Intertek Group plc (IKTSY) Exchange: PINK

  1. Overview
  2. Intertek Group plc (IKTSY)

Data as of May 6, 2024

$61.83 ($0.16) 0.27%

Intertek Group plc - Daily Information
Click for more stock information on Intertek Group plc.
Daily Information Data
Date May 6, 2024
Open $61.67
Previous Close $61.83
High $61.83
Low $61.61
Adjusted Open $61.67
Previous Adjusted Close $61.83
Adjusted High $61.83
Adjusted Low $61.61

About Intertek Group plc (IKTSY)

No Description Available

Invest in Intertek Group plc (IKTSY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Intertek Group plc (IKTSY)

Date Open High Low Close Adj.Close Volume
2024-04-26 $61.67 $61.83 $61.61 $61.83 $61.83 1,591
2024-04-25 $61.35 $61.67 $61.35 $61.67 $61.67 5,256
2024-04-24 $61.84 $61.84 $61.30 $61.52 $61.52 2,513
2024-04-23 $62.25 $62.25 $62.19 $62.19 $62.19 2,398
2024-04-22 $60.87 $61.83 $60.87 $61.83 $61.83 2,520
2024-04-19 $60.58 $60.78 $60.50 $60.78 $60.78 107,426
2024-04-18 $60.26 $60.43 $59.97 $59.97 $59.97 87,619
2024-04-17 $60.57 $60.57 $60.19 $60.25 $60.25 4,161
2024-04-16 $59.90 $60.53 $59.90 $59.99 $59.99 1,910
2024-04-15 $60.84 $60.89 $60.45 $60.89 $60.89 2,882
2024-04-12 $59.66 $59.70 $59.56 $59.56 $59.56 2,932
2024-04-11 $60.40 $60.84 $60.25 $60.70 $60.70 84,937
2024-04-10 $61.43 $61.75 $60.68 $61.75 $61.75 1,309
2024-04-09 $61.76 $61.76 $61.46 $61.46 $61.46 898
2024-04-08 $61.19 $61.30 $60.89 $61.08 $61.08 3,818
2024-04-05 $61.06 $62.14 $61.05 $61.08 $61.08 3,818
2024-04-04 $62.69 $62.80 $62.49 $62.49 $62.49 2,090
2024-04-03 $62.21 $62.21 $62.21 $62.21 $62.21 1,503
2024-04-02 $62.36 $62.46 $62.21 $62.28 $62.28 730
2024-04-01 $62.28 $62.28 $62.28 $62.28 $62.28 721
2024-03-28 $63.77 $63.77 $62.96 $63.41 $63.41 2,438
2024-03-27 $63.46 $63.46 $63.28 $63.29 $63.29 1,451
2024-03-26 $62.84 $62.92 $62.84 $62.88 $62.88 1,012
2024-03-25 $62.46 $62.70 $62.46 $62.70 $62.70 1,520
2024-03-22 $61.83 $62.50 $61.69 $62.50 $62.50 2,287
2024-03-21 $62.25 $62.52 $61.91 $61.91 $61.91 1,477
2024-03-20 $62.59 $62.59 $62.59 $62.59 $62.59 651
2024-03-19 $62.06 $62.44 $61.61 $62.40 $62.40 1,968
2024-03-18 $62.67 $62.84 $61.76 $61.76 $61.76 3,400
2024-03-15 $62.70 $62.70 $61.75 $62.05 $62.05 1,859
2024-03-14 $63.50 $63.50 $63.27 $63.29 $63.29 4,048
2024-03-13 $64.49 $64.49 $64.46 $64.46 $64.46 2,245
2024-03-12 $64.17 $64.82 $64.17 $64.23 $64.23 1,456
2024-03-11 $63.78 $64.23 $63.78 $64.23 $64.23 1,456
2024-03-08 $64.43 $64.43 $64.31 $64.31 $64.31 1,241
2024-03-07 $63.92 $64.18 $63.58 $63.58 $63.58 2,128
2024-03-06 $63.38 $63.81 $63.38 $63.81 $63.81 1,181
2024-03-05 $62.20 $62.20 $62.00 $62.00 $62.00 1,414
2024-03-04 $58.18 $59.91 $58.18 $59.91 $59.91 3,793
2024-03-01 $58.97 $59.57 $58.44 $59.57 $59.57 33,319
2024-02-29 $59.42 $59.86 $59.42 $59.68 $59.68 57,324
2024-02-28 $58.60 $59.26 $58.18 $58.63 $58.63 5,338
2024-02-27 $58.78 $59.51 $58.69 $58.69 $58.69 1,393
2024-02-26 $59.27 $59.27 $58.91 $58.91 $58.91 4,118
2024-02-23 $59.47 $59.81 $59.04 $59.20 $59.20 10,175
2024-02-22 $58.50 $58.81 $58.37 $58.39 $58.39 2,111
2024-02-21 $56.88 $56.88 $56.70 $56.70 $56.70 1,658
2024-02-20 $57.72 $57.72 $56.94 $56.94 $56.94 1,349
2024-02-16 $55.34 $56.17 $55.34 $55.89 $55.89 6,622
2024-02-15 $55.51 $55.59 $55.48 $55.53 $55.53 3,313
2024-02-14 $55.81 $55.81 $55.40 $55.40 $55.40 1,173
2024-02-13 $54.61 $55.31 $54.57 $54.57 $54.57 2,065
2024-02-12 $56.10 $56.79 $55.89 $56.58 $56.58 8,703
2024-02-09 $56.86 $57.42 $56.63 $57.42 $57.42 1,586
2024-02-08 $56.09 $56.53 $55.87 $56.24 $56.24 4,715
2024-02-07 $56.00 $56.04 $55.82 $55.82 $55.82 2,945
2024-02-06 $56.46 $56.91 $56.46 $56.61 $56.61 1,481
2024-02-05 $56.45 $56.76 $56.33 $56.34 $56.34 3,121
2024-02-02 $57.20 $57.20 $56.44 $56.44 $56.44 3,245
2024-02-01 $57.41 $57.81 $57.19 $57.67 $57.67 3,856
2024-01-31 $58.11 $58.11 $57.32 $57.79 $57.79 1,848
2024-01-30 $57.33 $58.18 $56.87 $58.18 $58.18 1,994
2024-01-29 $57.51 $57.76 $56.81 $57.76 $57.76 5,554
2024-01-26 $57.05 $57.67 $56.97 $56.97 $56.97 6,776
2024-01-25 $56.24 $56.24 $55.62 $55.85 $55.85 3,728
2024-01-24 $56.93 $57.34 $56.51 $56.51 $56.51 3,342
2024-01-23 $56.29 $56.29 $55.77 $55.86 $55.86 3,373
2024-01-22 $55.56 $56.27 $54.70 $54.70 $54.70 4,251
2024-01-19 $55.03 $55.75 $54.77 $55.47 $55.47 4,367
2024-01-18 $54.98 $55.18 $54.43 $55.18 $55.18 2,083
2024-01-17 $54.58 $54.58 $53.50 $54.30 $54.30 5,124
2024-01-16 $55.41 $56.08 $54.82 $55.39 $55.39 4,641
2024-01-12 $56.40 $56.71 $56.15 $56.31 $56.31 28,763
2024-01-11 $56.01 $56.06 $55.44 $56.06 $56.06 113,145
2024-01-10 $54.28 $55.11 $54.28 $54.97 $54.97 11,449
2024-01-09 $53.49 $54.30 $53.47 $54.30 $54.30 67,692
2024-01-08 $53.39 $54.36 $53.39 $54.36 $54.36 27,486
2024-01-05 $53.55 $54.21 $53.52 $54.21 $54.21 8,644
2024-01-04 $53.85 $54.81 $53.85 $54.81 $54.81 10,667
2024-01-03 $53.47 $53.78 $53.47 $53.78 $53.78 20,373
2024-01-02 $53.34 $53.40 $52.92 $53.15 $53.15 5,112
2023-12-29 $53.14 $55.37 $53.14 $54.74 $54.74 2,438
2023-12-28 $54.02 $54.49 $54.02 $54.46 $54.46 1,933
2023-12-27 $54.39 $54.68 $54.36 $54.51 $54.51 3,773
2023-12-26 $53.11 $54.20 $52.53 $53.71 $53.71 4,143
2023-12-22 $53.08 $54.82 $53.01 $53.01 $53.01 3,029
2023-12-21 $53.83 $54.03 $53.54 $53.61 $53.61 3,549
2023-12-20 $53.73 $54.23 $53.25 $53.25 $53.25 2,971
2023-12-19 $52.21 $52.61 $52.10 $52.59 $52.59 4,913
2023-12-18 $51.67 $52.13 $51.58 $51.61 $51.61 4,302
2023-12-15 $52.04 $52.48 $51.83 $51.88 $51.88 2,890
2023-12-14 $52.55 $52.83 $52.55 $52.63 $52.63 4,026
2023-12-13 $51.03 $52.44 $51.01 $51.95 $51.95 3,673
2023-12-12 $50.79 $51.31 $50.76 $51.13 $51.13 3,896
2023-12-11 $50.58 $50.83 $50.58 $50.82 $50.82 11,267
2023-12-08 $50.59 $51.06 $50.59 $51.06 $51.06 2,395
2023-12-07 $50.69 $51.56 $50.63 $51.15 $51.15 3,329
2023-12-06 $51.34 $51.61 $50.52 $50.82 $50.82 2,755
2023-12-05 $50.74 $51.59 $50.32 $50.65 $50.65 4,546
2023-12-04 $51.81 $51.81 $50.74 $50.74 $50.74 4,470
2023-12-01 $50.79 $51.50 $50.70 $51.47 $51.47 22,561
2023-11-30 $50.30 $50.74 $50.22 $50.22 $50.22 3,438
2023-11-29 $50.45 $51.00 $50.45 $50.79 $50.79 2,136
2023-11-28 $50.62 $51.15 $50.62 $51.04 $51.04 3,777
2023-11-27 $50.60 $50.70 $50.49 $50.70 $50.70 7,091
2023-11-24 $50.21 $50.44 $50.00 $50.17 $50.17 3,585
2023-11-22 $47.99 $47.99 $47.59 $47.62 $47.62 6,636
2023-11-21 $47.84 $48.13 $47.23 $48.13 $48.13 10,244
2023-11-20 $47.39 $47.95 $47.39 $47.94 $47.94 6,161
2023-11-17 $47.73 $47.73 $47.27 $47.55 $47.55 3,733
2023-11-16 $47.40 $47.44 $46.79 $46.81 $46.81 5,760
2023-11-15 $47.41 $47.72 $47.09 $47.41 $47.41 4,312
2023-11-14 $48.06 $48.06 $47.27 $47.59 $47.59 5,393
2023-11-13 $46.75 $47.28 $46.70 $46.73 $46.73 7,124
2023-11-10 $46.71 $47.03 $46.43 $47.03 $47.03 3,355
2023-11-09 $48.24 $48.24 $46.98 $46.98 $46.98 4,911
2023-11-08 $47.58 $47.68 $47.17 $47.17 $47.17 5,550
2023-11-07 $47.90 $48.32 $47.53 $47.53 $47.53 5,349
2023-11-06 $47.54 $48.10 $47.53 $48.10 $48.10 8,961
2023-11-03 $47.05 $48.53 $47.05 $48.53 $48.53 11,559
2023-11-02 $46.48 $47.24 $46.48 $46.69 $46.69 6,395
2023-11-01 $45.98 $46.78 $45.71 $46.78 $46.78 7,820
2023-10-31 $46.72 $47.32 $46.34 $46.48 $46.48 14,510
2023-10-30 $45.80 $46.76 $45.80 $46.76 $46.76 5,006
2023-10-27 $46.14 $46.26 $45.60 $46.09 $46.09 5,736
2023-10-26 $47.28 $47.59 $46.88 $47.50 $47.50 4,957
2023-10-25 $48.65 $49.00 $48.26 $49.00 $49.00 6,223
2023-10-24 $48.79 $49.37 $48.47 $49.37 $49.37 5,680
2023-10-23 $49.53 $49.89 $49.36 $49.57 $49.57 2,502
2023-10-20 $48.99 $49.30 $48.41 $49.27 $49.27 2,965
2023-10-19 $49.94 $49.94 $49.11 $49.11 $49.11 1,948
2023-10-18 $50.09 $50.09 $50.09 $50.09 $50.09 828
2023-10-17 $50.57 $51.07 $50.48 $51.07 $51.07 2,245
2023-10-16 $50.34 $50.74 $50.25 $50.48 $50.48 13,298
2023-10-13 $51.38 $51.80 $50.87 $50.87 $50.87 6,043
2023-10-12 $51.85 $52.17 $51.41 $51.46 $51.46 1,992
2023-10-11 $51.95 $52.35 $51.74 $52.35 $52.35 2,090
2023-10-10 $51.44 $52.26 $51.44 $51.91 $51.91 3,502
2023-10-09 $50.54 $51.09 $50.51 $50.69 $50.69 2,947
2023-10-06 $50.60 $51.41 $50.60 $51.41 $51.41 2,556
2023-10-05 $50.14 $51.07 $50.01 $51.07 $51.07 5,214
2023-10-04 $49.95 $50.17 $49.31 $49.53 $49.53 4,305
2023-10-03 $49.95 $50.14 $49.74 $49.89 $49.89 10,303
2023-10-02 $49.60 $50.18 $49.21 $49.21 $49.21 3,318
2023-09-29 $50.55 $50.55 $49.92 $49.96 $49.96 2,708
2023-09-28 $49.01 $49.66 $48.95 $49.58 $49.58 10,764
2023-09-27 $49.47 $49.49 $49.29 $49.29 $49.29 2,478
2023-09-26 $49.34 $50.16 $49.09 $49.10 $49.10 12,313
2023-09-25 $49.50 $50.31 $49.50 $50.31 $50.31 2,675
2023-09-22 $49.99 $50.60 $49.63 $49.63 $49.63 2,049
2023-09-21 $51.28 $51.28 $50.50 $50.50 $50.50 2,245
2023-09-20 $51.98 $52.24 $51.98 $52.01 $52.01 1,915
2023-09-19 $51.49 $51.81 $51.42 $51.81 $51.81 1,652
2023-09-18 $52.41 $52.51 $52.41 $52.51 $52.51 864
2023-09-15 $53.27 $53.27 $52.47 $52.54 $52.54 7,391
2023-09-14 $52.37 $52.45 $51.86 $51.86 $51.86 1,732
2023-09-13 $52.36 $53.97 $52.36 $52.47 $51.99 1,390
2023-09-12 $52.08 $52.94 $52.00 $52.94 $52.45 1,128
2023-09-11 $52.50 $52.50 $52.08 $52.08 $51.60 679
2023-09-08 $52.31 $52.56 $52.31 $52.56 $52.07 942
2023-09-07 $51.70 $52.43 $51.29 $52.39 $51.91 3,753
2023-09-06 $52.25 $52.25 $51.90 $52.02 $51.54 1,797
2023-09-05 $52.44 $52.44 $52.44 $52.44 $51.96 634
2023-09-01 $52.60 $52.63 $52.44 $52.44 $51.96 6,465
2023-08-31 $52.94 $53.50 $52.85 $53.44 $52.95 1,708
2023-08-30 $52.99 $53.31 $52.99 $53.31 $52.82 772
2023-08-29 $53.34 $53.34 $52.96 $52.96 $52.47 1,484
2023-08-28 $52.85 $52.85 $52.85 $52.85 $52.36 593
2023-08-25 $52.71 $52.86 $52.09 $52.85 $52.36 1,592
2023-08-24 $52.21 $52.21 $52.10 $52.10 $51.62 1,207
2023-08-23 $51.99 $52.01 $51.87 $52.01 $51.53 2,656
2023-08-22 $51.65 $52.26 $51.36 $51.70 $51.22 3,130
2023-08-21 $51.68 $51.79 $51.59 $51.59 $51.12 1,373
2023-08-18 $51.46 $51.56 $51.46 $51.56 $51.09 823
2023-08-17 $52.76 $52.76 $52.76 $52.76 $52.28 1,485
2023-08-16 $53.24 $53.24 $53.24 $53.24 $52.75 809
2023-08-15 $53.27 $53.97 $53.04 $53.04 $52.55 1,240
2023-08-14 $54.28 $54.85 $54.28 $54.85 $54.35 1,787
2023-08-11 $54.22 $54.79 $53.90 $54.79 $54.29 2,186
2023-08-10 $55.01 $55.51 $54.98 $55.51 $55.00 1,732
2023-08-09 $54.54 $54.56 $54.54 $54.55 $54.05 3,230
2023-08-08 $54.11 $54.78 $53.98 $54.58 $54.58 3,774
2023-08-07 $54.67 $55.22 $54.41 $55.22 $55.22 1,608
2023-08-04 $54.32 $54.97 $54.32 $54.97 $54.97 794
2023-08-03 $54.18 $54.95 $54.09 $54.95 $54.95 8,719
2023-08-02 $54.41 $55.16 $54.41 $55.16 $55.16 904
2023-08-01 $55.05 $55.38 $54.99 $54.99 $54.99 679
2023-07-31 $55.98 $56.55 $55.98 $56.42 $56.42 1,049
2023-07-28 $56.77 $56.77 $56.14 $56.14 $56.14 1,048
2023-07-27 $55.18 $55.18 $55.18 $55.18 $55.18 480
2023-07-26 $54.33 $55.16 $54.33 $55.16 $55.16 1,708
2023-07-25 $54.26 $54.54 $54.04 $54.04 $54.04 1,793
2023-07-24 $54.57 $54.57 $53.98 $54.15 $54.15 9,463
2023-07-21 $54.00 $54.84 $53.95 $54.84 $54.84 3,846
2023-07-20 $54.10 $54.89 $54.03 $54.89 $54.89 18,621
2023-07-19 $54.51 $54.94 $54.25 $54.94 $54.94 14,710
2023-07-18 $53.83 $53.85 $53.75 $53.84 $53.84 19,385
2023-07-17 $53.75 $54.74 $53.75 $53.83 $53.83 35,831
2023-07-14 $54.22 $54.85 $54.22 $54.61 $54.61 4,327
2023-07-13 $53.52 $54.17 $53.52 $54.17 $54.17 2,917
2023-07-12 $52.73 $53.20 $52.73 $52.96 $52.96 1,598
2023-07-11 $51.73 $51.86 $51.73 $51.86 $51.86 1,982
2023-07-10 $51.32 $51.32 $51.32 $51.32 $51.32 469
2023-07-07 $51.28 $51.39 $51.03 $51.03 $51.03 1,043
2023-07-06 $52.09 $52.60 $51.99 $52.20 $52.20 1,918
2023-07-05 $54.31 $54.31 $53.82 $53.82 $53.82 1,750
2023-07-03 $53.88 $54.14 $53.88 $54.14 $54.14 1,372
2023-06-30 $53.98 $54.51 $53.98 $54.51 $54.51 1,590
2023-06-29 $53.70 $53.70 $53.31 $53.31 $53.31 945
2023-06-28 $54.74 $54.84 $54.43 $54.84 $54.84 2,009
2023-06-27 $54.51 $54.51 $54.51 $54.51 $54.51 918
2023-06-26 $54.44 $54.44 $54.41 $54.41 $54.41 1,009
2023-06-23 $54.48 $54.48 $54.06 $54.06 $54.06 1,420
2023-06-22 $54.36 $54.83 $54.32 $54.32 $54.32 1,594
2023-06-21 $54.97 $55.07 $54.97 $55.07 $55.07 793
2023-06-20 $55.59 $55.98 $55.48 $55.98 $55.98 1,915
2023-06-16 $56.56 $56.77 $56.56 $56.63 $56.63 1,019
2023-06-15 $56.28 $56.39 $55.84 $55.84 $55.84 2,492
2023-06-14 $55.00 $55.96 $54.99 $55.36 $55.36 40,033
2023-06-13 $55.13 $55.58 $55.13 $55.39 $55.39 7,315
2023-06-12 $54.47 $54.64 $54.25 $54.33 $54.33 1,412
2023-06-09 $53.89 $54.80 $53.51 $53.51 $53.51 2,443
2023-06-08 $54.38 $54.49 $54.26 $54.26 $54.26 3,175
2023-06-07 $55.10 $55.15 $55.10 $55.15 $55.15 855
2023-06-06 $54.09 $55.08 $54.04 $55.08 $55.08 2,715
2023-06-05 $53.61 $53.61 $53.22 $53.22 $53.22 948
2023-06-02 $53.33 $53.38 $52.95 $53.04 $53.04 1,680
2023-06-01 $52.20 $53.44 $52.20 $53.44 $53.44 1,457
2023-05-31 $52.16 $52.32 $51.59 $51.70 $51.70 1,795
2023-05-30 $52.57 $52.83 $52.13 $52.82 $52.82 4,694
2023-05-26 $52.28 $53.79 $52.28 $53.79 $53.79 1,892
2023-05-25 $53.11 $53.11 $51.93 $52.14 $52.14 1,278
2023-05-24 $53.19 $54.06 $53.19 $53.23 $52.33 1,685
2023-05-23 $52.08 $52.27 $51.86 $52.00 $51.12 4,290
2023-05-22 $51.57 $51.82 $51.55 $51.82 $51.82 5,637
