23 $85.71 $82.74 557,629
2018-04-17 $85.69 $86.10 $84.86 $85.36 $82.40 684,662
2018-04-16 $84.98 $85.62 $84.76 $85.09 $82.14 631,988
2018-04-13 $84.88 $84.97 $83.94 $84.34 $81.42 660,424
2018-04-12 $83.91 $84.50 $83.68 $84.23 $81.31 441,359
2018-04-11 $83.34 $83.87 $83.00 $83.42 $80.53 482,571
2018-04-10 $84.25 $84.89 $83.84 $84.17 $81.25 518,854
2018-04-09 $83.52 $84.56 $83.07 $83.15 $80.27 392,863
2018-04-06 $84.13 $84.64 $82.18 $82.98 $80.10 782,615
2018-04-05 $85.06 $85.46 $84.42 $84.96 $82.01 822,289
2018-04-04 $82.39 $84.82 $82.39 $84.59 $81.66 1,224,229
2018-04-03 $82.83 $83.77 $82.26 $83.58 $80.68 708,351
2018-04-02 $84.20 $84.26 $81.19 $82.20 $79.35 600,628
2018-03-29 $84.16 $84.88 $83.83 $84.17 $81.09 627,987
2018-03-28 $83.41 $84.12 $82.67 $83.70 $80.64 653,050
2018-03-27 $84.66 $84.66 $82.76 $83.17 $80.13 670,674
2018-03-26 $82.37 $84.29 $82.11 $84.12 $81.05 805,934
2018-03-23 $84.11 $84.11 $80.78 $80.91 $77.95 533,587
2018-03-22 $85.05 $85.65 $83.72 $83.83 $80.77 530,579
2018-03-21 $86.17 $86.92 $85.92 $86.06 $82.92 634,757
2018-03-20 $85.85 $86.32 $85.56 $86.03 $82.89 473,122
2018-03-19 $85.66 $85.66 $84.55 $85.44 $82.32 701,739
2018-03-16 $85.47 $85.98 $85.20 $85.59 $82.46 1,335,753
2018-03-15 $85.42 $85.78 $85.14 $85.54 $82.41 555,832
2018-03-14 $86.84 $86.84 $85.06 $85.24 $82.13 488,746
2018-03-13 $87.53 $87.53 $86.07 $86.38 $83.22 624,024
2018-03-12 $87.15 $87.74 $86.71 $87.02 $83.84 528,684
2018-03-09 $86.06 $87.40 $85.90 $87.34 $84.15 572,804
2018-03-08 $85.13 $85.66 $84.05 $85.62 $82.49 570,387
2018-03-07 $83.91 $85.08 $83.78 $84.84 $81.74 504,201
2018-03-06 $84.22 $84.85 $83.63 $84.72 $81.62 784,425
2018-03-05 $82.39 $84.61 $82.15 $84.11 $81.04 794,142
2018-03-02 $82.35 $83.18 $81.56 $82.96 $79.93 832,715
2018-03-01 $85.45 $85.61 $82.74 $83.17 $80.13 816,430
2018-02-28 $87.41 $87.60 $85.34 $85.37 $82.25 505,117
2018-02-27 $87.50 $88.16 $86.99 $86.99 $83.81 489,744
2018-02-26 $86.79 $87.62 $86.35 $87.60 $84.40 428,085
2018-02-23 $85.86 $86.55 $85.68 $86.51 $83.35 320,850
2018-02-22 $86.50 $86.93 $85.58 $85.64 $82.51 619,768
2018-02-21 $86.20 $87.55 $86.06 $86.17 $83.02 565,098
2018-02-20 $86.58 $87.16 $86.05 $86.38 $83.22 600,269
2018-02-16 $85.80 $87.01 $85.76 $86.65 $83.48 694,474
2018-02-15 $86.91 $86.95 $85.64 $86.12 $82.97 518,399
2018-02-14 $83.71 $86.36 $83.63 $86.30 $83.15 771,720
2018-02-13 $82.84 $84.33 $82.71 $84.04 $80.97 619,199
2018-02-12 $83.26 $84.31 $82.32 $83.53 $80.48 962,638
2018-02-09 $81.55 $83.12 $81.04 $82.64 $79.62 1,214,850
2018-02-08 $83.28 $84.02 $80.43 $80.52 $77.58 994,359
2018-02-07 $83.06 $84.44 $82.71 $83.28 $80.24 954,067
2018-02-06 $81.99 $84.09 $81.60 $83.42 $80.37 1,343,009
2018-02-05 $87.43 $87.90 $83.55 $83.96 $80.89 1,347,968
2018-02-02 $90.44 $90.65 $88.19 $88.21 $84.99 764,834
2018-02-01 $90.86 $91.40 $90.27 $90.74 $87.42 995,591
2018-01-31 $91.30 $91.75 $90.46 $90.85 $87.53 850,654
2018-01-30 $91.77 $92.46 $91.18 $91.33 $87.99 588,824
2018-01-29 $93.22 $93.60 $92.33 $92.34 $88.97 519,817
2018-01-26 $92.90 $93.45 $92.45 $93.32 $89.91 524,713
2018-01-25 $93.26 $93.26 $92.47 $92.71 $89.32 278,340
2018-01-24 $93.14 $93.32 $92.53 $93.07 $89.67 491,981
2018-01-23 $92.48 $92.96 $92.23 $92.77 $89.38 304,801
2018-01-22 $92.43 $92.80 $92.02 $92.78 $89.39 391,877
2018-01-19 $91.99 $92.46 $91.57 $92.15 $88.78 507,770
2018-01-18 $92.31 $92.62 $91.50 $91.66 $88.31 517,185
2018-01-17 $91.82 $92.56 $91.50 $92.03 $88.67 550,785
2018-01-16 $92.32 $92.64 $91.06 $91.42 $88.08 689,386
2018-01-12 $93.15 $93.15 $91.65 $92.25 $88.88 727,661
2018-01-11 $93.11 $93.34 $92.62 $92.86 $89.47 618,518
2018-01-10 $92.26 $93.20 $92.02 $92.76 $89.37 364,044
2018-01-09 $91.71 $92.73 $91.71 $92.07 $88.71 478,324
2018-01-08 $91.20 $91.44 $90.73 $91.33 $87.99 426,519
2018-01-05 $90.93 $91.09 $90.48 $91.06 $87.73 429,110
2018-01-04 $90.58 $91.29 $90.58 $90.70 $87.39 464,831
2018-01-03 $90.20 $90.56 $89.99 $90.47 $87.02 460,192
2018-01-02 $91.42 $91.42 $90.08 $90.21 $86.77 515,355
2017-12-29 $91.25 $91.29 $90.71 $90.71 $87.25 276,592
2017-12-28 $90.97 $91.19 $90.56 $91.16 $87.68 264,923
2017-12-27 $90.52 $90.92 $90.38 $90.69 $87.23 243,757
2017-12-26 $90.71 $90.95 $90.39 $90.63 $87.17 169,480
2017-12-22 $90.99 $91.00 $90.12 $90.69 $87.23 286,038
2017-12-21 $90.88 $90.98 $90.21 $90.51 $87.06 626,164
2017-12-20 $90.68 $90.87 $90.18 $90.42 $86.97 644,276
2017-12-19 $90.32 $90.81 $89.98 $90.14 $86.70 715,756
2017-12-18 $90.13 $90.27 $89.49 $89.87 $86.44 551,646
2017-12-15 $89.28 $90.28 $88.90 $89.61 $86.19 907,965
2017-12-14 $89.41 $89.83 $88.77 $88.86 $85.47 467,533
2017-12-13 $89.67 $90.35 $89.27 $89.31 $85.90 588,259
