Houlihan Lokey Inc - Class A (HLI) Exchange: NYSE

Data as of March 29, 2024

$125.49 ($-2.07) -1.62%

Houlihan Lokey Inc - Class A - Daily Information
Click for more stock information on Houlihan Lokey Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $127.56
Previous Close $125.49
High $127.56
Low $125.13
Adjusted Open $127.56
Previous Adjusted Close $125.49
Adjusted High $127.56
Adjusted Low $125.13

About Houlihan Lokey Inc - Class A (HLI)

Houlihan Lokey Inc - Class A (NYSE: HLI) is a global investment bank offering a wide array of services including mergers & acquisitions, capital markets, restructuring & reorganization, and financial advisory. HLI was founded in 1972 by Don Houlihan and Jim Lokey and has grown over the past 46 years to become one of the nation’s leading independent, full-service middle-market investment banks. The bank works with clients in the following industries: financial services, healthcare, consumer & retail, technology, aerospace & defense, business services, energy, industrials, and food & beverage. HLI is headquartered in Los Angeles and operates out of numerous offices spanning across the country. The firm employs over 3,300 people worldwide and is listed on the New York Stock Exchange.

Historical Stock Data for Houlihan Lokey Inc - Class A (HLI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $127.56 $127.56 $125.13 $125.49 $125.49 369,490
2024-03-21 $124.77 $127.86 $124.53 $127.56 $127.56 263,041
2024-03-20 $122.32 $124.21 $121.81 $124.05 $124.05 301,048
2024-03-19 $122.20 $124.07 $122.08 $122.89 $122.89 395,220
2024-03-18 $124.26 $125.27 $122.49 $122.64 $122.64 301,740
2024-03-15 $123.51 $125.72 $123.51 $124.27 $124.27 695,360
2024-03-14 $124.67 $125.08 $122.62 $124.08 $124.08 253,827
2024-03-13 $123.37 $125.91 $122.95 $124.85 $124.85 296,970
2024-03-12 $124.36 $125.24 $122.65 $122.80 $122.80 358,124
2024-03-11 $124.17 $125.09 $123.65 $124.54 $124.54 180,181
2024-03-08 $124.92 $126.41 $124.13 $124.53 $124.53 235,611
2024-03-07 $125.22 $125.40 $123.29 $124.08 $124.08 293,990
2024-03-06 $125.23 $125.72 $123.72 $124.49 $124.49 245,529
2024-03-05 $123.26 $126.04 $123.26 $124.81 $124.81 371,221
2024-03-04 $127.64 $128.75 $125.79 $125.86 $125.86 329,122
2024-03-01 $128.94 $129.09 $126.78 $127.24 $127.24 369,508
2024-02-29 $129.27 $129.91 $127.99 $128.66 $128.66 408,447
2024-02-28 $128.78 $129.65 $128.62 $128.99 $128.44 400,228
2024-02-27 $131.33 $131.58 $129.05 $129.56 $129.01 242,329
2024-02-26 $131.49 $133.01 $130.49 $130.95 $130.39 280,026
2024-02-23 $132.39 $133.80 $131.53 $131.85 $131.85 220,069
2024-02-22 $129.72 $131.96 $129.72 $131.60 $131.60 270,718
2024-02-21 $129.54 $130.02 $128.46 $129.88 $129.88 360,392
2024-02-20 $130.62 $131.02 $129.07 $129.58 $129.58 357,811
2024-02-16 $130.72 $132.64 $130.33 $131.68 $131.68 479,321
2024-02-15 $129.59 $131.80 $129.02 $131.07 $131.07 318,584
2024-02-14 $126.60 $128.83 $126.58 $128.64 $128.64 277,182
2024-02-13 $126.02 $128.55 $125.05 $125.64 $125.64 418,329
2024-02-12 $126.82 $128.91 $126.46 $128.73 $128.73 454,126
2024-02-09 $125.83 $127.21 $125.77 $126.87 $126.87 335,300
2024-02-08 $124.28 $126.45 $123.38 $125.40 $125.40 286,301
2024-02-07 $124.34 $125.50 $123.38 $124.57 $124.57 327,286
2024-02-06 $124.17 $124.75 $121.95 $124.18 $124.18 383,627
2024-02-05 $125.86 $125.86 $123.52 $124.27 $124.27 358,121
2024-02-02 $128.51 $129.22 $123.45 $126.90 $126.90 613,918
2024-02-01 $120.14 $122.34 $119.28 $121.86 $121.86 462,180
2024-01-31 $122.97 $123.53 $119.53 $119.78 $119.78 532,263
2024-01-30 $122.69 $123.09 $120.93 $122.91 $122.91 446,789
2024-01-29 $120.56 $123.15 $120.56 $123.08 $123.08 387,323
2024-01-26 $122.86 $123.06 $120.67 $120.92 $120.92 262,823
2024-01-25 $122.57 $123.32 $121.95 $122.36 $122.36 224,287
2024-01-24 $123.44 $123.98 $121.50 $121.69 $121.69 261,639
2024-01-23 $121.88 $122.83 $120.81 $122.38 $122.38 349,111
2024-01-22 $119.99 $121.84 $119.99 $121.43 $121.43 266,774
2024-01-19 $118.23 $119.48 $117.50 $119.34 $119.34 248,971
2024-01-18 $117.55 $118.04 $116.67 $117.43 $117.43 308,971
2024-01-17 $115.84 $117.40 $115.84 $116.80 $116.80 398,859
2024-01-16 $113.32 $117.24 $112.84 $117.16 $117.16 418,499
2024-01-12 $115.32 $115.52 $113.49 $114.47 $114.47 242,694
2024-01-11 $113.58 $114.34 $112.17 $114.23 $114.23 315,010
2024-01-10 $114.92 $115.91 $113.98 $114.14 $114.14 314,534
2024-01-09 $115.61 $116.19 $114.90 $115.15 $115.15 312,359
2024-01-08 $115.37 $117.08 $114.74 $116.82 $116.82 263,774
2024-01-05 $114.30 $115.55 $113.99 $114.91 $114.91 544,147
2024-01-04 $116.91 $117.67 $114.44 $114.60 $114.60 687,911
2024-01-03 $118.30 $118.30 $116.42 $116.75 $116.75 514,119
2024-01-02 $119.07 $119.58 $117.72 $119.09 $119.09 380,712
2023-12-29 $121.12 $121.38 $119.89 $119.91 $119.91 264,766
2023-12-28 $121.63 $122.28 $120.81 $121.26 $121.26 265,817
2023-12-27 $121.51 $122.46 $120.24 $122.19 $122.19 259,995
2023-12-26 $120.63 $121.81 $120.63 $121.37 $121.37 190,917
2023-12-22 $120.03 $120.80 $119.41 $120.51 $120.51 304,538
2023-12-21 $119.13 $120.00 $118.42 $119.67 $119.67 304,220
2023-12-20 $119.44 $120.40 $118.40 $118.45 $118.45 514,313
2023-12-19 $121.17 $121.17 $119.52 $119.63 $119.63 597,778
2023-12-18 $121.84 $121.84 $119.95 $120.17 $120.17 562,032
2023-12-15 $121.19 $123.51 $121.18 $122.06 $122.06 7,793,893
2023-12-14 $118.58 $121.63 $118.55 $121.58 $121.58 865,921
2023-12-13 $116.43 $118.08 $115.79 $117.48 $117.48 642,398
2023-12-12 $115.64 $117.52 $115.54 $116.64 $116.64 628,749
2023-12-11 $114.06 $115.43 $113.34 $115.43 $115.43 600,644
2023-12-08 $112.40 $115.05 $112.40 $113.93 $113.93 499,526
2023-12-07 $112.25 $114.04 $112.22 $112.53 $112.53 471,475
2023-12-06 $113.89 $115.15 $112.26 $112.33 $112.33 481,816
2023-12-05 $114.37 $115.42 $112.53 $112.75 $112.75 591,702
2023-12-04 $113.12 $115.24 $112.63 $115.11 $115.11 1,149,055
2023-12-01 $107.17 $110.28 $106.78 $109.93 $109.93 391,057
2023-11-30 $105.77 $108.32 $105.34 $107.72 $107.72 507,634
2023-11-29 $105.20 $107.06 $105.16 $105.97 $105.97 314,440
2023-11-28 $106.10 $106.75 $104.86 $105.04 $105.04 343,335
2023-11-27 $105.91 $106.63 $104.87 $106.42 $106.42 293,432
2023-11-24 $105.36 $106.39 $105.22 $106.01 $106.01 72,994
2023-11-22 $103.58 $105.62 $102.68 $105.59 $105.59 248,681
2023-11-21 $102.86 $103.29 $102.29 $102.96 $102.96 339,248
2023-11-20 $103.93 $104.17 $103.03 $103.15 $103.15 190,065
2023-11-17 $104.90 $105.27 $103.75 $104.09 $104.09 238,726
2023-11-16 $105.00 $105.34 $103.72 $104.43 $104.43 186,104
2023-11-15 $104.00 $104.84 $103.72 $104.73 $104.73 313,163
2023-11-14 $104.01 $104.80 $103.76 $104.17 $104.17 295,322
2023-11-13 $102.13 $103.00 $101.92 $102.75 $102.75 250,420
2023-11-10 $102.80 $103.31 $100.92 $102.63 $102.63 686,832
2023-11-09 $103.54 $103.54 $101.24 $102.03 $102.03 445,951
2023-11-08 $103.03 $103.53 $102.64 $102.79 $102.79 186,333
2023-11-07 $103.96 $104.31 $102.08 $102.90 $102.90 303,042
2023-11-06 $105.44 $105.44 $104.01 $104.61 $104.61 201,493
2023-11-03 $105.13 $106.22 $104.17 $105.80 $105.80 283,625
2023-11-02 $102.74 $103.96 $101.27 $103.92 $103.92 357,357
2023-11-01 $100.83 $103.19 $100.55 $101.98 $101.98 378,815
2023-10-31 $100.07 $100.71 $99.35 $100.52 $100.52 399,076
2023-10-30 $98.92 $101.83 $98.19 $99.63 $99.63 370,644
2023-10-27 $99.30 $99.94 $94.67 $98.43 $98.43 653,572
2023-10-26 $97.11 $99.99 $97.11 $99.51 $99.51 485,638
2023-10-25 $97.12 $97.45 $96.00 $96.94 $96.94 453,856
2023-10-24 $100.49 $100.81 $98.05 $98.10 $98.10 548,345
2023-10-23 $100.68 $101.71 $100.19 $100.31 $100.31 296,952
2023-10-20 $103.02 $103.13 $101.15 $101.21 $101.21 256,120
2023-10-19 $104.95 $105.41 $102.75 $102.83 $102.83 219,829
2023-10-18 $107.13 $107.24 $104.49 $105.29 $105.29 204,147
2023-10-17 $107.28 $108.74 $107.28 $108.00 $108.00 259,541
2023-10-16 $108.62 $109.36 $107.57 $107.69 $107.69 259,231
2023-10-13 $108.05 $108.87 $107.01 $107.51 $107.51 330,363
2023-10-12 $109.63 $109.63 $107.03 $107.80 $107.80 250,392
2023-10-11 $107.77 $109.11 $107.77 $109.03 $109.03 171,614
2023-10-10 $108.96 $109.18 $107.30 $107.61 $107.61 348,682
2023-10-09 $106.66 $108.49 $106.66 $108.16 $108.16 171,210
2023-10-06 $106.40 $108.51 $106.24 $107.34 $107.34 245,752
2023-10-05 $105.01 $107.38 $104.94 $106.91 $106.91 245,454
2023-10-04 $103.64 $105.11 $103.16 $105.06 $105.06 189,899
2023-10-03 $104.96 $105.27 $103.07 $104.31 $104.31 262,207
2023-10-02 $106.98 $107.16 $104.49 $105.53 $105.53 258,132
2023-09-29 $108.99 $109.35 $106.64 $107.12 $107.12 352,116
2023-09-28 $106.06 $108.65 $106.06 $108.61 $108.61 411,148
2023-09-27 $105.44 $106.80 $105.05 $105.97 $105.97 305,342
2023-09-26 $107.30 $107.44 $105.44 $105.44 $105.44 457,224
2023-09-25 $107.08 $108.48 $106.80 $107.82 $107.82 222,321
2023-09-22 $107.46 $107.82 $106.77 $107.58 $107.58 297,684
2023-09-21 $107.61 $107.99 $106.15 $107.28 $107.28 295,831
2023-09-20 $109.11 $110.28 $108.08 $108.17 $108.17 364,647
2023-09-19 $110.37 $110.94 $108.29 $109.00 $109.00 362,207
2023-09-18 $109.24 $110.25 $108.30 $110.06 $110.06 365,901
2023-09-15 $110.00 $110.51 $108.73 $109.42 $109.42 686,194
2023-09-14 $108.09 $109.48 $107.44 $109.41 $109.41 379,574
2023-09-13 $107.22 $108.05 $106.58 $107.71 $107.71 473,643
2023-09-12 $105.50 $106.67 $104.83 $106.60 $106.60 269,320
2023-09-11 $104.89 $106.18 $104.64 $105.61 $105.61 362,663
2023-09-08 $104.17 $104.70 $103.44 $104.56 $104.56 134,598
2023-09-07 $102.70 $103.96 $102.62 $103.79 $103.79 270,630
2023-09-06 $102.85 $104.29 $102.85 $103.61 $103.61 222,244
2023-09-05 $106.16 $106.16 $103.03 $103.03 $103.03 302,499
2023-09-01 $106.28 $106.63 $105.05 $106.51 $106.51 369,600
2023-08-31 $105.58 $106.45 $105.15 $105.34 $105.34 226,789
2023-08-30 $106.02 $107.12 $105.46 $106.26 $105.71 245,867
2023-08-29 $103.67 $105.82 $103.47 $105.68 $105.13 249,541
2023-08-28 $102.51 $104.02 $102.51 $103.83 $103.83 236,350
2023-08-25 $101.74 $103.05 $101.41 $102.30 $102.30 287,854
2023-08-24 $101.15 $102.12 $100.85 $101.71 $101.71 208,372
2023-08-23 $100.57 $101.23 $100.14 $101.22 $101.22 138,349
2023-08-22 $100.25 $100.75 $99.72 $100.18 $100.18 204,727
2023-08-21 $100.90 $101.77 $100.04 $100.54 $100.54 276,965
2023-08-18 $99.14 $100.66 $99.12 $100.57 $100.57 273,791
2023-08-17 $99.50 $100.55 $99.35 $99.67 $99.67 282,629
2023-08-16 $100.59 $101.66 $99.82 $99.83 $99.83 310,828
2023-08-15 $101.40 $101.73 $100.15 $100.78 $100.78 199,507
2023-08-14 $101.85 $102.12 $101.11 $101.64 $101.64 311,767
2023-08-11 $101.80 $102.63 $101.52 $102.12 $102.12 175,653
2023-08-10 $100.60 $102.36 $100.60 $101.84 $101.84 289,714
2023-08-09 $99.95 $100.79 $99.44 $99.92 $99.92 259,740
2023-08-08 $99.51 $100.21 $99.01 $99.64 $99.64 249,037
2023-08-07 $101.34 $101.94 $100.42 $100.50 $100.50 210,161
2023-08-04 $100.48 $102.06 $100.18 $100.25 $100.25 476,059
2023-08-03 $99.08 $100.32 $98.79 $100.22 $100.22 303,574
2023-08-02 $99.56 $100.05 $99.03 $99.54 $99.54 327,019
2023-08-01 $99.02 $100.49 $99.02 $100.45 $100.45 382,752
2023-07-31 $99.27 $101.14 $99.09 $99.85 $99.85 439,054
2023-07-28 $95.47 $101.72 $95.37 $99.23 $99.23 1,032,024
2023-07-27 $107.75 $108.43 $105.34 $106.08 $106.08 431,250
2023-07-26 $108.28 $108.39 $107.27 $108.27 $108.27 408,201
2023-07-25 $104.72 $108.01 $104.72 $107.12 $107.12 353,997
2023-07-24 $104.35 $105.09 $104.11 $104.51 $104.51 177,097
2023-07-21 $105.35 $105.81 $104.08 $104.21 $104.21 299,362
2023-07-20 $104.44 $105.17 $103.40 $104.83 $104.83 427,033
2023-07-19 $104.49 $104.75 $103.13 $104.22 $104.22 224,346
2023-07-18 $103.25 $104.40 $103.11 $103.90 $103.90 255,249
2023-07-17 $101.74 $103.13 $101.40 $102.74 $102.74 273,267
2023-07-14 $101.57 $101.79 $100.30 $101.72 $101.72 302,143
2023-07-13 $99.47 $101.31 $99.47 $101.06 $101.06 283,221
2023-07-12 $98.35 $99.61 $97.91 $99.31 $99.31 690,736
2023-07-11 $95.79 $96.77 $95.21 $96.76 $96.76 380,461
2023-07-10 $95.16 $96.64 $94.19 $95.89 $95.89 272,763
2023-07-07 $94.78 $95.69 $94.75 $95.26 $95.26 305,693
2023-07-06 $95.46 $96.09 $94.14 $94.84 $94.84 400,409
2023-07-05 $98.25 $98.25 $95.83 $95.95 $95.95 458,177
2023-07-03 $98.31 $98.88 $97.84 $98.74 $98.74 152,569
2023-06-30 $99.29 $99.29 $98.01 $98.31 $98.31 386,597
2023-06-29 $97.15 $99.01 $96.87 $98.88 $98.88 422,102
2023-06-28 $96.10 $97.21 $95.45 $96.67 $96.67 450,627
2023-06-27 $95.35 $96.47 $94.74 $95.85 $95.85 327,906
2023-06-26 $94.16 $96.91 $94.10 $95.30 $95.30 540,250
2023-06-23 $93.25 $94.54 $93.25 $93.86 $93.86 6,284,708
2023-06-22 $93.49 $94.48 $92.51 $94.30 $94.30 674,402
2023-06-21 $93.77 $94.74 $93.40 $94.03 $94.03 445,934
2023-06-20 $93.50 $94.64 $93.50 $94.09 $94.09 438,546
2023-06-16 $95.68 $95.68 $93.02 $94.48 $94.48 652,911
2023-06-15 $93.35 $94.81 $92.69 $94.75 $94.75 562,850
2023-06-14 $92.23 $93.75 $91.94 $93.47 $93.47 380,407
2023-06-13 $91.28 $92.87 $90.80 $92.20 $92.20 443,759
2023-06-12 $91.81 $92.17 $90.55 $90.73 $90.73 445,456
2023-06-09 $91.49 $92.81 $91.25 $91.81 $91.81 403,484
2023-06-08 $91.74 $91.74 $90.15 $91.28 $91.28 312,405
2023-06-07 $91.53 $92.02 $90.72 $91.72 $91.72 676,200
2023-06-06 $89.18 $92.43 $89.18 $91.23 $91.23 333,998
2023-06-05 $90.20 $91.60 $89.27 $89.75 $89.75 428,663
2023-06-02 $88.25 $90.54 $87.90 $90.44 $90.44 567,988
2023-06-01 $87.11 $87.78 $86.60 $87.61 $87.61 465,253
2023-05-31 $88.78 $89.01 $86.94 $87.31 $86.77 518,481
2023-05-30 $88.73 $89.03 $87.88 $89.00 $89.00 352,033
2023-05-26 $86.76 $88.68 $86.76 $88.65 $88.65 283,722
2023-05-25 $87.73 $88.58 $86.72 $87.28 $87.28 231,799
2023-05-24 $87.00 $88.48 $86.20 $87.60 $87.60 306,452
2023-05-23 $87.82 $88.51 $86.90 $87.58 $87.58 481,501
2023-05-22 $88.22 $88.52 $86.81 $88.07 $88.07 517,625
2023-05-19 $89.31 $89.32 $86.80 $87.74 $87.74 363,058
2023-05-18 $88.82 $89.39 $87.71 $88.85 $88.85 424,489
2023-05-17 $88.57 $89.92 $88.19 $89.46 $89.46 314,619
2023-05-16 $88.51 $88.83 $86.92 $87.88 $87.88 344,399
2023-05-15 $88.86 $89.44 $88.24 $89.04 $89.04 260,027
2023-05-12 $89.53 $89.96 $88.37 $88.70 $88.70 344,812
2023-05-11 $90.68 $91.46 $88.26 $89.37 $89.37 338,816
2023-05-10 $92.71 $94.82 $88.62 $91.56 $91.56 577,939
2023-05-09 $85.76 $87.40 $85.37 $86.97 $86.97 432,602
2023-05-08 $87.73 $88.33 $86.09 $86.32 $86.32 309,248
2023-05-05 $87.68 $89.32 $87.17 $87.31 $87.31 408,900
2023-05-04 $86.42 $87.28 $84.90 $86.35 $86.35 372,159
2023-05-03 $88.77 $89.46 $87.32 $87.53 $87.53 365,700
2023-05-02 $90.17 $90.33 $87.03 $88.76 $88.76 679,885
2023-05-01 $91.39 $92.55 $90.51 $91.00 $91.00 377,846
2023-04-28 $91.36 $92.51 $90.98 $91.38 $91.38 403,865
2023-04-27 $90.99 $91.93 $88.45 $91.86 $91.86 658,695
2023-04-26 $91.37 $92.37 $90.72 $90.99 $90.99 723,988
2023-04-25 $93.03 $93.63 $91.94 $92.45 $92.45 613,165
2023-04-24 $94.90 $95.52 $93.42 $93.85 $93.85 356,755
2023-04-21 $93.93 $94.94 $92.97 $94.82 $94.82 523,397
2023-04-20 $92.33 $93.75 $92.33 $93.60 $93.60 365,386
2023-04-19 $92.12 $93.57 $91.54 $92.84 $92.84 297,076
2023-04-18 $90.53 $92.36 $90.16 $92.29 $92.29 391,861
2023-04-17 $90.13 $90.74 $89.60 $90.62 $90.62 359,189
2023-04-14 $89.05 $90.48 $88.51 $90.37 $90.37 402,965