2023-05-19 $51.19 $51.41 $51.19 $51.33 $51.33 2,886
2023-05-18 $50.71 $51.28 $50.71 $51.10 $51.10 5,872
2023-05-17 $50.22 $50.73 $50.22 $50.64 $50.64 1,725
2023-05-16 $51.07 $51.17 $51.02 $51.17 $51.17 2,200
2023-05-15 $51.59 $51.86 $51.59 $51.86 $51.86 3,055
2023-05-12 $51.22 $51.32 $51.21 $51.21 $51.21 1,308
2023-05-11 $51.76 $52.04 $51.76 $52.04 $52.04 1,508
2023-05-10 $52.52 $52.52 $52.38 $52.38 $52.38 1,812
2023-05-09 $53.21 $53.45 $53.21 $53.45 $53.45 1,324
2023-05-08 $54.12 $54.31 $53.69 $53.69 $53.69 1,842
2023-05-05 $52.87 $53.33 $52.87 $53.33 $53.33 1,874
2023-05-04 $52.51 $52.67 $52.45 $52.52 $52.52 3,032
2023-05-03 $52.60 $52.60 $52.23 $52.23 $52.23 1,215
2023-05-02 $51.61 $51.85 $51.58 $51.59 $51.59 4,358
2023-05-01 $52.63 $52.63 $52.15 $52.15 $52.15 3,314
2023-04-28 $51.96 $52.45 $51.92 $52.19 $52.19 4,071
2023-04-27 $51.33 $52.42 $51.33 $51.65 $51.65 3,584
2023-04-26 $51.19 $51.19 $50.98 $50.98 $50.98 1,165
2023-04-25 $51.29 $51.93 $51.29 $51.93 $51.93 3,563
2023-04-24 $51.62 $52.03 $51.42 $52.03 $52.03 3,524
2023-04-21 $51.12 $51.63 $50.92 $51.16 $51.16 2,047
2023-04-20 $51.15 $51.18 $51.13 $51.13 $51.13 2,104
2023-04-19 $51.50 $51.50 $51.50 $51.50 $51.50 1,425
2023-04-18 $51.24 $51.60 $51.06 $51.06 $51.06 6,799
2023-04-17 $50.89 $51.06 $50.56 $50.95 $50.95 25,436
2023-04-14 $50.80 $50.80 $50.28 $50.44 $50.44 1,810
2023-04-13 $50.90 $51.05 $50.90 $51.05 $51.05 2,319
2023-04-12 $50.49 $50.74 $50.49 $50.74 $50.74 2,052
2023-04-11 $50.26 $50.73 $50.13 $50.13 $50.13 3,973
2023-04-10 $47.95 $50.43 $47.95 $48.93 $48.93 3,692
2023-04-06 $49.49 $49.83 $49.49 $49.57 $49.57 1,943
2023-04-05 $49.49 $49.62 $49.49 $49.51 $49.51 1,743
2023-04-04 $50.37 $50.50 $50.21 $50.24 $50.24 2,965
2023-04-03 $49.49 $50.24 $49.49 $50.06 $50.06 4,270
2023-03-31 $50.21 $50.25 $49.91 $50.07 $50.07 4,197
2023-03-30 $49.76 $49.94 $49.76 $49.94 $49.94 3,808
2023-03-29 $48.89 $48.97 $48.86 $48.88 $48.88 3,605
2023-03-28 $48.56 $48.65 $48.47 $48.47 $48.47 5,454
2023-03-27 $48.80 $48.87 $48.69 $48.74 $48.74 5,945
2023-03-24 $48.04 $48.13 $47.81 $48.13 $48.13 10,193
2023-03-23 $49.37 $49.40 $48.79 $48.79 $48.79 1,996
2023-03-22 $49.58 $49.95 $49.34 $49.51 $49.51 5,420
2023-03-21 $49.30 $49.33 $49.03 $49.33 $49.33 4,096
2023-03-20 $48.76 $49.18 $48.76 $49.13 $49.13 6,291
2023-03-17 $48.51 $48.51 $48.37 $48.38 $48.38 2,777
2023-03-16 $47.98 $48.92 $47.83 $48.80 $48.80 46,591
2023-03-15 $47.76 $47.93 $47.33 $47.93 $47.93 3,973
2023-03-14 $49.30 $49.36 $48.97 $49.09 $49.09 9,825
2023-03-13 $49.30 $49.76 $48.90 $49.14 $49.14 6,210
2023-03-10 $49.66 $49.87 $49.24 $49.31 $49.31 4,791
2023-03-09 $50.10 $50.10 $49.51 $49.51 $49.51 5,575
2023-03-08 $49.53 $49.63 $49.46 $49.53 $49.53 3,702
2023-03-07 $50.19 $50.30 $49.68 $49.74 $49.74 4,234
2023-03-06 $50.44 $50.70 $50.43 $50.52 $50.52 7,259
2023-03-03 $50.06 $50.46 $50.06 $50.23 $50.23 2,868
2023-03-02 $49.70 $49.84 $49.45 $49.72 $49.72 4,256
2023-03-01 $50.56 $50.56 $49.88 $49.97 $49.97 5,242
2023-02-28 $50.90 $50.90 $50.06 $50.09 $50.09 7,799
2023-02-27 $52.65 $53.30 $52.59 $53.01 $53.01 2,995
2023-02-24 $52.57 $52.99 $52.37 $52.99 $52.99 2,814
2023-02-23 $53.30 $53.30 $53.30 $53.30 $53.30 1,075
2023-02-22 $53.52 $53.52 $53.38 $53.38 $53.38 1,766
2023-02-21 $53.96 $54.66 $53.88 $53.97 $53.97 2,994
2023-02-17 $53.93 $54.55 $53.91 $54.55 $54.55 1,597
2023-02-16 $54.73 $54.73 $53.87 $53.87 $53.87 2,945
2023-02-15 $53.82 $54.58 $53.82 $54.58 $54.58 7,300
2023-02-14 $53.68 $53.96 $53.68 $53.88 $53.88 1,269
2023-02-13 $53.24 $53.89 $53.24 $53.89 $53.89 8,137
2023-02-10 $52.74 $52.91 $52.32 $52.48 $52.48 47,037
2023-02-09 $54.67 $54.74 $53.94 $53.94 $53.94 4,113
2023-02-08 $54.75 $54.97 $54.31 $54.97 $54.97 2,443
2023-02-07 $54.00 $54.99 $53.66 $54.29 $54.29 20,786
2023-02-06 $54.31 $54.33 $54.08 $54.27 $54.27 31,773
2023-02-03 $54.46 $55.33 $54.32 $55.10 $55.10 7,540
2023-02-02 $55.52 $56.25 $55.43 $56.25 $56.25 1,444
2023-02-01 $54.91 $55.02 $53.80 $55.02 $55.02 4,468
2023-01-31 $53.85 $54.10 $53.70 $53.79 $53.79 4,861
2023-01-30 $53.44 $54.50 $53.44 $53.75 $53.75 11,997
2023-01-27 $53.25 $54.51 $53.11 $53.61 $53.61 7,749
2023-01-26 $53.15 $53.98 $53.15 $53.91 $53.91 3,781
2023-01-25 $52.35 $53.20 $52.34 $53.04 $53.04 3,860
2023-01-24 $52.89 $53.21 $52.76 $52.82 $52.82 6,740
2023-01-23 $52.87 $53.57 $52.87 $53.27 $53.27 13,664
2023-01-20 $53.14 $53.35 $53.11 $53.32 $53.32 6,214
2023-01-19 $53.62 $53.62 $53.18 $53.41 $53.41 3,431
2023-01-18 $54.42 $54.42 $53.73 $53.73 $53.73 1,948
2023-01-17 $53.92 $53.96 $53.52 $53.82 $53.82 9,786
2023-01-13 $52.68 $52.68 $52.35 $52.52 $52.52 3,991
2023-01-12 $52.14 $52.29 $51.78 $52.14 $52.14 4,144
2023-01-11 $51.92 $52.40 $51.92 $52.40 $52.40 1,493
2023-01-10 $51.52 $51.90 $51.52 $51.80 $51.80 2,117
2023-01-09 $51.15 $51.67 $51.15 $51.30 $51.30 15,732
2023-01-06 $49.85 $51.60 $49.85 $51.20 $51.20 7,557
2023-01-05 $49.74 $49.80 $49.55 $49.76 $49.76 9,134
2023-01-04 $50.53 $50.96 $50.40 $50.45 $50.45 3,869
2023-01-03 $49.41 $49.70 $48.73 $49.70 $49.70 14,213
2022-12-30 $48.62 $49.75 $48.09 $48.95 $48.95 8,677
2022-12-29 $48.99 $49.16 $48.88 $48.92 $48.92 5,387
2022-12-28 $49.06 $49.19 $48.33 $48.57 $48.57 8,535
2022-12-27 $47.73 $49.77 $47.73 $48.07 $48.07 7,308
2022-12-23 $49.87 $50.37 $47.93 $48.94 $48.94 10,014
2022-12-22 $47.65 $47.99 $47.29 $47.69 $47.69 11,224
2022-12-21 $47.71 $48.02 $47.71 $47.97 $47.97 4,955
2022-12-20 $47.08 $47.46 $47.08 $47.34 $47.34 13,254
2022-12-19 $48.06 $48.06 $47.62 $47.65 $47.65 12,165
2022-12-16 $48.59 $48.67 $47.86 $47.93 $47.93 9,089
2022-12-15 $49.86 $49.86 $49.10 $49.38 $49.38 6,039
2022-12-14 $50.86 $51.09 $50.27 $50.81 $50.81 10,758
2022-12-13 $51.28 $51.49 $50.53 $50.61 $50.61 13,115
2022-12-12 $50.04 $50.15 $49.83 $49.87 $49.87 11,269
2022-12-09 $50.23 $50.87 $49.85 $49.85 $49.85 20,389
2022-12-08 $49.44 $50.11 $49.33 $50.07 $50.07 21,888
2022-12-07 $49.80 $49.94 $49.67 $49.68 $49.68 10,890
2022-12-06 $49.69 $49.79 $49.12 $49.26 $49.26 5,881
2022-12-05 $50.12 $50.27 $49.70 $49.83 $49.83 16,765
2022-12-02 $50.25 $50.83 $50.18 $50.72 $50.72 7,169
2022-12-01 $50.06 $51.00 $49.71 $50.09 $50.09 5,659
2022-11-30 $48.55 $49.10 $48.13 $48.87 $48.87 16,717
2022-11-29 $47.84 $47.84 $47.13 $47.13 $47.13 8,319
2022-11-28 $48.69 $48.69 $48.10 $48.22 $48.22 8,496
2022-11-25 $48.39 $49.28 $48.07 $48.65 $48.65 9,242
2022-11-23 $45.90 $46.99 $45.87 $46.99 $46.99 3,633
2022-11-22 $46.27 $46.51 $46.10 $46.40 $46.40 15,600
2022-11-21 $45.86 $46.43 $45.86 $46.30 $46.30 12,774
2022-11-18 $46.80 $47.11 $46.48 $46.55 $46.55 11,282
2022-11-17 $46.83 $47.07 $46.53 $46.91 $46.91 8,439
2022-11-16 $47.19 $47.44 $46.89 $47.30 $47.30 8,724
2022-11-15 $49.01 $49.18 $48.41 $48.63 $48.63 17,485
2022-11-14 $47.87 $48.34 $47.62 $48.14 $48.14 19,139
2022-11-11 $47.16 $48.02 $47.11 $47.86 $47.86 6,895
2022-11-10 $46.43 $47.22 $46.23 $47.12 $47.12 47,984
2022-11-09 $44.27 $44.42 $43.72 $43.72 $43.72 11,702
2022-11-08 $44.15 $45.15 $44.14 $44.79 $44.79 39,662
2022-11-07 $43.70 $44.23 $43.42 $43.66 $43.66 30,046
2022-11-04 $42.48 $43.23 $42.39 $43.23 $43.23 9,935
2022-11-03 $40.73 $40.96 $40.51 $40.59 $40.59 20,417
2022-11-02 $42.76 $42.76 $41.28 $41.93 $41.93 17,823
2022-11-01 $43.06 $44.65 $42.07 $42.65 $42.65 14,921
2022-10-31 $42.99 $44.38 $42.30 $42.41 $42.41 20,228
2022-10-28 $43.90 $44.29 $43.30 $44.29 $44.29 12,152
2022-10-27 $44.54 $44.54 $43.85 $44.36 $44.36 11,138
2022-10-26 $45.53 $47.34 $45.15 $45.50 $45.50 14,465
2022-10-25 $43.64 $45.51 $43.64 $45.23 $45.23 28,353
2022-10-24 $43.18 $44.83 $42.53 $42.72 $42.72 20,952
2022-10-21 $41.44 $43.81 $41.44 $42.57 $42.57 14,289
2022-10-20 $42.20 $44.28 $41.23 $42.95 $42.95 32,248
2022-10-19 $42.97 $44.15 $41.85 $42.00 $42.00 20,180
2022-10-18 $43.21 $44.12 $43.04 $43.28 $43.28 41,811
2022-10-17 $42.98 $44.94 $42.92 $43.06 $43.06 33,734
2022-10-14 $42.02 $43.15 $41.04 $42.06 $42.06 20,280
2022-10-13 $39.79 $42.99 $39.79 $41.49 $41.49 35,520
2022-10-12 $41.12 $42.96 $40.70 $40.86 $40.86 17,115
2022-10-11 $41.11 $41.82 $39.98 $40.60 $40.60 57,945
2022-10-10 $41.61 $42.50 $41.20 $41.41 $41.41 32,722
2022-10-07 $42.31 $44.22 $41.23 $41.64 $41.64 22,121
2022-10-06 $43.17 $45.19 $42.64 $43.06 $43.06 16,976
2022-10-05 $43.32 $44.38 $42.97 $43.48 $43.48 17,809
2022-10-04 $43.65 $45.43 $43.65 $44.18 $44.18 80,884
2022-10-03 $41.55 $43.66 $41.55 $42.22 $42.22 39,979
2022-09-30 $41.41 $43.88 $41.39 $41.58 $41.58 23,400
2022-09-29 $41.14 $43.00 $40.93 $41.45 $41.45 62,622
2022-09-28 $40.79 $42.09 $40.68 $41.73 $41.73 59,548
2022-09-27 $41.60 $42.50 $40.69 $41.00 $41.00 140,272
2022-09-26 $41.41 $41.75 $41.05 $41.35 $41.35 118,512
2022-09-23 $41.62 $42.00 $40.85 $41.03 $41.03 55,163
2022-09-22 $43.23 $44.60 $41.92 $42.64 $42.64 60,953
2022-09-21 $44.20 $45.00 $43.64 $43.66 $43.66 11,495
2022-09-20 $44.30 $45.54 $43.61 $44.27 $44.27 51,101
2022-09-19 $44.89 $47.26 $44.75 $45.61 $45.61 33,129
2022-09-16 $45.81 $45.81 $44.38 $45.09 $45.09 33,320
2022-09-15 $46.17 $47.46 $45.85 $46.11 $46.11 75,023
2022-09-14 $46.20 $49.02 $45.94 $47.70 $47.27 43,766
2022-09-13 $47.40 $47.80 $47.20 $47.60 $47.17 37,890
2022-09-12 $47.95 $49.26 $47.70 $48.51 $48.07 29,985
2022-09-09 $46.40 $46.79 $46.35 $46.79 $46.79 13,885
2022-09-08 $45.49 $47.23 $45.49 $46.20 $46.20 23,124
2022-09-07 $45.30 $47.14 $45.23 $46.35 $46.35 49,628
2022-09-06 $45.11 $47.04 $44.99 $45.48 $45.48 35,044
2022-09-02 $45.03 $45.54 $44.89 $45.19 $45.19 20,040
2022-09-01 $45.05 $46.03 $44.43 $44.88 $44.88 27,802
2022-08-31 $46.41 $46.91 $45.79 $45.84 $45.84 24,195
2022-08-30 $47.43 $47.56 $46.05 $46.40 $46.40 32,903
2022-08-29 $46.91 $47.71 $46.09 $46.13 $46.13 33,869
2022-08-26 $48.23 $48.23 $46.84 $46.84 $46.84 12,425
2022-08-25 $49.04 $49.23 $48.43 $49.23 $49.23 13,309
2022-08-24 $48.84 $49.97 $48.62 $49.04 $49.04 24,256
2022-08-23 $48.93 $49.31 $48.47 $48.85 $48.85 13,467
2022-08-22 $49.96 $50.45 $49.32 $49.55 $49.55 12,506
2022-08-19 $50.61 $51.24 $50.39 $50.39 $50.39 7,089
2022-08-18 $51.16 $51.95 $50.83 $50.88 $50.88 14,205
2022-08-17 $51.14 $51.69 $50.90 $51.29 $51.29 5,958
2022-08-16 $51.14 $52.14 $51.14 $51.37 $51.37 5,441
2022-08-15 $51.62 $51.96 $51.12 $51.94 $51.94 21,769
2022-08-12 $51.36 $51.86 $51.06 $51.61 $51.61 9,899
2022-08-11 $51.50 $52.34 $51.15 $51.15 $51.15 8,702
2022-08-10 $51.49 $52.01 $51.40 $51.49 $51.49 23,448
2022-08-09 $50.99 $52.29 $50.32 $50.32 $50.32 13,925
2022-08-08 $51.19 $51.74 $51.09 $51.50 $51.50 14,525
2022-08-05 $50.44 $51.65 $50.34 $50.72 $50.72 15,201
2022-08-04 $51.40 $52.16 $51.40 $51.51 $51.51 10,171
2022-08-03 $51.35 $51.50 $50.66 $51.04 $51.04 7,592
2022-08-02 $51.93 $52.37 $51.76 $51.95 $51.95 9,145
2022-08-01 $51.93 $52.27 $51.77 $51.88 $51.88 9,269
2022-07-29 $53.12 $54.27 $52.48 $53.77 $53.77 8,369
2022-07-28 $53.76 $55.40 $53.66 $55.26 $55.26 21,855
2022-07-27 $53.00 $53.52 $52.93 $53.37 $53.37 2,543
2022-07-26 $52.92 $54.26 $52.67 $54.20 $54.20 4,675
2022-07-25 $53.77 $54.00 $52.72 $52.78 $52.78 11,696
2022-07-22 $54.44 $55.07 $53.79 $54.73 $54.73 9,350
2022-07-21 $53.52 $55.43 $53.40 $55.43 $55.43 11,180
2022-07-20 $53.03 $53.57 $52.38 $53.30 $53.30 15,464
2022-07-19 $52.88 $54.23 $52.88 $53.57 $53.57 8,603
2022-07-18 $53.07 $53.50 $52.28 $52.28 $52.28 13,020
2022-07-15 $51.68 $52.85 $51.63 $52.22 $52.22 77,845
2022-07-14 $51.10 $52.26 $50.77 $51.12 $51.12 11,941
2022-07-13 $51.03 $52.15 $51.02 $52.15 $52.15 21,589
2022-07-12 $50.88 $51.88 $50.88 $51.67 $51.67 56,023
2022-07-11 $50.51 $51.16 $50.39 $50.70 $50.70 25,639
2022-07-08 $50.92 $51.92 $50.84 $51.22 $51.22 14,388
2022-07-07 $51.70 $52.47 $50.83 $51.52 $51.52 27,179
2022-07-06 $50.49 $51.84 $50.42 $51.54 $51.54 29,927
2022-07-05 $50.71 $51.34 $49.69 $50.82 $50.82 17,005
2022-07-01 $51.86 $52.69 $51.11 $51.71 $51.71 14,288
2022-06-30 $50.72 $51.99 $50.52 $51.71 $51.71 18,614
2022-06-29 $52.54 $53.73 $52.43 $53.22 $53.22 10,291
2022-06-28 $54.05 $54.13 $53.51 $53.97 $53.97 24,517
2022-06-27 $53.43 $54.34 $53.43 $53.83 $53.83 22,334
2022-06-24 $52.83 $53.00 $52.57 $53.00 $53.00 12,104
2022-06-23 $51.93 $51.99 $51.10 $51.52 $51.52 14,003
2022-06-22 $52.89 $54.69 $52.89 $53.25 $53.25 21,539
2022-06-21 $52.22 $53.60 $52.22 $52.95 $52.95 24,721
2022-06-17 $52.22 $52.78 $51.64 $52.26 $52.26 16,754
2022-06-16 $51.23 $52.36 $51.19 $52.04 $52.04 17,068
2022-06-15 $51.63 $52.80 $51.07 $51.70 $51.70 24,455
2022-06-14 $50.83 $51.57 $50.60 $50.74 $50.74 51,722
2022-06-13 $51.52 $52.77 $51.52 $51.95 $51.95 28,934
2022-06-10 $54.23 $54.61 $53.09 $54.61 $54.61 13,491
2022-06-09 $56.01 $56.59 $55.54 $56.09 $56.09 14,977
2022-06-08 $56.49 $57.22 $56.01 $57.22 $57.22 9,704
2022-06-07 $57.00 $58.17 $56.80 $57.62 $57.62 15,052
2022-06-06 $58.21 $59.02 $57.42 $58.46 $58.46 16,306
2022-06-03 $59.35 $59.62 $57.50 $57.50 $57.50 7,313
2022-06-02 $58.62 $58.80 $56.43 $58.55 $58.55 25,200
2022-06-01 $58.33 $58.43 $56.65 $56.68 $56.68 21,951