2017-12-12 $89.75 $90.01 $89.20 $89.77 $86.35 511,179
2017-12-11 $89.86 $90.09 $89.38 $89.63 $86.21 461,496
2017-12-08 $89.48 $90.14 $89.08 $89.95 $86.52 401,200
2017-12-07 $88.77 $89.37 $88.77 $89.17 $85.77 290,518
2017-12-06 $88.88 $89.73 $88.70 $89.03 $85.64 466,828
2017-12-05 $89.66 $90.07 $88.82 $89.00 $85.61 505,986
2017-12-04 $89.62 $89.88 $88.79 $89.40 $85.99 508,806
2017-12-01 $89.09 $89.09 $86.69 $88.53 $85.15 623,376
2017-11-30 $89.40 $90.32 $88.75 $88.85 $85.46 947,191
2017-11-29 $87.83 $89.54 $87.83 $89.09 $85.69 455,998
2017-11-28 $86.06 $87.66 $86.06 $87.53 $84.19 722,374
2017-11-27 $85.22 $86.03 $85.11 $85.74 $82.47 360,957
2017-11-24 $85.39 $85.52 $85.10 $85.16 $81.91 173,616
2017-11-22 $85.29 $85.37 $84.76 $85.17 $81.92 279,748
2017-11-21 $85.32 $85.60 $85.21 $85.27 $82.02 469,124
2017-11-20 $85.50 $85.54 $84.92 $85.08 $81.84 420,452
2017-11-17 $84.68 $85.72 $84.56 $85.44 $82.18 515,987
2017-11-16 $85.54 $85.88 $84.94 $85.01 $81.77 472,821
2017-11-15 $84.71 $85.85 $84.60 $85.37 $82.11 527,686
2017-11-14 $84.40 $85.36 $84.24 $85.18 $81.93 480,648
2017-11-13 $84.14 $84.76 $83.96 $84.69 $81.46 319,371
2017-11-10 $84.61 $84.65 $83.66 $84.26 $81.05 406,694
2017-11-09 $84.86 $85.21 $84.15 $84.50 $81.28 473,983
2017-11-08 $85.06 $85.55 $84.86 $85.24 $81.99 521,066
2017-11-07 $85.60 $86.22 $84.91 $85.18 $81.93 431,128
2017-11-06 $85.28 $85.75 $84.81 $85.68 $82.41 467,227
2017-11-03 $85.26 $85.81 $85.19 $85.42 $82.16 416,305
2017-11-02 $84.75 $85.73 $84.64 $85.54 $82.28 424,864
2017-11-01 $84.54 $85.07 $84.27 $84.76 $81.53 376,288
2017-10-31 $84.85 $84.92 $84.00 $84.13 $80.92 388,860
2017-10-30 $84.60 $85.12 $84.44 $84.52 $81.30 399,698
2017-10-27 $84.96 $85.39 $84.36 $84.96 $81.72 423,192
2017-10-26 $84.96 $85.49 $82.05 $85.08 $81.84 822,896
2017-10-25 $84.48 $86.50 $83.11 $84.60 $81.37 668,739
2017-10-24 $83.69 $84.07 $83.44 $83.88 $80.68 381,295
2017-10-23 $83.28 $83.74 $82.89 $83.70 $80.51 393,992
2017-10-20 $83.38 $83.48 $82.92 $83.12 $79.95 458,868
2017-10-19 $81.86 $82.55 $81.78 $82.53 $79.38 225,800
2017-10-18 $82.15 $82.43 $82.03 $82.16 $79.03 306,053
2017-10-17 $82.10 $82.25 $81.59 $81.89 $78.77 371,203
2017-10-16 $81.59 $82.08 $81.59 $82.05 $78.92 225,210
2017-10-13 $81.57 $81.92 $81.28 $81.61 $78.50 304,158
2017-10-12 $81.10 $81.62 $80.91 $81.53 $78.42 399,063
2017-10-11 $80.82 $81.10 $80.28 $81.10 $78.01 349,856
2017-10-10 $80.53 $80.97 $80.48 $80.93 $77.84 359,639
2017-10-09 $80.97 $81.08 $80.43 $80.53 $77.46 189,577
2017-10-06 $81.01 $81.17 $80.40 $80.81 $77.73 326,703
2017-10-05 $80.22 $81.01 $80.22 $80.81 $77.73 218,010
2017-10-04 $80.31 $80.60 $80.15 $80.32 $77.11 263,359
2017-10-03 $80.26 $80.43 $79.94 $80.41 $77.20 244,348
2017-10-02 $80.17 $80.51 $79.79 $80.33 $77.12 361,011
2017-09-29 $79.62 $80.30 $79.61 $80.09 $76.89 489,049
2017-09-28 $79.75 $79.84 $79.40 $79.74 $76.56 273,925
2017-09-27 $79.53 $80.10 $79.37 $79.84 $76.65 401,239
2017-09-26 $78.95 $79.13 $78.54 $78.87 $75.72 420,530
2017-09-25 $78.50 $78.95 $78.16 $78.92 $75.77 418,855
2017-09-22 $78.49 $78.79 $78.30 $78.64 $75.50 243,549
2017-09-21 $78.57 $78.91 $78.38 $78.65 $75.51 329,162
2017-09-20 $78.02 $78.93 $77.61 $78.62 $75.48 305,463
2017-09-19 $77.55 $78.00 $77.42 $77.89 $74.78 385,649
2017-09-18 $77.39 $77.62 $77.06 $77.53 $74.44 273,195
2017-09-15 $76.85 $77.30 $76.70 $77.22 $74.14 604,488
2017-09-14 $77.07 $77.38 $76.68 $76.93 $73.86 345,308
2017-09-13 $77.45 $77.47 $76.97 $77.16 $74.08 368,088
2017-09-12 $77.10 $77.78 $76.98 $77.78 $74.68 257,431
2017-09-11 $76.77 $77.16 $76.16 $76.84 $73.77 396,785
2017-09-08 $74.57 $76.37 $74.57 $76.07 $73.03 458,540
2017-09-07 $76.06 $76.06 $74.48 $74.68 $71.70 401,608
2017-09-06 $76.22 $76.42 $75.93 $76.05 $73.01 429,265
2017-09-05 $76.99 $76.99 $75.78 $75.87 $72.84 425,803
2017-09-01 $77.28 $77.84 $77.19 $77.52 $74.43 365,005
2017-08-31 $77.13 $77.20 $76.71 $76.97 $73.90 516,992
2017-08-30 $76.79 $77.21 $76.79 $76.94 $73.87 219,774
2017-08-29 $76.59 $76.99 $76.56 $76.81 $73.74 319,498
2017-08-28 $77.71 $77.71 $77.11 $77.21 $74.13 355,483
2017-08-25 $77.45 $77.84 $77.30 $77.70 $74.60 279,451
2017-08-24 $77.49 $77.62 $77.07 $77.10 $74.02 253,726
2017-08-23 $76.92 $77.67 $76.92 $77.30 $74.21 303,091
2017-08-22 $76.75 $77.48 $76.70 $77.43 $74.34 351,382
2017-08-21 $76.60 $76.78 $76.25 $76.52 $73.47 389,434
2017-08-18 $76.73 $77.08 $76.33 $76.61 $73.55 489,551
2017-08-17 $78.62 $78.71 $76.80 $76.85 $73.78 513,037
2017-08-16 $79.21 $79.49 $78.69 $78.75 $75.61 348,800
2017-08-15 $79.07 $79.47 $78.82 $78.86 $75.71 377,633
2017-08-14 $78.75 $79.03 $78.66 $78.77 $75.63 286,705