2023-04-13 $87.15 $89.03 $86.38 $88.22 $88.22 369,593
2023-04-12 $87.32 $88.14 $86.97 $87.02 $87.02 414,341
2023-04-11 $86.12 $87.26 $85.99 $86.50 $86.50 336,930
2023-04-10 $84.57 $86.28 $84.45 $85.44 $85.44 410,493
2023-04-06 $85.92 $86.23 $85.18 $85.29 $85.29 326,975
2023-04-05 $84.12 $85.70 $83.92 $85.33 $85.33 347,220
2023-04-04 $87.13 $87.13 $84.20 $84.95 $84.95 495,561
2023-04-03 $87.75 $88.44 $86.29 $87.10 $87.10 565,035
2023-03-31 $86.77 $87.94 $86.03 $87.49 $87.49 763,286
2023-03-30 $88.99 $89.27 $86.22 $86.30 $86.30 524,769
2023-03-29 $90.25 $90.25 $87.70 $88.35 $88.35 1,515,267
2023-03-28 $88.35 $89.84 $87.02 $89.56 $89.56 750,985
2023-03-27 $90.63 $91.72 $89.39 $89.72 $89.72 582,508
2023-03-24 $90.65 $90.65 $87.55 $89.78 $89.78 656,827
2023-03-23 $91.85 $92.83 $90.83 $92.11 $92.11 354,626
2023-03-22 $94.13 $95.22 $91.80 $91.85 $91.85 337,130
2023-03-21 $94.99 $95.04 $93.31 $94.13 $94.13 358,263
2023-03-20 $92.09 $93.45 $91.73 $92.84 $92.84 429,560
2023-03-17 $91.98 $92.30 $90.48 $90.85 $90.85 800,162
2023-03-16 $89.06 $93.18 $88.15 $92.71 $92.71 577,178
2023-03-15 $86.12 $90.22 $85.77 $90.04 $90.04 689,198
2023-03-14 $88.21 $89.57 $87.20 $88.71 $88.71 617,771
2023-03-13 $85.79 $87.76 $84.84 $85.36 $85.36 568,348
2023-03-10 $89.55 $90.06 $86.66 $87.78 $87.78 608,558
2023-03-09 $92.65 $92.80 $89.90 $90.12 $90.12 388,523
2023-03-08 $92.92 $93.48 $92.32 $92.70 $92.70 257,653
2023-03-07 $94.06 $94.35 $92.79 $92.80 $92.80 287,430
2023-03-06 $95.45 $96.13 $94.21 $94.35 $94.35 303,971
2023-03-03 $95.24 $95.82 $94.57 $95.66 $95.66 227,592
2023-03-02 $94.29 $95.07 $93.24 $94.81 $94.81 288,647
2023-03-01 $94.95 $95.67 $94.48 $95.20 $95.20 318,394
2023-02-28 $94.59 $97.02 $94.59 $95.70 $95.17 570,269
2023-02-27 $95.45 $95.85 $94.19 $94.73 $94.21 246,484
2023-02-24 $94.36 $94.95 $93.53 $94.67 $94.67 282,779
2023-02-23 $95.91 $96.31 $93.75 $95.26 $95.26 315,356
2023-02-22 $97.36 $97.61 $94.75 $95.95 $95.95 461,656
2023-02-21 $97.99 $98.75 $97.04 $97.30 $97.30 665,376
2023-02-17 $96.94 $99.45 $96.26 $99.17 $99.17 343,990
2023-02-16 $95.45 $97.91 $95.45 $96.81 $96.81 345,215
2023-02-15 $96.83 $97.34 $95.93 $96.77 $96.77 235,518
2023-02-14 $98.60 $99.57 $97.61 $97.71 $97.71 249,524
2023-02-13 $96.18 $98.60 $95.24 $98.06 $98.06 359,257
2023-02-10 $94.50 $96.87 $94.07 $96.02 $96.02 319,746
2023-02-09 $97.68 $97.68 $94.55 $94.59 $94.59 433,830
2023-02-08 $97.27 $98.93 $97.08 $97.29 $97.29 298,810
2023-02-07 $98.02 $98.83 $96.70 $98.15 $98.15 398,435
2023-02-06 $100.31 $100.87 $98.86 $98.87 $98.87 391,981
2023-02-03 $98.98 $101.50 $98.38 $100.78 $100.78 406,655
2023-02-02 $98.19 $100.03 $97.32 $99.51 $99.51 414,497
2023-02-01 $96.52 $99.04 $94.84 $97.49 $97.49 613,801
2023-01-31 $97.82 $99.07 $97.38 $99.07 $99.07 439,820
2023-01-30 $96.97 $99.16 $96.55 $97.65 $97.65 382,844
2023-01-27 $96.49 $97.35 $95.94 $97.16 $97.16 277,937
2023-01-26 $96.99 $98.10 $96.64 $96.95 $96.95 363,794
2023-01-25 $96.06 $96.87 $95.52 $96.18 $96.18 294,195
2023-01-24 $97.55 $98.88 $96.61 $96.95 $96.95 184,969
2023-01-23 $96.87 $98.10 $96.30 $98.00 $98.00 205,130
2023-01-20 $96.36 $97.62 $95.89 $97.01 $97.01 249,828
2023-01-19 $95.98 $96.17 $94.27 $95.77 $95.77 237,783
2023-01-18 $96.59 $98.40 $96.04 $96.57 $96.57 343,017
2023-01-17 $97.15 $97.66 $95.67 $96.59 $96.59 374,785
2023-01-13 $95.53 $98.49 $95.29 $97.91 $97.91 306,146
2023-01-12 $95.09 $96.35 $93.79 $96.25 $96.25 293,291
2023-01-11 $92.72 $95.08 $92.25 $94.90 $94.90 328,725
2023-01-10 $89.98 $93.99 $89.58 $93.34 $93.34 334,439
2023-01-09 $90.48 $91.89 $90.26 $90.59 $90.59 187,796
2023-01-06 $88.81 $90.39 $87.95 $90.38 $90.38 238,168
2023-01-05 $87.51 $89.03 $86.72 $88.06 $88.06 305,502
2023-01-04 $88.61 $89.34 $86.30 $88.24 $88.24 291,099
2023-01-03 $88.26 $88.95 $87.32 $87.89 $87.89 276,387
2022-12-30 $87.79 $87.91 $86.40 $87.16 $87.16 249,091
2022-12-29 $88.71 $89.44 $88.16 $88.69 $88.69 345,972
2022-12-28 $88.76 $89.24 $87.50 $87.84 $87.84 227,993
2022-12-27 $89.86 $89.86 $88.09 $88.65 $88.65 216,520
2022-12-23 $88.62 $89.86 $87.76 $89.15 $89.15 193,477
2022-12-22 $91.41 $91.41 $87.89 $88.81 $88.81 298,378
2022-12-21 $90.41 $92.28 $90.41 $91.93 $91.93 250,525
2022-12-20 $89.20 $90.33 $88.85 $89.46 $89.46 346,275
2022-12-19 $91.65 $92.20 $88.68 $89.18 $89.18 389,353
2022-12-16 $90.40 $92.41 $90.33 $92.07 $92.07 689,336
2022-12-15 $92.43 $92.76 $90.43 $91.36 $91.36 418,551
2022-12-14 $93.35 $94.32 $92.52 $93.61 $93.61 396,553
2022-12-13 $96.03 $96.65 $91.87 $93.21 $93.21 608,190
2022-12-12 $93.24 $93.60 $91.55 $93.56 $93.56 480,220
2022-12-09 $93.88 $94.51 $92.60 $93.57 $93.57 519,806
2022-12-08 $96.58 $97.29 $93.79 $94.07 $94.07 428,688
2022-12-07 $97.04 $98.51 $96.16 $96.46 $96.46 369,764
2022-12-06 $98.22 $99.07 $96.47 $97.51 $97.51 527,537
2022-12-05 $99.09 $100.01 $96.80 $97.50 $97.50 302,950
2022-12-02 $98.13 $100.22 $97.10 $99.62 $99.62 327,809
2022-12-01 $97.87 $99.16 $96.96 $99.09 $99.09 210,018
2022-11-30 $96.55 $98.35 $94.95 $98.35 $97.83 261,527
2022-11-29 $97.19 $97.84 $95.98 $96.28 $95.77 215,907
2022-11-28 $99.36 $99.63 $96.72 $97.22 $96.70 188,133
2022-11-25 $99.37 $100.20 $98.61 $99.81 $99.28 92,187
2022-11-23 $98.64 $99.81 $98.12 $99.26 $98.73 265,258
2022-11-22 $97.56 $98.89 $96.91 $98.52 $98.00 273,695
2022-11-21 $97.39 $98.06 $96.97 $97.54 $97.02 178,107
2022-11-18 $99.00 $99.00 $96.65 $97.14 $96.62 277,156
2022-11-17 $95.32 $97.26 $94.29 $96.88 $96.36 330,920
2022-11-16 $102.18 $102.32 $98.98 $99.59 $99.06 299,252
2022-11-15 $98.39 $102.36 $98.13 $101.58 $101.04 690,712
2022-11-14 $95.92 $98.62 $94.76 $98.00 $97.48 375,711
2022-11-11 $97.01 $97.01 $94.53 $96.14 $95.63 317,012
2022-11-10 $95.00 $96.02 $93.58 $95.92 $95.41 338,851
2022-11-09 $93.10 $93.68 $91.56 $91.81 $91.32 157,919
2022-11-08 $94.43 $95.17 $92.69 $93.75 $93.25 240,327
2022-11-07 $94.19 $94.19 $92.33 $93.81 $93.31 285,349
2022-11-04 $92.21 $93.27 $90.80 $93.22 $92.72 357,966
2022-11-03 $90.03 $91.58 $88.66 $90.85 $90.37 320,195
2022-11-02 $90.32 $93.12 $89.38 $91.20 $90.71 572,171
2022-11-01 $89.94 $91.09 $89.08 $91.02 $90.54 442,750
2022-10-31 $89.61 $90.00 $88.40 $89.32 $88.84 367,939
2022-10-28 $87.00 $90.00 $84.30 $89.79 $89.31 602,466
2022-10-27 $82.50 $84.88 $82.37 $83.33 $82.89 390,481
2022-10-26 $80.58 $83.14 $80.26 $82.17 $81.73 302,948
2022-10-25 $81.92 $82.37 $79.62 $80.26 $79.83 281,651
2022-10-24 $82.28 $82.65 $80.67 $82.25 $81.81 264,701
2022-10-21 $79.45 $82.07 $79.00 $81.76 $81.33 243,728
2022-10-20 $81.03 $81.16 $78.81 $79.12 $78.70 185,039
2022-10-19 $81.49 $81.92 $79.91 $80.54 $80.11 206,191
2022-10-18 $82.30 $82.92 $80.45 $81.81 $81.37 240,229
2022-10-17 $80.29 $81.38 $79.54 $80.12 $79.69 326,322
2022-10-14 $81.77 $82.51 $79.05 $79.60 $79.18 369,820
2022-10-13 $78.02 $82.46 $77.55 $81.80 $81.36 337,409
2022-10-12 $78.30 $79.82 $77.11 $79.35 $78.93 210,416
2022-10-11 $77.50 $78.53 $76.99 $77.98 $77.57 251,351
2022-10-10 $77.98 $78.79 $77.38 $77.99 $77.58 169,099
2022-10-07 $78.93 $79.16 $76.86 $77.38 $77.38 380,347
2022-10-06 $80.12 $80.70 $78.86 $79.55 $79.55 152,247
2022-10-05 $79.95 $80.87 $79.09 $80.43 $80.43 209,847
2022-10-04 $78.05 $81.26 $78.05 $81.18 $81.18 350,867
2022-10-03 $76.09 $77.43 $74.51 $76.69 $76.69 418,092
2022-09-30 $76.44 $77.62 $75.32 $75.38 $75.38 374,809
2022-09-29 $75.60 $76.73 $75.18 $76.22 $76.22 309,142
2022-09-28 $75.46 $77.40 $74.96 $76.63 $76.63 300,243
2022-09-27 $77.75 $78.63 $74.18 $75.06 $75.06 332,035
2022-09-26 $76.57 $78.06 $76.43 $76.74 $76.74 341,285
2022-09-23 $78.22 $78.47 $75.22 $76.92 $76.92 534,631
2022-09-22 $79.59 $79.84 $78.02 $79.39 $79.39 180,951
2022-09-21 $81.29 $82.46 $79.76 $79.77 $79.77 165,001
2022-09-20 $81.26 $81.33 $79.16 $80.35 $80.35 306,167
2022-09-19 $79.44 $82.24 $79.36 $82.10 $82.10 269,286
2022-09-16 $79.43 $80.27 $78.43 $80.16 $80.16 569,667
2022-09-15 $78.09 $80.54 $78.09 $80.22 $80.22 348,555
2022-09-14 $79.06 $79.06 $77.32 $78.55 $78.55 332,722
2022-09-13 $80.18 $80.66 $78.13 $78.79 $78.79 254,577
2022-09-12 $81.75 $83.56 $81.58 $82.23 $82.23 250,410
2022-09-09 $78.36 $81.37 $78.36 $81.16 $81.16 238,436
2022-09-08 $77.12 $78.20 $76.57 $77.98 $77.98 230,316
2022-09-07 $77.64 $78.01 $76.16 $77.99 $77.99 197,250
2022-09-06 $75.83 $77.82 $74.92 $77.42 $77.42 288,191
2022-09-02 $78.52 $78.52 $75.01 $75.41 $75.41 185,875
2022-09-01 $77.76 $77.91 $76.29 $77.75 $77.75 209,206
2022-08-31 $78.99 $79.30 $77.93 $78.50 $77.97 326,943
2022-08-30 $79.48 $79.48 $77.82 $78.66 $78.13 161,548
2022-08-29 $79.51 $79.74 $78.68 $79.00 $78.47 213,815
2022-08-26 $82.20 $82.42 $79.18 $79.99 $79.45 214,606
2022-08-25 $80.48 $82.37 $80.43 $82.37 $81.81 162,604
2022-08-24 $80.86 $81.41 $80.41 $80.74 $80.19 191,806
2022-08-23 $80.85 $81.87 $80.58 $80.90 $80.35 199,265
2022-08-22 $83.58 $83.58 $80.93 $81.28 $80.73 244,423
2022-08-19 $86.80 $86.84 $84.74 $85.06 $84.48 232,066
2022-08-18 $86.97 $87.55 $86.03 $86.95 $86.36 259,581
2022-08-17 $86.97 $87.87 $86.95 $87.33 $86.74 143,923
2022-08-16 $88.25 $89.07 $87.66 $87.86 $87.27 132,918
2022-08-15 $87.30 $89.18 $87.23 $88.87 $88.27 179,822
2022-08-12 $87.43 $88.01 $86.48 $87.77 $87.77 188,106
2022-08-11 $87.35 $87.35 $86.05 $86.93 $86.93 187,318
2022-08-10 $86.32 $87.37 $85.92 $86.73 $86.73 271,348
2022-08-09 $85.62 $86.00 $84.25 $84.93 $84.93 208,895
2022-08-08 $85.55 $86.75 $85.19 $85.84 $85.84 187,328
2022-08-05 $85.69 $86.92 $85.09 $85.68 $85.68 192,548
2022-08-04 $86.36 $86.85 $85.40 $86.19 $86.19 196,748
2022-08-03 $84.28 $86.83 $84.28 $86.22 $86.22 238,378
2022-08-02 $84.58 $84.59 $83.33 $83.87 $83.87 191,092
2022-08-01 $83.88 $85.20 $81.97 $84.80 $84.80 378,101
2022-07-29 $85.36 $87.94 $84.00 $84.56 $84.56 469,469
2022-07-28 $82.84 $85.83 $82.38 $85.23 $85.23 290,623
2022-07-27 $82.63 $83.32 $80.80 $82.49 $82.49 324,955
2022-07-26 $81.42 $82.75 $81.02 $81.96 $81.96 257,164
2022-07-25 $81.47 $82.32 $80.97 $81.62 $81.62 227,986
2022-07-22 $81.84 $82.07 $80.66 $81.61 $81.61 134,727
2022-07-21 $80.10 $81.48 $79.45 $81.45 $81.45 203,691
2022-07-20 $80.47 $80.80 $79.54 $80.60 $80.60 201,557
2022-07-19 $78.71 $80.63 $78.71 $80.43 $80.43 196,556
2022-07-18 $78.56 $79.30 $77.28 $77.68 $77.68 261,177
2022-07-15 $76.18 $78.99 $75.99 $77.91 $77.91 226,733
2022-07-14 $76.75 $76.75 $74.23 $75.03 $75.03 250,482
2022-07-13 $77.12 $78.30 $76.64 $77.91 $77.91 174,554
2022-07-12 $77.54 $79.57 $77.54 $78.25 $78.25 193,126
2022-07-11 $79.54 $79.58 $75.49 $77.64 $77.64 301,385
2022-07-08 $80.83 $81.64 $79.45 $80.24 $80.24 221,362
2022-07-07 $80.06 $82.06 $79.86 $81.68 $81.68 270,304
2022-07-06 $80.02 $80.49 $78.07 $79.30 $79.30 315,295
2022-07-05 $77.36 $79.45 $76.01 $79.40 $79.40 253,769
2022-07-01 $78.40 $80.06 $77.63 $78.33 $78.33 215,406
2022-06-30 $79.30 $80.10 $78.13 $78.93 $78.93 325,612
2022-06-29 $82.25 $82.30 $80.50 $80.90 $80.90 297,978
2022-06-28 $82.60 $82.92 $81.63 $82.13 $82.13 172,458
2022-06-27 $81.70 $82.28 $80.28 $81.31 $81.31 316,061
2022-06-24 $79.33 $81.32 $78.56 $81.32 $81.32 654,561
2022-06-23 $78.26 $78.97 $77.15 $78.35 $78.35 367,554
2022-06-22 $77.54 $79.11 $77.04 $78.38 $78.38 278,110
2022-06-21 $78.01 $78.78 $77.45 $78.32 $78.32 278,937
2022-06-17 $78.24 $78.36 $76.44 $76.53 $76.53 385,493
2022-06-16 $77.78 $78.38 $76.27 $76.99 $76.99 336,468
2022-06-15 $80.59 $81.16 $78.99 $79.43 $79.43 275,001
2022-06-14 $78.18 $80.46 $78.18 $79.57 $79.57 306,450
2022-06-13 $78.34 $79.48 $77.20 $78.58 $78.58 365,416
2022-06-10 $80.00 $80.77 $79.04 $80.22 $80.22 388,027
2022-06-09 $83.63 $83.63 $81.44 $81.67 $81.67 168,952
2022-06-08 $85.20 $85.53 $83.31 $83.56 $83.56 154,203
2022-06-07 $84.96 $86.65 $84.77 $85.70 $85.70 199,564
2022-06-06 $84.62 $86.56 $84.50 $85.53 $85.53 197,214
2022-06-03 $86.09 $86.09 $84.31 $84.71 $84.71 219,696
2022-06-02 $84.25 $86.79 $83.37 $86.64 $86.64 179,058
2022-06-01 $85.46 $85.46 $82.94 $83.76 $83.76 212,743
2022-05-31 $85.28 $86.64 $84.62 $85.94 $85.40 298,983
2022-05-27 $84.13 $86.01 $83.94 $85.91 $85.37 213,845
2022-05-26 $84.69 $85.43 $83.31 $83.79 $83.26 375,742
2022-05-25 $82.27 $84.71 $82.26 $83.66 $83.13 340,294
2022-05-24 $84.27 $84.61 $80.52 $82.00 $81.48 316,320
2022-05-23 $84.80 $85.86 $83.34 $84.69 $84.16 333,934
2022-05-20 $85.03 $85.46 $80.95 $83.97 $83.44 655,574
2022-05-19 $83.74 $85.73 $83.48 $84.64 $84.11 326,124
2022-05-18 $86.50 $87.27 $84.01 $85.05 $84.52 326,086
2022-05-17 $86.94 $87.73 $85.90 $87.42 $86.87 417,457
2022-05-16 $83.47 $86.87 $82.93 $85.66 $85.12 323,999
2022-05-13 $84.79 $85.78 $81.80 $84.66 $84.13 644,619
2022-05-12 $81.70 $83.87 $80.77 $83.30 $82.78 483,910
2022-05-11 $83.43 $85.21 $81.92 $82.27 $81.75 309,408
2022-05-10 $85.38 $86.68 $82.50 $83.43 $82.91 435,845
2022-05-09 $83.68 $86.43 $83.45 $85.40 $84.86 359,292
2022-05-06 $84.84 $85.80 $83.97 $85.00 $84.47 510,031
2022-05-05 $84.84 $85.95 $83.91 $85.42 $84.88 358,719
2022-05-04 $84.79 $86.40 $82.25 $85.99 $85.45 362,108
2022-05-03 $86.09 $86.44 $83.49 $84.41 $83.88 362,784
2022-05-02 $83.79 $86.15 $83.01 $86.00 $85.46 376,897
2022-04-29 $86.70 $88.00 $82.87 $83.29 $82.77 380,392
2022-04-28 $86.30 $88.11 $83.77 $87.24 $86.69 327,521
2022-04-27 $84.53 $87.53 $84.53 $85.31 $84.77 527,466
2022-04-26 $86.16 $87.30 $84.27 $84.83 $84.30 461,494
2022-04-25 $84.76 $86.36 $83.34 $86.16 $85.62 378,772
2022-04-22 $87.20 $87.30 $85.08 $85.28 $84.74 576,982
2022-04-21 $88.86 $89.13 $86.89 $87.27 $86.72 425,128
2022-04-20 $87.45 $88.24 $86.38 $87.77 $87.22 333,210
2022-04-19 $82.79 $86.62 $82.79 $86.50 $85.96 501,323
2022-04-18 $81.98 $83.17 $81.77 $82.68 $82.16 409,296
2022-04-14 $83.00 $83.25 $81.57 $82.16 $81.64 335,553
2022-04-13 $81.28 $82.63 $80.60 $82.54 $82.02 298,052
2022-04-12 $82.13 $84.50 $81.49 $81.68 $81.17 427,795
2022-04-11 $82.55 $84.05 $81.60 $82.13 $81.61 339,704
2022-04-08 $83.49 $84.70 $82.17 $82.49 $81.97 551,925
2022-04-07 $82.77 $84.51 $81.22 $83.79 $83.26 561,026
2022-04-06 $88.17 $88.65 $84.10 $84.34 $83.81 543,165
2022-04-05 $89.20 $90.17 $88.52 $89.00 $88.44 447,589
2022-04-04 $88.28 $89.91 $87.64 $89.40 $88.84 467,858
2022-04-01 $88.33 $89.34 $86.70 $89.00 $88.44 455,874
2022-03-31 $90.84 $91.01 $87.45 $87.80 $87.25 511,678
2022-03-30 $93.02 $93.72 $90.18 $90.72 $90.15 257,698
2022-03-29 $92.40 $94.26 $92.08 $93.16 $92.57 339,426
2022-03-28 $89.41 $91.48 $89.33 $91.00 $90.43 504,133
2022-03-25 $90.74 $91.88 $88.58 $89.46 $88.90 372,717
2022-03-24 $89.99 $91.50 $89.18 $91.19 $90.62 282,962
2022-03-23 $92.00 $92.36 $90.10 $90.29 $89.72 582,067
2022-03-22 $92.00 $93.40 $90.85 $92.82 $92.24 754,887
2022-03-21 $97.93 $98.12 $90.79 $92.40 $91.82 745,379
2022-03-18 $98.90 $98.90 $96.67 $98.07 $97.45 853,219
2022-03-17 $97.20 $98.51 $95.63 $97.64 $97.03 302,306
2022-03-16 $99.18 $100.50 $96.82 $98.42 $97.80 632,991
2022-03-15 $96.45 $97.94 $95.66 $97.61 $97.00 277,796
2022-03-14 $95.92 $98.29 $95.52 $95.92 $95.32 229,842
2022-03-11 $97.80 $98.40 $95.25 $95.28 $94.68 293,077
2022-03-10 $96.35 $97.71 $95.47 $96.98 $96.37 376,001
2022-03-09 $96.49 $98.98 $95.73 $98.09 $97.47 264,523
