Independent Bank Group Inc (IBTX) Exchange: NASDAQ

Data as of Nov. 6, 2024

$66.33 ($8.58) 14.86%

Independent Bank Group Inc - Daily Information
Click for more stock information on Independent Bank Group Inc.
Daily Information Data
Date Nov. 6, 2024
Open $62.48
Previous Close $66.33
High $66.41
Low $62.48
Adjusted Open $62.48
Previous Adjusted Close $66.33
Adjusted High $66.41
Adjusted Low $62.48

About Independent Bank Group Inc (IBTX)

Independent Bank Group, through its wholly owned subsidiary, Independent Bank, provides a wide range of relationship-driven commercial banking products and services tailored to meet the needs of businesses, professionals and individuals. Independent Bank Group operates in four market regions located in the Dallas/Ft. Worth, Austin, and Houston areas in Texas and the Colorado Front Range area, including Denver, Colorado Springs and Fort Collins.

Historical Stock Data for Independent Bank Group Inc (IBTX)

Date Open High Low Close Adj.Close Volume
2024-11-06 $62.48 $66.41 $62.48 $66.33 $66.33 1,391,995
2024-11-05 $57.13 $58.28 $57.13 $57.75 $57.75 290,529
2024-11-04 $57.59 $57.59 $56.75 $57.02 $57.02 198,022
2024-11-01 $58.96 $59.16 $57.48 $57.88 $57.88 113,461
2024-10-31 $59.58 $59.58 $58.31 $58.36 $58.36 186,789
2024-10-30 $58.23 $60.51 $58.23 $59.90 $59.90 183,072
2024-10-29 $58.49 $58.92 $58.35 $58.53 $58.53 87,139
2024-10-28 $58.04 $59.34 $58.04 $59.03 $59.03 76,901
2024-10-25 $59.50 $59.50 $57.19 $57.26 $57.26 93,750
2024-10-24 $58.32 $59.54 $57.56 $58.93 $58.93 111,742
2024-10-23 $57.42 $58.33 $57.42 $57.91 $57.91 151,376
2024-10-22 $56.15 $58.47 $56.15 $58.46 $58.46 159,233
2024-10-21 $60.48 $60.48 $57.42 $57.53 $57.53 114,275
2024-10-18 $61.67 $61.77 $60.52 $60.58 $60.58 112,437
2024-10-17 $61.66 $61.92 $61.35 $61.48 $61.48 163,544
2024-10-16 $61.56 $62.25 $61.15 $61.44 $61.44 306,627
2024-10-15 $59.87 $61.87 $59.64 $60.84 $60.84 145,989
2024-10-14 $59.26 $60.20 $59.16 $59.50 $59.50 223,490
2024-10-11 $57.24 $59.56 $53.53 $59.32 $59.32 302,865
2024-10-10 $56.70 $57.45 $56.35 $56.94 $56.94 80,006
2024-10-09 $56.52 $57.71 $56.25 $57.38 $57.38 77,073
2024-10-08 $56.98 $57.33 $56.51 $56.58 $56.58 63,142
2024-10-07 $56.96 $57.07 $56.15 $56.79 $56.79 104,733
2024-10-04 $57.22 $57.49 $56.44 $57.35 $57.35 133,307
2024-10-03 $55.17 $56.34 $55.11 $56.06 $56.06 142,002
2024-10-02 $55.88 $56.80 $55.60 $55.72 $55.72 88,158
2024-10-01 $57.20 $57.20 $55.13 $55.90 $55.90 132,707
2024-09-30 $56.34 $58.30 $56.28 $57.66 $57.66 100,105
2024-09-27 $56.91 $57.53 $56.30 $56.72 $56.72 79,605
2024-09-26 $57.25 $57.25 $56.34 $56.63 $56.63 104,724
2024-09-25 $57.78 $57.78 $56.09 $56.28 $56.28 160,914
2024-09-24 $58.99 $59.25 $57.70 $57.70 $57.70 145,282
2024-09-23 $59.31 $59.31 $58.29 $58.80 $58.80 131,803
2024-09-20 $60.23 $60.39 $58.69 $58.83 $58.83 1,022,484
2024-09-19 $61.16 $61.76 $60.27 $61.00 $61.00 151,210
2024-09-18 $59.21 $61.61 $58.23 $59.48 $59.48 161,332
2024-09-17 $59.60 $60.50 $58.85 $59.20 $59.20 130,095
2024-09-16 $57.40 $58.89 $56.56 $58.72 $58.72 134,240
2024-09-13 $55.88 $57.15 $55.60 $57.07 $57.07 185,995
2024-09-12 $55.24 $55.24 $54.52 $54.93 $54.93 64,519
2024-09-11 $54.75 $54.85 $52.99 $54.81 $54.81 116,507
2024-09-10 $56.34 $56.34 $54.05 $55.33 $55.33 121,270
2024-09-09 $55.84 $56.41 $55.62 $56.02 $56.02 157,240
2024-09-06 $57.37 $57.91 $55.57 $55.86 $55.86 130,163
2024-09-05 $57.85 $57.90 $56.78 $57.16 $57.16 100,451
2024-09-04 $57.33 $58.22 $56.76 $57.40 $57.40 85,912
2024-09-03 $57.70 $58.58 $57.13 $57.40 $57.40 172,708
2024-08-30 $58.35 $58.86 $57.72 $58.22 $58.22 151,685
2024-08-29 $58.00 $58.69 $57.33 $58.25 $58.25 100,080
2024-08-28 $57.04 $58.22 $56.97 $57.57 $57.57 153,822
2024-08-27 $57.22 $57.60 $56.72 $57.20 $57.20 324,825
2024-08-26 $58.80 $58.80 $57.50 $57.53 $57.53 136,197
2024-08-23 $55.15 $58.61 $55.15 $57.82 $57.82 157,657
2024-08-22 $54.69 $55.59 $54.54 $54.64 $54.64 59,382
2024-08-21 $55.49 $55.49 $54.35 $54.69 $54.69 101,552
2024-08-20 $55.15 $55.15 $54.45 $55.00 $55.00 253,774
2024-08-19 $55.06 $55.44 $54.67 $55.44 $55.44 108,984
2024-08-16 $54.14 $55.21 $53.97 $54.99 $54.99 112,853
2024-08-15 $53.71 $54.54 $53.53 $53.99 $53.99 265,788
2024-08-14 $52.89 $52.89 $51.30 $52.31 $52.31 242,499
2024-08-13 $52.40 $52.50 $51.15 $52.44 $52.44 107,248
2024-08-12 $52.52 $52.92 $51.21 $51.65 $51.65 103,803
2024-08-09 $52.25 $52.41 $51.85 $52.15 $52.15 155,485
2024-08-08 $52.87 $52.87 $51.55 $52.47 $52.47 149,718
2024-08-07 $52.52 $53.00 $51.57 $51.69 $51.69 125,375
2024-08-06 $51.42 $52.63 $51.02 $51.86 $51.86 145,364
2024-08-05 $50.90 $52.49 $49.58 $51.42 $51.42 287,599
2024-08-02 $53.18 $53.86 $52.43 $53.50 $53.11 270,246
2024-08-01 $58.87 $58.87 $55.53 $55.72 $55.31 458,547
2024-07-31 $58.97 $60.53 $58.43 $59.06 $58.63 214,273
2024-07-30 $59.02 $59.25 $58.36 $59.25 $58.82 143,038
2024-07-29 $60.19 $60.19 $58.68 $58.85 $58.42 279,514
2024-07-26 $58.35 $59.71 $58.34 $59.59 $59.59 283,841
2024-07-25 $55.13 $58.35 $54.97 $58.17 $58.17 306,151
2024-07-24 $56.30 $56.73 $55.01 $55.13 $55.13 229,866
2024-07-23 $54.34 $56.46 $54.27 $56.43 $56.43 350,464
2024-07-22 $53.88 $55.43 $53.60 $54.94 $54.94 222,312
2024-07-19 $54.19 $54.77 $53.68 $54.09 $54.09 189,213
2024-07-18 $55.01 $56.11 $53.55 $53.73 $53.73 430,702
2024-07-17 $53.47 $56.01 $53.47 $55.59 $55.59 487,834
2024-07-16 $52.73 $54.40 $52.45 $54.36 $54.36 276,606
2024-07-15 $50.79 $52.27 $50.75 $51.92 $51.92 292,488
2024-07-12 $50.00 $50.20 $48.82 $49.82 $49.82 221,132
2024-07-11 $47.63 $49.49 $47.53 $49.32 $49.32 217,430
2024-07-10 $45.74 $46.79 $45.44 $46.76 $46.76 123,460
2024-07-09 $45.27 $45.75 $44.49 $45.64 $45.64 139,622
2024-07-08 $45.20 $45.60 $44.80 $44.96 $44.96 140,942
2024-07-05 $45.32 $45.32 $44.55 $44.70 $44.70 90,891
2024-07-03 $46.14 $46.28 $45.30 $45.30 $45.30 66,943
2024-07-02 $45.27 $46.09 $45.06 $46.04 $46.04 86,863
2024-07-01 $45.41 $45.94 $45.15 $45.22 $45.22 129,342
2024-06-28 $44.99 $46.05 $44.99 $45.52 $45.52 598,121
2024-06-27 $44.01 $44.43 $43.63 $44.38 $44.38 97,598
2024-06-26 $43.31 $44.05 $43.31 $43.86 $43.86 131,232
2024-06-25 $43.92 $44.16 $43.70 $43.72 $43.72 124,180
2024-06-24 $43.48 $44.74 $43.34 $44.26 $44.26 124,296
2024-06-21 $43.22 $43.34 $42.61 $43.14 $43.14 519,684
2024-06-20 $42.80 $43.57 $42.76 $43.23 $43.23 170,407
2024-06-18 $42.67 $43.98 $42.67 $43.11 $43.11 355,423
2024-06-17 $41.97 $43.07 $41.70 $43.07 $43.07 547,244
2024-06-14 $42.22 $42.47 $41.82 $42.07 $42.07 217,539
2024-06-13 $43.55 $43.55 $42.40 $42.77 $42.77 442,575
2024-06-12 $44.19 $44.41 $43.17 $43.58 $43.58 332,021
2024-06-11 $42.98 $42.98 $42.26 $42.47 $42.47 448,070
2024-06-10 $43.17 $43.66 $42.76 $43.43 $43.43 430,702
2024-06-07 $43.68 $44.24 $43.62 $43.77 $43.77 304,948
2024-06-06 $44.34 $44.70 $44.10 $44.21 $44.21 112,967
2024-06-05 $45.14 $45.15 $44.38 $44.56 $44.56 418,682
2024-06-04 $44.87 $45.54 $44.60 $44.60 $44.60 226,415
2024-06-03 $46.80 $46.93 $44.93 $45.19 $45.19 249,777
2024-05-31 $47.08 $47.08 $45.97 $46.04 $46.04 308,194
2024-05-30 $45.50 $46.44 $45.43 $45.98 $45.98 304,644
2024-05-29 $45.56 $47.06 $44.73 $44.90 $44.90 486,334
2024-05-28 $46.25 $47.21 $46.25 $46.57 $46.57 433,208
2024-05-24 $45.62 $46.39 $45.09 $46.26 $46.26 482,582
2024-05-23 $46.67 $47.08 $45.15 $45.26 $45.26 478,683
2024-05-22 $46.89 $47.60 $46.28 $46.67 $46.67 532,512
2024-05-21 $47.20 $47.84 $46.68 $46.82 $46.82 939,881
2024-05-20 $47.68 $47.89 $46.51 $47.30 $47.30 1,910,616
2024-05-17 $43.35 $44.10 $42.96 $43.94 $43.94 227,269
2024-05-16 $43.15 $43.49 $42.77 $43.18 $43.18 207,325
2024-05-15 $42.55 $43.12 $42.13 $43.11 $43.11 206,951
2024-05-14 $42.12 $42.12 $41.10 $41.77 $41.77 141,472
2024-05-13 $42.97 $43.46 $41.46 $41.48 $41.48 209,931
2024-05-10 $42.57 $42.86 $42.10 $42.71 $42.71 207,383
2024-05-09 $42.21 $43.41 $41.73 $42.48 $42.48 371,092
2024-05-08 $40.26 $42.34 $40.21 $42.26 $42.26 244,979
2024-05-07 $40.99 $41.40 $40.54 $40.73 $40.73 206,992
2024-05-06 $40.41 $41.12 $40.41 $40.90 $40.90 226,772
2024-05-03 $39.73 $40.39 $39.30 $40.31 $40.31 280,668
2024-05-02 $38.25 $39.00 $37.87 $38.83 $38.83 294,031
2024-05-01 $37.13 $38.51 $36.47 $37.64 $37.64 334,536
2024-04-30 $37.95 $38.43 $36.71 $37.24 $36.87 177,571
2024-04-29 $39.34 $39.95 $38.22 $38.29 $37.91 198,233
2024-04-26 $39.21 $40.11 $38.91 $39.34 $38.95 153,835
2024-04-25 $40.41 $40.41 $39.14 $39.26 $38.87 244,373
2024-04-24 $39.26 $41.23 $39.07 $40.82 $40.41 300,968
2024-04-23 $44.33 $44.33 $39.51 $40.55 $40.14 420,986
2024-04-22 $41.61 $42.92 $41.54 $41.87 $41.45 439,005
2024-04-19 $39.92 $41.71 $39.91 $41.60 $41.18 219,598
2024-04-18 $39.44 $40.31 $39.28 $40.12 $39.72 224,798
2024-04-17 $39.50 $40.01 $39.30 $39.55 $39.15 157,634
2024-04-16 $39.85 $39.98 $39.17 $39.18 $38.79 127,183
2024-04-15 $40.80 $41.27 $39.70 $40.33 $40.33 178,335
2024-04-12 $40.29 $40.75 $40.13 $40.55 $40.55 111,517
2024-04-11 $40.88 $41.12 $39.95 $40.76 $40.76 112,707
2024-04-10 $41.71 $41.75 $40.26 $40.73 $40.73 238,854
2024-04-09 $42.88 $43.37 $42.79 $43.26 $43.26 105,403
2024-04-08 $42.73 $43.09 $42.48 $42.52 $42.52 104,844
2024-04-05 $42.18 $42.61 $42.11 $42.36 $42.36 131,611
2024-04-04 $43.34 $44.05 $42.58 $42.72 $42.72 181,149
2024-04-03 $42.56 $43.09 $42.34 $42.80 $42.80 194,259
2024-04-02 $43.32 $43.48 $42.66 $42.95 $42.95 219,697
2024-04-01 $45.40 $45.42 $43.91 $43.97 $43.97 240,497
2024-03-28 $45.60 $46.52 $45.39 $45.65 $45.65 210,553
2024-03-27 $44.18 $45.80 $44.18 $45.78 $45.78 254,544
2024-03-26 $44.36 $44.36 $43.50 $43.67 $43.67 121,639
2024-03-25 $43.98 $44.70 $43.82 $43.86 $43.86 113,858
2024-03-22 $45.27 $45.38 $43.75 $43.78 $43.78 162,323
2024-03-21 $45.02 $45.88 $44.92 $45.56 $45.56 217,286
2024-03-20 $42.16 $45.06 $42.06 $44.58 $44.58 165,998
2024-03-19 $42.04 $43.19 $42.04 $42.44 $42.44 157,154
2024-03-18 $42.38 $42.99 $41.85 $42.08 $42.08 286,949
2024-03-15 $42.33 $43.25 $42.18 $42.24 $42.24 441,406
2024-03-14 $44.05 $44.62 $42.46 $42.55 $42.55 381,865
2024-03-13 $44.42 $45.26 $44.25 $44.34 $44.34 515,023
2024-03-12 $44.98 $45.03 $44.16 $44.62 $44.62 146,084
2024-03-11 $45.46 $46.04 $45.27 $45.27 $45.27 216,355
2024-03-08 $45.73 $46.13 $45.05 $45.45 $45.45 161,131
2024-03-07 $46.00 $46.53 $44.65 $44.98 $44.98 173,305
2024-03-06 $45.29 $46.01 $43.76 $45.22 $45.22 263,170
2024-03-05 $42.43 $45.34 $42.35 $45.22 $45.22 239,562
2024-03-04 $43.16 $43.98 $42.33 $42.83 $42.83 234,203
2024-03-01 $43.42 $43.80 $42.11 $43.34 $43.34 157,289
2024-02-29 $43.87 $44.35 $43.13 $43.73 $43.73 223,298
2024-02-28 $43.02 $43.75 $42.84 $42.89 $42.89 135,624
2024-02-27 $44.00 $45.05 $43.48 $43.60 $43.60 122,300
2024-02-26 $44.01 $44.50 $43.35 $43.62 $43.62 106,344
2024-02-23 $44.19 $45.05 $43.58 $44.24 $44.24 130,615
2024-02-22 $44.55 $44.94 $44.11 $44.13 $44.13 179,743
2024-02-21 $44.81 $44.93 $44.31 $44.69 $44.69 129,170
2024-02-20 $44.97 $45.65 $44.73 $44.88 $44.88 127,109
2024-02-16 $46.70 $46.98 $45.70 $45.78 $45.78 163,686
2024-02-15 $45.73 $47.71 $45.73 $47.16 $47.16 219,488
2024-02-14 $45.46 $45.46 $44.22 $45.16 $45.16 160,981
2024-02-13 $44.25 $46.27 $43.88 $44.60 $44.60 422,955
2024-02-12 $45.48 $46.99 $45.48 $46.35 $46.35 203,691
2024-02-09 $44.55 $45.39 $43.74 $45.32 $45.32 199,689
2024-02-08 $44.15 $44.66 $43.57 $44.59 $44.59 300,197
2024-02-07 $44.95 $44.95 $43.40 $44.16 $44.16 338,085
2024-02-06 $44.77 $45.69 $44.28 $44.82 $44.82 340,117
2024-02-05 $44.94 $45.32 $44.27 $44.88 $44.88 261,294
2024-02-02 $44.98 $45.93 $44.52 $45.55 $45.55 322,964
2024-02-01 $48.91 $48.93 $44.84 $46.08 $46.08 394,934
2024-01-31 $50.21 $50.21 $48.24 $48.35 $48.35 440,744
2024-01-30 $52.07 $52.42 $50.29 $51.38 $50.98 106,779
2024-01-29 $51.46 $52.43 $51.09 $52.32 $51.91 163,823
2024-01-26 $51.06 $51.47 $50.42 $51.37 $51.37 133,224
2024-01-25 $51.82 $52.25 $49.85 $50.52 $50.52 393,533
2024-01-24 $51.46 $52.55 $50.50 $50.99 $50.99 220,815
2024-01-23 $51.00 $52.25 $49.65 $50.98 $50.98 948,214
2024-01-22 $51.66 $53.13 $50.65 $53.02 $53.02 269,031
2024-01-19 $49.92 $51.00 $49.35 $50.94 $50.94 153,249
2024-01-18 $49.65 $49.85 $48.31 $49.62 $49.62 209,063
2024-01-17 $48.45 $49.82 $48.05 $49.11 $49.11 151,854
2024-01-16 $50.12 $50.62 $49.59 $49.60 $49.60 310,165
2024-01-12 $51.78 $52.25 $50.19 $50.81 $50.81 232,651
2024-01-11 $50.46 $51.43 $49.64 $51.38 $51.38 226,612
2024-01-10 $50.60 $51.18 $50.36 $51.16 $51.16 136,891
2024-01-09 $50.51 $51.14 $50.18 $50.96 $50.96 145,254
2024-01-08 $50.06 $51.48 $50.00 $51.45 $51.45 138,968
2024-01-05 $51.60 $51.77 $50.08 $50.31 $50.31 170,729
2024-01-04 $50.09 $50.62 $49.50 $49.83 $49.83 177,647
2024-01-03 $50.84 $51.53 $49.57 $49.93 $49.93 240,500
2024-01-02 $50.44 $52.57 $49.92 $51.28 $51.28 246,862
2023-12-29 $52.07 $52.69 $50.80 $50.88 $50.88 197,093
2023-12-28 $52.54 $53.25 $51.75 $52.34 $52.34 170,220
2023-12-27 $52.84 $53.04 $51.60 $52.90 $52.90 219,128
2023-12-26 $51.95 $52.97 $51.44 $52.54 $52.54 187,903
2023-12-22 $50.94 $51.93 $50.36 $51.76 $51.76 243,161
2023-12-21 $49.89 $50.67 $48.67 $50.51 $50.51 227,063
2023-12-20 $49.92 $51.04 $49.28 $49.36 $49.36 286,531
2023-12-19 $49.08 $50.31 $47.55 $49.81 $49.81 327,254
2023-12-18 $49.56 $49.92 $48.80 $48.95 $48.95 339,634
2023-12-15 $48.81 $49.86 $48.23 $48.90 $48.90 749,924
2023-12-14 $48.41 $50.34 $48.27 $48.90 $48.90 500,007
2023-12-13 $43.21 $46.98 $43.03 $46.98 $46.98 504,541
2023-12-12 $43.10 $44.28 $42.80 $43.24 $43.24 300,895
2023-12-11 $43.01 $43.46 $42.51 $43.25 $43.25 184,630
2023-12-08 $42.30 $43.06 $41.98 $42.87 $42.87 167,575
2023-12-07 $41.45 $42.54 $40.95 $42.38 $42.38 142,495
2023-12-06 $41.42 $42.77 $41.02 $41.30 $41.30 165,393
2023-12-05 $41.11 $41.23 $40.31 $40.83 $40.83 178,719
2023-12-04 $40.43 $41.66 $39.32 $41.46 $41.46 182,695