2022-05-31 $59.02 $59.60 $58.55 $58.55 $58.55 20,981
2022-05-27 $59.34 $59.85 $58.26 $58.95 $58.95 8,945
2022-05-26 $57.52 $58.83 $57.10 $58.53 $58.53 13,740
2022-05-25 $58.48 $60.06 $58.11 $59.20 $58.26 16,048
2022-05-24 $58.75 $59.67 $57.16 $59.13 $58.19 13,566
2022-05-23 $59.14 $59.75 $58.90 $59.22 $58.28 10,789
2022-05-20 $61.61 $61.61 $60.68 $61.41 $60.44 14,421
2022-05-19 $60.34 $61.46 $60.34 $61.31 $60.34 13,313
2022-05-18 $61.26 $61.93 $59.99 $60.15 $59.20 15,025
2022-05-17 $62.24 $62.93 $61.31 $62.21 $61.23 39,120
2022-05-16 $60.36 $61.07 $59.86 $60.96 $59.99 16,018
2022-05-13 $59.95 $61.71 $59.95 $61.41 $60.44 14,336
2022-05-12 $58.83 $59.54 $58.53 $58.73 $57.80 16,951
2022-05-11 $60.73 $61.68 $59.54 $59.54 $58.60 24,347
2022-05-10 $61.00 $61.02 $59.51 $60.09 $59.14 29,412
2022-05-09 $60.95 $61.73 $60.26 $60.95 $59.99 15,654
2022-05-06 $60.64 $61.79 $60.44 $61.67 $60.69 10,813
2022-05-05 $64.77 $65.27 $63.20 $64.61 $63.59 10,838
2022-05-04 $63.20 $65.27 $62.62 $64.59 $63.57 19,644
2022-05-03 $62.91 $63.70 $62.13 $63.58 $62.57 17,342
2022-05-02 $63.21 $63.21 $61.03 $61.92 $60.94 11,623
2022-04-29 $62.79 $63.84 $61.95 $62.53 $61.54 15,242
2022-04-28 $62.77 $64.10 $62.19 $62.86 $61.87 13,675
2022-04-27 $63.05 $64.16 $62.12 $62.63 $61.63 12,394
2022-04-26 $63.25 $64.35 $62.38 $64.35 $63.33 19,206
2022-04-25 $64.56 $66.03 $63.91 $64.88 $63.85 10,714
2022-04-22 $66.29 $67.62 $65.19 $67.62 $66.55 9,735
2022-04-21 $65.34 $66.87 $65.30 $65.94 $64.89 5,285
2022-04-20 $65.58 $66.40 $64.63 $64.64 $63.62 5,384
2022-04-19 $64.09 $65.41 $63.80 $65.41 $64.38 43,522
2022-04-18 $67.75 $67.75 $64.76 $65.83 $64.79 10,692
2022-04-14 $66.22 $67.48 $65.55 $66.23 $65.18 7,720
2022-04-13 $65.56 $66.70 $65.27 $66.50 $65.45 5,756
2022-04-12 $66.29 $67.50 $65.65 $67.50 $66.43 6,423
2022-04-11 $66.49 $67.94 $66.38 $66.52 $65.47 5,877
2022-04-08 $67.15 $68.47 $66.80 $67.74 $66.66 16,518
2022-04-07 $69.55 $70.92 $68.61 $69.85 $68.75 13,490
2022-04-06 $69.25 $71.10 $69.19 $69.80 $68.69 6,098
2022-04-05 $69.24 $69.67 $68.72 $69.04 $67.95 14,437
2022-04-04 $68.82 $69.30 $68.27 $68.49 $67.41 18,079
2022-04-01 $68.59 $69.75 $67.90 $69.75 $68.65 11,103
2022-03-31 $69.16 $70.79 $68.31 $68.31 $67.23 9,082
2022-03-30 $68.99 $70.23 $68.99 $68.99 $67.90 6,723
2022-03-29 $70.32 $71.17 $68.99 $69.00 $67.91 8,331
2022-03-28 $67.04 $68.04 $65.88 $68.04 $66.96 5,625
2022-03-25 $68.35 $68.40 $66.61 $68.17 $67.09 13,560
2022-03-24 $67.83 $67.87 $67.04 $67.12 $66.06 7,594
2022-03-23 $67.97 $69.45 $67.28 $69.45 $68.35 3,692
2022-03-22 $69.17 $70.29 $68.67 $69.01 $67.92 4,757
2022-03-21 $68.73 $69.01 $67.19 $69.01 $67.92 4,757
2022-03-18 $66.80 $69.13 $66.80 $69.13 $68.04 4,305
2022-03-17 $67.20 $67.91 $66.57 $67.21 $66.15 9,871
2022-03-16 $65.43 $66.00 $64.80 $65.99 $64.95 12,684
2022-03-15 $64.67 $65.94 $64.06 $64.84 $63.81 42,356
2022-03-14 $64.92 $66.07 $64.75 $65.00 $63.97 22,663
2022-03-11 $63.91 $64.99 $63.01 $63.10 $62.10 7,878
2022-03-10 $63.65 $65.00 $62.61 $63.79 $62.78 9,481
2022-03-09 $65.07 $65.71 $64.17 $64.95 $63.92 23,244
2022-03-08 $63.10 $63.98 $61.42 $63.25 $62.25 25,335
2022-03-07 $65.21 $65.75 $64.30 $65.45 $64.41 15,543
2022-03-04 $65.90 $65.96 $64.69 $65.75 $64.71 21,284
2022-03-03 $71.02 $71.02 $68.92 $70.30 $69.19 9,726
2022-03-02 $72.31 $73.67 $71.53 $72.06 $70.92 4,524
2022-03-01 $72.23 $72.37 $70.17 $71.81 $70.67 6,233
2022-02-28 $71.93 $73.65 $70.88 $72.37 $71.23 39,780
2022-02-25 $70.07 $71.60 $69.18 $70.93 $69.81 5,859
2022-02-24 $68.33 $70.00 $68.00 $69.61 $68.51 9,579
2022-02-23 $71.05 $71.41 $70.52 $71.04 $69.92 6,748
2022-02-22 $70.86 $72.30 $70.50 $70.50 $69.39 13,062
2022-02-18 $70.97 $70.97 $70.29 $70.45 $69.34 8,192
2022-02-17 $71.81 $72.20 $70.70 $70.88 $69.75 25,472
2022-02-16 $71.76 $71.81 $70.64 $71.78 $70.64 3,662
2022-02-15 $71.94 $72.49 $70.32 $72.29 $71.15 10,816
2022-02-14 $70.35 $71.68 $69.63 $70.55 $69.43 8,248
2022-02-11 $72.71 $73.35 $69.95 $70.74 $69.62 4,978
2022-02-10 $73.28 $73.76 $71.57 $72.93 $71.78 6,519
2022-02-09 $73.52 $73.52 $71.92 $72.67 $71.52 4,634
2022-02-08 $72.16 $72.93 $71.61 $71.61 $70.48 2,733
2022-02-07 $71.86 $72.60 $71.46 $72.60 $71.45 4,970
2022-02-04 $72.46 $72.88 $71.46 $72.13 $70.98 7,150
2022-02-03 $73.06 $73.29 $72.81 $72.81 $71.66 8,948
2022-02-02 $73.99 $73.99 $72.86 $73.40 $72.24 5,217
2022-02-01 $72.21 $72.92 $72.21 $72.40 $71.25 10,801
2022-01-31 $72.13 $73.16 $72.13 $73.12 $71.96 12,810
2022-01-28 $71.77 $71.98 $70.72 $71.37 $70.24 7,778
2022-01-27 $72.34 $72.49 $71.50 $71.50 $70.37 19,864
2022-01-26 $72.62 $72.71 $71.15 $71.15 $70.02 4,862
2022-01-25 $71.25 $72.14 $70.89 $72.14 $71.00 38,014
2022-01-24 $73.24 $73.24 $71.45 $71.93 $70.79 215,091
2022-01-21 $74.20 $74.55 $73.81 $73.99 $72.82 290,621
2022-01-20 $75.28 $75.33 $73.30 $74.52 $73.34 179,654
2022-01-19 $74.25 $74.57 $72.69 $73.92 $72.75 38,401
2022-01-18 $73.92 $74.20 $72.69 $73.92 $72.75 38,401
2022-01-14 $74.83 $74.88 $73.91 $74.88 $73.70 3,631
2022-01-13 $75.74 $75.74 $74.62 $74.62 $73.44 3,066
2022-01-12 $75.61 $75.73 $74.46 $74.82 $73.64 14,619
2022-01-11 $76.75 $77.06 $76.46 $76.80 $75.59 13,697
2022-01-10 $75.01 $76.52 $74.77 $76.13 $74.93 143,678
2022-01-07 $77.68 $77.78 $77.06 $77.26 $76.03 95,804
2022-01-06 $76.89 $77.78 $76.89 $77.47 $76.24 61,484
2022-01-05 $77.04 $78.74 $77.00 $78.00 $76.77 62,213
2022-01-04 $79.00 $79.00 $79.00 $79.00 $77.75 50,266
2022-01-03 $79.30 $79.60 $74.55 $79.60 $78.34 6,938
2021-12-31 $77.44 $77.44 $77.44 $77.44 $76.22 9,698
2021-12-30 $77.73 $78.24 $77.70 $77.70 $76.47 35,293
2021-12-29 $77.50 $77.50 $77.50 $77.50 $76.27 1,566
2021-12-28 $78.12 $78.12 $77.50 $77.50 $76.27 1,149
2021-12-27 $75.07 $77.15 $75.07 $77.15 $75.93 393
2021-12-23 $76.65 $76.78 $76.60 $76.65 $75.44 1,766
2021-12-22 $75.31 $76.34 $75.31 $76.34 $75.13 4,525
2021-12-21 $74.50 $75.00 $73.81 $75.00 $73.81 12,063
2021-12-20 $73.27 $73.27 $73.27 $73.27 $72.11 108
2021-12-17 $72.95 $73.27 $72.47 $73.27 $72.11 1,264
2021-12-16 $72.93 $72.93 $72.83 $72.83 $71.68 399
2021-12-15 $73.01 $73.01 $73.01 $73.01 $71.85 266
2021-12-14 $75.80 $75.80 $75.80 $75.80 $74.60 122
2021-12-13 $75.80 $75.80 $75.80 $75.80 $74.60 99
2021-12-10 $74.90 $75.80 $74.90 $75.80 $74.60 685
2021-12-09 $75.50 $75.50 $75.50 $75.50 $74.31 45
2021-12-08 $75.50 $75.50 $75.50 $75.50 $74.31 26
2021-12-07 $75.50 $75.50 $75.50 $75.50 $74.31 1,315
2021-12-06 $73.30 $73.30 $73.30 $73.30 $72.14 45
2021-12-03 $73.30 $73.30 $73.30 $73.30 $72.14 79
2021-12-02 $72.28 $73.30 $72.28 $73.30 $72.14 705
2021-12-01 $73.00 $73.00 $73.00 $73.00 $71.85 22
2021-11-30 $73.00 $73.00 $73.00 $73.00 $71.85 82
2021-11-29 $73.00 $73.00 $73.00 $73.00 $71.85 97
2021-11-26 $73.00 $73.00 $73.00 $73.00 $71.85 38
2021-11-24 $72.00 $73.00 $72.00 $73.00 $71.85 2,599
2021-11-23 $69.00 $69.00 $69.00 $69.00 $67.91 218
2021-11-22 $70.10 $70.15 $69.94 $70.15 $69.04 842
2021-11-19 $71.83 $71.83 $71.83 $71.83 $70.69 68
2021-11-18 $71.31 $71.84 $70.48 $71.83 $70.69 886
2021-11-17 $70.70 $70.70 $70.70 $70.70 $69.58 120
2021-11-16 $70.50 $70.70 $70.50 $70.70 $69.58 884
2021-11-15 $69.33 $69.33 $69.33 $69.33 $68.23 271
2021-11-12 $69.33 $69.33 $69.33 $69.33 $68.23 79
2021-11-11 $68.43 $69.33 $68.43 $69.33 $68.23 426
2021-11-10 $70.18 $70.18 $70.18 $70.18 $69.07 372
2021-11-09 $69.18 $69.18 $69.18 $69.18 $68.09 185
2021-11-08 $69.18 $69.18 $69.18 $69.18 $68.09 125
2021-11-05 $69.18 $69.18 $69.18 $69.18 $68.09 297
2021-11-04 $70.00 $70.00 $68.41 $70.00 $68.89 740
2021-11-03 $69.54 $69.54 $69.54 $69.54 $68.44 86
2021-11-02 $68.29 $68.29 $68.29 $68.29 $67.21 715
2021-11-01 $68.71 $68.71 $68.29 $68.29 $67.21 715
2021-10-29 $67.19 $67.19 $67.19 $67.19 $66.13 219
2021-10-28 $67.59 $67.59 $66.99 $67.19 $66.13 789
2021-10-27 $66.49 $66.49 $66.49 $66.49 $65.44 407
2021-10-26 $67.90 $67.90 $67.90 $67.90 $66.83 794
2021-10-25 $68.66 $68.66 $67.16 $67.16 $66.10 2,098
2021-10-22 $69.49 $69.49 $69.49 $69.49 $68.39 373
2021-10-21 $69.08 $69.84 $69.08 $69.84 $68.73 785
2021-10-20 $67.47 $67.47 $67.47 $67.47 $66.40 138
2021-10-19 $67.47 $67.47 $67.47 $67.47 $66.40 240
2021-10-18 $67.93 $67.93 $67.47 $67.47 $66.40 4,454
2021-10-15 $69.56 $69.70 $68.00 $69.70 $68.60 848
2021-10-14 $67.87 $67.87 $67.87 $67.87 $66.80 778
2021-10-13 $67.53 $67.53 $67.53 $67.53 $66.46 1,695
2021-10-12 $67.95 $67.95 $67.95 $67.95 $66.88 189
2021-10-11 $67.45 $67.95 $67.45 $67.95 $66.88 7,066
2021-10-08 $67.41 $67.41 $67.12 $67.12 $66.06 922
2021-10-07 $66.89 $67.86 $66.89 $67.86 $66.79 1,112
2021-10-06 $63.85 $65.50 $63.71 $64.88 $63.85 5,256
2021-10-05 $65.08 $65.33 $65.08 $65.33 $64.30 842
2021-10-04 $65.29 $65.32 $65.26 $65.30 $64.27 3,012
2021-10-01 $66.05 $66.51 $66.05 $66.51 $65.46 582
2021-09-30 $66.92 $67.21 $66.85 $67.21 $66.14 1,416
2021-09-29 $66.25 $66.90 $65.55 $66.90 $65.84 745
2021-09-28 $66.61 $66.61 $66.10 $66.31 $65.26 2,100
2021-09-27 $68.72 $68.72 $67.82 $67.91 $66.84 2,561
2021-09-24 $70.36 $70.53 $68.91 $69.02 $67.93 2,114
2021-09-23 $74.15 $74.15 $73.20 $73.20 $72.04 753
2021-09-22 $74.50 $75.13 $74.20 $74.45 $73.27 842
2021-09-21 $71.49 $71.49 $71.49 $71.49 $70.36 153
2021-09-20 $71.20 $71.93 $71.20 $71.49 $70.36 2,457
2021-09-17 $73.60 $73.60 $73.60 $73.60 $72.44 360
2021-09-16 $73.91 $74.61 $73.54 $73.60 $72.44 3,539
2021-09-15 $73.92 $73.92 $73.92 $73.92 $72.29 431
2021-09-14 $75.10 $75.10 $75.10 $75.10 $73.44 572
2021-09-13 $75.43 $75.43 $75.02 $75.02 $73.37 998
2021-09-10 $76.38 $76.38 $76.38 $76.38 $74.69 226
2021-09-09 $74.26 $74.26 $74.11 $74.11 $72.47 2,398
2021-09-08 $73.61 $73.61 $73.61 $73.61 $71.98 817
2021-09-07 $75.17 $75.17 $75.17 $75.17 $73.51 286
2021-09-03 $75.09 $75.09 $75.09 $75.09 $73.43 129
2021-09-02 $73.95 $75.09 $73.95 $75.09 $73.43 876
2021-09-01 $74.02 $74.37 $74.02 $74.37 $72.72 954
2021-08-31 $71.82 $71.82 $71.82 $71.82 $70.23 669
2021-08-30 $74.79 $74.79 $71.51 $71.51 $69.93 934
2021-08-27 $71.75 $71.97 $71.75 $71.97 $70.38 647
2021-08-26 $71.23 $71.51 $71.15 $71.15 $69.58 1,111
2021-08-25 $71.99 $72.49 $71.99 $72.49 $70.88 397
2021-08-24 $72.91 $72.91 $71.34 $71.34 $69.76 575
2021-08-23 $72.08 $72.08 $72.03 $72.03 $70.44 1,401
2021-08-20 $71.77 $71.88 $71.69 $71.69 $70.11 1,724
2021-08-19 $71.69 $71.69 $70.88 $70.88 $69.32 1,075
2021-08-18 $71.94 $71.94 $71.94 $71.94 $70.35 413
2021-08-17 $71.94 $71.94 $71.94 $71.94 $70.35 369
2021-08-16 $71.94 $71.94 $71.94 $71.94 $70.35 839
2021-08-13 $72.38 $72.41 $71.29 $71.30 $69.73 1,437
2021-08-12 $72.82 $72.82 $72.51 $72.51 $70.91 369
2021-08-11 $73.34 $73.38 $72.48 $72.48 $70.88 1,852
2021-08-10 $73.80 $73.80 $73.80 $73.80 $72.17 397
2021-08-09 $73.75 $73.80 $73.43 $73.80 $72.17 1,892
2021-08-06 $74.10 $74.10 $73.66 $73.66 $72.03 1,630
2021-08-05 $74.49 $74.49 $74.49 $74.49 $72.85 791
2021-08-04 $72.64 $72.64 $72.64 $72.64 $71.03 715
2021-08-03 $72.66 $72.78 $72.41 $72.41 $70.81 1,000
2021-08-02 $71.63 $72.00 $71.21 $71.21 $69.64 4,053
2021-07-30 $72.03 $72.59 $71.17 $72.59 $70.99 1,930
2021-07-29 $78.57 $78.57 $77.76 $77.76 $76.04 3,015
2021-07-28 $77.80 $77.84 $77.07 $77.07 $75.37 5,263
2021-07-27 $76.48 $76.48 $76.17 $76.17 $74.48 1,548
2021-07-26 $76.49 $76.49 $74.68 $74.68 $73.03 1,675
2021-07-23 $76.50 $77.00 $76.46 $76.74 $75.04 4,649
2021-07-22 $75.57 $76.44 $75.57 $75.96 $74.28 16,436
2021-07-21 $75.00 $75.00 $74.21 $74.21 $72.57 1,259
2021-07-20 $74.83 $74.83 $73.00 $73.47 $71.85 479,153
2021-07-19 $75.57 $76.16 $74.65 $74.66 $73.01 245,739
2021-07-16 $78.59 $78.59 $76.96 $77.35 $75.64 3,078
2021-07-15 $78.03 $78.97 $78.03 $78.93 $77.18 1,495
2021-07-14 $79.88 $79.88 $79.88 $79.88 $78.12 539
2021-07-13 $79.00 $79.88 $78.80 $79.88 $78.12 712
2021-07-12 $78.43 $78.43 $78.43 $78.43 $76.70 759
2021-07-09 $79.44 $79.44 $79.44 $79.44 $77.69 630
2021-07-08 $78.61 $78.61 $78.61 $78.61 $76.87 900
2021-07-07 $79.86 $80.45 $79.86 $80.45 $78.67 866
2021-07-06 $78.72 $78.72 $78.72 $78.72 $76.98 565
2021-07-02 $76.94 $78.72 $76.94 $78.72 $76.98 1,342
2021-07-01 $76.94 $77.50 $76.94 $77.50 $75.79 790
2021-06-30 $77.86 $77.86 $77.86 $77.86 $76.14 573
2021-06-29 $77.86 $77.86 $77.86 $77.86 $76.14 726
2021-06-28 $79.50 $79.50 $79.50 $79.50 $77.74 483
2021-06-25 $79.70 $79.70 $79.70 $79.70 $77.94 1,486
2021-06-24 $77.90 $77.90 $77.90 $77.90 $76.18 699
2021-06-23 $79.26 $79.26 $77.86 $77.90 $76.18 983
2021-06-22 $77.17 $80.03 $77.17 $80.03 $78.26 13,424
2021-06-21 $79.25 $80.47 $79.25 $79.96 $78.19 1,099
2021-06-18 $76.36 $78.98 $76.36 $78.98 $77.24 1,859
2021-06-17 $77.86 $78.79 $77.86 $78.79 $77.05 1,091
2021-06-16 $80.90 $81.37 $78.71 $80.04 $78.27 1,671
2021-06-15 $77.05 $79.02 $76.85 $79.02 $77.28 2,265
2021-06-14 $78.75 $79.11 $77.90 $79.11 $77.36 1,260
2021-06-11 $79.04 $79.04 $77.55 $77.55 $75.83 2,441
2021-06-10 $75.71 $77.74 $74.93 $77.74 $76.02 1,886
2021-06-09 $76.81 $76.81 $76.81 $76.81 $75.11 649
2021-06-08 $78.12 $78.12 $77.86 $77.86 $76.14 5,259
2021-06-07 $76.10 $77.43 $76.10 $76.55 $74.86 1,877
2021-06-04 $77.42 $77.42 $75.29 $77.42 $75.71 831