2022-03-08 $96.66 $97.43 $92.51 $94.87 $94.27 519,046
2022-03-07 $99.21 $101.09 $97.30 $97.56 $96.95 576,388
2022-03-04 $100.52 $101.47 $98.36 $99.32 $98.70 329,687
2022-03-03 $103.83 $104.41 $100.64 $102.51 $101.87 459,564
2022-03-02 $100.74 $103.54 $100.72 $102.62 $101.97 375,854
2022-03-01 $101.99 $102.87 $98.62 $99.75 $99.12 393,801
2022-02-28 $101.04 $104.47 $101.04 $102.86 $101.77 553,565
2022-02-25 $101.66 $103.47 $101.22 $102.96 $101.87 583,837
2022-02-24 $97.89 $101.79 $95.98 $101.16 $100.09 595,208
2022-02-23 $105.71 $106.36 $100.83 $101.10 $100.03 450,629
2022-02-22 $107.00 $108.14 $104.24 $105.00 $103.89 536,165
2022-02-18 $111.00 $112.27 $107.90 $108.34 $107.20 445,153
2022-02-17 $110.86 $112.07 $110.77 $110.90 $109.73 401,272
2022-02-16 $111.35 $113.14 $110.50 $112.49 $111.30 284,878
2022-02-15 $112.31 $112.54 $110.98 $111.35 $110.17 254,027
2022-02-14 $108.69 $110.89 $108.19 $110.33 $109.17 355,599
2022-02-11 $110.38 $112.68 $107.75 $108.46 $107.32 561,555
2022-02-10 $111.68 $113.31 $109.98 $110.05 $108.89 787,322
2022-02-09 $111.02 $115.21 $109.60 $112.96 $111.77 551,771
2022-02-08 $105.30 $108.90 $103.99 $108.00 $106.86 538,010
2022-02-07 $104.40 $106.34 $103.99 $105.14 $104.03 386,996
2022-02-04 $102.65 $106.95 $102.30 $105.02 $103.91 479,353
2022-02-03 $102.47 $104.32 $101.76 $102.65 $101.57 321,422
2022-02-02 $106.16 $107.76 $103.35 $103.42 $102.33 354,226
2022-02-01 $106.30 $106.71 $104.24 $106.17 $105.05 264,179
2022-01-31 $103.64 $106.59 $103.46 $106.28 $105.16 318,569
2022-01-28 $102.35 $104.48 $99.66 $104.33 $103.23 423,039
2022-01-27 $103.60 $104.62 $101.36 $102.14 $101.06 371,881
2022-01-26 $103.28 $105.07 $100.88 $102.04 $100.96 448,428
2022-01-25 $100.75 $104.07 $99.71 $102.16 $101.08 460,934
2022-01-24 $99.31 $102.58 $97.12 $102.06 $100.98 522,992
2022-01-21 $103.80 $104.10 $101.39 $101.50 $100.43 570,127
2022-01-20 $104.98 $107.73 $103.80 $104.07 $102.97 356,722
2022-01-19 $108.11 $108.11 $104.23 $104.35 $103.25 365,067
2022-01-18 $113.31 $113.44 $106.68 $107.00 $105.87 634,240
2022-01-14 $116.74 $116.74 $113.37 $114.96 $113.75 666,289
2022-01-13 $120.31 $121.19 $115.57 $117.47 $116.23 569,629
2022-01-12 $119.00 $122.62 $117.79 $119.53 $118.27 930,253
2022-01-11 $115.20 $118.80 $114.00 $118.08 $116.83 638,815
2022-01-10 $112.59 $115.55 $110.81 $115.41 $114.19 636,927
2022-01-07 $110.33 $111.63 $109.69 $111.32 $110.15 446,577
2022-01-06 $107.58 $110.48 $105.49 $110.12 $108.96 502,418
2022-01-05 $108.75 $109.07 $104.75 $104.92 $103.81 318,811
2022-01-04 $106.71 $110.91 $106.41 $109.27 $108.12 446,999
2022-01-03 $103.81 $104.96 $103.49 $104.51 $103.41 297,706
2021-12-31 $103.37 $104.48 $103.09 $103.52 $102.43 154,538
2021-12-30 $105.01 $105.80 $103.08 $103.27 $102.18 175,171
2021-12-29 $105.32 $106.27 $104.57 $104.93 $103.82 310,745
2021-12-28 $105.12 $106.25 $104.87 $105.59 $104.48 255,545
2021-12-27 $103.53 $105.87 $103.53 $105.48 $104.37 287,548
2021-12-23 $102.68 $104.01 $101.71 $103.60 $102.51 261,853
2021-12-22 $101.00 $102.02 $100.34 $101.78 $100.71 443,431
2021-12-21 $101.44 $102.00 $100.48 $101.31 $100.24 367,768
2021-12-20 $98.35 $99.86 $96.65 $99.69 $98.64 517,625
2021-12-17 $100.94 $102.06 $99.68 $99.69 $98.64 499,744
2021-12-16 $102.63 $103.10 $101.08 $102.01 $100.93 345,242
2021-12-15 $101.35 $102.05 $100.30 $101.54 $100.47 420,447
2021-12-14 $99.23 $102.48 $98.75 $101.75 $100.68 483,186
2021-12-13 $99.29 $100.98 $98.92 $99.89 $98.84 495,721
2021-12-10 $102.31 $103.00 $98.89 $99.46 $98.41 498,892
2021-12-09 $103.75 $104.16 $100.95 $101.01 $99.94 615,193
2021-12-08 $107.57 $108.13 $103.69 $104.27 $103.17 417,100
2021-12-07 $108.24 $109.55 $107.52 $108.76 $107.61 279,574
2021-12-06 $106.29 $108.85 $104.80 $106.79 $105.66 380,547
2021-12-03 $109.42 $109.59 $104.54 $105.12 $104.01 327,609
2021-12-02 $106.00 $109.06 $105.82 $108.90 $107.75 383,290
2021-12-01 $110.00 $110.41 $105.68 $105.70 $104.58 432,471
2021-11-30 $111.05 $112.19 $108.07 $108.54 $106.96 447,344
2021-11-29 $114.06 $114.06 $111.91 $112.18 $110.55 314,174
2021-11-26 $114.04 $114.04 $111.62 $111.81 $110.18 190,548
2021-11-24 $116.34 $116.44 $114.86 $116.01 $114.32 354,424
2021-11-23 $115.25 $117.18 $114.88 $116.50 $114.80 251,773
2021-11-22 $116.58 $117.65 $115.21 $115.27 $113.59 241,022
2021-11-19 $117.06 $117.28 $115.28 $116.11 $114.42 227,901
2021-11-18 $116.18 $117.76 $116.18 $117.42 $115.71 190,163
2021-11-17 $116.60 $116.83 $115.16 $116.33 $114.64 194,249
2021-11-16 $115.61 $117.54 $114.40 $117.08 $115.38 290,635
2021-11-15 $119.04 $119.60 $115.69 $116.24 $114.55 301,183
2021-11-12 $118.69 $118.95 $117.65 $118.10 $116.38 222,256
2021-11-11 $117.40 $119.72 $117.08 $118.96 $117.23 285,250
2021-11-10 $116.93 $117.70 $115.46 $116.87 $115.17 279,582
2021-11-09 $116.32 $118.20 $116.32 $117.35 $115.64 247,777
2021-11-08 $116.42 $117.88 $116.26 $116.63 $114.93 302,142
2021-11-05 $118.96 $119.88 $115.50 $116.47 $114.77 373,581
2021-11-04 $118.91 $119.89 $117.51 $117.93 $116.21 305,717
2021-11-03 $117.70 $119.38 $117.36 $118.52 $116.79 407,682
2021-11-02 $116.07 $118.21 $115.37 $117.71 $116.00 595,070
2021-11-01 $114.02 $118.29 $113.05 $116.26 $114.57 884,994
2021-10-29 $110.00 $113.14 $107.91 $112.08 $110.45 861,739
2021-10-28 $100.18 $102.06 $99.78 $101.91 $100.43 535,172
2021-10-27 $103.43 $103.75 $99.79 $99.90 $98.45 403,031
2021-10-26 $104.24 $104.72 $103.15 $103.87 $102.36 357,363
2021-10-25 $103.65 $104.84 $103.06 $104.24 $102.72 287,197
2021-10-22 $102.63 $103.76 $102.26 $103.22 $101.72 209,080
2021-10-21 $103.83 $104.34 $102.11 $102.31 $100.82 249,949
2021-10-20 $105.15 $105.30 $103.43 $103.60 $102.09 230,697
2021-10-19 $103.83 $104.71 $103.46 $104.71 $103.19 203,228
2021-10-18 $101.18 $103.74 $101.18 $103.63 $102.12 278,366
2021-10-15 $101.82 $102.49 $100.83 $101.30 $99.82 219,105
2021-10-14 $100.00 $101.14 $99.43 $101.08 $99.61 216,948
2021-10-13 $98.53 $99.20 $97.93 $98.92 $97.48 204,864
2021-10-12 $97.93 $99.45 $97.54 $98.48 $97.05 231,758
2021-10-11 $99.90 $100.45 $98.01 $98.10 $96.67 191,919
2021-10-08 $99.99 $100.26 $99.07 $99.48 $98.03 149,600
2021-10-07 $98.94 $99.91 $98.76 $99.69 $98.24 335,673
2021-10-06 $97.49 $98.67 $96.26 $98.18 $96.75 337,983
2021-10-05 $95.51 $98.00 $94.99 $97.91 $96.48 335,559
2021-10-04 $94.88 $96.12 $93.79 $94.87 $93.49 322,680
2021-10-01 $93.06 $94.11 $92.51 $93.45 $92.09 365,103
2021-09-30 $92.31 $92.82 $91.63 $92.10 $90.76 386,549
2021-09-29 $92.37 $92.95 $91.50 $91.71 $90.37 281,655
2021-09-28 $95.40 $95.72 $92.03 $92.14 $90.80 197,761
2021-09-27 $95.18 $96.93 $95.18 $95.55 $94.16 222,286
2021-09-24 $93.69 $95.64 $93.24 $95.37 $93.98 243,532
2021-09-23 $92.33 $94.11 $91.58 $94.05 $92.68 354,479
2021-09-22 $90.96 $91.82 $90.19 $91.33 $90.00 322,266
2021-09-21 $92.26 $92.26 $90.34 $90.57 $89.25 259,988
2021-09-20 $89.88 $90.86 $88.71 $90.82 $89.50 308,705
2021-09-17 $91.93 $92.16 $90.55 $91.20 $89.87 818,992
2021-09-16 $91.45 $91.78 $90.26 $91.41 $90.08 230,308
2021-09-15 $89.00 $91.17 $88.95 $91.07 $89.74 358,382
2021-09-14 $89.29 $90.12 $88.50 $89.10 $87.80 207,677
2021-09-13 $89.47 $89.70 $88.79 $89.34 $88.04 238,339
2021-09-10 $90.23 $90.23 $88.73 $88.75 $87.46 210,539
2021-09-09 $89.62 $91.14 $89.62 $90.05 $88.74 313,783
2021-09-08 $89.49 $89.70 $88.20 $89.41 $88.11 188,955
2021-09-07 $89.97 $90.17 $88.78 $89.30 $88.00 205,362
2021-09-03 $90.45 $91.09 $90.15 $90.32 $89.00 184,457
2021-09-02 $90.74 $91.28 $89.97 $90.83 $89.51 232,374
2021-09-01 $89.78 $91.34 $88.50 $90.38 $89.06 225,899
2021-08-31 $90.42 $90.42 $89.46 $90.20 $88.47 207,636
2021-08-30 $90.86 $91.05 $90.02 $90.28 $88.54 130,276
2021-08-27 $89.24 $90.85 $89.11 $90.50 $88.76 180,943
2021-08-26 $90.30 $90.40 $89.09 $89.09 $87.38 167,560
2021-08-25 $90.18 $91.48 $89.95 $90.20 $88.47 232,112
2021-08-24 $90.12 $90.90 $89.36 $90.08 $88.35 181,298
2021-08-23 $89.40 $90.78 $88.99 $90.23 $88.50 216,427
2021-08-20 $86.85 $90.89 $85.84 $89.30 $87.58 540,308
2021-08-19 $86.86 $88.01 $86.46 $86.54 $84.88 343,998
2021-08-18 $87.98 $89.07 $87.72 $87.73 $86.04 170,839
2021-08-17 $88.49 $88.67 $87.68 $88.14 $86.45 136,114
2021-08-16 $89.32 $89.72 $88.28 $89.23 $87.51 135,975
2021-08-13 $88.70 $88.98 $88.10 $88.95 $87.24 200,716
2021-08-12 $88.88 $89.33 $87.84 $88.15 $86.46 245,674
2021-08-11 $88.91 $89.20 $88.03 $88.80 $87.09 158,133
2021-08-10 $88.00 $89.32 $87.74 $88.38 $86.68 220,903
2021-08-09 $87.14 $88.05 $86.07 $87.96 $86.27 203,792
2021-08-06 $87.23 $87.98 $86.45 $86.80 $85.13 237,993
2021-08-05 $86.05 $86.75 $85.04 $86.71 $85.04 240,399
2021-08-04 $83.33 $86.40 $83.18 $85.41 $83.77 526,672
2021-08-03 $89.91 $90.97 $83.18 $83.63 $82.02 796,447
2021-08-02 $89.44 $91.02 $89.29 $89.96 $88.23 497,475
2021-07-30 $88.65 $89.86 $87.71 $89.10 $87.39 405,297
2021-07-29 $87.10 $88.78 $86.62 $88.70 $86.99 321,078
2021-07-28 $85.43 $86.75 $84.99 $86.45 $84.79 357,088
2021-07-27 $86.00 $86.14 $84.42 $85.30 $83.66 307,559
2021-07-26 $86.23 $87.09 $85.73 $86.35 $84.69 231,556
2021-07-23 $85.08 $86.22 $84.59 $86.09 $84.43 300,831
2021-07-22 $83.48 $85.69 $83.37 $84.33 $82.71 454,191
2021-07-21 $82.11 $83.52 $82.11 $83.15 $81.55 248,747
2021-07-20 $80.28 $83.00 $80.28 $81.76 $80.19 343,073
2021-07-19 $79.68 $80.68 $79.14 $80.28 $78.74 305,244
2021-07-16 $80.70 $81.23 $80.00 $80.54 $78.99 306,601
2021-07-15 $79.99 $80.70 $79.50 $80.26 $78.72 252,229
2021-07-14 $81.30 $82.31 $79.92 $80.33 $78.79 334,650
2021-07-13 $82.26 $83.35 $82.20 $82.70 $81.11 240,795
2021-07-12 $81.19 $82.83 $81.15 $82.27 $80.69 224,746
2021-07-09 $81.27 $81.29 $79.69 $80.75 $79.20 281,030
2021-07-08 $81.65 $81.85 $80.24 $80.66 $79.11 329,799
2021-07-07 $82.25 $82.93 $81.91 $82.63 $81.04 241,114
2021-07-06 $82.61 $82.82 $81.28 $82.25 $80.67 248,967
2021-07-02 $81.91 $82.38 $81.51 $82.19 $80.61 234,015
2021-07-01 $82.20 $82.23 $81.42 $81.57 $80.00 251,246
2021-06-30 $81.18 $81.95 $80.97 $81.79 $80.22 333,730
2021-06-29 $81.99 $82.50 $80.94 $81.08 $79.52 394,595
2021-06-28 $80.26 $81.57 $80.20 $81.40 $79.83 330,592
2021-06-25 $79.94 $81.27 $79.83 $80.84 $79.29 826,632
2021-06-24 $78.76 $79.74 $78.28 $79.71 $78.18 221,659
2021-06-23 $78.05 $78.92 $77.62 $78.54 $77.03 417,572
2021-06-22 $77.53 $78.14 $76.98 $77.82 $76.32 290,626
2021-06-21 $76.60 $78.13 $76.27 $77.93 $76.43 236,169
2021-06-18 $77.04 $77.37 $76.01 $76.24 $74.77 548,415
2021-06-17 $79.23 $79.80 $77.32 $77.38 $75.89 419,725
2021-06-16 $79.50 $80.18 $78.94 $79.95 $78.41 432,935
2021-06-15 $79.06 $79.79 $78.81 $79.29 $77.77 492,951
2021-06-14 $79.50 $80.00 $78.34 $79.00 $77.48 427,322
2021-06-11 $78.92 $79.68 $78.51 $79.68 $78.15 328,740
2021-06-10 $77.59 $79.11 $76.90 $78.92 $77.40 568,746
2021-06-09 $75.98 $77.21 $75.79 $76.90 $75.42 420,793
2021-06-08 $75.59 $76.51 $75.46 $76.25 $74.78 367,634
2021-06-07 $75.78 $76.13 $75.04 $75.82 $74.36 312,395
2021-06-04 $74.68 $75.61 $74.57 $75.35 $73.90 197,396
2021-06-03 $73.84 $75.34 $73.74 $74.79 $73.35 238,971
2021-06-02 $74.91 $74.91 $73.86 $74.55 $73.12 352,710
2021-06-01 $75.00 $76.01 $74.66 $74.75 $73.31 352,955
2021-05-28 $73.82 $74.97 $73.73 $74.89 $73.03 381,220
2021-05-27 $74.34 $74.38 $73.75 $74.13 $72.29 370,373
2021-05-26 $73.17 $74.23 $72.53 $73.70 $71.87 300,312
2021-05-25 $74.29 $74.81 $72.88 $72.88 $71.07 209,789
2021-05-24 $74.25 $74.63 $73.92 $74.41 $72.56 160,385
2021-05-21 $74.25 $75.00 $73.85 $74.18 $72.34 180,631
2021-05-20 $73.89 $74.14 $73.29 $73.65 $71.82 222,929
2021-05-19 $71.91 $73.82 $71.04 $73.39 $71.57 297,942
2021-05-18 $73.90 $74.10 $72.46 $72.55 $70.75 338,072
2021-05-17 $73.88 $74.91 $73.72 $74.17 $72.33 288,918
2021-05-14 $72.99 $74.51 $72.68 $74.00 $72.16 450,079
2021-05-13 $70.74 $73.03 $70.40 $72.27 $70.47 649,770
2021-05-12 $66.07 $70.47 $66.07 $70.37 $68.62 1,181,625
2021-05-11 $66.10 $66.59 $65.03 $65.89 $64.25 577,036
2021-05-10 $68.16 $69.01 $66.79 $66.82 $65.16 442,967
2021-05-07 $66.44 $68.10 $66.32 $67.97 $66.28 325,100
2021-05-06 $66.44 $67.00 $65.70 $66.97 $65.31 289,167
2021-05-05 $66.03 $66.98 $65.46 $66.42 $64.77 325,700
2021-05-04 $66.10 $66.47 $65.60 $66.00 $64.36 433,649
2021-05-03 $66.43 $66.97 $65.71 $66.48 $64.83 262,567
2021-04-30 $67.90 $68.17 $65.94 $66.27 $64.62 518,469
2021-04-29 $69.22 $70.02 $68.25 $68.45 $66.75 299,074
2021-04-28 $69.27 $69.58 $68.33 $68.66 $66.95 224,026
2021-04-27 $68.51 $69.43 $68.14 $69.19 $67.47 200,346
2021-04-26 $70.00 $70.38 $68.51 $68.53 $66.83 287,138
2021-04-23 $67.96 $70.64 $67.96 $69.76 $68.03 354,832
2021-04-22 $68.65 $68.71 $67.52 $68.01 $66.32 477,659
2021-04-21 $67.23 $68.34 $66.92 $68.20 $66.51 229,265
2021-04-20 $68.27 $68.37 $66.86 $67.25 $65.58 496,808
2021-04-19 $67.89 $68.48 $67.14 $68.27 $66.57 375,348
2021-04-16 $66.96 $67.78 $66.59 $67.53 $65.85 320,509
2021-04-15 $66.25 $66.25 $65.03 $66.15 $64.51 256,438
2021-04-14 $65.35 $66.90 $65.25 $66.08 $64.44 206,253
2021-04-13 $66.72 $66.72 $65.17 $65.35 $63.73 209,822
2021-04-12 $65.79 $67.25 $65.56 $66.74 $65.08 217,952
2021-04-09 $66.12 $66.36 $65.20 $65.87 $64.23 273,672
2021-04-08 $68.50 $68.50 $66.01 $66.35 $64.70 333,848
2021-04-07 $68.90 $69.31 $68.12 $68.41 $66.71 273,595
2021-04-06 $69.51 $69.85 $68.53 $68.66 $66.95 204,021
2021-04-05 $69.11 $69.65 $68.31 $69.59 $67.86 287,289
2021-04-01 $66.64 $68.66 $66.54 $68.63 $66.93 287,588
2021-03-31 $67.36 $67.55 $65.80 $66.51 $64.86 491,825
2021-03-30 $67.00 $67.83 $67.00 $67.26 $65.59 261,099
2021-03-29 $67.38 $68.02 $66.63 $67.16 $65.49 289,209
2021-03-26 $66.31 $67.53 $65.89 $67.52 $65.84 279,217
2021-03-25 $65.87 $66.36 $64.72 $66.03 $64.39 291,708
2021-03-24 $66.06 $67.06 $65.90 $66.02 $64.38 337,907
2021-03-23 $65.86 $66.63 $65.37 $65.81 $64.18 341,624
2021-03-22 $66.39 $66.61 $65.66 $65.96 $64.32 258,673
2021-03-19 $67.74 $67.77 $65.29 $66.91 $65.25 1,008,624
2021-03-18 $67.66 $69.54 $67.49 $68.08 $66.39 407,137
2021-03-17 $68.18 $68.22 $67.13 $67.92 $66.23 361,295
2021-03-16 $68.46 $68.48 $67.58 $68.03 $66.34 308,592
2021-03-15 $68.15 $68.32 $67.27 $68.22 $66.53 262,341
2021-03-12 $68.10 $69.19 $67.94 $68.27 $66.57 334,525
2021-03-11 $67.26 $68.38 $67.09 $68.10 $66.41 244,288
2021-03-10 $68.06 $68.37 $67.01 $67.32 $65.65 329,990
2021-03-09 $67.60 $69.03 $67.60 $67.64 $65.96 650,553
2021-03-08 $65.51 $67.83 $65.19 $67.36 $65.69 396,215
2021-03-05 $65.83 $66.21 $64.26 $65.13 $63.51 746,030
2021-03-04 $64.84 $66.12 $64.55 $65.29 $63.67 637,878
2021-03-03 $64.45 $66.08 $64.27 $64.97 $63.36 437,371
2021-03-02 $65.27 $65.27 $64.28 $64.42 $62.82 359,665
2021-03-01 $63.50 $65.36 $63.50 $65.08 $63.46 456,835
2021-02-26 $64.22 $64.56 $63.38 $63.56 $61.67 379,771
2021-02-25 $64.47 $65.32 $64.03 $64.07 $62.16 441,591
2021-02-24 $66.03 $66.12 $64.46 $64.89 $62.96 598,040
2021-02-23 $65.15 $66.00 $64.84 $65.88 $63.92 594,060
2021-02-22 $64.79 $66.37 $64.47 $65.56 $63.61 621,030
2021-02-19 $66.41 $66.99 $65.14 $65.26 $63.32 524,022
2021-02-18 $66.23 $67.12 $66.00 $66.37 $64.39 378,820
2021-02-17 $67.13 $67.51 $66.33 $66.55 $64.57 412,077
2021-02-16 $67.35 $67.95 $67.05 $67.66 $65.65 277,748
2021-02-12 $67.00 $67.59 $66.32 $67.25 $65.25 347,251