2017-08-11 $78.54 $78.71 $78.14 $78.16 $75.04 358,671
2017-08-10 $78.65 $79.04 $78.40 $78.45 $75.32 555,873
2017-08-09 $78.89 $79.26 $78.39 $79.23 $76.07 530,309
2017-08-08 $78.95 $79.90 $78.95 $79.27 $76.11 394,275
2017-08-07 $79.04 $79.11 $78.84 $78.98 $75.83 288,064
2017-08-04 $79.09 $79.32 $78.98 $79.07 $75.91 213,521
2017-08-03 $78.85 $79.06 $78.68 $78.84 $75.69 336,325
2017-08-02 $78.98 $79.35 $78.68 $78.93 $75.78 440,374
2017-08-01 $79.30 $79.30 $78.27 $79.12 $75.96 527,067
2017-07-31 $79.17 $79.32 $78.80 $78.97 $75.82 373,212
2017-07-28 $78.92 $79.20 $78.20 $78.89 $75.74 498,855
2017-07-27 $79.37 $79.37 $77.94 $78.80 $75.65 540,499
2017-07-26 $78.83 $78.83 $77.91 $77.96 $74.85 248,539
2017-07-25 $79.32 $79.36 $78.72 $78.79 $75.65 394,641
2017-07-24 $78.33 $78.63 $78.25 $78.49 $75.36 216,787
2017-07-21 $78.18 $78.55 $78.06 $78.32 $75.19 327,326
2017-07-20 $78.33 $78.74 $78.17 $78.24 $75.12 209,342
2017-07-19 $78.19 $78.40 $77.98 $78.21 $75.09 329,584
2017-07-18 $77.96 $78.40 $77.96 $78.09 $74.97 543,643
2017-07-17 $78.14 $78.45 $77.67 $78.37 $75.24 290,177
2017-07-14 $77.59 $78.53 $77.36 $78.15 $75.03 215,508
2017-07-13 $77.77 $78.40 $77.67 $78.23 $75.11 252,574
2017-07-12 $77.44 $77.89 $77.27 $77.80 $74.69 240,956
2017-07-11 $77.86 $77.98 $77.32 $77.45 $74.36 259,139
2017-07-10 $77.43 $78.06 $77.33 $77.86 $74.75 414,896
2017-07-07 $77.04 $77.86 $76.88 $77.64 $74.54 331,456
2017-07-06 $76.75 $77.34 $76.43 $76.73 $73.67 621,907
2017-07-05 $77.49 $77.49 $76.67 $76.80 $73.73 456,785
2017-07-03 $77.06 $78.24 $76.85 $77.25 $74.17 284,529
2017-06-30 $76.57 $76.88 $76.03 $76.50 $73.45 663,202
2017-06-29 $77.91 $77.91 $75.83 $76.32 $73.13 506,184
2017-06-28 $76.08 $76.96 $76.04 $76.81 $73.60 852,028
2017-06-27 $76.17 $76.37 $75.67 $75.67 $72.51 479,027
2017-06-26 $75.87 $76.34 $75.32 $75.96 $72.79 599,326
2017-06-23 $75.83 $75.93 $75.32 $75.68 $72.52 806,116
2017-06-22 $75.90 $76.08 $75.26 $75.64 $72.48 438,170
2017-06-21 $77.21 $77.28 $76.07 $76.14 $72.96 408,069
2017-06-20 $77.48 $77.74 $77.15 $77.21 $73.98 528,665
2017-06-19 $77.64 $77.80 $77.22 $77.77 $74.52 472,076
2017-06-16 $77.11 $77.29 $76.23 $77.24 $74.01 903,759
2017-06-15 $76.66 $77.09 $76.18 $76.99 $73.77 353,071
2017-06-14 $76.54 $76.96 $75.99 $76.94 $73.72 276,226
2017-06-13 $76.70 $77.09 $76.52 $76.96 $73.74 276,002
2017-06-12 $76.73 $77.12 $76.16 $76.63 $73.43 374,686
2017-06-09 $75.58 $76.84 $75.21 $76.76 $73.55 462,315
2017-06-08 $74.81 $75.79 $74.61 $75.29 $72.14 618,792
2017-06-07 $74.85 $75.16 $74.54 $74.71 $71.59 467,663
2017-06-06 $75.44 $75.56 $74.71 $74.80 $71.67 562,809
2017-06-05 $76.37 $76.84 $75.83 $75.86 $72.69 361,732
2017-06-02 $76.39 $76.88 $76.06 $76.47 $73.27 374,323
2017-06-01 $75.73 $76.62 $75.26 $76.59 $73.39 443,923
2017-05-31 $75.37 $75.54 $74.60 $75.50 $72.34 973,215
2017-05-30 $74.98 $75.43 $74.79 $75.27 $72.12 247,662
2017-05-26 $75.44 $75.60 $75.18 $75.23 $72.09 2,306
2017-05-25 $75.10 $75.83 $74.87 $75.65 $72.49 3,656
2017-05-24 $75.12 $75.19 $74.36 $74.76 $71.64 345,192
2017-05-23 $74.77 $75.30 $74.33 $75.06 $71.92 262,368
2017-05-22 $74.75 $74.92 $74.39 $74.75 $71.63 382,522
2017-05-19 $74.71 $75.07 $74.19 $74.37 $71.26 813,933
2017-05-18 $74.11 $74.99 $74.07 $74.57 $71.45 522,838
2017-05-17 $74.34 $74.90 $73.99 $74.11 $71.01 491,081
2017-05-16 $76.32 $76.64 $75.50 $75.64 $72.48 518,522
2017-05-15 $75.42 $76.08 $75.21 $76.02 $72.84 471,412
2017-05-12 $75.16 $75.57 $75.05 $75.24 $72.10 413,097
2017-05-11 $75.89 $76.01 $75.02 $75.58 $72.42 471,933
2017-05-10 $75.81 $76.29 $75.63 $76.12 $72.94 541,150
2017-05-09 $76.73 $76.85 $75.98 $76.04 $72.86 357,308
2017-05-08 $76.90 $77.13 $76.38 $76.62 $73.42 252,172
2017-05-05 $76.84 $76.91 $76.38 $76.83 $73.62 330,859
2017-05-04 $77.30 $77.76 $76.46 $76.71 $73.50 601,775
2017-05-03 $76.58 $77.14 $76.50 $76.88 $73.67 361,859
2017-05-02 $76.80 $77.19 $76.69 $76.76 $73.55 375,294
2017-05-01 $77.07 $77.14 $76.58 $76.90 $73.69 382,031
2017-04-28 $77.39 $77.63 $76.64 $76.71 $73.50 407,062
2017-04-27 $77.19 $77.93 $77.11 $77.43 $74.19 811,936
2017-04-26 $77.13 $77.55 $76.98 $77.07 $73.85 582,321
2017-04-25 $77.81 $78.00 $77.02 $77.27 $74.04 419,118
2017-04-24 $77.86 $77.98 $76.79 $77.28 $74.05 798,717
2017-04-21 $75.96 $76.71 $75.65 $76.33 $73.14 748,392
2017-04-20 $75.41 $76.74 $75.11 $76.00 $72.82 853,987
2017-04-19 $75.51 $75.52 $74.50 $74.76 $71.64 622,295
2017-04-18 $75.15 $75.50 $74.64 $75.00 $71.87 351,420
2017-04-17 $74.77 $75.64 $74.56 $75.55 $72.39 535,780
2017-04-13 $75.17 $75.63 $74.48 $74.48 $71.37 474,348
2017-04-12 $76.23 $76.23 $75.06 $75.39 $72.24 328,647
2017-04-11 $75.76 $76.24 $75.42 $76.23 $73.04 493,338