2021-06-03 $76.80 $77.93 $76.45 $76.45 $74.76 1,219
2021-06-02 $79.05 $79.05 $76.80 $78.00 $76.28 1,961
2021-06-01 $78.75 $79.58 $78.75 $79.58 $77.82 1,056
2021-05-28 $79.00 $79.00 $78.49 $78.50 $76.76 7,122
2021-05-27 $79.00 $79.00 $79.00 $79.00 $77.26 2,417
2021-05-26 $83.50 $84.95 $82.00 $84.95 $82.08 3,233
2021-05-25 $86.21 $86.21 $86.21 $86.21 $83.30 65,776
2021-05-24 $86.34 $86.38 $86.34 $86.38 $83.46 35,514
2021-05-21 $86.03 $86.03 $85.51 $85.51 $82.62 860
2021-05-20 $83.63 $83.63 $83.63 $83.63 $80.80 574
2021-05-19 $81.00 $81.00 $81.00 $81.00 $78.27 520
2021-05-18 $80.25 $81.00 $80.25 $81.00 $78.27 1,251
2021-05-17 $83.68 $83.68 $83.68 $83.68 $80.86 534
2021-05-14 $85.51 $85.51 $82.90 $82.90 $80.10 879
2021-05-13 $81.77 $84.75 $81.77 $84.75 $81.89 1,845
2021-05-12 $85.03 $85.03 $82.60 $82.60 $79.81 566
2021-05-11 $85.73 $85.73 $85.73 $85.73 $82.84 286
2021-05-10 $86.46 $86.46 $86.46 $86.46 $83.54 298
2021-05-07 $86.46 $86.46 $86.46 $86.46 $83.54 351
2021-05-06 $85.68 $85.68 $85.68 $85.68 $82.79 446
2021-05-05 $86.00 $86.00 $86.00 $86.00 $83.10 550
2021-05-04 $84.22 $86.80 $83.95 $86.80 $83.87 2,595
2021-05-03 $87.50 $87.50 $87.50 $87.50 $84.55 726
2021-04-30 $86.23 $86.23 $86.23 $86.23 $83.32 1,532
2021-04-29 $85.13 $86.00 $85.13 $86.00 $83.10 1,289
2021-04-28 $86.39 $86.39 $85.68 $85.68 $82.79 1,094
2021-04-27 $86.47 $86.47 $86.47 $86.47 $83.55 439
2021-04-26 $87.50 $87.50 $87.00 $87.50 $84.55 1,088
2021-04-23 $86.00 $87.50 $86.00 $86.12 $83.21 1,291
2021-04-22 $85.75 $85.75 $85.75 $85.75 $82.85 687
2021-04-21 $85.65 $85.75 $85.65 $85.75 $82.86 1,272
2021-04-20 $85.75 $85.75 $85.75 $85.75 $82.86 863
2021-04-19 $84.29 $84.76 $84.29 $84.76 $81.90 1,569
2021-04-16 $85.10 $85.50 $84.88 $85.50 $82.61 1,295
2021-04-15 $84.35 $85.10 $84.35 $85.10 $82.22 841
2021-04-14 $84.34 $84.34 $84.34 $84.34 $81.49 387
2021-04-13 $84.21 $84.34 $82.06 $84.34 $81.49 1,125
2021-04-12 $82.01 $84.01 $82.01 $84.01 $81.17 1,089
2021-04-09 $84.62 $84.92 $84.62 $84.92 $82.05 3,284
2021-04-08 $85.10 $85.10 $85.10 $85.10 $82.23 256
2021-04-07 $82.32 $82.32 $82.32 $82.32 $79.54 340
2021-04-06 $82.32 $82.32 $82.32 $82.32 $79.54 451
2021-04-05 $80.08 $80.08 $80.08 $80.08 $77.37 391
2021-04-01 $80.32 $80.32 $78.98 $78.98 $76.31 1,413
2021-03-31 $77.30 $77.30 $77.30 $77.30 $74.69 831
2021-03-30 $78.84 $78.84 $78.84 $78.84 $76.18 361
2021-03-29 $78.65 $79.24 $78.65 $79.24 $76.56 517
2021-03-26 $77.10 $77.10 $77.10 $77.10 $74.50 867
2021-03-25 $77.35 $77.35 $77.35 $77.35 $74.74 317
2021-03-24 $77.35 $77.35 $77.35 $77.35 $74.74 328
2021-03-23 $77.35 $77.35 $77.35 $77.35 $74.74 476
2021-03-22 $76.81 $78.66 $76.81 $78.66 $76.00 4,042
2021-03-19 $75.00 $77.24 $75.00 $75.00 $72.47 4,862
2021-03-18 $78.15 $78.15 $78.15 $78.15 $75.51 1,308
2021-03-17 $77.33 $77.33 $77.33 $77.33 $74.72 1,279
2021-03-16 $77.93 $77.93 $75.40 $75.40 $72.85 830
2021-03-15 $74.62 $76.01 $74.10 $76.01 $73.44 810
2021-03-12 $73.36 $75.99 $73.36 $73.77 $71.28 1,859
2021-03-11 $74.50 $76.09 $74.09 $76.09 $73.52 1,955
2021-03-10 $74.08 $75.67 $74.08 $74.12 $71.62 5,506
2021-03-09 $76.50 $76.50 $75.50 $75.50 $72.95 1,123
2021-03-08 $75.04 $75.10 $75.04 $75.10 $72.56 1,161
2021-03-05 $76.28 $76.28 $76.28 $76.28 $73.70 699
2021-03-04 $77.19 $77.19 $74.05 $74.05 $71.55 1,789
2021-03-03 $77.62 $78.74 $77.62 $77.66 $75.04 911
2021-03-02 $79.14 $79.14 $74.95 $74.95 $72.42 2,933
2021-03-01 $78.01 $78.55 $77.55 $78.55 $75.90 1,266
2021-02-26 $77.46 $77.46 $75.59 $76.75 $74.16 1,736
2021-02-25 $77.36 $78.40 $77.36 $78.40 $75.75 1,151
2021-02-24 $78.50 $78.50 $78.50 $78.50 $75.85 519
2021-02-23 $78.40 $78.50 $78.40 $78.50 $75.85 1,156
2021-02-22 $80.64 $80.64 $79.15 $80.64 $77.92 1,174
2021-02-19 $84.00 $84.00 $84.00 $84.00 $81.16 497
2021-02-18 $83.40 $84.00 $82.65 $84.00 $81.16 1,010
2021-02-17 $81.31 $81.31 $81.31 $81.31 $78.57 1,033
2021-02-16 $81.50 $82.16 $81.11 $81.11 $78.37 1,057
2021-02-12 $81.13 $81.50 $81.13 $81.50 $78.75 1,706
2021-02-11 $79.51 $81.50 $79.37 $79.57 $76.88 1,192
2021-02-10 $78.95 $79.10 $78.95 $79.00 $76.33 2,252
2021-02-09 $79.97 $79.97 $79.00 $79.00 $76.33 2,252
2021-02-08 $80.38 $81.38 $80.38 $81.38 $78.63 779
2021-02-05 $77.23 $78.36 $77.23 $78.36 $75.71 818
2021-02-04 $80.65 $80.65 $80.65 $80.65 $77.93 574
2021-02-03 $80.65 $80.65 $80.65 $80.65 $77.93 756
2021-02-02 $80.75 $80.94 $80.75 $80.94 $78.21 736
2021-02-01 $76.32 $76.32 $76.32 $76.32 $73.75 651
2021-01-29 $78.00 $78.00 $74.60 $75.68 $73.13 1,679
2021-01-28 $79.59 $79.59 $79.59 $79.59 $76.90 451
2021-01-27 $78.00 $79.65 $76.42 $76.57 $73.99 1,326
2021-01-26 $78.90 $78.90 $78.90 $78.90 $76.24 1,787
2021-01-25 $76.79 $78.84 $76.59 $78.84 $76.18 1,010
2021-01-22 $76.32 $76.32 $76.26 $76.26 $73.69 1,041
2021-01-21 $77.12 $77.12 $75.89 $75.89 $73.33 911
2021-01-20 $76.09 $76.09 $76.09 $76.09 $73.52 1,108
2021-01-19 $74.63 $76.50 $74.58 $74.64 $72.12 6,193
2021-01-15 $76.57 $77.60 $76.38 $77.60 $74.98 832
2021-01-14 $76.20 $77.93 $76.20 $77.93 $75.30 825
2021-01-13 $78.55 $78.55 $78.55 $78.55 $75.90 351
2021-01-12 $76.68 $78.55 $75.81 $78.55 $75.90 1,666
2021-01-11 $79.88 $79.88 $79.20 $79.20 $76.52 764
2021-01-08 $79.24 $81.35 $78.74 $79.98 $77.28 1,815
2021-01-07 $81.80 $81.80 $81.80 $81.80 $79.04 599
2021-01-06 $80.66 $81.80 $80.66 $81.80 $79.04 712
2021-01-05 $81.32 $81.32 $81.32 $81.32 $78.57 452
2021-01-04 $80.79 $81.32 $80.79 $81.32 $78.57 609
2020-12-31 $79.18 $79.98 $79.18 $79.98 $77.28 4,281
2020-12-30 $79.86 $79.86 $79.86 $79.86 $77.16 889
2020-12-29 $80.25 $81.44 $79.74 $79.74 $77.05 2,421
2020-12-28 $78.15 $78.78 $78.15 $78.78 $76.12 721
2020-12-24 $82.42 $82.42 $82.42 $82.42 $79.64 667
2020-12-23 $78.75 $80.08 $78.75 $80.08 $77.38 974
2020-12-22 $78.95 $79.58 $78.06 $78.06 $75.42 1,309
2020-12-21 $77.01 $79.70 $77.01 $79.51 $76.83 3,853
2020-12-18 $81.35 $81.35 $81.35 $81.35 $78.60 653
2020-12-17 $80.39 $81.67 $80.39 $81.63 $78.87 4,470
2020-12-16 $80.08 $80.09 $78.20 $78.20 $75.56 2,237
2020-12-15 $78.66 $78.66 $78.66 $78.66 $76.00 668
2020-12-14 $77.04 $79.15 $77.04 $79.15 $76.48 2,351
2020-12-11 $77.66 $78.37 $77.65 $78.03 $75.39 9,750
2020-12-10 $77.48 $79.30 $77.20 $78.95 $76.28 2,073
2020-12-09 $79.64 $79.69 $79.17 $79.69 $77.00 12,356
2020-12-08 $78.75 $79.70 $77.30 $79.70 $77.01 9,370
2020-12-07 $77.19 $77.93 $77.02 $77.93 $75.30 21,964
2020-12-04 $77.55 $78.55 $76.79 $77.74 $75.12 254,063
2020-12-03 $75.65 $77.25 $75.64 $77.25 $74.64 235,972
2020-12-02 $80.49 $80.49 $80.49 $80.49 $77.77 40
2020-12-01 $80.49 $80.49 $80.49 $80.49 $77.77 0
2020-11-30 $80.49 $80.49 $80.49 $80.49 $77.77 15
2020-11-27 $80.49 $80.49 $80.49 $80.49 $77.77 14
2020-11-25 $80.49 $80.49 $80.49 $80.49 $77.77 28
2020-11-24 $80.49 $80.49 $80.49 $80.49 $77.77 5
2020-11-23 $80.49 $80.49 $80.49 $80.49 $77.77 15
2020-11-20 $80.49 $80.49 $80.49 $80.49 $77.77 0
2020-11-19 $80.49 $80.49 $80.49 $80.49 $77.77 38
2020-11-18 $80.49 $80.49 $80.49 $80.49 $77.77 2
2020-11-17 $80.80 $80.80 $80.49 $80.49 $77.77 2,593
2020-11-16 $73.63 $73.63 $73.63 $73.63 $71.15 46
2020-11-13 $73.63 $73.63 $73.63 $73.63 $71.15 85
2020-11-12 $73.63 $73.63 $73.63 $73.63 $71.15 38
2020-11-11 $73.63 $73.63 $73.63 $73.63 $71.15 13
2020-11-10 $73.63 $73.63 $73.63 $73.63 $71.15 0
2020-11-09 $73.63 $73.63 $73.63 $73.63 $71.15 134
2020-11-06 $73.63 $73.63 $73.63 $73.63 $71.15 45
2020-11-05 $73.63 $73.63 $73.63 $73.63 $71.15 45
2020-11-04 $73.63 $73.63 $73.63 $73.63 $71.15 10
2020-11-03 $73.63 $73.63 $73.63 $73.63 $71.15 11
2020-11-02 $73.63 $73.63 $73.63 $73.63 $71.15 132
2020-10-30 $82.05 $82.05 $82.05 $82.05 $79.28 15
2020-10-29 $82.05 $82.05 $82.05 $82.05 $79.28 19
2020-10-28 $82.05 $82.05 $82.05 $82.05 $79.28 86
2020-10-27 $82.05 $82.05 $82.05 $82.05 $79.28 1,676
2020-10-26 $82.05 $82.05 $82.05 $82.05 $79.28 44
2020-10-23 $82.05 $82.05 $82.05 $82.05 $79.28 15
2020-10-22 $82.05 $82.05 $82.05 $82.05 $79.28 11
2020-10-21 $82.05 $82.05 $82.05 $82.05 $79.28 14
2020-10-20 $82.05 $82.05 $82.05 $82.05 $79.28 77
2020-10-19 $82.05 $82.05 $82.05 $82.05 $79.28 220
2020-10-16 $79.30 $79.30 $79.10 $79.10 $76.43 222
2020-10-15 $80.26 $80.26 $80.26 $80.26 $77.55 6
2020-10-14 $80.26 $80.26 $80.26 $80.26 $77.55 131
2020-10-13 $80.26 $80.26 $80.26 $80.26 $77.55 128
2020-10-12 $79.05 $79.05 $79.05 $79.05 $76.38 4
2020-10-09 $79.05 $79.05 $79.05 $79.05 $76.38 94
2020-10-08 $79.05 $79.05 $79.05 $79.05 $76.38 6
2020-10-07 $79.05 $79.05 $79.05 $79.05 $76.38 155
2020-10-06 $80.20 $80.20 $79.79 $79.79 $77.10 1,001
2020-10-05 $80.95 $80.95 $80.95 $80.95 $78.22 7
2020-10-02 $80.95 $80.95 $80.95 $80.95 $78.22 26
2020-10-01 $80.95 $80.95 $80.95 $80.95 $78.22 40
2020-09-30 $80.95 $80.95 $80.95 $80.95 $78.22 13
2020-09-29 $80.95 $80.95 $80.95 $80.95 $78.22 161
2020-09-28 $80.95 $80.95 $80.95 $80.95 $78.22 0
2020-09-25 $80.95 $80.95 $80.95 $80.95 $78.22 113
2020-09-24 $80.00 $80.00 $80.00 $80.00 $77.30 36
2020-09-23 $80.00 $80.00 $80.00 $80.00 $77.30 123
2020-09-22 $80.00 $80.00 $80.00 $80.00 $77.30 5
2020-09-21 $80.00 $80.00 $80.00 $80.00 $77.30 16
2020-09-18 $80.00 $80.00 $80.00 $80.00 $77.30 103
2020-09-17 $80.00 $80.00 $80.00 $80.00 $77.30 6
2020-09-16 $80.00 $80.00 $80.00 $80.00 $76.87 83
2020-09-15 $80.00 $80.00 $80.00 $80.00 $76.87 19
2020-09-14 $80.00 $80.00 $80.00 $80.00 $76.87 204
2020-09-11 $77.45 $77.45 $77.45 $77.45 $74.42 0
2020-09-10 $77.45 $77.45 $77.45 $77.45 $74.42 22
2020-09-09 $77.45 $77.45 $77.45 $77.45 $74.42 22
2020-09-08 $77.45 $77.45 $77.45 $77.45 $74.42 2
2020-09-04 $77.45 $77.45 $77.45 $77.45 $74.42 147
2020-09-03 $79.70 $79.70 $78.20 $78.20 $75.14 850
2020-09-02 $77.40 $77.40 $77.40 $77.40 $74.37 6
2020-09-01 $77.40 $77.40 $77.40 $77.40 $74.37 5
2020-08-31 $77.40 $77.40 $77.40 $77.40 $74.37 40
2020-08-28 $77.40 $77.40 $77.40 $77.40 $74.37 3
2020-08-27 $77.40 $77.40 $77.40 $77.40 $74.37 88
2020-08-26 $77.40 $77.40 $77.40 $77.40 $74.37 21
2020-08-25 $77.40 $77.40 $77.40 $77.40 $74.37 20
2020-08-24 $77.40 $77.40 $77.40 $77.40 $74.37 25
2020-08-21 $77.40 $77.40 $77.40 $77.40 $74.37 26
2020-08-20 $77.40 $77.40 $77.40 $77.40 $74.37 2
2020-08-19 $77.40 $77.40 $77.40 $77.40 $74.37 52
2020-08-18 $77.40 $77.40 $77.40 $77.40 $74.37 45
2020-08-17 $77.40 $77.40 $77.40 $77.40 $74.37 49
2020-08-14 $77.40 $77.40 $77.40 $77.40 $74.37 9
2020-08-13 $77.40 $77.40 $77.40 $77.40 $74.37 33
2020-08-12 $77.56 $77.56 $77.40 $77.40 $74.37 201
2020-08-11 $73.40 $73.40 $73.40 $73.40 $70.52 143
2020-08-10 $73.40 $73.40 $73.40 $73.40 $70.52 31
2020-08-07 $73.40 $73.40 $73.40 $73.40 $70.52 0
2020-08-06 $73.40 $73.40 $73.40 $73.40 $70.52 146
2020-08-05 $74.25 $74.25 $73.40 $73.40 $70.52 726
2020-08-04 $74.10 $74.10 $74.10 $74.10 $71.20 20
2020-08-03 $74.10 $74.10 $74.10 $74.10 $71.20 54
2020-07-31 $74.10 $74.10 $74.10 $74.10 $71.20 88
2020-07-30 $74.10 $74.10 $74.10 $74.10 $71.20 154
2020-07-29 $69.05 $69.05 $69.05 $69.05 $66.34 8
2020-07-28 $69.05 $69.05 $69.05 $69.05 $66.34 17
2020-07-27 $69.05 $69.05 $69.05 $69.05 $66.34 53
2020-07-24 $69.05 $69.05 $69.05 $69.05 $66.34 22
2020-07-23 $69.05 $69.05 $69.05 $69.05 $66.34 17
2020-07-22 $69.05 $69.05 $69.05 $69.05 $66.34 0
2020-07-21 $69.05 $69.05 $69.05 $69.05 $66.34 19
2020-07-20 $69.05 $69.05 $69.05 $69.05 $66.34 20
2020-07-17 $69.05 $69.05 $69.05 $69.05 $66.34 21
2020-07-16 $69.05 $69.05 $69.05 $69.05 $66.34 47
2020-07-15 $69.05 $69.05 $69.05 $69.05 $66.34 22
2020-07-14 $69.05 $69.05 $69.05 $69.05 $66.34 58
2020-07-13 $69.05 $69.05 $69.05 $69.05 $66.34 21
2020-07-10 $69.05 $69.05 $69.05 $69.05 $66.34 24
2020-07-09 $69.05 $69.05 $69.05 $69.05 $66.34 21
2020-07-08 $69.05 $69.05 $69.05 $69.05 $66.34 27
2020-07-07 $69.05 $69.05 $69.05 $69.05 $66.34 0
2020-07-06 $69.05 $69.05 $69.05 $69.05 $66.34 118
2020-07-02 $67.15 $67.15 $67.15 $67.15 $64.52 23
2020-07-01 $67.15 $67.15 $67.15 $67.15 $64.52 0
2020-06-30 $67.15 $67.15 $67.15 $67.15 $64.52 5
2020-06-29 $67.15 $67.15 $67.15 $67.15 $64.52 0
2020-06-26 $67.15 $67.15 $67.15 $67.15 $64.52 56
2020-06-25 $67.15 $67.15 $67.15 $67.15 $64.52 53
2020-06-24 $67.15 $67.15 $67.15 $67.15 $64.52 2
2020-06-23 $67.15 $67.15 $67.15 $67.15 $64.52 15
2020-06-22 $67.15 $67.15 $67.15 $67.15 $64.52 0
2020-06-19 $67.15 $67.15 $67.15 $67.15 $64.52 50
2020-06-18 $67.15 $67.15 $67.15 $67.15 $64.52 0
2020-06-17 $67.15 $67.15 $67.15 $67.15 $64.52 42
2020-06-16 $67.15 $67.15 $67.15 $67.15 $64.52 10
2020-06-15 $67.15 $67.15 $67.15 $67.15 $64.52 46
2020-06-12 $67.15 $67.15 $67.15 $67.15 $64.52 30
2020-06-11 $67.15 $67.15 $67.15 $67.15 $64.52 162
2020-06-10 $68.50 $68.50 $68.50 $68.50 $65.82 75
2020-06-09 $68.50 $68.50 $68.50 $68.50 $65.82 24
2020-06-08 $68.50 $68.50 $68.50 $68.50 $65.82 36
2020-06-05 $68.50 $68.50 $68.50 $68.50 $65.82 0
2020-06-04 $68.70 $68.70 $68.50 $68.50 $65.82 284
2020-06-03 $69.00 $69.00 $69.00 $69.00 $66.30 54
2020-06-02 $69.00 $69.00 $69.00 $69.00 $66.30 184
2020-06-01 $68.90 $68.90 $68.90 $68.90 $66.20 146
2020-05-29 $68.85 $68.90 $68.85 $68.90 $66.20 425