2023-12-01 $38.35 $40.99 $38.13 $40.86 $40.86 222,683
2023-11-30 $38.79 $39.40 $37.67 $38.68 $38.68 171,135
2023-11-29 $37.92 $39.47 $37.57 $38.68 $38.68 195,467
2023-11-28 $36.63 $37.53 $36.16 $37.36 $37.36 129,889
2023-11-27 $37.19 $38.49 $36.39 $36.57 $36.57 183,667
2023-11-24 $37.72 $37.83 $37.26 $37.48 $37.48 49,754
2023-11-22 $38.29 $38.31 $37.39 $37.75 $37.75 102,715
2023-11-21 $38.89 $38.89 $37.75 $37.78 $37.78 103,893
2023-11-20 $39.00 $39.90 $38.40 $38.98 $38.98 115,390
2023-11-17 $38.89 $39.79 $38.57 $39.02 $39.02 199,724
2023-11-16 $39.29 $39.29 $37.91 $38.33 $38.33 173,911
2023-11-15 $39.01 $40.22 $38.56 $39.28 $39.28 208,407
2023-11-14 $37.54 $39.25 $36.47 $39.17 $39.17 408,826
2023-11-13 $35.73 $36.91 $35.25 $35.99 $35.99 143,591
2023-11-10 $36.43 $36.43 $35.67 $35.97 $35.97 198,127
2023-11-09 $37.16 $37.18 $35.92 $36.23 $36.23 201,744
2023-11-08 $37.50 $37.65 $36.71 $37.11 $37.11 252,094
2023-11-07 $37.31 $37.48 $35.82 $37.30 $37.30 264,895
2023-11-06 $38.31 $38.40 $34.54 $37.46 $37.46 236,559
2023-11-03 $37.83 $38.95 $37.80 $38.37 $38.37 376,574
2023-11-02 $35.31 $36.72 $35.31 $36.67 $36.67 468,863
2023-11-01 $34.98 $35.24 $34.50 $34.80 $34.80 227,755
2023-10-31 $35.95 $36.67 $35.05 $35.35 $35.35 277,912
2023-10-30 $36.25 $36.76 $35.88 $35.93 $35.93 230,115
2023-10-27 $36.95 $36.98 $35.71 $36.19 $36.19 244,162
2023-10-26 $36.24 $37.23 $36.01 $37.05 $37.05 256,922
2023-10-25 $35.27 $36.54 $35.12 $36.09 $36.09 391,248
2023-10-24 $38.19 $39.78 $35.19 $35.76 $35.76 422,969
2023-10-23 $36.08 $37.06 $35.90 $36.50 $36.50 275,154
2023-10-20 $37.31 $37.31 $36.17 $36.28 $36.28 294,367
2023-10-19 $37.88 $38.21 $37.12 $37.26 $37.26 197,925
2023-10-18 $38.59 $38.70 $37.60 $37.72 $37.72 181,691
2023-10-17 $38.17 $39.62 $38.17 $38.95 $38.95 233,573
2023-10-16 $38.09 $38.86 $37.55 $38.40 $38.40 140,840
2023-10-13 $39.14 $40.25 $37.67 $37.79 $37.79 168,485
2023-10-12 $39.30 $39.30 $38.34 $38.75 $38.75 267,033
2023-10-11 $38.94 $40.24 $38.93 $39.36 $39.36 168,047
2023-10-10 $38.44 $39.65 $38.37 $38.88 $38.88 158,735
2023-10-09 $38.39 $38.98 $37.93 $38.25 $38.25 203,576
2023-10-06 $38.26 $39.17 $37.95 $38.60 $38.60 210,733
2023-10-05 $37.75 $39.01 $37.75 $38.74 $38.74 339,787
2023-10-04 $38.22 $38.34 $37.39 $38.16 $38.16 181,440
2023-10-03 $38.61 $39.54 $37.85 $38.08 $38.08 176,450
2023-10-02 $39.54 $39.57 $37.84 $39.03 $39.03 262,095
2023-09-29 $39.88 $39.98 $39.18 $39.55 $39.55 411,406
2023-09-28 $39.81 $40.44 $39.34 $39.48 $39.48 376,635
2023-09-27 $40.23 $40.32 $39.27 $39.75 $39.75 218,373
2023-09-26 $40.64 $41.03 $39.70 $39.98 $39.98 342,539
2023-09-25 $40.21 $41.20 $39.03 $40.92 $40.92 203,780
2023-09-22 $40.48 $40.84 $39.87 $40.30 $40.30 182,364
2023-09-21 $40.21 $40.86 $39.28 $40.41 $40.41 237,490
2023-09-20 $40.76 $40.96 $40.39 $40.53 $40.53 177,752
2023-09-19 $40.31 $40.70 $39.75 $40.54 $40.54 213,790
2023-09-18 $40.49 $40.76 $39.70 $40.15 $40.15 198,702
2023-09-15 $38.93 $40.70 $38.71 $40.55 $40.55 942,410
2023-09-14 $38.44 $39.13 $38.37 $39.06 $39.06 184,239
2023-09-13 $38.83 $38.83 $37.40 $37.88 $37.88 165,244
2023-09-12 $38.54 $38.94 $38.11 $38.62 $38.62 114,785
2023-09-11 $38.69 $39.01 $38.13 $38.49 $38.49 148,169
2023-09-08 $38.28 $38.52 $37.73 $38.48 $38.48 119,884
2023-09-07 $39.06 $39.13 $37.66 $38.15 $38.15 170,905
2023-09-06 $40.45 $40.73 $39.08 $39.28 $39.28 199,081
2023-09-05 $41.89 $42.14 $40.45 $40.57 $40.57 198,163
2023-09-01 $42.67 $43.27 $42.05 $42.16 $42.16 314,442
2023-08-31 $42.11 $42.81 $41.94 $42.20 $42.20 208,574
2023-08-30 $41.95 $42.36 $41.54 $42.14 $42.14 88,755
2023-08-29 $41.88 $42.71 $41.34 $41.96 $41.96 103,209
2023-08-28 $41.57 $42.06 $40.87 $41.81 $41.81 99,485
2023-08-25 $41.04 $41.52 $39.86 $41.15 $41.15 189,175
2023-08-24 $40.73 $41.91 $40.08 $40.92 $40.92 203,917
2023-08-23 $40.26 $41.20 $39.75 $40.84 $40.84 189,541
2023-08-22 $41.09 $41.30 $40.23 $40.31 $40.31 205,484
2023-08-21 $42.47 $42.87 $40.85 $41.18 $41.18 116,591
2023-08-18 $41.96 $42.65 $41.60 $42.39 $42.39 322,347
2023-08-17 $42.66 $43.37 $42.06 $42.54 $42.54 186,189
2023-08-16 $43.30 $43.87 $42.22 $42.28 $42.28 269,306
2023-08-15 $43.64 $44.69 $43.06 $43.51 $43.51 401,528
2023-08-14 $44.24 $44.58 $43.23 $44.37 $44.37 196,167
2023-08-11 $43.45 $44.73 $43.01 $44.71 $44.71 149,037
2023-08-10 $44.19 $44.59 $43.48 $43.79 $43.79 170,393
2023-08-09 $43.80 $44.38 $43.31 $43.97 $43.97 220,754
2023-08-08 $43.73 $44.28 $42.24 $44.17 $44.17 177,711
2023-08-07 $44.12 $44.82 $44.08 $44.69 $44.69 209,232
2023-08-04 $44.25 $44.86 $43.75 $44.12 $44.12 242,720
2023-08-03 $43.62 $44.55 $43.10 $44.46 $44.46 180,827
2023-08-02 $43.38 $44.04 $42.76 $43.75 $43.75 149,789
2023-08-01 $44.72 $44.72 $43.40 $44.53 $44.53 177,075
2023-07-31 $44.87 $45.43 $44.30 $44.87 $44.87 245,823
2023-07-28 $44.23 $45.60 $43.84 $44.80 $44.80 227,176
2023-07-27 $45.08 $45.08 $43.46 $43.61 $43.61 281,131
2023-07-26 $42.00 $45.91 $42.00 $44.82 $44.82 412,658
2023-07-25 $41.13 $43.23 $41.13 $42.54 $42.54 779,257
2023-07-24 $40.72 $43.41 $40.72 $42.98 $42.98 314,447
2023-07-21 $41.41 $41.46 $40.41 $40.91 $40.91 229,800
2023-07-20 $42.17 $42.17 $40.64 $41.05 $41.05 231,977
2023-07-19 $40.43 $42.47 $40.01 $42.35 $42.35 284,505
2023-07-18 $37.50 $40.16 $37.50 $40.04 $40.04 263,341
2023-07-17 $36.61 $37.93 $36.54 $37.50 $37.50 174,029
2023-07-14 $37.93 $37.93 $36.20 $36.72 $36.72 235,423
2023-07-13 $37.13 $38.13 $36.72 $37.65 $37.65 221,974
2023-07-12 $36.92 $38.77 $36.16 $36.93 $36.93 264,716
2023-07-11 $35.66 $36.25 $34.90 $35.91 $35.91 200,229
2023-07-10 $35.46 $36.45 $35.16 $35.37 $35.37 190,390
2023-07-07 $35.07 $36.06 $35.07 $35.60 $35.60 219,082
2023-07-06 $35.23 $35.48 $34.30 $34.94 $34.94 148,875
2023-07-05 $35.47 $36.20 $34.50 $35.73 $35.73 277,620
2023-07-03 $34.62 $36.19 $34.54 $35.99 $35.99 161,304
2023-06-30 $36.36 $36.36 $34.48 $34.53 $34.53 285,479
2023-06-29 $36.13 $37.09 $35.97 $35.99 $35.99 244,058
2023-06-28 $36.10 $36.23 $35.45 $35.89 $35.89 231,565
2023-06-27 $36.21 $36.92 $35.01 $36.50 $36.50 187,491
2023-06-26 $35.29 $36.48 $35.22 $36.14 $36.14 247,295
2023-06-23 $34.98 $35.63 $34.67 $35.25 $35.25 336,385
2023-06-22 $36.41 $36.41 $34.64 $35.63 $35.63 239,492
2023-06-21 $37.37 $37.37 $36.49 $36.59 $36.59 214,396
2023-06-20 $38.38 $38.45 $37.35 $37.69 $37.69 329,322
2023-06-16 $39.68 $39.68 $37.99 $38.80 $38.80 725,742
2023-06-15 $37.97 $39.73 $37.97 $39.39 $39.39 235,251
2023-06-14 $39.27 $39.81 $38.12 $38.46 $38.46 313,900
2023-06-13 $38.13 $39.99 $38.06 $39.21 $39.21 282,453
2023-06-12 $38.48 $39.39 $37.28 $37.83 $37.83 271,256
2023-06-09 $39.92 $39.92 $38.37 $38.59 $38.59 137,421
2023-06-08 $40.07 $40.11 $38.52 $39.73 $39.73 273,467
2023-06-07 $39.78 $40.87 $39.51 $40.46 $40.46 260,697
2023-06-06 $36.07 $40.57 $36.07 $39.17 $39.17 348,935
2023-06-05 $36.91 $37.01 $35.38 $36.23 $36.23 228,320
2023-06-02 $35.33 $37.19 $34.79 $37.04 $37.04 349,540
2023-06-01 $33.68 $35.08 $33.01 $34.57 $34.57 242,163
2023-05-31 $34.12 $34.52 $32.75 $33.37 $33.37 210,889
2023-05-30 $34.79 $34.84 $33.85 $34.37 $34.37 128,600
2023-05-26 $34.57 $34.88 $34.08 $34.79 $34.79 160,403
2023-05-25 $35.46 $35.79 $34.21 $34.61 $34.61 239,636
2023-05-24 $35.50 $35.95 $35.09 $35.69 $35.69 218,455
2023-05-23 $35.27 $37.10 $35.18 $35.89 $35.89 380,496
2023-05-22 $33.37 $35.24 $32.85 $35.18 $35.18 337,441
2023-05-19 $34.87 $35.00 $32.24 $33.09 $33.09 358,443
2023-05-18 $34.43 $34.84 $33.55 $34.31 $34.31 748,346
2023-05-17 $31.63 $34.72 $31.30 $34.42 $34.42 715,520
2023-05-16 $31.08 $31.72 $30.72 $31.02 $31.02 264,137
2023-05-15 $29.76 $31.33 $29.70 $31.23 $31.23 330,717
2023-05-12 $30.12 $30.36 $29.24 $29.66 $29.66 208,236
2023-05-11 $30.46 $30.77 $29.71 $29.85 $29.85 285,903
2023-05-10 $31.24 $31.89 $29.95 $30.74 $30.74 251,753
2023-05-09 $30.33 $30.93 $29.27 $30.68 $30.68 293,051
2023-05-08 $31.85 $33.39 $30.49 $30.57 $30.57 449,684
2023-05-05 $31.83 $32.89 $31.15 $31.49 $31.49 643,221
2023-05-04 $30.95 $31.59 $28.81 $30.28 $30.28 414,461
2023-05-03 $32.70 $33.35 $31.67 $31.86 $31.86 394,296
2023-05-02 $35.50 $35.50 $32.63 $33.03 $32.64 338,467
2023-05-01 $36.25 $36.60 $35.63 $35.72 $35.72 274,096
2023-04-28 $36.40 $36.97 $36.11 $36.38 $36.38 435,868
2023-04-27 $36.99 $37.48 $35.92 $36.43 $36.43 353,161
2023-04-26 $37.32 $38.21 $36.50 $36.65 $36.65 453,897
2023-04-25 $40.97 $42.42 $37.14 $37.69 $37.69 455,374
2023-04-24 $41.63 $42.08 $40.89 $41.00 $41.00 558,979
2023-04-21 $41.53 $41.54 $40.66 $40.91 $40.91 349,032
2023-04-20 $41.98 $42.69 $41.24 $41.54 $41.54 216,697
2023-04-19 $41.40 $42.68 $40.68 $42.30 $42.30 237,266
2023-04-18 $43.16 $43.16 $40.91 $41.15 $41.15 209,196
2023-04-17 $42.38 $43.06 $41.70 $42.82 $42.82 430,747
2023-04-14 $44.19 $44.63 $42.23 $42.49 $42.49 147,003
2023-04-13 $43.73 $44.25 $43.35 $43.75 $43.75 241,970
2023-04-12 $45.32 $45.41 $43.46 $43.69 $43.69 143,216
2023-04-11 $45.57 $45.63 $44.77 $44.90 $44.90 212,124
2023-04-10 $43.82 $45.50 $43.62 $45.47 $45.47 334,966
2023-04-06 $44.24 $44.68 $43.89 $44.04 $44.04 188,463
2023-04-05 $44.34 $44.82 $43.31 $44.02 $44.02 290,338
2023-04-04 $46.27 $46.27 $44.23 $45.00 $45.00 227,616
2023-04-03 $46.11 $46.89 $45.27 $45.96 $45.96 185,547
2023-03-31 $46.29 $47.03 $45.32 $46.35 $46.35 249,807
2023-03-30 $47.50 $47.73 $45.35 $45.71 $45.71 254,837
2023-03-29 $47.43 $48.13 $46.38 $47.18 $47.18 205,648
2023-03-28 $46.90 $47.53 $46.31 $46.82 $46.82 190,420
2023-03-27 $46.57 $47.51 $46.57 $47.04 $47.04 215,495
2023-03-24 $43.39 $45.72 $42.94 $45.59 $45.59 245,467
2023-03-23 $46.91 $47.04 $43.97 $44.05 $44.05 206,069
2023-03-22 $48.41 $48.59 $46.26 $46.34 $46.34 277,797
2023-03-21 $49.41 $50.09 $48.08 $48.43 $48.43 452,287
2023-03-20 $48.67 $49.56 $47.46 $47.50 $47.50 531,534
2023-03-17 $49.71 $49.79 $47.43 $47.62 $47.62 1,017,406
2023-03-16 $47.42 $51.46 $46.98 $50.07 $50.07 665,273
2023-03-15 $44.98 $49.21 $44.57 $48.05 $48.05 650,731
2023-03-14 $51.64 $51.98 $46.56 $47.10 $47.10 402,377
2023-03-13 $50.92 $51.56 $47.22 $48.04 $48.04 1,046,382
2023-03-10 $51.65 $53.94 $49.55 $52.96 $52.96 368,423
2023-03-09 $54.94 $54.94 $52.07 $52.33 $52.33 194,069
2023-03-08 $55.50 $55.87 $54.92 $55.27 $55.27 85,027
2023-03-07 $56.15 $56.47 $55.26 $55.30 $55.30 172,695
2023-03-06 $57.72 $57.85 $56.11 $56.41 $56.41 185,254
2023-03-03 $57.22 $57.96 $56.56 $57.81 $57.81 96,872
2023-03-02 $56.59 $57.16 $55.56 $56.99 $56.99 137,414
2023-03-01 $58.63 $58.87 $57.23 $57.36 $57.36 283,713
2023-02-28 $60.07 $60.27 $58.75 $58.86 $58.86 171,098
2023-02-27 $61.14 $61.14 $59.67 $60.00 $60.00 148,046
2023-02-24 $60.09 $60.80 $59.79 $60.51 $60.51 131,498
2023-02-23 $60.64 $60.80 $59.98 $60.64 $60.64 72,083
2023-02-22 $60.58 $60.78 $59.92 $60.25 $60.25 156,532
2023-02-21 $60.63 $60.98 $59.81 $60.21 $60.21 127,689
2023-02-17 $61.76 $61.90 $60.90 $61.06 $61.06 147,516
2023-02-16 $62.07 $62.29 $60.01 $61.51 $61.51 121,081
2023-02-15 $61.02 $62.65 $60.94 $62.42 $62.42 90,006
2023-02-14 $62.64 $63.79 $61.25 $61.55 $61.55 110,751
2023-02-13 $62.32 $63.02 $62.31 $62.94 $62.94 61,462
2023-02-10 $62.93 $63.49 $62.28 $62.51 $62.51 102,287
2023-02-09 $64.41 $64.78 $62.92 $63.12 $63.12 103,714
2023-02-08 $64.40 $64.73 $63.70 $64.00 $64.00 77,916
2023-02-07 $63.80 $64.89 $63.13 $64.71 $64.71 161,030
2023-02-06 $64.43 $65.02 $63.49 $63.97 $63.97 173,843
2023-02-03 $64.31 $65.11 $63.21 $64.81 $64.81 254,283
2023-02-02 $62.36 $65.22 $61.82 $65.22 $64.84 221,782
2023-02-01 $60.90 $62.88 $60.73 $62.06 $61.70 255,189
2023-01-31 $59.24 $61.44 $58.98 $61.30 $60.94 249,816
2023-01-30 $59.04 $59.74 $58.70 $59.15 $59.15 166,304
2023-01-27 $59.26 $59.57 $58.45 $59.29 $59.29 152,290
2023-01-26 $59.52 $60.40 $58.91 $59.30 $59.30 145,274
2023-01-25 $58.53 $60.04 $58.05 $58.91 $58.91 163,973
2023-01-24 $58.83 $59.94 $57.72 $59.28 $59.28 339,054
2023-01-23 $60.63 $61.63 $60.63 $61.33 $61.33 118,414
2023-01-20 $59.93 $61.63 $59.25 $60.75 $60.75 215,059
2023-01-19 $59.03 $60.00 $58.43 $59.21 $59.21 120,112
2023-01-18 $61.46 $61.46 $59.01 $59.37 $59.37 97,782
2023-01-17 $61.08 $61.75 $61.08 $61.66 $61.66 66,083
2023-01-13 $60.79 $62.02 $60.25 $61.62 $61.62 82,530
2023-01-12 $60.46 $61.77 $59.98 $61.55 $61.55 117,496
2023-01-11 $59.12 $60.15 $58.90 $60.14 $60.14 152,663
2023-01-10 $58.14 $59.03 $57.34 $58.77 $58.77 151,874
2023-01-09 $59.16 $59.29 $57.89 $58.29 $58.29 106,307
2023-01-06 $57.83 $58.86 $57.65 $58.80 $58.80 106,223
2023-01-05 $57.17 $57.66 $56.22 $57.13 $57.13 173,129
2023-01-04 $58.42 $58.81 $57.10 $57.56 $57.56 192,374
2023-01-03 $60.37 $60.47 $57.74 $58.26 $58.26 210,618
2022-12-30 $60.10 $60.46 $59.68 $60.08 $60.08 122,372
2022-12-29 $60.21 $60.66 $59.59 $60.45 $60.45 125,243
2022-12-28 $60.85 $60.96 $59.72 $59.76 $59.76 92,632
2022-12-27 $61.04 $61.05 $60.27 $60.50 $60.50 50,319
2022-12-23 $59.89 $60.77 $59.69 $60.76 $60.76 47,123
2022-12-22 $60.23 $60.23 $58.88 $59.99 $59.99 79,296
2022-12-21 $59.21 $60.77 $59.21 $60.37 $60.37 79,993
2022-12-20 $58.67 $59.44 $58.67 $58.97 $58.97 82,019
2022-12-19 $58.56 $59.10 $57.87 $58.62 $58.62 108,754
2022-12-16 $57.91 $58.99 $57.25 $58.36 $58.36 402,727
2022-12-15 $60.47 $60.52 $58.59 $58.74 $58.74 140,069
2022-12-14 $63.08 $63.21 $61.02 $61.26 $61.26 91,445
2022-12-13 $64.20 $64.89 $62.69 $63.12 $63.12 130,521
2022-12-12 $62.72 $63.47 $62.30 $62.85 $62.85 88,251
2022-12-09 $63.13 $63.32 $62.54 $62.88 $62.88 75,462
2022-12-08 $63.37 $63.81 $62.87 $63.27 $63.27 66,692
2022-12-07 $62.63 $63.18 $62.20 $63.00 $63.00 96,628
2022-12-06 $62.80 $63.04 $62.04 $62.63 $62.63 89,774
2022-12-05 $65.37 $65.82 $62.50 $63.07 $63.07 106,537
2022-12-02 $65.18 $67.38 $65.08 $65.85 $65.85 76,003
2022-12-01 $66.31 $66.90 $65.03 $65.86 $65.86 61,790
