Hasbro Inc (HAS) Exchange: NASDAQ

Data as of June 12, 2024

$58.45 ($0.06) 0.10%

Hasbro Inc - Daily Information
Click for more stock information on Hasbro Inc.
Daily Information Data
Date June 12, 2024
Open $58.02
Previous Close $58.45
High $58.88
Low $58.02
Adjusted Open $58.02
Previous Adjusted Close $58.45
Adjusted High $58.88
Adjusted Low $58.02

Key People Hasbro Inc

Employee Position
Brian D. Goldner Chairman & Chief Executive Officer
Deborah M. Thomas Chief Financial Officer & Executive Vice President
Kathrin Belliveau Chief Purpose Officer & Senior VP
Tom Courtney Executive Vice President-Global Operations
Debbie Hancock Vice President-Investor Relations
Dolph L. Johnson Chief Global Human Resources Officer
Tarrant L. Sibley Secretary, Chief Legal Officer & Executive VP
Edward M. Philip Lead Independent Director
Laurel J. Richie Independent Director
Ken A. Bronfin Independent Director
Tracy A. Leinbach Independent Director
Lisa Hall Gersh Independent Director
Richard S. Stoddart Independent Director
Linda Kay Zecher Independent Director
Michael Raymond Burns Independent Director
Hope F. Cochran Independent Director
Mary Elizabeth Stone West Independent Director

Company Profile Hasbro Inc

Exchange: NASDAQ

IPO Date: Dec. 18, 1984

Employees: 5,000

Sector: Consumer Cyclical

Industry: Leisure

Website: Hasbro Inc Website

Address: 1028 Jefferson Boulevard, Pawtucket, RI 02861

Historical Stock Data for Hasbro Inc (HAS)
Date Open High Low Close Adj.Close Volume
2024-06-07 $58.02 $58.88 $58.02 $58.45 $58.45 1,132,860
2024-06-06 $58.45 $58.80 $58.21 $58.39 $58.39 1,552,703
2024-06-05 $57.53 $58.59 $56.61 $58.57 $58.57 2,056,234
2024-06-04 $58.19 $58.48 $57.36 $57.49 $57.49 2,101,223
2024-06-03 $59.78 $59.89 $58.09 $58.67 $58.67 2,019,946
2024-05-31 $60.47 $61.05 $59.42 $59.78 $59.78 14,545,068
2024-05-30 $60.35 $60.65 $58.72 $60.30 $60.30 2,285,707
2024-05-29 $61.04 $61.23 $59.78 $60.23 $60.23 1,572,905
2024-05-28 $60.66 $61.77 $60.07 $61.75 $61.75 1,555,062
2024-05-24 $60.53 $60.80 $59.96 $60.66 $60.66 1,488,070
2024-05-23 $62.50 $62.65 $59.60 $60.35 $60.35 1,775,245
2024-05-22 $61.74 $61.74 $59.94 $60.33 $60.33 2,008,943
2024-05-21 $61.89 $62.86 $61.53 $62.48 $62.48 1,457,239
2024-05-20 $60.94 $62.34 $60.74 $62.08 $62.08 1,941,004
2024-05-17 $59.64 $60.19 $58.91 $60.13 $60.13 1,411,989
2024-05-16 $60.49 $60.57 $59.16 $59.48 $59.48 1,480,476
2024-05-15 $62.15 $62.23 $60.02 $60.51 $60.51 2,051,937
2024-05-14 $61.73 $62.71 $61.61 $62.18 $62.18 1,394,478
2024-05-13 $60.55 $61.11 $60.10 $60.97 $60.97 826,973
2024-05-10 $61.11 $61.11 $59.71 $60.09 $60.09 836,943
2024-05-09 $61.34 $61.63 $60.84 $61.02 $61.02 739,349
2024-05-08 $60.72 $61.72 $60.49 $61.32 $61.32 928,839
2024-05-07 $61.05 $61.47 $60.80 $61.16 $61.16 903,241
2024-05-06 $61.80 $62.02 $60.80 $60.91 $60.91 991,910
2024-05-03 $61.73 $62.17 $61.00 $61.48 $61.48 1,327,910
2024-05-02 $61.24 $62.15 $60.16 $61.18 $61.18 1,542,997
2024-05-01 $60.98 $61.47 $59.99 $60.34 $60.34 1,202,774
2024-04-30 $63.31 $63.62 $61.19 $61.30 $61.30 1,624,955
2024-04-29 $64.51 $64.68 $63.84 $64.28 $63.55 1,657,008
2024-04-26 $64.57 $64.80 $63.49 $64.47 $64.47 1,881,818
2024-04-25 $64.99 $65.27 $63.21 $64.97 $64.97 2,374,948
2024-04-24 $63.50 $66.38 $63.18 $65.03 $65.03 7,251,611
2024-04-23 $56.25 $58.25 $56.01 $58.14 $58.14 3,189,007
2024-04-22 $55.53 $56.24 $55.17 $55.90 $55.90 1,401,161
2024-04-19 $54.86 $55.66 $54.75 $55.27 $55.27 1,486,401
2024-04-18 $55.48 $55.48 $54.26 $54.94 $54.94 1,422,514
2024-04-17 $55.11 $55.58 $54.72 $54.82 $54.82 1,081,272
2024-04-16 $55.30 $55.77 $54.85 $55.03 $55.03 971,845
2024-04-15 $56.65 $57.02 $55.24 $55.59 $55.59 1,197,351
2024-04-12 $56.01 $56.31 $55.43 $55.80 $55.80 1,636,856
2024-04-11 $56.89 $56.89 $54.96 $56.23 $56.23 1,619,881
2024-04-10 $56.31 $57.31 $55.79 $56.78 $56.78 1,542,557
2024-04-09 $57.60 $58.49 $57.31 $57.33 $57.33 1,171,351
2024-04-08 $57.00 $58.17 $56.91 $57.59 $57.59 1,831,638
2024-04-05 $56.08 $56.99 $55.71 $56.42 $56.42 1,517,829
2024-04-04 $56.09 $57.00 $55.33 $55.85 $55.85 1,565,865
2024-04-03 $55.69 $55.90 $54.64 $55.44 $55.44 2,001,077
2024-04-02 $56.00 $56.00 $55.17 $55.75 $55.75 1,051,758
2024-04-01 $56.21 $56.42 $55.60 $56.26 $56.26 1,118,539
2024-03-28 $56.49 $57.04 $56.16 $56.52 $56.52 1,079,892
2024-03-27 $54.99 $56.61 $54.86 $56.48 $56.48 1,298,579
2024-03-26 $56.16 $56.23 $54.05 $54.61 $54.61 1,360,665
2024-03-25 $54.53 $56.00 $54.53 $55.92 $55.92 2,592,669
2024-03-22 $56.09 $56.26 $54.70 $54.84 $54.84 1,212,786
2024-03-21 $54.33 $56.11 $54.31 $56.06 $56.06 1,685,150
2024-03-20 $54.22 $54.69 $53.91 $54.28 $54.28 1,215,958
2024-03-19 $53.33 $54.42 $53.33 $54.36 $54.36 1,286,670
2024-03-18 $53.25 $53.47 $52.95 $53.29 $53.29 1,230,321
2024-03-15 $52.77 $53.85 $52.61 $53.31 $53.31 3,942,926
2024-03-14 $52.91 $53.13 $52.47 $52.97 $52.97 1,675,615
2024-03-13 $52.81 $53.58 $52.81 $53.04 $53.04 1,283,112
2024-03-12 $52.47 $53.15 $51.77 $53.09 $53.09 1,257,177
2024-03-11 $51.41 $53.18 $51.26 $52.57 $52.57 1,774,739
2024-03-08 $51.78 $52.46 $50.89 $51.75 $51.75 1,680,703
2024-03-07 $51.51 $52.21 $51.03 $51.36 $51.36 1,581,544
2024-03-06 $51.07 $51.63 $50.51 $51.34 $51.34 1,176,926
2024-03-05 $49.94 $50.79 $49.86 $50.73 $50.73 1,303,488
2024-03-04 $50.07 $50.97 $50.07 $50.37 $50.37 1,643,826
2024-03-01 $50.25 $50.84 $49.21 $50.25 $50.25 1,324,247
2024-02-29 $50.97 $51.42 $50.27 $50.29 $50.29 2,028,669
2024-02-28 $49.72 $51.00 $49.62 $50.42 $50.42 1,200,471
2024-02-27 $48.81 $50.54 $48.72 $50.28 $50.28 1,992,365
2024-02-26 $49.65 $49.67 $48.64 $48.67 $48.67 1,407,999
2024-02-23 $50.39 $50.62 $49.59 $49.59 $49.59 1,651,511
2024-02-22 $50.30 $50.37 $49.09 $50.16 $50.16 1,672,197
2024-02-21 $49.88 $50.72 $49.74 $50.09 $50.09 1,467,377
2024-02-20 $50.33 $50.65 $49.73 $50.19 $50.19 1,649,315
2024-02-16 $50.51 $51.18 $50.40 $50.78 $50.78 1,330,992
2024-02-15 $52.80 $53.09 $50.21 $51.05 $51.05 2,889,354
2024-02-14 $50.50 $52.72 $50.14 $52.69 $52.69 3,748,979
2024-02-13 $46.15 $50.68 $46.09 $50.60 $50.60 7,515,486
2024-02-12 $50.50 $51.66 $50.31 $51.29 $51.29 3,155,911
2024-02-09 $50.80 $51.10 $50.23 $50.59 $50.59 1,443,265
2024-02-08 $50.29 $51.31 $50.23 $50.68 $50.68 1,476,938
2024-02-07 $49.21 $50.37 $48.88 $49.90 $49.90 1,727,618
2024-02-06 $49.15 $49.90 $48.92 $49.24 $49.24 1,526,480
2024-02-05 $49.52 $49.52 $48.08 $49.14 $49.14 1,526,261
2024-02-02 $49.57 $50.63 $48.93 $50.07 $50.07 1,279,542
2024-02-01 $49.12 $50.06 $48.83 $49.95 $49.95 1,043,688
2024-01-31 $49.98 $50.38 $48.82 $48.95 $48.95 2,040,640
2024-01-30 $51.16 $51.30 $50.62 $50.68 $49.97 1,172,582
2024-01-29 $51.06 $51.49 $50.73 $51.41 $50.69 1,396,212
2024-01-26 $50.61 $51.47 $50.48 $51.11 $50.39 1,578,786
2024-01-25 $48.89 $50.33 $48.62 $50.08 $49.37 1,694,140
2024-01-24 $48.79 $48.81 $48.02 $48.12 $47.44 1,075,292
2024-01-23 $48.92 $49.19 $47.92 $48.31 $47.63 1,167,672
2024-01-22 $48.57 $48.81 $48.13 $48.38 $47.70 1,517,801
2024-01-19 $47.73 $48.45 $47.07 $48.26 $48.26 1,531,680
2024-01-18 $47.64 $47.74 $47.11 $47.66 $47.66 1,323,271
2024-01-17 $46.53 $47.27 $46.20 $47.24 $47.24 1,867,022
2024-01-16 $48.24 $48.25 $46.65 $47.11 $47.11 2,041,800
2024-01-12 $49.85 $50.12 $48.20 $48.61 $48.61 1,310,376
2024-01-11 $50.68 $50.68 $48.66 $49.50 $49.50 2,155,359
2024-01-10 $50.22 $50.83 $50.04 $50.75 $50.75 1,583,415
2024-01-09 $49.41 $50.19 $49.10 $50.10 $50.10 1,591,061
2024-01-08 $48.42 $50.02 $48.35 $49.86 $49.86 1,677,205
2024-01-05 $48.25 $48.83 $47.99 $48.38 $48.38 1,370,739
2024-01-04 $47.84 $48.43 $47.39 $48.36 $48.36 1,452,008
2024-01-03 $49.40 $49.40 $47.85 $48.11 $48.11 2,140,649
2024-01-02 $50.28 $51.17 $49.69 $49.90 $49.90 1,812,701
2023-12-29 $51.22 $51.59 $50.77 $51.06 $51.06 863,412
2023-12-28 $50.80 $51.51 $50.58 $51.47 $51.47 947,194
2023-12-27 $51.43 $51.53 $50.46 $51.00 $51.00 844,741
2023-12-26 $50.98 $51.51 $50.73 $51.40 $51.40 952,210
2023-12-22 $50.99 $51.75 $50.68 $51.02 $51.02 842,183
2023-12-21 $50.52 $51.26 $50.43 $51.08 $51.08 1,136,189
2023-12-20 $51.28 $51.84 $49.99 $50.00 $50.00 1,779,441
2023-12-19 $52.21 $52.59 $51.32 $51.38 $51.38 1,860,264
2023-12-18 $50.25 $52.57 $49.76 $51.97 $51.97 2,304,136
2023-12-15 $51.16 $51.37 $49.86 $50.38 $50.38 3,325,530
2023-12-14 $50.81 $51.91 $50.34 $51.29 $51.29 2,461,228
2023-12-13 $48.37 $50.51 $47.83 $49.86 $49.86 3,298,859
2023-12-12 $47.72 $49.02 $47.09 $48.37 $48.37 3,715,721
2023-12-11 $48.80 $49.19 $48.15 $48.89 $48.89 1,745,143
2023-12-08 $48.53 $49.23 $48.37 $48.70 $48.70 1,529,049
2023-12-07 $48.02 $48.88 $47.42 $48.71 $48.71 1,514,981
2023-12-06 $48.07 $48.66 $47.58 $47.85 $47.85 1,148,721
2023-12-05 $48.91 $48.99 $47.84 $47.97 $47.97 1,691,509
2023-12-04 $48.36 $49.90 $48.36 $49.03 $49.03 2,611,295
2023-12-01 $46.16 $48.68 $45.87 $48.46 $48.46 1,980,471
2023-11-30 $46.51 $46.86 $46.05 $46.41 $46.41 3,006,056
2023-11-29 $46.00 $46.82 $46.00 $46.43 $46.43 1,674,506
2023-11-28 $45.27 $46.04 $44.85 $45.71 $45.71 1,488,467
2023-11-27 $45.89 $45.90 $45.23 $45.36 $45.36 1,180,078
2023-11-24 $45.79 $46.20 $45.54 $46.15 $46.15 482,077
2023-11-22 $45.06 $46.01 $45.06 $45.62 $45.62 1,341,588
2023-11-21 $44.35 $45.37 $43.74 $45.08 $45.08 1,830,509
2023-11-20 $45.27 $45.30 $44.20 $44.67 $44.67 1,359,464
2023-11-17 $45.64 $45.66 $44.69 $45.15 $45.15 1,183,332
2023-11-16 $46.73 $46.96 $44.71 $45.13 $45.13 1,502,331
2023-11-15 $45.21 $47.20 $45.14 $46.83 $46.83 3,188,642
2023-11-14 $43.91 $45.72 $43.86 $45.12 $45.12 1,777,309
2023-11-13 $43.00 $43.42 $42.69 $42.88 $42.88 2,155,018
2023-11-10 $43.21 $43.37 $42.66 $43.11 $43.11 1,688,854
2023-11-09 $44.30 $44.53 $43.22 $43.26 $43.26 1,759,104
2023-11-08 $45.48 $45.50 $43.98 $44.04 $44.04 2,329,186
2023-11-07 $45.50 $46.03 $45.40 $45.44 $45.44 1,592,282
2023-11-06 $47.10 $47.38 $45.63 $45.83 $45.83 1,932,701
2023-11-03 $47.31 $47.83 $46.54 $46.94 $46.94 1,997,264
2023-11-02 $46.50 $47.53 $46.19 $46.51 $46.51 1,842,906
2023-11-01 $45.01 $46.28 $44.66 $46.03 $46.03 2,261,019
2023-10-31 $44.28 $45.68 $43.29 $45.15 $45.15 4,885,336
2023-10-30 $46.22 $47.32 $44.70 $45.04 $44.35 4,806,309
2023-10-27 $48.35 $48.38 $45.52 $45.84 $45.14 3,606,237
2023-10-26 $46.56 $50.28 $46.37 $48.37 $47.63 7,713,600
2023-10-25 $54.61 $54.85 $53.77 $54.75 $53.91 1,787,449
2023-10-24 $54.29 $55.25 $54.22 $54.99 $54.15 1,412,385
2023-10-23 $55.62 $55.62 $54.00 $54.20 $53.37 1,729,857
2023-10-20 $56.42 $56.76 $55.08 $56.06 $55.20 1,406,473
2023-10-19 $57.95 $58.07 $56.49 $56.62 $55.76 960,221
2023-10-18 $58.10 $58.37 $57.51 $58.01 $57.12 1,051,984
2023-10-17 $56.60 $59.01 $56.29 $58.41 $57.52 2,273,950
2023-10-16 $56.46 $57.41 $55.89 $56.82 $55.95 1,361,794
2023-10-13 $55.39 $56.19 $54.88 $55.99 $55.14 1,679,252
2023-10-12 $58.24 $58.34 $55.26 $55.64 $54.79 2,433,990
2023-10-11 $59.66 $59.91 $57.83 $58.24 $57.35 1,796,543
2023-10-10 $58.80 $60.07 $58.74 $59.56 $58.65 1,698,412
2023-10-09 $58.72 $58.84 $57.84 $58.74 $57.84 1,138,330
2023-10-06 $59.54 $59.73 $57.75 $58.76 $57.86 1,814,508
2023-10-05 $62.15 $62.15 $59.87 $59.91 $59.00 1,492,703
2023-10-04 $62.90 $63.30 $61.86 $62.29 $61.34 1,500,465
2023-10-03 $64.05 $64.21 $62.71 $62.99 $62.03 1,863,742
2023-10-02 $65.78 $65.91 $64.10 $64.28 $63.30 1,454,534
2023-09-29 $66.11 $66.59 $65.68 $66.14 $65.13 996,134
2023-09-28 $64.73 $65.65 $64.58 $65.58 $64.58 1,151,328
2023-09-27 $66.54 $66.70 $64.71 $64.99 $64.00 1,876,726
2023-09-26 $66.09 $66.44 $65.22 $65.27 $64.27 914,840
2023-09-25 $65.23 $67.02 $65.07 $66.66 $65.64 1,460,356
2023-09-22 $66.52 $66.88 $65.16 $65.23 $65.23 1,032,743
2023-09-21 $66.31 $67.06 $66.22 $66.49 $66.49 860,530
2023-09-20 $66.26 $67.30 $66.26 $66.66 $66.66 991,221
2023-09-19 $65.85 $66.52 $65.71 $66.28 $66.28 945,661
2023-09-18 $66.47 $66.90 $65.79 $66.01 $66.01 1,500,376
2023-09-15 $67.41 $67.69 $66.25 $66.37 $66.37 3,894,169
2023-09-14 $69.48 $69.61 $68.11 $68.13 $68.13 1,678,995
2023-09-13 $70.33 $70.60 $68.93 $69.18 $69.18 1,765,338
2023-09-12 $70.02 $70.91 $69.74 $70.36 $70.36 1,140,816
2023-09-11 $70.22 $70.92 $69.52 $69.75 $69.75 1,402,788
2023-09-08 $70.24 $70.42 $69.61 $69.94 $69.94 1,952,584
2023-09-07 $72.46 $72.53 $69.52 $70.35 $70.35 2,835,389
2023-09-06 $72.64 $73.58 $72.46 $72.92 $72.92 2,374,149
2023-09-05 $72.66 $72.91 $71.55 $72.64 $72.64 2,212,932
2023-09-01 $72.38 $72.94 $72.01 $72.79 $72.79 1,253,601
2023-08-31 $71.66 $72.64 $71.40 $72.00 $72.00 1,427,508
2023-08-30 $71.34 $71.46 $70.62 $71.43 $71.43 1,055,250
2023-08-29 $70.65 $71.21 $69.90 $70.99 $70.99 1,517,069
2023-08-28 $69.86 $70.89 $69.45 $70.65 $70.65 2,088,102
2023-08-25 $68.10 $70.38 $67.87 $69.68 $69.68 3,366,424
2023-08-24 $66.64 $66.81 $65.64 $65.95 $65.95 1,713,521
2023-08-23 $66.97 $67.55 $66.31 $66.84 $66.84 1,645,565
2023-08-22 $65.49 $68.49 $65.45 $67.71 $67.71 4,019,184
2023-08-21 $63.60 $64.22 $63.02 $63.25 $63.25 899,013
2023-08-18 $63.08 $63.95 $62.80 $63.76 $63.76 761,141
2023-08-17 $64.87 $65.58 $63.67 $63.68 $63.68 893,921
2023-08-16 $63.76 $65.07 $63.75 $64.64 $64.64 914,076
2023-08-15 $65.15 $65.55 $63.84 $64.03 $64.03 1,445,506
2023-08-14 $65.51 $65.77 $64.43 $65.62 $65.62 1,432,515
2023-08-11 $65.00 $65.95 $64.70 $65.77 $65.77 901,789
2023-08-10 $66.42 $66.63 $65.04 $65.09 $65.09 865,433
2023-08-09 $65.70 $66.50 $65.47 $66.06 $66.06 1,267,939
2023-08-08 $64.16 $65.76 $64.01 $65.68 $65.68 1,702,586
2023-08-07 $63.67 $64.96 $63.38 $64.78 $64.78 1,771,611
2023-08-04 $65.16 $65.18 $63.25 $63.75 $63.75 2,377,087
2023-08-03 $66.00 $67.89 $64.49 $65.09 $65.09 4,087,073
2023-08-02 $64.39 $64.51 $63.67 $64.37 $64.37 2,368,950
2023-08-01 $64.16 $65.00 $64.12 $64.55 $64.55 1,410,914
2023-07-31 $64.53 $65.15 $63.46 $64.56 $64.56 6,328,832
2023-07-28 $63.80 $63.80 $62.40 $62.70 $62.70 1,485,278
2023-07-27 $64.25 $64.60 $62.67 $62.88 $62.88 1,512,616
2023-07-26 $63.50 $64.10 $63.21 $64.06 $64.06 906,369
2023-07-25 $64.99 $64.99 $63.58 $63.66 $63.66 1,139,391
2023-07-24 $64.30 $65.05 $63.92 $64.98 $64.98 1,178,484
2023-07-21 $64.11 $64.40 $63.38 $63.96 $63.96 1,033,492
2023-07-20 $64.50 $64.58 $63.11 $63.84 $63.84 1,033,373
2023-07-19 $63.47 $64.72 $63.31 $64.61 $64.61 1,527,147
2023-07-18 $64.18 $64.88 $62.93 $63.20 $63.20 1,366,991
2023-07-17 $64.08 $64.46 $63.26 $64.00 $64.00 2,049,899
2023-07-14 $65.35 $65.35 $63.85 $64.10 $64.10 1,032,305
2023-07-13 $65.12 $65.69 $64.74 $65.37 $65.37 1,143,340
2023-07-12 $65.30 $65.45 $64.59 $64.89 $64.89 1,594,310
2023-07-11 $64.09 $64.85 $63.48 $64.81 $64.81 1,376,181
2023-07-10 $64.58 $65.00 $63.94 $64.08 $64.08 1,988,457
2023-07-07 $64.20 $65.22 $64.00 $64.56 $64.56 1,619,824
2023-07-06 $63.35 $64.35 $62.85 $64.30 $64.30 1,477,306
2023-07-05 $64.45 $64.61 $63.82 $64.24 $64.24 1,400,124
2023-07-03 $64.72 $65.16 $64.70 $64.79 $64.79 735,592
2023-06-30 $64.56 $65.00 $64.11 $64.77 $64.77 1,272,883
2023-06-29 $63.27 $63.99 $63.17 $63.83 $63.83 1,350,376
2023-06-28 $62.61 $63.27 $62.27 $63.27 $63.27 1,253,852
2023-06-27 $61.07 $62.68 $61.04 $62.60 $62.60 989,847
2023-06-26 $60.27 $61.04 $60.27 $60.98 $60.98 807,514
2023-06-23 $59.81 $60.16 $59.04 $60.00 $60.00 2,096,313
2023-06-22 $60.07 $60.38 $59.84 $60.27 $60.27 872,411
2023-06-21 $61.22 $61.28 $60.16 $60.20 $60.20 1,389,713
2023-06-20 $61.09 $61.69 $60.75 $61.47 $61.47 1,351,774
2023-06-16 $61.91 $62.27 $61.06 $61.45 $61.45 2,347,327