2021-02-11 $66.23 $67.09 $65.16 $66.85 $64.86 554,628
2021-02-10 $66.78 $67.10 $66.11 $66.15 $64.18 426,497
2021-02-09 $68.13 $68.23 $65.50 $66.37 $64.39 363,074
2021-02-08 $66.33 $68.12 $66.02 $68.12 $66.09 409,342
2021-02-05 $65.89 $66.29 $65.37 $66.22 $64.25 334,302
2021-02-04 $66.12 $66.40 $64.99 $65.43 $63.48 388,820
2021-02-03 $66.44 $67.68 $65.82 $66.20 $64.23 550,390
2021-02-02 $67.37 $67.52 $65.14 $66.55 $64.57 535,331
2021-02-01 $65.37 $67.07 $64.65 $66.83 $64.84 513,826
2021-01-29 $70.85 $71.51 $64.22 $64.85 $62.92 787,507
2021-01-28 $67.26 $68.60 $66.07 $67.72 $65.70 540,458
2021-01-27 $68.60 $69.39 $67.04 $67.36 $65.36 410,502
2021-01-26 $70.96 $70.96 $68.90 $69.64 $67.57 258,522
2021-01-25 $70.30 $71.27 $69.83 $70.83 $68.72 221,879
2021-01-22 $70.45 $70.99 $69.67 $70.29 $68.20 268,481
2021-01-21 $71.00 $71.65 $70.28 $70.71 $68.61 207,171
2021-01-20 $71.91 $72.40 $70.35 $71.21 $69.09 195,637
2021-01-19 $70.43 $71.71 $70.00 $71.69 $69.56 310,583
2021-01-15 $70.78 $71.17 $69.80 $70.09 $68.00 334,411
2021-01-14 $72.82 $73.26 $71.13 $71.17 $69.05 354,392
2021-01-13 $72.18 $72.48 $71.69 $72.24 $70.09 271,433
2021-01-12 $71.92 $72.65 $71.70 $72.16 $70.01 278,533
2021-01-11 $70.95 $72.06 $70.82 $71.52 $69.39 285,980
2021-01-08 $71.00 $71.38 $70.39 $71.15 $69.03 375,009
2021-01-07 $69.10 $70.81 $69.10 $70.77 $68.66 292,213
2021-01-06 $66.88 $68.98 $66.88 $68.69 $66.65 415,797
2021-01-05 $66.36 $67.68 $66.36 $66.59 $64.61 278,010
2021-01-04 $67.81 $68.42 $66.31 $66.89 $64.90 241,823
2020-12-31 $66.37 $67.58 $66.02 $67.23 $65.23 282,284
2020-12-30 $66.89 $67.40 $66.44 $66.46 $64.48 186,740
2020-12-29 $68.25 $68.25 $66.55 $66.89 $64.90 198,638
2020-12-28 $67.45 $68.33 $66.83 $67.89 $65.87 214,355
2020-12-24 $68.39 $68.63 $66.87 $67.15 $65.15 221,419
2020-12-23 $68.14 $68.79 $67.62 $68.02 $66.00 628,681
2020-12-22 $68.33 $68.79 $67.56 $67.93 $65.91 378,237
2020-12-21 $67.63 $68.54 $66.66 $68.50 $66.46 255,748
2020-12-18 $68.70 $68.73 $67.59 $68.11 $66.08 762,036
2020-12-17 $68.51 $69.07 $68.10 $68.51 $66.47 275,520
2020-12-16 $68.39 $68.97 $67.85 $68.26 $66.23 306,337
2020-12-15 $68.65 $69.08 $67.95 $68.18 $66.15 324,068
2020-12-14 $69.97 $71.00 $68.16 $68.19 $66.16 385,151
2020-12-11 $69.63 $70.66 $69.45 $70.10 $68.01 336,422
2020-12-10 $69.09 $69.96 $68.95 $69.87 $67.79 208,555
2020-12-09 $69.59 $69.97 $68.88 $69.45 $67.38 275,064
2020-12-08 $68.18 $70.00 $68.18 $69.32 $67.26 361,065
2020-12-07 $66.93 $68.59 $66.77 $68.51 $66.47 429,846
2020-12-04 $66.14 $67.20 $66.09 $66.87 $64.88 240,684
2020-12-03 $64.85 $65.90 $64.70 $65.72 $63.76 320,259
2020-12-02 $65.92 $66.46 $64.62 $64.89 $62.96 293,997
2020-12-01 $65.16 $65.94 $64.38 $65.92 $63.96 341,406
2020-11-30 $64.62 $65.21 $64.29 $64.78 $62.54 363,379
2020-11-27 $65.01 $65.21 $64.56 $65.00 $62.75 120,303
2020-11-25 $64.25 $65.20 $64.03 $65.00 $62.75 527,687
2020-11-24 $62.76 $64.19 $62.62 $64.01 $61.80 320,700
2020-11-23 $62.08 $62.67 $61.82 $62.32 $60.16 323,092
2020-11-20 $62.77 $62.88 $61.54 $61.98 $59.84 419,462
2020-11-19 $62.92 $63.21 $62.49 $63.02 $60.84 155,100
2020-11-18 $64.03 $64.70 $63.19 $63.20 $61.01 197,501
2020-11-17 $64.21 $64.27 $63.21 $64.03 $61.82 348,153
2020-11-16 $65.80 $66.36 $63.64 $64.44 $62.21 366,725
2020-11-13 $65.17 $65.60 $64.56 $65.04 $62.79 224,172
2020-11-12 $64.66 $64.91 $63.91 $64.67 $62.43 242,127
2020-11-11 $65.30 $65.53 $64.00 $64.82 $62.58 292,710
2020-11-10 $63.10 $65.00 $62.71 $64.94 $62.69 346,258
2020-11-09 $65.00 $65.35 $63.06 $63.07 $60.89 348,883
2020-11-06 $65.40 $65.40 $63.72 $63.87 $61.66 252,611
2020-11-05 $64.00 $65.14 $63.47 $64.85 $62.61 376,841
2020-11-04 $62.32 $63.93 $61.81 $63.86 $61.65 362,927
2020-11-03 $62.30 $62.93 $61.33 $61.95 $59.81 377,162
2020-11-02 $63.00 $63.00 $61.19 $61.48 $59.35 310,746
2020-10-30 $63.60 $64.34 $62.14 $62.70 $60.53 451,336
2020-10-29 $62.73 $63.70 $61.89 $63.08 $60.90 447,604
2020-10-28 $63.85 $63.97 $62.48 $62.95 $60.77 619,382
2020-10-27 $63.02 $65.25 $63.01 $64.71 $62.47 387,161
2020-10-26 $62.78 $63.20 $62.07 $62.66 $60.49 252,609
2020-10-23 $63.71 $63.89 $62.70 $63.44 $61.25 254,059
2020-10-22 $63.20 $63.81 $63.01 $63.25 $61.06 248,978
2020-10-21 $63.76 $64.41 $63.05 $63.24 $61.05 206,381
2020-10-20 $63.37 $63.95 $63.14 $63.32 $61.13 222,459
2020-10-19 $64.79 $64.94 $63.11 $63.21 $61.02 248,501
2020-10-16 $64.24 $64.63 $63.99 $64.35 $62.12 207,727
2020-10-15 $63.29 $64.45 $63.10 $64.26 $62.04 217,933
2020-10-14 $64.19 $64.83 $63.74 $63.75 $61.54 221,972
2020-10-13 $63.85 $64.51 $63.60 $64.09 $61.87 255,741
2020-10-12 $63.89 $64.55 $63.63 $63.96 $61.75 309,198
2020-10-09 $62.72 $63.84 $62.43 $63.49 $61.29 355,928
2020-10-08 $61.67 $62.85 $61.23 $62.26 $60.11 334,514
2020-10-07 $61.52 $61.95 $60.50 $61.42 $59.30 479,804
2020-10-06 $60.93 $62.04 $60.28 $60.75 $58.65 527,108
2020-10-05 $59.89 $60.43 $59.62 $60.39 $58.30 310,802
2020-10-02 $58.00 $59.58 $57.82 $59.43 $57.37 279,174
2020-10-01 $59.30 $59.46 $58.61 $59.42 $57.36 277,124
2020-09-30 $58.11 $59.28 $58.02 $59.05 $57.01 362,378
2020-09-29 $57.16 $58.22 $56.89 $58.04 $56.03 311,443
2020-09-28 $56.65 $57.33 $56.26 $57.06 $55.09 367,927
2020-09-25 $55.71 $56.26 $55.25 $56.20 $54.26 361,829
2020-09-24 $56.29 $56.83 $55.91 $56.18 $54.24 288,457
2020-09-23 $56.93 $57.54 $56.07 $56.08 $54.14 471,626
2020-09-22 $56.68 $57.21 $56.48 $57.07 $55.10 367,636
2020-09-21 $57.44 $58.15 $56.18 $56.61 $54.65 461,898
2020-09-18 $59.23 $59.48 $57.65 $58.04 $56.03 1,392,064
2020-09-17 $58.60 $59.14 $58.37 $58.88 $56.84 261,118
2020-09-16 $58.87 $59.73 $58.74 $58.99 $56.95 439,500
2020-09-15 $59.17 $59.17 $58.40 $58.55 $56.52 288,319
2020-09-14 $57.82 $59.22 $57.61 $58.82 $56.79 320,013
2020-09-11 $58.21 $58.45 $57.27 $57.45 $55.46 340,568
2020-09-10 $59.32 $59.36 $57.87 $57.89 $55.89 273,105
2020-09-09 $58.46 $59.54 $58.30 $59.35 $57.30 316,211
2020-09-08 $58.42 $58.42 $57.68 $57.97 $55.96 312,074
2020-09-04 $59.39 $59.47 $58.42 $58.88 $56.84 294,380
2020-09-03 $60.03 $60.30 $58.54 $58.89 $56.85 277,031
2020-09-02 $59.31 $60.37 $59.26 $60.00 $57.92 327,831
2020-09-01 $57.97 $59.17 $57.87 $59.16 $57.11 308,355
2020-08-31 $59.22 $59.38 $58.59 $58.60 $56.26 479,957
2020-08-28 $59.79 $59.88 $59.04 $59.46 $57.08 194,330
2020-08-27 $59.89 $60.55 $59.38 $59.47 $57.09 251,710
2020-08-26 $60.48 $60.70 $59.59 $59.73 $57.34 368,105
2020-08-25 $59.22 $60.60 $58.92 $60.34 $57.93 426,022
2020-08-24 $58.87 $59.28 $58.33 $59.06 $56.70 300,457
2020-08-21 $58.11 $58.83 $57.54 $58.69 $56.35 253,110
2020-08-20 $57.81 $58.95 $57.81 $58.42 $56.09 324,428
2020-08-19 $58.36 $58.63 $58.05 $58.25 $55.92 287,790
2020-08-18 $57.90 $58.45 $57.53 $58.11 $55.79 321,282
2020-08-17 $57.38 $58.26 $57.38 $57.90 $55.59 310,326
2020-08-14 $56.80 $57.85 $56.80 $57.35 $55.06 203,973
2020-08-13 $56.98 $57.32 $56.60 $56.92 $54.65 232,110
2020-08-12 $57.23 $58.09 $57.08 $57.23 $54.94 289,883
2020-08-11 $57.06 $57.86 $56.85 $56.98 $54.70 275,078
2020-08-10 $57.32 $57.48 $56.65 $56.72 $54.45 296,557
2020-08-07 $57.04 $57.17 $56.40 $57.00 $54.72 234,567
2020-08-06 $57.30 $57.91 $56.91 $57.24 $54.95 320,359
2020-08-05 $56.04 $57.32 $55.92 $57.30 $55.01 339,819
2020-08-04 $55.96 $55.96 $55.11 $55.43 $53.22 327,610
2020-08-03 $55.02 $56.09 $54.25 $56.05 $53.81 353,701
2020-07-31 $54.55 $55.25 $54.12 $54.80 $52.61 657,520
2020-07-30 $54.59 $55.19 $53.98 $54.55 $52.37 436,471
2020-07-29 $56.29 $56.29 $53.09 $55.16 $52.96 2,723,883
2020-07-28 $56.08 $56.60 $55.61 $56.07 $53.83 921,621
2020-07-27 $56.12 $56.25 $55.54 $56.03 $53.79 486,540
2020-07-24 $56.59 $56.75 $56.00 $56.23 $53.98 232,934
2020-07-23 $56.12 $56.85 $55.96 $56.41 $54.16 359,687
2020-07-22 $57.04 $57.23 $56.01 $56.17 $53.93 355,948
2020-07-21 $57.24 $57.44 $56.60 $57.15 $54.87 412,338
2020-07-20 $57.11 $57.17 $56.41 $57.04 $54.76 215,698
2020-07-17 $57.14 $58.24 $57.06 $57.16 $54.88 388,160
2020-07-16 $56.48 $57.39 $56.15 $56.84 $54.57 292,840
2020-07-15 $56.10 $56.92 $55.45 $56.69 $54.43 434,611
2020-07-14 $54.82 $55.72 $54.60 $55.26 $53.05 394,682
2020-07-13 $55.18 $55.65 $54.50 $54.72 $52.53 437,898
2020-07-10 $54.00 $54.96 $52.84 $54.89 $52.70 447,412
2020-07-09 $56.20 $56.25 $54.96 $55.33 $53.12 318,295
2020-07-08 $55.88 $56.80 $55.71 $56.23 $53.98 232,318
2020-07-07 $56.94 $57.62 $55.47 $55.73 $53.50 593,006
2020-07-06 $57.08 $58.17 $56.93 $57.52 $55.22 480,278
2020-07-02 $56.39 $56.99 $56.19 $56.58 $54.32 409,011
2020-07-01 $55.80 $56.06 $55.24 $55.91 $53.68 505,711
2020-06-30 $53.91 $55.83 $53.61 $55.64 $53.42 775,492
2020-06-29 $53.88 $54.81 $53.46 $53.98 $51.82 499,586
2020-06-26 $55.33 $55.50 $53.08 $53.41 $51.28 1,033,761
2020-06-25 $56.27 $56.27 $54.87 $55.66 $53.44 491,415
2020-06-24 $57.16 $57.45 $56.14 $56.17 $53.93 347,833
2020-06-23 $57.92 $58.17 $56.96 $57.32 $55.03 450,805
2020-06-22 $57.30 $57.96 $57.14 $57.39 $55.10 369,247
2020-06-19 $57.30 $58.66 $57.18 $57.57 $55.27 750,328
2020-06-18 $60.01 $60.11 $58.87 $58.99 $56.63 332,517
2020-06-17 $58.47 $60.74 $58.42 $60.30 $57.89 720,586
2020-06-16 $58.97 $59.18 $57.09 $58.39 $56.06 435,906
2020-06-15 $56.24 $58.22 $55.73 $57.82 $55.51 367,769
2020-06-12 $58.14 $58.14 $56.21 $57.26 $54.97 473,323
2020-06-11 $59.21 $59.51 $56.86 $57.01 $54.73 554,413
2020-06-10 $60.82 $61.15 $60.19 $60.26 $57.85 319,494
2020-06-09 $60.42 $61.11 $60.23 $60.60 $58.18 349,271
2020-06-08 $60.36 $61.32 $59.96 $60.90 $58.47 673,611
2020-06-05 $60.73 $61.34 $59.40 $60.13 $57.73 386,940
2020-06-04 $59.40 $60.20 $59.15 $60.15 $57.75 253,540
2020-06-03 $60.59 $61.03 $59.90 $59.95 $57.26 394,216
2020-06-02 $60.20 $60.60 $59.68 $60.41 $57.70 346,617
2020-06-01 $60.40 $60.64 $59.73 $60.22 $57.52 409,152
2020-05-29 $59.62 $60.60 $59.02 $60.48 $57.77 635,679
2020-05-28 $61.20 $61.85 $59.43 $59.73 $57.05 529,449
2020-05-27 $59.72 $60.75 $58.96 $60.51 $57.80 941,140
2020-05-26 $60.82 $61.58 $58.73 $58.97 $56.32 626,694
2020-05-22 $59.32 $60.21 $58.92 $59.83 $57.15 519,929
2020-05-21 $59.43 $60.44 $58.79 $59.18 $56.52 776,252
2020-05-20 $61.27 $62.57 $59.23 $59.43 $56.76 1,048,820
2020-05-19 $61.64 $62.81 $60.01 $60.03 $57.34 1,945,837
2020-05-18 $63.00 $64.84 $62.99 $64.39 $61.50 461,421
2020-05-15 $61.00 $62.14 $60.55 $62.03 $59.25 323,033
2020-05-14 $60.28 $60.75 $58.09 $60.66 $57.94 491,379
2020-05-13 $59.55 $61.30 $58.66 $60.97 $58.23 555,579
2020-05-12 $62.41 $63.15 $59.72 $59.81 $57.13 519,589
2020-05-11 $60.91 $63.52 $60.63 $62.27 $59.48 406,403
2020-05-08 $60.61 $61.77 $60.01 $61.33 $58.58 311,718
2020-05-07 $58.90 $60.23 $58.90 $59.77 $57.09 389,393
2020-05-06 $58.83 $59.17 $58.07 $58.55 $55.92 284,747
2020-05-05 $58.73 $59.04 $58.15 $58.50 $55.88 383,052
2020-05-04 $57.41 $58.49 $56.42 $58.20 $55.59 261,764
2020-05-01 $58.30 $58.75 $56.83 $57.55 $54.97 324,494
2020-04-30 $58.28 $59.86 $57.54 $59.38 $56.72 338,786
2020-04-29 $59.22 $60.57 $57.59 $59.09 $56.44 373,395
2020-04-28 $57.48 $58.51 $56.71 $58.05 $55.45 286,768
2020-04-27 $55.26 $57.17 $54.85 $56.53 $53.99 264,067
2020-04-24 $56.33 $56.33 $54.74 $54.82 $52.36 250,328
2020-04-23 $58.18 $58.42 $54.33 $55.68 $53.18 561,973
2020-04-22 $57.97 $62.24 $57.77 $58.43 $55.81 669,127
2020-04-21 $55.97 $57.10 $54.70 $56.84 $54.29 334,797
2020-04-20 $56.29 $57.21 $55.79 $56.41 $53.88 215,699
2020-04-17 $56.67 $57.45 $56.03 $56.86 $54.31 386,305
2020-04-16 $55.46 $55.92 $54.33 $55.73 $53.23 304,177
2020-04-15 $55.64 $56.48 $54.97 $55.56 $53.07 264,600
2020-04-14 $57.21 $57.36 $55.40 $56.49 $53.96 367,091
2020-04-13 $56.21 $56.57 $55.68 $56.13 $53.61 336,644
2020-04-09 $56.25 $56.51 $55.19 $56.21 $53.69 408,210
2020-04-08 $56.45 $56.87 $55.20 $55.95 $53.44 388,915
2020-04-07 $58.27 $58.55 $55.68 $55.89 $53.38 621,508
2020-04-06 $58.66 $59.91 $56.70 $57.64 $55.05 781,059
2020-04-03 $55.66 $58.15 $54.94 $58.06 $55.45 710,445
2020-04-02 $53.68 $55.98 $53.08 $55.84 $53.33 567,033
2020-04-01 $50.75 $53.95 $49.76 $53.68 $51.27 654,785
2020-03-31 $47.92 $53.17 $47.44 $52.12 $49.78 1,100,675
2020-03-30 $47.08 $48.22 $46.61 $47.98 $45.83 652,058
2020-03-27 $46.75 $48.52 $46.09 $46.33 $44.25 589,489
2020-03-26 $46.13 $48.23 $45.87 $47.49 $45.36 693,656
2020-03-25 $47.05 $48.76 $45.44 $45.87 $43.81 676,601
2020-03-24 $50.87 $51.44 $46.28 $47.30 $45.18 1,033,411
2020-03-23 $48.95 $50.37 $46.95 $48.26 $46.09 1,034,848
2020-03-20 $49.18 $52.00 $48.04 $48.73 $46.54 985,657
2020-03-19 $46.60 $51.27 $46.44 $49.08 $46.88 1,047,434
2020-03-18 $49.24 $50.28 $42.86 $46.40 $44.32 924,420
2020-03-17 $47.72 $51.58 $47.27 $51.24 $48.94 911,878
2020-03-16 $45.20 $50.41 $44.96 $46.81 $44.71 637,850
2020-03-13 $48.63 $49.00 $45.57 $48.90 $46.71 967,269
2020-03-12 $46.00 $48.33 $44.35 $46.62 $44.53 684,536
2020-03-11 $48.89 $50.51 $48.71 $48.92 $46.73 534,311
2020-03-10 $49.79 $50.29 $48.00 $49.89 $47.65 513,496
2020-03-09 $47.23 $50.14 $45.36 $48.43 $46.26 679,712
2020-03-06 $49.45 $51.03 $48.84 $50.15 $47.90 611,075
2020-03-05 $51.47 $52.16 $50.44 $50.86 $48.58 381,951
2020-03-04 $52.96 $53.18 $51.58 $52.87 $50.50 397,139
2020-03-03 $53.63 $54.91 $52.09 $52.63 $49.98 384,503
2020-03-02 $51.61 $53.64 $51.18 $53.63 $50.93 326,494
2020-02-28 $50.29 $51.52 $49.61 $51.22 $48.64 782,301
2020-02-27 $52.59 $53.52 $51.58 $51.58 $48.98 459,645
2020-02-26 $54.78 $55.30 $53.44 $53.54 $50.84 297,514
2020-02-25 $55.93 $56.18 $54.08 $54.49 $51.74 225,661
2020-02-24 $55.39 $56.15 $54.87 $55.93 $53.11 226,664
2020-02-21 $57.59 $57.59 $56.20 $56.78 $53.92 215,846
2020-02-20 $57.65 $58.40 $57.60 $57.75 $54.84 246,908
2020-02-19 $57.81 $58.16 $57.53 $57.92 $55.00 243,033
2020-02-18 $57.48 $57.90 $57.19 $57.70 $54.79 434,458
2020-02-14 $57.06 $57.78 $57.06 $57.67 $54.76 210,208
2020-02-13 $56.83 $57.40 $56.73 $57.15 $54.27 189,048
2020-02-12 $57.24 $57.50 $56.86 $57.11 $54.23 405,470
2020-02-11 $56.78 $57.26 $56.60 $56.81 $53.94 274,184
2020-02-10 $56.14 $56.62 $56.01 $56.52 $53.67 226,820
2020-02-07 $55.93 $56.65 $55.77 $56.33 $53.49 293,688
2020-02-06 $56.05 $56.59 $55.50 $56.13 $53.30 466,920
2020-02-05 $56.16 $56.20 $53.93 $55.88 $53.06 844,971
2020-02-04 $56.50 $59.36 $55.09 $55.68 $52.87 741,150
2020-02-03 $52.16 $52.98 $52.06 $52.42 $49.78 256,688
2020-01-31 $52.62 $52.63 $51.60 $51.85 $49.23 274,176
2020-01-30 $52.11 $52.90 $52.01 $52.88 $50.21 203,339
2020-01-29 $51.92 $52.59 $51.52 $52.40 $49.76 180,938
2020-01-28 $51.55 $51.93 $51.27 $51.83 $49.22 157,684
2020-01-27 $50.77 $51.61 $50.46 $51.32 $48.73 212,342
2020-01-24 $52.51 $52.55 $51.73 $51.91 $49.29 238,263
2020-01-23 $52.54 $52.74 $52.07 $52.43 $49.79 331,866
2020-01-22 $52.88 $52.97 $52.53 $52.72 $50.06 266,234
2020-01-21 $52.30 $52.88 $52.30 $52.64 $49.99 224,753
2020-01-17 $52.30 $52.55 $51.99 $52.49 $49.84 267,972
2020-01-16 $51.16 $52.29 $50.98 $52.03 $49.41 315,372
2020-01-15 $50.23 $50.81 $50.23 $50.75 $48.19 282,216
2020-01-14 $50.63 $50.84 $50.34 $50.46 $47.91 255,005
2020-01-13 $50.17 $50.70 $50.07 $50.68 $48.12 392,350
2020-01-10 $50.48 $50.58 $50.02 $50.06 $47.54 253,172
2020-01-09 $50.45 $50.65 $50.08 $50.50 $47.95 231,765