2020-05-28 $61.07 $61.07 $61.07 $61.07 $58.67 14
2020-05-27 $61.07 $61.07 $61.07 $61.07 $58.67 25
2020-05-26 $61.07 $61.07 $61.07 $61.07 $58.67 115
2020-05-22 $61.07 $61.07 $61.07 $61.07 $58.67 96
2020-05-21 $60.23 $60.23 $60.23 $60.23 $57.87 7
2020-05-20 $61.07 $61.07 $61.07 $61.07 $57.87 426
2020-05-19 $57.00 $57.00 $57.00 $57.00 $54.02 199
2020-05-18 $56.47 $57.00 $56.47 $57.00 $54.02 1,082
2020-05-15 $54.04 $54.04 $53.88 $53.88 $51.06 1,401
2020-05-14 $55.40 $55.40 $55.40 $55.40 $52.50 558
2020-05-13 $59.75 $59.75 $59.75 $59.75 $56.63 45
2020-05-12 $59.75 $59.75 $59.75 $59.75 $56.63 605
2020-05-11 $60.93 $60.93 $60.93 $60.93 $57.74 34
2020-05-08 $60.93 $60.93 $60.93 $60.93 $57.74 75
2020-05-07 $60.93 $60.93 $60.93 $60.93 $57.74 42
2020-05-06 $60.93 $60.93 $60.93 $60.93 $57.74 0
2020-05-05 $60.93 $60.93 $60.93 $60.93 $57.74 39
2020-05-04 $60.93 $60.93 $60.93 $60.93 $57.74 44
2020-05-01 $60.93 $60.93 $60.93 $60.93 $57.74 55
2020-04-30 $60.93 $60.93 $60.93 $60.93 $57.74 162
2020-04-29 $60.93 $60.93 $60.93 $60.93 $57.74 6
2020-04-28 $60.93 $60.93 $60.93 $60.93 $57.74 233
2020-04-27 $60.93 $60.93 $60.93 $60.93 $57.74 31
2020-04-24 $60.93 $60.93 $60.93 $60.93 $57.74 32
2020-04-23 $60.93 $60.93 $60.93 $60.93 $57.74 1,033
2020-04-22 $60.93 $60.93 $60.93 $60.93 $57.74 126
2020-04-21 $60.93 $60.93 $60.93 $60.93 $57.74 192
2020-04-20 $60.93 $60.93 $60.93 $60.93 $57.74 136
2020-04-17 $60.93 $60.93 $60.93 $60.93 $57.74 263
2020-04-16 $57.88 $57.88 $57.88 $57.88 $54.85 294
2020-04-15 $60.85 $60.85 $60.85 $60.85 $57.67 46
2020-04-14 $60.85 $60.85 $60.85 $60.85 $57.67 519
2020-04-13 $59.82 $59.82 $59.82 $59.82 $56.69 52
2020-04-09 $59.82 $59.82 $59.82 $59.82 $56.69 115
2020-04-08 $57.75 $58.05 $57.75 $58.05 $55.01 1,478
2020-04-07 $55.21 $55.21 $55.21 $55.21 $52.32 221
2020-04-06 $55.21 $55.21 $55.21 $55.21 $52.32 971
2020-04-03 $54.42 $54.42 $54.42 $54.42 $51.57 177
2020-04-02 $53.54 $53.54 $53.54 $53.54 $50.74 867
2020-04-01 $60.92 $60.92 $60.92 $60.92 $57.73 157
2020-03-31 $60.92 $60.92 $60.92 $60.92 $57.73 240
2020-03-30 $60.92 $60.92 $60.92 $60.92 $57.73 182
2020-03-27 $59.12 $60.92 $59.12 $60.92 $57.73 243
2020-03-26 $58.42 $61.51 $58.42 $59.99 $56.85 1,841
2020-03-25 $51.00 $51.00 $51.00 $51.00 $48.33 153
2020-03-24 $49.50 $51.00 $49.50 $51.00 $48.33 1,398
2020-03-23 $46.63 $46.83 $46.63 $46.83 $44.38 2,014
2020-03-20 $53.24 $54.00 $53.24 $54.00 $51.18 653
2020-03-19 $47.60 $47.60 $47.01 $47.01 $44.55 826
2020-03-18 $49.94 $51.25 $49.94 $51.25 $48.57 1,179
2020-03-17 $56.26 $56.26 $56.26 $56.26 $53.32 167
2020-03-16 $56.06 $56.26 $56.06 $56.26 $53.32 284
2020-03-13 $58.77 $58.97 $58.77 $58.97 $55.89 1,301
2020-03-12 $61.89 $61.89 $61.89 $61.89 $58.65 169
2020-03-11 $61.89 $61.89 $61.89 $61.89 $58.65 130
2020-03-10 $62.93 $62.93 $62.93 $62.93 $59.64 306
2020-03-09 $62.50 $63.76 $62.25 $62.50 $59.23 9,318
2020-03-06 $70.10 $70.10 $70.10 $70.10 $66.43 0
2020-03-05 $70.10 $70.10 $70.10 $70.10 $66.43 0
2020-03-04 $70.10 $70.10 $70.10 $70.10 $66.43 256
2020-03-03 $67.90 $67.90 $67.90 $67.90 $64.35 0
2020-03-02 $67.90 $67.90 $67.90 $67.90 $64.35 2
2020-02-28 $67.90 $67.90 $67.90 $67.90 $64.35 580
2020-02-27 $76.70 $76.70 $76.70 $76.70 $72.69 4
2020-02-26 $76.70 $76.70 $76.70 $76.70 $72.69 97
2020-02-25 $76.70 $76.70 $76.70 $76.70 $72.69 37
2020-02-24 $76.70 $76.70 $76.70 $76.70 $72.69 62
2020-02-21 $76.70 $76.70 $76.70 $76.70 $72.69 104
2020-02-20 $77.00 $77.00 $77.00 $77.00 $72.97 100
2020-02-19 $77.60 $77.60 $77.60 $77.60 $73.54 44
2020-02-18 $77.60 $77.60 $77.60 $77.60 $73.54 164
2020-02-14 $77.60 $77.60 $77.60 $77.60 $73.54 0
2020-02-13 $77.60 $77.60 $77.60 $77.60 $73.54 143
2020-02-12 $80.24 $80.24 $80.24 $80.24 $76.04 42
2020-02-11 $80.24 $80.24 $80.24 $80.24 $76.04 0
2020-02-10 $80.24 $80.24 $80.24 $80.24 $76.04 0
2020-02-07 $80.24 $80.24 $80.24 $80.24 $76.04 0
2020-02-06 $80.24 $80.24 $80.24 $80.24 $76.04 8
2020-02-04 $80.24 $80.24 $80.24 $80.24 $76.04 64
2020-02-03 $80.24 $80.24 $80.24 $80.24 $76.04 8
2020-01-31 $80.24 $80.24 $80.24 $80.24 $76.04 13
2020-01-30 $80.24 $80.24 $80.24 $80.24 $76.04 6
2020-01-29 $80.24 $80.24 $80.24 $80.24 $76.04 67
2020-01-28 $80.24 $80.24 $80.24 $80.24 $76.04 4
2020-01-27 $80.14 $80.24 $79.75 $80.24 $76.04 833
2020-01-24 $80.20 $80.20 $80.20 $80.20 $76.01 36
2020-01-23 $80.20 $80.20 $80.20 $80.20 $76.01 100
2020-01-22 $77.00 $77.00 $77.00 $77.00 $72.97 9
2020-01-21 $76.90 $77.00 $76.75 $77.00 $72.97 2,005
2020-01-17 $77.10 $77.35 $77.10 $77.35 $73.30 320
2020-01-16 $78.20 $78.20 $78.20 $78.20 $74.11 203
2020-01-15 $75.45 $75.45 $75.45 $75.45 $71.50 0
2020-01-14 $75.45 $75.45 $75.45 $75.45 $71.50 34
2020-01-13 $76.18 $76.18 $75.45 $75.45 $71.50 510
2020-01-10 $76.43 $76.43 $76.43 $76.43 $72.43 18
2020-01-09 $76.43 $76.43 $76.43 $76.43 $72.43 0
2020-01-08 $76.43 $76.43 $76.43 $76.43 $72.43 0
2020-01-07 $76.43 $76.43 $76.43 $76.43 $72.43 5
2020-01-06 $76.43 $76.43 $76.43 $76.43 $72.43 0
2020-01-03 $76.43 $76.43 $76.43 $76.43 $72.43 0
2020-01-02 $76.43 $76.43 $76.43 $76.43 $72.43 0
2019-12-31 $76.43 $76.43 $76.43 $76.43 $72.43 10
2019-12-30 $76.43 $76.43 $76.43 $76.43 $72.43 3
2019-12-27 $76.43 $76.43 $76.43 $76.43 $72.43 24
2019-12-26 $76.43 $76.43 $76.43 $76.43 $72.43 125
2019-12-24 $75.30 $75.30 $75.30 $75.30 $71.36 116
2019-12-23 $75.05 $75.05 $75.05 $75.05 $71.13 5
2019-12-20 $75.05 $75.05 $75.05 $75.05 $71.13 101
2019-12-19 $73.84 $73.84 $73.84 $73.84 $69.98 22
2019-12-18 $73.84 $73.84 $73.84 $73.84 $69.98 21
2019-12-17 $73.84 $73.84 $73.84 $73.84 $69.98 2
2019-12-16 $73.84 $73.84 $73.84 $73.84 $69.98 0
2019-12-13 $73.84 $73.84 $73.84 $73.84 $69.98 125
2019-12-12 $71.80 $71.80 $71.80 $71.80 $68.05 14
2019-12-11 $71.80 $71.80 $71.80 $71.80 $68.05 40
2019-12-10 $71.80 $71.80 $71.80 $71.80 $68.05 0
2019-12-09 $71.80 $71.80 $71.80 $71.80 $68.05 17
2019-12-06 $71.80 $71.80 $71.80 $71.80 $68.05 6
2019-12-05 $71.80 $71.80 $71.80 $71.80 $68.05 2
2019-12-04 $71.80 $71.80 $71.80 $71.80 $68.05 17
2019-12-03 $71.80 $71.80 $71.80 $71.80 $68.05 5
2019-12-02 $71.80 $71.80 $71.80 $71.80 $68.05 0
2019-11-29 $71.80 $71.80 $71.80 $71.80 $68.05 53
2019-11-27 $71.80 $71.80 $71.80 $71.80 $68.05 0
2019-11-26 $71.80 $71.80 $71.80 $71.80 $68.05 279
2019-11-25 $72.20 $72.20 $72.20 $72.20 $68.42 100
2019-11-22 $71.45 $71.45 $71.45 $71.45 $67.71 1
2019-11-21 $71.45 $71.45 $71.45 $71.45 $67.71 29
2019-11-20 $71.45 $71.45 $71.45 $71.45 $67.71 21
2019-11-19 $71.45 $71.45 $71.45 $71.45 $67.71 100
2019-11-18 $68.00 $68.00 $68.00 $68.00 $64.44 5
2019-11-15 $68.00 $68.00 $68.00 $68.00 $64.44 0
2019-11-14 $68.00 $68.00 $68.00 $68.00 $64.44 15
2019-11-13 $68.00 $68.00 $68.00 $68.00 $64.44 206
2019-11-12 $69.36 $69.36 $69.36 $69.36 $65.73 28
2019-11-11 $69.36 $69.36 $69.36 $69.36 $65.73 78
2019-11-08 $69.36 $69.36 $69.36 $69.36 $65.73 51
2019-11-07 $69.36 $69.36 $69.36 $69.36 $65.73 6
2019-11-06 $69.36 $69.36 $69.36 $69.36 $65.73 0
2019-11-05 $69.36 $69.36 $69.36 $69.36 $65.73 12
2019-11-04 $69.36 $69.36 $69.36 $69.36 $65.73 0
2019-11-01 $69.36 $69.36 $69.36 $69.36 $65.73 101
2019-10-31 $69.36 $69.36 $69.36 $69.36 $65.73 110
2019-10-30 $66.10 $66.10 $66.10 $66.10 $62.64 0
2019-10-29 $66.10 $66.10 $66.10 $66.10 $62.64 9
2019-10-28 $66.10 $66.10 $66.10 $66.10 $62.64 74
2019-10-25 $66.10 $66.10 $66.10 $66.10 $62.64 2
2019-10-24 $66.10 $66.10 $66.10 $66.10 $62.64 41
2019-10-23 $66.10 $66.10 $66.10 $66.10 $62.64 8
2019-10-22 $66.10 $66.10 $66.10 $66.10 $62.64 89
2019-10-21 $66.10 $66.10 $66.10 $66.10 $62.64 20
2019-10-18 $66.10 $66.10 $66.10 $66.10 $62.64 0
2019-10-17 $66.10 $66.10 $66.10 $66.10 $62.64 32
2019-10-16 $66.10 $66.10 $66.10 $66.10 $62.64 35
2019-10-15 $66.10 $66.10 $66.10 $66.10 $62.64 10
2019-10-14 $66.10 $66.10 $66.10 $66.10 $62.64 86
2019-10-11 $66.85 $66.85 $66.10 $66.10 $62.64 479
2019-10-10 $65.05 $65.05 $65.05 $65.05 $61.65 41
2019-10-09 $65.05 $65.05 $65.05 $65.05 $61.65 0
2019-10-08 $65.10 $65.10 $65.05 $65.05 $61.65 475
2019-10-07 $64.94 $64.94 $64.94 $64.94 $61.54 26
2019-10-04 $64.94 $64.94 $64.94 $64.94 $61.54 297
2019-10-03 $68.00 $68.00 $68.00 $68.00 $64.44 33
2019-10-02 $68.00 $68.00 $68.00 $68.00 $64.44 319
2019-10-01 $68.00 $68.00 $68.00 $68.00 $64.44 42
2019-09-30 $68.00 $68.00 $68.00 $68.00 $64.44 39
2019-09-27 $68.00 $68.00 $68.00 $68.00 $64.44 562
2019-09-26 $68.30 $68.30 $68.30 $68.30 $64.73 0
2019-09-25 $68.30 $68.30 $68.30 $68.30 $64.37 4
2019-09-24 $68.30 $68.30 $68.30 $68.30 $64.37 121
2019-09-23 $68.30 $68.30 $68.30 $68.30 $64.37 1
2019-09-20 $68.30 $68.30 $68.30 $68.30 $64.37 0
2019-09-19 $68.30 $68.30 $68.30 $68.30 $64.37 0
2019-09-18 $68.30 $68.30 $68.30 $68.30 $64.37 208
2019-09-17 $68.70 $69.05 $68.70 $69.05 $65.07 461
2019-09-16 $68.90 $68.90 $68.90 $68.90 $64.93 42
2019-09-13 $68.90 $68.90 $68.90 $68.90 $64.93 62
2019-09-12 $68.90 $68.90 $68.90 $68.90 $64.93 35
2019-09-11 $68.90 $68.90 $68.90 $68.90 $64.93 20
2019-09-10 $68.90 $68.90 $68.90 $68.90 $64.93 1
2019-09-09 $68.90 $68.90 $68.90 $68.90 $64.93 27
2019-09-06 $68.90 $68.90 $68.90 $68.90 $64.93 102
2019-09-05 $68.25 $68.25 $68.25 $68.25 $64.32 19
2019-09-04 $68.25 $68.25 $68.25 $68.25 $64.32 585
2019-09-03 $66.90 $66.90 $66.90 $66.90 $63.05 573
2019-08-30 $66.30 $66.30 $65.55 $65.55 $61.77 344
2019-08-29 $66.95 $66.95 $66.95 $66.95 $63.09 100
2019-08-28 $65.30 $65.30 $65.30 $65.30 $61.54 0
2019-08-27 $65.68 $65.68 $65.30 $65.30 $61.54 1,236
2019-08-26 $65.00 $65.00 $65.00 $65.00 $61.26 40
2019-08-23 $66.05 $66.05 $64.68 $65.00 $61.26 592
2019-08-22 $71.90 $71.90 $71.90 $71.90 $67.76 27
2019-08-21 $71.90 $71.90 $71.90 $71.90 $67.76 0
2019-08-20 $71.90 $71.90 $71.90 $71.90 $67.76 0
2019-08-19 $71.90 $71.90 $71.90 $71.90 $67.76 0
2019-08-15 $71.90 $71.90 $71.90 $71.90 $67.76 60
2019-08-14 $71.90 $71.90 $71.90 $71.90 $67.76 18
2019-08-13 $71.90 $71.90 $71.90 $71.90 $67.76 100
2019-08-12 $71.90 $71.90 $71.90 $71.90 $67.76 100
2019-08-09 $71.90 $71.90 $71.90 $71.90 $67.76 11
2019-08-08 $71.90 $71.90 $71.90 $71.90 $67.76 0
2019-08-07 $71.90 $71.90 $71.90 $71.90 $67.76 9
2019-08-06 $71.90 $71.90 $71.90 $71.90 $67.76 73
2019-08-05 $71.90 $71.90 $71.90 $71.90 $67.76 20
2019-08-02 $71.90 $71.90 $71.90 $71.90 $67.76 800
2019-08-01 $71.90 $71.90 $71.90 $71.90 $67.76 781
2019-07-31 $69.80 $69.80 $69.80 $69.80 $65.78 34
2019-07-30 $70.00 $70.00 $69.80 $69.80 $65.78 900
2019-07-29 $70.00 $70.00 $69.80 $69.80 $65.78 888
2019-07-26 $70.16 $70.16 $70.16 $70.16 $66.12 0
2019-07-25 $70.16 $70.16 $70.16 $70.16 $66.12 0
2019-07-24 $70.00 $70.16 $70.00 $70.16 $66.12 1,151
2019-07-23 $69.25 $69.25 $69.25 $69.25 $65.26 1,598
2019-07-22 $68.65 $68.65 $68.65 $68.65 $64.70 0
2019-07-19 $69.50 $69.50 $68.65 $68.65 $64.70 1,369
2019-07-18 $68.40 $68.50 $68.15 $68.50 $64.55 978
2019-07-17 $68.45 $68.45 $68.45 $68.45 $64.51 27
2019-07-16 $68.45 $68.45 $68.45 $68.45 $64.51 0
2019-07-15 $68.45 $68.45 $68.45 $68.45 $64.51 14
2019-07-12 $68.45 $68.45 $68.45 $68.45 $64.51 5
2019-07-11 $69.20 $69.20 $68.45 $68.45 $64.51 360
2019-07-10 $70.63 $70.63 $70.63 $70.63 $66.56 3
2019-07-09 $70.63 $70.63 $70.63 $70.63 $66.56 0
2019-07-08 $70.63 $70.63 $70.63 $70.63 $66.56 0
2019-07-05 $70.63 $70.63 $70.63 $70.63 $66.56 17
2019-07-03 $70.63 $70.63 $70.63 $70.63 $66.56 13
2019-07-02 $70.63 $70.63 $70.63 $70.63 $66.56 2
2019-07-01 $70.63 $70.63 $70.63 $70.63 $66.56 28
2019-06-28 $70.63 $70.63 $70.63 $70.63 $66.56 26
2019-06-27 $70.40 $70.63 $70.40 $70.63 $66.56 990
2019-06-26 $71.10 $71.10 $71.10 $71.10 $67.00 160
2019-06-25 $71.20 $71.20 $71.20 $71.20 $67.10 58
2019-06-24 $71.20 $71.20 $71.20 $71.20 $67.10 135
2019-06-21 $71.60 $71.60 $71.60 $71.60 $67.48 11
2019-06-20 $71.60 $71.60 $71.60 $71.60 $67.48 100
2019-06-18 $70.70 $70.70 $70.70 $70.70 $66.63 19
2019-06-17 $70.70 $70.70 $70.70 $70.70 $66.63 108
2019-06-14 $69.50 $69.50 $69.50 $69.50 $65.50 18
2019-06-13 $69.50 $69.50 $69.50 $69.50 $65.50 43
2019-06-12 $69.50 $69.50 $69.50 $69.50 $65.50 621
2019-06-11 $68.70 $68.70 $68.70 $68.70 $64.74 7
2019-06-10 $68.70 $68.70 $68.70 $68.70 $64.74 1,887
2019-06-07 $69.41 $69.41 $69.41 $69.41 $65.41 193
2019-06-06 $68.00 $68.00 $68.00 $68.00 $64.08 0
2019-06-05 $68.00 $68.00 $68.00 $68.00 $64.08 131
2019-06-04 $66.07 $66.07 $66.07 $66.07 $62.26 195
2019-06-03 $67.87 $67.87 $67.87 $67.87 $63.96 1
2019-05-31 $67.87 $67.87 $67.87 $67.87 $63.96 27
2019-05-30 $67.87 $67.87 $67.87 $67.87 $63.96 52
2019-05-29 $68.70 $68.70 $68.70 $68.70 $64.74 0
2019-05-28 $68.70 $68.70 $68.70 $68.70 $64.74 0
2019-05-24 $68.70 $68.70 $68.70 $68.70 $64.74 0
2019-05-23 $68.70 $68.70 $68.70 $68.70 $64.74 0
2019-05-22 $68.70 $68.70 $68.70 $68.70 $64.74 13
2019-05-21 $68.70 $68.70 $68.70 $68.70 $64.74 90
2019-05-20 $68.70 $68.70 $68.70 $68.70 $64.74 30
2019-05-17 $68.70 $68.70 $68.70 $68.70 $64.74 44
2019-05-16 $67.87 $67.87 $67.87 $67.87 $63.96 10
2019-05-15 $68.70 $68.70 $68.70 $68.70 $63.96 14
2019-05-14 $68.70 $68.70 $68.70 $68.70 $63.96 59
2019-05-13 $68.70 $68.70 $68.70 $68.70 $63.96 9