2023-06-15 $61.61 $62.04 $61.16 $61.63 $61.63 1,680,892
2023-06-14 $63.13 $63.87 $61.86 $61.91 $61.91 2,126,071
2023-06-13 $61.78 $62.90 $61.50 $62.87 $62.87 1,353,107
2023-06-12 $60.44 $61.87 $60.29 $61.78 $61.78 1,066,533
2023-06-09 $61.24 $61.62 $60.21 $60.29 $60.29 884,019
2023-06-08 $61.01 $61.53 $60.39 $61.09 $61.09 859,564
2023-06-07 $60.31 $61.47 $60.05 $61.14 $61.14 1,193,049
2023-06-06 $60.32 $60.51 $59.69 $59.94 $59.94 1,192,499
2023-06-05 $60.18 $60.35 $59.69 $59.89 $59.89 1,328,765
2023-06-02 $60.70 $60.78 $59.90 $60.02 $60.02 1,635,201
2023-06-01 $58.46 $60.19 $58.46 $60.02 $60.02 1,695,263
2023-05-31 $60.02 $60.18 $58.88 $59.35 $59.35 2,988,698
2023-05-30 $60.60 $60.72 $59.80 $60.44 $60.44 1,145,495
2023-05-26 $59.65 $61.12 $59.36 $60.07 $60.07 1,271,233
2023-05-25 $60.65 $60.65 $59.36 $59.72 $59.72 1,316,316
2023-05-24 $60.89 $60.93 $59.96 $60.52 $60.52 1,151,012
2023-05-23 $60.13 $61.32 $59.88 $60.79 $60.79 1,232,906
2023-05-22 $60.46 $60.62 $59.82 $60.41 $60.41 1,150,343
2023-05-19 $62.05 $62.71 $59.98 $60.32 $60.32 1,962,675
2023-05-18 $61.88 $62.12 $61.18 $62.00 $62.00 982,174
2023-05-17 $62.09 $62.21 $61.19 $61.99 $61.99 1,646,954
2023-05-16 $61.84 $62.03 $60.82 $61.82 $61.82 1,372,131
2023-05-15 $61.24 $62.66 $61.23 $62.36 $62.36 1,988,240
2023-05-12 $60.25 $61.29 $60.00 $61.19 $61.19 1,590,634
2023-05-11 $59.76 $60.21 $59.49 $60.02 $60.02 1,386,748
2023-05-10 $60.47 $60.51 $59.43 $59.98 $59.98 1,262,535
2023-05-09 $59.02 $59.79 $58.97 $59.65 $59.65 1,174,837
2023-05-08 $60.38 $60.49 $59.00 $59.47 $59.47 1,820,796
2023-05-05 $60.48 $60.80 $59.68 $60.38 $60.38 1,823,775
2023-05-04 $59.64 $60.15 $58.54 $59.91 $59.91 2,134,975
2023-05-03 $58.48 $60.47 $58.30 $59.73 $59.73 1,983,637
2023-05-02 $58.60 $58.93 $57.93 $58.55 $58.55 1,742,404
2023-05-01 $58.84 $58.99 $57.99 $58.64 $58.64 2,165,774
2023-04-28 $59.40 $61.35 $58.91 $59.22 $59.22 3,424,490
2023-04-27 $55.00 $59.06 $54.86 $58.93 $58.24 5,627,191
2023-04-26 $50.93 $51.46 $50.89 $51.41 $50.81 2,663,433
2023-04-25 $51.50 $51.67 $50.77 $51.04 $50.44 1,811,073
2023-04-24 $51.72 $51.88 $51.04 $51.73 $51.13 1,757,836
2023-04-21 $51.29 $51.82 $51.12 $51.69 $51.09 1,280,168
2023-04-20 $52.10 $52.39 $50.98 $51.29 $51.29 1,761,878
2023-04-19 $52.50 $52.57 $52.02 $52.50 $52.50 1,615,346
2023-04-18 $53.18 $53.25 $52.47 $52.77 $52.77 1,660,558
2023-04-17 $52.53 $53.19 $52.35 $53.07 $53.07 1,665,517
2023-04-14 $53.00 $53.10 $52.26 $52.40 $52.40 1,875,220
2023-04-13 $51.64 $52.89 $51.60 $52.64 $52.64 2,278,530
2023-04-12 $52.95 $53.08 $51.10 $51.30 $51.30 1,634,943
2023-04-11 $52.47 $53.07 $52.35 $52.41 $52.41 1,188,170
2023-04-10 $51.67 $52.52 $51.60 $52.21 $52.21 1,007,736
2023-04-06 $51.76 $52.23 $51.55 $51.93 $51.93 932,330
2023-04-05 $52.00 $52.54 $51.57 $51.94 $51.94 1,472,096
2023-04-04 $53.26 $53.37 $52.22 $52.37 $52.37 1,400,078
2023-04-03 $53.60 $53.96 $52.53 $52.89 $52.89 1,500,830
2023-03-31 $52.97 $53.77 $52.47 $53.69 $53.69 2,110,901
2023-03-30 $52.62 $53.47 $52.22 $52.36 $52.36 2,123,248
2023-03-29 $51.16 $52.15 $50.82 $52.00 $52.00 1,798,096
2023-03-28 $50.14 $50.63 $49.82 $50.48 $50.48 1,002,377
2023-03-27 $49.54 $50.38 $49.19 $50.17 $50.17 1,767,461
2023-03-24 $48.40 $49.30 $48.31 $49.04 $49.04 1,363,163
2023-03-23 $49.21 $49.46 $48.04 $48.64 $48.64 1,542,542
2023-03-22 $50.01 $50.50 $48.92 $48.93 $48.93 1,473,307
2023-03-21 $49.04 $50.06 $49.04 $49.73 $49.73 1,421,896
2023-03-20 $48.53 $49.42 $48.23 $48.38 $48.38 1,941,082
2023-03-17 $47.63 $48.06 $46.66 $48.00 $48.00 6,806,607
2023-03-16 $46.60 $48.07 $46.02 $48.02 $48.02 3,032,314
2023-03-15 $46.45 $47.42 $45.75 $47.34 $47.34 3,122,477
2023-03-14 $48.27 $48.78 $46.79 $47.15 $47.15 2,616,294
2023-03-13 $48.50 $48.85 $47.08 $47.63 $47.63 3,552,141
2023-03-10 $51.41 $51.44 $48.68 $49.21 $49.21 2,385,661
2023-03-09 $52.66 $53.34 $51.15 $51.21 $51.21 2,261,577
2023-03-08 $52.00 $52.86 $51.71 $52.75 $52.75 2,085,918
2023-03-07 $54.26 $54.32 $51.84 $51.99 $51.99 2,071,189
2023-03-06 $55.92 $56.00 $54.07 $54.18 $54.18 1,136,244
2023-03-03 $55.58 $55.73 $55.02 $55.62 $55.62 1,015,290
2023-03-02 $54.10 $55.10 $53.82 $55.07 $55.07 1,004,964
2023-03-01 $54.87 $55.23 $54.28 $54.48 $54.48 1,584,420
2023-02-28 $55.34 $55.94 $54.76 $55.01 $55.01 2,134,108
2023-02-27 $56.76 $57.04 $55.11 $55.29 $55.29 1,606,461
2023-02-24 $56.08 $56.57 $54.98 $56.43 $56.43 1,743,516
2023-02-23 $57.64 $57.98 $56.01 $57.07 $57.07 1,457,666
2023-02-22 $56.49 $57.65 $56.39 $57.60 $57.60 2,440,090
2023-02-21 $58.90 $59.01 $56.31 $56.39 $56.39 2,740,034
2023-02-17 $58.38 $59.43 $58.17 $59.36 $59.36 2,593,530
2023-02-16 $59.70 $61.34 $58.35 $58.46 $58.46 2,680,713
2023-02-15 $57.51 $58.42 $56.86 $58.38 $58.38 2,144,973
2023-02-14 $58.21 $58.57 $56.95 $58.11 $58.11 1,330,547
2023-02-13 $57.60 $58.73 $57.30 $58.71 $58.71 1,395,639
2023-02-10 $56.66 $57.84 $56.55 $57.38 $57.38 1,279,005
2023-02-09 $59.19 $59.19 $56.77 $56.83 $56.83 2,514,762
2023-02-08 $59.78 $60.22 $59.16 $59.37 $59.37 1,489,294
2023-02-07 $60.29 $60.35 $58.69 $60.17 $60.17 1,102,897
2023-02-06 $60.78 $60.98 $59.61 $60.53 $60.53 1,463,124
2023-02-03 $61.87 $63.15 $61.68 $61.73 $61.73 1,186,066
2023-02-02 $60.83 $63.99 $60.09 $63.25 $63.25 2,553,265
2023-02-01 $58.58 $60.47 $58.10 $60.24 $60.24 2,397,559
2023-01-31 $58.54 $59.58 $57.95 $59.17 $59.17 8,146,905
2023-01-30 $58.36 $59.54 $58.13 $58.94 $58.94 3,556,009
2023-01-27 $59.84 $61.69 $58.41 $58.61 $58.61 7,005,761
2023-01-26 $64.92 $65.21 $63.44 $63.78 $63.78 1,137,982
2023-01-25 $63.50 $64.12 $62.64 $64.10 $64.10 950,390
2023-01-24 $64.87 $65.39 $63.65 $63.82 $63.82 978,904
2023-01-23 $63.80 $65.09 $63.31 $65.01 $65.01 1,538,748
2023-01-20 $61.60 $63.42 $61.57 $63.32 $63.32 1,322,647
2023-01-19 $63.70 $63.92 $61.04 $61.54 $61.54 1,516,143
2023-01-18 $65.50 $65.63 $64.00 $64.17 $64.17 1,271,435
2023-01-17 $65.68 $65.90 $64.88 $65.42 $65.42 1,378,737
2023-01-13 $65.11 $66.17 $64.90 $66.02 $66.02 914,281
2023-01-12 $66.25 $66.25 $64.86 $65.88 $65.88 1,039,892
2023-01-11 $65.03 $66.22 $65.00 $65.93 $65.93 1,770,736
2023-01-10 $63.64 $64.56 $63.50 $64.48 $64.48 1,320,347
2023-01-09 $64.89 $64.94 $63.57 $63.70 $63.70 1,193,794
2023-01-06 $63.59 $65.31 $63.46 $64.86 $64.86 1,397,299
2023-01-05 $61.90 $63.42 $61.61 $63.30 $63.30 1,666,292
2023-01-04 $62.05 $62.81 $61.59 $62.11 $62.11 1,734,940
2023-01-03 $61.58 $62.05 $61.22 $61.95 $61.95 1,681,604
2022-12-30 $60.28 $61.12 $60.16 $61.01 $61.01 1,274,031
2022-12-29 $58.77 $61.12 $58.63 $60.99 $60.99 1,603,807
2022-12-28 $58.97 $59.46 $58.00 $58.22 $58.22 1,068,224
2022-12-27 $58.27 $59.04 $57.67 $58.83 $58.83 917,793
2022-12-23 $57.88 $58.26 $57.45 $58.21 $58.21 1,146,297
2022-12-22 $57.23 $57.77 $55.84 $57.70 $57.70 1,944,893
2022-12-21 $55.17 $58.00 $55.17 $57.70 $57.70 2,654,878
2022-12-20 $55.61 $55.74 $54.65 $54.79 $54.79 2,735,146
2022-12-19 $57.72 $57.91 $55.66 $55.91 $55.91 2,430,579
2022-12-16 $58.98 $59.23 $57.22 $57.86 $57.86 3,317,986
2022-12-15 $59.19 $59.55 $58.55 $59.22 $59.22 1,838,125
2022-12-14 $60.51 $61.03 $59.31 $59.96 $59.96 1,794,312
2022-12-13 $61.89 $62.76 $60.22 $60.67 $60.67 1,941,477
2022-12-12 $59.56 $60.05 $59.10 $60.00 $60.00 1,649,550
2022-12-09 $60.03 $60.44 $59.46 $59.49 $59.49 1,401,078
2022-12-08 $61.00 $61.64 $59.88 $60.05 $60.05 1,799,842
2022-12-07 $60.74 $61.76 $59.98 $60.04 $60.04 1,273,887
2022-12-06 $63.47 $63.59 $59.60 $60.57 $60.57 2,034,285
2022-12-05 $63.09 $63.69 $62.57 $63.24 $63.24 1,413,457
2022-12-02 $63.01 $63.71 $62.65 $63.31 $63.31 1,245,276
2022-12-01 $63.11 $64.36 $62.85 $63.26 $63.26 2,520,022
2022-11-30 $62.03 $63.04 $60.33 $62.82 $62.82 2,876,295
2022-11-29 $61.81 $63.11 $61.51 $62.17 $62.17 1,073,560
2022-11-28 $61.15 $62.18 $61.06 $61.77 $61.77 990,994
2022-11-25 $62.17 $62.72 $62.08 $62.10 $62.10 509,859
2022-11-23 $61.30 $62.92 $61.28 $62.16 $62.16 1,047,390
2022-11-22 $59.53 $61.32 $59.39 $61.26 $61.26 1,282,284
2022-11-21 $59.39 $59.87 $58.68 $59.15 $59.15 1,263,893
2022-11-18 $59.20 $60.59 $59.20 $59.52 $59.52 1,912,568
2022-11-17 $55.72 $58.44 $55.57 $58.42 $58.42 1,826,387
2022-11-16 $58.15 $58.21 $55.15 $55.97 $55.97 2,424,423
2022-11-15 $57.99 $58.99 $57.96 $58.71 $58.71 2,102,248
2022-11-14 $58.11 $59.52 $57.14 $57.16 $57.16 4,553,167
2022-11-11 $60.74 $63.54 $60.52 $63.41 $63.41 1,359,729
2022-11-10 $59.66 $60.41 $59.47 $60.39 $60.39 2,082,058
2022-11-09 $60.93 $61.09 $57.58 $57.96 $57.96 1,632,009
2022-11-08 $62.56 $63.15 $60.91 $61.39 $61.39 1,382,965
2022-11-07 $62.67 $63.00 $61.91 $62.42 $62.42 1,408,803
2022-11-04 $61.93 $63.62 $61.21 $62.19 $62.19 1,540,025
2022-11-03 $62.06 $62.44 $59.87 $61.21 $61.21 1,665,356
2022-11-02 $65.13 $65.26 $62.62 $62.63 $62.63 1,175,843
2022-11-01 $66.18 $66.52 $64.74 $65.05 $65.05 850,645
2022-10-31 $64.97 $65.70 $64.64 $65.25 $65.25 1,256,939
2022-10-28 $65.08 $66.11 $64.80 $65.73 $65.73 1,875,702
2022-10-27 $66.36 $67.36 $65.02 $65.11 $65.11 1,241,067
2022-10-26 $66.94 $67.69 $65.53 $66.07 $66.07 1,244,144
2022-10-25 $65.74 $67.06 $65.63 $66.97 $66.97 976,755
2022-10-24 $65.53 $66.88 $65.40 $65.61 $65.61 1,343,714
2022-10-21 $63.85 $65.63 $63.49 $65.49 $65.49 1,626,996
2022-10-20 $64.88 $65.92 $63.60 $64.11 $64.11 1,727,163
2022-10-19 $65.84 $66.94 $64.37 $64.84 $64.84 2,590,577
2022-10-18 $68.24 $68.79 $65.44 $65.76 $65.76 3,023,923
2022-10-17 $67.84 $68.25 $67.19 $67.71 $67.71 2,209,983
2022-10-14 $69.13 $69.26 $66.40 $66.60 $66.60 2,163,649
2022-10-13 $66.43 $69.17 $65.84 $68.09 $68.09 1,369,174
2022-10-12 $67.69 $68.22 $67.22 $67.72 $67.72 925,613
2022-10-11 $67.31 $68.81 $66.91 $67.76 $67.76 1,221,407
2022-10-10 $69.34 $69.52 $66.54 $67.39 $67.39 1,113,349
2022-10-07 $67.88 $69.40 $67.26 $68.97 $68.97 1,971,389
2022-10-06 $68.13 $69.82 $67.99 $68.55 $68.55 1,575,776
2022-10-05 $69.01 $69.25 $68.10 $68.29 $68.29 1,859,230
2022-10-04 $70.46 $73.28 $66.67 $70.48 $70.48 4,847,913
2022-10-03 $67.82 $69.63 $66.70 $68.98 $68.98 1,669,775
2022-09-30 $67.74 $68.83 $67.27 $67.42 $67.42 1,066,905
2022-09-29 $68.86 $68.98 $66.92 $67.89 $67.89 957,847
2022-09-28 $69.71 $69.89 $68.53 $69.38 $69.38 979,195
2022-09-27 $71.18 $71.74 $68.96 $69.44 $69.44 884,819
2022-09-26 $70.80 $72.23 $70.68 $71.12 $71.12 961,365
2022-09-23 $72.48 $72.48 $70.22 $70.99 $70.99 1,031,862
2022-09-22 $74.94 $75.42 $72.68 $73.04 $73.04 763,465
2022-09-21 $75.05 $77.40 $75.05 $75.16 $75.16 822,366
2022-09-20 $76.60 $76.72 $74.89 $75.00 $75.00 1,003,662
2022-09-19 $74.73 $77.71 $74.63 $77.43 $77.43 803,551
2022-09-16 $77.91 $77.91 $75.35 $75.80 $75.80 1,780,841
2022-09-15 $80.83 $81.04 $77.86 $77.99 $77.99 1,232,198
2022-09-14 $79.88 $80.74 $79.21 $80.57 $80.57 1,184,175
2022-09-13 $80.86 $81.38 $79.70 $79.89 $79.89 785,738
2022-09-12 $82.00 $83.25 $81.94 $82.47 $82.47 932,902
2022-09-09 $80.62 $81.96 $80.46 $81.45 $81.45 706,353
2022-09-08 $78.98 $79.91 $78.10 $79.77 $79.77 786,606
2022-09-07 $77.56 $79.36 $77.22 $79.27 $79.27 1,145,996
2022-09-06 $78.02 $78.55 $76.44 $77.63 $77.63 1,152,221
2022-09-02 $80.06 $80.90 $78.30 $78.71 $78.71 562,338
2022-09-01 $78.37 $79.44 $78.01 $79.24 $79.24 816,487
2022-08-31 $79.63 $79.64 $78.60 $78.82 $78.82 1,238,607
2022-08-30 $80.32 $80.43 $78.78 $78.93 $78.93 548,244
2022-08-29 $79.76 $80.49 $79.03 $79.88 $79.88 620,654
2022-08-26 $83.63 $83.75 $80.44 $80.44 $80.44 496,500
2022-08-25 $83.32 $84.13 $82.72 $83.36 $83.36 522,874
2022-08-24 $82.50 $83.39 $82.14 $83.08 $83.08 670,759
2022-08-23 $82.00 $82.71 $81.56 $82.33 $82.33 822,728
2022-08-22 $83.00 $83.17 $81.57 $81.68 $81.68 1,207,217
2022-08-19 $82.52 $84.19 $81.88 $84.00 $84.00 1,274,315
2022-08-18 $81.49 $83.60 $80.68 $82.60 $82.60 934,324
2022-08-17 $81.91 $82.18 $80.61 $81.25 $81.25 732,897
2022-08-16 $80.41 $82.46 $80.10 $82.42 $82.42 733,625
2022-08-15 $80.32 $80.89 $79.87 $80.62 $80.62 670,794
2022-08-12 $79.21 $80.63 $78.70 $80.58 $80.58 605,759
2022-08-11 $79.31 $79.96 $78.48 $78.64 $78.64 790,881
2022-08-10 $78.85 $79.15 $78.09 $78.45 $78.45 591,951
2022-08-09 $77.95 $78.20 $77.21 $77.96 $77.96 739,567
2022-08-08 $78.31 $78.93 $77.92 $78.10 $78.10 490,463
2022-08-05 $78.13 $78.63 $77.44 $77.91 $77.91 759,895
2022-08-04 $78.86 $79.10 $78.35 $78.91 $78.91 601,030
2022-08-03 $78.70 $79.35 $77.75 $79.06 $79.06 1,077,296
2022-08-02 $79.37 $79.47 $78.53 $78.55 $78.55 744,775
2022-08-01 $78.53 $80.43 $77.83 $79.48 $79.48 1,277,444
2022-07-29 $79.10 $79.41 $78.30 $78.72 $78.72 2,917,861
2022-07-28 $78.76 $79.98 $78.35 $79.65 $78.95 1,136,650
2022-07-27 $77.36 $78.69 $76.94 $78.65 $77.96 1,654,144
2022-07-26 $77.72 $78.63 $77.04 $77.54 $76.86 1,719,403
2022-07-25 $81.22 $81.28 $78.14 $78.66 $77.97 1,825,163
2022-07-22 $84.11 $84.11 $80.56 $81.13 $80.41 1,261,654
2022-07-21 $81.60 $85.08 $80.48 $84.80 $84.05 1,676,483
2022-07-20 $79.89 $81.82 $79.56 $81.33 $80.61 1,841,840
2022-07-19 $79.31 $81.81 $77.11 $79.98 $79.28 2,971,573
2022-07-18 $79.95 $80.35 $79.09 $79.42 $78.72 1,579,905
2022-07-15 $79.85 $80.09 $77.79 $79.21 $78.51 1,508,987
2022-07-14 $79.95 $80.17 $78.67 $79.39 $78.69 1,117,852
2022-07-13 $79.24 $81.92 $79.24 $80.87 $80.16 936,430
2022-07-12 $82.48 $83.56 $80.61 $81.16 $80.44 868,045
2022-07-11 $83.20 $83.87 $82.22 $82.51 $81.78 917,244
2022-07-08 $84.29 $84.56 $83.16 $83.79 $83.05 805,799
2022-07-07 $82.28 $84.96 $82.07 $84.64 $83.89 988,176
2022-07-06 $82.27 $82.79 $80.77 $82.20 $81.48 829,090
2022-07-05 $80.37 $82.17 $79.40 $82.17 $81.45 793,099
2022-07-01 $81.50 $81.55 $79.73 $81.35 $80.63 1,199,331
2022-06-30 $83.00 $83.05 $81.41 $81.88 $81.16 872,178
2022-06-29 $84.02 $84.37 $83.31 $83.89 $83.15 489,189
2022-06-28 $86.05 $86.50 $84.11 $84.19 $83.45 429,235
2022-06-27 $86.00 $86.42 $84.81 $85.65 $84.90 606,997
2022-06-24 $83.60 $85.92 $83.60 $85.74 $84.98 1,208,421
2022-06-23 $82.68 $83.39 $82.32 $83.06 $82.33 649,657
2022-06-22 $81.82 $83.34 $81.56 $82.27 $81.54 815,484
2022-06-21 $80.88 $82.91 $80.15 $82.46 $81.73 904,306
2022-06-17 $78.99 $80.86 $78.32 $80.11 $79.40 1,740,624
2022-06-16 $80.21 $80.77 $78.64 $79.01 $78.31 1,124,963
2022-06-15 $80.81 $82.88 $80.81 $81.76 $81.04 998,807
2022-06-14 $81.17 $81.36 $80.17 $80.75 $80.04 1,090,482
2022-06-13 $83.26 $83.85 $80.75 $81.27 $80.55 997,932
2022-06-10 $86.11 $86.22 $84.90 $84.92 $84.17 688,529
2022-06-09 $88.27 $89.13 $87.28 $87.29 $86.52 657,319
2022-06-08 $88.58 $89.26 $87.88 $88.33 $87.55 626,909
2022-06-07 $87.76 $88.97 $87.00 $88.82 $88.04 726,017
2022-06-06 $89.31 $89.55 $88.18 $88.57 $87.79 472,211
2022-06-03 $89.48 $89.77 $87.94 $88.79 $88.01 577,685
2022-06-02 $90.09 $90.33 $88.88 $89.87 $89.08 812,929
2022-06-01 $89.90 $91.53 $89.14 $89.45 $88.66 1,203,751
2022-05-31 $87.06 $90.34 $85.84 $89.75 $88.96 1,995,726
2022-05-27 $86.38 $87.32 $86.19 $87.08 $86.31 905,393
2022-05-26 $84.04 $86.51 $84.04 $85.99 $85.23 901,966
2022-05-25 $81.30 $83.85 $81.10 $83.57 $82.83 879,032
2022-05-24 $84.28 $84.50 $81.52 $81.61 $80.89 1,134,791
2022-05-23 $85.00 $85.42 $83.40 $84.96 $84.21 1,318,222
2022-05-20 $87.10 $87.38 $80.72 $84.70 $83.95 2,960,832
2022-05-19 $89.95 $90.86 $86.60 $86.76 $86.00 1,130,266
2022-05-18 $91.82 $92.18 $90.42 $90.73 $89.93 843,899
2022-05-17 $91.44 $92.56 $90.91 $92.56 $91.74 739,457
2022-05-16 $91.73 $92.30 $90.93 $91.20 $90.40 711,185