2020-01-08 $49.60 $50.46 $49.60 $50.22 $47.69 208,850
2020-01-07 $49.11 $49.64 $49.11 $49.60 $47.10 150,151
2020-01-06 $48.78 $49.52 $48.32 $49.46 $46.97 279,931
2020-01-03 $48.86 $49.15 $48.49 $48.92 $46.45 512,049
2020-01-02 $49.08 $49.41 $48.88 $49.41 $46.92 212,291
2019-12-31 $49.11 $49.48 $48.76 $48.87 $46.41 262,525
2019-12-30 $49.07 $49.17 $48.74 $49.12 $46.64 301,021
2019-12-27 $49.15 $49.22 $48.75 $48.94 $46.47 246,855
2019-12-26 $48.85 $48.99 $48.49 $48.98 $46.51 166,587
2019-12-24 $48.68 $48.85 $48.46 $48.70 $46.24 117,765
2019-12-23 $48.88 $48.88 $48.37 $48.68 $46.22 357,662
2019-12-20 $48.60 $49.04 $48.44 $48.96 $46.49 754,537
2019-12-19 $48.29 $48.58 $48.14 $48.54 $46.09 278,103
2019-12-18 $48.70 $48.72 $48.10 $48.20 $45.77 282,160
2019-12-17 $48.10 $48.59 $47.98 $48.49 $46.04 281,856
2019-12-16 $47.96 $48.43 $47.96 $48.05 $45.63 235,184
2019-12-13 $47.33 $47.70 $47.10 $47.64 $45.24 288,823
2019-12-12 $47.68 $48.35 $47.50 $47.52 $45.12 202,616
2019-12-11 $47.72 $48.00 $47.40 $47.60 $45.20 151,394
2019-12-10 $47.83 $48.30 $47.65 $47.81 $45.40 181,004
2019-12-09 $48.34 $48.44 $47.83 $47.90 $45.48 160,296
2019-12-06 $48.95 $49.11 $48.34 $48.49 $46.04 222,660
2019-12-05 $48.37 $48.77 $47.95 $48.49 $46.04 228,323
2019-12-04 $47.37 $48.07 $47.15 $47.93 $45.51 213,198
2019-12-03 $47.47 $47.67 $47.09 $47.60 $44.91 149,460
2019-12-02 $47.82 $47.91 $47.23 $47.89 $45.18 287,802
2019-11-29 $48.04 $48.04 $47.55 $47.67 $44.97 77,402
2019-11-27 $48.61 $48.82 $48.13 $48.21 $45.48 125,340
2019-11-26 $48.59 $48.73 $48.09 $48.43 $45.69 346,569
2019-11-25 $47.77 $48.62 $47.43 $48.57 $45.82 260,856
2019-11-22 $47.60 $47.76 $47.44 $47.58 $44.89 225,401
2019-11-21 $47.83 $47.97 $47.39 $47.50 $44.81 192,489
2019-11-20 $47.29 $47.81 $47.28 $47.70 $45.00 343,269
2019-11-19 $47.64 $48.00 $47.41 $47.67 $44.97 137,993
2019-11-18 $47.20 $47.65 $47.04 $47.50 $44.81 214,764
2019-11-15 $47.35 $47.54 $46.92 $47.21 $44.54 205,855
2019-11-14 $47.43 $47.59 $47.00 $47.15 $44.48 164,720
2019-11-13 $47.77 $47.88 $47.44 $47.65 $44.96 122,527
2019-11-12 $48.50 $48.71 $48.01 $48.14 $45.42 183,924
2019-11-11 $47.58 $48.53 $47.58 $48.38 $45.64 274,123
2019-11-08 $47.85 $48.04 $47.65 $47.99 $45.28 127,818
2019-11-07 $48.29 $48.80 $47.77 $47.89 $45.18 200,258
2019-11-06 $47.75 $48.21 $47.65 $48.16 $45.44 225,368
2019-11-05 $48.47 $48.93 $47.75 $47.80 $45.10 451,753
2019-11-04 $47.92 $48.56 $47.71 $48.32 $45.59 381,003
2019-11-01 $47.50 $47.87 $47.06 $47.43 $44.75 317,007
2019-10-31 $47.09 $47.28 $46.53 $47.26 $44.59 402,369
2019-10-30 $46.95 $47.19 $46.44 $47.17 $44.50 463,289
2019-10-29 $46.75 $47.30 $46.75 $47.12 $44.46 250,820
2019-10-28 $46.73 $47.47 $46.73 $46.98 $44.32 444,571
2019-10-25 $45.24 $47.42 $45.24 $46.47 $43.84 312,173
2019-10-24 $46.74 $46.85 $45.82 $46.24 $43.63 279,814
2019-10-23 $47.30 $47.48 $46.18 $46.66 $44.02 234,362
2019-10-22 $47.35 $47.52 $47.11 $47.36 $44.68 125,137
2019-10-21 $47.33 $47.54 $47.05 $47.45 $44.77 230,181
2019-10-18 $46.77 $47.68 $46.77 $47.00 $44.34 289,387
2019-10-17 $46.55 $47.02 $46.38 $46.94 $44.29 306,794
2019-10-16 $45.82 $46.23 $45.82 $46.16 $43.55 302,289
2019-10-15 $45.31 $46.35 $45.20 $45.99 $43.39 197,891
2019-10-14 $44.94 $45.34 $44.83 $45.16 $42.61 135,028
2019-10-11 $44.93 $45.59 $44.85 $45.17 $42.62 221,509
2019-10-10 $44.12 $44.58 $43.94 $44.05 $41.56 239,573
2019-10-09 $44.24 $44.25 $43.80 $43.90 $41.42 143,984
2019-10-08 $43.60 $44.07 $43.38 $43.71 $41.24 220,408
2019-10-07 $43.76 $44.38 $43.63 $43.94 $41.46 193,550
2019-10-04 $43.06 $43.99 $43.03 $43.95 $41.47 182,634
2019-10-03 $42.94 $43.51 $42.54 $43.11 $40.67 434,325
2019-10-02 $43.75 $43.87 $42.85 $43.05 $40.62 256,866
2019-10-01 $45.28 $45.40 $44.08 $44.15 $41.65 323,291
2019-09-30 $44.85 $45.62 $44.81 $45.10 $42.55 352,562
2019-09-27 $44.50 $44.67 $43.79 $44.65 $42.13 439,399
2019-09-26 $44.87 $44.96 $44.07 $44.19 $41.69 286,918
2019-09-25 $43.77 $44.90 $43.59 $44.89 $42.35 426,593
2019-09-24 $45.58 $45.63 $43.51 $43.59 $41.13 401,211
2019-09-23 $45.52 $45.66 $44.68 $45.45 $42.88 207,376
2019-09-20 $46.08 $46.66 $45.65 $45.80 $43.21 1,074,429
2019-09-19 $46.46 $47.02 $45.99 $46.02 $43.42 272,305
2019-09-18 $46.54 $46.67 $45.83 $46.59 $43.96 315,558
2019-09-17 $46.28 $46.72 $45.97 $46.69 $44.05 224,263
2019-09-16 $46.19 $46.89 $46.19 $46.52 $43.89 272,805
2019-09-13 $46.69 $47.16 $45.92 $46.46 $43.83 541,437
2019-09-12 $46.27 $46.60 $45.74 $46.24 $43.63 510,665
2019-09-11 $45.78 $46.37 $45.35 $46.37 $43.75 377,426
2019-09-10 $45.34 $45.71 $44.94 $45.53 $42.96 389,104
2019-09-09 $44.75 $45.56 $44.57 $45.25 $42.69 262,871
2019-09-06 $44.61 $44.94 $44.12 $44.49 $41.97 261,049
2019-09-05 $44.46 $45.30 $44.30 $44.61 $42.09 331,451
2019-09-04 $44.11 $44.62 $43.85 $43.95 $41.47 228,109
2019-09-03 $43.99 $44.22 $43.50 $44.00 $41.22 345,499
2019-08-30 $44.25 $44.48 $43.83 $44.18 $41.39 223,340
2019-08-29 $43.50 $44.17 $43.36 $43.98 $41.20 312,429
2019-08-28 $42.30 $43.16 $42.30 $43.03 $40.31 230,441
2019-08-27 $43.00 $43.13 $42.28 $42.49 $39.81 232,842
2019-08-26 $42.99 $43.22 $42.54 $42.83 $40.13 218,633
2019-08-23 $43.86 $43.97 $42.51 $42.59 $39.90 295,388
2019-08-22 $44.36 $44.47 $43.72 $44.08 $41.30 255,679
2019-08-21 $43.90 $44.67 $43.64 $44.18 $41.39 456,408
2019-08-20 $42.82 $43.60 $42.41 $43.48 $40.73 412,025
2019-08-19 $43.30 $43.52 $42.46 $42.89 $40.18 585,452
2019-08-16 $42.20 $42.94 $42.20 $42.63 $39.94 389,010
2019-08-15 $42.33 $42.61 $41.87 $41.93 $39.28 203,859
2019-08-14 $42.06 $42.72 $41.92 $42.16 $39.50 288,779
2019-08-13 $41.82 $43.20 $41.80 $43.06 $40.34 372,693
2019-08-12 $42.69 $43.13 $41.96 $41.97 $39.32 163,200
2019-08-09 $44.23 $44.23 $42.96 $43.03 $40.31 250,580
2019-08-08 $43.53 $44.51 $43.33 $44.40 $41.60 308,528
2019-08-07 $42.93 $43.44 $42.35 $43.20 $40.47 274,131
2019-08-06 $43.53 $43.65 $43.01 $43.45 $40.71 245,976
2019-08-05 $43.45 $43.89 $42.41 $43.19 $40.46 334,924
2019-08-02 $44.67 $44.72 $43.73 $44.27 $41.47 498,600
2019-08-01 $46.16 $46.50 $44.81 $44.91 $42.07 772,807
2019-07-31 $45.98 $46.55 $45.55 $46.00 $43.10 599,366
2019-07-30 $45.00 $46.03 $44.72 $45.87 $42.97 1,454,145
2019-07-29 $46.64 $46.78 $46.06 $46.20 $43.28 285,478
2019-07-26 $45.31 $47.10 $45.25 $46.82 $43.86 688,420
2019-07-25 $44.14 $44.55 $44.02 $44.38 $41.58 504,616
2019-07-24 $42.93 $44.12 $42.93 $44.08 $41.30 293,517
2019-07-23 $43.30 $43.84 $43.03 $43.14 $40.42 245,295
2019-07-22 $43.84 $44.22 $43.09 $43.16 $40.43 303,124
2019-07-19 $43.72 $44.13 $43.63 $43.66 $40.90 125,770
2019-07-18 $43.73 $44.12 $43.68 $43.75 $40.99 167,205
2019-07-17 $43.55 $43.77 $43.42 $43.68 $40.92 262,350
2019-07-16 $43.12 $43.87 $43.00 $43.70 $40.94 156,860
2019-07-15 $43.60 $43.62 $42.90 $43.02 $40.30 186,010
2019-07-12 $43.37 $43.69 $43.04 $43.45 $40.71 291,516
2019-07-11 $43.18 $43.45 $42.04 $43.40 $40.66 332,924
2019-07-10 $43.93 $44.16 $42.98 $43.19 $40.46 288,407
2019-07-09 $43.67 $44.10 $43.46 $43.71 $40.95 364,136
2019-07-08 $45.50 $45.67 $43.25 $43.85 $41.08 457,630
2019-07-05 $46.06 $46.34 $45.43 $45.70 $42.81 153,241
2019-07-03 $45.01 $45.71 $45.01 $45.64 $42.76 162,297
2019-07-02 $44.61 $44.92 $44.42 $44.79 $41.96 173,609
2019-07-01 $45.11 $45.21 $44.40 $44.65 $41.83 229,645
2019-06-28 $44.75 $45.05 $44.44 $44.53 $41.72 458,418
2019-06-27 $43.80 $44.61 $43.75 $44.37 $41.57 359,821
2019-06-26 $44.04 $44.30 $43.71 $43.72 $40.96 223,957
2019-06-25 $44.52 $44.55 $43.85 $44.03 $41.25 423,497
2019-06-24 $45.21 $45.42 $44.49 $44.58 $41.76 277,504
2019-06-21 $45.46 $45.55 $45.02 $45.15 $42.30 361,663
2019-06-20 $45.93 $45.93 $45.14 $45.62 $42.74 298,391
2019-06-19 $45.50 $45.65 $45.15 $45.47 $42.60 279,532
2019-06-18 $44.87 $45.65 $44.68 $45.40 $42.53 179,610
2019-06-17 $45.15 $45.44 $44.66 $44.67 $41.85 248,149
2019-06-14 $45.49 $45.50 $44.83 $45.14 $42.29 154,492
2019-06-13 $46.14 $46.36 $45.37 $45.46 $42.59 159,117
2019-06-12 $46.08 $46.14 $45.34 $46.07 $43.16 243,548
2019-06-11 $46.87 $47.00 $45.48 $45.93 $43.03 269,703
2019-06-10 $46.49 $46.95 $46.25 $46.52 $43.58 258,421
2019-06-07 $45.51 $46.32 $45.39 $46.28 $43.36 286,474
2019-06-06 $45.08 $45.67 $44.80 $45.49 $42.62 481,656
2019-06-05 $45.51 $45.52 $44.87 $45.12 $42.27 344,258
2019-06-04 $45.45 $45.76 $45.18 $45.50 $42.63 403,278
2019-06-03 $45.14 $45.65 $44.86 $45.00 $42.16 382,764
2019-05-31 $45.23 $45.73 $44.86 $45.21 $42.36 473,557
2019-05-30 $46.01 $46.54 $45.65 $45.93 $42.74 307,289
2019-05-29 $45.20 $45.97 $44.12 $45.75 $42.57 1,653,062
2019-05-28 $46.53 $47.30 $46.46 $46.63 $43.39 251,858
2019-05-24 $46.13 $46.71 $45.99 $46.62 $43.38 215,569
2019-05-23 $45.70 $46.68 $45.22 $45.87 $42.68 425,434
2019-05-22 $46.40 $47.07 $46.36 $46.65 $43.41 148,675
2019-05-21 $46.83 $47.13 $46.54 $46.65 $43.41 228,666
2019-05-20 $46.63 $46.91 $46.39 $46.62 $43.38 194,393
2019-05-17 $47.55 $48.00 $46.82 $46.89 $43.63 187,043
2019-05-16 $47.35 $48.34 $47.33 $48.09 $44.75 176,533
2019-05-15 $46.67 $47.62 $46.42 $47.22 $43.94 150,658
2019-05-14 $47.44 $47.71 $47.18 $47.49 $44.19 147,804
2019-05-13 $48.25 $48.25 $46.47 $47.40 $44.10 281,399
2019-05-10 $48.99 $49.11 $47.84 $49.09 $45.68 426,165
2019-05-09 $50.00 $50.00 $48.25 $49.22 $45.80 581,633
2019-05-08 $48.18 $48.78 $47.19 $47.31 $44.02 237,920
2019-05-07 $48.85 $49.16 $47.96 $48.30 $44.94 205,824
2019-05-06 $48.80 $49.65 $48.50 $49.32 $45.89 213,167
2019-05-03 $49.33 $49.72 $49.07 $49.51 $46.07 403,407
2019-05-02 $48.99 $49.42 $48.61 $49.12 $45.70 158,474
2019-05-01 $49.29 $49.45 $48.82 $48.99 $45.58 357,108
2019-04-30 $49.48 $49.70 $48.96 $49.32 $45.89 307,403
2019-04-29 $49.16 $49.87 $49.16 $49.50 $46.06 200,520
2019-04-26 $48.68 $49.20 $48.56 $49.10 $45.69 132,321
2019-04-25 $48.47 $49.28 $48.10 $48.72 $45.33 125,869
2019-04-24 $48.47 $48.79 $47.88 $48.50 $45.13 382,092
2019-04-23 $48.78 $49.23 $48.46 $48.50 $45.13 239,641
2019-04-22 $47.47 $49.17 $47.46 $48.78 $45.39 360,082
2019-04-18 $47.53 $47.99 $46.97 $47.66 $44.35 119,367
2019-04-17 $47.86 $48.30 $47.12 $47.64 $44.33 186,943
2019-04-16 $47.06 $47.81 $47.02 $47.72 $44.40 183,442
2019-04-15 $46.53 $46.88 $46.37 $46.81 $43.56 136,576
2019-04-12 $46.70 $46.97 $46.30 $46.52 $43.29 116,650
2019-04-11 $46.28 $46.72 $46.02 $46.30 $43.08 155,348
2019-04-10 $45.48 $46.22 $45.07 $46.20 $42.99 140,017
2019-04-09 $45.67 $45.70 $45.18 $45.36 $42.21 208,123
2019-04-08 $46.69 $46.78 $45.27 $45.84 $42.65 247,821
2019-04-05 $46.73 $47.19 $46.69 $46.97 $43.70 157,646
2019-04-04 $46.87 $47.37 $46.60 $46.73 $43.48 208,092
2019-04-03 $48.00 $48.56 $46.43 $46.69 $43.44 240,135
2019-04-02 $46.70 $46.70 $45.98 $46.17 $42.96 244,150
2019-04-01 $46.19 $46.95 $46.19 $46.72 $43.47 141,244
2019-03-29 $45.61 $46.13 $45.14 $45.85 $42.66 410,913
2019-03-28 $45.41 $45.62 $44.88 $45.61 $42.44 128,909
2019-03-27 $45.44 $45.75 $45.09 $45.43 $42.27 149,465
2019-03-26 $44.91 $45.56 $44.69 $45.56 $42.39 143,518
2019-03-25 $44.65 $45.12 $44.29 $44.90 $41.78 211,507
2019-03-22 $45.00 $45.14 $43.97 $44.56 $41.46 331,169
2019-03-21 $44.59 $45.73 $44.59 $45.06 $41.93 93,555
2019-03-20 $45.45 $45.48 $44.77 $44.96 $41.83 187,661
2019-03-19 $46.70 $46.70 $45.69 $45.76 $42.58 78,312
2019-03-18 $46.28 $47.00 $46.16 $46.47 $43.24 120,876
2019-03-15 $45.94 $46.30 $45.71 $46.23 $43.02 465,387
2019-03-14 $45.55 $46.00 $45.31 $45.88 $42.69 246,379
2019-03-13 $45.59 $45.88 $45.39 $45.73 $42.55 138,177
2019-03-12 $45.56 $45.85 $45.19 $45.51 $42.35 107,015
2019-03-11 $44.93 $45.68 $44.68 $45.57 $42.40 125,153
2019-03-08 $44.92 $45.12 $44.49 $44.82 $41.70 109,343
2019-03-07 $45.57 $45.57 $44.79 $45.14 $42.00 121,513
2019-03-06 $46.18 $46.28 $45.36 $45.64 $42.47 208,685
2019-03-05 $46.20 $46.27 $45.64 $46.14 $42.93 114,825
2019-03-04 $46.74 $47.07 $46.12 $46.25 $43.03 208,535
2019-03-01 $45.98 $46.76 $45.91 $46.75 $43.50 155,462
2019-02-28 $45.99 $46.08 $45.33 $45.98 $42.54 165,248
2019-02-27 $45.35 $46.12 $45.05 $45.99 $42.55 210,287
2019-02-26 $45.50 $45.76 $45.09 $45.34 $41.95 280,025
2019-02-25 $46.30 $46.71 $45.61 $45.61 $42.20 157,484
2019-02-22 $45.92 $46.21 $45.47 $46.11 $42.66 127,399
2019-02-21 $45.84 $46.17 $45.25 $45.88 $42.44 103,073
2019-02-20 $45.80 $46.14 $45.45 $46.00 $42.56 85,945
2019-02-19 $45.35 $46.07 $45.11 $45.82 $42.39 138,672
2019-02-15 $45.32 $45.96 $45.32 $45.60 $42.19 164,170
2019-02-14 $44.90 $45.65 $44.70 $44.99 $41.62 197,489
2019-02-13 $45.34 $45.91 $45.06 $45.09 $41.71 292,066
2019-02-12 $44.58 $45.23 $44.58 $45.21 $41.83 130,347
2019-02-11 $44.46 $44.61 $44.13 $44.33 $41.01 86,060
2019-02-08 $43.97 $44.75 $43.82 $44.40 $41.08 92,565
2019-02-07 $43.86 $44.57 $43.64 $44.16 $40.85 183,756
2019-02-06 $44.49 $44.68 $43.89 $43.94 $40.65 113,282
2019-02-05 $44.70 $45.04 $44.29 $44.49 $41.16 113,133
2019-02-04 $44.23 $44.84 $43.70 $44.71 $41.36 293,851
2019-02-01 $44.41 $44.50 $43.99 $44.22 $40.91 184,964
2019-01-31 $44.60 $44.87 $43.92 $44.24 $40.93 284,569
2019-01-30 $45.81 $45.81 $44.40 $44.60 $41.26 349,339
2019-01-29 $43.70 $43.82 $43.04 $43.24 $40.00 120,488
2019-01-28 $43.58 $44.11 $43.08 $43.77 $40.49 146,170
2019-01-25 $43.85 $44.15 $43.50 $43.97 $40.68 122,808
2019-01-24 $43.05 $43.99 $43.05 $43.58 $40.32 111,234
2019-01-23 $43.40 $43.40 $42.47 $43.05 $39.83 179,321
2019-01-22 $43.40 $43.56 $42.67 $43.14 $39.91 228,042
2019-01-18 $43.03 $44.01 $42.87 $43.60 $40.34 234,692
2019-01-17 $42.20 $42.89 $42.16 $42.77 $39.57 168,884
2019-01-16 $42.55 $43.19 $42.07 $42.52 $39.34 241,387
2019-01-15 $41.29 $42.24 $41.22 $42.24 $39.08 230,770
2019-01-14 $41.06 $41.85 $40.95 $41.39 $38.29 276,251
2019-01-11 $41.07 $41.89 $40.95 $41.32 $38.23 380,835
2019-01-10 $40.88 $41.41 $40.75 $41.31 $38.22 353,960
2019-01-09 $41.07 $41.32 $39.81 $41.11 $38.03 645,487
2019-01-08 $38.77 $39.76 $38.69 $39.70 $36.73 320,423
2019-01-07 $37.65 $38.91 $37.01 $38.61 $35.72 424,564
2019-01-04 $37.39 $38.46 $36.82 $38.05 $35.20 251,020
2019-01-03 $36.84 $37.60 $36.42 $36.64 $33.90 314,926
2019-01-02 $36.25 $37.43 $36.25 $37.16 $34.38 398,648
2018-12-31 $37.06 $37.15 $36.09 $36.80 $34.04 216,161
2018-12-28 $36.52 $37.35 $36.13 $36.94 $34.17 277,085
2018-12-27 $35.65 $36.27 $35.07 $36.26 $33.55 185,284
2018-12-26 $34.82 $36.22 $34.35 $36.18 $33.47 219,916
2018-12-24 $35.00 $35.32 $34.32 $34.76 $32.16 217,389
2018-12-21 $35.08 $35.74 $34.77 $34.99 $32.37 640,651
2018-12-20 $35.16 $35.76 $34.93 $35.11 $32.48 416,769
2018-12-19 $36.70 $36.89 $34.99 $35.31 $32.67 239,143
2018-12-18 $37.51 $37.61 $36.60 $36.68 $33.93 270,763
2018-12-17 $38.07 $38.07 $37.02 $37.19 $34.41 342,766
2018-12-14 $39.52 $40.01 $38.09 $38.22 $35.36 344,160
2018-12-13 $40.45 $41.02 $39.72 $39.82 $36.84 235,162
2018-12-12 $40.33 $41.12 $40.12 $40.61 $37.57 316,853
2018-12-11 $40.76 $41.06 $39.30 $39.79 $36.81 363,224
2018-12-10 $39.89 $40.35 $39.13 $40.27 $37.26 428,159
2018-12-07 $40.65 $41.69 $39.63 $39.90 $36.91 245,477
2018-12-06 $39.94 $40.94 $39.59 $40.75 $37.70 454,456
2018-12-04 $42.46 $42.46 $40.48 $40.51 $37.48 499,372
2018-12-03 $42.86 $43.16 $42.42 $42.68 $39.48 262,603
2018-11-30 $42.04 $42.46 $41.84 $42.30 $39.13 215,131