2022-11-30 $64.96 $66.25 $63.32 $65.94 $65.94 123,388
2022-11-29 $64.88 $65.73 $64.65 $64.96 $64.96 65,905
2022-11-28 $65.59 $66.29 $64.57 $65.01 $65.01 69,682
2022-11-25 $65.37 $66.40 $65.37 $66.14 $66.14 30,303
2022-11-23 $65.24 $66.01 $64.51 $65.41 $65.41 60,871
2022-11-22 $65.24 $65.84 $64.88 $65.58 $65.58 71,966
2022-11-21 $64.16 $65.03 $63.98 $64.93 $64.93 83,953
2022-11-18 $65.24 $65.29 $64.05 $64.54 $64.54 133,635
2022-11-17 $64.19 $64.30 $62.89 $63.78 $63.78 116,109
2022-11-16 $65.85 $66.21 $64.13 $64.64 $64.64 109,818
2022-11-15 $66.89 $67.20 $65.68 $66.08 $66.08 120,186
2022-11-14 $66.26 $67.53 $65.76 $66.37 $66.37 142,338
2022-11-11 $66.58 $67.47 $65.65 $66.31 $66.31 185,100
2022-11-10 $64.17 $66.69 $64.06 $66.55 $66.55 208,995
2022-11-09 $62.84 $63.43 $62.30 $62.55 $62.55 92,334
2022-11-08 $63.58 $63.94 $62.76 $63.25 $63.25 91,816
2022-11-07 $62.98 $63.71 $62.82 $63.55 $63.55 76,610
2022-11-04 $62.16 $62.91 $61.84 $62.87 $62.87 67,031
2022-11-03 $61.58 $61.95 $60.17 $61.49 $61.49 87,455
2022-11-02 $63.18 $63.64 $61.94 $62.26 $62.26 117,300
2022-11-01 $63.44 $64.18 $63.23 $63.84 $63.84 110,855
2022-10-31 $63.04 $63.54 $62.63 $63.09 $63.09 176,929
2022-10-28 $62.70 $63.45 $62.08 $63.41 $63.41 117,382
2022-10-27 $62.98 $63.63 $62.12 $62.29 $62.29 152,845
2022-10-26 $61.29 $63.47 $61.29 $62.21 $62.21 297,125
2022-10-25 $65.02 $66.50 $61.56 $63.22 $63.22 328,686
2022-10-24 $65.00 $65.48 $64.45 $65.00 $65.00 231,052
2022-10-21 $64.41 $65.37 $63.63 $64.73 $64.73 148,867
2022-10-20 $67.09 $67.24 $63.73 $63.88 $63.88 160,333
2022-10-19 $67.34 $68.22 $66.31 $67.28 $67.28 116,341
2022-10-18 $68.66 $69.35 $67.46 $68.11 $68.11 101,179
2022-10-17 $67.25 $68.08 $67.13 $67.93 $67.93 126,115
2022-10-14 $66.74 $67.27 $65.88 $66.11 $66.11 111,105
2022-10-13 $63.27 $66.88 $62.92 $66.23 $66.23 137,124
2022-10-12 $63.68 $64.67 $63.13 $63.87 $63.87 96,099
2022-10-11 $63.66 $64.47 $63.19 $63.84 $63.84 121,616
2022-10-10 $64.19 $64.72 $63.66 $63.96 $63.96 95,615
2022-10-07 $64.83 $64.91 $63.55 $64.08 $64.08 138,182
2022-10-06 $64.62 $65.27 $64.26 $65.06 $65.06 159,454
2022-10-05 $64.20 $65.09 $64.16 $64.79 $64.79 159,192
2022-10-04 $63.23 $65.10 $63.23 $65.10 $65.10 274,847
2022-10-03 $62.22 $63.15 $61.62 $62.65 $62.65 245,351
2022-09-30 $62.20 $62.66 $61.16 $61.39 $61.39 418,399
2022-09-29 $63.35 $63.35 $61.90 $62.00 $62.00 265,155
2022-09-28 $63.88 $64.63 $63.04 $64.01 $64.01 279,798
2022-09-27 $64.81 $65.11 $63.07 $63.74 $63.74 162,441
2022-09-26 $65.13 $65.75 $64.21 $64.50 $64.50 213,471
2022-09-23 $66.36 $66.36 $64.93 $65.54 $65.54 180,671
2022-09-22 $69.36 $69.72 $66.58 $66.76 $66.76 302,869
2022-09-21 $69.65 $70.97 $69.03 $69.34 $69.34 200,194
2022-09-20 $69.15 $69.93 $68.89 $69.43 $69.43 149,185
2022-09-19 $67.36 $69.52 $67.36 $69.39 $69.39 171,799
2022-09-16 $67.65 $68.41 $65.80 $68.36 $68.36 1,046,203
2022-09-15 $66.09 $67.89 $65.81 $67.52 $67.52 229,067
2022-09-14 $65.75 $66.38 $64.94 $65.95 $65.95 210,564
2022-09-13 $67.14 $67.45 $65.56 $65.75 $65.75 202,427
2022-09-12 $67.97 $68.33 $66.84 $68.12 $68.12 160,697
2022-09-09 $66.26 $67.60 $66.14 $67.42 $67.42 153,508
2022-09-08 $64.42 $65.83 $63.54 $65.60 $65.60 178,087
2022-09-07 $64.08 $65.20 $63.86 $64.71 $64.71 151,976
2022-09-06 $66.77 $66.77 $64.13 $64.44 $64.44 198,297
2022-09-02 $67.11 $67.57 $65.88 $66.24 $66.24 137,436
2022-09-01 $67.27 $67.27 $66.08 $66.53 $66.53 128,060
2022-08-31 $67.48 $67.77 $66.47 $67.36 $67.36 176,550
2022-08-30 $67.63 $67.73 $66.62 $67.48 $67.48 131,031
2022-08-29 $68.86 $68.86 $67.18 $67.32 $67.32 146,267
2022-08-26 $71.39 $71.39 $68.99 $69.10 $69.10 153,712
2022-08-25 $70.00 $71.45 $69.94 $71.11 $71.11 134,024
2022-08-24 $70.47 $70.59 $69.77 $70.09 $70.09 95,276
2022-08-23 $71.44 $71.74 $70.67 $70.77 $70.77 113,996
2022-08-22 $73.04 $73.04 $71.08 $71.33 $71.33 135,855
2022-08-19 $74.31 $74.62 $73.00 $73.70 $73.70 300,755
2022-08-18 $74.75 $74.75 $73.93 $74.60 $74.60 96,537
2022-08-17 $74.97 $75.03 $74.19 $74.68 $74.68 98,921
2022-08-16 $74.95 $76.00 $73.92 $75.73 $75.73 118,879
2022-08-15 $73.50 $74.97 $72.87 $74.88 $74.88 118,472
2022-08-12 $74.15 $74.99 $73.55 $74.27 $74.27 123,668
2022-08-11 $73.48 $74.14 $72.63 $74.02 $74.02 119,950
2022-08-10 $72.35 $73.26 $72.00 $72.64 $72.64 138,351
2022-08-09 $71.65 $71.86 $70.55 $71.78 $71.78 155,736
2022-08-08 $71.54 $72.23 $71.05 $71.39 $71.39 133,255
2022-08-05 $70.39 $72.01 $69.99 $71.79 $71.79 136,147
2022-08-04 $70.30 $71.64 $70.12 $70.54 $70.54 122,169
2022-08-03 $70.26 $71.11 $69.26 $70.76 $70.76 121,188
2022-08-02 $70.97 $71.28 $70.36 $70.40 $70.02 132,902
2022-08-01 $70.67 $71.74 $69.80 $71.08 $70.70 144,157
2022-07-29 $70.38 $71.52 $70.15 $70.72 $70.34 177,649
2022-07-28 $70.39 $70.72 $69.32 $70.29 $69.91 112,709
2022-07-27 $69.51 $71.13 $69.45 $70.39 $70.01 212,360
2022-07-26 $69.99 $71.72 $69.52 $69.60 $69.23 278,894
2022-07-25 $70.10 $71.39 $70.00 $71.04 $70.66 241,188
2022-07-22 $69.72 $70.23 $68.88 $69.49 $69.12 159,081
2022-07-21 $69.83 $70.30 $69.02 $69.82 $69.45 145,312
2022-07-20 $69.38 $70.56 $69.38 $70.46 $70.08 237,825
2022-07-19 $68.75 $70.71 $68.75 $69.80 $69.43 178,704
2022-07-18 $68.60 $69.36 $67.74 $68.09 $67.73 97,414
2022-07-15 $67.23 $68.53 $66.61 $68.16 $67.80 145,537
2022-07-14 $66.28 $66.69 $65.21 $66.08 $65.73 105,358
2022-07-13 $68.76 $69.00 $67.14 $67.56 $67.20 98,272
2022-07-12 $68.58 $69.63 $68.44 $69.09 $68.72 112,952
2022-07-11 $68.30 $69.04 $68.16 $68.97 $68.60 122,397
2022-07-08 $68.96 $69.36 $68.15 $68.68 $68.31 75,959
2022-07-07 $69.30 $69.93 $68.62 $68.77 $68.40 111,398
2022-07-06 $68.44 $68.97 $67.87 $68.82 $68.45 197,405
2022-07-05 $67.49 $69.03 $66.57 $68.99 $68.62 193,394
2022-07-01 $67.65 $68.73 $66.85 $68.62 $68.25 143,781
2022-06-30 $66.39 $68.11 $65.76 $67.91 $67.55 191,653
2022-06-29 $67.62 $67.83 $66.61 $67.50 $67.14 181,347
2022-06-28 $68.13 $69.10 $67.31 $67.33 $66.97 209,055
2022-06-27 $68.17 $68.55 $67.46 $67.90 $67.54 136,833
2022-06-24 $66.03 $68.04 $66.03 $67.49 $67.13 383,484
2022-06-23 $67.63 $68.60 $65.42 $65.90 $65.55 150,111
2022-06-22 $67.38 $68.31 $67.18 $67.89 $67.53 233,556
2022-06-21 $67.22 $68.44 $66.87 $68.44 $68.07 243,240
2022-06-17 $67.07 $67.66 $66.15 $66.57 $66.21 624,590
2022-06-16 $66.83 $67.64 $65.20 $66.38 $66.03 293,249
2022-06-15 $67.59 $68.51 $66.92 $67.72 $67.36 284,044
2022-06-14 $66.93 $67.36 $66.27 $67.15 $66.79 180,354
2022-06-13 $66.27 $67.63 $65.88 $66.40 $66.05 165,555
2022-06-10 $68.67 $69.33 $67.42 $67.71 $67.35 203,684
2022-06-09 $71.53 $71.73 $69.79 $69.80 $69.43 205,850
2022-06-08 $72.12 $72.32 $71.24 $71.76 $71.38 178,038
2022-06-07 $72.06 $72.68 $71.77 $72.61 $72.22 161,305
2022-06-06 $72.80 $73.32 $72.52 $72.59 $72.20 138,088
2022-06-03 $73.05 $73.24 $71.96 $72.46 $72.07 212,280
2022-06-02 $72.22 $73.26 $71.66 $73.22 $72.83 199,051
2022-06-01 $73.05 $73.12 $71.61 $72.37 $71.98 217,005
2022-05-31 $72.43 $73.40 $71.84 $73.08 $72.69 152,554
2022-05-27 $72.27 $73.16 $71.90 $72.95 $72.56 110,413
2022-05-26 $70.35 $72.04 $70.35 $71.95 $71.57 761,142
2022-05-25 $69.39 $70.60 $69.06 $69.97 $69.60 507,822
2022-05-24 $70.88 $70.88 $68.64 $69.39 $69.02 280,722
2022-05-23 $70.49 $71.50 $69.87 $71.05 $70.67 190,502
2022-05-20 $68.79 $69.71 $67.48 $69.45 $69.08 265,966
2022-05-19 $68.43 $69.33 $67.68 $68.44 $68.07 256,546
2022-05-18 $70.41 $70.90 $68.72 $69.00 $68.63 320,238
2022-05-17 $69.26 $71.04 $68.57 $70.51 $70.13 181,472
2022-05-16 $68.50 $69.18 $67.26 $68.32 $67.96 186,903
2022-05-13 $69.30 $69.78 $68.33 $68.79 $68.42 180,035
2022-05-12 $68.96 $68.99 $67.71 $68.99 $68.62 219,162
2022-05-11 $70.15 $70.81 $68.77 $69.06 $68.69 237,193
2022-05-10 $70.47 $70.97 $68.90 $69.83 $69.46 216,879
2022-05-09 $69.51 $71.11 $68.86 $70.18 $69.81 256,295
2022-05-06 $70.41 $70.87 $69.24 $70.25 $69.87 243,045
2022-05-05 $71.01 $71.85 $69.38 $70.51 $70.13 219,464
2022-05-04 $69.94 $72.12 $69.69 $71.76 $71.38 181,851
2022-05-03 $69.36 $70.72 $68.76 $70.25 $69.51 190,375
2022-05-02 $68.27 $69.37 $67.71 $69.36 $68.63 238,857
2022-04-29 $70.19 $70.39 $67.45 $67.80 $67.08 252,696
2022-04-28 $69.96 $71.00 $69.04 $70.48 $69.73 166,296
2022-04-27 $69.49 $70.29 $68.59 $69.48 $68.74 283,524
2022-04-26 $74.70 $74.70 $69.32 $69.46 $68.73 428,471
2022-04-25 $69.90 $71.00 $69.01 $70.93 $70.18 363,025
2022-04-22 $71.26 $71.80 $70.53 $70.53 $69.78 270,213
2022-04-21 $72.63 $73.15 $71.17 $71.50 $70.74 210,315
2022-04-20 $72.81 $73.28 $72.23 $72.30 $71.53 134,455
2022-04-19 $71.29 $72.49 $70.54 $72.31 $71.54 261,991
2022-04-18 $70.00 $71.40 $70.00 $70.91 $70.16 235,212
2022-04-14 $70.24 $70.83 $69.49 $70.00 $69.26 232,210
2022-04-13 $68.85 $70.53 $68.65 $70.16 $69.42 241,877
2022-04-12 $69.63 $71.07 $68.90 $69.06 $68.33 206,276
2022-04-11 $69.25 $70.75 $69.25 $69.44 $68.71 241,408
2022-04-08 $69.66 $70.19 $69.01 $69.14 $68.41 220,836
2022-04-07 $70.39 $71.50 $69.14 $69.46 $68.73 299,795
2022-04-06 $71.18 $71.47 $70.07 $70.12 $69.38 236,712
2022-04-05 $70.92 $72.40 $70.92 $71.29 $70.54 236,331
2022-04-04 $72.40 $72.40 $70.56 $70.92 $70.17 313,544
2022-04-01 $71.90 $73.08 $71.59 $72.28 $71.52 401,112
2022-03-31 $72.45 $73.48 $70.97 $71.16 $70.41 232,877
2022-03-30 $76.19 $76.19 $72.28 $72.77 $72.00 240,092
2022-03-29 $75.71 $76.44 $75.17 $75.89 $75.09 239,126
2022-03-28 $75.70 $76.19 $74.16 $74.81 $74.02 245,985
2022-03-25 $73.58 $75.79 $73.50 $75.70 $74.90 212,207
2022-03-24 $73.15 $73.95 $72.46 $73.58 $72.80 128,148
2022-03-23 $74.74 $74.74 $72.73 $72.76 $71.99 159,333
2022-03-22 $75.38 $76.49 $74.50 $75.22 $74.42 238,311
2022-03-21 $77.24 $77.83 $74.26 $74.74 $73.95 169,477
2022-03-18 $77.66 $78.16 $76.37 $76.97 $76.16 660,966
2022-03-17 $77.86 $78.14 $77.09 $77.68 $76.86 151,908
2022-03-16 $77.92 $78.85 $77.32 $78.69 $77.86 216,353
2022-03-15 $77.93 $78.36 $76.13 $77.05 $76.23 176,016
2022-03-14 $77.51 $78.94 $77.01 $77.48 $76.66 218,622
2022-03-11 $75.77 $76.75 $75.68 $76.60 $75.79 152,962
2022-03-10 $74.45 $76.01 $74.45 $75.04 $74.25 129,882
2022-03-09 $75.27 $76.21 $75.04 $75.29 $74.49 156,514
2022-03-08 $74.08 $75.75 $73.73 $73.79 $73.01 283,022
2022-03-07 $75.33 $76.32 $73.39 $73.39 $72.61 267,179
2022-03-04 $75.86 $75.86 $74.35 $75.60 $74.80 145,204
2022-03-03 $77.00 $77.25 $75.93 $77.16 $76.34 127,862
2022-03-02 $73.90 $77.24 $73.90 $76.70 $75.89 166,293
2022-03-01 $76.51 $76.51 $72.64 $73.27 $72.49 293,143
2022-02-28 $75.50 $77.35 $75.50 $77.15 $76.33 204,668
2022-02-25 $74.39 $76.96 $74.10 $76.78 $75.97 173,937
2022-02-24 $73.07 $74.08 $71.57 $73.94 $73.16 188,422
2022-02-23 $76.44 $76.67 $74.80 $74.97 $74.18 156,913
2022-02-22 $75.75 $76.56 $75.37 $75.88 $75.08 116,931
2022-02-18 $75.13 $76.45 $75.13 $76.05 $75.25 120,164
2022-02-17 $76.37 $77.13 $75.09 $75.48 $74.68 118,441
2022-02-16 $76.79 $77.62 $76.40 $77.06 $76.24 115,849
2022-02-15 $76.82 $77.54 $76.26 $77.22 $76.40 127,150
2022-02-14 $77.09 $77.35 $75.22 $76.14 $75.33 138,810
2022-02-11 $76.54 $78.68 $76.01 $76.58 $75.77 110,431
2022-02-10 $77.58 $78.37 $76.41 $76.92 $76.11 163,478
2022-02-09 $78.65 $78.91 $77.34 $77.64 $76.82 225,107
2022-02-08 $77.69 $79.09 $77.69 $78.80 $77.59 124,221
2022-02-07 $77.28 $77.80 $76.30 $77.31 $76.12 171,998
2022-02-04 $76.95 $77.80 $76.37 $77.16 $75.97 184,926
2022-02-03 $76.86 $77.84 $76.40 $76.62 $75.44 136,270
2022-02-02 $76.84 $77.31 $76.00 $77.03 $75.84 220,722
2022-02-01 $76.08 $76.83 $74.95 $76.79 $75.61 280,727
2022-01-31 $74.70 $76.01 $73.78 $75.92 $74.75 262,907
2022-01-28 $74.90 $75.76 $73.74 $75.60 $74.44 249,912
2022-01-27 $77.88 $79.14 $74.31 $74.63 $73.48 256,239
2022-01-26 $78.18 $79.13 $76.59 $77.97 $76.77 445,668
2022-01-25 $77.00 $77.18 $74.51 $76.97 $75.78 664,862
2022-01-24 $73.29 $77.09 $73.29 $76.54 $75.36 335,112
2022-01-21 $75.85 $78.18 $74.91 $75.18 $74.02 339,523
2022-01-20 $77.15 $78.00 $76.22 $76.50 $75.32 306,385
2022-01-19 $79.63 $79.63 $76.98 $77.25 $76.06 263,526
2022-01-18 $78.00 $79.66 $77.48 $79.20 $77.98 197,132
2022-01-14 $78.29 $79.09 $77.44 $78.80 $77.59 123,315
2022-01-13 $77.62 $79.08 $77.33 $78.67 $77.46 110,851
2022-01-12 $77.05 $78.34 $76.86 $77.87 $76.67 165,905
2022-01-11 $77.80 $77.80 $76.39 $76.81 $75.63 200,337
2022-01-10 $77.17 $77.69 $76.42 $77.30 $76.11 197,004
2022-01-07 $76.86 $77.49 $76.30 $76.86 $75.68 147,335
2022-01-06 $74.33 $76.91 $74.18 $76.77 $75.58 128,120
2022-01-05 $74.15 $74.81 $73.31 $73.57 $72.44 140,257
2022-01-04 $73.99 $75.17 $73.61 $73.65 $72.52 178,987
2022-01-03 $72.64 $74.19 $72.26 $73.35 $72.22 105,063
2021-12-31 $72.25 $72.68 $71.73 $72.15 $71.04 67,714
2021-12-30 $72.78 $73.50 $72.22 $72.40 $71.29 71,574
2021-12-29 $72.71 $73.06 $72.21 $72.88 $71.76 60,215
2021-12-28 $72.67 $73.35 $72.23 $72.52 $71.40 75,305
2021-12-27 $71.81 $72.89 $70.81 $72.73 $71.61 72,016
2021-12-23 $71.38 $72.11 $71.23 $71.75 $70.65 67,969
2021-12-22 $70.49 $71.12 $70.13 $71.06 $69.97 103,608
2021-12-21 $71.19 $72.42 $70.35 $70.75 $69.66 238,648
2021-12-20 $70.19 $70.99 $68.79 $70.48 $69.39 261,302
2021-12-17 $72.97 $72.97 $70.45 $71.17 $70.07 772,151
2021-12-16 $72.48 $73.89 $71.75 $72.77 $71.65 292,112
2021-12-15 $70.66 $72.11 $69.87 $71.72 $70.62 342,509
2021-12-14 $69.96 $71.86 $69.52 $70.25 $69.17 239,805
2021-12-13 $71.00 $71.00 $69.52 $69.83 $68.75 158,038
2021-12-10 $71.07 $71.61 $69.94 $71.07 $69.98 80,886
2021-12-09 $71.13 $71.50 $70.60 $70.86 $69.77 81,345
2021-12-08 $71.98 $73.51 $71.58 $71.81 $70.70 81,699
2021-12-07 $74.07 $74.54 $71.40 $71.83 $70.72 147,302
2021-12-06 $71.48 $74.71 $71.32 $73.55 $72.42 228,031
2021-12-03 $71.44 $71.67 $70.26 $70.50 $69.41 136,226
2021-12-02 $70.34 $72.30 $70.34 $71.00 $69.91 189,675
2021-12-01 $71.34 $71.84 $69.56 $69.76 $68.69 226,061
2021-11-30 $68.83 $70.27 $68.62 $69.43 $68.36 308,546