2022-05-13 $90.35 $92.38 $90.04 $92.10 $91.29 897,865
2022-05-12 $87.06 $89.57 $87.06 $89.51 $88.72 974,482
2022-05-11 $88.59 $90.01 $87.00 $87.59 $86.82 1,301,592
2022-05-10 $89.68 $89.89 $87.21 $88.62 $87.84 1,409,810
2022-05-09 $90.90 $92.13 $88.49 $88.50 $87.72 1,367,074
2022-05-06 $91.63 $92.68 $90.55 $91.92 $91.11 1,104,569
2022-05-05 $92.98 $93.37 $90.93 $92.08 $91.27 1,061,963
2022-05-04 $92.23 $94.22 $91.39 $94.15 $93.32 1,048,507
2022-05-03 $90.04 $92.48 $90.03 $92.17 $91.36 1,162,474
2022-05-02 $87.88 $89.73 $87.53 $89.67 $88.88 1,066,491
2022-04-29 $89.56 $90.24 $87.82 $88.06 $87.28 1,510,294
2022-04-28 $91.11 $92.52 $88.37 $90.46 $88.96 1,364,884
2022-04-27 $88.74 $91.49 $88.72 $90.60 $89.09 1,938,581
2022-04-26 $88.72 $89.50 $87.97 $88.26 $86.79 1,232,063
2022-04-25 $87.97 $89.96 $87.06 $89.54 $88.05 1,219,865
2022-04-22 $88.49 $89.04 $87.28 $87.93 $86.47 1,318,109
2022-04-21 $89.27 $89.90 $88.11 $88.45 $86.98 1,366,850
2022-04-20 $88.48 $88.99 $87.14 $88.69 $87.22 1,482,219
2022-04-19 $83.48 $88.67 $83.39 $87.84 $86.38 2,246,412
2022-04-18 $85.09 $85.25 $83.05 $83.53 $82.14 1,029,558
2022-04-14 $84.11 $85.41 $84.11 $85.22 $83.80 1,668,600
2022-04-13 $83.35 $84.03 $83.20 $83.80 $82.41 715,752
2022-04-12 $84.11 $85.10 $82.65 $82.76 $81.38 769,894
2022-04-11 $84.14 $85.51 $83.50 $83.60 $82.21 924,954
2022-04-08 $84.67 $85.40 $83.96 $84.36 $82.96 793,058
2022-04-07 $85.44 $85.57 $83.28 $84.68 $83.27 1,529,301
2022-04-06 $84.40 $85.99 $83.71 $85.44 $84.02 1,072,084
2022-04-05 $84.60 $85.64 $84.36 $85.05 $83.64 1,491,946
2022-04-04 $84.37 $85.23 $84.09 $85.12 $83.70 1,259,006
2022-04-01 $82.34 $84.46 $81.84 $84.45 $83.05 1,582,228
2022-03-31 $84.72 $84.93 $81.16 $81.92 $80.56 2,896,898
2022-03-30 $85.98 $86.55 $83.97 $84.50 $83.09 1,592,706
2022-03-29 $85.16 $87.76 $85.16 $86.44 $85.00 2,681,478
2022-03-28 $84.93 $84.93 $83.19 $83.83 $82.44 1,690,589
2022-03-25 $85.55 $85.99 $84.55 $84.88 $83.47 1,010,096
2022-03-24 $85.55 $86.03 $84.39 $85.50 $84.08 1,555,139
2022-03-23 $88.82 $88.82 $85.05 $85.12 $83.70 1,024,698
2022-03-22 $89.59 $90.53 $88.97 $89.17 $87.69 1,712,021
2022-03-21 $89.40 $89.96 $88.32 $89.40 $87.91 1,286,708
2022-03-18 $89.46 $89.83 $88.36 $89.33 $87.84 2,393,106
2022-03-17 $89.89 $90.20 $88.96 $89.67 $88.18 1,009,466
2022-03-16 $88.81 $90.53 $87.83 $89.95 $88.45 1,053,873
2022-03-15 $86.83 $88.46 $86.72 $88.02 $86.56 1,276,981
2022-03-14 $87.06 $88.94 $86.31 $86.84 $85.40 1,614,033
2022-03-11 $89.17 $89.26 $86.38 $86.47 $85.03 747,287
2022-03-10 $89.12 $89.44 $88.13 $88.99 $87.51 1,067,925
2022-03-09 $90.00 $90.99 $89.71 $89.93 $88.43 1,113,512
2022-03-08 $88.77 $91.32 $87.39 $88.09 $86.62 1,209,173
2022-03-07 $91.50 $92.45 $88.98 $89.13 $87.65 979,530
2022-03-04 $93.69 $93.99 $91.31 $92.45 $90.91 1,056,911
2022-03-03 $97.55 $97.55 $93.75 $94.19 $92.62 669,136
2022-03-02 $94.89 $97.30 $94.83 $96.77 $95.16 621,291
2022-03-01 $96.56 $97.46 $94.07 $94.82 $93.24 716,538
2022-02-28 $96.17 $99.85 $95.55 $97.05 $95.44 2,032,401
2022-02-25 $93.00 $96.78 $93.00 $96.71 $95.10 961,978
2022-02-24 $89.75 $93.40 $89.66 $93.18 $91.63 965,552
2022-02-23 $94.00 $95.60 $91.87 $92.14 $90.61 914,704
2022-02-22 $97.35 $97.88 $94.00 $94.21 $92.64 1,548,604
2022-02-18 $99.08 $99.39 $97.05 $97.98 $96.35 1,194,932
2022-02-17 $102.65 $105.13 $98.27 $99.08 $97.43 3,621,463
2022-02-16 $96.67 $97.30 $95.77 $97.04 $95.43 1,125,867
2022-02-15 $95.79 $96.96 $95.30 $96.45 $94.85 1,345,653
2022-02-14 $94.74 $95.56 $94.35 $94.56 $92.99 1,209,253
2022-02-11 $94.55 $95.47 $93.95 $94.39 $92.82 1,478,255
2022-02-10 $95.20 $97.79 $94.43 $94.93 $93.35 1,134,209
2022-02-09 $93.26 $96.50 $93.00 $96.23 $94.63 945,140
2022-02-08 $92.17 $92.60 $89.96 $92.29 $90.76 2,250,370
2022-02-07 $93.84 $94.34 $90.01 $93.00 $91.45 1,707,509
2022-02-04 $93.59 $94.61 $92.56 $93.92 $92.36 1,409,716
2022-02-03 $94.80 $96.40 $93.43 $93.78 $92.22 939,009
2022-02-02 $94.75 $95.68 $93.94 $95.53 $93.94 1,184,040
2022-02-01 $92.75 $94.72 $92.38 $94.53 $92.96 1,150,621
2022-01-31 $88.78 $92.80 $88.50 $92.48 $90.94 2,808,300
2022-01-28 $87.87 $90.03 $85.97 $89.97 $87.83 1,346,133
2022-01-27 $90.28 $91.29 $88.24 $88.47 $86.36 1,320,068
2022-01-26 $94.00 $96.24 $88.56 $89.79 $87.65 2,393,040
2022-01-25 $96.93 $97.05 $93.56 $95.58 $93.30 1,037,086
2022-01-24 $94.66 $97.52 $93.61 $97.41 $95.09 1,278,341
2022-01-21 $98.31 $98.31 $95.73 $95.92 $93.64 1,267,990
2022-01-20 $99.21 $100.49 $97.79 $98.15 $95.81 771,271
2022-01-19 $100.23 $100.70 $98.78 $99.13 $96.77 657,264
2022-01-18 $99.58 $100.61 $98.63 $100.13 $97.75 826,077
2022-01-14 $101.68 $101.75 $98.94 $100.12 $97.74 960,605
2022-01-13 $102.70 $103.06 $101.81 $102.02 $99.59 1,062,925
2022-01-12 $101.96 $102.78 $101.06 $102.71 $100.26 880,766
2022-01-11 $101.29 $101.57 $100.43 $101.25 $98.84 1,042,031
2022-01-10 $101.78 $102.34 $100.33 $101.40 $98.99 1,025,905
2022-01-07 $103.15 $103.63 $102.05 $102.78 $100.33 595,073
2022-01-06 $103.32 $103.80 $102.30 $103.15 $100.69 570,282
2022-01-05 $104.30 $105.73 $103.15 $103.32 $100.86 947,052
2022-01-04 $102.49 $105.36 $102.33 $103.92 $101.45 1,533,085
2022-01-03 $102.22 $102.87 $100.90 $102.17 $99.74 677,186
2021-12-31 $100.89 $101.92 $100.84 $101.78 $99.36 401,615
2021-12-30 $99.76 $101.46 $99.76 $101.02 $98.61 434,543
2021-12-29 $98.99 $99.71 $98.74 $99.51 $97.14 350,949
2021-12-28 $99.42 $100.15 $98.38 $98.73 $96.38 379,365
2021-12-27 $98.11 $99.40 $97.43 $99.33 $96.97 417,782
2021-12-23 $96.62 $98.37 $96.25 $97.92 $95.59 552,330
2021-12-22 $96.79 $97.31 $95.94 $96.62 $94.32 752,647
2021-12-21 $96.89 $97.61 $96.18 $96.52 $94.22 918,375
2021-12-20 $97.86 $97.98 $95.10 $95.97 $93.69 868,939
2021-12-17 $100.48 $100.72 $98.69 $98.85 $96.50 1,561,171
2021-12-16 $101.89 $102.79 $101.13 $101.24 $98.83 844,109
2021-12-15 $100.34 $101.67 $99.51 $101.40 $98.99 811,624
2021-12-14 $100.24 $100.99 $99.47 $100.40 $98.01 1,043,760
2021-12-13 $100.62 $101.00 $99.75 $100.58 $98.19 776,897
2021-12-10 $100.91 $102.15 $100.25 $100.82 $98.42 645,088
2021-12-09 $100.89 $101.25 $100.11 $100.41 $98.02 544,505
2021-12-08 $100.40 $101.18 $99.94 $100.93 $98.53 561,132
2021-12-07 $99.57 $100.51 $99.02 $100.11 $97.73 730,357
2021-12-06 $98.47 $100.10 $98.33 $98.62 $96.27 753,753
2021-12-03 $99.15 $99.71 $97.41 $98.37 $96.03 748,682
2021-12-02 $96.90 $99.05 $96.26 $98.67 $96.32 826,769
2021-12-01 $97.57 $99.52 $96.59 $96.66 $94.36 778,638
2021-11-30 $98.33 $98.77 $96.38 $96.91 $94.60 1,543,876
2021-11-29 $99.23 $99.96 $97.88 $99.13 $96.77 511,098
2021-11-26 $98.25 $99.58 $97.73 $98.75 $96.40 606,869
2021-11-24 $98.98 $99.58 $98.15 $99.42 $97.05 393,054
2021-11-23 $100.38 $100.92 $98.60 $99.50 $97.13 604,639
2021-11-22 $100.54 $101.20 $99.80 $100.43 $98.04 578,454
2021-11-19 $100.00 $100.60 $99.30 $100.48 $98.09 634,950
2021-11-18 $100.88 $101.04 $98.89 $99.83 $97.45 539,483
2021-11-17 $99.01 $101.04 $99.01 $100.71 $98.31 658,933
2021-11-16 $99.09 $100.61 $99.09 $99.42 $97.05 662,744
2021-11-15 $98.75 $99.79 $98.33 $99.09 $96.73 613,853
2021-11-12 $98.65 $98.65 $97.37 $98.20 $95.86 657,722
2021-11-11 $97.59 $98.76 $96.84 $98.22 $95.88 490,860
2021-11-10 $97.59 $99.90 $97.02 $97.65 $95.33 566,415
2021-11-09 $97.21 $97.98 $96.80 $97.64 $95.32 503,789
2021-11-08 $96.00 $97.45 $95.00 $97.20 $94.89 599,362
2021-11-05 $95.13 $96.19 $95.02 $96.00 $93.71 676,947
2021-11-04 $93.86 $95.04 $93.42 $94.82 $92.56 629,311
2021-11-03 $93.37 $94.76 $92.69 $93.55 $91.32 773,313
2021-11-02 $95.20 $95.26 $92.07 $93.45 $91.23 953,911
2021-11-01 $95.88 $96.05 $94.58 $94.95 $92.69 808,467
2021-10-29 $95.16 $96.10 $93.80 $95.76 $93.48 1,376,473
2021-10-28 $94.95 $96.67 $94.02 $96.59 $93.63 1,312,710
2021-10-27 $91.23 $95.07 $90.62 $94.60 $91.70 1,436,504
2021-10-26 $91.52 $94.13 $90.67 $91.36 $88.56 2,121,489
2021-10-25 $89.53 $89.59 $88.02 $88.50 $85.78 1,531,969
2021-10-22 $93.63 $93.87 $88.76 $89.50 $86.75 1,403,494
2021-10-21 $90.82 $92.59 $90.74 $92.46 $89.62 1,062,082
2021-10-20 $93.25 $93.25 $90.82 $91.02 $88.23 710,504
2021-10-19 $92.99 $93.96 $92.08 $93.29 $90.43 657,883
2021-10-18 $92.18 $93.32 $91.70 $92.62 $89.78 881,947
2021-10-15 $92.03 $93.15 $91.65 $92.47 $89.63 978,527
2021-10-14 $89.17 $92.03 $88.95 $91.35 $88.55 1,066,836
2021-10-13 $87.50 $88.72 $86.90 $88.25 $85.54 784,015
2021-10-12 $88.88 $89.45 $87.00 $88.05 $85.35 647,846
2021-10-11 $88.00 $89.62 $87.81 $88.54 $85.82 883,099
2021-10-08 $89.71 $90.76 $89.71 $90.00 $87.24 695,710
2021-10-07 $88.92 $90.25 $88.52 $89.31 $86.57 766,790
2021-10-06 $86.57 $88.02 $86.30 $87.91 $85.21 597,604
2021-10-05 $86.98 $87.72 $86.08 $87.12 $84.45 970,596
2021-10-04 $89.54 $89.54 $86.05 $86.65 $83.99 1,008,975
2021-10-01 $89.28 $89.65 $86.63 $89.09 $86.36 889,699
2021-09-30 $92.65 $92.66 $88.82 $89.22 $86.48 1,430,152
2021-09-29 $92.88 $93.24 $92.13 $92.24 $89.41 423,019
2021-09-28 $93.98 $94.29 $91.73 $92.52 $89.68 696,679
2021-09-27 $94.27 $95.52 $93.98 $94.07 $91.18 411,198
2021-09-24 $94.28 $95.38 $93.93 $94.43 $91.53 417,927
2021-09-23 $94.93 $96.02 $94.58 $94.65 $91.75 475,981
2021-09-22 $92.86 $94.49 $91.43 $94.31 $91.42 859,669
2021-09-21 $96.19 $97.53 $92.83 $92.86 $90.01 785,451
2021-09-20 $96.70 $97.28 $94.85 $95.60 $92.67 830,580
2021-09-17 $98.18 $98.67 $96.53 $97.53 $94.54 1,381,192
2021-09-16 $98.22 $99.09 $97.77 $98.74 $95.71 500,084
2021-09-15 $97.23 $98.79 $96.76 $98.60 $95.57 499,447
2021-09-14 $97.81 $97.81 $96.70 $97.48 $94.49 433,614
2021-09-13 $98.28 $98.64 $97.14 $97.56 $94.57 406,834
2021-09-10 $98.36 $99.02 $97.76 $98.02 $95.01 361,282
2021-09-09 $98.21 $99.00 $97.70 $98.04 $95.03 523,615
2021-09-08 $100.22 $100.65 $97.89 $98.11 $95.10 435,339
2021-09-07 $99.79 $100.95 $99.49 $100.21 $97.13 657,369
2021-09-03 $99.09 $99.41 $98.41 $99.36 $96.31 249,342
2021-09-02 $99.08 $99.44 $98.44 $98.94 $95.90 245,998
2021-09-01 $98.54 $99.77 $98.06 $98.85 $95.82 390,125
2021-08-31 $98.56 $98.74 $97.74 $98.31 $95.29 639,940
2021-08-30 $98.99 $99.52 $98.19 $98.33 $95.31 323,008
2021-08-27 $97.66 $98.87 $97.51 $98.45 $95.43 366,114
2021-08-26 $98.34 $98.85 $97.72 $97.93 $94.92 383,006
2021-08-25 $98.01 $98.84 $97.69 $98.44 $95.42 405,745
2021-08-24 $96.94 $98.45 $96.90 $97.66 $94.66 405,232
2021-08-23 $96.07 $97.58 $96.07 $97.18 $94.20 444,666
2021-08-20 $95.10 $96.38 $94.91 $95.84 $92.90 463,084
2021-08-19 $96.35 $97.27 $94.29 $94.78 $91.87 635,952
2021-08-18 $96.95 $97.21 $95.90 $95.95 $93.01 464,210
2021-08-17 $99.40 $99.40 $96.25 $97.31 $94.32 542,057
2021-08-16 $99.85 $100.77 $99.48 $99.98 $96.91 548,144
2021-08-13 $99.33 $100.27 $99.04 $100.26 $97.18 528,193
2021-08-12 $98.98 $99.35 $98.41 $99.07 $96.03 678,510
2021-08-11 $98.52 $99.06 $97.73 $98.71 $95.68 470,988
2021-08-10 $98.07 $99.03 $97.79 $98.68 $95.65 339,298
2021-08-09 $98.28 $98.96 $97.92 $98.20 $95.19 369,728
2021-08-06 $99.22 $99.95 $97.68 $97.99 $94.98 573,479
2021-08-05 $99.61 $99.73 $98.41 $99.07 $96.03 507,870
2021-08-04 $100.34 $101.01 $99.15 $99.56 $96.50 553,870
2021-08-03 $100.05 $100.87 $98.67 $100.38 $97.30 899,234
2021-08-02 $100.07 $101.60 $99.47 $99.65 $96.59 637,543
2021-07-30 $99.87 $101.50 $99.18 $99.44 $96.39 1,622,605
2021-07-29 $100.51 $100.76 $99.36 $100.49 $96.74 970,394
2021-07-28 $101.40 $102.69 $99.75 $99.88 $96.16 1,437,598
2021-07-27 $102.82 $103.46 $100.34 $101.37 $97.59 1,496,095
2021-07-26 $98.10 $104.89 $96.88 $103.72 $99.85 3,870,542
2021-07-23 $93.68 $93.68 $91.68 $92.41 $88.97 1,105,317
2021-07-22 $94.20 $94.20 $92.86 $93.24 $89.76 393,869
2021-07-21 $94.37 $95.29 $93.84 $94.22 $90.71 421,866
2021-07-20 $92.16 $94.39 $91.91 $94.00 $90.50 653,972
2021-07-19 $93.04 $93.45 $90.82 $91.80 $88.38 796,902
2021-07-16 $94.57 $94.85 $93.61 $94.04 $90.53 678,114
2021-07-15 $97.73 $97.85 $94.51 $94.80 $91.27 1,006,213
2021-07-14 $97.65 $98.42 $97.30 $97.79 $94.14 624,766
2021-07-13 $98.16 $98.32 $97.28 $97.57 $93.93 480,477
2021-07-12 $97.59 $98.26 $97.22 $98.15 $94.49 341,827
2021-07-09 $97.63 $98.25 $97.22 $97.98 $94.33 430,981
2021-07-08 $96.19 $97.23 $95.39 $96.89 $93.28 591,087
2021-07-07 $95.75 $97.11 $95.53 $96.93 $93.32 498,560
2021-07-06 $96.46 $96.69 $94.57 $95.62 $92.06 498,060
2021-07-02 $95.65 $96.84 $95.53 $96.65 $93.05 686,621
2021-07-01 $94.90 $95.78 $94.85 $95.34 $91.79 568,622
2021-06-30 $94.21 $94.60 $93.67 $94.52 $91.00 826,818
2021-06-29 $93.97 $94.62 $93.53 $94.00 $90.50 905,978
2021-06-28 $94.00 $94.57 $93.37 $93.61 $90.12 815,193
2021-06-25 $93.33 $93.70 $92.80 $93.54 $90.05 688,513
2021-06-24 $92.94 $93.78 $92.88 $93.18 $89.71 568,788
2021-06-23 $92.99 $93.35 $92.51 $92.71 $89.25 671,688
2021-06-22 $92.11 $93.18 $91.05 $92.87 $89.41 595,898
2021-06-21 $91.26 $92.76 $90.80 $92.16 $88.72 677,086
2021-06-18 $91.05 $92.00 $90.55 $91.03 $87.64 1,126,381
2021-06-17 $93.99 $94.14 $90.81 $91.84 $88.42 923,338
2021-06-16 $95.07 $95.07 $93.62 $94.00 $90.50 628,928
2021-06-15 $95.38 $95.44 $94.43 $95.12 $91.57 573,609
2021-06-14 $97.23 $97.63 $94.94 $95.50 $91.94 727,573
2021-06-11 $96.30 $97.64 $96.06 $97.47 $93.84 644,155
2021-06-10 $95.63 $96.49 $95.21 $96.22 $92.63 429,003
2021-06-09 $96.75 $96.80 $95.33 $95.40 $91.84 317,380
2021-06-08 $95.16 $96.80 $94.41 $96.37 $92.78 429,261
2021-06-07 $95.62 $95.65 $94.47 $94.75 $91.22 399,175
2021-06-04 $95.64 $95.83 $94.14 $95.24 $91.69 549,180
2021-06-03 $95.49 $95.75 $94.15 $95.57 $92.01 768,582
2021-06-02 $96.40 $96.66 $94.95 $95.46 $91.90 668,459
2021-06-01 $96.50 $96.76 $95.60 $96.29 $92.70 523,332
2021-05-28 $96.43 $96.43 $95.20 $95.97 $92.39 425,079
2021-05-27 $94.98 $96.18 $94.76 $95.92 $92.34 1,160,501
2021-05-26 $94.30 $95.00 $94.04 $94.83 $91.30 432,975
2021-05-25 $94.43 $94.88 $93.89 $94.04 $90.53 489,456
2021-05-24 $94.45 $94.45 $93.67 $94.12 $90.61 437,481
2021-05-21 $94.66 $95.18 $93.94 $94.06 $90.55 600,808
2021-05-20 $93.54 $95.00 $93.20 $94.80 $91.27 568,204
2021-05-19 $94.37 $94.67 $92.75 $93.84 $90.34 745,615
2021-05-18 $96.02 $96.48 $94.92 $94.98 $91.44 641,771
2021-05-17 $96.36 $96.43 $94.87 $96.08 $92.50 708,013
2021-05-14 $96.06 $97.06 $95.42 $96.30 $92.71 728,571
2021-05-13 $94.95 $97.10 $94.95 $96.31 $92.72 550,450
2021-05-12 $98.17 $98.71 $94.58 $94.76 $91.23 705,850
2021-05-11 $99.24 $100.03 $97.83 $98.21 $94.55 682,857
2021-05-10 $99.76 $101.10 $99.06 $99.39 $95.69 700,025
2021-05-07 $99.75 $100.42 $99.11 $99.15 $95.45 583,429
2021-05-06 $99.79 $100.12 $98.70 $99.43 $95.72 636,992
2021-05-05 $98.11 $99.75 $98.04 $99.38 $95.68 534,381
2021-05-04 $99.44 $99.54 $97.82 $98.20 $94.54 669,515
2021-05-03 $99.71 $100.48 $98.46 $99.36 $95.66 837,307
2021-04-30 $98.24 $99.47 $98.13 $99.45 $95.74 1,035,609
2021-04-29 $98.81 $99.51 $98.02 $99.09 $94.75 756,685
2021-04-28 $98.61 $98.61 $96.77 $98.00 $93.71 703,942
2021-04-27 $96.75 $99.85 $95.73 $98.35 $94.04 1,256,732
2021-04-26 $97.21 $97.59 $95.59 $97.02 $92.77 987,288
2021-04-23 $99.37 $100.51 $96.77 $97.15 $92.89 889,388
2021-04-22 $97.66 $98.96 $97.15 $98.48 $94.17 673,442
2021-04-21 $96.75 $98.45 $96.57 $97.69 $93.41 616,292
2021-04-20 $98.17 $98.26 $96.15 $96.73 $92.49 771,306
2021-04-19 $98.00 $98.67 $96.88 $98.01 $93.72 644,723
2021-04-16 $99.50 $99.65 $97.97 $98.00 $93.71 1,016,644
2021-04-15 $100.32 $100.36 $98.84 $99.01 $94.67 845,302
2021-04-14 $98.26 $100.29 $97.39 $99.99 $95.61 1,069,368
2021-04-13 $96.63 $100.47 $95.67 $98.84 $94.51 1,723,226