2019-05-10 $68.70 $68.70 $68.70 $68.70 $63.96 20
2019-05-09 $68.70 $68.70 $68.70 $68.70 $63.96 85
2019-05-08 $68.70 $68.70 $68.70 $68.70 $63.96 11
2019-05-07 $68.70 $68.70 $68.70 $68.70 $63.96 0
2019-05-06 $68.70 $68.70 $68.70 $68.70 $63.96 70
2019-05-03 $68.70 $68.70 $68.70 $68.70 $63.96 16
2019-05-02 $68.70 $68.70 $68.70 $68.70 $63.96 0
2019-05-01 $68.70 $68.70 $68.70 $68.70 $63.96 30
2019-04-30 $68.70 $68.70 $68.70 $68.70 $63.96 23
2019-04-29 $68.70 $68.70 $68.70 $68.70 $63.96 21
2019-04-26 $69.76 $69.76 $68.70 $68.70 $63.96 1,413
2019-04-25 $69.00 $69.10 $69.00 $69.10 $64.33 1,097
2019-04-24 $70.15 $70.15 $70.15 $70.15 $65.31 0
2019-04-23 $68.98 $70.15 $68.98 $70.15 $65.31 1,468
2019-04-22 $68.55 $68.55 $68.55 $68.55 $63.82 0
2019-04-18 $68.55 $68.55 $68.55 $68.55 $63.82 0
2019-04-17 $68.55 $68.55 $68.55 $68.55 $63.82 0
2019-04-16 $68.55 $68.55 $68.55 $68.55 $63.82 51
2019-04-15 $68.55 $68.55 $68.55 $68.55 $63.82 0
2019-04-12 $68.55 $68.55 $68.55 $68.55 $63.82 627
2019-04-11 $67.12 $67.12 $67.12 $67.12 $62.49 34
2019-04-10 $67.12 $67.12 $67.12 $67.12 $62.49 700
2019-04-09 $64.12 $64.12 $64.12 $64.12 $59.69 42
2019-04-08 $64.12 $64.12 $64.12 $64.12 $59.69 4
2019-04-05 $64.12 $64.12 $64.12 $64.12 $59.69 0
2019-04-04 $64.12 $64.12 $64.12 $64.12 $59.69 50
2019-04-03 $64.12 $64.12 $64.12 $64.12 $59.69 108
2019-04-02 $64.12 $64.12 $64.12 $64.12 $59.69 82
2019-04-01 $64.12 $64.12 $64.12 $64.12 $59.69 153
2019-03-29 $62.25 $62.25 $62.25 $62.25 $57.95 0
2019-03-28 $62.25 $62.25 $62.25 $62.25 $57.95 1,604
2019-03-27 $62.25 $62.25 $62.25 $62.25 $57.95 2
2019-03-26 $62.25 $62.25 $62.25 $62.25 $57.95 191
2019-03-25 $62.25 $62.25 $62.25 $62.25 $57.95 8
2019-03-22 $62.25 $62.25 $62.25 $62.25 $57.95 0
2019-03-21 $61.50 $62.25 $61.50 $62.25 $57.95 629
2019-03-20 $61.80 $61.80 $61.80 $61.80 $57.53 314
2019-03-19 $62.54 $62.54 $62.54 $62.54 $58.22 24
2019-03-18 $62.54 $62.54 $62.54 $62.54 $58.22 344
2019-03-15 $61.50 $62.54 $61.50 $62.54 $58.22 373
2019-03-14 $62.00 $62.00 $61.95 $61.95 $57.67 8,816
2019-03-13 $61.36 $61.36 $61.36 $61.36 $57.12 53
2019-03-12 $61.65 $61.65 $61.36 $61.36 $57.12 527
2019-03-11 $61.90 $62.42 $61.72 $61.72 $57.46 3,262
2019-03-08 $62.28 $62.28 $62.28 $62.28 $57.98 207
2019-03-07 $65.50 $65.50 $65.50 $65.50 $60.98 0
2019-03-06 $65.50 $65.50 $65.50 $65.50 $60.98 262
2019-03-05 $68.34 $68.34 $68.34 $68.34 $63.62 2
2019-03-04 $68.34 $68.34 $68.34 $68.34 $63.62 27
2019-03-01 $68.34 $68.34 $68.34 $68.34 $63.62 0
2019-02-28 $68.34 $68.34 $68.34 $68.34 $63.62 111
2019-02-27 $68.34 $68.34 $68.34 $68.34 $63.62 12
2019-02-26 $68.34 $68.34 $68.34 $68.34 $63.62 100
2019-02-25 $68.34 $68.34 $68.34 $68.34 $63.62 38
2019-02-22 $68.34 $68.34 $68.34 $68.34 $63.62 257
2019-02-20 $67.75 $67.75 $67.75 $67.75 $63.07 195
2019-02-19 $68.00 $68.55 $66.09 $66.09 $61.53 506
2019-02-15 $66.60 $68.00 $66.60 $68.00 $63.30 1,091
2019-02-14 $67.35 $67.35 $65.82 $65.82 $61.28 509
2019-02-13 $66.43 $66.43 $66.43 $66.43 $61.84 178
2019-02-12 $66.89 $67.35 $66.89 $67.35 $62.70 600
2019-02-11 $66.88 $66.88 $66.88 $66.88 $62.26 80
2019-02-08 $66.88 $66.88 $66.88 $66.88 $62.26 457
2019-02-07 $65.77 $65.77 $65.77 $65.77 $61.23 168
2019-02-06 $65.77 $65.77 $65.77 $65.77 $61.23 0
2019-02-05 $64.80 $65.77 $64.80 $65.77 $61.23 1,015
2019-02-04 $64.50 $64.50 $63.67 $63.67 $59.27 3,159
2019-02-01 $64.50 $64.50 $64.50 $64.50 $60.05 66
2019-01-31 $64.50 $64.50 $64.50 $64.50 $60.05 74
2019-01-30 $64.50 $64.50 $64.50 $64.50 $60.05 52
2019-01-29 $64.50 $64.50 $64.50 $64.50 $60.05 154
2019-01-28 $63.00 $63.00 $63.00 $63.00 $58.65 2,885
2019-01-25 $64.67 $64.67 $64.67 $64.67 $60.20 69
2019-01-24 $64.67 $64.67 $64.67 $64.67 $60.20 96
2019-01-23 $64.67 $64.67 $64.67 $64.67 $60.20 179
2019-01-22 $65.45 $65.45 $65.45 $65.45 $60.93 14
2019-01-18 $65.45 $65.45 $65.45 $65.45 $60.93 2,296
2019-01-17 $64.29 $64.29 $64.29 $64.29 $59.85 10
2019-01-16 $64.29 $64.29 $64.29 $64.29 $59.85 10
2019-01-15 $64.29 $64.29 $64.29 $64.29 $59.85 242
2019-01-14 $64.29 $64.29 $64.29 $64.29 $59.85 55
2019-01-11 $64.29 $64.29 $64.29 $64.29 $59.85 133
2019-01-10 $64.47 $64.47 $63.57 $64.29 $59.85 770
2019-01-09 $62.31 $62.31 $62.31 $62.31 $58.01 10
2019-01-08 $63.44 $63.44 $62.31 $62.31 $58.01 1,260
2019-01-07 $60.34 $60.34 $60.34 $60.34 $56.17 92
2019-01-04 $60.34 $60.34 $60.34 $60.34 $56.17 636
2019-01-03 $57.42 $59.08 $57.42 $58.00 $53.99 1,434
2019-01-02 $59.77 $59.77 $59.77 $59.77 $55.64 43
2018-12-31 $59.62 $61.16 $59.57 $59.77 $55.64 1,517
2018-12-28 $59.69 $61.86 $59.69 $61.86 $57.59 804
2018-12-27 $59.31 $59.31 $59.31 $59.31 $55.21 515
2018-12-26 $62.07 $62.07 $62.07 $62.07 $57.78 44
2018-12-24 $62.07 $62.07 $62.07 $62.07 $57.78 121
2018-12-21 $62.07 $62.07 $62.07 $62.07 $57.78 443
2018-12-20 $62.10 $62.10 $61.96 $61.96 $57.68 1,440
2018-12-19 $59.20 $59.20 $59.20 $59.20 $55.11 92
2018-12-18 $59.00 $59.20 $57.88 $59.20 $55.11 2,118
2018-12-17 $57.50 $57.50 $57.50 $57.50 $53.53 469
2018-12-14 $57.15 $57.15 $57.15 $57.15 $53.20 99
2018-12-13 $57.15 $57.15 $57.15 $57.15 $53.20 13
2018-12-12 $57.15 $57.15 $57.15 $57.15 $53.20 55
2018-12-11 $57.15 $57.15 $57.15 $57.15 $53.20 180
2018-12-10 $58.30 $58.30 $58.30 $58.30 $54.27 194
2018-12-07 $59.41 $59.41 $59.41 $59.41 $55.30 700
2018-12-06 $58.85 $58.85 $58.75 $58.75 $54.69 687
2018-12-04 $59.75 $59.75 $59.75 $59.75 $55.62 331
2018-12-03 $61.90 $61.90 $61.90 $61.90 $57.63 3
2018-11-30 $61.90 $61.90 $61.90 $61.90 $57.63 3
2018-11-29 $61.90 $61.90 $61.90 $61.90 $57.63 0
2018-11-28 $61.90 $61.90 $61.90 $61.90 $57.63 42
2018-11-27 $60.76 $61.90 $60.76 $61.90 $57.63 2,097
2018-11-26 $57.65 $57.65 $57.65 $57.65 $53.67 14
2018-11-23 $57.65 $57.65 $57.65 $57.65 $53.67 9
2018-11-21 $57.65 $57.65 $57.65 $57.65 $53.67 50
2018-11-20 $57.65 $57.65 $57.65 $57.65 $53.67 183
2018-11-19 $58.65 $58.65 $57.65 $57.65 $53.67 310
2018-11-16 $57.59 $57.59 $57.59 $57.59 $53.61 340
2018-11-15 $58.56 $58.56 $58.56 $58.56 $54.52 122
2018-11-14 $59.40 $59.40 $59.40 $59.40 $55.30 10
2018-11-13 $59.40 $59.40 $59.40 $59.40 $55.30 121
2018-11-12 $60.16 $60.16 $60.16 $60.16 $56.01 266
2018-11-09 $58.80 $58.80 $58.80 $58.80 $54.74 189
2018-11-08 $60.34 $60.34 $60.34 $60.34 $56.17 30
2018-11-07 $60.34 $60.34 $60.34 $60.34 $56.17 103
2018-11-06 $60.34 $60.34 $60.34 $60.34 $56.17 144
2018-11-05 $61.22 $61.22 $60.34 $60.34 $56.17 388
2018-11-02 $61.53 $61.53 $61.53 $61.53 $57.28 267
2018-11-01 $61.00 $61.00 $61.00 $61.00 $56.78 300
2018-10-31 $57.72 $57.72 $57.72 $57.72 $53.73 78
2018-10-30 $57.72 $57.72 $57.72 $57.72 $53.73 837
2018-10-29 $58.09 $58.09 $58.09 $58.09 $54.07 272
2018-10-26 $57.75 $57.75 $57.75 $57.75 $53.76 19
2018-10-25 $57.15 $57.75 $57.15 $57.75 $53.76 46,357
2018-10-24 $57.02 $57.09 $56.84 $57.09 $53.14 1,656
2018-10-23 $57.70 $57.70 $56.42 $56.42 $52.52 1,517
2018-10-22 $60.00 $60.00 $60.00 $60.00 $55.86 23
2018-10-19 $60.00 $60.00 $60.00 $60.00 $55.86 126
2018-10-18 $60.00 $60.00 $60.00 $60.00 $55.86 20
2018-10-17 $60.00 $60.00 $60.00 $60.00 $55.86 1,200
2018-10-16 $60.18 $60.18 $59.86 $59.86 $55.73 1,104
2018-10-15 $58.75 $58.75 $58.75 $58.75 $54.69 368
2018-10-12 $59.62 $59.62 $59.62 $59.62 $55.50 565
2018-10-11 $59.81 $59.81 $59.81 $59.81 $55.68 13
2018-10-10 $59.81 $59.81 $59.81 $59.81 $55.68 84
2018-10-09 $60.49 $60.49 $59.81 $59.81 $55.68 393
2018-10-08 $62.59 $62.59 $62.59 $62.59 $58.26 114
2018-10-05 $62.59 $62.59 $62.59 $62.59 $58.26 46
2018-10-04 $63.00 $63.00 $61.80 $62.59 $58.26 2,305
2018-10-03 $66.57 $66.57 $65.71 $65.71 $60.82 243
2018-10-02 $66.10 $66.10 $64.87 $64.87 $60.05 779
2018-10-01 $65.96 $67.06 $65.96 $67.06 $62.07 1,291
2018-09-28 $65.01 $65.01 $65.01 $65.01 $60.17 302
2018-09-27 $65.68 $65.68 $65.68 $65.68 $60.80 249
2018-09-26 $64.95 $64.95 $64.37 $64.37 $59.58 545
2018-09-25 $64.56 $65.50 $64.50 $65.50 $60.63 1,147
2018-09-24 $63.75 $63.75 $63.75 $63.75 $59.01 222
2018-09-21 $63.44 $63.75 $63.44 $63.75 $59.01 510
2018-09-20 $63.16 $63.50 $63.03 $63.50 $58.78 713
2018-09-19 $63.11 $63.89 $62.43 $63.89 $59.14 708
2018-09-18 $64.47 $64.74 $63.12 $64.74 $59.93 1,454
2018-09-17 $64.94 $64.94 $64.47 $64.75 $59.94 887
2018-09-14 $64.78 $64.78 $64.47 $64.47 $59.68 917
2018-09-13 $65.83 $65.83 $65.83 $65.83 $60.94 606
2018-09-12 $65.60 $66.34 $65.60 $66.34 $61.41 2,651
2018-09-11 $65.26 $65.60 $65.20 $65.60 $60.72 2,433
2018-09-10 $65.18 $65.18 $65.18 $65.18 $60.33 8,823
2018-09-07 $66.95 $66.95 $66.95 $66.95 $61.97 249
2018-09-06 $66.00 $66.95 $65.56 $66.95 $61.97 2,883
2018-09-05 $65.56 $66.46 $65.56 $65.94 $61.03 1,772
2018-09-04 $66.40 $66.40 $66.40 $66.40 $61.46 109
2018-08-31 $67.90 $67.90 $66.30 $66.40 $61.46 4,344
2018-08-30 $68.86 $68.86 $68.86 $68.86 $63.74 391
2018-08-29 $68.65 $68.65 $68.65 $68.65 $63.54 218
2018-08-28 $69.42 $69.50 $68.65 $68.65 $63.54 1,518
2018-08-27 $69.17 $69.17 $68.43 $68.43 $63.34 573
2018-08-24 $68.03 $68.03 $68.03 $68.03 $62.97 190
2018-08-23 $68.48 $68.48 $68.03 $68.03 $62.97 1,158
2018-08-22 $68.73 $68.73 $68.55 $68.55 $63.45 928
2018-08-21 $68.88 $69.01 $68.22 $69.01 $63.88 2,332
2018-08-20 $67.54 $67.90 $67.04 $67.90 $62.85 7,870
2018-08-17 $68.11 $68.11 $66.66 $66.66 $61.70 1,713
2018-08-16 $67.44 $67.56 $67.44 $67.56 $62.54 1,217
2018-08-15 $68.20 $68.21 $67.31 $67.72 $62.68 3,928
2018-08-14 $67.92 $68.81 $67.92 $68.39 $63.30 2,579
2018-08-13 $68.52 $69.58 $68.52 $69.58 $64.41 567
2018-08-10 $68.52 $68.52 $68.52 $68.52 $63.43 714
2018-08-09 $70.94 $70.94 $69.77 $69.77 $64.58 745
2018-08-08 $70.91 $70.91 $70.91 $70.91 $65.64 383
2018-08-07 $70.95 $70.95 $69.84 $69.84 $64.65 7,737
2018-08-06 $77.04 $77.32 $77.04 $77.32 $71.57 502
2018-08-03 $77.18 $77.36 $77.18 $77.36 $71.61 292
2018-08-02 $76.89 $76.95 $76.84 $76.95 $71.23 709
2018-08-01 $78.15 $78.15 $78.15 $78.15 $72.34 1,596
2018-07-31 $79.16 $79.16 $78.96 $79.16 $73.27 1,605
2018-07-30 $79.20 $79.22 $79.04 $79.04 $73.16 551
2018-07-27 $79.50 $79.50 $79.50 $79.50 $73.59 1,714
2018-07-26 $80.35 $80.35 $80.35 $80.35 $74.38 404
2018-07-25 $79.69 $79.69 $79.69 $79.69 $73.76 381
2018-07-24 $80.20 $80.20 $79.35 $79.35 $73.45 2,490
2018-07-23 $77.25 $77.25 $77.25 $77.25 $71.51 128
2018-07-20 $77.25 $77.25 $77.25 $77.25 $71.51 168
2018-07-19 $77.00 $77.00 $77.00 $77.00 $71.27 1,602
2018-07-18 $76.70 $76.77 $76.70 $76.77 $71.06 1,400
2018-07-17 $77.00 $77.00 $77.00 $77.00 $71.27 745
2018-07-16 $76.36 $76.36 $76.00 $76.00 $70.35 3,401
2018-07-13 $74.89 $74.89 $74.89 $74.89 $69.32 50
2018-07-12 $75.41 $75.41 $74.89 $74.89 $69.32 1,281
2018-07-11 $75.60 $75.68 $75.60 $75.62 $70.00 403
2018-07-10 $74.72 $74.72 $74.72 $74.72 $69.16 261
2018-07-09 $75.72 $75.72 $75.70 $75.70 $70.07 929
2018-07-06 $75.42 $75.42 $75.42 $75.42 $69.81 2
2018-07-05 $75.60 $75.60 $74.85 $75.42 $69.81 51,119
2018-07-03 $75.58 $75.58 $75.58 $75.58 $69.96 1
2018-07-02 $75.58 $75.58 $75.58 $75.58 $69.96 154
2018-06-29 $75.58 $75.58 $75.58 $75.58 $69.96 445
2018-06-28 $73.82 $73.82 $73.82 $73.82 $68.33 432
2018-06-27 $74.45 $74.45 $74.45 $74.45 $68.91 9
2018-06-26 $74.45 $74.45 $74.45 $74.45 $68.91 59
2018-06-25 $74.45 $74.45 $74.45 $74.45 $68.91 101
2018-06-22 $74.45 $74.45 $74.45 $74.45 $68.91 44
2018-06-21 $74.57 $74.57 $74.45 $74.45 $68.91 1,047
2018-06-20 $74.15 $74.15 $74.15 $74.15 $68.64 1,128
2018-06-19 $74.30 $74.30 $74.30 $74.30 $68.77 286
2018-06-18 $76.20 $76.20 $76.20 $76.20 $70.53 2,704
2018-06-15 $78.41 $78.41 $78.41 $78.41 $72.58 104
2018-06-14 $78.41 $78.41 $78.41 $78.41 $72.58 100
2018-06-13 $77.96 $77.96 $77.96 $77.96 $72.16 85
2018-06-12 $78.00 $78.17 $77.96 $77.96 $72.16 455
2018-06-11 $77.72 $78.00 $77.72 $78.00 $72.20 460
2018-06-08 $76.25 $76.50 $76.25 $76.50 $70.81 2,237
2018-06-07 $76.00 $76.00 $76.00 $76.00 $70.35 11
2018-06-06 $76.00 $76.00 $76.00 $76.00 $70.35 1,200
2018-06-05 $74.95 $76.45 $74.95 $76.45 $70.77 282
2018-06-04 $74.05 $74.05 $74.05 $74.05 $68.54 220
2018-06-01 $73.40 $73.40 $73.40 $73.40 $67.94 47
2018-05-31 $73.40 $73.40 $73.40 $73.40 $67.94 200
2018-05-30 $72.50 $73.50 $72.50 $73.50 $68.03 6,891
2018-05-29 $73.65 $73.65 $73.65 $73.65 $68.17 226
2018-05-25 $72.19 $72.19 $72.19 $72.19 $66.82 132
2018-05-24 $68.65 $68.65 $68.65 $68.65 $63.55 14
2018-05-23 $70.40 $70.40 $68.65 $68.65 $63.55 2,527
2018-05-22 $70.25 $70.25 $70.25 $70.25 $65.03 100
2018-05-21 $69.00 $69.00 $69.00 $69.00 $63.87 21
2018-05-18 $69.00 $69.00 $69.00 $69.00 $63.87 798
2018-05-17 $68.75 $68.75 $68.60 $68.60 $63.50 1,355
2018-05-16 $69.25 $69.25 $69.25 $69.25 $63.53 1,189
2018-05-15 $70.05 $70.05 $70.05 $70.05 $64.27 61
2018-05-14 $70.05 $70.05 $70.05 $70.05 $64.27 0
2018-05-11 $70.05 $70.05 $70.05 $70.05 $64.27 40
2018-05-10 $69.97 $70.05 $69.97 $70.05 $64.27 400
2018-05-09 $68.50 $68.90 $68.50 $68.90 $63.21 610
2018-05-08 $68.50 $68.50 $68.50 $68.50 $62.84 0
2018-05-07 $68.25 $68.50 $68.25 $68.50 $62.84 600
2018-05-04 $67.95 $67.95 $67.95 $67.95 $62.34 100
2018-05-03 $67.15 $68.00 $67.00 $67.94 $62.33 5,285
2018-05-02 $68.27 $68.27 $68.27 $68.27 $62.63 127