2021-11-29 $71.61 $71.64 $69.70 $69.87 $68.79 128,649
2021-11-26 $71.61 $72.53 $69.58 $70.52 $69.43 126,704
2021-11-24 $75.01 $75.23 $74.10 $74.44 $73.29 92,734
2021-11-23 $74.21 $75.46 $72.32 $75.03 $73.87 213,727
2021-11-22 $71.97 $74.17 $71.69 $73.70 $72.57 130,685
2021-11-19 $71.68 $71.68 $70.19 $71.32 $70.22 83,822
2021-11-18 $73.28 $73.30 $71.88 $72.47 $71.35 115,379
2021-11-17 $73.82 $73.82 $72.77 $73.29 $72.16 113,788
2021-11-16 $73.93 $74.34 $73.21 $73.89 $72.75 133,021
2021-11-15 $73.85 $74.14 $73.13 $73.68 $72.55 109,944
2021-11-12 $73.48 $73.90 $72.20 $73.50 $72.37 111,850
2021-11-11 $72.59 $73.58 $71.63 $73.24 $72.11 77,157
2021-11-10 $73.03 $73.53 $72.11 $72.29 $71.18 88,161
2021-11-09 $73.32 $73.50 $72.50 $72.89 $71.77 60,109
2021-11-08 $73.99 $74.38 $73.00 $73.94 $72.44 90,404
2021-11-05 $72.03 $73.76 $72.03 $73.64 $72.15 170,686
2021-11-04 $72.84 $72.84 $69.98 $71.15 $69.71 229,682
2021-11-03 $72.79 $74.13 $72.21 $72.90 $71.42 149,198
2021-11-02 $74.50 $74.50 $72.63 $72.97 $71.49 108,569
2021-11-01 $73.08 $74.89 $72.06 $74.30 $72.80 190,486
2021-10-29 $71.42 $72.56 $71.42 $72.29 $70.83 177,491
2021-10-28 $68.83 $71.35 $68.71 $71.32 $69.88 212,531
2021-10-27 $69.04 $70.16 $67.94 $68.21 $66.83 202,335
2021-10-26 $70.01 $71.75 $68.01 $69.58 $68.17 477,130
2021-10-25 $74.81 $75.50 $74.43 $75.43 $73.90 73,757
2021-10-22 $74.76 $75.30 $74.08 $74.40 $72.89 70,894
2021-10-21 $74.40 $74.66 $73.91 $74.53 $73.02 116,168
2021-10-20 $72.41 $74.49 $72.26 $74.34 $72.84 80,638
2021-10-19 $72.85 $72.85 $71.77 $72.49 $71.02 71,409
2021-10-18 $72.68 $73.36 $72.23 $72.33 $70.87 61,476
2021-10-15 $75.00 $75.00 $72.29 $72.57 $71.10 151,083
2021-10-14 $73.37 $73.66 $71.85 $73.61 $72.12 73,465
2021-10-13 $72.53 $72.64 $70.76 $72.56 $71.09 67,603
2021-10-12 $72.40 $72.80 $71.50 $72.53 $71.06 58,694
2021-10-11 $74.14 $74.14 $72.47 $72.55 $71.08 50,622
2021-10-08 $73.88 $74.15 $73.47 $73.74 $72.25 64,100
2021-10-07 $73.11 $74.01 $73.11 $73.85 $72.36 87,188
2021-10-06 $72.37 $73.04 $70.82 $72.99 $71.51 127,813
2021-10-05 $72.62 $73.12 $71.76 $72.89 $71.41 114,903
2021-10-04 $72.22 $73.02 $71.14 $72.30 $70.84 78,057
2021-10-01 $71.17 $73.03 $70.84 $72.23 $70.77 159,373
2021-09-30 $72.37 $72.49 $70.87 $71.04 $69.60 96,799
2021-09-29 $71.68 $72.40 $70.98 $71.78 $70.33 99,572
2021-09-28 $72.58 $72.65 $70.80 $71.42 $69.97 112,134
2021-09-27 $69.43 $72.52 $69.43 $72.04 $70.58 157,858
2021-09-24 $67.29 $69.20 $67.29 $68.77 $67.38 168,689
2021-09-23 $65.03 $67.91 $65.03 $67.45 $66.08 109,719
2021-09-22 $64.43 $65.95 $63.03 $65.27 $63.95 68,107
2021-09-21 $64.69 $64.88 $63.76 $64.11 $62.81 80,102
2021-09-20 $63.52 $64.90 $62.82 $64.31 $63.01 129,785
2021-09-17 $65.68 $66.21 $65.09 $65.42 $64.10 537,165
2021-09-16 $66.29 $67.33 $65.19 $65.42 $64.10 97,827
2021-09-15 $65.29 $66.37 $65.29 $65.80 $64.47 130,876
2021-09-14 $67.26 $67.72 $65.03 $65.33 $64.01 118,127
2021-09-13 $66.09 $67.28 $65.30 $66.97 $65.61 114,021
2021-09-10 $67.49 $67.97 $65.48 $65.68 $64.35 91,498
2021-09-09 $66.90 $68.34 $66.90 $67.24 $65.88 96,919
2021-09-08 $67.61 $67.95 $66.76 $67.04 $65.68 92,808
2021-09-07 $68.40 $68.97 $67.50 $68.04 $66.66 80,152
2021-09-03 $68.70 $69.08 $67.81 $68.00 $66.62 105,724
2021-09-02 $69.21 $69.76 $68.17 $68.53 $67.14 113,841
2021-09-01 $71.19 $71.19 $69.07 $69.25 $67.85 152,861
2021-08-31 $70.06 $70.66 $69.36 $70.43 $69.00 136,781
2021-08-30 $71.73 $71.73 $69.83 $69.85 $68.44 84,590
2021-08-27 $69.73 $71.80 $69.54 $71.80 $70.35 144,620
2021-08-26 $70.98 $71.48 $69.41 $69.45 $68.04 141,419
2021-08-25 $70.34 $71.57 $69.88 $70.93 $69.49 92,018
2021-08-24 $71.11 $71.66 $70.29 $70.40 $68.98 96,287
2021-08-23 $70.63 $71.43 $70.16 $71.11 $69.67 95,262
2021-08-20 $68.70 $70.71 $68.70 $70.04 $68.62 147,151
2021-08-19 $68.91 $69.81 $68.37 $68.93 $67.53 143,987
2021-08-18 $70.15 $70.81 $69.45 $69.75 $68.34 95,026
2021-08-17 $70.33 $71.04 $69.44 $70.30 $68.88 119,759
2021-08-16 $70.96 $71.17 $70.27 $70.99 $69.55 75,334
2021-08-13 $72.36 $72.36 $70.85 $71.34 $69.90 73,656
2021-08-12 $73.18 $73.18 $71.97 $72.25 $70.79 93,866
2021-08-11 $72.42 $73.37 $71.07 $73.36 $71.88 70,287
2021-08-10 $70.75 $72.82 $70.75 $72.07 $70.61 84,351
2021-08-09 $69.18 $72.66 $69.18 $71.54 $70.09 92,258
2021-08-06 $71.24 $72.58 $70.98 $72.10 $70.64 97,852
2021-08-05 $70.09 $70.69 $69.82 $70.11 $68.69 106,050
2021-08-04 $69.21 $70.44 $69.20 $69.60 $68.19 88,412
2021-08-03 $69.87 $71.09 $68.61 $70.46 $68.70 160,790
2021-08-02 $69.87 $71.75 $69.05 $69.34 $67.61 182,854
2021-07-30 $69.43 $70.39 $69.43 $69.70 $67.96 160,007
2021-07-29 $69.75 $70.66 $69.41 $69.99 $68.24 91,910
2021-07-28 $68.29 $69.98 $67.24 $69.31 $67.58 98,863
2021-07-27 $65.95 $68.67 $65.58 $67.46 $65.77 117,598
2021-07-26 $67.59 $68.71 $67.09 $67.70 $66.01 90,017
2021-07-23 $68.23 $68.34 $66.83 $67.40 $65.71 75,469
2021-07-22 $69.15 $69.78 $67.14 $67.35 $65.67 105,236
2021-07-21 $69.00 $70.24 $68.66 $69.50 $67.76 250,472
2021-07-20 $67.44 $70.22 $67.44 $68.82 $67.10 316,126
2021-07-19 $67.74 $68.36 $66.62 $67.17 $65.49 186,488
2021-07-16 $73.40 $73.40 $69.59 $69.71 $67.97 170,714
2021-07-15 $71.27 $72.86 $70.92 $72.85 $71.03 193,874
2021-07-14 $72.81 $73.09 $71.68 $71.90 $70.10 112,361
2021-07-13 $73.80 $74.35 $72.28 $72.63 $70.81 116,512
2021-07-12 $73.04 $74.29 $71.82 $74.05 $72.20 98,528
2021-07-09 $70.48 $74.11 $70.48 $73.95 $72.10 164,771
2021-07-08 $70.02 $71.62 $69.23 $70.39 $68.63 252,022
2021-07-07 $71.11 $72.31 $71.05 $71.62 $69.83 227,138
2021-07-06 $73.92 $73.92 $71.29 $71.66 $69.87 194,003
2021-07-02 $74.63 $74.63 $73.33 $73.89 $72.04 102,787
2021-07-01 $74.75 $75.12 $74.09 $74.47 $72.61 92,098
2021-06-30 $73.91 $75.25 $73.91 $73.98 $72.13 156,498
2021-06-29 $74.76 $74.81 $73.40 $74.27 $72.41 171,719
2021-06-28 $75.64 $75.64 $73.71 $74.37 $72.51 145,483
2021-06-25 $75.81 $76.92 $75.16 $76.14 $74.24 351,082
2021-06-24 $75.38 $75.89 $74.02 $75.45 $73.56 123,245
2021-06-23 $75.22 $75.77 $74.43 $74.54 $72.68 136,086
2021-06-22 $75.30 $75.30 $73.44 $74.85 $72.98 100,853
2021-06-21 $72.95 $75.33 $72.95 $75.07 $73.19 143,794
2021-06-18 $74.33 $75.51 $68.84 $72.20 $70.39 373,382
2021-06-17 $79.00 $79.00 $75.38 $75.61 $73.72 121,991
2021-06-16 $77.07 $79.02 $76.09 $78.84 $76.87 97,024
2021-06-15 $76.42 $78.42 $75.47 $77.44 $75.50 124,075
2021-06-14 $77.49 $77.62 $75.50 $75.92 $74.02 136,274
2021-06-11 $77.47 $78.01 $77.11 $77.47 $75.53 86,922
2021-06-10 $79.00 $79.00 $77.04 $77.04 $75.11 117,232
2021-06-09 $79.34 $79.34 $77.97 $78.54 $76.58 139,759
2021-06-08 $79.44 $80.14 $78.78 $79.81 $77.81 158,226
2021-06-07 $79.65 $79.93 $78.78 $79.72 $77.73 81,747
2021-06-04 $79.77 $80.00 $78.22 $79.15 $77.17 87,509
2021-06-03 $78.66 $79.67 $78.53 $79.60 $77.61 135,654
2021-06-02 $80.00 $80.00 $78.26 $78.91 $76.94 138,845
2021-06-01 $79.00 $79.89 $78.38 $79.69 $77.70 239,055
2021-05-28 $79.00 $79.00 $77.63 $78.75 $76.78 110,669
2021-05-27 $78.19 $79.29 $77.47 $78.77 $76.80 180,987
2021-05-26 $75.89 $77.86 $74.93 $77.46 $75.52 137,516
2021-05-25 $76.35 $77.25 $75.50 $75.54 $73.65 396,439
2021-05-24 $76.93 $76.93 $75.61 $76.18 $74.28 109,727
2021-05-21 $75.53 $77.00 $75.27 $76.40 $74.49 155,501
2021-05-20 $74.18 $74.94 $73.25 $74.80 $72.93 112,521
2021-05-19 $74.04 $74.53 $72.36 $74.34 $72.48 81,864
2021-05-18 $75.74 $76.93 $74.77 $74.97 $73.10 115,324
2021-05-17 $74.98 $75.71 $73.81 $75.59 $73.70 119,510
2021-05-14 $74.44 $75.81 $74.12 $75.47 $73.58 128,847
2021-05-13 $71.82 $74.57 $70.96 $73.86 $72.01 286,085
2021-05-12 $75.23 $75.98 $71.89 $72.11 $70.31 179,532
2021-05-11 $75.53 $77.06 $74.82 $74.93 $73.06 88,243
2021-05-10 $77.61 $78.70 $76.47 $76.48 $74.57 160,017
2021-05-07 $76.21 $77.39 $75.69 $77.35 $75.42 68,992
2021-05-06 $76.68 $77.19 $75.65 $77.17 $75.24 89,207
2021-05-05 $75.94 $76.67 $74.79 $76.40 $74.49 147,681
2021-05-04 $75.35 $75.96 $74.00 $75.90 $73.69 143,491
2021-05-03 $76.68 $77.29 $74.55 $75.57 $73.37 242,974
2021-04-30 $76.10 $77.35 $75.27 $75.51 $73.32 226,752
2021-04-29 $76.59 $77.55 $76.06 $76.90 $74.66 279,459
2021-04-28 $77.64 $77.64 $75.85 $76.12 $73.91 156,085
2021-04-27 $77.81 $78.26 $75.18 $76.95 $74.71 253,887
2021-04-26 $78.00 $79.34 $77.03 $77.44 $75.19 130,651
2021-04-23 $74.71 $78.22 $74.50 $77.61 $75.35 219,176
2021-04-22 $75.02 $75.21 $74.21 $74.52 $72.35 141,703
2021-04-21 $72.40 $75.09 $72.30 $75.09 $72.91 173,911
2021-04-20 $74.67 $74.83 $72.49 $72.98 $70.86 289,123
2021-04-19 $75.37 $75.55 $73.96 $74.54 $72.37 145,262
2021-04-16 $75.24 $75.25 $74.37 $75.22 $73.03 146,759
2021-04-15 $74.86 $74.86 $72.75 $74.08 $71.93 136,842
2021-04-14 $73.55 $75.23 $73.55 $74.46 $72.30 133,130
2021-04-13 $74.25 $74.69 $73.40 $74.02 $71.87 181,056
2021-04-12 $74.57 $75.63 $74.23 $75.15 $72.97 157,040
2021-04-09 $73.23 $74.79 $73.18 $74.25 $72.09 240,382
2021-04-08 $71.49 $72.77 $70.63 $72.77 $70.65 181,404
2021-04-07 $72.20 $72.99 $71.35 $71.60 $69.52 150,571
2021-04-06 $71.94 $72.65 $71.73 $72.40 $70.30 169,867
2021-04-05 $73.26 $73.45 $71.04 $71.92 $69.83 160,941
2021-04-01 $72.11 $72.43 $70.88 $72.43 $70.32 269,761
2021-03-31 $72.39 $73.99 $71.65 $72.24 $70.14 212,252
2021-03-30 $70.30 $73.53 $70.30 $72.96 $70.84 164,883
2021-03-29 $73.10 $73.92 $69.68 $69.68 $67.65 250,441
2021-03-26 $73.33 $75.14 $72.50 $74.11 $71.96 180,691
2021-03-25 $70.64 $72.84 $69.06 $72.25 $70.15 287,843
2021-03-24 $72.98 $74.22 $71.00 $71.09 $69.02 139,162
2021-03-23 $74.42 $74.56 $71.42 $71.84 $69.75 210,042
2021-03-22 $77.94 $78.43 $74.40 $75.54 $73.34 121,947
2021-03-19 $77.58 $78.89 $75.75 $78.58 $76.30 660,346
2021-03-18 $77.79 $80.11 $76.47 $77.03 $74.79 238,059
2021-03-17 $77.77 $78.28 $76.51 $77.43 $75.18 133,063
2021-03-16 $77.96 $77.96 $75.65 $77.12 $74.88 102,834
2021-03-15 $79.08 $80.00 $75.99 $78.03 $75.76 158,129
2021-03-12 $78.50 $80.71 $78.05 $79.09 $76.79 304,467
2021-03-11 $76.05 $78.02 $75.83 $77.99 $75.72 203,603
2021-03-10 $75.39 $77.02 $74.76 $76.48 $74.26 206,428
2021-03-09 $74.36 $76.71 $71.39 $75.31 $73.12 360,775
2021-03-08 $75.00 $77.00 $74.45 $74.81 $72.64 412,618
2021-03-05 $73.08 $74.96 $71.81 $74.64 $72.47 211,276
2021-03-04 $72.69 $73.81 $70.52 $71.70 $69.62 185,673
2021-03-03 $71.99 $74.06 $71.54 $72.24 $70.14 169,697
2021-03-02 $72.35 $72.95 $71.36 $71.36 $69.29 100,558
2021-03-01 $71.30 $72.98 $70.00 $72.70 $70.59 169,357
2021-02-26 $71.60 $71.88 $69.48 $69.69 $67.66 218,538
2021-02-25 $73.84 $75.00 $71.05 $71.66 $69.58 220,528
2021-02-24 $73.43 $74.89 $72.67 $74.77 $72.60 237,854
2021-02-23 $71.68 $73.03 $69.96 $72.54 $70.43 311,559
2021-02-22 $69.76 $71.92 $69.31 $71.55 $69.47 154,379
2021-02-19 $67.84 $70.33 $67.84 $69.91 $67.88 124,878
2021-02-18 $68.41 $69.99 $66.93 $67.44 $65.48 208,657
2021-02-17 $69.99 $69.99 $68.50 $68.86 $66.86 423,807
2021-02-16 $70.14 $71.05 $69.69 $70.61 $68.56 194,157
2021-02-12 $69.24 $69.85 $68.60 $69.14 $67.13 138,937
2021-02-11 $69.64 $70.67 $68.25 $69.66 $67.64 192,909
2021-02-10 $69.75 $70.25 $68.68 $69.85 $67.82 240,472
2021-02-09 $68.62 $69.69 $68.02 $69.60 $67.29 281,924
2021-02-08 $68.75 $69.30 $67.89 $68.96 $66.67 422,857
2021-02-05 $68.25 $68.94 $67.28 $68.56 $66.28 188,076
2021-02-04 $65.78 $68.24 $64.58 $67.81 $65.56 309,325
2021-02-03 $64.77 $66.16 $64.24 $66.05 $63.86 204,974
2021-02-02 $63.04 $64.91 $63.04 $64.77 $62.62 212,659
2021-02-01 $61.84 $63.98 $61.50 $63.04 $60.95 364,998
2021-01-29 $62.43 $62.97 $61.15 $61.42 $59.38 866,540
2021-01-28 $63.56 $64.27 $62.31 $62.58 $60.50 166,641
2021-01-27 $63.00 $63.69 $60.65 $62.19 $60.12 225,230
2021-01-26 $66.93 $66.93 $64.58 $64.83 $62.68 89,650
2021-01-25 $66.53 $66.61 $64.93 $66.30 $64.10 149,982
2021-01-22 $65.00 $67.59 $65.00 $67.33 $65.09 225,572
2021-01-21 $67.04 $67.04 $65.59 $65.60 $63.42 97,198
2021-01-20 $66.71 $67.34 $65.84 $66.92 $64.70 156,934
2021-01-19 $68.36 $68.36 $66.00 $66.55 $64.34 330,497
2021-01-15 $67.77 $69.24 $67.67 $67.85 $65.60 131,612
2021-01-14 $67.85 $69.20 $67.25 $68.77 $66.49 182,397
2021-01-13 $67.66 $68.82 $67.00 $67.40 $65.16 136,131
2021-01-12 $67.55 $68.50 $66.77 $67.94 $65.68 124,147
2021-01-11 $64.84 $67.02 $61.88 $66.86 $64.64 121,584
2021-01-08 $68.57 $68.57 $64.68 $65.85 $63.66 154,372
2021-01-07 $69.19 $70.19 $67.98 $68.02 $65.76 412,954
2021-01-06 $64.30 $68.70 $63.80 $68.50 $66.22 450,406
2021-01-05 $62.19 $63.58 $61.51 $62.46 $60.39 420,754
2021-01-04 $62.52 $63.00 $60.47 $62.13 $60.07 157,736
2020-12-31 $62.50 $62.91 $60.76 $62.52 $60.44 102,928
2020-12-30 $61.82 $62.91 $61.82 $62.21 $60.14 115,863
2020-12-29 $63.00 $63.00 $61.12 $61.68 $59.63 122,955
2020-12-28 $63.23 $63.49 $62.43 $62.89 $60.80 139,051
2020-12-24 $63.53 $63.53 $62.16 $62.50 $60.42 79,728
2020-12-23 $61.71 $63.50 $61.71 $63.01 $60.92 227,420
2020-12-22 $62.51 $62.51 $60.92 $61.36 $59.32 171,784
2020-12-21 $61.74 $62.81 $60.92 $61.92 $59.86 198,766
2020-12-18 $63.83 $64.54 $61.45 $62.00 $59.94 908,173
2020-12-17 $62.78 $62.82 $61.01 $62.55 $60.47 271,199
2020-12-16 $62.49 $62.84 $61.77 $62.37 $60.30 179,030
2020-12-15 $61.35 $62.83 $60.69 $62.43 $60.36 185,490
2020-12-14 $61.86 $61.86 $60.28 $60.34 $58.34 209,845
2020-12-11 $59.16 $61.19 $59.16 $60.47 $58.46 153,885
2020-12-10 $58.60 $60.00 $58.31 $59.99 $58.00 124,396
2020-12-09 $60.00 $60.45 $58.74 $59.07 $57.11 165,368
2020-12-08 $58.37 $59.46 $57.44 $59.28 $57.31 126,772
2020-12-07 $58.29 $59.29 $57.07 $58.97 $57.01 183,702
2020-12-04 $58.20 $58.69 $57.61 $58.32 $56.38 169,737
2020-12-03 $58.55 $58.55 $57.08 $57.39 $55.48 144,854
2020-12-02 $56.88 $58.42 $56.88 $58.06 $56.13 115,622
2020-12-01 $56.93 $57.99 $56.22 $56.90 $55.01 146,061
2020-11-30 $58.30 $58.36 $55.92 $56.11 $54.25 183,356
2020-11-27 $59.33 $59.40 $57.91 $58.50 $56.56 74,663