2021-04-12 $94.79 $97.27 $94.36 $97.11 $92.86 737,732
2021-04-09 $96.33 $96.83 $94.73 $95.24 $91.07 717,986
2021-04-08 $97.48 $97.65 $94.94 $96.21 $91.99 1,743,645
2021-04-07 $96.06 $97.50 $95.95 $97.19 $92.93 603,312
2021-04-06 $95.48 $96.55 $95.05 $95.77 $91.57 750,707
2021-04-05 $95.70 $96.45 $94.88 $95.55 $91.36 811,772
2021-04-01 $96.25 $97.32 $95.00 $95.46 $91.28 878,664
2021-03-31 $97.00 $97.26 $95.61 $96.12 $91.91 1,411,489
2021-03-30 $97.82 $98.40 $96.51 $96.88 $92.64 973,258
2021-03-29 $98.00 $98.65 $96.95 $97.90 $93.61 608,477
2021-03-26 $98.49 $99.49 $97.76 $98.50 $94.18 629,008
2021-03-25 $94.63 $98.87 $94.58 $98.35 $94.04 756,179
2021-03-24 $96.94 $98.20 $95.62 $95.63 $91.44 770,323
2021-03-23 $96.56 $97.32 $96.13 $96.75 $92.51 737,006
2021-03-22 $96.63 $98.04 $95.71 $96.85 $92.61 811,644
2021-03-19 $95.20 $96.36 $94.28 $95.93 $91.73 2,762,412
2021-03-18 $94.91 $97.45 $94.67 $95.53 $91.34 712,987
2021-03-17 $96.69 $97.40 $92.76 $94.97 $90.81 1,135,538
2021-03-16 $97.84 $98.00 $96.34 $97.41 $93.14 690,630
2021-03-15 $95.22 $97.68 $94.99 $97.41 $93.14 717,693
2021-03-12 $95.12 $95.38 $94.03 $94.89 $90.73 763,619
2021-03-11 $96.58 $97.63 $94.48 $94.88 $90.72 928,143
2021-03-10 $96.49 $97.11 $95.15 $96.76 $92.52 661,397
2021-03-09 $97.76 $98.95 $95.56 $95.82 $91.62 1,167,129
2021-03-08 $94.64 $98.25 $94.19 $97.29 $93.03 715,788
2021-03-05 $92.96 $95.10 $91.53 $94.79 $90.64 802,227
2021-03-04 $93.05 $93.58 $90.32 $92.24 $88.20 1,017,061
2021-03-03 $95.50 $95.60 $92.88 $93.03 $88.95 617,494
2021-03-02 $95.43 $95.91 $93.36 $95.29 $91.12 753,524
2021-03-01 $94.14 $96.18 $93.56 $95.06 $90.90 1,000,068
2021-02-26 $92.27 $95.07 $92.00 $93.71 $89.60 2,475,649
2021-02-25 $91.16 $94.05 $89.19 $91.84 $87.82 1,880,365
2021-02-24 $91.11 $92.33 $90.36 $90.91 $86.93 889,795
2021-02-23 $91.70 $92.24 $90.55 $91.38 $87.38 850,335
2021-02-22 $89.65 $91.97 $89.36 $91.76 $87.74 806,388
2021-02-19 $92.23 $92.44 $89.96 $90.00 $86.06 705,102
2021-02-18 $90.05 $91.88 $90.05 $91.43 $87.42 509,072
2021-02-17 $89.64 $91.20 $89.16 $90.88 $86.90 750,651
2021-02-16 $91.60 $92.60 $89.38 $89.43 $85.51 894,937
2021-02-12 $90.55 $91.54 $90.25 $91.48 $87.47 717,327
2021-02-11 $92.10 $92.61 $90.16 $90.65 $86.68 1,068,708
2021-02-10 $90.84 $93.49 $89.75 $92.29 $88.25 1,444,673
2021-02-09 $92.95 $93.30 $90.59 $90.74 $86.76 1,350,203
2021-02-08 $99.61 $99.68 $92.41 $93.15 $89.07 2,631,668
2021-02-05 $97.38 $98.46 $96.03 $97.28 $93.02 1,244,381
2021-02-04 $96.44 $97.85 $96.00 $96.87 $92.63 633,941
2021-02-03 $95.67 $96.94 $94.63 $96.50 $92.27 645,169
2021-02-02 $94.96 $96.48 $94.05 $95.49 $91.31 756,982
2021-02-01 $93.75 $94.54 $92.75 $94.36 $90.23 418,807
2021-01-29 $94.26 $95.32 $93.02 $93.82 $89.07 726,695
2021-01-28 $93.88 $95.62 $93.36 $95.14 $90.32 1,059,909
2021-01-27 $94.24 $95.34 $91.26 $93.29 $88.56 1,162,706
2021-01-26 $96.85 $96.85 $93.07 $95.19 $90.37 1,081,450
2021-01-25 $97.47 $98.45 $95.32 $95.83 $90.98 638,000
2021-01-22 $96.78 $97.76 $95.48 $97.48 $92.54 437,886
2021-01-21 $94.89 $97.95 $94.31 $97.00 $92.09 706,539
2021-01-20 $95.91 $96.67 $94.12 $94.74 $89.94 664,921
2021-01-19 $97.58 $97.68 $94.76 $96.29 $91.41 769,292
2021-01-15 $98.42 $98.56 $96.18 $97.20 $92.28 1,018,105
2021-01-14 $99.54 $101.24 $98.99 $99.21 $94.18 1,059,032
2021-01-13 $98.72 $99.60 $98.23 $99.25 $94.22 641,051
2021-01-12 $97.00 $99.63 $96.53 $99.12 $94.10 843,276
2021-01-11 $96.50 $97.93 $96.13 $96.85 $91.94 578,099
2021-01-08 $95.26 $97.53 $95.01 $97.26 $92.33 909,050
2021-01-07 $95.43 $95.59 $94.25 $94.79 $89.99 646,860
2021-01-06 $93.00 $95.48 $93.00 $94.49 $89.70 693,673
2021-01-05 $92.21 $94.27 $92.00 $93.18 $88.46 537,713
2021-01-04 $93.74 $93.74 $90.39 $91.96 $87.30 989,975
2020-12-31 $93.75 $94.19 $92.80 $93.54 $88.80 559,168
2020-12-30 $93.31 $94.84 $93.01 $94.00 $89.24 507,406
2020-12-29 $93.78 $93.80 $92.21 $93.38 $88.65 459,575
2020-12-28 $93.51 $94.15 $92.83 $93.34 $88.61 475,073
2020-12-24 $93.22 $93.34 $92.01 $93.15 $88.43 201,042
2020-12-23 $92.99 $93.45 $91.84 $92.75 $88.05 671,640
2020-12-22 $93.69 $94.24 $92.25 $92.38 $87.70 583,536
2020-12-21 $92.65 $94.80 $91.33 $93.60 $88.86 1,095,548
2020-12-18 $93.75 $94.30 $92.00 $93.81 $89.06 1,873,729
2020-12-17 $94.76 $96.07 $93.03 $93.21 $88.49 934,541
2020-12-16 $92.20 $95.56 $92.00 $94.76 $89.96 1,485,691
2020-12-15 $90.88 $92.76 $89.14 $92.25 $87.58 1,015,900
2020-12-14 $90.17 $91.32 $89.49 $90.11 $85.55 682,729
2020-12-11 $88.18 $89.50 $87.52 $89.00 $84.49 889,462
2020-12-10 $88.18 $89.28 $87.70 $88.68 $84.19 783,709
2020-12-09 $91.05 $91.54 $88.43 $88.76 $84.26 1,367,049
2020-12-08 $89.02 $91.11 $88.84 $89.72 $85.18 701,951
2020-12-07 $90.67 $90.99 $89.40 $89.57 $85.03 1,079,277
2020-12-04 $92.90 $93.71 $90.92 $91.07 $86.46 1,477,757
2020-12-03 $93.90 $95.22 $92.36 $92.66 $87.97 907,267
2020-12-02 $94.77 $94.97 $91.30 $93.93 $89.17 1,192,135
2020-12-01 $94.34 $97.13 $93.80 $96.19 $91.32 1,911,944
2020-11-30 $92.01 $93.25 $90.69 $93.03 $88.32 1,223,378
2020-11-27 $91.89 $93.20 $91.49 $92.32 $87.64 227,885
2020-11-25 $91.55 $92.34 $90.90 $92.14 $87.47 587,620
2020-11-24 $93.44 $94.00 $91.81 $92.10 $87.43 1,117,616
2020-11-23 $93.22 $93.74 $91.88 $92.62 $87.93 679,451
2020-11-20 $91.47 $93.40 $90.74 $93.02 $88.31 832,960
2020-11-19 $91.67 $92.56 $90.24 $91.75 $87.10 628,290
2020-11-18 $91.94 $94.30 $90.99 $92.08 $87.42 1,032,309
2020-11-17 $90.48 $92.47 $89.27 $91.89 $87.24 641,809
2020-11-16 $89.86 $90.94 $87.78 $90.89 $86.29 891,913
2020-11-13 $84.83 $88.67 $84.82 $87.72 $83.28 1,152,514
2020-11-12 $86.38 $86.38 $83.34 $84.22 $79.95 701,143
2020-11-11 $86.33 $87.43 $85.65 $86.53 $82.15 981,927
2020-11-10 $85.72 $87.22 $84.75 $85.65 $81.31 947,819
2020-11-09 $88.08 $88.73 $85.06 $85.40 $81.07 1,742,682
2020-11-06 $84.48 $85.46 $83.18 $84.34 $80.07 588,929
2020-11-05 $83.96 $84.49 $83.02 $84.10 $79.84 818,847
2020-11-04 $84.10 $84.64 $82.23 $82.38 $78.21 839,288
2020-11-03 $83.66 $85.33 $82.34 $84.71 $80.42 755,213
2020-11-02 $83.53 $84.10 $82.01 $82.40 $78.23 839,741
2020-10-30 $82.70 $83.44 $81.69 $82.72 $78.53 1,198,619
2020-10-29 $83.41 $84.87 $82.20 $83.87 $78.97 1,015,989
2020-10-28 $83.65 $84.55 $81.72 $84.04 $79.13 1,717,016
2020-10-27 $84.09 $86.40 $82.67 $85.10 $80.13 2,330,374
2020-10-26 $87.02 $87.90 $82.25 $83.40 $78.53 3,951,220
2020-10-23 $91.95 $92.95 $91.00 $92.00 $86.63 1,971,971
2020-10-22 $87.27 $89.91 $86.56 $89.82 $84.57 1,167,913
2020-10-21 $86.50 $87.78 $86.23 $86.95 $81.87 669,418
2020-10-20 $87.24 $88.09 $86.31 $86.66 $81.60 548,268
2020-10-19 $88.51 $88.88 $86.12 $86.55 $81.50 711,960
2020-10-16 $86.88 $87.85 $86.16 $87.60 $82.48 636,054
2020-10-15 $85.02 $87.04 $84.90 $86.81 $81.74 492,218
2020-10-14 $87.38 $88.14 $85.75 $85.85 $80.84 607,028
2020-10-13 $87.83 $87.83 $86.22 $86.89 $81.82 644,163
2020-10-12 $89.44 $89.66 $87.05 $87.74 $82.62 708,638
2020-10-09 $88.15 $90.00 $88.11 $89.16 $83.95 836,140
2020-10-08 $85.31 $88.00 $85.02 $87.96 $82.82 742,037
2020-10-07 $84.29 $85.17 $83.66 $84.93 $79.97 521,289
2020-10-06 $83.92 $84.99 $82.78 $83.05 $78.20 815,858
2020-10-05 $83.20 $84.58 $82.84 $83.09 $78.24 808,728
2020-10-02 $81.37 $84.13 $80.24 $82.97 $78.12 812,805
2020-10-01 $82.99 $84.61 $82.38 $82.95 $78.11 765,285
2020-09-30 $84.03 $85.82 $82.29 $82.72 $77.89 1,427,836
2020-09-29 $79.18 $81.90 $78.84 $81.24 $76.50 941,636
2020-09-28 $78.00 $78.65 $77.29 $78.25 $73.68 482,437
2020-09-25 $76.05 $77.23 $75.40 $76.97 $72.48 693,748
2020-09-24 $77.26 $77.45 $75.27 $76.16 $71.71 702,509
2020-09-23 $77.92 $79.75 $76.78 $76.88 $72.39 987,499
2020-09-22 $76.12 $77.57 $75.25 $75.45 $71.04 716,814
2020-09-21 $78.42 $78.53 $75.60 $76.07 $71.63 1,066,948
2020-09-18 $80.29 $81.97 $79.51 $79.91 $75.24 1,765,716
2020-09-17 $77.22 $80.59 $77.10 $80.41 $75.71 1,257,111
2020-09-16 $76.78 $80.01 $76.65 $78.51 $73.93 1,105,517
2020-09-15 $77.43 $78.44 $76.40 $77.41 $72.89 1,169,489
2020-09-14 $78.73 $80.43 $77.10 $77.18 $72.67 1,099,914
2020-09-11 $79.29 $79.29 $78.06 $78.65 $74.06 782,183
2020-09-10 $79.05 $80.00 $78.20 $78.57 $73.98 1,098,506
2020-09-09 $78.50 $79.50 $76.77 $78.37 $73.79 1,464,067
2020-09-08 $77.48 $79.19 $77.16 $78.09 $73.53 869,914
2020-09-04 $80.71 $81.00 $78.20 $79.06 $74.44 613,541
2020-09-03 $82.65 $83.26 $79.26 $80.01 $75.34 755,957
2020-09-02 $82.93 $83.14 $80.90 $82.56 $77.74 645,974
2020-09-01 $78.57 $81.93 $78.00 $81.90 $77.12 711,420
2020-08-31 $80.59 $80.60 $78.50 $78.94 $74.33 750,455
2020-08-28 $81.00 $81.36 $79.50 $80.94 $76.21 689,127
2020-08-27 $79.47 $82.08 $79.41 $80.68 $75.97 658,286
2020-08-26 $79.80 $80.00 $78.44 $79.45 $74.81 483,115
2020-08-25 $80.65 $80.65 $78.85 $79.38 $74.74 452,828
2020-08-24 $77.14 $80.30 $76.53 $79.94 $75.27 516,990
2020-08-21 $77.34 $77.92 $76.33 $76.82 $72.33 591,126
2020-08-20 $78.04 $78.20 $76.46 $77.45 $72.93 499,966
2020-08-19 $78.94 $79.94 $78.29 $78.59 $74.00 363,283
2020-08-18 $78.21 $78.93 $77.51 $78.65 $74.06 462,943
2020-08-17 $79.75 $79.75 $77.98 $78.39 $73.81 546,577
2020-08-14 $79.35 $80.17 $78.57 $79.63 $74.98 473,404
2020-08-13 $79.33 $79.94 $78.68 $78.94 $74.33 476,863
2020-08-12 $79.31 $80.39 $78.46 $79.82 $75.16 732,596
2020-08-11 $79.65 $80.45 $78.47 $78.72 $74.12 664,878
2020-08-10 $77.17 $79.05 $76.70 $78.97 $74.36 787,588
2020-08-07 $76.48 $76.76 $75.59 $76.75 $72.27 543,840
2020-08-06 $77.38 $77.66 $76.54 $76.89 $72.40 707,768
2020-08-05 $75.39 $77.42 $75.38 $77.36 $72.84 982,031
2020-08-04 $74.25 $75.22 $73.93 $74.86 $70.49 1,140,534
2020-08-03 $72.96 $74.92 $72.28 $74.87 $70.50 1,113,053
2020-07-31 $72.53 $72.86 $71.07 $72.76 $68.51 1,111,277
2020-07-30 $73.33 $73.88 $72.51 $73.30 $68.38 761,418
2020-07-29 $72.86 $74.58 $72.13 $74.03 $69.06 1,122,956
2020-07-28 $71.81 $73.39 $71.16 $72.41 $67.55 1,411,371
2020-07-27 $75.04 $75.40 $70.78 $71.84 $67.02 5,159,473
2020-07-24 $80.24 $80.80 $77.02 $77.59 $72.38 1,653,489
2020-07-23 $79.56 $80.80 $79.12 $79.80 $74.44 858,478
2020-07-22 $77.28 $79.90 $77.28 $79.15 $73.84 689,132
2020-07-21 $79.03 $80.73 $78.60 $78.83 $73.54 901,643
2020-07-20 $76.98 $78.24 $76.69 $78.00 $72.77 761,483
2020-07-17 $77.83 $78.96 $77.05 $77.49 $72.29 789,211
2020-07-16 $78.00 $79.34 $77.10 $77.51 $72.31 599,232
2020-07-15 $75.40 $78.68 $75.14 $78.33 $73.07 765,412
2020-07-14 $73.65 $74.78 $73.10 $74.62 $69.61 589,827
2020-07-13 $75.00 $75.43 $72.76 $73.61 $68.67 649,253
2020-07-10 $71.51 $74.20 $71.40 $74.18 $69.20 670,515
2020-07-09 $73.10 $73.49 $71.01 $71.50 $66.70 1,182,665
2020-07-08 $73.38 $73.93 $72.17 $73.26 $68.34 595,321
2020-07-07 $74.64 $74.67 $73.16 $73.54 $68.60 680,064
2020-07-06 $75.40 $76.22 $74.09 $74.84 $69.82 743,824
2020-07-02 $76.40 $76.98 $74.33 $74.60 $69.59 692,873
2020-07-01 $74.69 $75.92 $74.38 $74.69 $69.68 731,981
2020-06-30 $73.29 $75.25 $72.40 $74.95 $69.92 981,363
2020-06-29 $72.07 $73.79 $70.85 $73.79 $68.84 1,011,767
2020-06-26 $70.10 $70.82 $69.44 $70.61 $65.87 3,389,788
2020-06-25 $70.26 $70.83 $69.33 $70.36 $65.64 1,235,926
2020-06-24 $72.89 $72.90 $70.18 $70.94 $66.18 999,207
2020-06-23 $74.73 $74.73 $73.12 $73.77 $68.82 697,713
2020-06-22 $71.51 $73.18 $70.37 $73.14 $68.23 1,204,949
2020-06-19 $76.64 $76.64 $71.19 $71.34 $66.55 3,181,993
2020-06-18 $75.51 $76.71 $74.96 $75.16 $70.12 754,976
2020-06-17 $77.33 $77.57 $75.87 $76.65 $71.51 548,765
2020-06-16 $78.07 $78.39 $75.55 $77.11 $71.93 680,989
2020-06-15 $72.36 $76.28 $71.50 $75.51 $70.44 856,272
2020-06-12 $73.58 $74.54 $72.14 $74.30 $69.31 800,538
2020-06-11 $73.50 $73.67 $70.37 $71.08 $66.31 918,795
2020-06-10 $79.09 $79.09 $75.97 $76.12 $71.01 813,792
2020-06-09 $79.84 $80.54 $77.33 $79.21 $73.89 1,110,348
2020-06-08 $81.78 $83.99 $81.55 $83.92 $78.29 1,153,111
2020-06-05 $79.43 $82.19 $79.07 $80.86 $75.43 1,154,612
2020-06-04 $76.63 $77.99 $75.69 $77.06 $71.89 926,978
2020-06-03 $74.29 $77.30 $74.25 $77.19 $72.01 1,307,015
2020-06-02 $73.12 $74.82 $72.91 $73.32 $68.40 1,050,564
2020-06-01 $73.56 $74.21 $72.35 $72.66 $67.78 745,713
2020-05-29 $74.20 $74.30 $72.55 $73.51 $68.58 1,642,011
2020-05-28 $74.07 $74.48 $72.64 $73.46 $68.53 1,289,138
2020-05-27 $73.61 $74.96 $72.24 $73.35 $68.43 1,102,437
2020-05-26 $68.85 $72.66 $68.10 $72.56 $67.69 2,309,280
2020-05-22 $68.68 $68.93 $66.47 $66.69 $62.21 1,010,063
2020-05-21 $68.51 $68.97 $67.42 $68.80 $64.18 690,489
2020-05-20 $69.03 $69.33 $68.17 $68.86 $64.24 677,429
2020-05-19 $68.67 $69.22 $67.37 $67.97 $63.41 848,172
2020-05-18 $67.00 $69.49 $66.80 $68.26 $63.68 1,265,117
2020-05-15 $64.20 $65.28 $62.85 $64.80 $60.45 1,135,138
2020-05-14 $62.20 $64.83 $60.20 $64.62 $60.28 1,064,990
2020-05-13 $65.80 $65.80 $62.01 $62.84 $58.62 1,063,874
2020-05-12 $68.79 $68.81 $65.50 $65.54 $61.14 819,654
2020-05-11 $69.09 $69.46 $67.50 $68.60 $64.00 772,724
2020-05-08 $68.99 $69.92 $68.22 $69.70 $65.02 719,308
2020-05-07 $66.95 $68.93 $66.82 $68.38 $63.79 912,034
2020-05-06 $67.44 $68.94 $65.80 $65.89 $61.47 1,229,383
2020-05-05 $70.49 $70.65 $67.14 $67.21 $62.70 1,212,737
2020-05-04 $68.00 $69.10 $66.62 $69.07 $64.43 1,120,060
2020-05-01 $70.65 $70.98 $68.24 $68.73 $64.12 1,742,475
2020-04-30 $72.77 $73.97 $70.56 $72.21 $67.36 1,860,870
2020-04-29 $75.91 $76.48 $72.45 $72.91 $67.38 3,835,277
2020-04-28 $78.46 $80.49 $77.30 $77.86 $71.96 1,926,539
2020-04-27 $75.70 $77.40 $75.60 $76.76 $70.94 1,045,683
2020-04-24 $73.45 $75.26 $71.75 $74.87 $69.19 1,540,042
2020-04-23 $74.11 $74.69 $72.68 $72.76 $67.24 1,209,573
2020-04-22 $73.66 $74.85 $73.23 $74.15 $68.53 787,346
2020-04-21 $73.58 $75.65 $72.07 $72.34 $66.86 1,267,723
2020-04-20 $74.49 $77.37 $74.25 $75.68 $69.94 1,045,835
2020-04-17 $76.51 $76.51 $74.03 $75.20 $69.50 1,306,707
2020-04-16 $72.25 $73.84 $71.36 $73.01 $67.47 1,349,656
2020-04-15 $70.97 $72.19 $70.08 $71.53 $66.11 1,598,272
2020-04-14 $75.40 $76.74 $73.97 $74.66 $69.00 1,306,936
2020-04-13 $75.10 $75.73 $72.22 $74.22 $68.59 1,003,711
2020-04-09 $75.22 $78.25 $74.26 $75.67 $69.93 1,508,491
2020-04-08 $75.06 $75.93 $72.67 $74.15 $68.53 1,194,033
2020-04-07 $74.72 $75.58 $73.10 $74.41 $68.77 1,919,208
2020-04-06 $70.99 $72.43 $69.75 $71.20 $65.80 1,250,669
2020-04-03 $70.59 $72.15 $66.47 $66.94 $61.86 1,628,367
2020-04-02 $69.84 $71.22 $68.26 $70.43 $65.09 1,468,633
2020-04-01 $68.04 $72.17 $67.25 $70.08 $64.77 2,343,132
2020-03-31 $70.80 $72.76 $70.28 $71.55 $66.13 2,456,363
2020-03-30 $65.21 $72.60 $65.00 $71.48 $66.06 1,841,748
2020-03-27 $64.06 $67.29 $63.71 $65.64 $60.66 1,322,418
2020-03-26 $66.65 $71.22 $65.08 $68.29 $63.11 1,758,802
2020-03-25 $63.82 $69.26 $62.54 $66.79 $61.73 3,121,649
2020-03-24 $55.00 $63.20 $54.85 $63.11 $58.33 3,305,515
2020-03-23 $52.08 $54.78 $49.23 $51.87 $47.94 3,802,558
2020-03-20 $47.98 $50.57 $45.64 $46.11 $42.61 2,739,213
2020-03-19 $46.82 $50.31 $45.03 $47.29 $43.70 2,495,244
2020-03-18 $44.43 $48.36 $41.33 $46.82 $43.27 2,425,848
2020-03-17 $45.90 $48.93 $44.62 $46.75 $43.21 3,130,736
2020-03-16 $49.50 $50.42 $44.69 $44.73 $41.34 2,488,628
2020-03-13 $56.43 $57.79 $52.02 $55.02 $50.85 3,069,041
2020-03-12 $58.54 $59.19 $53.78 $53.79 $49.71 2,547,536
2020-03-11 $64.95 $65.59 $61.88 $62.98 $58.21 2,622,083
2020-03-10 $68.86 $69.14 $63.93 $67.25 $62.15 2,007,950
2020-03-09 $68.48 $69.65 $66.10 $66.23 $61.21 2,254,690
2020-03-06 $71.89 $73.85 $70.93 $72.75 $67.23 1,800,605