2018-05-01 $68.60 $68.60 $68.60 $68.60 $62.94 79
2018-04-30 $68.60 $68.60 $68.60 $68.60 $62.94 2
2018-04-27 $68.60 $68.60 $68.60 $68.60 $62.94 130
2018-04-26 $68.65 $68.70 $68.65 $68.70 $63.03 200
2018-04-25 $67.45 $67.45 $67.45 $67.45 $61.88 344
2018-04-24 $68.20 $68.20 $68.20 $68.20 $62.57 1
2018-04-23 $68.01 $68.40 $68.01 $68.20 $62.57 7,535
2018-04-20 $70.41 $70.41 $70.41 $70.41 $64.60 10
2018-04-19 $70.41 $70.41 $70.41 $70.41 $64.60 45
2018-04-18 $70.41 $70.41 $70.41 $70.41 $64.60 3
2018-04-17 $70.25 $70.41 $70.25 $70.41 $64.60 2,306
2018-04-16 $69.85 $69.88 $69.80 $69.88 $64.11 2,204
2018-04-13 $69.30 $69.30 $69.30 $69.30 $63.58 75
2018-04-12 $68.00 $69.30 $68.00 $69.30 $63.58 15,269
2018-04-11 $67.15 $67.15 $67.15 $67.15 $61.61 67
2018-04-10 $67.15 $67.15 $67.15 $67.15 $61.61 200
2018-04-09 $66.85 $66.85 $66.85 $66.85 $61.33 152
2018-04-06 $65.85 $65.85 $65.85 $65.85 $60.41 33
2018-04-05 $65.21 $65.85 $65.21 $65.85 $60.41 376
2018-04-04 $65.65 $65.65 $65.65 $65.65 $60.23 26
2018-04-03 $65.65 $65.65 $65.65 $65.65 $60.23 20
2018-04-02 $65.65 $65.65 $65.65 $65.65 $60.23 7
2018-03-29 $65.65 $65.65 $65.65 $65.65 $60.23 131
2018-03-28 $65.35 $65.35 $65.35 $65.35 $59.95 211
2018-03-27 $66.80 $66.80 $66.80 $66.80 $61.28 513
2018-03-26 $67.65 $67.65 $67.65 $67.65 $62.06 24
2018-03-23 $67.65 $67.65 $67.65 $67.65 $62.06 251
2018-03-22 $69.40 $69.45 $69.40 $69.45 $63.72 305
2018-03-21 $70.85 $70.85 $70.85 $70.85 $65.00 267
2018-03-20 $69.25 $69.25 $69.25 $69.25 $63.53 61
2018-03-19 $69.25 $69.25 $69.25 $69.25 $63.53 68
2018-03-16 $69.25 $69.25 $69.25 $69.25 $63.53 16
2018-03-15 $69.25 $69.25 $69.25 $69.25 $63.53 515
2018-03-14 $67.83 $67.83 $67.83 $67.83 $62.22 39
2018-03-13 $67.83 $67.83 $67.83 $67.83 $62.22 23
2018-03-12 $67.83 $67.83 $67.83 $67.83 $62.22 11
2018-03-09 $67.83 $67.83 $67.83 $67.83 $62.22 11
2018-03-08 $67.83 $67.83 $67.83 $67.83 $62.22 54
2018-03-07 $67.83 $67.83 $67.83 $67.83 $62.22 64
2018-03-06 $67.83 $67.83 $67.83 $67.83 $62.22 5
2018-03-05 $67.83 $67.83 $67.83 $67.83 $62.22 7
2018-03-02 $67.83 $67.83 $67.83 $67.83 $62.22 195
2018-03-01 $69.40 $69.40 $69.40 $69.40 $63.67 13
2018-02-28 $69.40 $69.40 $69.40 $69.40 $63.67 0
2018-02-27 $69.40 $69.40 $69.40 $69.40 $63.67 100
2018-02-26 $69.05 $69.05 $69.05 $69.05 $63.35 0
2018-02-23 $69.05 $69.05 $69.05 $69.05 $63.35 10
2018-02-22 $69.05 $69.05 $69.05 $69.05 $63.35 15
2018-02-21 $69.05 $69.05 $69.05 $69.05 $63.35 0
2018-02-20 $69.05 $69.05 $69.05 $69.05 $63.35 3
2018-02-16 $69.05 $69.05 $69.05 $69.05 $63.35 0
2018-02-15 $69.05 $69.05 $69.05 $69.05 $63.35 300
2018-02-14 $69.42 $69.42 $69.42 $69.42 $63.69 15
2018-02-13 $69.42 $69.42 $69.42 $69.42 $63.69 0
2018-02-12 $69.42 $69.42 $69.42 $69.42 $63.69 0
2018-02-09 $69.42 $69.42 $69.42 $69.42 $63.69 0
2018-02-08 $69.42 $69.42 $69.42 $69.42 $63.69 0
2018-02-07 $69.42 $69.42 $69.42 $69.42 $63.69 38
2018-02-06 $69.42 $69.42 $69.42 $69.42 $63.69 7
2018-02-05 $69.42 $69.42 $69.42 $69.42 $63.69 500
2018-02-02 $72.50 $72.50 $72.50 $72.50 $66.51 11
2018-02-01 $72.50 $72.50 $72.50 $72.50 $66.51 10
2018-01-31 $72.50 $72.50 $72.50 $72.50 $66.51 0
2018-01-30 $72.50 $72.50 $72.50 $72.50 $66.51 94
2018-01-29 $72.50 $72.50 $72.50 $72.50 $66.51 0
2018-01-26 $72.50 $72.50 $72.50 $72.50 $66.51 25
2018-01-25 $72.50 $72.50 $72.50 $72.50 $66.51 59
2018-01-24 $72.50 $72.50 $72.50 $72.50 $66.51 3
2018-01-23 $72.50 $72.50 $72.50 $72.50 $66.51 0
2018-01-22 $72.50 $72.50 $72.50 $72.50 $66.51 1,830
2018-01-19 $72.45 $72.45 $72.45 $72.45 $66.47 345
2018-01-18 $71.25 $71.25 $71.25 $71.25 $65.37 1
2018-01-17 $71.25 $71.25 $71.25 $71.25 $65.37 10
2018-01-16 $71.25 $71.25 $71.25 $71.25 $65.37 0
2018-01-12 $71.25 $71.25 $71.25 $71.25 $65.37 43
2018-01-11 $71.25 $71.25 $71.25 $71.25 $65.37 102
2018-01-10 $71.52 $71.52 $71.52 $71.52 $65.61 23
2018-01-09 $71.52 $71.52 $71.52 $71.52 $65.61 31
2018-01-08 $71.52 $71.52 $71.52 $71.52 $65.61 2
2018-01-05 $71.52 $71.52 $71.52 $71.52 $65.61 448
2018-01-04 $72.10 $72.10 $72.10 $72.10 $66.15 105
2018-01-03 $70.15 $70.15 $70.15 $70.15 $64.36 1,324
2018-01-02 $70.20 $70.20 $70.20 $70.20 $64.40 3
2017-12-29 $70.20 $70.20 $70.20 $70.20 $64.40 174
2017-12-28 $70.30 $70.30 $70.30 $70.30 $64.50 178
2017-12-27 $70.10 $70.10 $70.10 $70.10 $64.31 298
2017-12-26 $70.00 $70.00 $70.00 $70.00 $64.22 0
2017-12-22 $70.00 $70.00 $70.00 $70.00 $64.22 13
2017-12-21 $69.90 $70.00 $69.90 $70.00 $64.22 211
2017-12-20 $70.20 $70.20 $70.20 $70.20 $64.40 238
2017-12-19 $68.40 $69.10 $68.40 $69.10 $63.39 232
2017-12-18 $69.20 $69.20 $67.70 $67.70 $62.11 907
2017-12-15 $69.25 $69.25 $69.25 $69.25 $63.53 70
2017-12-14 $69.25 $69.25 $69.25 $69.25 $63.53 112
2017-12-13 $68.88 $69.25 $68.88 $69.25 $63.53 206
2017-12-12 $70.53 $70.53 $70.53 $70.53 $64.70 3
2017-12-11 $70.53 $70.53 $70.53 $70.53 $64.70 2
2017-12-08 $70.53 $70.53 $70.53 $70.53 $64.70 54
2017-12-07 $70.53 $70.53 $70.53 $70.53 $64.70 10
2017-12-06 $70.53 $70.53 $70.53 $70.53 $64.70 0
2017-12-05 $70.53 $70.53 $70.53 $70.53 $64.70 157
2017-12-04 $69.65 $69.65 $69.65 $69.65 $63.90 5
2017-12-01 $69.65 $69.65 $69.65 $69.65 $63.90 0
2017-11-30 $69.65 $69.65 $69.65 $69.65 $63.90 0
2017-11-29 $69.65 $69.65 $69.65 $69.65 $63.90 161
2017-11-28 $70.60 $70.60 $70.60 $70.60 $64.77 3
2017-11-27 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-24 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-22 $70.60 $70.60 $70.60 $70.60 $64.77 3
2017-11-21 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-20 $70.60 $70.60 $70.60 $70.60 $64.77 20
2017-11-17 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-15 $70.60 $70.60 $70.60 $70.60 $64.77 5
2017-11-14 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-13 $70.60 $70.60 $70.60 $70.60 $64.77 85
2017-11-10 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-09 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-08 $70.60 $70.60 $70.60 $70.60 $64.77 0
2017-11-07 $70.60 $70.60 $70.60 $70.60 $64.77 22
2017-11-06 $70.60 $70.60 $70.60 $70.60 $64.77 50
2017-11-03 $70.60 $70.60 $70.60 $70.60 $64.77 70
2017-11-02 $70.60 $70.60 $70.60 $70.60 $64.77 80
2017-11-01 $70.60 $70.60 $70.60 $70.60 $64.77 3,908
2017-10-31 $71.62 $71.62 $71.62 $71.62 $65.71 3,517
2017-10-30 $70.85 $70.85 $70.85 $70.85 $65.00 62
2017-10-27 $70.85 $70.85 $70.85 $70.85 $65.00 141
2017-10-26 $69.96 $69.96 $69.96 $69.96 $64.18 81
2017-10-25 $68.55 $69.96 $68.55 $69.96 $64.18 386
2017-10-24 $69.25 $69.25 $69.25 $69.25 $63.53 373
2017-10-23 $68.75 $68.75 $68.75 $68.75 $63.07 3
2017-10-20 $68.75 $68.75 $68.75 $68.75 $63.07 161
2017-10-19 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-10-18 $64.73 $64.73 $64.73 $64.73 $59.39 16
2017-10-17 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-10-16 $65.00 $65.00 $65.00 $65.00 $59.63 54
2017-10-13 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-10-12 $65.00 $65.00 $65.00 $65.00 $59.63 52
2017-10-11 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-10-10 $64.73 $64.73 $64.73 $64.73 $59.39 0
2017-10-09 $65.00 $65.00 $65.00 $65.00 $59.63 59
2017-10-06 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-10-05 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-10-04 $65.00 $65.00 $65.00 $65.00 $59.63 5
2017-10-03 $65.00 $65.00 $65.00 $65.00 $59.63 21
2017-10-02 $65.00 $65.00 $65.00 $65.00 $59.63 36
2017-09-29 $65.00 $65.00 $65.00 $65.00 $59.63 0
2017-09-28 $64.73 $64.73 $64.73 $64.73 $59.39 3
2017-09-27 $65.00 $65.00 $65.00 $65.00 $59.39 220
2017-09-26 $65.15 $65.15 $65.15 $65.15 $59.52 10
2017-09-25 $65.15 $65.15 $65.15 $65.15 $59.52 44
2017-09-22 $65.15 $65.15 $65.15 $65.15 $59.52 3
2017-09-21 $65.15 $65.15 $65.15 $65.15 $59.52 192
2017-09-20 $65.85 $65.85 $65.85 $65.85 $60.16 106
2017-09-19 $66.04 $66.04 $66.04 $66.04 $60.34 0
2017-09-18 $66.04 $66.04 $66.04 $66.04 $60.34 42
2017-09-15 $66.04 $66.04 $66.04 $66.04 $60.34 85
2017-09-14 $66.04 $66.04 $66.04 $66.04 $60.34 13
2017-09-13 $66.04 $66.04 $66.04 $66.04 $60.34 17
2017-09-12 $66.04 $66.04 $66.04 $66.04 $60.34 81
2017-09-11 $66.04 $66.04 $66.04 $66.04 $60.34 4
2017-09-08 $66.04 $66.04 $66.04 $66.04 $60.34 106
2017-09-07 $66.04 $66.04 $66.04 $66.04 $60.34 35
2017-09-06 $66.04 $66.04 $66.04 $66.04 $60.34 18
2017-09-05 $66.04 $66.04 $66.04 $66.04 $60.34 166
2017-09-01 $66.04 $66.04 $66.04 $66.04 $60.34 157
2017-08-31 $65.20 $65.50 $65.20 $65.50 $59.84 6,439
2017-08-30 $64.30 $64.30 $64.30 $64.30 $58.75 202
2017-08-29 $64.10 $64.10 $64.10 $64.10 $58.56 366
2017-08-28 $63.30 $63.30 $63.30 $63.30 $57.83 0
2017-08-25 $63.30 $63.30 $63.30 $63.30 $57.83 212
2017-08-24 $62.45 $62.45 $62.45 $62.45 $57.06 0
2017-08-23 $62.45 $62.45 $62.45 $62.45 $57.06 154
2017-08-22 $62.65 $64.00 $62.65 $64.00 $58.47 710
2017-08-21 $62.65 $62.65 $62.65 $62.65 $57.24 92
2017-08-18 $62.65 $62.65 $62.65 $62.65 $57.24 8
2017-08-17 $62.65 $62.65 $62.65 $62.65 $57.24 76
2017-08-16 $62.65 $62.65 $62.65 $62.65 $57.24 274
2017-08-15 $61.10 $61.10 $61.10 $61.10 $55.82 151
2017-08-14 $61.55 $61.55 $61.55 $61.55 $56.23 5
2017-08-11 $61.55 $61.55 $61.55 $61.55 $56.23 969
2017-08-10 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-09 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-08 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-07 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-04 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-03 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-02 $61.40 $61.40 $61.40 $61.40 $56.10 0
2017-08-01 $61.40 $61.40 $61.40 $61.40 $56.10 284
2017-07-31 $55.60 $55.60 $55.60 $55.60 $50.80 11
2017-07-28 $55.60 $55.60 $55.60 $55.60 $50.80 0
2017-07-27 $55.60 $55.60 $55.60 $55.60 $50.80 4
2017-07-26 $55.60 $55.60 $55.60 $55.60 $50.80 150
2017-07-25 $56.19 $56.19 $56.19 $56.19 $51.34 0
2017-07-24 $56.19 $56.19 $56.19 $56.19 $51.34 0
2017-07-21 $56.19 $56.19 $56.19 $56.19 $51.34 0
2017-07-20 $56.19 $56.19 $56.19 $56.19 $51.34 0
2017-07-19 $56.19 $56.19 $56.19 $56.19 $51.34 1
2017-07-18 $56.10 $56.19 $56.10 $56.19 $51.34 294
2017-07-17 $56.73 $56.73 $56.73 $56.73 $51.83 0
2017-07-14 $56.73 $56.73 $56.73 $56.73 $51.83 500
2017-07-13 $54.57 $54.57 $54.57 $54.57 $49.86 0
2017-07-12 $54.57 $54.57 $54.57 $54.57 $49.86 0
2017-07-11 $54.57 $54.57 $54.57 $54.57 $49.86 44
2017-07-10 $54.57 $54.57 $54.57 $54.57 $49.86 607
2017-07-07 $54.75 $54.75 $54.75 $54.75 $50.02 233
2017-07-06 $54.25 $54.25 $54.25 $54.25 $49.56 0
2017-07-05 $54.25 $54.25 $54.25 $54.25 $49.56 0
2017-07-03 $54.25 $54.25 $54.25 $54.25 $49.56 0
2017-06-30 $54.25 $54.25 $54.25 $54.25 $49.56 150
2017-06-29 $56.86 $56.86 $56.86 $56.86 $51.95 0
2017-06-28 $56.86 $56.86 $56.86 $56.86 $51.95 0
2017-06-27 $56.86 $56.86 $56.86 $56.86 $51.95 0
2017-06-26 $56.86 $56.86 $56.86 $56.86 $51.95 34
2017-06-23 $56.86 $56.86 $56.86 $56.86 $51.95 500
2017-06-22 $56.88 $56.88 $56.88 $56.88 $51.97 1,687
2017-06-21 $57.25 $57.25 $57.25 $57.25 $52.31 299
2017-06-20 $56.84 $56.84 $56.84 $56.84 $51.93 1,788
2017-06-19 $55.51 $55.51 $55.51 $55.51 $50.72 5
2017-06-16 $55.51 $55.51 $55.51 $55.51 $50.72 16
2017-06-15 $55.51 $55.51 $55.51 $55.51 $50.72 117
2017-06-14 $54.20 $54.20 $54.20 $54.20 $49.52 36
2017-06-13 $54.20 $54.20 $54.20 $54.20 $49.52 19
2017-06-12 $54.20 $54.20 $54.20 $54.20 $49.52 32
2017-06-09 $54.20 $54.20 $54.20 $54.20 $49.52 10
2017-06-08 $54.20 $54.20 $54.20 $54.20 $49.52 0
2017-06-07 $54.20 $54.20 $54.20 $54.20 $49.52 63
2017-06-06 $54.20 $54.20 $54.20 $54.20 $49.52 14
2017-06-05 $54.20 $54.20 $54.20 $54.20 $49.52 36
2017-06-02 $54.20 $54.20 $54.20 $54.20 $49.00 0
2017-06-01 $54.20 $54.20 $54.20 $54.20 $49.00 5
2017-05-31 $54.20 $54.20 $54.20 $54.20 $49.00 62
2017-05-30 $54.20 $54.20 $54.20 $54.20 $49.00 225
2017-05-26 $56.30 $56.30 $56.30 $56.30 $50.90 0
2017-05-25 $56.30 $56.30 $56.30 $56.30 $50.90 0
2017-05-24 $56.30 $56.30 $56.30 $56.30 $50.90 43
2017-05-23 $56.30 $56.30 $56.30 $56.30 $50.90 83
2017-05-22 $56.30 $56.30 $56.30 $56.30 $50.90 176
2017-05-19 $55.00 $55.00 $55.00 $55.00 $49.73 0
2017-05-18 $55.00 $55.00 $55.00 $55.00 $49.73 32
2017-05-17 $55.00 $55.00 $55.00 $55.00 $49.73 168
2017-05-16 $53.30 $53.30 $53.30 $53.30 $47.75 70
2017-05-15 $53.30 $53.30 $53.30 $53.30 $47.75 0
2017-05-12 $53.30 $53.30 $53.30 $53.30 $47.75 100
2017-05-11 $53.38 $53.38 $53.38 $53.38 $47.82 0
2017-05-10 $53.38 $53.38 $53.38 $53.38 $47.82 0
2017-05-09 $53.38 $53.38 $53.38 $53.38 $47.82 6
2017-05-08 $53.38 $53.38 $53.38 $53.38 $47.82 85
2017-05-05 $53.38 $53.38 $53.38 $53.38 $47.82 303
2017-05-04 $53.90 $53.90 $53.90 $53.90 $48.29 0
2017-05-03 $53.90 $53.90 $53.90 $53.90 $48.29 0
2017-05-02 $53.90 $53.90 $53.90 $53.90 $48.29 224
2017-05-01 $52.24 $52.24 $52.24 $52.24 $46.81 0
2017-04-28 $52.24 $52.24 $52.24 $52.24 $46.81 0
2017-04-27 $52.24 $52.24 $52.24 $52.24 $46.81 0
2017-04-26 $52.24 $52.24 $52.24 $52.24 $46.81 37
2017-04-25 $52.24 $52.24 $52.24 $52.24 $46.81 2
2017-04-24 $52.24 $52.24 $52.24 $52.24 $46.81 123
2017-04-21 $50.45 $50.45 $50.45 $50.45 $45.20 0