2018-11-29 $42.04 $42.51 $41.88 $42.34 $38.92 245,447
2018-11-28 $41.14 $42.60 $40.99 $42.38 $38.96 242,379
2018-11-27 $41.50 $41.65 $40.99 $41.10 $37.78 263,006
2018-11-26 $41.34 $42.02 $41.27 $41.65 $38.29 186,598
2018-11-23 $40.50 $41.18 $40.50 $41.00 $37.69 62,944
2018-11-21 $40.44 $41.11 $40.44 $40.66 $37.38 122,149
2018-11-20 $40.20 $40.75 $39.44 $40.25 $37.00 321,844
2018-11-19 $41.52 $41.80 $40.25 $40.65 $37.37 171,697
2018-11-16 $41.13 $41.61 $40.70 $41.52 $38.17 152,873
2018-11-15 $40.26 $41.38 $39.79 $41.35 $38.01 217,967
2018-11-14 $41.20 $41.44 $40.29 $40.53 $37.26 284,026
2018-11-13 $41.22 $41.56 $40.45 $40.89 $37.59 195,199
2018-11-12 $41.93 $41.93 $40.93 $40.97 $37.66 124,303
2018-11-09 $42.43 $42.43 $41.70 $41.79 $38.42 215,599
2018-11-08 $42.03 $42.61 $41.90 $42.56 $39.12 146,796
2018-11-07 $42.18 $42.30 $41.75 $42.15 $38.75 178,355
2018-11-06 $40.91 $42.07 $40.71 $42.00 $38.61 192,720
2018-11-05 $41.10 $41.68 $40.26 $41.07 $37.75 193,946
2018-11-02 $42.61 $42.67 $41.00 $41.08 $37.76 247,083
2018-11-01 $41.49 $42.43 $41.09 $42.22 $38.81 197,108
2018-10-31 $41.83 $42.19 $41.07 $41.18 $37.86 443,070
2018-10-30 $40.02 $41.34 $39.76 $41.31 $37.97 274,431
2018-10-29 $39.93 $40.63 $39.35 $39.94 $36.72 205,628
2018-10-26 $40.80 $42.98 $39.39 $39.40 $36.22 564,904
2018-10-25 $39.29 $39.72 $38.85 $39.08 $35.92 666,057
2018-10-24 $41.00 $41.13 $39.14 $39.21 $36.04 413,165
2018-10-23 $41.12 $41.42 $39.91 $41.08 $37.76 333,263
2018-10-22 $42.05 $42.32 $41.74 $41.82 $38.44 164,881
2018-10-19 $42.41 $42.46 $41.83 $41.92 $38.54 206,616
2018-10-18 $43.32 $43.42 $42.27 $42.41 $38.99 125,137
2018-10-17 $43.61 $44.07 $42.78 $43.50 $39.99 141,963
2018-10-16 $43.03 $43.78 $42.58 $43.74 $40.21 124,306
2018-10-15 $42.36 $43.09 $42.28 $42.81 $39.35 178,238
2018-10-12 $42.57 $42.77 $41.89 $42.47 $39.04 239,299
2018-10-11 $42.91 $43.26 $41.98 $42.03 $38.64 302,397
2018-10-10 $43.90 $44.19 $43.14 $43.15 $39.67 386,895
2018-10-09 $43.12 $44.02 $43.01 $43.96 $40.41 225,201
2018-10-08 $43.75 $43.91 $42.67 $43.32 $39.82 297,240
2018-10-05 $44.37 $44.51 $43.53 $44.04 $40.48 259,751
2018-10-04 $44.50 $44.85 $44.19 $44.23 $40.66 252,160
2018-10-03 $44.90 $44.90 $44.08 $44.48 $40.89 184,859
2018-10-02 $45.00 $45.07 $44.54 $44.70 $41.09 154,660
2018-10-01 $45.11 $45.45 $44.82 $45.14 $41.50 159,004
2018-09-28 $44.93 $45.39 $44.68 $44.93 $41.30 218,880
2018-09-27 $45.49 $45.76 $45.24 $45.26 $41.61 152,088
2018-09-26 $46.11 $46.46 $45.48 $45.49 $41.82 293,711
2018-09-25 $46.13 $46.45 $45.95 $46.11 $42.39 198,719
2018-09-24 $46.41 $46.41 $45.90 $46.11 $42.39 174,780
2018-09-21 $46.50 $47.04 $46.29 $46.57 $42.81 640,716
2018-09-20 $46.50 $46.74 $46.01 $46.35 $42.61 193,989
2018-09-19 $46.06 $46.50 $45.98 $46.32 $42.58 151,434
2018-09-18 $46.87 $46.87 $45.96 $46.20 $42.47 161,995
2018-09-17 $47.38 $47.45 $46.42 $46.58 $42.82 160,005
2018-09-14 $46.93 $47.80 $46.93 $47.39 $43.56 213,116
2018-09-13 $46.36 $47.08 $46.34 $47.05 $43.25 259,859
2018-09-12 $45.95 $46.52 $45.51 $46.39 $42.64 431,848
2018-09-11 $45.77 $46.35 $45.64 $46.01 $42.30 184,384
2018-09-10 $46.05 $46.38 $45.31 $45.93 $42.22 348,529
2018-09-07 $46.34 $46.34 $45.54 $45.87 $42.17 212,955
2018-09-06 $46.80 $47.10 $46.27 $46.41 $42.66 171,389
2018-09-05 $46.93 $47.19 $46.50 $46.72 $42.95 209,954
2018-09-04 $46.75 $47.34 $46.65 $47.00 $43.21 204,100
2018-08-31 $46.85 $47.30 $46.61 $47.03 $43.23 188,213
2018-08-30 $47.19 $47.57 $46.88 $47.06 $43.26 114,719
2018-08-29 $47.57 $47.57 $46.85 $47.27 $43.21 121,767
2018-08-28 $47.80 $47.93 $47.26 $47.37 $43.30 136,747
2018-08-27 $47.58 $48.16 $47.47 $47.64 $43.54 200,135
2018-08-24 $47.42 $47.66 $47.25 $47.32 $43.25 208,696
2018-08-23 $47.57 $47.68 $46.85 $47.28 $43.21 168,372
2018-08-22 $47.85 $48.38 $47.41 $47.60 $43.51 303,272
2018-08-21 $47.36 $48.00 $47.33 $47.78 $43.67 277,865
2018-08-20 $48.00 $48.53 $47.27 $47.47 $43.39 301,925
2018-08-17 $47.87 $48.25 $47.70 $47.94 $43.82 137,793
2018-08-16 $48.08 $48.65 $47.77 $48.00 $43.87 205,382
2018-08-15 $48.16 $48.79 $47.32 $47.70 $43.60 331,940
2018-08-14 $48.05 $48.66 $47.55 $48.45 $44.28 302,961
2018-08-13 $48.28 $48.71 $47.52 $47.84 $43.73 322,740
2018-08-10 $47.57 $48.62 $47.16 $48.21 $44.06 414,979
2018-08-09 $47.96 $48.12 $47.39 $47.91 $43.79 298,547
2018-08-08 $47.54 $48.04 $47.42 $47.88 $43.76 259,772
2018-08-07 $48.03 $48.56 $47.50 $47.70 $43.60 240,187
2018-08-06 $47.85 $48.60 $47.68 $47.92 $43.80 277,425
2018-08-03 $48.64 $49.18 $47.92 $47.98 $43.85 276,301
2018-08-02 $48.73 $49.31 $48.42 $48.66 $44.48 913,568
2018-08-01 $49.16 $49.42 $48.35 $49.02 $44.81 369,866
2018-07-31 $48.53 $49.19 $48.17 $49.16 $44.93 414,754
2018-07-30 $48.95 $49.36 $47.69 $48.40 $44.24 430,724
2018-07-27 $51.05 $51.14 $48.67 $49.14 $44.91 956,938
2018-07-26 $52.67 $52.93 $52.17 $52.71 $48.18 167,369
2018-07-25 $53.11 $53.14 $52.14 $52.60 $48.08 145,364
2018-07-24 $53.14 $53.20 $52.54 $52.80 $48.26 122,350
2018-07-23 $51.94 $53.00 $51.92 $52.89 $48.34 143,988
2018-07-20 $51.86 $52.07 $51.71 $51.94 $47.47 110,051
2018-07-19 $52.05 $52.08 $51.65 $51.85 $47.39 119,904
2018-07-18 $51.20 $52.18 $51.18 $52.16 $47.68 125,447
2018-07-17 $51.36 $51.51 $51.00 $51.14 $46.74 139,853
2018-07-16 $50.72 $51.44 $50.70 $51.35 $46.93 102,358
2018-07-13 $50.67 $50.91 $50.21 $50.65 $46.30 134,793
2018-07-12 $51.10 $51.10 $50.12 $50.70 $46.34 145,552
2018-07-11 $50.75 $50.86 $50.30 $50.63 $46.28 213,435
2018-07-10 $51.70 $51.70 $50.71 $50.88 $46.51 145,712
2018-07-09 $51.00 $51.57 $50.79 $51.56 $47.13 280,601
2018-07-06 $50.86 $51.13 $50.56 $50.88 $46.51 199,847
2018-07-05 $51.47 $51.47 $50.00 $50.81 $46.44 197,804
2018-07-03 $51.77 $51.77 $51.08 $51.19 $46.79 96,062
2018-07-02 $51.00 $51.52 $50.63 $51.40 $46.98 316,031
2018-06-29 $51.67 $51.78 $51.15 $51.22 $46.82 363,192
2018-06-28 $51.00 $51.71 $50.91 $51.43 $47.01 373,161
2018-06-27 $51.96 $52.03 $51.05 $51.11 $46.72 582,697
2018-06-26 $51.46 $52.05 $51.32 $51.99 $47.52 277,319
2018-06-25 $52.37 $52.37 $51.24 $51.48 $47.05 634,861
2018-06-22 $52.07 $52.51 $51.68 $52.43 $47.92 926,890
2018-06-21 $52.29 $52.38 $51.09 $51.86 $47.40 483,012
2018-06-20 $52.07 $52.86 $52.07 $52.52 $48.00 246,433
2018-06-19 $51.48 $51.94 $51.29 $51.86 $47.40 201,682
2018-06-18 $50.46 $52.00 $50.46 $51.91 $47.45 304,612
2018-06-15 $50.39 $50.95 $50.19 $50.78 $46.41 338,089
2018-06-14 $50.09 $50.76 $49.54 $50.73 $46.37 259,424
2018-06-13 $50.20 $50.72 $50.01 $50.03 $45.73 486,909
2018-06-12 $50.06 $50.51 $49.76 $50.01 $45.71 212,624
2018-06-11 $50.40 $50.92 $50.12 $50.14 $45.83 290,458
2018-06-08 $49.64 $50.33 $49.49 $50.23 $45.91 339,493
2018-06-07 $50.15 $50.24 $49.26 $49.52 $45.26 221,430
2018-06-06 $49.45 $50.25 $49.45 $50.07 $45.76 551,490
2018-06-05 $49.13 $49.55 $48.67 $49.36 $45.12 234,537
2018-06-04 $48.91 $49.35 $48.74 $49.10 $44.88 468,922
2018-06-01 $48.90 $49.49 $48.56 $48.60 $44.42 634,990
2018-05-31 $49.50 $49.55 $48.56 $48.89 $44.44 1,806,157
2018-05-30 $49.91 $50.39 $49.11 $49.15 $44.68 480,089
2018-05-29 $49.69 $50.19 $48.92 $49.50 $44.99 374,490
2018-05-25 $49.66 $50.21 $49.44 $50.15 $45.58 99,040
2018-05-24 $49.94 $50.47 $49.22 $49.81 $45.28 104,047
2018-05-23 $50.29 $50.32 $49.70 $50.16 $45.59 142,245
2018-05-22 $49.50 $50.82 $48.85 $50.23 $45.66 171,715
2018-05-21 $48.66 $49.44 $48.66 $49.40 $44.90 102,564
2018-05-18 $49.02 $49.02 $48.48 $48.49 $44.08 197,758
2018-05-17 $48.88 $49.17 $48.69 $48.86 $44.41 270,550
2018-05-16 $49.52 $49.77 $48.66 $48.86 $44.41 203,796
2018-05-15 $48.39 $49.66 $48.39 $49.44 $44.94 366,243
2018-05-14 $49.00 $49.48 $48.29 $48.60 $44.18 232,154
2018-05-11 $48.91 $49.83 $48.44 $48.89 $44.44 271,342
2018-05-10 $48.92 $50.74 $48.00 $49.17 $44.69 442,312
2018-05-09 $46.79 $47.27 $46.18 $47.22 $42.92 168,178
2018-05-08 $45.78 $47.06 $45.78 $46.70 $42.45 155,494
2018-05-07 $45.36 $46.25 $45.06 $46.04 $41.85 144,525
2018-05-04 $44.32 $45.57 $44.07 $45.28 $41.16 90,047
2018-05-03 $44.17 $44.60 $43.60 $44.45 $40.40 98,435
2018-05-02 $44.91 $44.92 $44.09 $44.26 $40.23 144,006
2018-05-01 $44.40 $45.01 $44.14 $44.96 $40.87 132,738
2018-04-30 $44.45 $44.90 $44.14 $44.50 $40.45 177,143
2018-04-27 $44.60 $44.76 $44.04 $44.36 $40.32 117,836
2018-04-26 $43.92 $44.67 $43.86 $44.63 $40.57 125,757
2018-04-25 $44.27 $44.42 $43.51 $43.80 $39.81 166,701
2018-04-24 $45.30 $45.57 $44.18 $44.46 $40.41 150,825
2018-04-23 $45.28 $45.72 $44.95 $45.15 $41.04 106,034
2018-04-20 $45.43 $45.68 $45.20 $45.27 $41.15 163,743
2018-04-19 $45.28 $45.77 $45.28 $45.50 $41.36 96,587
2018-04-18 $45.70 $45.76 $45.19 $45.20 $41.09 166,063
2018-04-17 $45.25 $45.70 $45.08 $45.52 $41.38 191,341
2018-04-16 $44.89 $45.36 $44.73 $44.93 $40.84 135,216
2018-04-13 $45.21 $45.21 $44.47 $44.55 $40.49 121,702
2018-04-12 $44.74 $45.13 $44.40 $44.90 $40.81 102,378
2018-04-11 $43.98 $44.96 $43.92 $44.69 $40.62 197,733
2018-04-10 $44.29 $44.55 $43.92 $44.23 $40.20 147,236
2018-04-09 $43.96 $44.43 $43.60 $43.73 $39.75 132,351
2018-04-06 $44.47 $44.92 $43.23 $43.57 $39.60 182,772
2018-04-05 $45.00 $45.50 $44.64 $45.01 $40.91 213,925
2018-04-04 $43.10 $44.42 $43.10 $44.18 $40.16 280,607
2018-04-03 $44.06 $44.34 $43.49 $44.08 $40.07 178,241
2018-04-02 $44.40 $44.72 $43.39 $43.65 $39.68 248,532
2018-03-29 $43.98 $45.02 $43.79 $44.60 $40.54 244,158
2018-03-28 $43.90 $44.19 $43.22 $43.60 $39.63 307,484
2018-03-27 $45.05 $45.23 $43.52 $43.75 $39.77 209,679
2018-03-26 $44.49 $45.27 $44.22 $45.12 $41.01 242,082
2018-03-23 $45.59 $45.59 $43.86 $43.88 $39.89 451,859
2018-03-22 $47.10 $47.48 $45.48 $45.49 $41.35 263,924
2018-03-21 $47.36 $47.87 $46.92 $47.50 $43.18 191,839
2018-03-20 $47.46 $47.78 $47.16 $47.53 $43.20 253,750
2018-03-19 $47.47 $47.79 $46.92 $47.46 $43.14 231,112
2018-03-16 $46.95 $47.58 $46.83 $47.41 $43.09 532,442
2018-03-15 $48.07 $48.22 $46.95 $47.07 $42.79 267,925
2018-03-14 $47.50 $48.07 $47.18 $47.89 $43.53 417,186
2018-03-13 $46.98 $47.69 $46.36 $47.44 $43.12 3,164,317
2018-03-12 $48.00 $48.95 $48.00 $48.38 $43.98 291,135
2018-03-09 $46.50 $48.18 $46.06 $48.17 $43.79 187,064
2018-03-08 $46.02 $46.44 $45.70 $46.30 $42.09 149,591
2018-03-07 $45.63 $46.17 $45.63 $46.02 $41.83 192,043
2018-03-06 $46.00 $46.11 $45.30 $46.00 $41.81 150,710
2018-03-05 $45.02 $45.98 $44.83 $45.70 $41.54 181,944
2018-03-02 $45.10 $45.59 $44.76 $45.40 $41.27 193,083
2018-03-01 $46.08 $46.16 $44.76 $45.39 $41.26 198,601
2018-02-28 $46.67 $47.14 $46.33 $46.42 $42.01 165,108
2018-02-27 $47.31 $47.88 $46.58 $46.59 $42.16 128,543
2018-02-26 $46.72 $47.84 $46.52 $47.36 $42.86 194,261
2018-02-23 $46.37 $46.66 $46.11 $46.59 $42.16 135,766
2018-02-22 $46.54 $47.12 $46.12 $46.28 $41.88 225,399
2018-02-21 $46.73 $47.40 $46.38 $46.41 $42.00 198,998
2018-02-20 $45.96 $47.07 $45.92 $46.48 $42.06 214,919
2018-02-16 $46.01 $46.76 $46.01 $46.16 $41.77 222,737
2018-02-15 $47.39 $47.41 $45.79 $46.28 $41.88 335,495
2018-02-14 $46.93 $47.57 $46.93 $47.00 $42.53 415,321
2018-02-13 $46.31 $47.33 $46.31 $47.08 $42.61 250,191
2018-02-12 $45.91 $46.83 $45.52 $46.45 $42.04 209,136
2018-02-09 $46.71 $46.79 $44.83 $45.87 $41.51 300,997
2018-02-08 $47.12 $47.14 $46.06 $46.06 $41.68 278,522
2018-02-07 $45.55 $47.27 $45.55 $47.05 $42.58 270,975
2018-02-06 $44.10 $45.84 $43.73 $45.71 $41.37 396,788
2018-02-05 $46.56 $47.40 $44.77 $45.08 $40.80 275,410
2018-02-02 $47.95 $48.04 $46.87 $47.34 $42.84 201,392
2018-02-01 $47.58 $48.33 $46.69 $48.29 $43.70 330,351
2018-01-31 $50.04 $50.04 $47.42 $47.70 $43.17 348,168
2018-01-30 $51.60 $52.81 $49.24 $49.87 $45.13 539,685
2018-01-29 $51.33 $51.50 $50.85 $51.07 $46.22 263,941
2018-01-26 $51.35 $51.40 $50.71 $51.32 $46.44 288,423
2018-01-25 $51.79 $51.79 $50.78 $50.96 $46.12 251,140
2018-01-24 $51.15 $51.63 $51.00 $51.55 $46.65 139,282
2018-01-23 $51.16 $51.35 $50.78 $51.10 $46.24 112,778
2018-01-22 $50.38 $51.04 $50.38 $50.90 $46.06 145,774
2018-01-19 $50.15 $50.69 $50.15 $50.50 $45.70 200,300
2018-01-18 $50.25 $50.49 $50.08 $50.25 $45.48 167,317
2018-01-17 $50.14 $50.26 $49.66 $50.22 $45.45 222,141
2018-01-16 $51.00 $51.45 $50.08 $50.14 $45.38 248,603
2018-01-12 $49.74 $50.71 $49.71 $50.25 $45.48 304,762
2018-01-11 $48.91 $49.63 $48.50 $49.62 $44.91 210,851
2018-01-10 $48.25 $49.18 $48.07 $48.73 $44.10 253,737
2018-01-09 $47.12 $48.46 $47.05 $48.07 $43.50 276,741
2018-01-08 $45.90 $46.99 $45.52 $46.88 $42.43 211,351
2018-01-05 $46.29 $46.31 $45.63 $45.70 $41.36 121,888
2018-01-04 $46.10 $46.38 $45.90 $46.14 $41.76 149,908
2018-01-03 $45.93 $46.23 $45.68 $45.85 $41.49 120,720
2018-01-02 $45.57 $45.80 $45.22 $45.79 $41.44 190,477
2017-12-29 $45.67 $45.67 $45.19 $45.43 $41.11 145,305
2017-12-28 $45.33 $45.75 $45.12 $45.75 $41.40 136,558
2017-12-27 $45.78 $46.06 $45.18 $45.36 $41.05 186,350
2017-12-26 $45.99 $46.70 $45.35 $45.78 $41.43 95,227
2017-12-22 $45.91 $45.91 $45.32 $45.84 $41.48 155,998
2017-12-21 $45.38 $45.72 $44.64 $45.47 $41.15 123,299
2017-12-20 $45.45 $45.45 $44.80 $45.09 $40.81 124,787
2017-12-19 $45.63 $45.86 $45.00 $45.28 $40.98 108,036
2017-12-18 $46.33 $46.99 $45.45 $45.64 $41.30 157,519
2017-12-15 $45.51 $46.21 $44.88 $46.02 $41.65 606,503
2017-12-14 $45.61 $46.02 $45.11 $45.47 $41.15 238,214
2017-12-13 $45.45 $46.30 $45.33 $45.51 $41.19 320,072
2017-12-12 $45.12 $45.86 $45.06 $45.52 $41.19 175,910
2017-12-11 $44.87 $45.30 $44.47 $45.06 $40.78 217,753
2017-12-08 $44.44 $44.85 $44.07 $44.79 $40.53 87,211
2017-12-07 $43.83 $44.40 $43.83 $44.26 $40.05 99,931
2017-12-06 $43.98 $44.33 $43.69 $43.91 $39.74 156,391
2017-12-05 $44.86 $45.14 $44.17 $44.20 $40.00 126,809
2017-12-04 $44.51 $44.89 $44.41 $44.84 $40.58 155,461
2017-12-01 $44.49 $44.49 $42.81 $43.97 $39.79 145,763
2017-11-30 $44.65 $44.91 $44.37 $44.64 $40.22 234,167
2017-11-29 $44.35 $45.12 $44.22 $44.40 $40.00 126,092
2017-11-28 $44.02 $44.31 $43.60 $44.27 $39.88 116,336
2017-11-27 $44.31 $44.38 $43.75 $43.85 $39.50 153,430
2017-11-24 $44.13 $44.49 $43.95 $44.31 $39.92 77,911
2017-11-22 $44.36 $44.39 $43.88 $43.99 $39.63 123,457
2017-11-21 $43.60 $44.43 $43.43 $44.19 $39.81 140,263
2017-11-20 $42.49 $43.57 $42.49 $43.42 $39.12 220,746
2017-11-17 $42.13 $42.67 $42.13 $42.41 $38.21 257,985
2017-11-16 $42.50 $42.65 $42.27 $42.37 $38.17 157,431
2017-11-15 $42.14 $42.46 $41.83 $42.40 $38.20 197,228
2017-11-14 $41.88 $42.38 $41.78 $42.38 $38.18 245,879
2017-11-13 $41.74 $42.90 $41.53 $42.09 $37.92 350,502
2017-11-10 $41.80 $41.95 $41.68 $41.78 $37.64 206,284
2017-11-09 $41.46 $41.77 $41.30 $41.67 $37.54 361,019
2017-11-08 $41.04 $41.71 $40.69 $41.68 $37.55 286,419
2017-11-07 $41.78 $41.85 $40.87 $40.90 $36.85 150,129
2017-11-06 $41.38 $41.79 $41.33 $41.56 $37.44 134,078
2017-11-03 $41.65 $41.65 $41.27 $41.43 $37.32 200,401
2017-11-02 $41.78 $41.95 $41.48 $41.63 $37.50 175,583
2017-11-01 $41.63 $41.95 $41.42 $41.78 $37.64 393,767
2017-10-31 $41.51 $41.91 $41.15 $41.63 $37.50 454,166
2017-10-30 $41.79 $42.16 $41.16 $41.28 $37.19 568,317
2017-10-27 $41.30 $41.87 $41.11 $41.73 $37.59 297,940
2017-10-26 $41.59 $41.68 $40.69 $41.33 $37.23 2,092,301
2017-10-25 $44.15 $44.15 $42.59 $43.37 $39.07 555,322