2020-03-05 $75.78 $75.94 $73.50 $74.47 $68.82 1,286,263
2020-03-04 $76.50 $77.86 $75.45 $77.85 $71.95 2,367,579
2020-03-03 $78.44 $80.12 $75.37 $75.44 $69.72 2,577,691
2020-03-02 $77.32 $79.53 $76.05 $79.29 $73.28 1,485,892
2020-02-28 $77.00 $78.46 $75.63 $77.25 $71.39 2,288,312
2020-02-27 $81.21 $82.73 $79.41 $79.51 $73.48 2,369,381
2020-02-26 $83.77 $84.89 $82.50 $82.50 $76.25 1,820,210
2020-02-25 $87.45 $87.66 $82.63 $83.01 $76.72 1,565,886
2020-02-24 $87.57 $88.57 $86.78 $87.09 $80.49 2,284,632
2020-02-21 $98.04 $98.06 $89.86 $89.97 $83.15 3,639,026
2020-02-20 $97.56 $98.99 $96.98 $98.88 $91.38 1,339,962
2020-02-19 $97.22 $98.35 $96.28 $97.68 $90.27 1,124,189
2020-02-18 $97.49 $97.63 $95.94 $97.42 $90.03 1,160,391
2020-02-14 $97.27 $98.79 $97.00 $97.71 $90.30 936,877
2020-02-13 $97.56 $97.83 $96.78 $96.99 $89.64 1,373,994
2020-02-12 $99.98 $100.08 $96.77 $98.20 $90.75 2,776,450
2020-02-11 $107.89 $109.50 $100.00 $100.10 $92.51 4,045,936
2020-02-10 $99.43 $101.14 $99.36 $100.90 $93.25 1,118,611
2020-02-07 $102.28 $102.48 $99.17 $99.74 $92.18 1,849,004
2020-02-06 $105.50 $105.50 $102.17 $102.49 $94.72 1,566,345
2020-02-05 $104.95 $105.42 $103.63 $105.07 $97.10 914,445
2020-02-04 $103.05 $104.85 $103.01 $103.91 $96.03 991,204
2020-02-03 $102.69 $103.08 $101.69 $101.77 $94.05 642,227
2020-01-31 $102.84 $103.35 $101.33 $101.87 $94.15 923,047
2020-01-30 $103.07 $103.69 $101.76 $102.91 $95.11 1,166,668
2020-01-29 $104.79 $105.47 $104.22 $104.29 $95.75 714,134
2020-01-28 $103.97 $105.67 $103.36 $104.99 $96.39 658,926
2020-01-27 $102.95 $104.06 $102.61 $103.64 $95.15 931,459
2020-01-24 $105.28 $105.65 $104.37 $104.68 $96.11 1,217,452
2020-01-23 $105.01 $106.03 $104.30 $105.48 $96.84 818,187
2020-01-22 $105.00 $106.25 $104.75 $105.78 $97.12 875,065
2020-01-21 $105.00 $105.09 $103.14 $104.71 $96.14 753,128
2020-01-17 $104.38 $105.46 $104.23 $105.13 $96.52 1,164,383
2020-01-16 $103.66 $104.53 $103.07 $103.62 $95.14 868,245
2020-01-15 $102.05 $103.34 $100.62 $103.03 $94.59 1,972,008
2020-01-14 $104.77 $105.94 $103.51 $105.25 $96.63 1,646,804
2020-01-13 $101.84 $104.97 $101.35 $104.86 $96.27 900,389
2020-01-10 $104.12 $104.12 $101.51 $101.68 $93.35 1,096,199
2020-01-09 $104.89 $105.17 $103.32 $103.90 $95.39 683,336
2020-01-08 $103.88 $105.89 $103.40 $104.95 $96.36 920,884
2020-01-07 $105.01 $105.01 $102.76 $103.39 $94.92 984,942
2020-01-06 $104.34 $105.40 $103.35 $105.36 $96.73 779,723
2020-01-03 $103.92 $105.50 $103.64 $105.05 $96.45 708,087
2020-01-02 $106.17 $106.18 $104.30 $105.33 $96.71 980,144
2019-12-31 $105.19 $106.27 $105.19 $105.61 $96.96 531,137
2019-12-30 $105.77 $106.25 $104.45 $105.18 $96.57 521,497
2019-12-27 $105.06 $106.00 $104.74 $105.76 $97.10 458,204
2019-12-26 $105.69 $105.74 $104.70 $104.96 $96.37 533,027
2019-12-24 $105.01 $105.27 $104.54 $105.10 $96.49 190,201
2019-12-23 $104.16 $105.31 $104.08 $105.21 $96.60 772,490
2019-12-20 $104.71 $105.55 $103.47 $103.59 $95.11 4,982,538
2019-12-19 $103.80 $104.68 $103.17 $104.38 $95.83 811,488
2019-12-18 $102.78 $103.60 $102.10 $103.52 $95.04 899,046
2019-12-17 $102.73 $103.20 $101.75 $102.89 $94.47 753,466
2019-12-16 $104.66 $104.92 $102.12 $102.26 $93.89 1,311,919
2019-12-13 $102.88 $104.57 $101.89 $103.92 $95.41 1,090,591
2019-12-12 $100.37 $102.99 $99.93 $102.76 $94.35 1,164,907
2019-12-11 $99.65 $100.90 $99.60 $100.37 $92.15 500,391
2019-12-10 $100.77 $101.01 $99.27 $99.93 $91.75 770,598
2019-12-09 $101.25 $101.37 $100.40 $100.70 $92.45 807,647
2019-12-06 $101.05 $101.50 $100.43 $101.00 $92.73 743,611
2019-12-05 $100.11 $100.46 $99.44 $100.31 $92.10 874,788
2019-12-04 $99.39 $100.20 $99.39 $99.46 $91.32 698,252
2019-12-03 $99.22 $99.96 $98.07 $99.23 $91.10 1,003,577
2019-12-02 $102.60 $102.72 $100.07 $100.49 $92.26 1,257,919
2019-11-29 $102.17 $102.62 $101.19 $101.70 $93.37 652,332
2019-11-27 $101.00 $102.70 $100.50 $101.93 $93.58 1,269,416
2019-11-26 $99.96 $100.96 $98.68 $100.44 $92.22 2,623,607
2019-11-25 $98.50 $99.94 $98.21 $99.19 $91.07 2,049,794
2019-11-22 $95.90 $96.92 $95.56 $96.12 $88.25 1,266,706
2019-11-21 $94.96 $96.82 $94.42 $95.42 $87.61 1,736,864
2019-11-20 $95.11 $95.55 $94.00 $94.91 $87.14 1,445,867
2019-11-19 $95.70 $95.74 $95.10 $95.25 $87.45 1,168,223
2019-11-18 $95.02 $95.76 $94.55 $95.36 $87.55 1,538,893
2019-11-15 $95.60 $96.19 $95.03 $95.41 $87.60 1,272,490
2019-11-14 $94.00 $95.43 $93.51 $95.33 $87.52 1,011,896
2019-11-13 $94.33 $94.68 $93.83 $94.00 $86.30 1,152,489
2019-11-12 $95.73 $95.90 $94.00 $94.40 $86.67 1,338,261
2019-11-11 $95.13 $95.99 $94.81 $95.51 $87.69 728,101
2019-11-08 $95.54 $96.00 $94.36 $95.53 $87.71 1,989,752
2019-11-07 $95.66 $96.67 $94.77 $95.21 $87.41 1,950,851
2019-11-06 $93.34 $95.67 $92.59 $94.86 $87.09 8,408,657
2019-11-05 $96.07 $99.24 $95.78 $95.79 $87.95 2,396,925
2019-11-04 $96.58 $98.26 $96.30 $97.70 $89.70 901,954
2019-11-01 $97.79 $98.06 $96.29 $96.44 $88.54 1,098,137
2019-10-31 $98.43 $98.94 $96.80 $97.31 $89.34 1,150,111
2019-10-30 $98.22 $99.40 $97.16 $99.29 $90.53 1,366,544
2019-10-29 $96.16 $98.98 $95.64 $98.64 $89.93 2,562,717
2019-10-28 $96.26 $97.26 $96.15 $96.64 $88.11 1,520,434
2019-10-25 $96.15 $96.39 $94.19 $96.01 $87.54 2,250,174
2019-10-24 $99.29 $99.51 $95.60 $96.16 $87.67 2,433,627
2019-10-23 $100.15 $101.75 $98.06 $99.40 $90.63 3,211,851
2019-10-22 $101.01 $104.95 $98.85 $100.02 $91.19 6,950,781
2019-10-21 $122.93 $122.93 $119.40 $120.16 $109.56 2,064,554
2019-10-18 $122.30 $123.05 $121.53 $121.96 $111.20 911,320
2019-10-17 $122.34 $122.97 $121.58 $122.39 $111.59 802,442
2019-10-16 $121.49 $122.58 $121.11 $121.99 $111.22 647,356
2019-10-15 $121.60 $122.48 $121.35 $121.96 $111.20 546,760
2019-10-14 $120.67 $121.64 $120.21 $120.90 $110.23 509,110
2019-10-11 $120.47 $122.10 $120.03 $121.29 $110.59 611,865
2019-10-10 $118.17 $119.70 $117.54 $119.45 $108.91 625,801
2019-10-09 $117.35 $118.89 $117.02 $118.16 $107.73 545,107
2019-10-08 $117.02 $118.10 $116.65 $116.69 $106.39 604,025
2019-10-07 $117.80 $118.20 $116.50 $117.66 $107.28 435,935
2019-10-04 $116.43 $118.47 $116.43 $118.24 $107.80 513,067
2019-10-03 $115.01 $116.60 $113.94 $116.60 $106.31 497,812
2019-10-02 $116.51 $117.59 $113.95 $115.31 $105.13 664,463
2019-10-01 $118.95 $119.93 $116.58 $117.10 $106.77 653,022
2019-09-30 $119.07 $119.92 $118.63 $118.69 $108.22 679,867
2019-09-27 $118.44 $119.53 $117.82 $118.82 $108.33 541,879
2019-09-26 $118.55 $118.62 $117.25 $117.40 $107.04 501,725
2019-09-25 $117.08 $119.41 $116.62 $118.81 $108.32 531,669
2019-09-24 $119.10 $119.45 $116.41 $117.00 $106.67 601,117
2019-09-23 $117.73 $119.37 $117.28 $118.08 $107.66 538,524
2019-09-20 $120.10 $121.14 $117.41 $117.63 $107.25 2,512,081
2019-09-19 $120.33 $121.37 $119.72 $120.92 $110.25 1,042,991
2019-09-18 $119.31 $119.79 $118.23 $119.65 $109.09 817,501
2019-09-17 $120.01 $120.01 $118.52 $119.30 $108.77 738,012
2019-09-16 $118.58 $120.38 $118.13 $119.07 $108.56 433,743
2019-09-13 $119.68 $121.48 $119.64 $119.78 $109.21 601,393
2019-09-12 $117.66 $120.99 $117.66 $119.64 $109.08 850,590
2019-09-11 $116.22 $117.61 $115.01 $117.49 $107.12 755,538
2019-09-10 $114.73 $118.68 $114.22 $116.55 $106.26 1,088,695
2019-09-09 $112.70 $114.40 $111.79 $113.94 $103.88 580,566
2019-09-06 $110.77 $112.49 $110.52 $112.40 $102.48 677,607
2019-09-05 $111.31 $112.43 $110.05 $110.99 $101.19 683,751
2019-09-04 $110.29 $110.96 $108.79 $109.57 $99.90 620,280
2019-09-03 $109.82 $110.27 $108.09 $109.39 $99.74 721,598
2019-08-30 $111.04 $111.34 $109.86 $110.47 $100.72 679,410
2019-08-29 $109.48 $110.73 $108.93 $110.14 $100.42 505,295
2019-08-28 $106.78 $108.63 $103.04 $108.27 $98.71 551,605
2019-08-27 $107.85 $108.55 $106.87 $107.26 $97.79 858,696
2019-08-26 $105.49 $107.86 $104.79 $107.20 $97.74 1,026,086
2019-08-23 $106.95 $108.69 $103.76 $104.13 $94.94 2,048,036
2019-08-22 $115.39 $115.67 $112.92 $114.35 $104.26 517,643
2019-08-21 $115.95 $116.61 $114.56 $115.50 $105.31 375,120
2019-08-20 $114.43 $115.02 $114.21 $114.39 $104.29 422,832
2019-08-19 $115.63 $116.23 $114.16 $114.95 $104.81 580,950
2019-08-16 $114.44 $114.92 $113.57 $114.37 $104.28 614,988
2019-08-15 $115.06 $115.06 $112.22 $113.14 $103.15 609,599
2019-08-14 $114.20 $115.04 $113.33 $114.41 $104.31 975,565
2019-08-13 $112.98 $120.97 $112.11 $116.25 $105.99 1,626,426
2019-08-12 $113.93 $114.37 $112.55 $113.14 $103.15 512,983
2019-08-09 $115.11 $116.17 $113.69 $114.53 $104.42 720,198
2019-08-08 $114.95 $116.70 $114.26 $116.64 $106.35 867,777
2019-08-07 $111.14 $113.94 $109.79 $113.76 $103.72 830,250
2019-08-06 $111.66 $113.08 $110.90 $112.98 $103.01 1,103,242
2019-08-05 $111.90 $111.96 $109.83 $111.41 $101.58 1,499,865
2019-08-02 $114.41 $114.83 $111.61 $113.51 $103.49 1,859,592
2019-08-01 $121.59 $122.19 $114.61 $114.83 $104.70 2,472,644
2019-07-31 $123.11 $123.89 $120.32 $121.16 $110.47 1,230,400
2019-07-30 $125.24 $126.87 $122.66 $124.38 $112.77 1,217,176
2019-07-29 $123.84 $126.29 $123.73 $126.07 $114.30 958,732
2019-07-26 $123.64 $124.33 $122.61 $123.67 $112.13 1,205,947
2019-07-25 $121.88 $123.63 $121.38 $122.19 $110.78 1,201,186
2019-07-24 $118.61 $121.93 $118.56 $121.83 $110.46 1,716,633
2019-07-23 $115.87 $119.96 $114.50 $119.31 $108.17 3,924,500
2019-07-22 $108.12 $108.94 $107.69 $108.51 $98.38 1,618,398
2019-07-19 $109.58 $109.58 $107.64 $107.66 $97.61 1,047,933
2019-07-18 $108.37 $109.85 $108.11 $109.38 $99.17 1,002,520
2019-07-17 $110.00 $110.01 $108.39 $108.61 $98.47 751,236
2019-07-16 $109.80 $110.65 $109.45 $109.85 $99.60 780,943
2019-07-15 $109.32 $111.76 $108.23 $109.64 $99.41 795,393
2019-07-12 $108.00 $109.77 $107.99 $109.27 $99.07 957,336
2019-07-11 $108.62 $108.62 $106.46 $107.61 $97.57 747,704
2019-07-10 $108.36 $108.65 $107.98 $108.30 $98.19 792,533
2019-07-09 $107.64 $108.72 $106.61 $108.22 $98.12 629,203
2019-07-08 $106.33 $108.41 $106.33 $108.17 $98.07 900,063
2019-07-05 $105.83 $107.08 $105.68 $106.92 $96.94 720,663
2019-07-03 $104.91 $107.10 $104.91 $106.39 $96.46 788,138
2019-07-02 $106.37 $106.62 $104.47 $104.69 $94.92 683,583
2019-07-01 $106.70 $107.90 $105.91 $106.42 $96.49 935,572
2019-06-28 $106.03 $107.14 $105.36 $105.68 $95.82 1,782,313
2019-06-27 $105.76 $106.97 $105.41 $105.92 $96.03 453,723
2019-06-26 $105.49 $107.17 $105.29 $105.41 $95.57 638,695
2019-06-25 $106.15 $106.50 $104.78 $105.12 $95.31 1,428,675
2019-06-24 $107.74 $108.12 $106.26 $106.39 $96.46 571,571
2019-06-21 $107.93 $108.12 $106.53 $107.27 $97.26 1,042,962
2019-06-20 $108.64 $108.86 $107.38 $107.90 $97.83 672,626
2019-06-19 $107.89 $108.23 $106.06 $107.33 $97.31 693,413
2019-06-18 $108.00 $108.58 $106.55 $107.88 $97.81 498,221
2019-06-17 $107.81 $107.81 $106.31 $106.59 $96.64 672,405
2019-06-14 $107.13 $107.71 $106.87 $107.46 $97.43 556,838
2019-06-13 $107.11 $107.96 $106.79 $107.52 $97.48 951,275
2019-06-12 $105.84 $106.81 $105.54 $106.75 $96.79 628,128
2019-06-11 $106.56 $107.62 $105.54 $105.68 $95.82 1,222,907
2019-06-10 $106.21 $108.00 $105.24 $105.74 $95.87 1,075,144
2019-06-07 $104.99 $106.25 $104.26 $105.92 $96.03 736,361
2019-06-06 $103.36 $104.92 $102.98 $104.46 $94.71 708,805
2019-06-05 $103.35 $104.22 $101.97 $103.49 $93.83 699,347
2019-06-04 $99.08 $103.17 $98.82 $103.04 $93.42 1,407,655
2019-06-03 $95.21 $97.72 $94.58 $97.07 $88.01 886,307
2019-05-31 $96.46 $97.21 $95.10 $95.14 $86.26 848,957
2019-05-30 $97.39 $98.64 $96.85 $98.02 $88.87 506,299
2019-05-29 $97.30 $97.73 $96.51 $97.14 $88.07 668,958
2019-05-28 $98.74 $99.27 $97.82 $97.86 $88.73 779,101
2019-05-24 $98.21 $99.43 $97.92 $98.32 $89.14 532,779
2019-05-23 $98.18 $99.01 $97.41 $97.93 $88.79 1,476,768
2019-05-22 $96.78 $99.37 $96.70 $99.07 $89.82 1,324,303
2019-05-21 $96.24 $97.39 $95.86 $97.01 $87.95 645,586
2019-05-20 $96.39 $96.65 $95.53 $96.14 $87.17 896,552
2019-05-17 $97.84 $98.89 $96.79 $97.15 $88.08 1,274,401
2019-05-16 $97.51 $98.50 $97.10 $98.28 $89.11 849,952
2019-05-15 $96.75 $98.36 $96.22 $97.40 $88.31 982,444
2019-05-14 $96.44 $98.10 $96.01 $96.77 $87.74 752,854
2019-05-13 $98.52 $98.52 $95.74 $95.97 $87.01 1,364,462
2019-05-10 $100.17 $101.04 $98.50 $100.69 $91.29 748,922
2019-05-09 $100.29 $100.69 $98.96 $100.46 $91.08 878,660
2019-05-08 $100.90 $101.84 $100.25 $100.81 $91.40 684,536
2019-05-07 $102.95 $103.74 $101.02 $101.19 $91.74 1,373,014
2019-05-06 $102.94 $104.36 $101.78 $103.69 $94.01 1,439,836
2019-05-03 $104.00 $105.00 $102.34 $104.75 $94.97 1,177,364
2019-05-02 $102.03 $103.67 $101.98 $103.55 $93.88 1,565,480
2019-05-01 $101.90 $103.15 $101.84 $102.09 $92.56 993,830
2019-04-30 $101.29 $101.90 $100.62 $101.86 $92.35 1,026,186
2019-04-29 $102.62 $103.60 $100.69 $101.72 $91.61 1,686,111
2019-04-26 $102.00 $103.34 $101.87 $102.59 $92.40 1,176,638
2019-04-25 $99.84 $102.98 $98.99 $101.48 $91.40 1,552,558
2019-04-24 $100.99 $103.52 $100.55 $103.18 $92.93 3,572,434
2019-04-23 $100.30 $102.87 $99.03 $100.65 $90.65 7,378,304
2019-04-22 $88.42 $89.30 $87.92 $88.11 $79.36 966,323
2019-04-18 $90.38 $90.38 $88.53 $88.78 $79.96 1,172,896
2019-04-17 $89.58 $90.57 $87.20 $90.18 $81.22 1,037,062
2019-04-16 $88.09 $89.71 $88.08 $89.68 $80.77 1,011,756
2019-04-15 $87.58 $88.04 $87.48 $87.91 $79.18 719,566
2019-04-12 $86.14 $87.62 $86.04 $87.57 $78.87 953,561
2019-04-11 $85.89 $86.27 $85.36 $85.85 $77.32 527,957
2019-04-10 $85.16 $85.83 $84.81 $85.60 $77.10 568,932
2019-04-09 $86.37 $86.37 $84.75 $85.15 $76.69 1,356,614
2019-04-08 $86.27 $86.66 $86.04 $86.53 $77.93 541,241
2019-04-05 $86.25 $86.67 $86.08 $86.56 $77.96 589,931
2019-04-04 $85.23 $86.36 $85.00 $86.03 $77.48 1,303,770
2019-04-03 $85.41 $86.04 $84.61 $85.26 $76.79 745,549
2019-04-02 $85.57 $85.74 $84.96 $85.12 $76.66 569,286
2019-04-01 $85.46 $85.86 $85.02 $85.68 $77.17 925,697
2019-03-29 $85.82 $85.89 $84.96 $85.02 $76.57 1,204,385
2019-03-28 $85.05 $85.75 $84.98 $85.56 $77.06 778,377
2019-03-27 $84.72 $85.43 $84.00 $84.87 $76.44 801,695
2019-03-26 $84.44 $84.89 $83.97 $84.68 $76.27 622,362
2019-03-25 $83.29 $84.15 $83.04 $83.96 $75.62 653,259
2019-03-22 $84.82 $85.00 $82.87 $83.51 $75.21 1,100,570
2019-03-21 $85.18 $85.33 $84.29 $84.97 $76.53 942,855
2019-03-20 $86.68 $87.34 $85.51 $85.81 $77.28 617,462
2019-03-19 $87.17 $88.14 $86.60 $86.93 $78.29 566,933
2019-03-18 $86.81 $87.60 $86.35 $87.10 $78.45 694,803
2019-03-15 $86.62 $87.26 $86.40 $86.72 $78.10 1,393,899
2019-03-14 $86.95 $87.34 $86.45 $86.51 $77.91 624,958
2019-03-13 $86.83 $87.51 $86.61 $86.83 $78.20 1,016,520
2019-03-12 $87.00 $87.33 $86.07 $86.65 $78.04 1,181,373
2019-03-11 $87.22 $87.47 $86.81 $87.08 $78.43 979,880
2019-03-08 $86.38 $87.28 $85.96 $87.05 $78.40 808,390
2019-03-07 $87.74 $87.80 $86.23 $86.70 $78.09 1,230,318
2019-03-06 $88.42 $89.03 $87.96 $88.09 $79.34 662,744
2019-03-05 $88.90 $89.36 $88.44 $88.51 $79.72 711,585
2019-03-04 $88.63 $90.04 $87.81 $88.66 $79.85 1,375,056
2019-03-01 $85.79 $88.24 $85.70 $88.02 $79.27 1,880,740
2019-02-28 $84.30 $85.12 $82.88 $84.90 $76.46 2,428,642
2019-02-27 $84.15 $85.09 $84.15 $84.48 $76.09 1,408,309
2019-02-26 $85.91 $86.30 $84.59 $84.64 $76.23 906,237
2019-02-25 $86.51 $86.89 $85.62 $86.17 $77.61 959,278
2019-02-22 $86.33 $86.58 $85.68 $86.00 $77.46 1,745,863
2019-02-21 $86.65 $86.95 $86.09 $86.29 $77.72 960,376
2019-02-20 $87.56 $87.56 $86.17 $86.92 $78.28 1,307,230
2019-02-19 $86.45 $87.50 $85.81 $87.46 $78.77 1,550,630