2017-04-10 $76.06 $76.42 $75.73 $76.09 $72.91 367,680
2017-04-07 $75.84 $76.51 $75.50 $76.16 $72.98 382,027
2017-04-06 $75.96 $76.51 $75.47 $76.26 $73.07 447,747
2017-04-05 $77.29 $77.36 $75.95 $76.03 $72.85 339,469
2017-04-04 $76.64 $76.89 $76.35 $76.82 $73.61 355,574
2017-04-03 $77.15 $77.37 $75.84 $76.66 $73.46 454,490
2017-03-31 $77.03 $77.42 $76.86 $77.04 $73.82 550,466
2017-03-30 $76.03 $77.26 $76.03 $77.17 $73.94 431,351
2017-03-29 $76.64 $76.70 $75.96 $76.24 $72.91 573,568
2017-03-28 $76.23 $77.35 $76.21 $76.92 $73.56 469,188
2017-03-27 $75.47 $76.43 $75.35 $76.34 $73.01 365,695
2017-03-24 $76.70 $77.29 $76.28 $76.59 $73.25 358,643
2017-03-23 $76.33 $77.14 $76.09 $76.56 $73.22 593,643
2017-03-22 $76.32 $76.67 $75.73 $76.48 $73.14 670,182
2017-03-21 $78.77 $78.82 $76.47 $76.57 $73.23 636,381
2017-03-20 $78.52 $78.89 $78.06 $78.42 $75.00 444,780
2017-03-17 $78.77 $78.97 $78.09 $78.63 $75.20 766,936
2017-03-16 $78.84 $79.05 $78.50 $78.71 $75.27 384,133
2017-03-15 $78.46 $78.75 $78.22 $78.63 $75.20 375,979
2017-03-14 $78.09 $78.51 $77.94 $78.41 $74.99 378,716
2017-03-13 $78.29 $78.59 $78.05 $78.38 $74.96 350,884
2017-03-10 $78.32 $78.52 $77.81 $78.34 $74.92 365,497
2017-03-09 $77.95 $78.37 $77.79 $78.21 $74.80 499,886
2017-03-08 $78.84 $79.53 $77.48 $77.59 $74.20 464,413
2017-03-07 $77.87 $78.28 $77.54 $78.03 $74.62 367,259
2017-03-06 $77.67 $78.22 $77.67 $77.92 $74.52 319,558
2017-03-03 $77.98 $78.30 $77.67 $78.19 $74.78 503,932
2017-03-02 $78.86 $78.86 $77.84 $77.88 $74.48 454,671
2017-03-01 $78.48 $79.05 $78.32 $78.70 $75.26 753,183
2017-02-28 $77.13 $77.62 $76.92 $77.53 $74.15 558,417
2017-02-27 $76.84 $77.78 $76.84 $77.47 $74.09 341,960
2017-02-24 $76.98 $77.64 $76.87 $77.55 $74.16 447,712
2017-02-23 $77.60 $77.87 $77.10 $77.56 $74.17 273,901
2017-02-22 $76.87 $77.72 $76.72 $77.51 $74.13 387,982
2017-02-21 $77.11 $77.40 $76.97 $77.26 $73.89 408,997
2017-02-17 $77.08 $77.33 $76.51 $77.12 $73.75 452,478
2017-02-16 $76.78 $77.43 $76.46 $77.42 $74.04 411,393
2017-02-15 $76.38 $77.05 $76.12 $76.99 $73.63 328,873
2017-02-14 $75.62 $76.25 $75.56 $76.17 $72.84 336,447
2017-02-13 $75.28 $76.11 $75.21 $75.86 $72.55 381,847
2017-02-10 $74.82 $75.22 $74.56 $74.92 $71.65 437,934
2017-02-09 $74.09 $74.72 $73.79 $74.45 $71.20 565,738
2017-02-08 $73.90 $74.29 $73.53 $73.83 $70.61 668,878
2017-02-07 $74.46 $74.71 $74.07 $74.18 $70.94 333,688
2017-02-06 $73.95 $74.52 $73.77 $74.39 $71.14 408,006
2017-02-03 $74.49 $74.89 $74.05 $74.25 $71.01 493,270
2017-02-02 $72.59 $74.53 $72.59 $73.66 $70.44 443,290
2017-02-01 $74.09 $74.54 $73.46 $73.54 $70.33 398,828
2017-01-31 $74.02 $74.41 $72.97 $73.54 $70.33 500,638
2017-01-30 $74.15 $74.15 $73.56 $74.05 $70.82 259,026
2017-01-27 $74.87 $75.00 $74.25 $74.55 $71.30 269,529
2017-01-26 $74.51 $75.24 $74.51 $74.86 $71.59 388,680
2017-01-25 $74.71 $74.96 $74.50 $74.69 $71.43 441,516
2017-01-24 $73.97 $74.58 $73.91 $74.26 $71.02 359,461
2017-01-23 $73.86 $74.06 $73.15 $73.59 $70.38 311,660
2017-01-20 $73.74 $74.27 $73.50 $73.99 $70.76 369,984
2017-01-19 $73.90 $73.90 $73.02 $73.62 $70.41 356,820
2017-01-18 $73.48 $73.97 $72.88 $73.81 $70.59 423,852
2017-01-17 $73.50 $73.51 $72.75 $73.00 $69.81 380,337
2017-01-13 $73.80 $74.43 $73.68 $73.88 $70.65 313,650
2017-01-12 $73.42 $73.60 $72.66 $73.40 $70.20 478,172
2017-01-11 $73.43 $74.02 $73.34 $73.75 $70.53 861,407
2017-01-10 $73.77 $74.43 $73.60 $74.01 $70.78 529,053
2017-01-09 $73.86 $74.36 $73.82 $73.91 $70.68 526,334
2017-01-06 $74.57 $74.90 $74.29 $74.59 $71.33 329,672
2017-01-05 $74.63 $74.74 $73.68 $74.19 $70.95 429,926
2017-01-04 $74.03 $74.76 $73.79 $74.65 $71.39 462,726
2017-01-03 $74.63 $74.98 $73.37 $73.92 $70.56 551,670
2016-12-30 $73.95 $73.95 $73.51 $73.76 $70.41 289,565
2016-12-29 $73.91 $74.25 $73.41 $73.63 $70.28 257,552
2016-12-28 $74.49 $74.78 $73.82 $73.88 $70.52 417,658
2016-12-27 $74.27 $74.56 $74.21 $74.49 $71.10 349,287
2016-12-23 $74.58 $74.65 $74.23 $74.27 $70.89 242,461
2016-12-22 $74.70 $74.76 $74.19 $74.62 $71.23 390,745
2016-12-21 $74.93 $75.07 $74.43 $74.83 $71.43 314,677
2016-12-20 $74.66 $74.90 $74.35 $74.80 $71.40 461,362
2016-12-19 $73.28 $74.41 $73.01 $74.34 $70.96 837,352
2016-12-16 $73.75 $73.82 $73.12 $73.35 $70.02 1,076,694
2016-12-15 $73.54 $74.27 $73.46 $73.74 $70.39 420,099
2016-12-14 $73.22 $74.24 $73.08 $73.45 $70.11 687,434
2016-12-13 $73.12 $73.59 $72.69 $73.48 $70.14 384,609
2016-12-12 $73.45 $73.80 $72.72 $73.03 $69.71 574,305
2016-12-09 $73.87 $73.99 $73.28 $73.69 $70.34 524,345
2016-12-08 $73.48 $74.33 $73.36 $74.00 $70.64 502,712
2016-12-07 $72.56 $73.35 $72.14 $73.29 $69.96 682,084