2017-10-24 $41.57 $42.12 $41.21 $41.92 $37.77 246,289
2017-10-23 $41.59 $41.59 $41.12 $41.51 $37.40 225,719
2017-10-20 $41.78 $41.78 $41.37 $41.56 $37.44 138,599
2017-10-19 $41.21 $41.48 $40.82 $41.38 $37.28 175,664
2017-10-18 $40.60 $41.47 $40.58 $41.35 $37.25 191,657
2017-10-17 $40.52 $40.57 $40.24 $40.48 $36.47 202,023
2017-10-16 $40.00 $40.63 $39.97 $40.47 $36.46 156,420
2017-10-13 $39.94 $40.03 $39.60 $39.96 $36.00 150,438
2017-10-12 $39.45 $40.02 $39.38 $39.89 $35.94 159,178
2017-10-11 $39.32 $39.90 $39.05 $39.42 $35.51 174,636
2017-10-10 $39.44 $39.44 $39.05 $39.25 $35.36 115,657
2017-10-09 $39.50 $39.69 $39.15 $39.29 $35.40 214,603
2017-10-06 $40.16 $40.35 $39.41 $39.41 $35.50 227,089
2017-10-05 $40.28 $40.63 $40.16 $40.33 $36.33 89,620
2017-10-04 $40.13 $40.50 $39.83 $40.23 $36.24 129,613
2017-10-03 $39.52 $40.21 $39.42 $40.06 $36.09 207,643
2017-10-02 $39.16 $39.46 $38.89 $39.45 $35.54 122,959
2017-09-29 $39.07 $39.37 $38.86 $39.13 $35.25 163,164
2017-09-28 $38.51 $39.34 $38.15 $39.31 $35.41 207,954
2017-09-27 $38.15 $38.59 $37.76 $38.55 $34.73 198,639
2017-09-26 $37.67 $37.74 $37.33 $37.57 $33.85 157,180
2017-09-25 $38.00 $38.09 $37.37 $37.51 $33.79 108,276
2017-09-22 $38.25 $38.33 $37.76 $38.07 $34.30 143,816
2017-09-21 $37.72 $38.44 $37.72 $38.28 $34.49 186,249
2017-09-20 $37.51 $37.85 $37.17 $37.73 $33.99 190,953
2017-09-19 $36.95 $37.54 $36.87 $37.50 $33.78 230,678
2017-09-18 $36.44 $37.11 $36.44 $37.04 $33.37 145,186
2017-09-15 $36.43 $36.57 $35.99 $36.37 $32.77 680,411
2017-09-14 $36.49 $36.75 $36.38 $36.48 $32.86 432,618
2017-09-13 $36.97 $36.98 $36.30 $36.47 $32.86 243,958
2017-09-12 $36.01 $37.01 $35.98 $36.94 $33.28 857,497
2017-09-11 $36.29 $36.29 $35.98 $36.10 $32.52 242,010
2017-09-08 $35.73 $35.99 $35.72 $35.84 $32.29 234,565
2017-09-07 $35.60 $35.69 $35.15 $35.68 $32.14 296,948
2017-09-06 $35.80 $35.98 $35.58 $35.69 $32.15 254,065
2017-09-05 $36.21 $36.26 $35.56 $35.70 $32.16 289,669
2017-09-01 $35.97 $36.36 $35.97 $36.27 $32.68 131,021
2017-08-31 $35.95 $36.05 $35.72 $36.05 $32.48 174,915
2017-08-30 $35.47 $35.91 $35.47 $35.79 $32.24 192,236
2017-08-29 $35.97 $36.09 $35.59 $35.67 $31.96 200,738
2017-08-28 $36.22 $36.36 $35.86 $36.14 $32.38 745,895
2017-08-25 $36.00 $36.24 $35.75 $36.21 $32.44 150,807
2017-08-24 $35.86 $36.12 $35.62 $35.99 $32.24 145,165
2017-08-23 $35.40 $35.82 $35.35 $35.69 $31.97 155,481
2017-08-22 $35.79 $35.89 $35.47 $35.54 $31.84 137,138
2017-08-21 $35.39 $35.74 $35.14 $35.71 $31.99 165,294
2017-08-18 $34.57 $35.52 $34.41 $35.49 $31.79 204,302
2017-08-17 $35.33 $35.65 $34.85 $34.86 $31.23 163,765
2017-08-16 $35.56 $35.64 $35.29 $35.43 $31.74 119,153
2017-08-15 $36.45 $36.60 $35.38 $35.40 $31.71 139,437
2017-08-14 $35.10 $36.35 $35.10 $36.30 $32.52 292,819
2017-08-11 $35.01 $35.39 $34.77 $35.10 $31.45 225,471
2017-08-10 $35.04 $35.22 $34.80 $34.88 $31.25 158,143
2017-08-09 $35.61 $35.75 $35.18 $35.36 $31.68 152,876
2017-08-08 $35.88 $36.30 $35.76 $35.79 $32.06 98,590
2017-08-07 $36.51 $36.51 $35.78 $36.05 $32.30 100,764
2017-08-04 $36.56 $36.56 $36.19 $36.39 $32.60 86,109
2017-08-03 $36.69 $36.75 $36.12 $36.27 $32.49 158,768
2017-08-02 $37.19 $37.45 $36.53 $36.63 $32.82 116,366
2017-08-01 $37.39 $37.57 $36.96 $37.21 $33.34 144,874
2017-07-31 $37.10 $37.38 $37.02 $37.18 $33.31 170,791
2017-07-28 $37.70 $38.04 $37.14 $37.14 $33.27 174,407
2017-07-27 $38.63 $38.77 $37.51 $37.68 $33.76 752,648
2017-07-26 $38.91 $39.68 $38.26 $38.60 $34.58 434,401
2017-07-25 $36.88 $38.08 $36.78 $37.94 $33.99 197,057
2017-07-24 $36.87 $37.32 $36.57 $36.74 $32.91 157,556
2017-07-21 $37.13 $37.13 $36.72 $36.78 $32.95 133,671
2017-07-20 $37.03 $37.22 $36.75 $36.95 $33.10 141,464
2017-07-19 $36.88 $37.20 $36.88 $36.98 $33.13 209,080
2017-07-18 $36.68 $36.82 $36.59 $36.82 $32.99 141,686
2017-07-17 $36.41 $37.01 $36.13 $36.77 $32.94 152,789
2017-07-14 $36.81 $37.02 $36.44 $36.59 $32.78 166,217
2017-07-13 $36.86 $37.25 $36.65 $36.99 $33.14 163,249
2017-07-12 $36.92 $37.04 $36.66 $36.77 $32.94 246,161
2017-07-11 $36.60 $36.84 $36.23 $36.75 $32.92 192,096
2017-07-10 $36.07 $36.66 $35.90 $36.58 $32.77 233,020
2017-07-07 $35.87 $36.08 $35.57 $35.94 $32.20 206,214
2017-07-06 $35.44 $35.65 $35.01 $35.57 $31.87 220,778
2017-07-05 $35.23 $35.82 $35.04 $35.50 $31.80 266,167
2017-07-03 $35.06 $35.43 $34.94 $35.23 $31.56 83,591
2017-06-30 $34.98 $35.01 $34.52 $34.90 $31.27 220,397
2017-06-29 $35.03 $35.05 $34.53 $34.84 $31.21 101,648
2017-06-28 $34.78 $35.36 $34.62 $34.73 $31.11 77,180
2017-06-27 $34.49 $34.75 $34.36 $34.48 $30.89 140,618
2017-06-26 $34.65 $34.70 $34.16 $34.38 $30.80 108,821
2017-06-23 $34.92 $34.96 $34.26 $34.39 $30.81 165,986
2017-06-22 $34.70 $35.07 $34.64 $34.92 $31.28 120,995
2017-06-21 $34.78 $35.04 $34.65 $34.70 $31.09 103,713
2017-06-20 $35.00 $35.04 $34.51 $34.82 $31.19 98,831
2017-06-19 $34.69 $35.53 $34.67 $34.90 $31.27 242,283
2017-06-16 $34.12 $34.66 $33.97 $34.29 $30.72 259,795
2017-06-15 $34.41 $34.75 $34.24 $34.33 $30.76 118,399
2017-06-14 $34.47 $34.81 $34.25 $34.77 $31.15 101,232
2017-06-13 $34.68 $34.92 $34.32 $34.53 $30.93 133,778
2017-06-12 $33.79 $34.63 $33.79 $34.59 $30.99 257,187
2017-06-09 $33.60 $33.92 $33.49 $33.82 $30.30 227,133
2017-06-08 $33.51 $33.80 $33.44 $33.50 $30.01 136,431
2017-06-07 $33.45 $33.79 $33.39 $33.48 $29.99 111,258
2017-06-06 $33.41 $33.72 $33.24 $33.45 $29.97 154,848
2017-06-05 $34.36 $34.36 $33.72 $33.72 $30.21 201,888
2017-06-02 $34.42 $34.86 $34.00 $34.30 $30.73 117,169
2017-06-01 $33.64 $34.51 $33.54 $34.51 $30.92 175,826
2017-05-31 $33.40 $33.58 $32.72 $33.57 $30.07 167,974
2017-05-30 $33.49 $33.78 $33.24 $33.55 $29.88 128,612
2017-05-26 $33.47 $33.81 $33.24 $33.65 $29.97 174,068
2017-05-25 $33.61 $34.08 $33.34 $33.45 $29.79 226,846
2017-05-24 $33.65 $33.78 $33.35 $33.54 $29.87 190,819
2017-05-23 $34.43 $34.43 $33.53 $33.75 $30.06 138,040
2017-05-22 $34.19 $34.51 $34.02 $34.28 $30.53 138,706
2017-05-19 $33.81 $34.32 $33.81 $34.12 $30.39 104,423
2017-05-18 $33.71 $34.32 $33.71 $33.83 $30.13 102,827
2017-05-17 $34.75 $34.96 $33.64 $33.74 $30.05 185,818
2017-05-16 $34.79 $35.25 $34.56 $35.23 $31.37 141,149
2017-05-15 $34.64 $34.91 $34.50 $34.82 $31.01 114,426
2017-05-12 $34.58 $35.07 $34.44 $34.48 $30.71 205,477
2017-05-11 $35.20 $35.83 $34.73 $34.93 $31.11 375,585
2017-05-10 $35.00 $36.65 $34.97 $35.97 $32.03 677,443
2017-05-09 $33.99 $34.02 $33.48 $33.97 $30.25 187,226
2017-05-08 $33.79 $34.31 $33.61 $33.85 $30.15 133,660
2017-05-05 $33.92 $34.19 $33.28 $33.77 $30.07 196,762
2017-05-04 $33.96 $34.11 $33.45 $33.86 $30.15 162,949
2017-05-03 $33.51 $33.89 $33.48 $33.84 $30.14 113,889
2017-05-02 $33.59 $33.99 $33.37 $33.59 $29.91 129,795
2017-05-01 $33.56 $34.10 $33.43 $33.61 $29.93 171,128
2017-04-28 $33.57 $33.67 $33.29 $33.54 $29.87 180,636
2017-04-27 $33.85 $34.08 $33.58 $33.63 $29.95 139,975
2017-04-26 $33.85 $34.37 $33.76 $33.80 $30.10 213,725
2017-04-25 $33.75 $34.35 $33.75 $33.84 $30.14 201,085
2017-04-24 $33.41 $33.76 $33.28 $33.45 $29.79 135,064
2017-04-21 $33.30 $33.43 $32.82 $32.84 $29.25 159,542
2017-04-20 $33.14 $33.52 $32.90 $33.41 $29.75 185,053
2017-04-19 $32.89 $33.10 $32.55 $32.99 $29.38 162,798
2017-04-18 $32.73 $32.76 $32.08 $32.71 $29.13 137,622
2017-04-17 $32.64 $32.78 $32.35 $32.71 $29.13 199,989
2017-04-13 $33.05 $33.60 $32.61 $32.63 $29.06 384,571
2017-04-12 $33.11 $33.48 $32.87 $33.26 $29.62 241,999
2017-04-11 $33.21 $33.29 $32.73 $33.28 $29.64 210,413
2017-04-10 $33.63 $33.68 $33.12 $33.29 $29.65 175,753
2017-04-07 $33.60 $34.07 $33.29 $33.62 $29.94 255,609
2017-04-06 $33.17 $34.01 $33.00 $33.95 $30.23 192,706
2017-04-05 $33.93 $34.10 $33.03 $33.06 $29.44 196,323
2017-04-04 $33.54 $33.70 $33.19 $33.65 $29.97 180,000
2017-04-03 $34.47 $34.60 $33.14 $33.65 $29.97 253,699
2017-03-31 $34.40 $34.95 $34.07 $34.45 $30.68 910,495
2017-03-30 $33.93 $34.53 $33.93 $34.46 $30.69 223,648
2017-03-29 $33.63 $34.15 $33.53 $33.95 $30.23 217,078
2017-03-28 $33.31 $33.75 $33.10 $33.73 $30.04 342,134
2017-03-27 $32.21 $33.60 $32.00 $33.42 $29.76 384,969
2017-03-24 $32.77 $33.05 $32.42 $32.79 $29.20 256,624
2017-03-23 $32.32 $32.74 $32.15 $32.61 $29.04 184,285
2017-03-22 $32.47 $32.93 $32.37 $32.43 $28.88 223,913
2017-03-21 $33.33 $33.63 $32.59 $32.64 $29.07 287,327
2017-03-20 $33.32 $33.67 $32.89 $33.03 $29.42 233,640
2017-03-17 $33.59 $33.59 $32.87 $33.46 $29.80 557,958
2017-03-16 $32.53 $33.72 $32.39 $33.60 $29.92 321,318
2017-03-15 $32.16 $32.69 $32.13 $32.39 $28.85 199,854
2017-03-14 $32.35 $32.58 $31.88 $32.04 $28.53 132,944
2017-03-13 $32.72 $33.13 $32.41 $32.58 $29.01 290,401
2017-03-10 $32.71 $32.95 $32.54 $32.88 $29.28 113,921
2017-03-09 $32.35 $32.57 $32.10 $32.53 $28.97 252,849
2017-03-08 $32.52 $32.79 $32.33 $32.42 $28.87 167,742
2017-03-07 $32.28 $32.72 $32.01 $32.48 $28.93 255,565
2017-03-06 $32.31 $32.51 $31.96 $32.19 $28.67 252,163
2017-03-03 $32.14 $32.43 $32.01 $32.20 $28.68 167,740
2017-03-02 $32.00 $32.26 $31.88 $32.16 $28.64 243,567
2017-03-01 $31.85 $32.33 $31.37 $32.24 $28.71 851,695
2017-02-28 $31.74 $31.80 $31.45 $31.49 $27.87 398,644
2017-02-27 $31.65 $32.00 $31.54 $32.00 $28.32 247,036
2017-02-24 $31.80 $31.88 $31.44 $31.79 $28.14 188,715
2017-02-23 $31.67 $32.08 $31.47 $31.87 $28.21 350,980
2017-02-22 $31.57 $31.86 $31.45 $31.73 $28.08 489,071
2017-02-21 $31.46 $32.05 $31.46 $31.63 $28.00 404,391
2017-02-17 $32.49 $32.49 $31.39 $31.40 $27.79 596,212
2017-02-16 $32.35 $32.63 $32.28 $32.51 $28.77 378,640
2017-02-15 $32.30 $32.89 $32.25 $32.46 $28.73 534,087
2017-02-14 $30.67 $32.59 $30.33 $32.30 $28.59 752,567
2017-02-13 $30.65 $30.88 $30.33 $30.67 $27.15 570,937
2017-02-10 $29.89 $30.45 $29.82 $30.23 $26.76 932,619
2017-02-09 $29.66 $30.51 $29.53 $29.70 $26.29 4,480,656
2017-02-08 $31.16 $31.39 $29.51 $29.70 $26.29 579,610
2017-02-07 $31.73 $32.43 $30.99 $31.60 $27.97 497,584
2017-02-06 $32.84 $32.95 $32.08 $32.57 $28.83 179,376
2017-02-03 $33.04 $33.13 $32.56 $32.76 $29.00 195,413
2017-02-02 $33.13 $34.66 $32.49 $32.70 $28.94 3,646
2017-02-01 $31.10 $31.90 $31.10 $31.55 $27.92 82,796
2017-01-31 $31.16 $31.27 $30.71 $31.10 $27.53 103,759
2017-01-30 $31.05 $31.30 $30.70 $31.23 $27.64 79,945
2017-01-27 $31.48 $31.53 $31.25 $31.40 $27.79 41,100
2017-01-26 $31.47 $31.47 $31.06 $31.38 $27.77 41,243
2017-01-25 $31.26 $31.39 $31.05 $31.32 $27.72 44,392
2017-01-24 $30.59 $31.15 $30.40 $30.97 $27.41 80,188
2017-01-23 $30.39 $30.71 $30.33 $30.43 $26.93 66,147
2017-01-20 $30.52 $30.72 $30.32 $30.42 $26.92 78,193
2017-01-19 $30.58 $30.58 $30.14 $30.49 $26.99 149,246
2017-01-18 $30.60 $30.68 $30.13 $30.57 $27.06 61,612
2017-01-17 $30.79 $30.79 $30.26 $30.31 $26.83 68,471
2017-01-13 $30.77 $31.16 $30.72 $30.78 $27.24 58,835
2017-01-12 $30.93 $30.98 $30.36 $30.67 $27.15 45,033
2017-01-11 $31.14 $31.21 $30.87 $31.13 $27.55 46,567
2017-01-10 $31.01 $31.67 $30.85 $31.20 $27.61 93,907
2017-01-09 $31.28 $31.28 $30.77 $30.78 $27.24 85,660
2017-01-06 $31.41 $31.62 $31.10 $31.24 $27.65 26,907
2017-01-05 $32.11 $32.11 $31.01 $31.38 $27.77 99,253
2017-01-04 $31.95 $32.37 $31.81 $32.16 $28.46 103,991
2017-01-03 $31.62 $31.71 $31.03 $31.63 $28.00 75,769
2016-12-30 $31.25 $31.45 $30.89 $31.12 $27.54 33,421
2016-12-29 $31.07 $31.33 $30.70 $31.25 $27.66 79,253
2016-12-28 $30.97 $31.08 $30.54 $31.04 $27.47 108,699
2016-12-27 $30.93 $31.07 $30.85 $30.88 $27.33 40,279
2016-12-23 $30.59 $31.01 $30.38 $31.00 $27.44 35,657
2016-12-22 $31.09 $31.26 $30.28 $30.55 $27.04 141,150
2016-12-21 $30.97 $31.42 $30.84 $31.23 $27.64 95,550
2016-12-20 $31.31 $31.60 $31.04 $31.24 $27.65 85,888
2016-12-19 $31.05 $31.31 $30.74 $31.10 $27.53 182,928
2016-12-16 $31.05 $31.41 $30.79 $30.97 $27.41 251,630
2016-12-15 $31.00 $31.48 $30.27 $30.96 $27.40 133,723
2016-12-14 $31.32 $31.75 $30.73 $30.89 $27.34 128,838
2016-12-13 $30.73 $31.33 $30.08 $31.14 $27.56 121,450
2016-12-12 $30.99 $31.25 $30.47 $30.50 $26.99 131,725
2016-12-09 $31.00 $31.40 $30.91 $30.98 $27.42 96,174
2016-12-08 $31.15 $31.33 $30.82 $31.07 $27.50 108,412
2016-12-07 $30.43 $31.27 $30.08 $31.04 $27.47 74,329
2016-12-06 $30.23 $30.65 $30.00 $30.19 $26.72 110,193
2016-12-05 $29.58 $30.11 $29.38 $29.98 $26.53 81,751
2016-12-02 $29.15 $29.48 $28.61 $29.26 $25.90 79,350
2016-12-01 $28.35 $29.13 $28.34 $29.12 $25.77 103,547
2016-11-30 $28.49 $28.61 $28.13 $28.49 $25.07 98,533
2016-11-29 $28.09 $29.04 $27.83 $28.15 $24.77 192,313
2016-11-28 $28.15 $28.68 $27.97 $28.01 $24.65 106,702
2016-11-25 $27.91 $28.29 $27.70 $28.26 $24.87 42,175
2016-11-23 $27.88 $28.23 $27.52 $28.00 $24.64 81,666
2016-11-22 $27.20 $28.27 $26.69 $27.90 $24.55 113,281
2016-11-21 $27.57 $27.57 $26.95 $27.08 $23.83 147,558
2016-11-18 $26.72 $27.92 $26.72 $27.33 $24.05 211,922
2016-11-17 $25.90 $26.89 $25.82 $26.76 $23.55 132,193
2016-11-16 $24.84 $25.98 $24.84 $25.89 $22.78 218,235
2016-11-15 $24.98 $25.46 $24.33 $25.00 $22.00 468,032
2016-11-14 $24.68 $25.15 $23.63 $24.96 $21.96 227,816
2016-11-11 $24.20 $25.39 $24.20 $24.46 $21.52 207,475
2016-11-10 $24.66 $24.66 $24.03 $24.19 $21.29 276,193
2016-11-09 $24.13 $24.69 $24.00 $24.20 $21.29 130,550
2016-11-08 $24.03 $24.04 $23.70 $23.83 $20.97 51,341
2016-11-07 $24.04 $24.52 $23.48 $24.09 $21.20 43,023
2016-11-04 $23.40 $23.79 $23.19 $23.48 $20.66 52,457
2016-11-03 $23.71 $24.22 $23.40 $23.41 $20.60 41,948
2016-11-02 $24.19 $24.19 $23.32 $23.69 $20.85 37,955
2016-11-01 $24.51 $25.08 $24.08 $24.19 $21.29 81,664
2016-10-31 $24.56 $25.13 $24.32 $24.37 $21.44 78,359
2016-10-28 $24.89 $24.89 $24.38 $24.54 $21.59 49,006
2016-10-27 $24.76 $25.36 $24.49 $24.78 $21.81 34,318
2016-10-26 $24.93 $25.05 $24.57 $24.65 $21.69 76,298
2016-10-25 $24.92 $25.15 $24.71 $25.04 $22.03 38,073
2016-10-24 $24.93 $25.25 $24.78 $24.91 $21.92 26,358
2016-10-21 $24.46 $24.85 $24.04 $24.76 $21.79 31,920
2016-10-20 $24.89 $24.96 $24.56 $24.66 $21.70 27,400
2016-10-19 $24.52 $25.07 $24.50 $24.89 $21.90 52,749
2016-10-18 $24.80 $24.80 $24.48 $24.52 $21.58 98,915
2016-10-17 $24.81 $24.97 $24.48 $24.56 $21.61 30,247
2016-10-14 $24.68 $25.06 $24.63 $24.73 $21.76 35,150
2016-10-13 $24.79 $24.79 $24.34 $24.42 $21.49 48,091
2016-10-12 $25.02 $25.26 $24.74 $24.99 $21.99 72,472
2016-10-11 $25.06 $25.34 $24.70 $24.83 $21.85 47,867
2016-10-10 $25.10 $25.35 $25.00 $25.22 $22.19 16,734
2016-10-07 $25.07 $25.07 $24.65 $24.95 $21.95 48,447
2016-10-06 $25.64 $25.64 $24.63 $24.99 $21.99 39,481
2016-10-05 $25.30 $25.87 $25.29 $25.57 $22.50 42,730
2016-10-04 $25.37 $25.44 $24.96 $25.32 $22.28 28,734
2016-10-03 $24.98 $25.37 $24.80 $25.16 $22.14 38,075
2016-09-30 $24.63 $25.34 $24.42 $25.05 $22.04 59,182
2016-09-29 $24.56 $25.16 $24.36 $24.51 $21.57 55,325
2016-09-28 $24.29 $24.64 $24.03 $24.49 $21.55 31,819
2016-09-27 $24.09 $24.35 $24.00 $24.23 $21.32 30,206
2016-09-26 $24.61 $24.67 $23.96 $24.04 $21.15 39,028
2016-09-23 $25.03 $25.12 $24.76 $24.78 $21.81 24,076
2016-09-22 $24.87 $25.19 $24.73 $25.03 $22.03 30,241
2016-09-21 $24.47 $25.01 $24.47 $24.83 $21.85 32,695
2016-09-20 $24.44 $24.57 $24.25 $24.40 $21.47 22,775
2016-09-19 $24.34 $24.74 $24.23 $24.38 $21.45 24,511
2016-09-16 $24.28 $24.49 $23.87 $24.34 $21.42 71,209