2019-02-15 $90.24 $90.24 $83.53 $86.40 $77.82 4,487,907
2019-02-14 $89.64 $90.07 $88.86 $89.75 $80.83 862,953
2019-02-13 $89.56 $90.27 $88.75 $89.97 $81.03 1,346,421
2019-02-12 $89.38 $90.63 $89.14 $89.57 $80.67 1,412,951
2019-02-11 $90.49 $90.68 $88.25 $88.88 $80.05 1,702,064
2019-02-08 $89.66 $93.19 $85.55 $89.39 $80.51 6,386,405
2019-02-07 $90.60 $90.63 $88.89 $90.25 $81.28 2,076,464
2019-02-06 $91.42 $91.47 $90.46 $91.00 $81.96 1,143,230
2019-02-05 $91.58 $91.98 $90.94 $91.50 $82.41 1,039,749
2019-02-04 $90.58 $91.81 $90.34 $91.35 $82.27 1,122,335
2019-02-01 $90.54 $91.01 $89.66 $90.78 $81.76 1,454,230
2019-01-31 $90.54 $91.38 $89.35 $90.56 $81.56 969,754
2019-01-30 $90.98 $91.54 $90.04 $91.05 $81.44 747,513
2019-01-29 $90.70 $90.92 $89.96 $90.63 $81.06 885,922
2019-01-28 $89.11 $90.88 $89.11 $90.73 $81.15 665,857
2019-01-25 $89.96 $90.49 $89.33 $90.13 $80.61 932,554
2019-01-24 $88.26 $89.55 $87.79 $89.40 $79.96 814,320
2019-01-23 $89.14 $89.29 $87.84 $88.20 $78.89 1,092,532
2019-01-22 $88.66 $89.30 $87.34 $89.06 $79.66 856,508
2019-01-18 $88.70 $89.19 $87.94 $88.85 $79.47 1,030,049
2019-01-17 $86.92 $88.65 $86.84 $88.39 $79.06 889,985
2019-01-16 $87.66 $87.90 $86.69 $87.08 $77.89 759,382
2019-01-15 $86.35 $87.81 $86.00 $87.75 $78.49 802,235
2019-01-14 $86.65 $87.75 $85.80 $86.49 $77.36 996,414
2019-01-11 $85.08 $86.97 $84.90 $86.92 $77.74 873,145
2019-01-10 $84.50 $85.55 $83.78 $85.25 $76.25 973,315
2019-01-09 $85.41 $86.34 $83.63 $85.17 $76.18 942,487
2019-01-08 $84.16 $85.82 $84.16 $85.41 $76.39 1,888,119
2019-01-07 $80.75 $83.87 $80.30 $83.29 $74.50 1,951,587
2019-01-04 $79.25 $82.31 $78.09 $80.79 $72.26 2,072,355
2019-01-03 $79.58 $80.08 $77.34 $77.90 $69.68 1,472,655
2019-01-02 $79.89 $81.05 $79.26 $79.98 $71.54 1,758,976
2018-12-31 $81.29 $81.63 $80.14 $81.25 $72.67 1,147,096
2018-12-28 $81.45 $82.18 $80.76 $81.13 $72.56 749,392
2018-12-27 $79.67 $81.44 $78.38 $81.39 $72.80 843,292
2018-12-26 $78.84 $81.14 $78.18 $81.07 $72.51 992,771
2018-12-24 $78.20 $78.99 $76.84 $78.02 $69.78 630,286
2018-12-21 $79.30 $81.10 $77.79 $78.11 $69.86 1,983,688
2018-12-20 $80.08 $80.77 $78.01 $79.09 $70.74 1,413,740
2018-12-19 $82.24 $82.73 $79.21 $80.50 $72.00 1,768,849
2018-12-18 $83.88 $84.14 $81.82 $82.30 $73.61 1,294,184
2018-12-17 $83.83 $85.45 $82.86 $83.59 $74.76 1,713,719
2018-12-14 $83.02 $84.86 $82.51 $84.06 $75.19 1,172,350
2018-12-13 $84.81 $85.38 $83.57 $83.76 $74.92 1,058,708
2018-12-12 $85.00 $85.70 $84.53 $84.83 $75.87 869,529
2018-12-11 $85.05 $85.93 $83.49 $83.86 $75.01 1,096,717
2018-12-10 $83.58 $84.12 $81.81 $84.00 $75.13 1,349,777
2018-12-07 $86.67 $87.98 $83.29 $83.93 $75.07 1,589,856
2018-12-06 $87.35 $87.83 $85.37 $87.49 $78.25 2,250,854
2018-12-04 $89.54 $90.24 $87.95 $88.41 $79.08 1,668,530
2018-12-03 $91.47 $91.51 $88.60 $89.87 $80.38 4,108,988
2018-11-30 $96.98 $97.45 $90.97 $91.00 $81.39 3,746,829
2018-11-29 $95.96 $97.44 $95.42 $96.85 $86.62 777,110
2018-11-28 $95.80 $96.95 $95.36 $96.48 $86.29 881,723
2018-11-27 $96.99 $97.45 $94.62 $95.60 $85.51 948,831
2018-11-26 $97.11 $98.28 $96.51 $97.53 $87.23 1,346,101
2018-11-23 $93.68 $96.55 $93.65 $96.03 $85.89 375,564
2018-11-21 $94.36 $95.45 $93.93 $94.20 $84.25 662,776
2018-11-20 $94.32 $95.04 $93.48 $93.96 $84.04 1,048,520
2018-11-19 $97.75 $98.04 $94.51 $94.89 $84.87 1,274,101
2018-11-16 $97.00 $97.99 $96.68 $97.71 $87.39 1,201,082
2018-11-15 $95.93 $98.09 $95.17 $97.56 $87.26 1,109,924
2018-11-14 $96.21 $97.90 $95.77 $96.69 $86.48 854,629
2018-11-13 $96.00 $97.25 $95.31 $95.56 $85.47 674,458
2018-11-12 $97.09 $97.19 $95.58 $95.66 $85.56 845,786
2018-11-09 $98.21 $98.93 $96.70 $97.32 $87.05 1,109,712
2018-11-08 $100.15 $100.82 $98.25 $98.40 $88.01 1,044,715
2018-11-07 $98.94 $100.85 $98.80 $100.40 $89.80 973,071
2018-11-06 $97.52 $98.94 $97.52 $98.83 $88.40 662,096
2018-11-05 $98.31 $99.00 $96.83 $97.87 $87.54 1,185,545
2018-11-02 $97.87 $99.37 $97.23 $98.29 $87.91 1,468,211
2018-11-01 $92.05 $97.57 $92.05 $97.55 $87.25 2,048,061
2018-10-31 $91.86 $93.21 $89.89 $91.71 $82.03 2,712,938
2018-10-30 $92.10 $93.50 $91.25 $91.84 $81.58 1,344,019
2018-10-29 $93.66 $94.33 $91.27 $92.03 $81.75 1,373,039
2018-10-26 $91.44 $94.09 $91.00 $92.71 $82.36 1,544,124
2018-10-25 $92.29 $93.83 $91.94 $93.50 $83.06 1,416,990
2018-10-24 $93.59 $94.33 $91.98 $92.05 $81.77 1,862,492
2018-10-23 $93.50 $94.29 $90.50 $94.06 $83.56 3,557,065
2018-10-22 $90.44 $95.75 $90.27 $95.01 $84.40 7,593,773
2018-10-19 $99.12 $100.19 $95.69 $98.04 $87.09 3,348,473
2018-10-18 $100.13 $100.69 $97.97 $98.49 $87.49 1,024,801
2018-10-17 $101.51 $101.91 $100.10 $100.89 $89.62 659,552
2018-10-16 $99.41 $102.07 $98.96 $101.91 $90.53 1,004,906
2018-10-15 $97.89 $99.12 $97.31 $98.81 $87.77 846,117
2018-10-12 $98.54 $99.73 $96.87 $98.31 $87.33 945,198
2018-10-11 $98.03 $99.56 $97.66 $97.81 $86.89 1,240,735
2018-10-10 $100.54 $100.54 $98.34 $98.37 $87.38 1,584,791
2018-10-09 $100.55 $101.59 $100.17 $100.70 $89.45 621,377
2018-10-08 $101.45 $101.74 $100.30 $100.75 $89.50 871,112
2018-10-05 $102.46 $103.90 $100.55 $101.64 $90.29 1,010,908
2018-10-04 $103.41 $103.98 $100.68 $101.44 $90.11 1,383,621
2018-10-03 $105.35 $105.56 $102.95 $103.53 $91.97 1,248,066
2018-10-02 $107.56 $107.56 $104.91 $105.14 $93.40 972,783
2018-10-01 $106.11 $107.57 $105.01 $105.69 $93.89 1,447,018
2018-09-28 $105.92 $106.70 $104.85 $105.12 $93.38 1,253,483
2018-09-27 $106.42 $107.16 $105.91 $105.98 $94.14 687,977
2018-09-26 $105.40 $107.38 $105.35 $106.39 $94.51 737,397
2018-09-25 $106.35 $107.47 $105.46 $105.56 $93.77 1,005,128
2018-09-24 $107.10 $107.30 $105.40 $106.21 $94.35 827,581
2018-09-21 $107.43 $107.84 $106.79 $107.46 $95.46 1,875,887
2018-09-20 $108.92 $109.21 $106.86 $107.01 $95.06 1,071,238
2018-09-19 $107.80 $109.60 $107.26 $108.99 $96.82 1,865,179
2018-09-18 $105.81 $107.72 $105.51 $107.62 $95.60 1,542,174
2018-09-17 $105.34 $106.37 $105.28 $105.81 $93.99 1,272,739
2018-09-14 $104.38 $105.93 $104.16 $105.59 $93.80 1,224,476
2018-09-13 $103.00 $103.80 $102.56 $103.34 $91.80 595,647
2018-09-12 $101.39 $103.43 $101.21 $102.88 $91.39 851,327
2018-09-11 $102.66 $103.42 $101.22 $101.57 $90.23 604,114
2018-09-10 $101.28 $103.04 $101.28 $102.89 $91.40 1,071,064
2018-09-07 $100.79 $101.25 $100.25 $101.00 $89.72 824,296
2018-09-06 $100.24 $101.61 $100.24 $101.03 $89.75 899,518
2018-09-05 $99.25 $100.55 $99.25 $100.09 $88.91 1,243,386
2018-09-04 $98.75 $99.51 $98.65 $99.29 $88.20 1,108,609
2018-08-31 $100.11 $100.68 $98.07 $99.31 $88.22 973,945
2018-08-30 $100.89 $101.27 $99.70 $99.79 $88.65 532,417
2018-08-29 $100.83 $101.66 $99.65 $100.82 $89.56 611,458
2018-08-28 $101.48 $102.52 $101.48 $101.85 $90.48 736,288
2018-08-27 $101.40 $102.02 $101.21 $101.71 $90.35 679,017
2018-08-24 $100.31 $101.23 $99.74 $100.99 $89.71 563,002
2018-08-23 $100.49 $100.82 $99.48 $99.93 $88.77 492,550
2018-08-22 $99.83 $100.78 $99.45 $100.49 $89.27 504,295
2018-08-21 $99.66 $101.42 $99.65 $100.13 $88.95 1,042,657
2018-08-20 $98.79 $99.93 $98.45 $99.65 $88.52 719,761
2018-08-17 $98.31 $99.13 $98.12 $98.53 $87.53 930,071
2018-08-16 $98.71 $98.76 $97.64 $98.24 $87.27 669,121
2018-08-15 $97.90 $98.89 $97.39 $98.71 $87.69 705,008
2018-08-14 $98.02 $98.72 $97.90 $98.13 $87.17 548,273
2018-08-13 $98.36 $98.36 $97.40 $97.94 $87.00 492,697
2018-08-10 $97.77 $98.38 $97.22 $97.82 $86.90 621,737
2018-08-09 $97.70 $98.68 $97.24 $98.33 $87.35 595,752
2018-08-08 $99.40 $99.44 $97.32 $97.68 $86.77 681,129
2018-08-07 $99.41 $99.58 $98.65 $98.96 $87.91 466,366
2018-08-06 $99.35 $99.70 $98.75 $99.21 $88.13 837,267
2018-08-03 $99.00 $100.50 $98.30 $99.53 $88.41 793,523
2018-08-02 $98.81 $99.92 $98.27 $98.66 $87.64 995,566
2018-08-01 $99.38 $99.38 $97.97 $98.82 $87.78 785,031
2018-07-31 $98.77 $99.93 $96.17 $99.61 $88.49 1,389,717
2018-07-30 $100.86 $101.18 $99.01 $99.20 $87.57 1,064,223
2018-07-27 $100.94 $101.55 $99.70 $101.31 $89.43 1,526,873
2018-07-26 $100.55 $101.92 $99.84 $100.86 $89.03 1,749,716
2018-07-25 $101.01 $102.06 $100.56 $101.67 $89.75 1,494,126
2018-07-24 $105.19 $105.97 $100.43 $101.11 $89.25 3,966,990
2018-07-23 $104.78 $107.58 $100.08 $106.04 $93.61 9,757,436
2018-07-20 $93.39 $94.05 $92.57 $93.93 $82.92 1,629,637
2018-07-19 $93.63 $94.10 $92.46 $93.69 $82.70 1,243,341
2018-07-18 $93.95 $94.35 $93.15 $93.64 $82.66 823,309
2018-07-17 $93.99 $94.51 $93.47 $94.02 $82.99 1,669,480
2018-07-16 $94.45 $95.14 $93.67 $94.35 $83.29 2,469,711
2018-07-13 $97.18 $97.53 $96.01 $96.52 $85.20 675,607
2018-07-12 $97.11 $97.54 $96.95 $97.40 $85.98 794,464
2018-07-11 $95.96 $97.14 $95.96 $96.73 $85.39 807,044
2018-07-10 $96.78 $97.38 $96.47 $96.59 $85.26 1,052,641
2018-07-09 $96.19 $97.04 $95.78 $96.74 $85.40 985,126
2018-07-06 $95.77 $96.26 $95.44 $96.05 $84.79 1,141,764
2018-07-05 $93.16 $95.38 $93.16 $95.31 $84.13 1,930,846
2018-07-03 $92.87 $93.34 $92.61 $93.16 $82.24 1,126,945
2018-07-02 $91.75 $93.05 $91.70 $93.02 $82.11 2,397,806
2018-06-29 $92.99 $93.00 $91.68 $92.31 $81.49 1,786,053
2018-06-28 $91.05 $92.02 $90.96 $92.01 $81.22 1,393,315
2018-06-27 $91.22 $91.45 $90.44 $90.94 $80.28 1,320,535
2018-06-26 $91.30 $91.60 $90.60 $90.95 $80.28 654,088
2018-06-25 $91.19 $91.52 $90.19 $91.02 $80.35 863,191
2018-06-22 $91.84 $92.22 $91.26 $91.68 $80.93 980,892
2018-06-21 $91.36 $91.88 $90.60 $91.60 $80.86 873,143
2018-06-20 $90.42 $91.57 $89.26 $91.30 $80.59 976,563
2018-06-19 $90.29 $90.41 $88.15 $90.00 $79.45 1,716,265
2018-06-18 $91.50 $91.91 $90.43 $91.11 $80.43 1,150,685
2018-06-15 $91.62 $91.62 $90.33 $91.28 $80.58 1,864,075
2018-06-14 $91.08 $92.02 $90.90 $91.61 $80.87 1,264,313
2018-06-13 $91.03 $91.55 $90.41 $90.75 $80.11 1,052,023
2018-06-12 $90.57 $91.26 $90.17 $91.21 $80.51 837,348
2018-06-11 $90.37 $90.88 $90.05 $90.43 $79.83 443,634
2018-06-08 $88.82 $90.50 $88.82 $90.33 $79.74 648,558
2018-06-07 $88.45 $89.69 $88.25 $88.81 $78.40 656,323
2018-06-06 $87.18 $88.44 $86.75 $88.43 $78.06 941,167
2018-06-05 $88.43 $88.63 $86.94 $87.06 $76.85 1,135,087
2018-06-04 $87.34 $88.69 $87.24 $88.65 $78.25 745,253
2018-06-01 $87.22 $87.62 $86.28 $87.09 $76.88 994,692
2018-05-31 $86.96 $87.22 $86.41 $86.75 $76.58 1,195,861
2018-05-30 $87.20 $87.30 $86.69 $86.81 $76.63 699,526
2018-05-29 $87.38 $87.50 $86.38 $86.98 $76.78 1,031,559
2018-05-25 $88.00 $88.44 $87.50 $87.64 $77.36 633,591
2018-05-24 $87.76 $88.10 $87.11 $87.78 $77.49 465,876
2018-05-23 $87.30 $87.87 $87.15 $87.74 $77.45 460,040
2018-05-22 $87.46 $88.55 $87.46 $87.56 $77.29 633,518
2018-05-21 $88.85 $88.85 $87.07 $87.37 $77.12 750,404
2018-05-18 $88.58 $89.05 $88.17 $88.71 $78.31 873,764
2018-05-17 $88.09 $89.21 $88.04 $88.67 $78.27 812,009
2018-05-16 $87.36 $88.45 $87.20 $88.28 $77.93 766,919
2018-05-15 $86.27 $87.55 $86.27 $87.17 $76.95 759,242
2018-05-14 $87.25 $87.41 $86.35 $86.63 $76.47 790,041
2018-05-11 $87.24 $87.97 $86.75 $87.25 $77.02 883,377
2018-05-10 $87.14 $87.74 $86.46 $86.97 $76.77 630,711
2018-05-09 $87.03 $87.11 $85.87 $86.68 $76.52 1,041,767
2018-05-08 $87.68 $89.16 $86.77 $87.30 $77.06 1,133,195
2018-05-07 $86.83 $88.28 $86.31 $88.03 $77.71 1,383,115
2018-05-04 $85.71 $87.13 $85.61 $86.87 $76.68 895,896
2018-05-03 $86.41 $86.74 $85.31 $86.11 $76.01 1,301,027
2018-05-02 $85.74 $87.38 $85.74 $86.63 $76.47 1,173,829
2018-05-01 $88.00 $88.08 $85.67 $87.39 $77.14 2,201,641
2018-04-30 $87.00 $88.74 $86.80 $88.09 $77.76 1,468,492
2018-04-27 $86.06 $88.48 $86.00 $87.36 $76.57 1,726,865
2018-04-26 $87.09 $87.60 $84.47 $85.81 $75.21 2,443,074
2018-04-25 $86.42 $87.34 $85.92 $86.97 $76.23 1,791,886
2018-04-24 $87.19 $87.61 $85.60 $86.26 $75.60 3,022,905
2018-04-23 $79.25 $86.88 $79.00 $86.12 $75.48 9,536,690
2018-04-20 $84.44 $85.65 $82.45 $82.81 $72.58 2,775,008
2018-04-19 $85.46 $85.74 $83.45 $83.99 $73.61 2,693,495
2018-04-18 $86.38 $86.38 $85.23 $85.49 $74.93 2,303,021
2018-04-17 $88.84 $89.06 $86.00 $86.06 $75.43 1,461,814
2018-04-16 $88.43 $88.68 $87.89 $88.04 $77.16 1,140,758
2018-04-13 $87.03 $87.92 $86.62 $87.76 $76.92 1,157,532
2018-04-12 $87.41 $87.71 $86.36 $86.83 $76.10 975,336
2018-04-11 $85.42 $87.92 $85.42 $87.33 $76.54 1,094,504
2018-04-10 $85.49 $86.34 $84.93 $86.09 $75.46 1,086,084
2018-04-09 $84.98 $86.10 $84.35 $84.45 $74.02 984,031
2018-04-06 $84.57 $85.59 $83.88 $84.43 $74.00 1,024,062
2018-04-05 $85.83 $86.29 $85.31 $85.40 $74.85 685,624
2018-04-04 $83.75 $85.41 $83.44 $85.17 $74.65 830,651
2018-04-03 $84.23 $84.66 $83.61 $84.25 $73.84 1,057,914
2018-04-02 $83.97 $84.87 $83.40 $83.75 $73.40 1,454,452
2018-03-29 $83.96 $84.86 $83.96 $84.30 $73.89 1,084,264
2018-03-28 $84.31 $85.28 $83.66 $83.82 $73.47 1,052,138
2018-03-27 $85.56 $86.00 $83.56 $84.07 $73.68 899,222
2018-03-26 $84.82 $85.18 $83.95 $85.08 $74.57 749,912
2018-03-23 $85.25 $85.94 $84.06 $84.22 $73.82 1,584,211
2018-03-22 $85.93 $86.06 $84.51 $84.66 $74.20 1,956,419
2018-03-21 $85.98 $87.16 $85.42 $86.60 $75.90 1,685,757
2018-03-20 $86.52 $86.86 $85.33 $85.70 $75.11 1,630,673
2018-03-19 $87.11 $87.29 $85.99 $86.45 $75.77 1,528,947
2018-03-16 $88.22 $88.71 $87.42 $87.74 $76.90 1,883,156
2018-03-15 $88.38 $88.64 $87.30 $88.15 $77.26 1,705,769
2018-03-14 $89.73 $90.00 $87.58 $88.53 $77.59 2,079,179
2018-03-13 $90.54 $90.91 $89.15 $89.35 $78.31 1,341,713
2018-03-12 $92.00 $92.18 $90.00 $90.07 $78.94 1,974,744
2018-03-09 $91.08 $92.15 $89.84 $91.46 $80.16 3,187,137
2018-03-08 $94.02 $94.29 $93.06 $93.38 $81.84 847,204
2018-03-07 $95.45 $96.37 $94.14 $94.22 $82.58 1,152,082
2018-03-06 $96.80 $96.98 $95.38 $95.87 $84.03 701,800
2018-03-05 $95.40 $97.16 $94.78 $96.80 $84.84 768,123
2018-03-02 $93.96 $95.93 $93.55 $95.65 $83.83 888,361
2018-03-01 $96.06 $96.86 $94.22 $94.40 $82.74 1,150,848
2018-02-28 $97.62 $98.48 $95.55 $95.57 $83.76 1,392,704
2018-02-27 $98.88 $100.55 $97.22 $97.24 $85.23 977,972
2018-02-26 $97.81 $98.90 $97.36 $98.52 $86.35 1,227,423
2018-02-23 $97.20 $97.72 $95.97 $97.47 $85.43 1,283,263
2018-02-22 $98.80 $99.06 $96.98 $97.31 $85.29 1,423,162
2018-02-21 $98.18 $100.26 $97.58 $99.07 $86.83 1,850,934
2018-02-20 $98.52 $98.95 $97.25 $97.77 $85.69 1,340,162
2018-02-16 $97.23 $100.69 $95.70 $98.85 $86.64 2,445,138
2018-02-15 $96.77 $97.82 $95.62 $97.36 $85.33 1,266,097
2018-02-14 $95.16 $97.28 $94.68 $96.71 $84.76 1,360,873
2018-02-13 $96.43 $97.39 $94.73 $95.56 $83.76 1,884,151
2018-02-12 $98.41 $99.33 $96.34 $96.63 $84.69 1,300,548
2018-02-09 $97.70 $98.98 $95.04 $97.73 $85.66 2,714,568
2018-02-08 $101.01 $101.51 $96.28 $96.48 $84.56 3,064,974
2018-02-07 $92.50 $103.39 $92.10 $102.22 $89.59 7,258,822
2018-02-06 $90.60 $94.34 $89.89 $93.93 $82.33 2,501,927
2018-02-05 $94.01 $94.44 $91.30 $91.33 $80.05 1,747,080
2018-02-02 $94.75 $95.38 $93.75 $94.12 $82.49 1,802,621
2018-02-01 $94.34 $96.30 $93.46 $95.74 $83.91 1,455,737
2018-01-31 $94.42 $94.91 $93.86 $94.57 $82.89 935,931
2018-01-30 $94.02 $94.98 $93.37 $94.27 $82.13 1,290,289
2018-01-29 $93.35 $94.50 $92.82 $94.20 $82.07 923,208
2018-01-26 $95.53 $96.11 $91.47 $93.39 $81.36 2,630,092
2018-01-25 $96.49 $96.94 $95.23 $95.55 $83.24 1,466,886
2018-01-24 $94.42 $96.93 $93.25 $95.77 $83.44 2,345,220
2018-01-23 $91.85 $97.46 $90.04 $94.56 $82.38 3,584,573
2018-01-22 $92.34 $92.49 $89.69 $90.86 $79.16 1,637,341
2018-01-19 $90.58 $92.73 $89.54 $92.56 $80.64 1,803,213
2018-01-18 $90.91 $92.14 $88.30 $90.52 $78.86 1,892,088