2016-12-06 $71.69 $72.40 $71.23 $72.29 $69.00 603,492
2016-12-05 $71.62 $71.74 $71.05 $71.53 $68.28 610,586
2016-12-02 $71.31 $71.45 $70.59 $70.98 $67.75 441,864
2016-12-01 $70.57 $71.41 $70.49 $71.36 $68.12 532,359
2016-11-30 $70.28 $70.50 $69.91 $70.09 $66.90 767,566
2016-11-29 $69.89 $70.18 $69.59 $69.67 $66.50 660,198
2016-11-28 $70.77 $70.98 $69.55 $69.59 $66.43 865,352
2016-11-25 $70.95 $71.10 $70.65 $71.10 $67.87 144,578
2016-11-23 $70.85 $71.07 $70.50 $70.92 $67.70 599,042
2016-11-22 $70.51 $70.75 $70.11 $70.67 $67.46 448,773
2016-11-21 $70.37 $70.41 $69.67 $70.38 $67.18 370,835
2016-11-18 $69.45 $70.45 $69.32 $70.06 $66.88 842,354
2016-11-17 $69.15 $70.32 $69.15 $70.16 $66.97 488,498
2016-11-16 $69.64 $70.07 $69.14 $69.20 $66.06 553,754
2016-11-15 $70.50 $70.68 $69.68 $69.99 $66.81 779,702
2016-11-14 $70.70 $71.49 $70.44 $70.81 $67.59 596,496
2016-11-11 $69.46 $70.17 $69.09 $70.02 $66.84 607,512
2016-11-10 $70.22 $70.22 $68.35 $69.59 $66.43 887,197
2016-11-09 $66.11 $68.05 $65.66 $67.54 $64.47 1,013,693
2016-11-08 $64.81 $65.70 $64.61 $65.43 $62.46 390,330
2016-11-07 $64.68 $65.05 $64.56 $64.90 $61.95 537,786
2016-11-04 $63.84 $64.05 $63.37 $63.65 $60.76 513,244
2016-11-03 $63.43 $63.97 $63.29 $63.81 $60.91 413,072
2016-11-02 $63.16 $63.57 $63.09 $63.31 $60.43 414,401
2016-11-01 $63.72 $63.72 $62.86 $63.33 $60.45 536,598
2016-10-31 $63.71 $64.19 $63.39 $63.41 $60.53 907,038
2016-10-28 $63.50 $63.95 $62.96 $63.37 $60.49 493,658
2016-10-27 $63.90 $63.90 $63.09 $63.34 $60.46 643,908
2016-10-26 $63.77 $64.09 $63.11 $63.17 $60.30 369,317
2016-10-25 $63.64 $63.72 $63.04 $63.19 $60.32 456,336
2016-10-24 $63.82 $63.98 $63.56 $63.66 $60.77 281,822
2016-10-21 $63.41 $63.65 $63.16 $63.48 $60.60 265,990
2016-10-20 $64.17 $64.31 $63.75 $63.89 $60.99 234,183
2016-10-19 $64.50 $64.81 $64.40 $64.42 $61.49 343,308
2016-10-18 $64.43 $64.55 $64.09 $64.31 $61.39 448,771
2016-10-17 $63.88 $64.14 $63.68 $63.73 $60.83 438,588
2016-10-14 $64.09 $64.34 $63.64 $63.74 $60.84 651,059
2016-10-13 $63.87 $63.87 $63.26 $63.62 $60.73 395,293
2016-10-12 $64.32 $64.59 $64.15 $64.39 $61.46 576,853
2016-10-11 $64.57 $65.00 $63.97 $64.21 $61.29 474,303
2016-10-10 $64.84 $65.04 $64.54 $64.82 $61.87 387,632
2016-10-07 $64.40 $64.53 $63.90 $64.38 $61.45 370,193
2016-10-06 $64.90 $64.98 $64.33 $64.38 $61.45 591,055
2016-10-05 $64.03 $64.88 $63.98 $64.72 $61.78 632,135
2016-10-04 $63.82 $64.30 $63.74 $63.90 $60.86 416,785
2016-10-03 $63.64 $64.06 $63.53 $63.77 $60.74 477,247
2016-09-30 $63.58 $64.20 $63.36 $63.89 $60.86 585,430
2016-09-29 $63.82 $64.05 $62.97 $63.23 $60.23 374,679
2016-09-28 $63.52 $63.97 $63.15 $63.93 $60.89 381,442
2016-09-27 $63.06 $63.55 $62.96 $63.48 $60.46 477,765
2016-09-26 $63.52 $63.63 $63.04 $63.20 $60.20 417,601
2016-09-23 $63.95 $64.81 $63.84 $63.85 $60.82 523,174
2016-09-22 $65.53 $65.60 $64.77 $64.86 $61.78 425,807
2016-09-21 $64.76 $65.28 $64.57 $65.21 $62.11 316,365
2016-09-20 $64.42 $64.52 $63.98 $64.37 $61.31 429,104
2016-09-19 $64.08 $64.55 $63.94 $64.07 $61.03 490,929
2016-09-16 $64.43 $64.43 $63.72 $63.84 $60.81 884,420
2016-09-15 $64.40 $64.99 $64.35 $64.75 $61.67 455,378
2016-09-14 $64.51 $64.83 $64.25 $64.44 $61.38 392,995
2016-09-13 $64.14 $64.89 $63.97 $64.42 $61.36 579,371
2016-09-12 $63.95 $64.87 $63.81 $64.71 $61.64 769,181
2016-09-09 $64.33 $65.20 $64.30 $64.37 $61.31 643,791
2016-09-08 $64.96 $65.09 $64.75 $64.85 $61.77 334,234
2016-09-07 $64.89 $65.10 $64.57 $64.84 $61.76 451,828
2016-09-06 $65.04 $65.20 $64.82 $65.05 $61.96 368,030
2016-09-02 $64.89 $65.10 $64.67 $65.08 $61.99 403,680
2016-09-01 $64.84 $64.96 $64.07 $64.64 $61.57 483,035
2016-08-31 $64.59 $64.74 $64.08 $64.68 $61.61 464,386
2016-08-30 $64.16 $64.55 $64.05 $64.55 $61.48 376,631
2016-08-29 $63.64 $64.26 $63.58 $64.01 $60.97 436,711
2016-08-26 $63.89 $64.01 $63.00 $63.44 $60.43 660,231
2016-08-25 $63.33 $63.81 $63.23 $63.80 $60.77 328,252
2016-08-24 $62.91 $63.57 $62.91 $63.40 $60.39 437,684
2016-08-23 $62.88 $63.11 $62.82 $62.97 $59.98 282,453
2016-08-22 $62.87 $62.87 $62.41 $62.72 $59.74 270,478
2016-08-19 $62.32 $62.96 $61.96 $62.90 $59.91 528,346
2016-08-18 $62.37 $62.55 $62.23 $62.53 $59.56 357,770
2016-08-17 $62.15 $62.40 $61.92 $62.40 $59.44 462,654
2016-08-16 $61.97 $62.25 $61.83 $62.03 $59.08 412,181
2016-08-15 $61.39 $62.37 $61.39 $62.21 $59.25 658,875
2016-08-12 $61.49 $61.51 $60.92 $61.10 $58.20 644,018
2016-08-11 $62.15 $62.36 $61.94 $61.95 $59.01 545,009
2016-08-10 $62.14 $62.31 $61.87 $62.03 $59.08 375,285
2016-08-09 $62.05 $62.27 $61.87 $62.11 $59.16 366,872
2016-08-08 $62.05 $62.19 $61.78 $61.94 $59.00 528,649