2020-11-25 $59.92 $60.05 $58.85 $59.61 $57.63 177,157
2020-11-24 $59.62 $61.29 $59.43 $60.85 $58.83 255,909
2020-11-23 $58.25 $59.69 $57.71 $59.40 $57.42 192,721
2020-11-20 $56.93 $57.79 $56.41 $57.47 $55.56 177,543
2020-11-19 $57.80 $57.97 $56.73 $57.72 $55.80 127,086
2020-11-18 $59.31 $59.54 $57.66 $57.67 $55.75 128,684
2020-11-17 $57.98 $59.12 $56.92 $58.62 $56.67 173,099
2020-11-16 $59.02 $59.98 $58.11 $59.04 $57.08 233,485
2020-11-13 $56.09 $57.41 $55.75 $57.13 $55.23 182,968
2020-11-12 $55.57 $56.07 $54.44 $55.06 $53.23 181,084
2020-11-11 $57.77 $57.77 $55.70 $56.60 $54.72 175,819
2020-11-10 $58.02 $58.35 $56.99 $57.47 $55.56 362,953
2020-11-09 $55.00 $59.01 $54.33 $56.92 $55.03 501,091
2020-11-06 $52.92 $53.12 $51.29 $51.35 $49.64 124,764
2020-11-05 $49.76 $52.47 $49.76 $52.33 $50.59 281,116
2020-11-04 $52.08 $52.11 $49.72 $49.78 $47.85 290,227
2020-11-03 $53.60 $54.47 $52.95 $53.44 $51.37 553,915
2020-11-02 $52.46 $53.13 $51.80 $52.95 $50.90 200,425
2020-10-30 $50.91 $51.59 $50.44 $51.58 $49.58 303,662
2020-10-29 $50.10 $51.50 $49.08 $51.23 $49.25 307,801
2020-10-28 $49.73 $51.48 $48.50 $50.32 $48.37 390,808
2020-10-27 $53.27 $53.58 $50.09 $51.00 $49.02 509,458
2020-10-26 $51.99 $52.59 $51.14 $52.57 $50.53 321,555
2020-10-23 $51.90 $52.72 $51.49 $52.46 $50.43 327,038
2020-10-22 $49.43 $51.95 $49.01 $51.60 $49.60 1,062,060
2020-10-21 $49.44 $49.74 $48.68 $49.10 $47.20 113,119
2020-10-20 $49.01 $49.97 $49.01 $49.21 $47.30 117,762
2020-10-19 $48.96 $49.19 $48.16 $48.31 $46.44 103,527
2020-10-16 $48.05 $49.00 $47.46 $48.42 $46.54 115,517
2020-10-15 $46.92 $49.06 $46.92 $49.00 $47.10 147,710
2020-10-14 $48.42 $49.06 $47.64 $47.65 $45.80 196,463
2020-10-13 $48.09 $48.44 $47.41 $48.19 $46.32 300,574
2020-10-12 $47.52 $48.47 $46.71 $48.19 $46.32 248,444
2020-10-09 $48.72 $48.72 $47.08 $47.49 $45.65 115,796
2020-10-08 $48.00 $48.74 $47.26 $48.34 $46.47 134,606
2020-10-07 $48.05 $48.76 $47.04 $47.56 $45.72 321,559
2020-10-06 $47.30 $48.89 $46.78 $46.96 $45.14 375,033
2020-10-05 $46.50 $48.72 $44.38 $48.53 $46.65 246,930
2020-10-02 $43.17 $45.98 $43.17 $45.77 $44.00 140,520
2020-10-01 $44.18 $44.78 $43.77 $44.29 $42.57 142,918
2020-09-30 $43.84 $44.87 $43.51 $44.18 $42.47 183,074
2020-09-29 $43.94 $43.94 $42.61 $43.51 $41.82 156,124
2020-09-28 $43.27 $44.55 $43.27 $44.00 $42.30 231,725
2020-09-25 $41.44 $42.67 $41.44 $42.47 $40.83 174,545
2020-09-24 $41.66 $42.74 $41.09 $41.93 $40.31 194,325
2020-09-23 $42.99 $43.70 $41.40 $41.46 $39.85 230,809
2020-09-22 $43.22 $43.80 $41.94 $42.63 $40.98 192,996
2020-09-21 $44.57 $45.35 $42.82 $43.06 $41.39 334,239
2020-09-18 $46.46 $46.96 $45.61 $45.81 $44.04 1,003,546
2020-09-17 $45.64 $46.65 $45.44 $45.99 $44.21 220,397
2020-09-16 $46.05 $47.11 $45.75 $46.45 $44.65 216,056
2020-09-15 $47.27 $47.27 $45.86 $46.01 $44.23 166,078
2020-09-14 $45.99 $47.59 $45.60 $46.98 $45.16 287,972
2020-09-11 $45.62 $45.90 $42.93 $45.55 $43.79 243,290
2020-09-10 $46.44 $46.68 $45.53 $45.59 $43.82 291,806
2020-09-09 $46.61 $46.88 $45.70 $46.14 $44.35 280,230
2020-09-08 $47.12 $47.47 $45.47 $46.00 $44.22 189,006
2020-09-04 $48.53 $48.87 $47.14 $47.83 $45.98 191,144
2020-09-03 $47.40 $49.07 $46.87 $47.44 $45.60 165,571
2020-09-02 $46.69 $47.60 $46.32 $47.37 $45.54 138,807
2020-09-01 $46.06 $47.43 $45.78 $46.99 $45.17 153,420
2020-08-31 $47.39 $48.41 $46.50 $46.50 $44.70 263,908
2020-08-28 $47.92 $48.04 $47.19 $47.73 $45.88 166,045
2020-08-27 $46.30 $48.02 $46.08 $47.34 $45.51 144,450
2020-08-26 $47.33 $47.95 $46.19 $46.52 $44.72 241,734
2020-08-25 $48.05 $48.84 $47.12 $47.19 $45.36 234,245
2020-08-24 $46.13 $48.28 $45.51 $47.58 $45.74 281,836
2020-08-21 $45.92 $46.33 $45.13 $45.39 $43.63 174,421
2020-08-20 $46.06 $46.84 $45.57 $46.10 $44.31 197,277
2020-08-19 $46.73 $47.93 $45.70 $46.92 $45.10 273,422
2020-08-18 $47.77 $48.28 $46.46 $46.65 $44.84 197,160
2020-08-17 $48.10 $48.10 $47.16 $47.77 $45.92 204,021
2020-08-14 $47.40 $49.11 $47.14 $48.42 $46.54 204,176
2020-08-13 $47.82 $48.28 $47.15 $47.80 $45.95 179,068
2020-08-12 $49.99 $49.99 $47.12 $48.14 $46.28 258,236
2020-08-11 $49.55 $50.65 $48.49 $48.88 $46.99 305,670
2020-08-10 $47.89 $49.34 $47.66 $48.58 $46.70 260,540
2020-08-07 $45.20 $47.42 $44.84 $47.42 $45.58 277,775
2020-08-06 $45.26 $46.18 $44.68 $45.93 $43.92 203,813
2020-08-05 $44.43 $45.52 $43.88 $45.40 $43.41 246,376
2020-08-04 $44.06 $44.20 $43.23 $43.75 $41.83 131,653
2020-08-03 $44.33 $44.39 $43.54 $43.91 $41.99 241,201
2020-07-31 $44.69 $44.76 $43.07 $43.93 $42.01 347,881
2020-07-30 $44.63 $45.60 $43.57 $45.09 $43.12 330,767
2020-07-29 $43.59 $46.00 $42.87 $45.80 $43.80 411,028
2020-07-28 $42.06 $44.04 $42.06 $43.17 $41.28 462,501
2020-07-27 $42.31 $43.69 $41.64 $43.35 $41.45 306,001
2020-07-24 $42.73 $43.36 $42.56 $42.76 $40.89 239,901
2020-07-23 $41.17 $42.96 $41.17 $42.61 $40.74 376,969
2020-07-22 $40.79 $41.59 $40.76 $41.36 $39.55 336,186
2020-07-21 $39.87 $41.57 $39.50 $41.39 $39.58 297,062
2020-07-20 $39.69 $39.96 $39.18 $39.23 $37.51 236,554
2020-07-17 $40.88 $41.13 $39.49 $39.99 $38.24 305,873
2020-07-16 $41.17 $42.63 $40.29 $40.96 $39.17 350,474
2020-07-15 $40.40 $42.07 $40.04 $41.74 $39.91 360,934
2020-07-14 $39.05 $39.19 $37.78 $39.01 $37.30 325,101
2020-07-13 $39.66 $40.14 $38.04 $39.36 $37.64 489,561
2020-07-10 $37.33 $38.95 $36.95 $38.89 $37.19 366,683
2020-07-09 $38.82 $39.09 $36.72 $36.98 $35.36 539,364
2020-07-08 $38.01 $39.38 $37.94 $39.11 $37.40 549,560
2020-07-07 $38.46 $38.78 $37.97 $38.20 $36.53 474,164
2020-07-06 $39.50 $40.27 $38.60 $39.23 $37.51 350,189
2020-07-02 $40.53 $40.83 $37.96 $38.29 $36.61 357,502
2020-07-01 $40.51 $40.56 $38.00 $39.03 $37.32 427,205
2020-06-30 $38.50 $40.76 $38.50 $40.52 $38.75 425,730
2020-06-29 $38.19 $39.71 $37.96 $38.94 $37.24 527,954
2020-06-26 $39.42 $40.44 $37.18 $37.35 $35.72 1,323,740
2020-06-25 $39.16 $40.71 $38.77 $40.57 $38.79 549,710
2020-06-24 $42.00 $42.00 $39.36 $39.50 $37.77 844,906
2020-06-23 $43.96 $44.00 $42.31 $42.48 $40.62 715,228
2020-06-22 $42.66 $43.91 $41.99 $43.32 $41.42 1,061,888
2020-06-19 $43.98 $43.98 $42.05 $43.08 $41.19 8,034,777
2020-06-18 $43.00 $44.01 $41.75 $43.37 $41.47 3,469,185
2020-06-17 $41.43 $41.50 $39.28 $39.48 $37.75 513,745
2020-06-16 $42.00 $42.22 $40.36 $41.43 $39.62 745,462
2020-06-15 $37.10 $40.22 $36.87 $39.61 $37.88 491,631
2020-06-12 $39.21 $39.51 $37.63 $38.96 $37.25 622,133
2020-06-11 $37.10 $38.76 $36.73 $37.05 $35.43 647,900
2020-06-10 $43.17 $43.26 $39.93 $40.10 $38.34 882,141
2020-06-09 $41.99 $44.79 $41.99 $43.70 $41.79 985,001
2020-06-08 $44.23 $45.16 $43.62 $44.03 $42.10 970,804
2020-06-05 $42.61 $44.03 $41.48 $42.88 $41.00 1,456,923
2020-06-04 $38.29 $40.10 $37.72 $39.26 $37.54 741,916
2020-06-03 $37.89 $39.31 $37.85 $38.38 $36.70 893,101
2020-06-02 $37.81 $38.28 $36.06 $36.53 $34.93 910,681
2020-06-01 $38.25 $38.43 $37.02 $37.19 $35.56 739,426
2020-05-29 $36.39 $38.71 $35.91 $37.88 $36.22 1,518,096
2020-05-28 $39.45 $39.90 $36.70 $37.30 $35.67 1,216,780
2020-05-27 $37.97 $39.74 $36.97 $38.30 $36.62 2,820,217
2020-05-26 $34.00 $36.76 $32.98 $36.21 $34.62 5,006,383
2020-05-22 $31.33 $32.10 $30.42 $31.23 $29.86 455,997
2020-05-21 $31.62 $32.55 $31.15 $31.33 $29.96 400,896
2020-05-20 $31.66 $32.67 $31.40 $31.92 $30.52 426,108
2020-05-19 $30.17 $32.02 $29.74 $30.91 $29.56 840,855
2020-05-18 $28.89 $31.01 $28.02 $30.48 $29.15 568,165
2020-05-15 $27.53 $27.90 $26.93 $27.07 $25.89 316,634
2020-05-14 $25.50 $28.15 $24.73 $27.69 $26.48 647,088
2020-05-13 $26.86 $26.97 $25.11 $26.17 $25.02 526,016
2020-05-12 $29.02 $29.10 $27.39 $27.40 $26.20 379,018
2020-05-11 $29.63 $29.63 $28.23 $28.78 $27.52 835,898
2020-05-08 $28.47 $30.41 $28.47 $30.40 $29.07 883,734
2020-05-07 $28.36 $29.30 $27.91 $27.99 $26.55 542,549
2020-05-06 $28.84 $29.43 $27.75 $27.94 $26.50 586,501
2020-05-05 $29.75 $30.61 $28.72 $28.91 $27.42 575,279
2020-05-04 $29.30 $30.06 $28.59 $29.27 $27.76 641,321
2020-05-01 $29.39 $30.05 $28.56 $29.95 $28.41 1,216,786
2020-04-30 $31.00 $31.93 $30.02 $30.31 $28.75 1,060,951
2020-04-29 $30.40 $31.95 $30.06 $31.33 $29.71 1,405,858
2020-04-28 $29.21 $30.55 $28.01 $28.88 $27.39 2,588,812
2020-04-27 $27.07 $28.04 $26.09 $27.51 $26.09 1,023,313
2020-04-24 $24.01 $27.03 $23.51 $26.62 $25.25 1,093,780
2020-04-23 $23.03 $24.11 $22.93 $23.83 $22.60 731,133
2020-04-22 $23.47 $23.80 $22.19 $22.90 $21.72 1,257,340
2020-04-21 $22.49 $24.05 $21.78 $22.77 $21.60 839,394
2020-04-20 $23.44 $24.09 $22.62 $23.52 $22.31 1,087,749
2020-04-17 $23.93 $24.75 $23.35 $24.43 $23.17 784,409
2020-04-16 $24.21 $24.21 $22.21 $22.62 $21.45 478,203
2020-04-15 $24.44 $24.54 $23.24 $24.11 $22.87 660,933
2020-04-14 $28.37 $29.30 $25.47 $25.85 $24.52 734,835
2020-04-13 $29.50 $29.50 $26.79 $27.33 $25.92 600,645
2020-04-09 $27.59 $29.92 $27.43 $29.46 $27.94 988,973
2020-04-08 $25.57 $26.61 $24.66 $26.36 $25.00 781,760
2020-04-07 $25.48 $26.96 $24.91 $25.03 $23.74 863,927
2020-04-06 $24.00 $24.84 $22.52 $23.87 $22.64 946,821
2020-04-03 $23.29 $23.69 $21.60 $22.81 $21.63 1,099,388
2020-04-02 $21.50 $23.37 $21.14 $23.27 $22.07 772,983
2020-04-01 $22.46 $22.72 $21.57 $21.77 $20.65 602,178
2020-03-31 $22.75 $23.72 $22.48 $23.68 $22.46 759,793
2020-03-30 $24.12 $24.35 $22.11 $22.88 $21.70 903,090
2020-03-27 $24.00 $24.46 $23.07 $24.06 $22.82 992,677
2020-03-26 $23.95 $25.93 $23.51 $25.07 $23.78 921,907
2020-03-25 $24.17 $25.31 $22.53 $23.76 $22.53 1,066,418
2020-03-24 $21.89 $23.97 $20.69 $23.88 $22.65 734,487
2020-03-23 $24.63 $24.63 $20.35 $20.70 $19.63 993,310
2020-03-20 $27.24 $27.95 $23.88 $24.41 $23.15 1,000,581
2020-03-19 $23.66 $28.29 $21.52 $27.30 $25.89 899,064
2020-03-18 $26.99 $28.15 $22.22 $24.19 $22.94 822,454
2020-03-17 $28.73 $30.73 $26.89 $29.21 $27.70 904,885
2020-03-16 $29.11 $30.41 $27.75 $28.01 $26.57 814,075
2020-03-13 $32.32 $34.00 $30.39 $33.77 $32.03 739,442
2020-03-12 $30.24 $33.32 $28.05 $30.02 $28.47 781,211
2020-03-11 $34.07 $34.31 $32.03 $32.38 $30.71 712,037
2020-03-10 $34.99 $36.32 $33.92 $35.20 $33.38 813,528
2020-03-09 $36.94 $37.62 $33.24 $33.65 $31.91 791,040
2020-03-06 $42.10 $43.22 $40.99 $41.59 $39.45 501,976
2020-03-05 $45.18 $45.45 $43.35 $43.82 $41.56 368,313
2020-03-04 $46.33 $47.14 $45.00 $46.93 $44.51 325,458
2020-03-03 $47.69 $48.79 $45.17 $45.68 $43.32 590,115
2020-03-02 $46.27 $47.91 $45.50 $47.86 $45.39 659,580
2020-02-28 $46.97 $47.90 $45.44 $46.29 $43.90 724,742
2020-02-27 $49.74 $51.10 $48.64 $48.64 $46.13 649,150
2020-02-26 $52.23 $52.62 $50.97 $50.98 $48.35 428,155
2020-02-25 $53.64 $53.79 $51.64 $51.83 $49.16 264,960
2020-02-24 $53.08 $53.73 $52.57 $53.58 $50.82 331,206
2020-02-21 $56.34 $56.34 $54.59 $54.82 $51.99 350,370
2020-02-20 $55.48 $56.73 $55.48 $56.66 $53.74 325,709
2020-02-19 $55.20 $55.88 $55.01 $55.55 $52.69 335,947
2020-02-18 $55.37 $55.61 $54.50 $55.08 $52.24 335,253
2020-02-14 $55.52 $55.79 $55.29 $55.66 $52.79 344,463
2020-02-13 $54.72 $55.27 $54.64 $55.22 $52.37 288,903
2020-02-12 $55.30 $55.47 $54.73 $55.07 $52.23 201,370
2020-02-11 $54.53 $55.31 $54.53 $54.82 $51.99 240,907
2020-02-10 $54.67 $54.87 $54.28 $54.50 $51.69 189,673
2020-02-07 $55.56 $55.71 $54.77 $54.98 $52.14 341,306
2020-02-06 $57.06 $57.10 $56.04 $56.10 $52.97 380,622
2020-02-05 $54.90 $56.75 $54.83 $56.65 $53.49 544,743
2020-02-04 $54.59 $54.90 $54.19 $54.28 $51.25 438,442
2020-02-03 $53.96 $54.00 $53.20 $53.69 $50.69 719,627
2020-01-31 $53.65 $54.00 $53.00 $53.52 $50.53 740,926
2020-01-30 $52.94 $54.26 $52.72 $54.22 $51.19 452,468
2020-01-29 $53.75 $54.42 $53.06 $53.19 $50.22 541,640
2020-01-28 $52.77 $54.08 $52.58 $53.29 $50.31 633,116
2020-01-27 $51.39 $52.31 $51.08 $52.19 $49.27 360,601
2020-01-24 $52.97 $52.97 $51.58 $52.41 $49.48 359,044
2020-01-23 $52.33 $53.22 $50.75 $53.06 $50.10 830,613
2020-01-22 $53.06 $53.08 $52.49 $52.67 $49.73 344,021
2020-01-21 $53.44 $53.64 $53.02 $53.06 $50.10 309,177
2020-01-17 $54.47 $54.69 $53.61 $53.75 $50.75 355,642
2020-01-16 $54.03 $54.64 $53.95 $54.21 $51.18 549,460
2020-01-15 $54.52 $54.52 $53.45 $53.61 $50.62 460,803
2020-01-14 $55.60 $55.60 $54.71 $54.86 $51.80 330,475
2020-01-13 $55.30 $55.55 $54.55 $55.48 $52.38 335,860
2020-01-10 $55.71 $56.05 $55.23 $55.27 $52.18 303,166
2020-01-09 $55.63 $56.16 $55.49 $55.93 $52.81 370,485
2020-01-08 $54.75 $55.63 $54.60 $55.38 $52.29 514,424
2020-01-07 $54.50 $55.12 $54.07 $54.86 $51.80 576,559
2020-01-06 $54.35 $54.86 $53.60 $54.75 $51.69 526,886
2020-01-03 $54.21 $54.82 $53.75 $54.65 $51.60 552,652
2020-01-02 $55.69 $55.69 $54.60 $54.87 $51.80 528,552
2019-12-31 $55.34 $55.67 $54.96 $55.44 $52.34 656,552
2019-12-30 $55.99 $56.00 $55.22 $55.35 $52.26 725,686
2019-12-27 $56.37 $56.51 $55.48 $55.70 $52.59 349,046
2019-12-26 $56.52 $56.53 $56.01 $56.18 $53.04 279,060
2019-12-24 $56.62 $56.64 $55.99 $56.32 $53.17 175,480
2019-12-23 $57.41 $57.52 $56.38 $56.41 $53.26 364,588
2019-12-20 $58.21 $58.59 $57.42 $57.49 $54.28 571,145
2019-12-19 $58.50 $58.80 $57.66 $58.23 $54.98 481,465
2019-12-18 $58.77 $59.09 $57.99 $58.34 $55.08 709,685
2019-12-17 $58.93 $59.38 $58.33 $59.16 $55.85 483,673
2019-12-16 $59.71 $60.03 $58.43 $58.70 $55.42 664,734
2019-12-13 $60.19 $60.34 $58.69 $58.92 $55.63 508,744
2019-12-12 $59.44 $60.68 $58.19 $60.20 $56.84 1,197,674
2019-12-11 $60.01 $60.13 $58.92 $59.01 $55.71 772,350
2019-12-10 $61.36 $61.51 $59.62 $59.91 $56.56 806,636
2019-12-09 $60.00 $63.16 $59.88 $61.61 $58.17 1,884,425
2019-12-06 $58.85 $59.72 $58.80 $59.26 $55.95 162,134
2019-12-05 $58.00 $58.40 $57.96 $58.29 $55.03 107,066
2019-12-04 $57.12 $58.12 $57.12 $58.02 $54.78 112,295
2019-12-03 $56.88 $56.88 $56.13 $56.74 $53.57 116,439
2019-12-02 $57.91 $58.37 $57.32 $57.50 $54.29 147,881
2019-11-29 $58.04 $58.46 $57.53 $57.63 $54.41 75,761
2019-11-27 $57.85 $58.55 $57.43 $58.38 $55.12 130,577