2018-01-17 $91.45 $93.15 $91.22 $91.62 $79.82 1,369,354
2018-01-16 $92.58 $92.88 $91.30 $91.39 $79.62 1,462,783
2018-01-12 $92.62 $93.77 $91.93 $92.45 $80.54 1,322,469
2018-01-11 $92.09 $92.62 $90.60 $92.41 $80.51 1,215,726
2018-01-10 $93.74 $94.19 $91.92 $92.31 $80.42 1,237,235
2018-01-09 $93.44 $95.17 $93.00 $93.94 $81.84 1,324,111
2018-01-08 $92.10 $93.29 $91.68 $93.17 $81.17 1,255,341
2018-01-05 $91.18 $92.78 $89.99 $92.41 $80.51 1,636,118
2018-01-04 $91.54 $91.95 $90.54 $90.71 $79.03 1,281,958
2018-01-03 $92.27 $92.27 $89.95 $91.29 $79.53 1,669,221
2018-01-02 $91.56 $92.25 $90.71 $92.08 $80.22 1,219,500
2017-12-29 $91.47 $91.59 $90.08 $90.89 $79.18 849,818
2017-12-28 $91.78 $92.03 $90.57 $91.52 $79.73 816,774
2017-12-27 $92.95 $93.28 $91.19 $91.67 $79.86 1,028,155
2017-12-26 $93.89 $93.91 $92.28 $92.80 $80.85 550,875
2017-12-22 $92.69 $93.71 $92.58 $93.55 $81.50 775,444
2017-12-21 $92.03 $94.10 $91.54 $92.84 $80.88 1,086,888
2017-12-20 $92.09 $92.55 $90.84 $91.11 $79.38 991,157
2017-12-19 $91.63 $91.97 $90.24 $91.67 $79.86 1,487,781
2017-12-18 $94.39 $94.97 $91.02 $91.55 $79.76 1,623,878
2017-12-15 $96.39 $96.85 $93.93 $94.07 $81.96 2,048,401
2017-12-14 $95.74 $97.17 $95.45 $95.87 $83.52 1,236,445
2017-12-13 $92.39 $96.00 $92.03 $95.45 $83.16 2,162,265
2017-12-12 $91.59 $92.32 $90.78 $92.02 $80.17 972,053
2017-12-11 $91.16 $92.65 $91.00 $91.67 $79.86 836,415
2017-12-08 $91.56 $91.95 $91.03 $91.36 $79.59 930,217
2017-12-07 $90.86 $91.61 $90.63 $91.35 $79.59 999,503
2017-12-06 $91.03 $91.86 $90.75 $90.81 $79.12 1,317,665
2017-12-05 $91.92 $92.25 $90.03 $91.11 $79.38 1,636,612
2017-12-04 $92.32 $93.86 $91.45 $92.14 $80.27 1,170,203
2017-12-01 $92.64 $92.87 $90.19 $91.84 $80.01 949,100
2017-11-30 $92.95 $93.92 $92.55 $93.02 $81.04 1,074,977
2017-11-29 $93.72 $93.92 $92.81 $92.84 $80.88 979,252
2017-11-28 $93.78 $94.19 $93.31 $93.78 $81.70 738,627
2017-11-27 $94.92 $95.22 $93.48 $93.70 $81.63 701,874
2017-11-24 $95.31 $95.46 $94.59 $94.65 $82.46 293,982
2017-11-22 $95.17 $95.53 $94.84 $95.03 $82.79 471,484
2017-11-21 $95.68 $96.10 $94.88 $95.05 $82.81 716,498
2017-11-20 $95.54 $95.97 $94.46 $95.02 $82.78 961,780
2017-11-17 $96.07 $96.90 $95.70 $95.89 $83.54 1,009,012
2017-11-16 $93.91 $96.34 $93.50 $95.90 $83.55 902,563
2017-11-15 $95.60 $95.89 $94.02 $94.75 $82.55 1,413,271
2017-11-14 $96.22 $97.30 $95.64 $95.98 $83.62 2,379,613
2017-11-13 $94.75 $99.17 $94.75 $96.83 $84.36 5,583,551
2017-11-10 $88.83 $91.59 $88.76 $91.45 $79.67 1,385,739
2017-11-09 $88.32 $89.89 $87.92 $88.69 $77.27 1,575,042
2017-11-08 $89.82 $89.90 $88.21 $89.01 $77.55 1,614,597
2017-11-07 $90.76 $91.13 $89.16 $89.89 $78.31 1,353,543
2017-11-06 $90.67 $91.26 $90.35 $91.01 $79.29 704,303
2017-11-03 $89.15 $91.01 $89.10 $90.69 $79.01 1,065,536
2017-11-02 $91.07 $91.10 $89.29 $89.61 $78.07 1,392,353
2017-11-01 $92.90 $93.33 $90.32 $90.47 $78.82 1,834,224
2017-10-31 $94.65 $94.75 $92.19 $92.59 $80.67 1,928,489
2017-10-30 $96.96 $96.96 $95.40 $95.47 $82.67 2,119,578
2017-10-27 $94.85 $97.30 $94.00 $97.14 $84.11 2,574,469
2017-10-26 $94.94 $95.46 $94.23 $94.93 $82.20 1,911,444
2017-10-25 $92.88 $94.44 $92.60 $94.40 $81.74 2,717,441
2017-10-24 $91.67 $93.99 $91.50 $92.96 $80.49 4,368,885
2017-10-23 $92.69 $93.44 $88.66 $89.75 $77.71 7,195,464
2017-10-20 $97.32 $98.93 $97.10 $98.19 $85.02 2,263,350
2017-10-19 $96.67 $97.04 $96.13 $96.67 $83.71 841,481
2017-10-18 $96.51 $96.93 $96.30 $96.72 $83.75 814,402
2017-10-17 $97.28 $97.28 $96.36 $96.56 $83.61 1,503,394
2017-10-16 $96.60 $97.25 $96.30 $97.13 $84.10 1,050,641
2017-10-13 $97.17 $97.77 $96.52 $96.62 $83.66 966,352
2017-10-12 $96.44 $96.97 $96.22 $96.60 $83.64 797,616
2017-10-11 $95.90 $96.83 $95.90 $96.61 $83.65 896,523
2017-10-10 $96.53 $96.89 $96.08 $96.19 $83.29 629,921
2017-10-09 $96.50 $97.26 $96.12 $96.62 $83.66 620,382
2017-10-06 $96.39 $96.42 $95.53 $96.26 $83.35 1,295,728
2017-10-05 $97.94 $98.58 $96.49 $96.58 $83.63 1,357,723
2017-10-04 $97.52 $97.95 $97.09 $97.68 $84.58 705,466
2017-10-03 $97.72 $98.07 $96.88 $97.57 $84.48 1,013,196
2017-10-02 $97.35 $97.74 $96.75 $97.65 $84.55 1,009,669
2017-09-29 $97.00 $97.87 $96.82 $97.67 $84.57 925,807
2017-09-28 $96.95 $97.46 $96.15 $97.01 $84.00 1,029,432
2017-09-27 $97.61 $97.75 $96.77 $97.16 $84.13 858,602
2017-09-26 $97.04 $97.70 $96.70 $97.42 $84.35 903,336
2017-09-25 $96.17 $97.05 $95.50 $96.60 $83.64 1,144,910
2017-09-22 $95.00 $96.43 $94.73 $96.14 $83.25 1,529,131
2017-09-21 $95.54 $95.66 $94.35 $94.84 $82.12 1,649,746
2017-09-20 $95.60 $95.60 $94.22 $95.52 $82.71 1,261,614
2017-09-19 $93.04 $96.88 $92.91 $94.99 $82.25 1,948,772
2017-09-18 $95.17 $95.61 $92.36 $93.24 $80.74 1,791,891
2017-09-15 $95.02 $95.95 $94.66 $94.84 $82.12 1,398,534
2017-09-14 $95.38 $95.93 $94.64 $95.07 $82.32 838,843
2017-09-13 $94.65 $96.08 $94.52 $95.96 $83.09 657,031
2017-09-12 $95.94 $96.20 $94.44 $94.92 $82.19 1,678,676
2017-09-11 $94.98 $96.53 $94.57 $95.80 $82.95 1,636,329
2017-09-08 $92.43 $94.38 $91.57 $94.09 $81.47 1,352,373
2017-09-07 $93.65 $94.20 $92.37 $92.67 $80.24 1,400,153
2017-09-06 $95.65 $95.84 $92.15 $93.66 $81.10 3,147,959
2017-09-05 $97.37 $97.46 $95.16 $95.52 $82.71 1,377,746
2017-09-01 $98.45 $99.09 $97.81 $98.34 $85.15 1,066,277
2017-08-31 $96.00 $98.31 $95.94 $98.25 $85.07 1,675,738
2017-08-30 $94.96 $95.65 $94.52 $95.28 $82.50 1,086,728
2017-08-29 $94.37 $95.23 $94.32 $94.83 $82.11 1,130,707
2017-08-28 $95.29 $95.45 $94.48 $94.63 $81.94 1,085,885
2017-08-25 $95.28 $96.06 $95.08 $95.20 $82.43 962,306
2017-08-24 $94.17 $95.40 $94.06 $95.05 $82.30 1,757,581
2017-08-23 $94.59 $94.59 $93.73 $93.92 $81.32 1,611,556
2017-08-22 $95.00 $95.14 $94.39 $94.55 $81.87 2,128,180
2017-08-21 $95.55 $95.66 $94.66 $94.84 $82.12 1,692,901
2017-08-18 $96.73 $96.91 $95.12 $95.51 $82.70 1,397,085
2017-08-17 $98.64 $99.03 $97.12 $97.16 $84.13 817,096
2017-08-16 $98.25 $99.60 $98.12 $98.96 $85.69 878,048
2017-08-15 $98.29 $98.66 $97.75 $98.33 $85.14 893,564
2017-08-14 $98.48 $99.00 $98.00 $98.24 $85.06 939,949
2017-08-11 $97.99 $98.36 $97.07 $97.55 $84.47 1,499,232
2017-08-10 $99.56 $99.97 $97.68 $97.82 $84.70 1,218,359
2017-08-09 $101.00 $101.05 $99.75 $100.00 $86.59 1,556,322
2017-08-08 $102.99 $103.36 $101.25 $101.43 $87.83 1,098,471
2017-08-07 $103.65 $103.86 $102.92 $103.02 $89.20 821,938
2017-08-04 $104.30 $104.32 $102.84 $103.49 $89.61 998,400
2017-08-03 $105.13 $105.72 $103.41 $103.94 $90.00 986,729
2017-08-02 $105.50 $106.54 $103.26 $104.77 $90.72 1,532,450
2017-08-01 $106.08 $106.80 $105.53 $105.95 $91.74 1,211,590
2017-07-31 $105.70 $106.00 $105.20 $105.88 $91.68 1,338,568
2017-07-28 $106.08 $106.25 $105.16 $105.74 $91.56 1,301,396
2017-07-27 $106.29 $106.65 $105.00 $106.64 $91.84 966,515
2017-07-26 $105.79 $106.70 $105.11 $106.10 $91.38 1,101,829
2017-07-25 $107.39 $107.62 $104.32 $106.32 $91.57 2,894,255
2017-07-24 $111.16 $111.59 $103.68 $105.00 $90.43 5,676,200
2017-07-21 $114.81 $116.20 $114.72 $115.95 $99.86 1,311,454
2017-07-20 $114.26 $115.00 $112.34 $114.90 $98.96 591,489
2017-07-19 $113.63 $114.53 $112.95 $114.04 $98.22 582,071
2017-07-18 $112.86 $113.68 $112.29 $113.40 $97.67 414,229
2017-07-17 $113.31 $113.39 $112.61 $112.84 $97.18 433,648
2017-07-14 $112.24 $113.41 $112.02 $113.14 $97.44 452,411
2017-07-13 $112.77 $113.41 $111.72 $111.74 $96.24 694,571
2017-07-12 $113.21 $113.27 $112.19 $112.97 $97.29 412,452
2017-07-11 $112.45 $112.50 $111.17 $112.30 $96.72 523,446
2017-07-10 $112.03 $112.75 $111.07 $112.13 $96.57 426,694
2017-07-07 $111.55 $112.19 $111.15 $111.93 $96.40 449,239
2017-07-06 $111.26 $112.34 $110.34 $111.12 $95.70 593,056
2017-07-05 $110.42 $113.00 $110.24 $112.00 $96.46 725,344
2017-07-03 $112.09 $112.34 $110.22 $110.74 $95.37 381,852
2017-06-30 $110.98 $112.08 $110.47 $111.51 $96.04 739,338
2017-06-29 $110.69 $110.89 $108.94 $110.06 $94.79 834,552
2017-06-28 $110.73 $111.96 $110.22 $110.82 $95.44 607,045
2017-06-27 $111.54 $112.09 $110.29 $110.42 $95.10 930,674
2017-06-26 $112.16 $112.24 $110.94 $111.84 $96.32 810,866
2017-06-23 $113.49 $113.49 $110.33 $111.91 $96.38 897,768
2017-06-22 $111.86 $111.86 $110.23 $110.47 $95.14 486,268
2017-06-21 $111.58 $111.93 $110.55 $111.22 $95.79 540,867
2017-06-20 $111.14 $111.83 $110.70 $111.38 $95.93 701,109
2017-06-19 $111.35 $111.77 $110.26 $111.30 $95.86 662,916
2017-06-16 $108.21 $110.35 $108.21 $109.64 $94.43 1,296,010
2017-06-15 $108.81 $111.01 $108.36 $108.99 $93.87 1,707,512
2017-06-14 $110.30 $110.48 $108.92 $109.31 $94.14 797,606
2017-06-13 $108.53 $110.61 $107.89 $110.10 $94.82 929,239
2017-06-12 $107.47 $108.77 $107.12 $108.44 $93.39 624,079
2017-06-09 $109.41 $109.79 $107.67 $107.90 $92.93 715,824
2017-06-08 $108.11 $108.70 $107.69 $108.51 $93.45 512,137
2017-06-07 $108.18 $108.55 $107.79 $108.40 $93.36 596,199
2017-06-06 $107.59 $108.85 $106.76 $108.00 $93.01 631,250
2017-06-05 $107.04 $107.88 $106.60 $107.80 $92.84 1,034,924
2017-06-02 $106.12 $108.04 $105.60 $107.16 $92.29 1,057,299
2017-06-01 $105.32 $106.43 $104.91 $105.97 $91.27 745,111
2017-05-31 $104.45 $105.39 $104.01 $105.26 $90.65 626,784
2017-05-30 $104.13 $104.64 $103.71 $104.24 $89.78 502,871
2017-05-26 $104.39 $104.79 $103.72 $104.21 $89.75 637,042
2017-05-25 $104.38 $104.82 $103.98 $104.17 $89.72 953,323
2017-05-24 $101.73 $104.11 $101.54 $103.96 $89.53 1,170,132
2017-05-23 $101.65 $101.73 $100.51 $100.98 $86.97 606,535
2017-05-22 $100.68 $102.08 $100.50 $101.26 $87.21 782,156
2017-05-19 $99.57 $101.58 $98.27 $101.05 $87.03 746,259
2017-05-18 $99.35 $99.83 $98.62 $99.53 $85.72 655,341
2017-05-17 $100.55 $101.08 $99.41 $99.47 $85.67 693,064
2017-05-16 $101.13 $101.21 $100.60 $101.02 $87.00 576,585
2017-05-15 $101.23 $101.82 $100.88 $101.29 $87.24 471,526
2017-05-12 $101.06 $101.55 $100.85 $101.37 $87.30 468,751
2017-05-11 $101.27 $101.52 $100.45 $101.38 $87.31 586,163
2017-05-10 $101.12 $101.86 $100.72 $101.82 $87.69 975,134
2017-05-09 $99.60 $101.20 $99.43 $101.19 $87.15 953,011
2017-05-08 $100.45 $100.77 $99.65 $99.75 $85.91 428,440
2017-05-05 $99.60 $100.22 $99.12 $100.20 $86.30 486,980
2017-05-04 $99.30 $99.71 $98.91 $99.37 $85.58 785,142
2017-05-03 $99.65 $99.92 $98.67 $99.08 $85.33 824,619
2017-05-02 $99.40 $100.03 $98.99 $99.67 $85.84 976,285
2017-05-01 $99.48 $99.48 $98.01 $98.78 $85.07 1,315,867
2017-04-28 $100.30 $100.36 $98.50 $99.11 $85.36 1,467,612
2017-04-27 $100.81 $101.04 $99.73 $100.52 $86.57 1,284,237
2017-04-26 $101.37 $101.99 $100.90 $101.04 $86.53 1,119,079
2017-04-25 $101.17 $102.80 $100.93 $101.57 $86.98 1,708,633
2017-04-24 $102.28 $104.14 $99.68 $101.70 $87.09 57,150
2017-04-21 $94.84 $96.52 $94.79 $96.03 $82.24 1,997,742
2017-04-20 $96.02 $96.56 $95.52 $96.01 $82.22 1,018,419
2017-04-19 $96.16 $96.51 $94.98 $95.51 $81.79 982,623
2017-04-18 $95.76 $96.19 $95.41 $95.69 $81.95 673,677
2017-04-17 $95.74 $96.19 $95.07 $95.83 $82.07 709,445
2017-04-13 $96.11 $96.53 $95.46 $95.50 $81.79 916,033
2017-04-12 $96.21 $96.99 $95.65 $96.46 $82.61 946,335
2017-04-11 $95.43 $96.33 $94.87 $96.29 $82.46 849,003
2017-04-10 $95.87 $96.14 $94.76 $95.78 $82.02 805,230
2017-04-07 $96.69 $96.77 $95.54 $95.75 $82.00 971,092
2017-04-06 $96.49 $96.88 $96.04 $96.43 $82.58 1,598,245
2017-04-05 $98.01 $98.21 $96.33 $96.56 $82.69 2,022,976
2017-04-04 $99.23 $99.81 $97.61 $97.85 $83.80 865,428
2017-04-03 $99.90 $100.35 $99.23 $99.59 $85.29 1,323,234
2017-03-31 $99.60 $100.54 $99.44 $99.82 $85.48 840,430
2017-03-30 $99.36 $99.71 $99.10 $99.58 $85.28 665,058
2017-03-29 $99.05 $99.69 $98.84 $99.65 $85.34 819,505
2017-03-28 $99.06 $99.99 $98.28 $99.40 $85.12 925,242
2017-03-27 $99.28 $99.70 $98.75 $99.05 $84.83 1,171,478
2017-03-24 $100.01 $100.46 $99.72 $99.97 $85.61 887,424
2017-03-23 $99.15 $100.23 $99.00 $99.93 $85.58 998,237
2017-03-22 $98.65 $99.17 $98.03 $98.78 $84.59 1,492,796
2017-03-21 $100.72 $101.00 $98.72 $98.76 $84.58 818,593
2017-03-20 $100.22 $101.08 $99.53 $100.55 $86.11 1,355,341
2017-03-17 $98.99 $100.55 $98.69 $100.25 $85.85 1,341,255
2017-03-16 $99.66 $100.14 $99.01 $99.24 $84.99 953,711
2017-03-15 $98.32 $99.83 $97.93 $99.51 $85.22 1,267,114
2017-03-14 $97.88 $98.73 $97.49 $98.18 $84.08 943,475
2017-03-13 $97.41 $97.90 $97.27 $97.69 $83.66 913,552
2017-03-10 $97.88 $97.88 $97.23 $97.47 $83.47 949,805
2017-03-09 $97.68 $97.87 $97.00 $97.35 $83.37 1,001,137
2017-03-08 $97.23 $97.73 $96.92 $97.38 $83.40 835,992
2017-03-07 $96.79 $97.77 $96.79 $97.20 $83.24 1,022,252
2017-03-06 $97.51 $97.82 $97.01 $97.04 $83.10 867,270
2017-03-03 $97.48 $97.90 $97.04 $97.75 $83.71 1,027,939
2017-03-02 $97.88 $98.61 $97.29 $97.53 $83.52 1,055,930
2017-03-01 $97.13 $98.59 $96.88 $97.93 $83.87 1,502,166
2017-02-28 $97.52 $97.95 $96.80 $96.87 $82.96 1,310,162
2017-02-27 $97.39 $97.62 $96.66 $97.53 $83.52 1,082,775
2017-02-24 $96.87 $97.79 $96.50 $97.78 $83.74 1,110,256
2017-02-23 $98.60 $98.98 $96.93 $97.05 $83.11 1,038,017
2017-02-22 $98.82 $98.96 $98.31 $98.82 $84.63 1,134,534
2017-02-21 $98.99 $99.33 $98.27 $98.88 $84.68 1,563,634
2017-02-17 $97.50 $98.64 $96.82 $98.50 $84.35 1,562,528
2017-02-16 $97.90 $98.20 $97.29 $97.64 $83.62 894,664
2017-02-15 $97.45 $98.06 $97.37 $97.84 $83.79 1,010,601
2017-02-14 $98.36 $98.59 $97.54 $97.80 $83.75 1,978,689
2017-02-13 $98.26 $98.76 $97.99 $98.13 $84.04 1,766,449
2017-02-10 $97.73 $98.00 $97.04 $97.63 $83.61 1,378,553
2017-02-09 $96.52 $98.26 $96.43 $97.74 $83.70 1,775,528
2017-02-08 $95.16 $96.73 $95.00 $96.62 $82.74 2,509,516
2017-02-07 $94.28 $97.57 $93.26 $94.98 $81.34 6,446,334
2017-02-06 $94.11 $96.34 $93.30 $94.31 $80.77 123,327
2017-02-03 $82.79 $83.23 $82.22 $82.63 $70.76 1,856,379
2017-02-02 $82.07 $82.57 $81.54 $82.44 $70.60 963,763
2017-02-01 $82.48 $82.59 $81.80 $82.13 $70.34 1,264,981
2017-01-31 $82.94 $83.17 $82.01 $82.51 $70.66 1,828,514
2017-01-30 $82.00 $83.48 $81.57 $83.37 $71.40 1,336,400
2017-01-27 $81.42 $82.63 $81.39 $82.59 $70.30 1,649,486
2017-01-26 $81.12 $82.10 $80.22 $81.51 $69.38 4,222,847
2017-01-25 $86.11 $87.11 $86.00 $86.76 $73.85 1,473,757
2017-01-24 $84.05 $85.65 $84.05 $85.45 $72.73 1,131,670
2017-01-23 $84.13 $84.60 $83.62 $83.92 $71.43 969,619
2017-01-20 $84.05 $84.71 $83.63 $83.99 $71.49 950,530
2017-01-19 $84.91 $85.27 $83.59 $83.77 $71.30 918,996
2017-01-18 $85.32 $85.35 $84.12 $84.55 $71.97 1,828,063
2017-01-17 $83.70 $85.22 $83.56 $85.17 $72.50 1,653,940
2017-01-13 $83.65 $83.94 $83.27 $83.86 $71.38 1,155,075
2017-01-12 $82.26 $83.92 $81.31 $83.45 $71.03 1,320,811
2017-01-11 $82.55 $82.98 $81.75 $82.48 $70.21 1,339,334
2017-01-10 $82.82 $83.20 $82.50 $82.86 $70.53 982,708
2017-01-09 $82.99 $83.40 $82.17 $82.60 $70.31 1,331,273
2017-01-06 $83.55 $83.89 $81.83 $82.87 $70.54 2,195,587
2017-01-05 $80.65 $84.19 $79.31 $83.71 $71.25 3,326,729
2017-01-04 $79.65 $81.55 $79.65 $80.94 $68.89 1,881,571
2017-01-03 $78.11 $79.85 $78.11 $79.80 $67.92 1,750,046
2016-12-30 $78.20 $78.64 $77.43 $77.79 $66.21 1,049,621
2016-12-29 $77.77 $78.53 $77.20 $77.93 $66.33 1,212,340
2016-12-28 $77.90 $78.00 $77.38 $77.62 $66.07 927,811
2016-12-27 $78.70 $79.43 $77.93 $78.20 $66.56 1,170,085
2016-12-23 $78.78 $79.40 $78.15 $78.36 $66.70 927,928
2016-12-22 $79.68 $79.68 $77.34 $78.72 $67.00 1,935,067
2016-12-21 $80.88 $81.33 $79.86 $80.01 $68.10 873,473
2016-12-20 $80.24 $81.07 $80.04 $80.97 $68.92 1,111,132
2016-12-19 $80.10 $81.26 $78.75 $79.82 $67.94 2,457,080