2016-08-05 $61.94 $62.26 $61.72 $62.11 $59.16 724,344
2016-08-04 $61.43 $61.46 $61.14 $61.24 $58.33 426,754
2016-08-03 $61.07 $61.72 $60.97 $61.55 $58.63 553,541
2016-08-02 $61.19 $61.24 $60.49 $60.95 $58.05 647,276
2016-08-01 $62.00 $62.21 $61.07 $61.29 $58.38 866,955
2016-07-29 $61.80 $62.38 $61.73 $61.87 $58.93 993,449
2016-07-28 $61.78 $62.49 $61.78 $61.99 $59.05 676,005
2016-07-27 $61.63 $61.79 $61.16 $61.40 $58.48 689,736
2016-07-26 $61.92 $62.15 $61.41 $61.64 $58.71 580,693
2016-07-25 $62.20 $62.23 $61.72 $61.84 $58.90 514,507
2016-07-22 $62.20 $62.26 $61.86 $62.25 $59.29 491,377
2016-07-21 $62.34 $62.34 $61.92 $61.98 $59.04 354,785
2016-07-20 $62.53 $62.59 $62.25 $62.34 $59.38 331,539
2016-07-19 $62.15 $62.49 $61.93 $62.40 $59.44 281,710
2016-07-18 $62.40 $62.73 $62.39 $62.45 $59.48 329,562
2016-07-15 $62.83 $62.88 $62.37 $62.55 $59.58 495,629
2016-07-14 $62.80 $63.10 $62.14 $62.24 $59.28 581,023
2016-07-13 $61.88 $62.11 $61.62 $61.75 $58.82 541,127
2016-07-12 $62.08 $62.35 $61.54 $62.06 $59.11 1,210,424
2016-07-11 $61.67 $62.05 $61.44 $61.46 $58.54 312,238
2016-07-08 $61.22 $61.39 $60.85 $61.32 $58.41 715,243
2016-07-07 $60.57 $61.18 $60.04 $60.54 $57.66 846,798
2016-07-06 $60.07 $60.67 $59.25 $60.56 $57.68 664,263
2016-07-05 $60.99 $60.99 $60.21 $60.38 $57.51 793,515
2016-07-01 $61.62 $62.09 $61.56 $61.71 $58.78 522,419
2016-06-30 $60.38 $61.85 $60.10 $61.82 $58.88 785,529
2016-06-29 $59.28 $60.29 $58.70 $60.23 $57.37 568,400
2016-06-28 $58.45 $58.97 $57.96 $58.64 $55.72 565,388
2016-06-27 $58.70 $58.70 $57.49 $57.68 $54.81 680,454
2016-06-24 $59.32 $60.71 $59.28 $59.61 $56.65 1,255,951
2016-06-23 $61.98 $62.39 $61.71 $62.39 $59.29 384,086
2016-06-22 $61.03 $61.48 $61.03 $61.09 $58.05 380,118
2016-06-21 $60.87 $61.16 $60.63 $60.93 $57.90 361,386
2016-06-20 $60.86 $61.39 $60.68 $60.72 $57.70 590,610
2016-06-17 $60.08 $60.28 $59.71 $60.09 $57.10 879,264
2016-06-16 $58.97 $60.04 $58.70 $59.95 $56.97 605,798
2016-06-15 $59.84 $59.96 $59.26 $59.33 $56.38 739,860
2016-06-14 $59.73 $60.34 $59.64 $59.83 $56.86 571,558
2016-06-13 $59.85 $60.74 $59.75 $59.89 $56.91 769,303
2016-06-10 $60.16 $60.35 $59.89 $60.18 $57.19 653,317
2016-06-09 $60.81 $60.95 $60.39 $60.64 $57.63 412,369
2016-06-08 $61.00 $61.21 $60.58 $61.15 $58.11 436,467
2016-06-07 $60.92 $61.15 $60.69 $60.94 $57.91 367,957
2016-06-06 $60.66 $60.99 $60.43 $60.88 $57.85 489,850
2016-06-03 $60.79 $60.93 $60.12 $60.45 $57.44 672,543
2016-06-02 $61.24 $61.51 $61.04 $61.51 $58.45 691,344
2016-06-01 $61.03 $61.52 $60.46 $61.43 $58.38 1,289,819
2016-05-31 $61.29 $61.71 $60.94 $61.63 $58.57 1,435,636
2016-05-27 $60.49 $60.95 $60.20 $60.94 $57.91 372,135
2016-05-26 $60.43 $60.47 $60.10 $60.41 $57.41 451,401
2016-05-25 $60.66 $61.01 $60.40 $60.47 $57.46 632,648
2016-05-24 $59.89 $60.87 $59.74 $60.53 $57.52 849,011
2016-05-23 $59.48 $59.65 $59.12 $59.44 $56.49 493,786
2016-05-20 $59.44 $59.82 $59.15 $59.62 $56.66 1,122,968
2016-05-19 $59.28 $59.65 $58.65 $59.08 $56.14 523,065
2016-05-18 $58.39 $59.83 $58.30 $59.67 $56.70 656,133
2016-05-17 $58.38 $58.76 $58.14 $58.44 $55.53 607,975
2016-05-16 $58.31 $58.88 $58.25 $58.51 $55.60 490,850
2016-05-13 $58.41 $58.83 $58.02 $58.30 $55.40 719,452
2016-05-12 $58.82 $59.15 $58.02 $58.55 $55.64 659,423
2016-05-11 $58.65 $59.10 $58.54 $58.56 $55.65 443,768
2016-05-10 $58.44 $59.01 $58.44 $58.79 $55.87 695,159
2016-05-09 $57.95 $58.33 $57.79 $58.20 $55.31 660,719
2016-05-06 $57.52 $58.20 $57.16 $58.14 $55.25 725,913
2016-05-05 $57.70 $58.20 $57.48 $57.95 $55.07 633,063
2016-05-04 $57.09 $57.81 $56.89 $57.81 $54.94 704,048
2016-05-03 $57.20 $57.61 $56.85 $57.57 $54.71 489,462
2016-05-02 $58.18 $58.36 $57.75 $57.99 $55.11 733,601
2016-04-29 $57.93 $58.17 $57.58 $57.89 $55.01 538,460
2016-04-28 $57.97 $58.89 $57.67 $58.02 $55.14 545,529
2016-04-27 $58.01 $58.84 $57.51 $58.35 $55.45 702,903
2016-04-26 $57.14 $57.36 $56.90 $57.17 $54.33 589,854
2016-04-25 $56.82 $57.04 $56.52 $57.04 $54.20 599,970
2016-04-22 $56.48 $57.39 $56.36 $57.13 $54.29 562,882
2016-04-21 $56.84 $57.04 $56.16 $56.28 $53.48 514,699
2016-04-20 $56.50 $57.15 $56.31 $57.00 $54.17 478,850
2016-04-19 $56.08 $56.42 $55.93 $56.32 $53.52 382,114
2016-04-18 $55.29 $55.85 $54.99 $55.80 $53.03 294,127
2016-04-15 $55.44 $55.73 $55.22 $55.56 $52.80 678,213
2016-04-14 $55.44 $55.85 $55.21 $55.45 $52.69 362,880
2016-04-13 $55.20 $55.55 $54.95 $55.40 $52.65 390,420
2016-04-12 $53.80 $54.79 $53.47 $54.76 $52.04 589,338
2016-04-11 $53.76 $54.06 $53.31 $53.59 $50.93 439,184
2016-04-08 $53.38 $53.89 $53.17 $53.39 $50.74 629,648
2016-04-07 $53.51 $53.63 $52.46 $52.83 $50.20 619,761