2019-11-26 $57.52 $57.80 $57.35 $57.70 $54.48 107,485
2019-11-25 $56.69 $57.91 $56.57 $57.77 $54.54 112,915
2019-11-22 $56.61 $57.05 $56.39 $56.70 $53.53 59,878
2019-11-21 $57.13 $57.13 $56.40 $56.70 $53.53 92,746
2019-11-20 $56.42 $57.19 $56.22 $56.82 $53.65 241,746
2019-11-19 $56.73 $57.00 $56.55 $56.73 $53.56 121,246
2019-11-18 $56.69 $56.95 $56.28 $56.71 $53.54 137,716
2019-11-15 $56.95 $57.50 $56.82 $56.95 $53.77 222,645
2019-11-14 $56.22 $56.57 $55.89 $56.50 $53.34 150,388
2019-11-13 $56.61 $57.17 $55.88 $56.39 $53.24 220,646
2019-11-12 $56.74 $57.34 $56.45 $57.00 $53.82 233,280
2019-11-11 $56.27 $56.84 $56.27 $56.81 $53.64 102,598
2019-11-08 $56.49 $56.99 $56.35 $56.67 $53.50 73,066
2019-11-07 $56.28 $56.96 $56.28 $56.60 $53.44 219,154
2019-11-06 $55.70 $56.06 $55.32 $55.78 $52.66 112,809
2019-11-05 $55.65 $56.87 $54.74 $55.79 $52.67 176,221
2019-11-04 $54.50 $55.70 $53.74 $55.62 $52.51 181,094
2019-11-01 $53.62 $54.03 $53.40 $53.94 $50.93 207,726
2019-10-31 $53.94 $54.13 $53.15 $53.47 $50.25 210,904
2019-10-30 $54.85 $54.85 $54.06 $54.38 $51.11 132,436
2019-10-29 $54.47 $55.38 $54.47 $54.82 $51.52 269,862
2019-10-28 $53.75 $54.69 $53.75 $54.64 $51.35 259,417
2019-10-25 $52.91 $54.21 $52.75 $53.63 $50.40 458,904
2019-10-24 $53.05 $53.29 $52.44 $53.10 $49.90 238,797
2019-10-23 $52.35 $53.08 $52.01 $53.07 $49.87 289,986
2019-10-22 $54.00 $54.00 $52.36 $52.48 $49.32 316,338
2019-10-21 $53.00 $53.99 $52.73 $53.53 $50.31 246,895
2019-10-18 $51.47 $52.68 $51.47 $52.55 $49.39 172,078
2019-10-17 $51.85 $51.90 $51.04 $51.68 $48.57 223,368
2019-10-16 $51.70 $52.17 $51.28 $51.53 $48.43 191,053
2019-10-15 $51.00 $52.07 $50.31 $51.68 $48.57 380,643
2019-10-14 $50.56 $51.13 $50.31 $50.93 $47.86 164,074
2019-10-11 $50.75 $52.07 $50.48 $50.92 $47.85 373,088
2019-10-10 $50.61 $51.19 $50.31 $50.41 $47.37 154,973
2019-10-09 $50.82 $51.05 $50.06 $50.24 $47.21 152,651
2019-10-08 $51.17 $51.17 $50.36 $50.40 $47.36 213,042
2019-10-07 $51.74 $52.29 $51.54 $51.92 $48.79 164,551
2019-10-04 $51.64 $52.03 $51.00 $51.99 $48.86 275,456
2019-10-03 $51.81 $51.90 $50.60 $51.61 $48.50 234,512
2019-10-02 $51.75 $52.50 $51.30 $52.05 $48.92 247,088
2019-10-01 $53.09 $53.48 $52.03 $52.34 $49.19 330,009
2019-09-30 $52.94 $53.19 $52.26 $52.61 $49.44 179,696
2019-09-27 $52.66 $53.41 $52.36 $52.73 $49.55 119,333
2019-09-26 $52.99 $53.21 $52.29 $52.38 $49.23 92,875
2019-09-25 $52.45 $53.20 $52.01 $53.15 $49.95 134,445
2019-09-24 $53.22 $53.28 $52.06 $52.22 $49.08 190,871
2019-09-23 $52.82 $53.46 $52.39 $53.07 $49.87 135,461
2019-09-20 $53.67 $54.17 $53.03 $53.17 $49.97 572,831
2019-09-19 $53.76 $54.55 $53.43 $53.64 $50.41 257,159
2019-09-18 $53.04 $54.11 $53.04 $53.88 $50.64 251,786
2019-09-17 $53.66 $53.87 $52.83 $53.47 $50.25 131,845
2019-09-16 $52.80 $54.23 $52.71 $54.00 $50.75 216,562
2019-09-13 $52.82 $53.81 $52.52 $53.32 $50.11 345,403
2019-09-12 $52.66 $52.86 $51.92 $52.29 $49.14 186,372
2019-09-11 $52.11 $53.06 $51.20 $52.72 $49.55 239,126
2019-09-10 $51.61 $52.82 $51.61 $51.87 $48.75 333,701
2019-09-09 $49.99 $51.64 $49.94 $51.32 $48.23 298,719
2019-09-06 $50.10 $50.11 $49.49 $49.66 $46.67 172,701
2019-09-05 $49.57 $50.49 $49.40 $50.03 $47.02 252,738
2019-09-04 $48.76 $49.82 $48.40 $48.80 $45.86 215,124
2019-09-03 $48.63 $48.68 $47.58 $48.14 $45.24 404,925
2019-08-30 $49.45 $50.55 $48.71 $48.91 $45.96 384,115
2019-08-29 $48.69 $49.37 $48.69 $49.00 $46.05 486,319
2019-08-28 $47.94 $49.10 $47.94 $48.22 $45.32 293,795
2019-08-27 $49.37 $49.67 $47.74 $48.09 $45.19 236,980
2019-08-26 $49.26 $49.34 $48.69 $49.02 $46.07 188,474
2019-08-23 $50.00 $50.97 $48.55 $48.73 $45.80 234,845
2019-08-22 $50.89 $51.11 $50.22 $50.22 $47.20 132,922
2019-08-21 $50.80 $50.80 $50.25 $50.55 $47.51 99,271
2019-08-20 $50.58 $50.65 $50.07 $50.25 $47.22 67,277
2019-08-19 $51.04 $51.04 $50.33 $50.76 $47.70 139,356
2019-08-16 $49.56 $50.54 $49.48 $49.99 $46.98 152,779
2019-08-15 $49.57 $49.86 $48.81 $49.15 $46.19 149,921
2019-08-14 $49.65 $49.99 $48.99 $49.56 $46.58 115,274
2019-08-13 $50.30 $51.72 $49.78 $50.88 $47.82 165,503
2019-08-12 $50.79 $51.06 $50.27 $50.32 $47.29 95,613
2019-08-09 $51.47 $51.53 $50.16 $51.30 $48.21 88,270
2019-08-08 $51.03 $51.89 $50.76 $51.69 $48.58 121,789
2019-08-07 $50.05 $50.72 $49.00 $50.49 $47.45 175,605
2019-08-06 $51.48 $51.60 $50.23 $51.06 $47.99 280,168
2019-08-05 $52.07 $52.44 $49.99 $51.00 $47.93 277,467
2019-08-02 $54.60 $54.60 $52.90 $53.24 $50.03 365,659
2019-08-01 $56.81 $57.15 $54.23 $54.57 $51.04 277,466
2019-07-31 $57.00 $57.62 $56.66 $56.81 $53.14 265,450
2019-07-30 $55.56 $57.24 $55.55 $57.20 $53.50 178,789
2019-07-29 $56.94 $57.13 $56.00 $56.06 $52.44 122,482
2019-07-26 $56.59 $57.11 $55.75 $56.95 $53.27 143,427
2019-07-25 $57.42 $57.47 $56.15 $56.33 $52.69 205,099
2019-07-24 $54.93 $57.33 $54.75 $57.30 $53.60 242,228
2019-07-23 $54.31 $55.56 $52.37 $55.38 $51.80 524,960
2019-07-22 $55.96 $56.05 $55.03 $55.10 $51.54 238,951
2019-07-19 $55.57 $56.39 $55.49 $56.18 $52.55 118,075
2019-07-18 $55.05 $55.99 $54.90 $55.78 $52.18 155,951
2019-07-17 $55.31 $55.46 $54.73 $55.06 $51.50 219,260
2019-07-16 $55.50 $56.24 $55.21 $55.60 $52.01 142,710
2019-07-15 $56.39 $56.39 $55.17 $55.43 $51.85 182,181
2019-07-12 $55.73 $56.74 $55.39 $56.36 $52.72 121,295
2019-07-11 $55.36 $55.91 $54.90 $55.81 $52.20 109,475
2019-07-10 $55.85 $55.92 $54.96 $55.12 $51.56 150,857
2019-07-09 $55.34 $55.90 $55.25 $55.78 $52.18 112,154
2019-07-08 $56.10 $56.61 $55.53 $55.56 $51.97 194,785
2019-07-05 $55.81 $56.77 $55.81 $56.65 $52.99 96,273
2019-07-03 $55.48 $56.02 $55.33 $55.65 $52.05 62,945
2019-07-02 $55.50 $55.80 $54.93 $55.31 $51.74 125,071
2019-07-01 $55.66 $55.67 $54.99 $55.53 $51.94 239,710
2019-06-28 $54.83 $55.30 $54.68 $54.96 $51.41 920,075
2019-06-27 $53.62 $54.44 $53.62 $54.41 $50.89 155,660
2019-06-26 $53.45 $53.90 $53.25 $53.35 $49.90 139,692
2019-06-25 $53.85 $53.85 $52.88 $53.18 $49.74 193,282
2019-06-24 $54.60 $54.78 $53.81 $53.84 $50.36 158,101
2019-06-21 $54.40 $55.09 $54.37 $54.43 $50.91 364,392
2019-06-20 $55.16 $55.16 $53.58 $54.67 $51.14 158,869
2019-06-19 $54.78 $55.58 $54.26 $54.60 $51.07 142,619
2019-06-18 $53.60 $54.88 $53.60 $54.75 $51.21 98,906
2019-06-17 $53.56 $54.32 $53.35 $53.48 $50.02 117,491
2019-06-14 $53.28 $53.81 $52.64 $53.61 $50.15 234,827
2019-06-13 $53.14 $53.62 $52.89 $53.16 $49.73 110,202
2019-06-12 $52.93 $53.25 $52.34 $52.86 $49.44 80,295
2019-06-11 $53.63 $53.87 $52.93 $53.15 $49.72 114,125
2019-06-10 $52.68 $53.78 $52.68 $53.10 $49.67 168,478
2019-06-07 $52.61 $52.61 $51.99 $52.49 $49.10 146,150
2019-06-06 $52.79 $53.86 $51.92 $52.62 $49.22 101,016
2019-06-05 $53.25 $53.41 $52.15 $52.90 $49.48 111,573
2019-06-04 $52.85 $53.44 $52.53 $53.41 $49.96 176,170
2019-06-03 $51.68 $52.72 $51.00 $51.97 $48.61 218,329
2019-05-31 $51.38 $52.32 $51.31 $51.64 $48.30 187,781
2019-05-30 $53.54 $53.84 $51.87 $52.20 $48.83 218,863
2019-05-29 $52.30 $53.58 $51.93 $53.45 $50.00 408,334
2019-05-28 $53.50 $53.60 $52.47 $52.74 $49.33 128,805
2019-05-24 $53.17 $53.94 $53.08 $53.69 $50.22 438,564
2019-05-23 $53.25 $53.60 $52.39 $52.83 $49.42 210,890
2019-05-22 $54.75 $55.00 $53.73 $53.91 $50.43 441,350
2019-05-21 $54.19 $55.13 $54.19 $55.13 $51.57 422,999
2019-05-20 $52.95 $54.07 $52.95 $53.94 $50.45 170,018
2019-05-17 $53.09 $54.07 $53.03 $53.16 $49.73 155,433
2019-05-16 $52.48 $54.03 $52.48 $53.59 $50.13 163,757
2019-05-15 $52.76 $52.81 $51.64 $52.52 $49.13 261,740
2019-05-14 $52.36 $53.59 $52.02 $53.41 $49.96 192,560
2019-05-13 $53.90 $54.07 $51.99 $52.17 $48.80 233,313
2019-05-10 $53.99 $54.96 $53.79 $54.89 $51.34 134,540
2019-05-09 $54.13 $54.69 $53.58 $54.46 $50.94 181,467
2019-05-08 $55.02 $55.29 $54.59 $54.68 $51.15 138,207
2019-05-07 $55.63 $55.87 $54.80 $55.03 $51.47 147,409
2019-05-06 $56.55 $56.86 $56.27 $56.30 $52.66 279,526
2019-05-03 $56.24 $57.67 $55.81 $57.64 $53.92 194,682
2019-05-02 $56.22 $56.93 $55.69 $56.18 $52.32 167,912
2019-05-01 $57.06 $57.70 $56.03 $56.07 $52.22 155,572
2019-04-30 $57.77 $57.97 $54.93 $57.00 $53.09 175,679
2019-04-29 $56.77 $57.96 $55.68 $57.76 $53.79 354,860
2019-04-26 $56.05 $56.48 $55.09 $56.37 $52.50 193,934
2019-04-25 $55.90 $56.17 $54.86 $55.96 $52.12 259,498
2019-04-24 $55.37 $56.13 $54.73 $55.89 $52.05 548,904
2019-04-23 $56.36 $56.36 $54.55 $56.00 $52.16 317,813
2019-04-22 $56.55 $56.83 $55.43 $55.97 $52.13 146,678
2019-04-18 $56.77 $57.41 $56.36 $56.49 $52.61 112,419
2019-04-17 $56.87 $57.15 $56.34 $57.11 $53.19 139,388
2019-04-16 $56.30 $56.93 $56.23 $56.75 $52.85 202,163
2019-04-15 $56.66 $56.87 $55.79 $56.14 $52.29 130,086
2019-04-12 $56.03 $56.87 $55.51 $56.63 $52.74 170,205
2019-04-11 $54.97 $55.59 $54.60 $55.21 $51.42 106,636
2019-04-10 $54.18 $54.82 $53.29 $54.74 $50.98 121,239
2019-04-09 $54.60 $54.70 $53.74 $53.97 $50.26 133,833
2019-04-08 $54.42 $54.99 $54.34 $54.88 $51.11 101,858
2019-04-05 $54.29 $54.65 $53.69 $54.53 $50.79 132,527
2019-04-04 $53.31 $54.56 $53.12 $54.19 $50.47 141,491
2019-04-03 $53.63 $53.92 $53.15 $53.30 $49.64 134,565
2019-04-02 $53.24 $53.62 $52.69 $53.05 $49.41 93,058
2019-04-01 $51.91 $53.62 $51.80 $53.53 $49.86 149,713
2019-03-29 $52.07 $52.37 $50.96 $51.29 $47.77 197,132
2019-03-28 $50.87 $51.75 $50.73 $51.62 $48.08 121,079
2019-03-27 $50.65 $50.90 $50.07 $50.63 $47.15 115,650
2019-03-26 $49.79 $50.85 $49.79 $50.82 $47.33 123,873
2019-03-25 $49.56 $50.11 $49.07 $49.44 $46.05 121,867
2019-03-22 $51.76 $51.76 $49.16 $49.53 $46.13 272,503
2019-03-21 $52.36 $52.79 $51.78 $52.25 $48.66 169,125
2019-03-20 $54.76 $55.02 $52.52 $52.60 $48.99 175,053
2019-03-19 $56.83 $56.98 $54.84 $54.86 $51.09 143,666
2019-03-18 $55.60 $56.62 $55.37 $56.53 $52.65 178,772
2019-03-15 $55.87 $56.62 $55.37 $55.59 $51.77 735,800
2019-03-14 $56.34 $56.39 $55.75 $55.82 $51.99 106,356
2019-03-13 $56.57 $56.75 $56.03 $56.27 $52.41 166,451
2019-03-12 $56.35 $56.57 $56.03 $56.30 $52.43 145,252
2019-03-11 $55.50 $56.43 $55.08 $56.25 $52.39 137,935
2019-03-08 $54.50 $55.39 $54.18 $55.17 $51.38 129,880
2019-03-07 $56.40 $56.49 $54.96 $55.17 $51.38 121,665
2019-03-06 $58.20 $58.52 $56.34 $56.44 $52.57 294,007
2019-03-05 $58.38 $58.90 $57.55 $58.36 $54.35 182,799
2019-03-04 $58.21 $58.75 $57.36 $58.32 $54.32 204,584
2019-03-01 $58.36 $58.76 $57.36 $58.35 $54.34 164,903
2019-02-28 $58.39 $58.39 $57.73 $57.96 $53.98 176,782
2019-02-27 $57.69 $58.51 $57.30 $58.38 $54.37 147,010
2019-02-26 $57.73 $58.30 $57.31 $57.51 $53.56 154,483
2019-02-25 $58.55 $58.64 $57.86 $58.04 $54.06 207,516
2019-02-22 $57.06 $58.17 $56.85 $58.15 $54.16 175,396
2019-02-21 $57.80 $57.80 $56.66 $57.02 $53.11 256,678
2019-02-20 $57.81 $57.82 $57.16 $57.65 $53.69 170,247
2019-02-19 $57.28 $57.96 $56.93 $57.71 $53.75 294,796
2019-02-15 $56.74 $57.82 $56.74 $57.75 $53.79 221,564
2019-02-14 $56.05 $56.69 $55.52 $56.35 $52.48 202,721
2019-02-13 $55.76 $56.52 $55.67 $56.51 $52.63 161,032
2019-02-12 $54.91 $55.86 $54.91 $55.84 $52.01 233,189
2019-02-11 $54.07 $54.54 $53.65 $54.54 $50.80 99,670
2019-02-08 $54.64 $54.64 $53.48 $53.98 $50.27 360,836
2019-02-07 $53.97 $55.15 $53.95 $55.12 $51.10 279,419
2019-02-06 $53.44 $54.00 $53.13 $53.92 $49.99 201,525
2019-02-05 $54.02 $54.34 $53.37 $53.63 $49.72 169,542
2019-02-04 $53.57 $54.25 $53.19 $54.09 $50.14 114,951
2019-02-01 $53.02 $54.06 $52.15 $53.80 $49.88 257,102
2019-01-31 $53.92 $54.08 $52.52 $52.76 $48.91 366,575
2019-01-30 $53.49 $54.63 $52.75 $54.10 $50.15 270,240
2019-01-29 $53.75 $54.01 $50.44 $53.48 $49.58 594,937
2019-01-28 $51.44 $54.25 $51.44 $54.17 $50.22 451,135
2019-01-25 $52.55 $53.09 $52.15 $52.78 $48.93 290,535
2019-01-24 $51.56 $52.54 $51.15 $52.50 $48.67 260,207
2019-01-23 $52.14 $52.65 $51.13 $51.78 $48.00 123,123
2019-01-22 $52.36 $52.78 $51.67 $52.09 $48.29 117,150
2019-01-18 $52.40 $53.43 $52.00 $52.71 $48.86 236,236
2019-01-17 $51.31 $52.51 $50.78 $52.30 $48.48 181,371
2019-01-16 $50.45 $51.96 $49.55 $51.72 $47.95 157,838
2019-01-15 $50.33 $50.37 $49.34 $50.11 $46.45 203,181
2019-01-14 $49.25 $50.69 $49.20 $50.35 $46.68 293,686
2019-01-11 $49.00 $49.67 $48.43 $49.64 $46.02 156,858
2019-01-10 $49.13 $49.56 $48.49 $49.02 $45.44 310,794
2019-01-09 $48.99 $49.86 $46.25 $49.43 $45.82 428,504
2019-01-08 $49.11 $49.11 $47.83 $48.91 $45.34 377,302
2019-01-07 $48.30 $49.10 $45.62 $48.60 $45.05 333,942
2019-01-04 $48.50 $49.63 $47.27 $49.15 $45.56 386,875
2019-01-03 $48.00 $49.20 $47.66 $47.79 $44.30 398,798
2019-01-02 $44.99 $48.64 $44.99 $48.58 $45.04 998,752
2018-12-31 $47.17 $47.74 $45.57 $45.77 $42.43 635,574
2018-12-28 $45.97 $47.18 $45.80 $47.13 $43.69 346,651
2018-12-27 $45.04 $46.17 $44.14 $45.95 $42.60 197,229
2018-12-26 $44.95 $46.54 $44.20 $46.38 $43.00 257,783
2018-12-24 $45.16 $45.98 $44.71 $44.90 $41.62 102,668
2018-12-21 $46.81 $47.86 $45.27 $45.52 $42.20 259,534
2018-12-20 $45.96 $46.86 $45.67 $46.53 $43.14 162,477
2018-12-19 $47.91 $48.53 $46.00 $46.24 $42.87 238,721
2018-12-18 $49.07 $50.47 $47.74 $48.00 $44.50 213,035
2018-12-17 $47.58 $49.95 $47.47 $48.67 $45.12 430,183
2018-12-14 $49.01 $50.00 $47.45 $47.68 $44.20 498,036
2018-12-13 $51.37 $51.68 $49.05 $49.30 $45.70 252,160
2018-12-12 $51.04 $51.98 $50.05 $51.19 $47.46 369,864
2018-12-11 $52.09 $52.59 $50.35 $50.41 $46.73 236,049
2018-12-10 $52.29 $52.41 $50.90 $51.41 $47.66 202,332
2018-12-07 $52.50 $53.63 $51.64 $52.37 $48.55 133,191
2018-12-06 $53.16 $53.95 $51.61 $52.47 $48.64 216,802
2018-12-04 $57.45 $58.35 $53.17 $53.45 $49.55 190,126
2018-12-03 $58.08 $58.11 $56.57 $57.84 $53.62 281,293
2018-11-30 $57.83 $58.33 $56.99 $57.22 $53.05 206,613
2018-11-29 $58.20 $58.60 $57.20 $57.85 $53.63 100,508
2018-11-28 $57.10 $58.36 $56.17 $58.31 $54.06 117,254
2018-11-27 $57.57 $58.09 $56.70 $57.02 $52.86 117,329