2016-09-15 $24.00 $24.40 $23.83 $24.29 $21.37 47,809
2016-09-14 $24.02 $24.25 $23.86 $23.91 $21.04 28,908
2016-09-13 $24.47 $24.73 $23.99 $24.06 $21.17 33,329
2016-09-12 $24.30 $25.05 $23.93 $24.65 $21.69 43,600
2016-09-09 $24.70 $24.70 $24.32 $24.36 $21.44 33,844
2016-09-08 $24.39 $24.76 $24.39 $24.71 $21.74 32,589
2016-09-07 $24.72 $24.77 $24.25 $24.52 $21.58 74,476
2016-09-06 $24.90 $24.97 $24.76 $24.83 $21.85 33,539
2016-09-02 $24.74 $25.10 $24.60 $24.94 $21.95 35,339
2016-09-01 $24.85 $24.87 $24.32 $24.65 $21.69 104,526
2016-08-31 $25.11 $25.11 $24.44 $24.76 $21.79 60,872
2016-08-30 $24.84 $25.22 $24.76 $25.18 $22.01 42,543
2016-08-29 $24.24 $25.23 $24.24 $24.89 $21.75 113,365
2016-08-26 $25.00 $25.64 $24.42 $24.53 $21.44 98,493
2016-08-25 $24.77 $25.08 $24.75 $24.86 $21.73 66,293
2016-08-24 $25.47 $25.51 $24.85 $24.92 $21.78 31,581
2016-08-23 $25.31 $25.68 $25.21 $25.42 $22.22 69,142
2016-08-22 $24.98 $25.30 $24.30 $25.21 $22.03 28,822
2016-08-19 $25.52 $25.95 $25.10 $25.13 $21.96 79,706
2016-08-18 $25.00 $25.23 $24.61 $25.17 $22.00 57,812
2016-08-17 $25.67 $25.98 $25.59 $25.72 $22.48 175,391
2016-08-16 $25.93 $25.95 $25.53 $25.66 $22.43 39,883
2016-08-15 $25.50 $25.99 $25.35 $25.88 $22.62 35,970
2016-08-12 $25.45 $25.45 $25.16 $25.35 $22.15 29,244
2016-08-11 $25.50 $25.63 $25.41 $25.54 $22.32 26,677
2016-08-10 $25.23 $25.75 $24.96 $25.48 $22.27 82,424
2016-08-09 $25.35 $25.64 $25.01 $25.08 $21.92 94,680
2016-08-08 $25.32 $25.54 $25.24 $25.42 $22.22 65,924
2016-08-05 $24.49 $25.49 $23.98 $25.35 $22.15 124,646
2016-08-04 $23.95 $24.42 $23.90 $24.28 $21.22 48,760
2016-08-03 $23.71 $25.21 $23.30 $24.05 $21.02 131,445
2016-08-02 $23.45 $23.59 $22.61 $23.26 $20.33 194,392
2016-08-01 $22.91 $23.57 $22.69 $23.50 $20.54 68,309
2016-07-29 $23.15 $23.19 $22.82 $22.93 $20.04 57,910
2016-07-28 $23.40 $23.47 $23.12 $23.19 $20.27 21,747
2016-07-27 $23.16 $23.78 $23.16 $23.46 $20.50 22,451
2016-07-26 $23.07 $23.63 $23.02 $23.22 $20.29 35,837
2016-07-25 $23.25 $23.35 $22.92 $23.09 $20.18 35,970
2016-07-22 $23.30 $23.36 $23.10 $23.28 $20.35 26,196
2016-07-21 $23.28 $23.31 $23.07 $23.16 $20.24 28,225
2016-07-20 $23.35 $23.55 $23.19 $23.31 $20.37 59,936
2016-07-19 $23.42 $23.65 $23.02 $23.37 $20.42 65,580
2016-07-18 $23.70 $23.85 $23.20 $23.54 $20.57 54,075
2016-07-15 $22.66 $23.48 $22.66 $23.44 $20.49 80,856
2016-07-14 $22.73 $22.95 $22.24 $22.46 $19.63 135,103
2016-07-13 $22.71 $22.79 $22.33 $22.42 $19.59 76,309
2016-07-12 $22.08 $22.71 $22.04 $22.62 $19.77 100,045
2016-07-11 $21.81 $22.20 $21.78 $21.87 $19.11 99,074
2016-07-08 $21.57 $21.84 $21.41 $21.80 $19.05 138,288
2016-07-07 $21.28 $21.58 $20.97 $21.39 $18.69 58,955
2016-07-06 $21.18 $21.50 $20.96 $21.33 $18.64 66,038
2016-07-05 $21.75 $21.75 $21.20 $21.26 $18.58 59,999
2016-07-01 $22.27 $22.46 $21.85 $21.94 $19.17 63,536
2016-06-30 $22.23 $22.41 $21.75 $22.37 $19.55 149,767
2016-06-29 $22.62 $22.62 $21.64 $22.23 $19.43 80,856
2016-06-28 $22.26 $22.85 $21.99 $22.43 $19.60 183,390
2016-06-27 $23.09 $23.09 $21.53 $22.04 $19.26 140,792
2016-06-24 $23.52 $24.51 $23.00 $23.26 $20.33 493,645
2016-06-23 $24.08 $24.86 $24.07 $24.59 $21.49 46,452
2016-06-22 $23.85 $24.02 $23.57 $23.84 $20.83 43,359
2016-06-21 $24.05 $24.29 $23.24 $23.77 $20.77 64,674
2016-06-20 $23.97 $24.41 $23.91 $23.93 $20.91 52,200
2016-06-17 $23.64 $23.97 $23.34 $23.68 $20.69 70,917
2016-06-16 $23.61 $23.64 $23.34 $23.58 $20.61 28,974
2016-06-15 $23.69 $24.15 $23.64 $23.69 $20.70 46,988
2016-06-14 $24.18 $24.27 $23.41 $23.67 $20.69 80,078
2016-06-13 $23.72 $24.38 $23.72 $24.17 $21.12 66,250
2016-06-10 $23.87 $24.16 $23.56 $23.92 $20.90 121,005
2016-06-09 $24.04 $24.56 $23.72 $24.14 $21.10 48,530
2016-06-08 $24.13 $24.55 $24.04 $24.21 $21.16 26,983
2016-06-07 $24.45 $24.51 $24.08 $24.19 $21.14 48,013
2016-06-06 $23.83 $24.59 $23.82 $24.39 $21.32 26,572
2016-06-03 $24.08 $24.08 $23.46 $23.88 $20.87 100,811
2016-06-02 $24.09 $24.17 $23.43 $24.11 $21.07 88,760
2016-06-01 $23.81 $24.60 $23.72 $24.20 $21.15 61,805
2016-05-31 $24.44 $24.55 $24.08 $24.15 $20.96 104,213
2016-05-27 $24.06 $24.48 $24.00 $24.43 $21.20 35,693
2016-05-26 $24.60 $24.60 $24.38 $24.41 $21.18 17,758
2016-05-25 $24.44 $24.80 $24.11 $24.49 $21.25 63,787
2016-05-24 $23.71 $24.43 $23.71 $24.32 $21.11 36,381
2016-05-23 $23.03 $23.85 $22.88 $23.51 $20.40 61,787
2016-05-20 $23.03 $23.36 $22.87 $23.10 $20.05 97,377
2016-05-19 $23.32 $23.62 $21.71 $22.87 $19.85 87,451
2016-05-18 $22.94 $23.41 $22.72 $23.34 $20.26 90,467
2016-05-17 $23.18 $23.40 $22.56 $22.85 $19.83 60,617
2016-05-16 $23.28 $23.60 $23.14 $23.32 $20.24 96,093
2016-05-13 $23.49 $23.55 $23.17 $23.31 $20.23 43,589
2016-05-12 $23.85 $23.97 $23.53 $23.60 $20.48 31,550
2016-05-11 $24.29 $24.38 $23.72 $23.88 $20.72 40,617
2016-05-10 $24.25 $24.87 $24.15 $24.39 $21.17 23,875
2016-05-09 $23.88 $24.32 $23.57 $24.07 $20.89 34,798
2016-05-06 $23.76 $24.09 $23.39 $23.95 $20.78 29,391
2016-05-05 $24.19 $24.29 $23.66 $23.73 $20.59 36,075
2016-05-04 $24.32 $24.79 $24.06 $24.14 $20.95 29,725
2016-05-03 $24.63 $25.15 $24.14 $24.40 $21.18 31,938
2016-05-02 $25.20 $25.35 $24.65 $24.87 $21.58 42,757
2016-04-29 $24.54 $25.40 $24.54 $25.21 $21.88 52,253
2016-04-28 $25.18 $25.29 $24.93 $24.98 $21.68 25,410
2016-04-27 $25.23 $25.25 $24.86 $25.17 $21.84 34,729
2016-04-26 $24.68 $25.28 $24.68 $25.25 $21.91 29,325
2016-04-25 $25.33 $25.54 $24.29 $24.54 $21.30 46,953
2016-04-22 $25.25 $25.42 $25.00 $25.25 $21.91 111,149
2016-04-21 $24.94 $25.33 $24.94 $25.23 $21.90 25,421
2016-04-20 $24.81 $25.25 $24.57 $25.17 $21.84 26,250
2016-04-19 $24.86 $25.03 $24.74 $24.82 $21.54 25,563
2016-04-18 $24.69 $25.37 $24.64 $25.21 $21.88 38,059
2016-04-15 $24.79 $25.12 $24.79 $24.88 $21.59 20,900
2016-04-14 $24.87 $25.21 $24.79 $24.89 $21.60 24,267
2016-04-13 $24.17 $24.92 $24.17 $24.80 $21.52 46,500
2016-04-12 $24.23 $24.92 $23.94 $24.12 $20.93 38,076
2016-04-11 $24.58 $24.58 $24.04 $24.29 $21.08 42,908
2016-04-08 $24.51 $24.71 $24.10 $24.49 $21.25 63,510
2016-04-07 $24.53 $24.71 $24.10 $24.27 $21.06 43,108
2016-04-06 $23.77 $24.65 $23.61 $24.46 $21.23 56,916
2016-04-05 $24.51 $24.70 $23.47 $23.68 $20.55 99,588
2016-04-04 $24.70 $24.80 $24.42 $24.63 $21.38 26,037
2016-04-01 $24.67 $24.92 $24.47 $24.78 $21.51 38,526
2016-03-31 $24.93 $25.09 $24.84 $24.90 $21.61 43,815
2016-03-30 $24.78 $25.05 $24.58 $24.90 $21.61 89,605
2016-03-29 $23.79 $24.94 $23.53 $24.76 $21.49 197,207
2016-03-28 $24.32 $24.46 $23.51 $23.76 $20.62 268,349
2016-03-24 $24.10 $24.49 $23.56 $24.30 $21.09 233,910
2016-03-23 $24.97 $24.97 $24.22 $24.29 $21.08 100,056
2016-03-22 $24.81 $25.14 $24.57 $25.01 $21.70 45,200
2016-03-21 $25.15 $25.63 $24.93 $24.99 $21.69 89,304
2016-03-18 $25.16 $25.16 $24.65 $25.00 $21.70 281,634
2016-03-17 $23.83 $25.28 $23.52 $25.00 $21.70 79,271
2016-03-16 $24.24 $24.24 $23.55 $23.90 $20.74 55,253
2016-03-15 $25.01 $25.01 $24.11 $24.17 $20.98 45,820
2016-03-14 $25.63 $25.63 $24.91 $25.07 $21.76 106,219
2016-03-11 $24.98 $25.91 $24.98 $25.69 $22.29 106,634
2016-03-10 $24.74 $25.05 $24.42 $24.93 $21.64 92,829
2016-03-09 $23.53 $24.71 $23.53 $24.59 $21.34 80,537
2016-03-08 $24.22 $24.24 $23.39 $23.40 $20.31 196,259
2016-03-07 $24.68 $24.89 $23.84 $24.03 $20.85 139,279
2016-03-04 $25.59 $25.59 $24.79 $24.80 $21.52 97,374
2016-03-03 $25.45 $25.66 $25.07 $25.50 $22.13 259,807
2016-03-02 $25.31 $25.71 $25.19 $25.55 $22.17 57,301
2016-03-01 $25.60 $25.75 $25.27 $25.48 $21.98 295,174
2016-02-29 $24.56 $26.09 $24.56 $25.56 $22.05 129,052
2016-02-26 $24.60 $24.99 $24.27 $24.54 $21.17 56,080
2016-02-25 $24.48 $24.63 $23.98 $24.50 $21.14 117,410
2016-02-24 $24.16 $24.59 $23.76 $24.39 $21.04 105,808
2016-02-23 $24.42 $24.60 $23.84 $24.44 $21.09 111,661
2016-02-22 $24.87 $24.87 $24.38 $24.55 $21.18 43,420
2016-02-19 $24.04 $24.92 $24.01 $24.62 $21.24 126,290
2016-02-18 $24.23 $24.59 $23.74 $23.98 $20.69 79,055
2016-02-17 $24.60 $24.91 $24.08 $24.25 $20.92 129,411
2016-02-16 $24.31 $24.60 $24.10 $24.49 $21.13 67,268
2016-02-12 $24.24 $24.33 $23.72 $24.09 $20.78 49,277
2016-02-11 $23.87 $24.52 $23.59 $24.03 $20.73 88,670
2016-02-10 $23.48 $24.65 $23.48 $24.35 $21.01 107,833
2016-02-09 $22.24 $25.58 $22.24 $23.43 $20.21 373,997
2016-02-08 $23.21 $23.89 $22.69 $23.54 $20.31 187,628
2016-02-05 $23.60 $23.80 $23.20 $23.34 $20.14 87,595
2016-02-04 $22.97 $23.86 $22.53 $23.63 $20.39 110,449
2016-02-03 $23.50 $23.63 $22.41 $22.91 $19.77 125,583
2016-02-02 $23.94 $24.18 $23.14 $23.40 $20.19 139,518
2016-02-01 $24.10 $24.32 $23.51 $24.25 $20.92 110,323
2016-01-29 $23.27 $24.19 $23.27 $24.15 $20.84 122,763
2016-01-28 $23.24 $23.33 $22.59 $23.18 $20.00 88,384
2016-01-27 $22.92 $23.30 $22.81 $23.11 $19.94 93,429
2016-01-26 $23.67 $23.76 $23.13 $23.30 $20.10 157,007
2016-01-25 $23.76 $23.79 $23.51 $23.61 $20.37 64,370
2016-01-22 $23.94 $23.94 $23.60 $23.84 $20.57 94,219
2016-01-21 $23.72 $23.90 $23.49 $23.58 $20.34 114,706
2016-01-20 $23.25 $23.98 $22.41 $23.68 $20.43 108,178
2016-01-19 $24.54 $24.61 $23.32 $23.59 $20.35 229,023
2016-01-15 $23.94 $24.49 $23.53 $24.31 $20.97 177,962
2016-01-14 $24.22 $24.95 $24.09 $24.51 $21.15 154,292
2016-01-13 $24.70 $25.05 $23.87 $24.15 $20.84 135,395
2016-01-12 $24.67 $24.85 $23.91 $24.61 $21.23 261,978
2016-01-11 $23.75 $24.28 $23.65 $24.20 $20.88 66,379
2016-01-08 $24.00 $24.00 $23.17 $23.56 $20.33 78,421
2016-01-07 $23.52 $24.45 $23.01 $23.82 $20.55 320,511
2016-01-06 $24.49 $24.49 $23.63 $23.68 $20.43 178,621
2016-01-05 $25.51 $25.75 $24.29 $24.83 $21.42 168,529
2016-01-04 $25.95 $25.96 $25.24 $25.32 $21.85 136,734
2015-12-31 $25.46 $26.75 $25.28 $26.21 $22.61 94,142
2015-12-30 $24.57 $25.74 $24.28 $25.47 $21.98 50,179
2015-12-29 $24.27 $24.61 $23.61 $24.54 $21.17 65,008
2015-12-28 $23.81 $24.55 $23.62 $24.20 $20.88 38,798
2015-12-24 $23.86 $23.89 $23.80 $23.84 $20.57 12,648
2015-12-23 $23.56 $23.99 $23.27 $23.75 $20.49 43,034
2015-12-22 $23.35 $23.53 $22.98 $23.39 $20.18 19,416
2015-12-21 $22.91 $23.31 $22.68 $23.19 $20.01 103,804
2015-12-18 $23.30 $23.89 $22.50 $22.72 $19.60 776,162
2015-12-17 $24.09 $24.63 $23.06 $23.31 $20.11 140,251
2015-12-16 $23.70 $24.25 $23.70 $23.97 $20.68 132,879
2015-12-15 $23.33 $23.78 $23.33 $23.56 $20.33 102,497
2015-12-14 $22.75 $23.37 $22.53 $23.21 $20.03 130,558
2015-12-11 $22.69 $23.29 $22.60 $22.67 $19.56 98,756
2015-12-10 $23.27 $23.68 $22.95 $23.08 $19.91 71,863
2015-12-09 $23.49 $23.64 $23.23 $23.36 $20.15 79,802
2015-12-08 $23.62 $23.92 $22.87 $23.54 $20.31 92,195
2015-12-07 $24.11 $24.70 $23.62 $23.82 $20.55 135,279
2015-12-04 $24.18 $24.25 $23.86 $24.09 $20.78 51,121
2015-12-03 $24.51 $24.64 $23.86 $24.17 $20.85 68,464
2015-12-02 $24.58 $24.84 $24.30 $24.59 $21.22 74,064
2015-12-01 $24.51 $24.93 $24.51 $24.77 $21.24 81,887
2015-11-30 $24.03 $24.47 $23.74 $24.45 $20.97 129,500
2015-11-27 $23.62 $24.10 $23.36 $23.97 $20.56 46,733
2015-11-25 $23.34 $23.87 $23.27 $23.63 $20.26 96,402
2015-11-24 $22.53 $23.60 $22.41 $23.31 $19.99 138,215
2015-11-23 $22.33 $22.68 $21.85 $22.61 $19.39 187,701
2015-11-20 $22.34 $22.45 $22.23 $22.25 $19.08 85,633
2015-11-19 $22.42 $22.42 $22.09 $22.24 $19.07 72,941
2015-11-18 $22.30 $22.44 $22.05 $22.40 $19.21 96,275
2015-11-17 $22.25 $22.40 $22.00 $22.24 $19.07 116,304
2015-11-16 $22.28 $22.34 $22.10 $22.20 $19.04 60,244
2015-11-13 $21.97 $22.32 $21.97 $22.23 $19.06 86,786
2015-11-12 $22.00 $22.27 $21.92 $22.10 $18.95 62,783
2015-11-11 $22.40 $22.45 $21.96 $22.12 $18.97 66,344
2015-11-10 $22.13 $22.45 $21.89 $22.27 $19.10 175,591
2015-11-09 $22.15 $22.32 $22.05 $22.21 $19.05 137,003
2015-11-06 $22.40 $22.42 $22.05 $22.11 $18.96 116,182
2015-11-05 $21.90 $22.50 $21.42 $22.38 $19.19 146,977
2015-11-04 $22.73 $22.73 $21.28 $21.83 $18.72 154,855
2015-11-03 $22.00 $22.12 $21.82 $21.99 $18.86 104,034
2015-11-02 $21.89 $22.32 $21.36 $22.00 $18.87 101,891
2015-10-30 $21.84 $21.91 $21.39 $21.91 $18.79 182,009
2015-10-29 $22.28 $22.28 $21.26 $21.88 $18.76 105,914
2015-10-28 $21.01 $22.48 $20.90 $22.30 $19.12 245,873
2015-10-27 $21.04 $21.63 $20.95 $21.52 $18.45 118,107
2015-10-26 $21.65 $21.65 $21.00 $21.17 $18.15 162,284
2015-10-23 $21.84 $21.96 $21.08 $21.67 $18.58 74,064
2015-10-22 $21.91 $22.21 $21.47 $21.71 $18.62 101,612
2015-10-21 $22.08 $22.16 $21.71 $21.94 $18.81 97,852
2015-10-20 $22.08 $22.18 $21.60 $22.00 $18.87 48,782
2015-10-19 $21.55 $22.20 $21.45 $22.11 $18.96 106,957
2015-10-16 $22.37 $22.44 $21.30 $21.70 $18.61 68,033
2015-10-15 $21.66 $22.35 $21.28 $22.32 $19.14 75,341
2015-10-14 $22.07 $22.07 $21.38 $21.59 $18.51 58,733
2015-10-13 $21.64 $22.25 $21.40 $22.10 $18.95 68,620
2015-10-12 $22.26 $22.31 $21.66 $21.76 $18.66 38,487
2015-10-09 $22.55 $22.61 $22.16 $22.26 $19.09 38,743
2015-10-08 $22.97 $23.05 $22.27 $22.74 $19.50 92,944
2015-10-07 $22.50 $23.09 $22.18 $23.04 $19.76 205,314
2015-10-06 $22.35 $22.70 $22.09 $22.26 $19.09 100,577
2015-10-05 $21.57 $22.47 $21.57 $22.47 $19.27 268,567
2015-10-02 $21.50 $21.83 $20.85 $21.49 $18.43 122,731
2015-10-01 $21.78 $22.17 $21.60 $21.88 $18.76 83,860
2015-09-30 $21.40 $22.05 $21.01 $21.80 $18.69 1,584,960
2015-09-29 $20.90 $21.40 $20.71 $21.21 $18.19 107,526
2015-09-28 $20.99 $21.21 $20.70 $20.93 $17.95 105,860
2015-09-25 $22.25 $22.25 $21.07 $21.38 $18.33 63,169
2015-09-24 $22.28 $22.48 $21.94 $21.99 $18.86 171,788
2015-09-23 $22.37 $22.50 $21.87 $22.27 $19.10 58,849
2015-09-22 $21.67 $22.28 $21.51 $22.24 $19.07 116,617
2015-09-21 $22.19 $22.20 $21.50 $21.95 $18.82 160,765
2015-09-18 $21.82 $22.16 $21.53 $21.97 $18.84 180,726
2015-09-17 $21.52 $21.91 $21.50 $21.88 $18.76 59,264
2015-09-16 $21.50 $22.00 $21.45 $21.80 $18.69 162,096
2015-09-15 $21.14 $22.15 $21.14 $21.92 $18.80 97,576
2015-09-14 $22.05 $22.05 $21.00 $21.28 $18.25 101,102
2015-09-11 $21.75 $22.10 $21.56 $21.69 $18.60 65,689
2015-09-10 $21.72 $22.22 $21.72 $21.95 $18.82 141,103
2015-09-09 $22.30 $22.30 $21.68 $21.97 $18.84 119,672
2015-09-08 $22.20 $22.44 $21.62 $21.90 $18.78 198,049
2015-09-04 $22.72 $22.82 $22.09 $22.35 $19.17 75,658
2015-09-03 $22.41 $22.75 $22.24 $22.61 $19.39 111,007
2015-09-02 $21.80 $22.98 $21.55 $22.75 $19.51 232,921
2015-09-01 $21.51 $22.42 $21.51 $22.04 $18.90 260,338
2015-08-31 $21.00 $22.00 $21.00 $22.00 $18.87 117,923
2015-08-28 $21.78 $21.81 $21.02 $21.43 $18.38 214,350
2015-08-27 $21.31 $21.94 $20.96 $21.82 $18.71 57,176
2015-08-26 $21.20 $21.87 $20.97 $21.42 $18.37 277,314
2015-08-25 $22.45 $22.45 $21.25 $21.50 $18.44 116,236
2015-08-24 $20.36 $21.35 $18.22 $21.12 $18.11 183,692
2015-08-21 $21.95 $22.00 $21.65 $21.69 $18.60 148,916
2015-08-20 $21.87 $22.10 $21.76 $22.00 $18.87 123,201
2015-08-19 $22.26 $22.40 $22.10 $22.10 $18.95 85,122
2015-08-18 $22.22 $22.52 $21.88 $22.50 $19.29 248,871
2015-08-17 $22.74 $22.78 $22.01 $22.45 $19.25 234,138
2015-08-14 $22.42 $23.04 $22.42 $22.75 $19.51 667,614
2015-08-13 $22.75 $23.10 $21.65 $22.40 $19.21 4,714,933

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

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

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

Nuvestan Logo

© Nuvestan Inc.