2016-04-06 $53.56 $54.16 $53.37 $53.97 $51.29 519,218
2016-04-05 $53.53 $53.95 $53.41 $53.60 $50.94 440,052
2016-04-04 $54.59 $54.67 $53.94 $54.06 $51.37 478,765
2016-04-01 $53.99 $54.78 $53.69 $54.69 $51.97 405,763
2016-03-31 $54.66 $54.69 $53.96 $54.16 $51.47 562,521
2016-03-30 $54.46 $55.37 $54.43 $54.80 $51.94 461,172
2016-03-29 $54.25 $54.28 $53.61 $54.25 $51.42 579,816
2016-03-28 $54.32 $54.60 $53.99 $54.42 $51.58 389,851
2016-03-24 $54.20 $54.49 $53.63 $54.13 $51.31 582,407
2016-03-23 $55.14 $55.17 $54.69 $54.70 $51.85 391,791
2016-03-22 $54.96 $55.46 $54.68 $55.11 $52.24 531,123
2016-03-21 $55.55 $56.41 $55.22 $55.44 $52.55 758,824
2016-03-18 $56.01 $56.12 $55.44 $55.71 $52.80 2,034,193
2016-03-17 $54.93 $56.07 $54.72 $55.75 $52.84 782,876
2016-03-16 $54.46 $55.18 $54.46 $55.00 $52.13 482,815
2016-03-15 $54.29 $54.64 $53.90 $54.58 $51.73 410,932
2016-03-14 $54.64 $54.94 $53.27 $54.70 $51.85 476,558
2016-03-11 $53.62 $54.92 $53.45 $54.82 $51.96 649,008
2016-03-10 $53.09 $53.47 $52.19 $52.92 $50.16 556,457
2016-03-09 $53.00 $53.48 $52.51 $52.87 $50.11 530,548
2016-03-08 $53.10 $53.29 $52.34 $52.61 $49.87 606,828
2016-03-07 $52.99 $53.71 $52.94 $53.69 $50.89 501,411
2016-03-04 $53.74 $54.05 $53.05 $53.44 $50.65 656,702
2016-03-03 $53.36 $53.65 $53.13 $53.29 $50.51 823,339
2016-03-02 $53.10 $53.47 $52.83 $53.44 $50.65 747,122
2016-03-01 $51.62 $53.01 $51.62 $52.97 $50.21 719,551
2016-02-29 $52.05 $52.49 $51.21 $51.22 $48.55 724,527
2016-02-26 $51.91 $52.58 $51.71 $52.17 $49.45 569,304
2016-02-25 $50.77 $51.45 $50.77 $51.41 $48.73 654,619
2016-02-24 $49.34 $50.87 $48.70 $50.64 $48.00 1,265,013
2016-02-23 $52.39 $52.39 $51.53 $51.82 $49.12 483,526
2016-02-22 $52.42 $52.62 $52.22 $52.49 $49.75 415,242
2016-02-19 $51.70 $52.23 $51.36 $51.88 $49.17 857,071
2016-02-18 $52.30 $52.39 $51.92 $52.07 $49.35 461,254
2016-02-17 $51.70 $52.44 $51.70 $52.28 $49.55 556,325
2016-02-16 $50.75 $51.24 $50.22 $51.09 $48.43 840,715
2016-02-12 $49.31 $50.17 $49.23 $50.12 $47.51 786,337
2016-02-11 $49.57 $50.06 $48.47 $48.58 $46.05 1,741,410
2016-02-10 $51.41 $51.81 $50.86 $51.05 $48.39 870,056
2016-02-09 $50.69 $51.51 $50.39 $51.11 $48.44 869,177
2016-02-08 $52.04 $52.06 $50.33 $51.24 $48.57 1,225,012
2016-02-05 $52.46 $53.06 $52.20 $52.82 $50.06 1,168,128
2016-02-04 $52.50 $54.12 $51.96 $52.38 $49.65 1,911,880
2016-02-03 $53.20 $53.27 $51.77 $52.24 $49.52 1,386,175
2016-02-02 $53.17 $53.70 $52.54 $52.76 $50.01 1,102,298
2016-02-01 $53.92 $54.62 $53.52 $54.33 $51.50 791,134
2016-01-29 $53.29 $54.36 $52.86 $54.34 $51.51 856,605
2016-01-28 $52.91 $53.16 $52.47 $53.01 $50.24 670,873
2016-01-27 $52.64 $53.61 $52.28 $52.51 $49.77 652,284
2016-01-26 $52.48 $53.28 $52.16 $52.90 $50.14 573,979
2016-01-25 $52.93 $53.15 $52.18 $52.22 $49.50 587,351
2016-01-22 $52.56 $53.29 $52.37 $53.10 $50.33 772,188
2016-01-21 $51.71 $52.61 $51.52 $51.80 $49.10 763,824
2016-01-20 $52.00 $52.20 $50.56 $51.66 $48.97 850,541
2016-01-19 $53.70 $53.81 $52.51 $52.87 $50.11 741,629
2016-01-15 $52.62 $53.35 $52.51 $52.95 $50.19 924,575
2016-01-14 $53.70 $54.16 $52.99 $53.91 $51.10 732,325
2016-01-13 $55.06 $55.63 $53.09 $53.52 $50.73 1,040,024
2016-01-12 $54.85 $55.03 $54.22 $54.63 $51.78 972,941
2016-01-11 $54.52 $54.96 $53.88 $54.44 $51.60 967,527
2016-01-08 $55.37 $55.57 $54.37 $54.42 $51.58 863,117
2016-01-07 $54.83 $55.53 $54.62 $54.97 $52.10 1,212,963
2016-01-06 $56.19 $56.37 $55.64 $55.91 $52.99 825,996
2016-01-05 $56.26 $57.19 $56.17 $57.01 $54.04 1,048,860
2016-01-04 $56.02 $56.35 $55.24 $56.32 $53.38 977,573
2015-12-31 $57.50 $57.80 $57.07 $57.16 $54.05 567,000
2015-12-30 $57.79 $57.89 $57.49 $57.59 $54.46 338,783
2015-12-29 $57.76 $57.96 $57.46 $57.84 $54.69 345,484
2015-12-28 $56.94 $57.31 $56.72 $57.29 $54.17 337,382
2015-12-24 $57.23 $57.51 $57.09 $57.27 $54.15 210,242
2015-12-23 $56.91 $57.24 $56.64 $57.24 $54.12 608,114
2015-12-22 $56.08 $56.68 $55.60 $56.63 $53.55 742,112
2015-12-21 $55.76 $56.06 $55.33 $55.76 $52.73 660,295
2015-12-18 $56.63 $56.66 $55.35 $55.36 $52.35 1,371,013
2015-12-17 $58.51 $58.71 $56.62 $56.99 $53.89 1,121,366
2015-12-16 $58.31 $58.45 $57.64 $58.27 $55.10 873,096
2015-12-15 $57.84 $58.28 $57.15 $57.86 $54.71 1,079,726
2015-12-14 $58.65 $59.00 $57.00 $57.28 $54.16 1,243,192
2015-12-11 $58.57 $59.26 $58.18 $58.48 $55.30 516,702
2015-12-10 $59.53 $60.02 $59.36 $59.58 $56.34 544,349
2015-12-09 $59.95 $60.61 $59.34 $59.53 $56.29 852,442
2015-12-08 $60.14 $60.48 $59.98 $60.18 $56.90 371,026
2015-12-07 $60.86 $61.08 $60.30 $60.72 $57.42 464,877
2015-12-04 $60.11 $61.05 $59.97 $60.98 $57.66 495,367
2015-12-03 $60.97 $60.97 $59.71 $59.97 $56.71 592,005