2018-11-26 $56.60 $58.09 $56.60 $57.76 $53.55 195,808
2018-11-23 $56.09 $56.79 $55.89 $55.90 $51.82 134,609
2018-11-21 $56.54 $57.32 $55.94 $56.51 $52.39 115,569
2018-11-20 $56.77 $57.45 $56.02 $56.52 $52.40 128,937
2018-11-19 $57.90 $58.54 $56.90 $57.35 $53.17 119,127
2018-11-16 $57.94 $58.52 $57.35 $57.91 $53.69 181,415
2018-11-15 $56.83 $58.58 $56.43 $58.41 $54.15 133,131
2018-11-14 $58.95 $59.21 $56.72 $57.18 $53.01 128,467
2018-11-13 $58.66 $59.94 $58.39 $58.45 $54.19 133,854
2018-11-12 $59.37 $59.61 $58.44 $58.52 $54.25 97,665
2018-11-09 $60.03 $60.88 $59.00 $59.54 $55.20 159,508
2018-11-08 $59.61 $60.60 $59.55 $60.32 $55.92 121,895
2018-11-07 $60.12 $60.47 $58.48 $59.96 $55.59 161,589
2018-11-06 $59.31 $60.17 $58.64 $59.83 $55.47 163,275
2018-11-05 $58.90 $59.43 $58.16 $59.32 $54.99 113,123
2018-11-02 $59.73 $59.86 $58.15 $58.87 $54.58 129,147
2018-11-01 $58.20 $59.19 $58.20 $59.09 $54.65 138,500
2018-10-31 $58.63 $59.46 $57.83 $57.91 $53.56 205,796
2018-10-30 $56.66 $58.08 $56.56 $57.95 $53.60 298,163
2018-10-29 $56.45 $57.64 $55.93 $56.66 $52.40 203,559
2018-10-26 $54.66 $56.34 $54.21 $55.53 $51.36 269,464
2018-10-25 $54.43 $56.25 $53.72 $55.39 $51.23 497,139
2018-10-24 $56.67 $56.70 $52.71 $53.10 $49.11 510,134
2018-10-23 $55.70 $58.43 $55.31 $56.79 $52.52 477,183
2018-10-22 $59.81 $60.00 $55.93 $56.50 $52.25 532,062
2018-10-19 $60.97 $61.39 $59.53 $59.55 $55.08 312,614
2018-10-18 $63.74 $64.18 $61.56 $61.59 $56.96 193,464
2018-10-17 $63.79 $64.62 $62.96 $64.03 $59.22 94,466
2018-10-16 $63.81 $64.37 $62.73 $63.92 $59.12 86,395
2018-10-15 $63.21 $64.87 $62.98 $63.49 $58.72 164,920
2018-10-12 $65.45 $65.71 $61.69 $63.36 $58.60 259,978
2018-10-11 $66.07 $66.73 $64.54 $64.54 $59.69 220,756
2018-10-10 $68.00 $68.61 $66.35 $66.40 $61.41 182,227
2018-10-09 $67.43 $68.27 $67.09 $68.01 $62.90 145,662
2018-10-08 $67.06 $68.03 $66.57 $67.70 $62.61 118,434
2018-10-05 $67.92 $67.98 $67.18 $67.27 $62.21 218,146
2018-10-04 $68.95 $68.95 $67.20 $67.66 $62.58 197,395
2018-10-03 $65.39 $67.34 $65.15 $67.02 $61.98 279,670
2018-10-02 $65.43 $65.62 $64.38 $65.24 $60.34 236,082
2018-10-01 $66.73 $66.73 $65.20 $65.55 $60.62 172,181
2018-09-28 $65.90 $66.53 $65.10 $66.30 $61.32 248,506
2018-09-27 $66.70 $67.05 $66.05 $66.05 $61.09 190,195
2018-09-26 $67.25 $67.30 $66.40 $66.70 $61.69 384,473
2018-09-25 $67.25 $67.40 $66.75 $67.15 $62.10 152,955
2018-09-24 $67.50 $67.65 $66.35 $67.05 $62.01 217,689
2018-09-21 $68.75 $69.18 $67.55 $67.55 $62.47 638,215
2018-09-20 $67.70 $68.90 $67.30 $68.70 $63.54 211,227
2018-09-19 $66.65 $67.75 $66.65 $67.45 $62.38 225,386
2018-09-18 $66.20 $66.70 $65.60 $66.45 $61.46 190,315
2018-09-17 $66.45 $66.75 $65.05 $65.95 $60.99 213,222
2018-09-14 $65.20 $66.40 $65.20 $66.35 $61.36 216,340
2018-09-13 $66.15 $66.50 $65.10 $65.20 $60.30 222,051
2018-09-12 $66.80 $66.95 $65.45 $65.95 $60.99 436,666
2018-09-11 $66.80 $67.90 $66.65 $66.78 $61.76 590,641
2018-09-10 $68.10 $68.63 $66.70 $67.05 $62.01 314,033
2018-09-07 $68.25 $68.45 $67.70 $67.75 $62.66 336,970
2018-09-06 $69.30 $69.50 $68.20 $68.25 $63.12 261,457
2018-09-05 $69.50 $69.80 $69.05 $69.25 $64.05 135,272
2018-09-04 $69.15 $70.00 $69.10 $69.45 $64.23 181,835
2018-08-31 $69.10 $69.45 $68.85 $69.25 $64.05 201,398
2018-08-30 $69.75 $70.00 $69.25 $69.35 $64.14 185,716
2018-08-29 $70.35 $70.45 $69.45 $69.90 $64.65 140,027
2018-08-28 $70.75 $70.75 $69.75 $70.20 $64.92 110,551
2018-08-27 $70.80 $71.35 $70.40 $70.55 $65.25 141,629
2018-08-24 $70.35 $71.00 $70.03 $70.50 $65.20 174,700
2018-08-23 $70.25 $70.70 $69.80 $70.10 $64.83 88,570
2018-08-22 $70.25 $70.65 $70.00 $70.40 $65.11 64,862
2018-08-21 $69.70 $70.45 $69.70 $70.40 $65.11 126,544
2018-08-20 $69.35 $69.90 $68.70 $69.55 $64.32 108,864
2018-08-17 $68.25 $69.30 $68.10 $69.30 $64.09 142,972
2018-08-16 $68.30 $69.25 $68.30 $68.50 $63.35 155,638
2018-08-15 $69.00 $69.40 $67.70 $68.05 $62.94 174,859
2018-08-14 $68.40 $69.95 $68.40 $69.30 $64.09 217,244
2018-08-13 $69.05 $69.60 $68.45 $68.55 $63.40 116,737
2018-08-10 $68.80 $69.50 $68.25 $69.15 $63.95 102,045
2018-08-09 $69.05 $69.55 $68.75 $69.15 $63.95 184,162
2018-08-08 $67.90 $69.20 $67.85 $69.05 $63.86 104,927
2018-08-07 $67.90 $68.65 $67.90 $68.30 $63.17 146,766
2018-08-06 $67.80 $68.15 $67.30 $67.80 $62.71 72,197
2018-08-03 $68.60 $69.30 $67.35 $67.80 $62.71 96,441
2018-08-02 $67.75 $69.35 $67.00 $68.95 $63.64 99,175
2018-08-01 $67.20 $68.38 $67.10 $68.20 $62.95 147,820
2018-07-31 $68.00 $68.00 $66.60 $67.10 $61.93 201,216
2018-07-30 $67.95 $68.60 $67.50 $67.55 $62.35 175,866
2018-07-27 $69.30 $69.70 $67.90 $68.00 $62.76 165,178
2018-07-26 $68.30 $69.35 $68.30 $69.30 $63.96 165,280
2018-07-25 $67.60 $69.20 $67.60 $68.50 $63.22 282,413
2018-07-24 $69.60 $69.60 $67.05 $68.25 $62.99 343,868
2018-07-23 $69.55 $70.08 $68.80 $69.00 $63.68 312,756
2018-07-20 $69.40 $69.95 $69.20 $69.55 $64.19 108,924
2018-07-19 $68.90 $69.65 $68.25 $69.55 $64.19 127,694
2018-07-18 $67.75 $69.20 $67.50 $68.90 $63.59 149,032
2018-07-17 $68.10 $68.80 $67.55 $67.65 $62.44 72,012
2018-07-16 $67.25 $68.35 $67.25 $68.30 $63.04 81,958
2018-07-13 $67.40 $67.70 $66.50 $67.05 $61.88 103,427
2018-07-12 $69.30 $69.30 $66.80 $67.40 $62.21 218,474
2018-07-11 $68.30 $71.00 $68.15 $68.80 $63.50 162,307
2018-07-10 $69.65 $69.90 $67.90 $68.50 $63.22 147,425
2018-07-09 $68.40 $69.80 $68.40 $69.70 $64.33 133,802
2018-07-06 $67.55 $68.50 $67.10 $68.15 $62.90 111,576
2018-07-05 $67.65 $67.75 $66.95 $67.55 $62.35 141,089
2018-07-03 $67.80 $68.05 $67.25 $67.40 $62.21 66,692
2018-07-02 $66.40 $67.80 $66.40 $67.80 $62.58 136,942
2018-06-29 $67.40 $68.20 $66.60 $66.80 $61.65 238,357
2018-06-28 $67.40 $67.80 $66.70 $67.00 $61.84 183,795
2018-06-27 $68.40 $68.55 $67.05 $67.15 $61.98 233,269
2018-06-26 $69.00 $69.10 $68.10 $68.50 $63.22 184,562
2018-06-25 $70.05 $70.20 $68.70 $69.15 $63.82 190,279
2018-06-22 $70.70 $71.05 $69.40 $70.45 $65.02 697,925
2018-06-21 $70.95 $71.00 $69.75 $70.25 $64.84 242,957
2018-06-20 $71.55 $71.75 $71.05 $71.10 $65.62 129,608
2018-06-19 $70.15 $71.80 $70.10 $71.20 $65.71 223,194
2018-06-18 $70.70 $71.95 $70.35 $70.75 $65.30 249,909
2018-06-15 $71.45 $72.10 $70.85 $71.25 $65.76 511,179
2018-06-14 $73.60 $73.60 $71.25 $71.80 $66.27 362,081
2018-06-13 $73.85 $74.80 $73.35 $73.65 $67.98 285,854
2018-06-12 $75.50 $75.95 $73.54 $73.90 $68.21 225,882
2018-06-11 $76.00 $76.33 $75.00 $75.25 $69.45 170,703
2018-06-08 $76.25 $76.55 $75.78 $75.95 $70.10 205,126
2018-06-07 $77.40 $77.55 $76.15 $76.30 $70.42 185,839
2018-06-06 $76.70 $77.25 $75.85 $77.15 $71.21 232,838
2018-06-05 $77.00 $77.40 $75.95 $76.45 $70.56 221,499
2018-06-04 $76.05 $77.45 $76.05 $77.20 $71.25 182,554
2018-06-01 $75.90 $76.85 $75.28 $75.90 $70.05 138,025
2018-05-31 $75.25 $76.00 $74.65 $75.25 $69.45 252,435
2018-05-30 $73.70 $75.05 $73.30 $74.70 $68.94 269,198
2018-05-29 $73.80 $73.95 $72.20 $73.15 $67.51 234,726
2018-05-25 $75.00 $75.15 $74.20 $74.30 $68.58 233,850
2018-05-24 $74.35 $74.85 $72.85 $74.80 $69.04 457,732
2018-05-23 $76.05 $76.45 $72.75 $74.25 $68.53 746,331
2018-05-22 $78.95 $79.00 $77.60 $77.80 $71.81 104,112
2018-05-21 $77.50 $78.90 $77.50 $78.60 $72.54 102,149
2018-05-18 $77.95 $77.95 $77.30 $77.55 $71.57 54,623
2018-05-17 $77.25 $77.90 $76.40 $77.70 $71.71 93,771
2018-05-16 $76.60 $77.80 $76.40 $77.20 $71.25 100,044
2018-05-15 $76.20 $77.10 $76.00 $76.60 $70.70 85,510
2018-05-14 $76.85 $77.35 $75.55 $76.50 $70.61 87,221
2018-05-11 $76.50 $77.72 $76.15 $76.90 $70.97 79,888
2018-05-10 $75.75 $76.85 $75.15 $76.25 $70.37 176,124
2018-05-09 $74.90 $76.50 $73.95 $76.05 $70.19 163,297
2018-05-08 $74.40 $75.50 $74.40 $74.90 $69.13 157,601
2018-05-07 $74.00 $75.00 $72.28 $74.65 $68.90 167,909
2018-05-04 $71.80 $74.10 $71.30 $73.90 $68.21 127,915
2018-05-03 $72.05 $72.50 $71.40 $72.05 $66.37 76,075
2018-05-02 $71.70 $73.25 $71.15 $72.45 $66.74 87,110
2018-05-01 $71.20 $72.10 $70.30 $71.90 $66.23 81,305
2018-04-30 $73.65 $74.10 $71.40 $71.40 $65.77 107,019
2018-04-27 $73.15 $74.10 $73.05 $73.50 $67.71 56,184
2018-04-26 $72.80 $73.45 $72.57 $73.10 $67.34 126,424
2018-04-25 $71.40 $72.90 $71.20 $72.50 $66.79 143,635
2018-04-24 $69.00 $74.90 $68.00 $71.35 $65.73 235,323
2018-04-23 $72.20 $72.75 $71.65 $72.05 $66.37 126,515
2018-04-20 $71.65 $73.15 $71.55 $72.15 $66.46 107,902
2018-04-19 $69.75 $71.80 $69.75 $71.60 $65.96 141,355
2018-04-18 $70.15 $70.75 $69.60 $69.75 $64.25 90,452
2018-04-17 $71.10 $71.45 $69.80 $70.10 $64.58 160,769
2018-04-16 $71.10 $71.40 $70.20 $70.70 $65.13 101,851
2018-04-13 $72.85 $72.85 $70.30 $70.70 $65.13 171,767
2018-04-12 $71.05 $72.45 $69.00 $72.30 $66.60 82,968
2018-04-11 $70.35 $70.80 $69.85 $70.50 $64.94 59,669
2018-04-10 $70.45 $72.05 $69.85 $70.70 $65.13 222,581
2018-04-09 $70.50 $71.63 $69.25 $69.35 $63.89 115,191
2018-04-06 $71.50 $71.50 $69.30 $70.00 $64.48 70,769
2018-04-05 $72.00 $72.20 $71.20 $72.00 $66.33 74,071
2018-04-04 $69.60 $71.70 $69.50 $71.45 $65.82 84,559
2018-04-03 $69.95 $70.90 $69.43 $70.50 $64.94 102,694
2018-04-02 $70.40 $71.00 $68.30 $69.45 $63.98 101,163
2018-03-29 $70.20 $71.40 $69.85 $70.70 $65.13 89,936
2018-03-28 $69.90 $70.60 $68.85 $69.90 $64.39 96,081
2018-03-27 $71.00 $71.55 $69.15 $69.70 $64.21 132,562
2018-03-26 $69.50 $71.20 $69.03 $70.65 $65.08 106,174
2018-03-23 $71.65 $71.65 $68.20 $68.20 $62.83 249,645
2018-03-22 $72.90 $73.40 $71.15 $71.50 $65.87 162,372
2018-03-21 $73.45 $74.20 $72.92 $73.60 $67.80 205,422
2018-03-20 $73.05 $73.40 $72.35 $73.25 $67.48 193,253
2018-03-19 $73.20 $73.30 $71.53 $73.10 $67.34 185,329
2018-03-16 $72.15 $73.80 $71.95 $73.30 $67.52 420,359
2018-03-15 $72.35 $72.55 $71.40 $72.30 $66.60 161,625
2018-03-14 $73.60 $74.65 $72.25 $72.35 $66.65 241,161
2018-03-13 $73.50 $74.05 $71.35 $73.25 $67.48 177,317
2018-03-12 $74.30 $74.30 $72.70 $73.10 $67.34 253,122
2018-03-09 $73.65 $74.80 $73.20 $74.40 $68.54 205,732
2018-03-08 $75.30 $75.35 $72.80 $73.10 $67.34 170,041
2018-03-07 $73.55 $75.80 $73.40 $75.20 $69.27 125,331
2018-03-06 $72.90 $74.45 $71.75 $74.20 $68.35 131,232
2018-03-05 $72.15 $73.10 $70.65 $72.40 $66.70 137,774
2018-03-02 $70.55 $72.85 $70.05 $72.65 $66.93 81,071
2018-03-01 $70.15 $71.75 $69.65 $71.20 $65.59 90,626
2018-02-28 $71.70 $72.55 $70.10 $70.20 $64.67 89,869
2018-02-27 $73.30 $74.15 $71.50 $71.55 $65.91 80,957
2018-02-26 $72.90 $73.40 $71.90 $73.40 $67.62 68,041
2018-02-23 $71.45 $72.60 $71.00 $72.60 $66.88 95,383
2018-02-22 $74.20 $74.20 $71.00 $71.30 $65.68 133,450
2018-02-21 $74.00 $75.65 $73.55 $73.95 $68.12 121,571
2018-02-20 $74.20 $74.65 $73.40 $73.85 $68.03 115,157
2018-02-16 $72.15 $74.60 $72.15 $74.40 $68.54 133,043
2018-02-15 $72.35 $72.65 $71.45 $72.55 $66.83 101,700
2018-02-14 $69.65 $71.85 $68.75 $71.75 $66.10 172,266
2018-02-13 $68.65 $70.45 $67.55 $70.15 $64.62 112,242
2018-02-12 $69.15 $69.85 $68.50 $69.10 $63.66 182,893
2018-02-09 $68.80 $70.00 $67.30 $68.85 $63.42 136,553
2018-02-08 $71.25 $71.25 $68.00 $68.00 $62.53 62,939
2018-02-07 $70.90 $71.30 $69.75 $70.90 $65.20 104,417
2018-02-06 $67.40 $71.50 $67.10 $71.00 $65.29 259,731
2018-02-05 $70.90 $72.00 $67.50 $68.75 $63.22 101,506
2018-02-02 $72.20 $73.00 $71.60 $71.80 $66.03 98,481
2018-02-01 $71.80 $72.55 $71.20 $72.50 $66.67 132,953
2018-01-31 $72.55 $73.40 $71.61 $71.75 $65.98 151,267
2018-01-30 $74.75 $74.75 $71.65 $72.40 $66.58 128,430
2018-01-29 $73.20 $74.15 $73.05 $73.30 $67.41 80,053
2018-01-26 $74.45 $74.65 $73.20 $73.25 $67.36 117,502
2018-01-25 $75.95 $75.95 $73.90 $74.25 $68.28 75,825
2018-01-24 $74.60 $75.95 $73.85 $75.55 $69.48 200,680
2018-01-23 $74.40 $74.85 $73.95 $74.25 $68.28 94,318
2018-01-22 $74.65 $74.65 $73.65 $74.50 $68.51 137,019
2018-01-19 $72.00 $74.55 $72.00 $74.50 $68.51 139,877
2018-01-18 $72.35 $72.85 $72.05 $72.25 $66.44 374,074
2018-01-17 $72.95 $73.03 $71.89 $72.45 $66.63 79,847
2018-01-16 $73.65 $74.70 $71.27 $72.80 $66.95 69,690
2018-01-12 $72.65 $73.50 $72.60 $73.20 $67.31 50,430
2018-01-11 $71.05 $72.45 $70.85 $72.30 $66.49 88,051
2018-01-10 $69.95 $71.90 $69.78 $70.75 $65.06 62,582
2018-01-09 $69.40 $70.90 $69.40 $69.90 $64.28 98,865
2018-01-08 $69.25 $69.40 $68.55 $69.35 $63.77 50,403
2018-01-05 $69.00 $69.35 $68.75 $69.10 $63.54 91,720
2018-01-04 $68.80 $69.40 $68.63 $68.90 $63.36 88,828
2018-01-03 $67.35 $68.45 $66.18 $68.25 $62.76 89,399
2018-01-02 $68.05 $68.05 $65.50 $67.30 $61.89 93,697
2017-12-29 $67.75 $68.50 $67.40 $67.60 $62.16 101,067
2017-12-28 $67.50 $68.13 $67.30 $67.70 $62.26 76,718
2017-12-27 $68.25 $68.30 $67.35 $67.45 $62.03 236,351
2017-12-26 $68.90 $69.10 $68.10 $68.20 $62.72 77,406
2017-12-22 $69.65 $70.40 $68.85 $69.00 $63.45 91,328
2017-12-21 $69.25 $70.15 $69.25 $69.70 $64.10 81,679
2017-12-20 $70.50 $71.10 $69.25 $69.30 $63.73 56,507
2017-12-19 $70.75 $71.00 $69.90 $69.95 $64.33 78,316
2017-12-18 $70.50 $72.28 $70.25 $70.50 $64.83 86,147
2017-12-15 $67.80 $70.33 $67.80 $69.90 $64.28 214,995
2017-12-14 $68.70 $69.05 $67.35 $67.80 $62.35 93,059
2017-12-13 $68.65 $69.40 $68.25 $68.50 $62.99 114,697
2017-12-12 $68.10 $68.85 $67.60 $68.55 $63.04 58,573
2017-12-11 $68.55 $68.95 $67.70 $67.90 $62.44 46,522
2017-12-08 $69.20 $69.55 $68.40 $68.55 $63.04 62,285
2017-12-07 $68.15 $69.55 $68.15 $68.90 $63.36 67,793
2017-12-06 $68.05 $69.10 $67.78 $68.35 $62.85 49,460
2017-12-05 $69.55 $69.94 $68.20 $68.20 $62.72 122,087
2017-12-04 $70.00 $70.75 $69.30 $69.35 $63.77 181,670
2017-12-01 $69.10 $69.15 $66.60 $68.95 $63.41 183,854
2017-11-30 $69.55 $70.45 $68.80 $68.90 $63.36 290,901
2017-11-29 $65.45 $69.20 $65.35 $68.65 $63.13 655,127
2017-11-28 $64.13 $66.80 $64.13 $66.65 $61.29 105,737
2017-11-27 $63.85 $64.65 $63.85 $64.05 $58.90 57,750
2017-11-24 $64.30 $64.65 $63.70 $63.85 $58.72 37,185
2017-11-22 $64.25 $64.45 $63.95 $64.00 $58.85 66,733