2016-12-16 $82.86 $84.52 $80.78 $80.87 $68.84 6,199,453
2016-12-15 $85.31 $85.31 $82.37 $82.88 $70.55 1,730,257
2016-12-14 $85.63 $86.32 $84.69 $85.08 $72.42 1,449,628
2016-12-13 $85.55 $86.71 $84.68 $85.50 $72.78 1,232,235
2016-12-12 $86.51 $87.57 $85.30 $85.90 $73.12 1,216,462
2016-12-09 $86.60 $86.60 $85.27 $86.01 $73.21 817,843
2016-12-08 $86.30 $87.37 $86.02 $86.73 $73.82 920,265
2016-12-07 $84.45 $86.69 $84.08 $86.52 $73.64 1,189,572
2016-12-06 $84.60 $84.98 $83.96 $84.44 $71.87 963,421
2016-12-05 $84.64 $85.42 $84.24 $84.38 $71.82 956,255
2016-12-02 $84.03 $84.74 $83.57 $83.98 $71.48 881,684
2016-12-01 $85.25 $85.25 $83.56 $84.13 $71.61 1,188,169
2016-11-30 $86.68 $87.12 $85.34 $85.39 $72.68 1,104,673
2016-11-29 $85.13 $87.14 $85.13 $86.62 $73.73 1,256,212
2016-11-28 $86.54 $86.75 $85.12 $85.45 $72.73 1,923,481
2016-11-25 $86.96 $87.96 $86.64 $87.94 $74.85 418,645
2016-11-23 $85.96 $87.11 $85.96 $86.89 $73.96 744,597
2016-11-22 $85.79 $86.65 $85.28 $86.26 $73.42 1,073,054
2016-11-21 $84.70 $85.89 $84.49 $85.63 $72.89 847,322
2016-11-18 $86.13 $86.18 $84.25 $84.28 $71.74 732,450
2016-11-17 $85.72 $86.20 $85.13 $85.95 $73.16 736,910
2016-11-16 $85.38 $86.03 $84.79 $85.32 $72.62 704,208
2016-11-15 $87.10 $87.32 $85.06 $85.43 $72.72 1,124,396
2016-11-14 $85.00 $87.72 $84.95 $87.20 $74.22 2,078,772
2016-11-11 $83.85 $84.91 $83.55 $84.59 $72.00 997,820
2016-11-10 $83.76 $84.64 $83.25 $83.90 $71.41 1,107,284
2016-11-09 $81.73 $83.89 $80.55 $83.43 $71.01 1,153,351
2016-11-08 $82.49 $83.54 $82.36 $83.30 $70.90 703,344
2016-11-07 $82.26 $82.76 $81.99 $82.63 $70.33 922,060
2016-11-04 $81.92 $82.76 $81.07 $81.12 $69.05 960,216
2016-11-03 $81.44 $81.82 $80.36 $81.28 $69.18 1,202,307
2016-11-02 $82.13 $82.60 $80.91 $81.06 $69.00 976,519
2016-11-01 $83.89 $83.93 $81.65 $82.21 $69.98 1,261,657
2016-10-31 $83.45 $84.40 $83.26 $83.41 $71.00 1,025,291
2016-10-28 $82.51 $83.72 $82.21 $83.27 $70.88 1,115,223
2016-10-27 $82.64 $82.89 $82.05 $82.81 $70.06 1,178,078
2016-10-26 $83.28 $83.30 $82.16 $82.54 $69.83 636,111
2016-10-25 $83.48 $83.94 $81.92 $83.30 $70.47 1,224,788
2016-10-24 $83.39 $84.25 $83.24 $83.88 $70.96 1,581,702
2016-10-21 $81.71 $82.87 $81.71 $82.81 $70.06 1,619,209
2016-10-20 $80.94 $82.69 $80.60 $82.47 $69.77 1,709,160
2016-10-19 $81.71 $81.86 $80.84 $80.90 $68.44 1,618,508
2016-10-18 $82.08 $82.69 $80.34 $81.45 $68.91 2,830,492
2016-10-17 $79.94 $82.82 $79.11 $81.82 $69.22 9,315,518
2016-10-14 $77.10 $77.90 $76.14 $76.16 $64.43 2,977,594
2016-10-13 $77.25 $77.25 $76.40 $76.62 $64.82 1,568,500
2016-10-12 $78.55 $78.68 $77.40 $77.64 $65.68 1,897,772
2016-10-11 $79.82 $79.82 $78.40 $78.69 $66.57 1,114,158
2016-10-10 $79.88 $79.99 $79.26 $79.78 $67.49 1,055,534
2016-10-07 $80.78 $80.78 $78.45 $79.30 $67.09 1,587,158
2016-10-06 $80.58 $80.80 $80.15 $80.48 $68.09 951,289
2016-10-05 $80.79 $80.80 $80.03 $80.44 $68.05 887,337
2016-10-04 $79.17 $80.92 $79.17 $80.42 $68.04 1,015,532
2016-10-03 $78.99 $80.79 $78.99 $80.54 $68.14 1,125,946
2016-09-30 $79.34 $79.76 $78.86 $79.33 $67.11 1,297,069
2016-09-29 $79.59 $80.33 $79.03 $79.39 $67.16 917,170
2016-09-28 $80.15 $80.30 $79.36 $79.61 $67.35 861,169
2016-09-27 $79.25 $80.37 $78.60 $79.87 $67.57 1,030,723
2016-09-26 $79.98 $80.05 $78.99 $79.37 $67.15 1,033,731
2016-09-23 $79.38 $81.10 $79.38 $80.16 $67.82 790,365
2016-09-22 $79.65 $79.86 $78.75 $79.40 $67.17 724,850
2016-09-21 $77.71 $79.06 $77.64 $78.97 $66.81 616,882
2016-09-20 $77.81 $78.04 $77.27 $77.37 $65.45 576,047
2016-09-19 $77.40 $78.25 $77.02 $77.33 $65.42 736,125
2016-09-16 $77.25 $77.77 $76.80 $77.27 $65.37 1,535,765
2016-09-15 $77.70 $78.17 $77.20 $77.75 $65.78 990,278
2016-09-14 $78.06 $78.34 $77.32 $77.72 $65.75 775,723
2016-09-13 $79.55 $79.78 $77.51 $77.90 $65.90 1,312,713
2016-09-12 $79.30 $80.22 $79.08 $79.96 $67.65 999,353
2016-09-09 $80.84 $81.04 $79.82 $79.93 $67.62 900,561
2016-09-08 $82.58 $82.68 $81.27 $81.30 $68.78 781,610
2016-09-07 $82.69 $82.93 $81.90 $82.64 $69.91 555,418
2016-09-06 $82.92 $83.25 $81.98 $82.71 $69.97 805,580
2016-09-02 $81.92 $82.95 $81.83 $82.91 $70.14 570,683
2016-09-01 $81.43 $81.92 $80.78 $81.62 $69.05 553,805
2016-08-31 $81.96 $82.22 $81.40 $81.74 $69.15 712,344
2016-08-30 $81.63 $82.25 $81.41 $82.22 $69.56 690,416
2016-08-29 $81.30 $81.76 $80.95 $81.59 $69.03 374,808
2016-08-26 $80.94 $82.14 $80.84 $81.36 $68.83 638,769
2016-08-25 $80.92 $81.16 $80.58 $80.82 $68.37 435,082
2016-08-24 $82.26 $82.26 $81.11 $81.21 $68.70 414,319
2016-08-23 $81.17 $82.48 $80.68 $82.14 $69.49 708,996
2016-08-22 $80.37 $80.96 $80.37 $80.72 $68.29 726,506
2016-08-19 $80.32 $80.82 $80.21 $80.69 $68.26 616,549
2016-08-18 $80.97 $81.19 $80.50 $80.67 $68.25 662,907
2016-08-17 $80.90 $81.19 $80.40 $81.06 $68.58 660,607
2016-08-16 $81.72 $81.85 $80.46 $80.85 $68.40 962,700
2016-08-15 $82.41 $82.75 $81.66 $81.79 $69.19 734,001
2016-08-12 $82.79 $82.82 $82.12 $82.42 $69.73 620,428
2016-08-11 $82.21 $82.92 $81.94 $82.85 $70.09 675,219
2016-08-10 $81.64 $82.13 $80.98 $82.12 $69.47 655,968
2016-08-09 $81.80 $82.44 $81.33 $81.51 $68.96 745,641
2016-08-08 $81.66 $82.22 $81.38 $81.74 $69.15 628,330
2016-08-05 $80.99 $82.06 $80.76 $81.89 $69.28 1,098,565
2016-08-04 $80.57 $81.33 $80.46 $80.57 $68.16 695,108
2016-08-03 $80.21 $80.97 $80.14 $80.81 $68.37 910,281
2016-08-02 $81.11 $81.44 $80.25 $80.40 $68.02 1,004,684
2016-08-01 $81.03 $81.67 $81.00 $81.02 $68.54 882,618
2016-07-29 $80.73 $81.55 $80.56 $81.23 $68.72 953,920
2016-07-28 $80.43 $81.09 $80.20 $80.99 $68.52 991,869
2016-07-27 $80.82 $81.46 $80.51 $80.96 $68.06 1,203,788
2016-07-26 $81.19 $81.60 $80.41 $80.88 $68.00 1,009,632
2016-07-25 $80.25 $81.25 $79.96 $81.15 $68.22 1,734,074
2016-07-22 $80.84 $81.04 $80.28 $80.40 $67.59 1,078,467
2016-07-21 $81.59 $81.78 $80.46 $80.94 $68.05 1,288,943
2016-07-20 $81.50 $81.67 $80.73 $81.33 $68.37 2,197,395
2016-07-19 $80.81 $81.90 $80.20 $81.08 $68.16 3,289,142
2016-07-18 $83.50 $84.25 $78.53 $79.82 $67.11 7,940,295
2016-07-15 $85.40 $85.74 $84.92 $85.50 $71.88 1,418,569
2016-07-14 $86.06 $86.15 $85.19 $85.26 $71.68 664,880
2016-07-13 $86.42 $86.95 $84.98 $85.54 $71.91 831,095
2016-07-12 $85.74 $87.00 $85.74 $86.25 $72.51 1,083,432
2016-07-11 $84.95 $85.90 $84.95 $85.50 $71.88 727,272
2016-07-08 $83.60 $84.94 $83.18 $84.71 $71.22 3,082,827
2016-07-07 $83.24 $83.81 $82.43 $83.11 $69.87 1,300,977
2016-07-06 $82.26 $83.20 $82.14 $83.01 $69.79 3,448,630
2016-07-05 $83.33 $83.57 $81.74 $82.33 $69.22 1,482,735
2016-07-01 $84.05 $84.25 $83.53 $83.90 $70.54 1,046,823
2016-06-30 $82.74 $84.13 $82.58 $83.99 $70.61 2,309,475
2016-06-29 $83.18 $83.58 $82.76 $83.07 $69.84 1,825,335
2016-06-28 $80.90 $83.02 $80.68 $82.76 $69.58 1,286,230
2016-06-27 $81.88 $82.02 $80.34 $80.61 $67.77 983,955
2016-06-24 $83.45 $84.20 $82.33 $82.37 $69.25 2,621,137
2016-06-23 $86.64 $86.66 $85.53 $86.20 $72.47 1,234,443
2016-06-22 $85.94 $86.83 $85.65 $85.87 $72.19 514,635
2016-06-21 $86.28 $86.82 $85.69 $85.82 $72.15 972,315
2016-06-20 $86.75 $87.10 $86.05 $86.15 $72.43 601,911
2016-06-17 $85.82 $85.92 $84.86 $85.42 $71.81 787,176
2016-06-16 $85.49 $86.25 $84.59 $85.89 $72.21 710,567
2016-06-15 $85.59 $86.77 $85.46 $86.02 $72.32 741,949
2016-06-14 $84.90 $85.49 $84.48 $85.44 $71.83 1,208,947
2016-06-13 $85.77 $86.00 $85.04 $85.06 $71.51 457,674
2016-06-10 $86.61 $86.84 $85.49 $85.92 $72.23 446,746
2016-06-09 $86.73 $87.16 $85.70 $87.07 $73.20 525,288
2016-06-08 $86.82 $87.38 $86.64 $87.11 $73.23 366,502
2016-06-07 $86.23 $87.24 $86.14 $86.95 $73.10 707,578
2016-06-06 $86.36 $86.94 $85.95 $86.24 $72.50 687,739
2016-06-03 $86.19 $86.42 $85.33 $85.79 $72.12 720,936
2016-06-02 $86.64 $87.12 $86.10 $86.73 $72.91 681,799
2016-06-01 $86.58 $87.16 $86.17 $87.12 $73.24 886,201
2016-05-31 $87.27 $87.64 $86.43 $87.29 $73.39 643,804
2016-05-27 $86.30 $87.56 $86.30 $87.28 $73.38 413,728
2016-05-26 $86.96 $87.31 $86.26 $86.75 $72.93 516,883
2016-05-25 $86.50 $87.12 $86.23 $86.76 $72.94 753,580
2016-05-24 $85.15 $87.17 $85.01 $86.72 $72.91 849,633
2016-05-23 $84.65 $85.20 $84.13 $84.97 $71.43 457,684
2016-05-20 $85.15 $85.53 $84.14 $84.39 $70.95 872,524
2016-05-19 $84.52 $85.13 $83.80 $84.87 $71.35 493,847
2016-05-18 $84.58 $85.49 $83.86 $84.90 $71.38 853,179
2016-05-17 $85.22 $85.74 $84.22 $84.63 $71.15 748,434
2016-05-16 $84.90 $85.96 $84.54 $85.46 $71.85 612,209
2016-05-13 $85.24 $85.71 $84.96 $85.11 $71.55 861,786
2016-05-12 $84.49 $85.41 $84.35 $85.30 $71.71 694,334
2016-05-11 $85.81 $86.26 $84.35 $84.50 $71.04 927,262
2016-05-10 $85.30 $86.45 $84.75 $86.33 $72.58 902,209
2016-05-09 $84.69 $86.44 $84.69 $86.11 $72.39 924,614
2016-05-06 $83.42 $85.17 $83.35 $85.09 $71.54 858,070
2016-05-05 $84.29 $84.41 $83.36 $83.55 $70.24 1,195,037
2016-05-04 $84.58 $85.24 $84.05 $84.28 $70.85 746,418
2016-05-03 $85.09 $85.57 $84.82 $84.89 $71.37 491,699
2016-05-02 $85.43 $86.34 $84.72 $85.59 $71.96 736,740
2016-04-29 $85.26 $85.30 $84.22 $84.64 $71.16 709,550
2016-04-28 $86.23 $86.96 $85.07 $85.32 $71.73 860,557
2016-04-27 $87.19 $87.98 $87.12 $87.16 $72.84 729,498
2016-04-26 $87.28 $87.73 $86.69 $87.63 $73.23 954,011
2016-04-25 $87.00 $87.60 $86.64 $87.24 $72.91 1,123,399
2016-04-22 $86.91 $87.67 $86.75 $87.43 $73.07 1,608,011
2016-04-21 $86.00 $87.15 $85.67 $86.80 $72.54 1,196,737
2016-04-20 $85.22 $86.78 $85.18 $86.50 $72.29 1,810,854
2016-04-19 $87.71 $88.53 $86.66 $87.02 $72.72 1,772,429
2016-04-18 $87.34 $88.00 $84.57 $87.18 $72.86 3,719,309
2016-04-15 $81.32 $82.61 $80.95 $82.41 $68.87 1,513,147
2016-04-14 $81.85 $81.96 $81.17 $81.33 $67.97 651,249
2016-04-13 $81.05 $81.85 $80.98 $81.50 $68.11 755,117
2016-04-12 $79.81 $80.98 $79.36 $80.94 $67.64 1,122,373
2016-04-11 $79.31 $80.30 $79.02 $79.45 $66.40 1,050,055
2016-04-08 $78.84 $79.20 $77.50 $78.76 $65.82 982,367
2016-04-07 $78.99 $79.52 $77.63 $78.46 $65.57 1,166,766
2016-04-06 $77.76 $79.79 $77.72 $79.74 $66.64 1,041,230
2016-04-05 $79.74 $79.99 $77.78 $77.80 $65.02 1,352,098
2016-04-04 $79.37 $80.44 $79.29 $79.70 $66.61 988,155
2016-04-01 $79.57 $79.96 $78.70 $79.19 $66.18 1,110,536
2016-03-31 $78.55 $80.33 $78.55 $80.10 $66.94 1,970,719
2016-03-30 $78.69 $78.98 $78.31 $78.55 $65.65 751,064
2016-03-29 $77.83 $78.31 $77.64 $78.23 $65.38 888,509
2016-03-28 $77.57 $78.58 $77.42 $78.12 $65.29 1,241,301
2016-03-24 $77.63 $77.98 $77.11 $77.30 $64.60 1,002,440
2016-03-23 $77.98 $78.33 $77.42 $78.07 $65.24 720,054
2016-03-22 $77.81 $78.34 $77.51 $78.08 $65.25 733,174
2016-03-21 $78.21 $78.77 $77.41 $77.85 $65.06 901,498
2016-03-18 $78.72 $78.95 $78.31 $78.49 $65.59 2,242,035
2016-03-17 $78.33 $79.21 $77.83 $78.61 $65.70 1,015,714
2016-03-16 $78.45 $78.87 $77.96 $78.39 $65.51 717,578
2016-03-15 $77.81 $78.50 $77.81 $78.48 $65.59 1,561,595
2016-03-14 $77.77 $78.65 $77.61 $78.40 $65.52 886,204
2016-03-11 $78.42 $78.76 $77.70 $77.98 $65.17 1,184,571
2016-03-10 $78.48 $78.75 $77.50 $77.94 $65.14 1,045,852
2016-03-09 $78.89 $79.09 $77.92 $78.00 $65.19 772,352
2016-03-08 $77.89 $79.31 $77.80 $78.58 $65.67 772,617
2016-03-07 $77.55 $79.06 $77.55 $78.60 $65.69 688,884
2016-03-04 $78.72 $79.16 $77.52 $77.91 $65.11 918,331
2016-03-03 $79.19 $79.40 $78.41 $78.89 $65.93 967,770
2016-03-02 $77.28 $79.01 $76.50 $78.94 $65.97 1,105,183
2016-03-01 $76.07 $77.49 $75.51 $77.44 $64.72 770,133
2016-02-29 $76.44 $76.57 $75.14 $75.87 $63.41 798,658
2016-02-26 $76.50 $77.05 $76.00 $76.45 $63.89 672,425
2016-02-25 $75.68 $76.21 $74.66 $76.13 $63.62 867,873
2016-02-24 $73.78 $75.82 $73.50 $75.75 $63.31 1,019,674
2016-02-23 $74.10 $74.85 $73.98 $74.51 $62.27 1,034,573
2016-02-22 $73.31 $74.58 $72.50 $74.54 $62.29 1,007,536
2016-02-19 $72.19 $72.29 $71.20 $72.08 $60.24 1,130,372
2016-02-18 $72.17 $73.09 $71.84 $72.27 $60.40 1,513,966
2016-02-17 $71.97 $72.70 $71.22 $72.05 $60.21 1,527,896
2016-02-16 $70.80 $71.43 $70.49 $71.04 $59.37 1,410,129
2016-02-12 $70.00 $70.45 $68.60 $70.08 $58.57 2,573,213
2016-02-11 $69.81 $70.89 $68.92 $69.56 $58.13 1,678,735
2016-02-10 $72.26 $72.67 $71.58 $72.17 $60.31 1,829,857
2016-02-09 $74.02 $75.28 $70.94 $71.94 $60.12 2,495,896
2016-02-08 $74.36 $75.87 $72.32 $75.11 $62.77 3,899,740
2016-02-05 $75.90 $76.89 $73.94 $74.10 $61.93 2,478,821
2016-02-04 $74.58 $78.45 $73.86 $75.90 $63.43 4,598,263
2016-02-03 $74.75 $76.20 $74.29 $75.00 $62.68 2,384,059
2016-02-02 $74.09 $75.96 $73.45 $74.34 $62.13 2,857,752
2016-02-01 $73.98 $74.19 $72.54 $73.77 $61.65 2,351,036
2016-01-29 $72.34 $74.32 $71.70 $74.28 $62.08 1,324,478
2016-01-28 $72.07 $72.65 $70.63 $72.35 $60.09 954,226
2016-01-27 $72.60 $72.94 $70.69 $71.16 $59.10 840,751
2016-01-26 $71.53 $72.38 $70.93 $72.33 $60.07 1,031,002
2016-01-25 $72.72 $73.23 $70.74 $70.91 $58.90 1,597,862
2016-01-22 $73.22 $73.62 $72.01 $72.91 $60.56 1,036,664
2016-01-21 $69.89 $72.31 $69.17 $71.95 $59.76 1,345,475
2016-01-20 $69.31 $70.16 $67.20 $69.73 $57.92 1,514,916
2016-01-19 $72.64 $72.77 $69.25 $70.45 $58.51 1,700,312
2016-01-15 $68.71 $72.26 $68.52 $72.07 $59.86 2,433,218
2016-01-14 $68.95 $70.72 $68.30 $70.20 $58.31 1,346,386
2016-01-13 $70.53 $71.00 $68.47 $68.48 $56.88 1,309,425
2016-01-12 $70.29 $70.98 $69.82 $70.83 $58.83 1,054,513
2016-01-11 $68.68 $70.13 $68.28 $70.01 $58.15 1,275,425
2016-01-08 $69.25 $69.57 $67.91 $68.04 $56.51 1,231,000
2016-01-07 $68.50 $70.30 $68.03 $69.12 $57.41 1,808,056
2016-01-06 $66.77 $71.10 $66.61 $69.89 $58.05 3,294,965
2016-01-05 $67.30 $68.50 $67.01 $68.18 $56.63 1,661,003
2016-01-04 $66.34 $66.98 $65.52 $66.96 $55.61 1,214,899
2015-12-31 $67.37 $67.87 $67.22 $67.36 $55.95 892,746
2015-12-30 $68.30 $68.62 $67.47 $67.50 $56.06 572,130
2015-12-29 $68.02 $68.77 $67.48 $68.43 $56.84 921,834
2015-12-28 $67.40 $67.88 $66.80 $67.65 $56.19 641,618
2015-12-24 $67.11 $68.09 $67.00 $67.62 $56.16 417,222
2015-12-23 $67.39 $67.74 $65.86 $67.26 $55.86 1,801,330
2015-12-22 $65.64 $66.81 $65.41 $66.77 $55.46 926,276
2015-12-21 $66.46 $66.82 $64.91 $65.31 $54.24 1,617,972
2015-12-18 $66.30 $66.88 $65.31 $65.83 $54.68 2,456,866
2015-12-17 $69.15 $69.21 $66.33 $66.39 $55.14 1,962,796
2015-12-16 $69.59 $71.04 $68.05 $69.21 $57.48 1,526,325
2015-12-15 $69.83 $70.77 $68.92 $69.19 $57.47 1,414,302
2015-12-14 $68.93 $69.58 $68.57 $69.19 $57.47 1,594,582
2015-12-11 $67.66 $69.18 $67.50 $68.37 $56.79 2,135,779
2015-12-10 $68.70 $68.84 $68.09 $68.22 $56.66 1,626,061
2015-12-09 $69.25 $70.35 $67.88 $68.41 $56.82 1,619,451
2015-12-08 $69.44 $71.35 $69.00 $69.82 $57.99 1,627,222
2015-12-07 $68.85 $69.44 $68.58 $68.85 $57.18 1,220,807
2015-12-04 $70.20 $70.50 $67.72 $68.71 $57.07 3,050,123
2015-12-03 $72.99 $73.15 $69.69 $70.41 $58.48 3,110,146
2015-12-02 $73.15 $73.36 $72.24 $72.51 $60.22 1,142,241
2015-12-01 $73.74 $73.93 $72.07 $73.13 $60.74 1,793,482
2015-11-30 $75.56 $75.56 $72.87 $73.09 $60.71 1,858,584
2015-11-27 $76.32 $76.78 $75.21 $75.37 $62.60 453,858
2015-11-25 $76.00 $76.69 $74.80 $76.46 $63.51 575,899
2015-11-24 $74.64 $75.70 $74.15 $75.68 $62.86 870,049
2015-11-23 $75.60 $76.84 $74.06 $75.19 $62.45 1,423,278
2015-11-20 $75.98 $76.34 $75.44 $75.49 $62.70 1,334,827
2015-11-19 $75.68 $77.00 $75.22 $75.60 $62.79 1,361,717
2015-11-18 $75.11 $75.68 $74.32 $75.57 $62.77 1,288,061
2015-11-17 $75.32 $75.82 $74.12 $74.76 $62.09 1,836,646
2015-11-16 $75.90 $76.58 $74.23 $75.77 $62.93 1,386,878
2015-11-13 $77.52 $77.69 $75.72