2015-12-02 $61.28 $61.42 $60.71 $60.80 $57.49 467,092
2015-12-01 $60.98 $61.28 $60.88 $61.19 $57.86 809,347
2015-11-30 $60.97 $61.02 $60.48 $60.62 $57.32 850,817
2015-11-27 $60.82 $60.99 $60.61 $60.95 $57.63 165,485
2015-11-25 $60.88 $60.88 $60.52 $60.70 $57.40 349,400
2015-11-24 $60.03 $60.92 $59.99 $60.86 $57.55 699,308
2015-11-23 $60.53 $60.89 $60.31 $60.46 $57.17 410,194
2015-11-20 $60.41 $60.76 $60.16 $60.53 $57.24 498,051
2015-11-19 $60.00 $60.39 $59.76 $60.22 $56.94 399,064
2015-11-18 $59.72 $60.14 $59.43 $59.98 $56.72 721,189
2015-11-17 $59.58 $60.20 $59.15 $59.65 $56.40 765,191
2015-11-16 $58.45 $59.53 $58.40 $59.52 $56.28 481,778
2015-11-13 $58.61 $58.84 $58.39 $58.55 $55.36 528,099
2015-11-12 $59.23 $59.55 $58.74 $58.74 $55.54 498,817
2015-11-11 $60.24 $60.37 $59.74 $59.78 $56.53 559,904
2015-11-10 $59.12 $60.30 $59.12 $60.05 $56.78 628,025
2015-11-09 $59.74 $59.76 $58.60 $59.35 $56.12 892,900
2015-11-06 $59.19 $59.86 $58.78 $59.76 $56.51 732,051
2015-11-05 $58.36 $58.72 $58.20 $58.56 $55.37 228,460
2015-11-04 $58.74 $58.95 $58.30 $58.41 $55.23 381,097
2015-11-03 $58.81 $58.99 $58.56 $58.75 $55.55 562,405
2015-11-02 $58.18 $59.13 $58.18 $59.01 $55.80 711,341
2015-10-30 $58.79 $58.96 $57.95 $58.01 $54.85 756,978
2015-10-29 $58.36 $59.16 $58.36 $58.72 $55.52 1,264,677
2015-10-28 $56.76 $58.46 $56.58 $58.43 $55.25 1,753,025
2015-10-27 $57.49 $57.71 $56.28 $56.76 $53.67 1,710,866
2015-10-26 $58.93 $59.12 $58.25 $58.45 $55.27 705,168
2015-10-23 $58.76 $59.19 $58.55 $59.03 $55.82 479,303
2015-10-22 $57.90 $58.64 $57.76 $58.39 $55.21 654,010
2015-10-21 $58.26 $58.44 $57.58 $57.62 $54.48 423,450
2015-10-20 $57.98 $58.21 $57.83 $58.07 $54.91 418,701
2015-10-19 $57.87 $58.28 $56.71 $57.96 $54.81 375,079
2015-10-16 $57.87 $58.30 $57.57 $58.08 $54.92 543,411
2015-10-15 $57.10 $57.54 $56.50 $57.54 $54.41 754,417
2015-10-14 $57.36 $58.46 $56.65 $56.69 $53.60 760,297
2015-10-13 $57.82 $58.06 $57.35 $57.41 $54.29 384,839
2015-10-12 $57.90 $58.13 $57.80 $58.05 $54.89 365,662
2015-10-09 $57.94 $58.19 $57.63 $57.90 $54.75 501,289
2015-10-08 $57.50 $58.04 $57.43 $57.90 $54.75 651,909
2015-10-07 $57.36 $57.79 $57.07 $57.64 $54.50 585,877
2015-10-06 $57.17 $57.49 $56.86 $57.05 $53.94 736,169
2015-10-05 $56.83 $57.50 $56.68 $57.28 $54.16 665,155
2015-10-02 $55.01 $56.51 $55.01 $56.51 $53.43 920,228
2015-10-01 $56.50 $56.68 $55.91 $56.40 $53.33 899,677
2015-09-30 $57.15 $57.33 $56.19 $56.40 $53.33 1,137,361
2015-09-29 $56.42 $56.79 $56.14 $56.67 $53.46 615,078
2015-09-28 $57.01 $57.08 $56.14 $56.24 $53.05 508,858
2015-09-25 $57.49 $57.79 $57.11 $57.39 $54.14 603,491
2015-09-24 $56.66 $57.00 $56.27 $56.85 $53.63 517,662
2015-09-23 $56.77 $57.15 $56.62 $56.89 $53.67 529,844
2015-09-22 $56.77 $56.99 $56.41 $56.74 $53.52 478,977
2015-09-21 $56.90 $57.70 $56.83 $57.51 $54.25 743,917
2015-09-18 $57.01 $57.26 $56.42 $56.66 $53.45 2,820,994
2015-09-17 $58.58 $58.78 $57.65 $57.75 $54.48 749,092
2015-09-16 $58.24 $58.67 $58.12 $58.56 $55.24 586,370
2015-09-15 $57.41 $58.32 $57.41 $58.25 $54.95 564,234
2015-09-14 $57.65 $57.65 $57.21 $57.35 $54.10 407,432
2015-09-11 $56.95 $57.64 $56.71 $57.62 $54.35 443,477
2015-09-10 $56.89 $57.63 $56.76 $57.20 $53.96 660,876
2015-09-09 $58.46 $58.67 $57.01 $57.13 $53.89 641,153
2015-09-08 $57.85 $57.90 $57.02 $57.79 $54.51 991,472
2015-09-04 $56.98 $57.39 $56.60 $56.90 $53.67 853,256
2015-09-03 $57.57 $58.20 $57.25 $57.68 $54.41 355,679
2015-09-02 $57.30 $57.45 $56.68 $57.43 $54.17 477,044
2015-09-01 $57.31 $57.81 $56.46 $56.67 $53.46 735,065
2015-08-31 $58.66 $58.85 $58.31 $58.46 $55.15 773,351
2015-08-28 $59.69 $59.70 $58.43 $58.92 $55.58 801,143
2015-08-27 $58.07 $59.22 $57.85 $58.82 $55.49 1,021,578
2015-08-26 $57.00 $57.79 $56.38 $57.55 $54.29 1,191,464
2015-08-25 $57.69 $57.80 $55.59 $55.62 $52.47 1,359,723
2015-08-24 $56.39 $58.23 $55.99 $56.43 $53.23 1,807,926
2015-08-21 $60.61 $60.77 $59.34 $59.35 $55.99 906,179
2015-08-20 $62.16 $62.19 $61.12 $61.13 $57.66 638,507
2015-08-19 $62.37 $62.74 $61.85 $62.52 $58.98 544,235
2015-08-18 $62.70 $62.88 $62.45 $62.63 $59.08 480,319
2015-08-17 $62.21 $62.71 $61.58 $62.71 $59.16 482,452
2015-08-14 $62.20 $62.73 $62.10 $62.50 $58.96 614,597
2015-08-13 $61.98 $62.72 $60.96 $62.20 $58.67 1,090,640
2015-08-12 $62.41 $62.61 $61.54 $62.47 $58.93 463,618

Globe Life Inc (GL) News Headlines

Berkshire Hathaway once again keeps new stock purchase secret, trims giant Apple stake

Berkshire requested that the Securities and Exchange Commission keep the details of one or more of its stock holdings confidential.

cnbc.com Feb. 14, 2024

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.