2017-11-21 $64.50 $65.30 $64.05 $64.30 $59.13 54,589
2017-11-20 $63.85 $64.52 $63.40 $64.20 $59.04 71,882
2017-11-17 $62.70 $63.90 $62.08 $63.85 $58.72 63,606
2017-11-16 $63.40 $63.70 $61.98 $63.10 $58.03 65,711
2017-11-15 $62.30 $63.25 $62.10 $62.95 $57.89 64,958
2017-11-14 $61.75 $62.95 $61.75 $62.85 $57.80 65,678
2017-11-13 $60.65 $62.10 $60.00 $62.00 $57.02 74,189
2017-11-10 $61.20 $61.55 $60.55 $61.15 $56.23 85,418
2017-11-09 $62.23 $62.65 $61.15 $61.20 $56.28 83,101
2017-11-08 $62.70 $63.25 $61.30 $62.35 $57.34 1,982,070
2017-11-07 $64.80 $64.85 $62.50 $63.10 $58.03 93,979
2017-11-06 $64.40 $65.30 $64.35 $64.80 $59.59 80,405
2017-11-03 $64.05 $65.30 $62.80 $64.50 $59.31 108,330
2017-11-02 $61.85 $64.25 $61.70 $64.00 $58.76 318,230
2017-11-01 $63.25 $63.60 $61.50 $62.05 $56.97 54,097
2017-10-31 $64.05 $64.20 $62.80 $62.90 $57.75 103,864
2017-10-30 $64.45 $65.30 $63.75 $64.05 $58.81 173,172
2017-10-27 $64.35 $65.15 $63.85 $64.65 $59.36 132,649
2017-10-26 $64.00 $65.20 $63.85 $63.95 $58.72 149,169
2017-10-25 $63.70 $64.40 $63.50 $64.05 $58.81 165,984
2017-10-24 $62.00 $64.50 $61.55 $64.10 $58.86 419,628
2017-10-23 $61.35 $61.35 $60.70 $60.95 $55.96 81,311
2017-10-20 $61.50 $61.75 $60.95 $61.05 $56.05 116,638
2017-10-19 $60.10 $61.20 $59.80 $61.05 $56.05 88,898
2017-10-18 $60.00 $60.75 $59.85 $60.30 $55.37 109,770
2017-10-17 $60.80 $61.05 $59.75 $59.85 $54.95 76,269
2017-10-16 $60.55 $61.45 $60.45 $60.95 $55.96 51,834
2017-10-13 $61.30 $61.30 $60.06 $60.60 $55.64 116,163
2017-10-12 $61.30 $61.50 $61.04 $61.30 $56.28 102,758
2017-10-11 $61.85 $61.85 $61.10 $61.35 $56.33 68,992
2017-10-10 $61.25 $61.80 $61.10 $61.80 $56.74 92,405
2017-10-09 $61.20 $61.20 $60.65 $60.95 $55.96 40,796
2017-10-06 $60.70 $61.25 $60.45 $60.90 $55.92 72,189
2017-10-05 $60.95 $61.50 $59.25 $60.65 $55.69 237,791
2017-10-04 $60.25 $61.50 $59.80 $60.85 $55.87 170,818
2017-10-03 $60.20 $60.50 $59.55 $60.20 $55.27 96,384
2017-10-02 $60.40 $60.60 $59.40 $60.10 $55.18 103,970
2017-09-29 $60.15 $60.85 $58.95 $60.30 $55.37 223,303
2017-09-28 $60.85 $62.05 $59.90 $60.15 $55.23 222,853
2017-09-27 $60.00 $61.90 $59.71 $60.90 $55.92 137,170
2017-09-26 $59.25 $59.68 $58.60 $59.55 $54.68 108,911
2017-09-25 $58.15 $59.45 $58.15 $59.25 $54.40 121,952
2017-09-22 $57.85 $58.75 $56.55 $58.65 $53.85 104,446
2017-09-21 $57.65 $58.50 $57.30 $58.10 $53.35 62,467
2017-09-20 $57.20 $58.15 $56.60 $57.70 $52.98 83,478
2017-09-19 $57.00 $57.50 $57.00 $57.20 $52.52 75,629
2017-09-18 $56.50 $57.50 $55.95 $57.15 $52.47 123,355
2017-09-15 $57.45 $57.50 $51.70 $56.45 $51.83 280,922
2017-09-14 $57.60 $57.90 $57.15 $57.35 $52.66 125,413
2017-09-13 $56.25 $57.79 $56.25 $57.60 $52.89 143,542
2017-09-12 $55.05 $56.33 $55.05 $56.30 $51.69 187,161
2017-09-11 $54.30 $56.20 $54.30 $55.00 $50.50 219,523
2017-09-08 $52.95 $53.95 $51.70 $53.50 $49.12 330,967
2017-09-07 $54.90 $54.90 $52.85 $52.95 $48.62 81,079
2017-09-06 $55.05 $55.65 $54.85 $55.10 $50.59 90,571
2017-09-05 $55.90 $55.95 $54.65 $54.80 $50.32 68,857
2017-09-01 $55.75 $56.13 $55.70 $55.95 $51.37 104,198
2017-08-31 $56.20 $56.20 $55.45 $55.65 $51.10 57,884
2017-08-30 $56.15 $56.40 $55.60 $55.85 $51.28 31,165
2017-08-29 $56.30 $56.35 $55.75 $55.95 $51.37 56,084
2017-08-28 $57.70 $58.60 $56.40 $56.90 $52.24 70,474
2017-08-25 $57.30 $60.03 $56.85 $57.45 $52.75 36,028
2017-08-24 $56.70 $57.20 $56.25 $57.00 $52.34 44,532
2017-08-23 $55.50 $56.63 $55.50 $56.45 $51.83 35,403
2017-08-22 $55.95 $56.25 $55.70 $56.05 $51.46 36,384
2017-08-21 $55.50 $56.35 $55.10 $55.65 $51.10 48,299
2017-08-18 $55.20 $55.95 $55.20 $55.65 $51.10 105,836
2017-08-17 $57.30 $58.05 $55.53 $55.80 $51.23 62,202
2017-08-16 $57.75 $58.35 $57.20 $57.40 $52.70 28,927
2017-08-15 $59.00 $59.05 $57.60 $57.75 $53.02 53,030
2017-08-14 $57.95 $58.60 $57.65 $58.40 $53.62 83,456
2017-08-11 $58.00 $58.20 $56.65 $57.25 $52.57 62,628
2017-08-10 $58.75 $58.90 $57.60 $57.70 $52.98 80,087
2017-08-09 $60.85 $60.95 $58.45 $59.10 $54.26 167,102
2017-08-08 $61.30 $62.40 $60.85 $61.35 $56.33 74,222
2017-08-07 $61.80 $61.90 $61.25 $61.45 $56.42 65,786
2017-08-04 $61.75 $62.20 $60.50 $61.85 $56.79 87,350
2017-08-03 $61.20 $61.60 $60.80 $61.55 $56.51 85,377
2017-08-02 $60.65 $61.50 $60.10 $61.35 $56.24 94,192
2017-08-01 $60.75 $60.85 $60.06 $60.60 $55.55 92,365
2017-07-31 $60.35 $60.95 $60.05 $60.35 $55.32 101,166
2017-07-28 $59.95 $60.35 $59.25 $60.10 $55.09 94,533
2017-07-27 $60.20 $60.90 $59.15 $60.00 $55.00 88,162
2017-07-26 $60.60 $61.20 $59.45 $60.20 $55.18 162,802
2017-07-25 $58.45 $60.10 $57.40 $59.85 $54.86 243,434
2017-07-24 $57.60 $58.80 $57.60 $58.65 $53.76 105,697
2017-07-21 $58.40 $58.45 $57.40 $57.50 $52.71 47,210
2017-07-20 $58.60 $59.05 $58.15 $58.30 $53.44 26,344
2017-07-19 $58.85 $59.50 $58.00 $58.55 $53.67 35,676
2017-07-18 $58.25 $58.90 $57.88 $58.50 $53.63 27,768
2017-07-17 $58.85 $59.60 $57.95 $58.80 $53.90 51,036
2017-07-14 $58.60 $59.30 $58.31 $58.90 $53.99 54,194
2017-07-13 $59.80 $59.95 $58.83 $59.45 $54.50 42,203
2017-07-12 $58.80 $59.75 $58.70 $59.65 $54.68 63,744
2017-07-11 $59.30 $59.45 $58.25 $58.90 $53.99 42,475
2017-07-10 $59.85 $59.95 $59.08 $59.15 $54.22 69,935
2017-07-07 $59.95 $60.10 $58.80 $59.95 $54.96 63,272
2017-07-06 $59.90 $60.45 $58.96 $59.40 $54.45 103,136
2017-07-05 $60.55 $60.55 $59.15 $59.95 $54.96 53,599
2017-07-03 $59.85 $60.95 $59.70 $60.50 $55.46 74,095
2017-06-30 $59.90 $60.05 $59.08 $59.50 $54.54 103,498
2017-06-29 $59.35 $60.35 $58.68 $59.75 $54.77 108,095
2017-06-28 $58.65 $59.25 $58.40 $58.85 $53.95 103,804
2017-06-27 $58.90 $59.25 $58.05 $58.35 $53.49 128,561
2017-06-26 $57.00 $59.10 $56.75 $58.55 $53.67 191,357
2017-06-23 $56.15 $56.45 $54.55 $54.85 $50.28 496,613
2017-06-22 $56.60 $56.68 $55.25 $55.95 $51.29 106,657
2017-06-21 $57.50 $57.50 $56.55 $56.85 $52.11 75,590
2017-06-20 $58.55 $58.55 $57.10 $57.30 $52.53 58,246
2017-06-19 $58.90 $59.85 $58.20 $58.80 $53.90 90,069
2017-06-16 $57.20 $59.05 $57.15 $58.65 $53.76 224,359
2017-06-15 $59.15 $59.68 $57.30 $57.70 $52.89 100,315
2017-06-14 $59.40 $59.80 $57.90 $59.70 $54.73 95,924
2017-06-13 $60.40 $60.50 $59.55 $59.95 $54.96 74,504
2017-06-12 $60.20 $61.25 $59.20 $60.00 $55.00 110,552
2017-06-09 $60.50 $61.55 $59.80 $60.10 $55.09 176,455
2017-06-08 $57.80 $60.85 $57.80 $59.95 $54.96 90,721
2017-06-07 $57.00 $58.20 $57.00 $57.75 $52.94 86,933
2017-06-06 $56.40 $57.50 $55.65 $56.70 $51.98 78,302
2017-06-05 $57.75 $57.95 $56.85 $57.05 $52.30 79,169
2017-06-02 $57.05 $58.20 $57.05 $57.75 $52.94 81,894
2017-06-01 $56.55 $57.60 $55.60 $57.45 $52.66 81,926
2017-05-31 $57.20 $57.20 $55.45 $56.10 $51.43 158,054
2017-05-30 $58.35 $58.90 $56.65 $57.15 $52.39 67,739
2017-05-26 $59.00 $59.45 $58.25 $58.65 $53.76 77,935
2017-05-25 $59.45 $59.80 $58.75 $59.10 $54.18 58,753
2017-05-24 $59.70 $59.70 $58.45 $59.25 $54.31 46,210
2017-05-23 $57.95 $59.95 $57.85 $59.70 $54.73 65,196
2017-05-22 $59.00 $59.15 $57.20 $57.95 $53.12 98,896
2017-05-19 $59.55 $60.45 $58.40 $58.65 $53.76 92,038
2017-05-18 $58.60 $59.95 $58.45 $59.65 $54.68 58,616
2017-05-17 $59.95 $60.50 $57.14 $58.90 $53.99 91,802
2017-05-16 $61.00 $61.65 $60.60 $61.55 $56.42 53,132
2017-05-15 $59.80 $61.10 $59.80 $61.00 $55.92 79,839
2017-05-12 $60.30 $61.05 $58.85 $59.80 $54.82 101,222
2017-05-11 $60.10 $60.85 $59.35 $60.75 $55.69 117,193
2017-05-10 $59.90 $60.70 $59.70 $60.45 $55.41 74,660
2017-05-09 $61.85 $61.91 $59.69 $60.15 $55.14 104,854
2017-05-08 $60.60 $61.55 $60.20 $61.55 $56.42 89,749
2017-05-05 $61.10 $61.15 $59.75 $60.70 $55.64 56,267
2017-05-04 $61.30 $61.60 $59.75 $60.70 $55.64 53,479
2017-05-03 $60.00 $61.35 $59.95 $61.05 $55.87 96,399
2017-05-02 $61.85 $61.85 $59.95 $60.30 $55.19 63,877
2017-05-01 $60.50 $62.75 $60.50 $62.00 $56.74 97,327
2017-04-28 $62.55 $62.93 $59.90 $60.15 $55.05 206,320
2017-04-27 $63.30 $63.30 $62.03 $62.20 $56.92 49,792
2017-04-26 $64.30 $64.70 $62.90 $63.00 $57.66 110,736
2017-04-25 $62.50 $64.35 $62.50 $64.30 $58.85 109,893
2017-04-24 $61.45 $63.15 $61.05 $63.00 $57.66 120,302
2017-04-21 $61.60 $62.00 $59.85 $59.90 $54.82 76,408
2017-04-20 $60.40 $62.15 $59.95 $62.05 $56.79 69,745
2017-04-19 $60.45 $60.95 $59.80 $60.20 $55.09 35,355
2017-04-18 $58.60 $60.35 $58.40 $60.00 $54.91 67,259
2017-04-17 $58.40 $59.15 $57.90 $58.95 $53.95 91,220
2017-04-13 $59.40 $59.85 $58.25 $58.25 $53.31 65,646
2017-04-12 $60.80 $61.00 $59.30 $59.75 $54.68 45,236
2017-04-11 $59.85 $61.30 $59.50 $61.15 $55.96 64,864
2017-04-10 $60.90 $61.55 $59.95 $60.30 $55.19 36,435
2017-04-07 $60.40 $61.28 $60.05 $60.95 $55.78 53,469
2017-04-06 $61.20 $61.75 $60.35 $60.80 $55.64 82,075
2017-04-05 $64.40 $65.30 $61.05 $61.10 $55.92 84,739
2017-04-04 $63.10 $63.90 $62.90 $63.70 $58.30 63,649
2017-04-03 $64.30 $64.30 $62.30 $63.30 $57.93 74,713
2017-03-31 $64.45 $64.95 $63.25 $64.30 $58.85 111,914
2017-03-30 $60.85 $64.40 $60.85 $64.40 $58.94 94,465
2017-03-29 $61.15 $61.45 $60.30 $60.65 $55.51 36,644
2017-03-28 $60.25 $61.55 $59.65 $61.25 $56.05 42,213
2017-03-27 $60.55 $60.65 $58.89 $60.25 $55.14 68,966
2017-03-24 $60.01 $62.50 $60.01 $62.15 $56.88 103,207
2017-03-23 $59.00 $61.00 $58.79 $60.05 $54.96 89,712
2017-03-22 $59.45 $60.80 $58.35 $59.20 $54.18 127,178
2017-03-21 $66.25 $66.25 $60.05 $60.05 $54.96 173,510
2017-03-20 $66.05 $66.40 $65.20 $66.00 $60.40 101,112
2017-03-17 $65.10 $66.70 $64.75 $66.50 $60.86 290,720
2017-03-16 $63.60 $65.10 $63.50 $64.90 $59.40 116,384
2017-03-15 $63.50 $63.85 $63.05 $63.10 $57.75 91,262
2017-03-14 $62.90 $63.45 $62.43 $63.35 $57.98 83,874
2017-03-13 $62.00 $63.35 $61.96 $63.15 $57.79 81,056
2017-03-10 $63.00 $63.00 $61.25 $62.20 $56.92 78,811
2017-03-09 $62.25 $63.10 $62.05 $62.50 $57.20 87,968
2017-03-08 $62.55 $62.90 $61.27 $62.15 $56.88 74,363
2017-03-07 $61.45 $63.20 $61.45 $62.05 $56.79 38,030
2017-03-06 $62.50 $63.30 $61.85 $63.25 $57.89 74,062
2017-03-03 $62.30 $63.00 $62.30 $62.85 $57.52 44,573
2017-03-02 $64.30 $64.30 $61.60 $62.35 $57.06 76,929
2017-03-01 $64.25 $64.80 $62.67 $64.55 $59.07 112,035
2017-02-28 $63.90 $64.10 $62.70 $63.30 $57.93 156,731
2017-02-27 $63.80 $64.30 $62.75 $64.10 $58.66 104,380
2017-02-24 $63.25 $64.15 $63.25 $63.95 $58.53 57,534
2017-02-23 $64.20 $64.20 $63.10 $64.05 $58.62 61,786
2017-02-22 $63.30 $64.25 $63.30 $64.10 $58.66 56,499
2017-02-21 $65.65 $65.95 $63.50 $63.80 $58.39 154,694
2017-02-17 $66.30 $66.55 $66.00 $66.30 $60.68 116,377
2017-02-16 $65.85 $66.85 $65.30 $66.70 $61.04 133,207
2017-02-15 $66.00 $66.50 $65.40 $65.80 $60.22 67,881
2017-02-14 $65.20 $66.30 $64.55 $66.00 $60.40 103,590
2017-02-13 $64.85 $65.95 $64.50 $65.35 $59.81 144,402
2017-02-10 $64.60 $64.75 $63.90 $64.50 $59.03 73,189
2017-02-09 $63.75 $64.53 $63.10 $64.15 $58.71 96,544
2017-02-08 $63.05 $63.55 $62.55 $63.40 $58.02 119,783
2017-02-07 $63.80 $63.85 $62.85 $63.70 $58.30 64,048
2017-02-06 $63.15 $64.00 $63.15 $63.55 $58.16 76,028
2017-02-03 $63.20 $63.85 $62.85 $63.70 $58.30 98,400
2017-02-02 $62.80 $62.95 $62.25 $62.50 $57.20 63,074
2017-02-01 $62.90 $63.95 $62.10 $63.45 $57.98 61,881
2017-01-31 $61.85 $62.70 $61.48 $62.15 $56.79 70,314
2017-01-30 $63.60 $64.00 $61.95 $62.10 $56.74 69,450
2017-01-27 $64.30 $64.40 $62.95 $64.05 $58.52 73,668
2017-01-26 $63.65 $64.80 $62.40 $64.30 $58.75 88,116
2017-01-25 $63.00 $63.80 $62.73 $63.65 $58.16 65,295
2017-01-24 $60.95 $62.75 $60.85 $62.40 $57.02 43,364
2017-01-23 $60.25 $61.10 $59.60 $60.70 $55.46 43,199
2017-01-20 $60.35 $61.25 $60.25 $60.45 $55.23 44,468
2017-01-19 $60.90 $61.00 $60.30 $60.35 $55.14 30,726
2017-01-18 $60.95 $61.50 $60.45 $61.00 $55.74 44,907
2017-01-17 $61.55 $61.55 $60.15 $60.60 $55.37 42,188
2017-01-13 $62.10 $63.85 $61.36 $62.20 $56.83 53,413
2017-01-12 $62.85 $62.85 $60.75 $61.70 $56.38 44,215
2017-01-11 $62.50 $63.40 $61.68 $63.30 $57.84 57,641
2017-01-10 $61.15 $62.75 $60.05 $62.60 $57.20 50,923
2017-01-09 $61.75 $61.75 $60.65 $60.85 $55.60 56,522
2017-01-06 $62.60 $63.05 $61.70 $62.20 $56.83 35,265
2017-01-05 $63.20 $63.75 $61.75 $62.20 $56.83 37,252
2017-01-04 $62.60 $63.70 $61.90 $63.20 $57.75 81,830
2017-01-03 $63.50 $63.50 $61.75 $62.00 $56.65 64,102
2016-12-30 $62.50 $62.70 $61.80 $62.40 $57.02 51,396
2016-12-29 $62.25 $62.85 $62.05 $62.35 $56.97 35,055
2016-12-28 $63.40 $63.55 $62.20 $62.85 $57.43 50,984
2016-12-27 $63.10 $63.95 $62.66 $63.35 $57.88 42,770
2016-12-23 $63.25 $63.50 $62.45 $62.95 $57.52 31,746
2016-12-22 $62.75 $63.75 $62.70 $63.10 $57.66 53,830
2016-12-21 $63.80 $63.80 $62.70 $62.80 $57.38 45,928
2016-12-20 $63.20 $64.00 $62.99 $63.75 $58.25 77,477
2016-12-19 $62.30 $63.00 $61.35 $62.95 $57.52 79,984
2016-12-16 $61.55 $63.25 $61.30 $62.25 $56.88 340,918
2016-12-15 $62.00 $63.00 $60.80 $62.20 $56.83 179,246
2016-12-14 $61.80 $63.50 $61.40 $61.75 $56.42 84,346
2016-12-13 $62.00 $63.20 $61.60 $62.35 $56.97 83,829
2016-12-12 $64.70 $65.20 $61.90 $62.10 $56.74 94,674
2016-12-09 $65.00 $65.38 $63.50 $64.85 $59.25 105,776
2016-12-08 $63.35 $65.65 $63.35 $64.65 $59.07 247,744
2016-12-07 $63.60 $63.60 $62.75 $63.00 $57.56 101,808
2016-12-06 $63.10 $64.00 $62.90 $63.20 $57.75 82,251
2016-12-05 $62.45 $63.64 $61.93 $62.90 $57.47 89,169
2016-12-02 $63.00 $63.00 $61.70 $62.30 $56.92 84,420
2016-12-01 $60.30 $63.00 $59.43 $63.00 $57.56 139,624
2016-11-30 $60.00 $60.78 $59.35 $60.10 $54.91 112,494
2016-11-29 $59.75 $60.00 $59.10 $59.80 $54.64 75,167
2016-11-28 $60.40 $60.45 $59.33 $59.85 $54.69 140,192
2016-11-25 $60.00 $60.40 $59.70 $60.20 $55.01 80,497
2016-11-23 $58.15 $60.00 $58.15 $60.00 $54.82 279,154
2016-11-22 $54.90 $58.80 $54.35 $58.20 $53.18 437,655
2016-11-21 $54.35 $54.75 $53.80 $54.55 $49.84 62,160
2016-11-18 $52.95 $54.20 $52.65 $53.95 $49.30 88,422
2016-11-17 $53.60 $54.40 $52.82 $53.10 $48.52 67,530