2017-04-20 $50.45 $50.45 $50.45 $50.45 $45.20 3
2017-04-19 $50.45 $50.45 $50.45 $50.45 $45.20 117
2017-04-18 $49.05 $49.05 $49.05 $49.05 $43.95 3
2017-04-17 $49.05 $49.05 $49.05 $49.05 $43.95 0
2017-04-13 $49.05 $49.05 $49.05 $49.05 $43.95 0
2017-04-12 $49.05 $49.05 $49.05 $49.05 $43.95 0
2017-04-11 $49.05 $49.05 $49.05 $49.05 $43.95 15
2017-04-10 $49.05 $49.05 $49.05 $49.05 $43.95 0
2017-04-07 $49.05 $49.05 $49.05 $49.05 $43.95 94
2017-04-06 $49.05 $49.05 $49.05 $49.05 $43.95 27
2017-04-05 $49.63 $49.63 $49.05 $49.05 $43.95 230
2017-04-04 $49.35 $49.35 $49.35 $49.35 $44.21 268
2017-04-03 $48.88 $48.88 $48.88 $48.88 $43.79 76
2017-03-31 $48.88 $48.88 $48.88 $48.88 $43.79 0
2017-03-30 $48.88 $48.88 $48.88 $48.88 $43.79 2
2017-03-29 $48.88 $48.88 $48.88 $48.88 $43.79 0
2017-03-28 $48.88 $48.88 $48.88 $48.88 $43.79 21
2017-03-27 $48.88 $48.88 $48.88 $48.88 $43.79 0
2017-03-24 $48.88 $48.88 $48.88 $48.88 $43.79 384
2017-03-23 $49.10 $49.10 $49.10 $49.10 $43.99 286
2017-03-22 $47.92 $47.92 $47.92 $47.92 $42.93 10
2017-03-21 $47.92 $47.92 $47.92 $47.92 $42.93 149
2017-03-20 $49.00 $49.00 $49.00 $49.00 $43.90 231
2017-03-17 $47.89 $47.89 $47.89 $47.89 $42.91 562
2017-03-16 $48.35 $48.35 $48.35 $48.35 $43.32 100
2017-03-15 $46.75 $46.75 $46.75 $46.75 $41.88 0
2017-03-14 $46.75 $46.75 $46.75 $46.75 $41.88 109
2017-03-13 $46.75 $46.75 $46.75 $46.75 $41.88 96
2017-03-10 $46.75 $46.75 $46.75 $46.75 $41.88 101
2017-03-09 $43.32 $43.32 $43.32 $43.32 $38.81 0
2017-03-08 $43.32 $43.32 $43.32 $43.32 $38.81 0
2017-03-07 $43.32 $43.32 $43.32 $43.32 $38.81 4
2017-03-06 $43.32 $43.32 $43.32 $43.32 $38.81 0
2017-03-03 $44.01 $44.01 $43.32 $43.32 $38.81 301
2017-03-02 $43.66 $43.66 $43.66 $43.66 $39.12 575
2017-03-01 $43.83 $43.83 $43.83 $43.83 $39.27 0
2017-02-28 $43.83 $43.83 $43.83 $43.83 $39.27 0
2017-02-27 $43.83 $43.83 $43.83 $43.83 $39.27 0
2017-02-24 $43.83 $43.83 $43.83 $43.83 $39.27 0
2017-02-23 $43.83 $43.83 $43.83 $43.83 $39.27 68
2017-02-22 $43.83 $43.83 $43.83 $43.83 $39.27 2
2017-02-21 $43.83 $43.83 $43.83 $43.83 $39.27 78
2017-02-17 $43.83 $43.83 $43.83 $43.83 $39.27 0
2017-02-16 $43.83 $43.83 $43.83 $43.83 $39.27 307
2017-02-15 $44.34 $44.34 $44.34 $44.34 $39.73 27
2017-02-14 $44.34 $44.34 $44.34 $44.34 $39.73 19
2017-02-13 $44.34 $44.34 $44.34 $44.34 $39.73 6
2017-02-10 $43.68 $44.34 $43.68 $44.34 $39.73 836
2017-02-09 $43.68 $43.68 $43.68 $43.68 $39.13 89
2017-02-08 $43.68 $43.68 $43.68 $43.68 $39.13 267
2017-02-07 $43.68 $43.68 $43.68 $43.68 $39.13 16
2017-02-06 $43.68 $43.68 $43.68 $43.68 $39.13 105
2017-02-03 $43.68 $43.68 $43.68 $43.68 $39.13 0
2017-02-02 $43.68 $43.68 $43.68 $43.68 $39.13 139
2017-02-01 $43.68 $43.68 $43.68 $43.68 $39.13 0
2017-01-31 $43.68 $43.68 $43.68 $43.68 $39.13 13
2017-01-30 $43.68 $43.68 $43.68 $43.68 $39.13 12
2017-01-27 $43.68 $43.68 $43.68 $43.68 $39.13 18
2017-01-26 $43.68 $43.68 $43.68 $43.68 $39.13 91
2017-01-25 $43.68 $43.68 $43.68 $43.68 $39.13 0
2017-01-24 $43.68 $43.68 $43.68 $43.68 $39.13 0
2017-01-23 $43.68 $43.68 $43.68 $43.68 $39.13 26
2017-01-20 $43.68 $43.68 $43.68 $43.68 $39.13 54
2017-01-19 $43.68 $43.68 $43.68 $43.68 $39.13 0
2017-01-18 $43.68 $43.68 $43.68 $43.68 $39.13 0
2017-01-17 $43.68 $43.68 $43.68 $43.68 $39.13 45
2017-01-13 $43.59 $43.68 $43.59 $43.68 $39.13 579
2017-01-12 $43.01 $43.01 $42.93 $42.93 $38.46 330
2017-01-11 $42.35 $42.35 $42.35 $42.35 $37.94 0
2017-01-10 $42.35 $42.35 $42.35 $42.35 $37.94 100
2017-01-09 $42.35 $42.35 $42.35 $42.35 $37.94 18
2017-01-06 $42.35 $42.35 $42.35 $42.35 $37.94 5
2017-01-05 $42.35 $42.35 $42.35 $42.35 $37.94 15
2017-01-04 $42.35 $42.35 $42.35 $42.35 $37.94 456
2017-01-03 $42.30 $42.30 $42.30 $42.30 $37.90 127
2016-12-30 $42.30 $42.30 $42.30 $42.30 $37.90 482
2016-12-29 $41.51 $41.51 $41.51 $41.51 $37.19 303
2016-12-28 $42.60 $42.60 $42.60 $42.60 $38.17 202
2016-12-27 $42.58 $42.58 $42.58 $42.58 $38.15 101
2016-12-23 $41.22 $41.22 $41.22 $41.22 $36.93 45
2016-12-22 $41.22 $41.22 $41.22 $41.22 $36.93 0
2016-12-21 $41.22 $41.22 $41.22 $41.22 $36.93 26
2016-12-20 $41.22 $41.22 $41.22 $41.22 $36.93 64
2016-12-19 $41.22 $41.22 $41.22 $41.22 $36.93 582
2016-12-16 $42.02 $42.02 $42.02 $42.02 $37.65 59
2016-12-15 $42.02 $42.02 $42.02 $42.02 $37.65 0
2016-12-14 $42.02 $42.02 $42.02 $42.02 $37.65 83
2016-12-13 $42.02 $42.02 $42.02 $42.02 $37.65 374
2016-12-12 $41.60 $41.60 $41.60 $41.60 $37.27 306
2016-12-09 $39.85 $39.85 $39.85 $39.85 $35.70 129
2016-12-08 $39.85 $39.85 $39.85 $39.85 $35.70 12
2016-12-07 $39.85 $39.85 $39.85 $39.85 $35.70 0
2016-12-06 $39.85 $39.85 $39.85 $39.85 $35.70 103
2016-12-05 $40.75 $40.75 $40.75 $40.75 $36.51 0
2016-12-02 $40.75 $40.75 $40.75 $40.75 $36.51 1
2016-12-01 $40.75 $40.75 $40.75 $40.75 $36.51 104
2016-11-30 $40.75 $40.75 $40.75 $40.75 $36.51 0
2016-11-29 $40.75 $40.75 $40.75 $40.75 $36.51 155
2016-11-28 $40.75 $40.75 $40.75 $40.75 $36.51 148
2016-11-25 $39.48 $39.48 $39.48 $39.48 $35.37 0
2016-11-23 $39.48 $39.48 $39.48 $39.48 $35.37 213
2016-11-22 $39.25 $39.25 $39.25 $39.25 $35.17 76
2016-11-21 $39.25 $39.25 $39.25 $39.25 $35.17 24
2016-11-18 $39.25 $39.25 $39.25 $39.25 $35.17 44
2016-11-17 $39.25 $39.25 $39.25 $39.25 $35.17 895
2016-11-16 $39.61 $39.61 $39.50 $39.50 $35.39 24,619
2016-11-15 $39.67 $39.67 $39.67 $39.67 $35.54 24
2016-11-14 $39.67 $39.67 $39.67 $39.67 $35.54 0
2016-11-11 $39.67 $39.67 $39.67 $39.67 $35.54 100
2016-11-10 $39.93 $39.93 $39.93 $39.93 $35.77 20
2016-11-09 $39.93 $39.93 $39.93 $39.93 $35.77 15
2016-11-08 $39.93 $39.93 $39.93 $39.93 $35.77 44
2016-11-07 $39.93 $39.93 $39.93 $39.93 $35.77 214
2016-11-04 $41.00 $41.00 $41.00 $41.00 $36.73 195
2016-11-03 $41.69 $41.69 $41.69 $41.69 $37.35 223
2016-11-02 $41.71 $41.71 $41.71 $41.71 $37.37 133
2016-11-01 $41.71 $41.71 $41.71 $41.71 $37.37 35
2016-10-31 $41.71 $41.71 $41.71 $41.71 $37.37 24
2016-10-28 $41.71 $41.71 $41.71 $41.71 $37.37 17
2016-10-27 $41.71 $41.71 $41.71 $41.71 $37.37 13
2016-10-26 $41.71 $41.71 $41.71 $41.71 $37.37 0
2016-10-25 $41.71 $41.71 $41.71 $41.71 $37.37 17
2016-10-24 $41.71 $41.71 $41.71 $41.71 $37.37 2,114
2016-10-21 $43.13 $43.13 $42.35 $42.35 $37.94 332
2016-10-20 $44.85 $44.85 $44.85 $44.85 $40.18 56
2016-10-19 $44.85 $44.85 $44.85 $44.85 $40.18 107
2016-10-18 $44.99 $44.99 $44.99 $44.99 $40.31 1
2016-10-17 $44.99 $44.99 $44.99 $44.99 $40.31 19
2016-10-14 $44.99 $44.99 $44.99 $44.99 $40.10 56
2016-10-13 $44.99 $44.99 $44.99 $44.99 $40.10 100
2016-10-12 $44.95 $44.95 $44.95 $44.95 $40.07 60
2016-10-11 $44.95 $44.95 $44.95 $44.95 $40.07 58
2016-10-10 $44.95 $44.95 $44.95 $44.95 $40.07 0
2016-10-07 $44.95 $44.95 $44.95 $44.95 $40.07 72
2016-10-06 $44.95 $44.95 $44.95 $44.95 $40.07 0
2016-10-05 $44.95 $44.95 $44.95 $44.95 $40.07 18
2016-10-04 $44.95 $44.95 $44.95 $44.95 $40.07 19
2016-10-03 $44.95 $44.95 $44.95 $44.95 $40.07 0
2016-09-30 $44.95 $44.95 $44.95 $44.95 $40.07 180
2016-09-29 $44.75 $44.75 $44.75 $44.75 $39.89 17
2016-09-28 $44.75 $44.75 $44.75 $44.75 $39.89 104
2016-09-27 $46.44 $46.44 $46.44 $46.44 $41.20 15
2016-09-26 $46.44 $46.44 $46.44 $46.44 $41.20 0
2016-09-23 $46.44 $46.44 $46.44 $46.44 $41.20 43
2016-09-22 $46.44 $46.44 $46.44 $46.44 $41.20 0
2016-09-21 $46.44 $46.44 $46.44 $46.44 $41.20 0
2016-09-20 $46.44 $46.44 $46.44 $46.44 $41.20 62
2016-09-19 $46.44 $46.44 $46.44 $46.44 $41.20 75
2016-09-16 $45.13 $46.44 $45.13 $46.44 $41.20 833
2016-09-15 $46.63 $46.63 $46.63 $46.63 $41.37 41
2016-09-14 $46.63 $46.63 $46.63 $46.63 $41.37 0
2016-09-13 $46.63 $46.63 $46.63 $46.63 $41.37 4
2016-09-12 $46.63 $46.63 $46.63 $46.63 $41.37 830
2016-09-09 $45.55 $46.98 $45.55 $46.98 $41.68 1,418
2016-09-08 $47.93 $47.93 $47.93 $47.93 $42.53 35
2016-09-07 $47.93 $47.93 $47.93 $47.93 $42.53 285
2016-09-06 $48.55 $48.55 $48.55 $48.55 $43.08 0
2016-09-02 $48.55 $48.55 $48.55 $48.55 $43.08 152
2016-09-01 $45.54 $45.54 $45.54 $45.54 $40.41 99
2016-08-31 $45.54 $45.54 $45.54 $45.54 $40.41 241
2016-08-30 $45.82 $45.82 $45.82 $45.82 $40.65 15
2016-08-29 $45.82 $45.82 $45.82 $45.82 $40.65 0
2016-08-26 $45.82 $45.82 $45.82 $45.82 $40.65 308
2016-08-25 $48.05 $48.05 $48.05 $48.05 $42.63 199
2016-08-24 $48.26 $48.26 $48.26 $48.26 $42.82 0
2016-08-23 $48.26 $48.26 $48.26 $48.26 $42.82 56
2016-08-22 $48.20 $48.26 $48.20 $48.26 $42.82 354
2016-08-19 $47.06 $48.40 $47.06 $48.40 $42.94 393
2016-08-18 $46.70 $46.70 $46.70 $46.70 $41.43 0
2016-08-17 $46.70 $46.70 $46.70 $46.70 $41.43 0
2016-08-16 $46.70 $46.70 $46.70 $46.70 $41.43 185
2016-08-15 $46.70 $46.70 $46.70 $46.70 $41.43 86
2016-08-12 $46.70 $46.70 $46.70 $46.70 $41.43 269
2016-08-11 $47.04 $47.04 $47.04 $47.04 $41.74 507
2016-08-10 $45.57 $45.57 $45.57 $45.57 $40.43 0
2016-08-09 $45.57 $45.57 $45.57 $45.57 $40.43 500
2016-08-08 $46.29 $46.29 $46.29 $46.29 $41.07 16
2016-08-05 $46.29 $46.29 $46.29 $46.29 $41.07 56
2016-08-04 $46.29 $46.29 $46.29 $46.29 $41.07 4
2016-08-03 $46.29 $46.29 $46.29 $46.29 $41.07 0
2016-08-02 $46.29 $46.29 $46.29 $46.29 $41.07 8
2016-08-01 $46.29 $46.29 $46.29 $46.29 $41.07 302
2016-07-29 $47.54 $47.54 $47.49 $47.49 $42.14 942
2016-07-28 $48.98 $48.98 $48.98 $48.98 $43.46 0
2016-07-27 $48.98 $48.98 $48.98 $48.98 $43.46 14
2016-07-26 $48.85 $48.98 $48.85 $48.98 $43.46 835
2016-07-25 $47.10 $47.10 $47.10 $47.10 $41.79 268
2016-07-22 $46.85 $46.85 $46.85 $46.85 $41.57 583
2016-07-21 $48.00 $48.00 $48.00 $48.00 $42.58 0
2016-07-20 $48.00 $48.00 $48.00 $48.00 $42.58 20
2016-07-19 $48.00 $48.00 $48.00 $48.00 $42.58 19
2016-07-18 $48.00 $48.00 $48.00 $48.00 $42.58 0
2016-07-15 $48.00 $48.00 $48.00 $48.00 $42.58 244
2016-07-14 $46.82 $46.82 $46.82 $46.82 $41.54 246
2016-07-13 $45.35 $45.35 $45.35 $45.35 $40.24 43
2016-07-12 $45.35 $45.35 $45.35 $45.35 $40.24 32
2016-07-11 $45.35 $45.35 $45.35 $45.35 $40.24 89
2016-07-08 $45.35 $45.35 $45.35 $45.35 $40.24 0
2016-07-07 $45.35 $45.35 $45.35 $45.35 $40.24 50
2016-07-06 $45.35 $45.35 $45.35 $45.35 $40.24 64
2016-07-05 $46.86 $46.86 $45.35 $45.35 $40.24 292
2016-07-01 $48.50 $48.50 $48.50 $48.50 $43.03 51
2016-06-30 $48.50 $48.50 $48.50 $48.50 $43.03 43
2016-06-29 $48.50 $48.50 $48.50 $48.50 $43.03 70
2016-06-28 $48.50 $48.50 $48.50 $48.50 $43.03 64
2016-06-27 $48.50 $48.50 $48.50 $48.50 $43.03 12
2016-06-24 $48.50 $48.50 $48.50 $48.50 $43.03 87
2016-06-23 $47.13 $48.50 $47.13 $48.50 $43.03 339
2016-06-22 $45.02 $45.02 $45.02 $45.02 $39.94 0
2016-06-21 $45.02 $45.02 $45.02 $45.02 $39.94 0
2016-06-20 $45.02 $45.02 $45.02 $45.02 $39.94 0
2016-06-17 $45.02 $45.02 $45.02 $45.02 $39.94 2,873
2016-06-16 $45.02 $45.02 $45.02 $45.02 $39.94 93
2016-06-15 $45.02 $45.02 $45.02 $45.02 $39.94 254
2016-06-14 $44.09 $44.09 $44.09 $44.09 $39.12 8
2016-06-13 $44.09 $44.09 $44.09 $44.09 $39.12 418
2016-06-10 $44.90 $44.90 $44.90 $44.90 $39.84 347
2016-06-09 $46.75 $46.75 $46.75 $46.75 $41.48 0
2016-06-08 $46.75 $46.75 $46.75 $46.75 $41.48 167
2016-06-07 $45.78 $45.78 $45.78 $45.78 $40.62 31
2016-06-06 $45.78 $45.78 $45.78 $45.78 $40.62 13
2016-06-03 $45.78 $45.78 $45.78 $45.78 $40.20 0
2016-06-02 $45.78 $45.78 $45.78 $45.78 $40.20 0
2016-06-01 $45.78 $45.78 $45.78 $45.78 $40.20 83
2016-05-31 $45.79 $45.79 $45.78 $45.78 $40.20 341
2016-05-27 $45.61 $45.61 $45.61 $45.61 $40.05 365
2016-05-26 $47.24 $47.24 $47.24 $47.24 $41.48 21
2016-05-25 $47.24 $47.24 $47.24 $47.24 $41.48 86
2016-05-24 $47.24 $47.24 $47.24 $47.24 $41.48 4
2016-05-23 $47.24 $47.24 $47.24 $47.24 $41.48 14
2016-05-20 $47.24 $47.24 $47.24 $47.24 $41.48 0
2016-05-19 $47.24 $47.24 $47.24 $47.24 $41.48 341
2016-05-18 $48.28 $48.28 $48.28 $48.28 $42.40 4
2016-05-17 $48.74 $48.74 $48.74 $48.74 $42.39 58
2016-05-16 $48.74 $48.74 $48.74 $48.74 $42.39 13
2016-05-13 $48.74 $48.74 $48.74 $48.74 $42.39 60
2016-05-12 $48.74 $48.74 $48.74 $48.74 $42.39 22
2016-05-11 $48.74 $48.74 $48.74 $48.74 $42.39 181
2016-05-10 $46.89 $46.89 $46.89 $46.89 $40.78 365
2016-05-09 $46.59 $46.59 $46.59 $46.59 $40.52 556
2016-05-06 $47.37 $47.37 $47.37 $47.37 $41.20 344
2016-05-05 $48.65 $48.65 $48.65 $48.65 $42.31 113
2016-05-04 $48.65 $48.65 $48.65 $48.65 $42.31 47
2016-05-03 $48.65 $48.65 $48.65 $48.65 $42.31 1,662
2016-05-02 $47.28 $47.48 $47.28 $47.48 $41.30 1,188
2016-04-29 $46.50 $46.50 $46.50 $46.50 $40.44 0
2016-04-28 $46.50 $46.50 $46.50 $46.50 $40.44 20
2016-04-27 $46.50 $46.50 $46.50 $46.50 $40.44 65
2016-04-26 $46.50 $46.50 $46.50 $46.50 $40.44 143
2016-04-25 $46.50 $46.50 $46.50 $46.50 $40.44 38
2016-04-22 $46.50 $46.50 $46.50 $46.50 $40.44 17
2016-04-21 $46.50 $46.50 $46.50 $46.50 $40.44 2
2016-04-20 $46.50 $46.50 $46.50 $46.50 $40.44 0
2016-04-19 $45.95 $46.50 $45.95 $46.50 $40.44 283
2016-04-18 $46.10 $46.10 $46.10 $46.10 $40.10 3
2016-04-15 $46.10 $46.10 $46.10 $46.10 $40.10 16
2016-04-14 $46.10 $46.10 $46.10 $46.10 $40.10 36
2016-04-13 $46.10 $46.10 $46.10 $46.10 $40.10 365
2016-04-12 $44.40 $44.40 $44.40 $44.40 $38.62 269
2016-04-11 $45.20 $45.20 $45.20 $45.20 $39.31 0
2016-04-08 $45.20 $45.20 $45.20 $45.20 $39.31 32
2016-04-07 $45.20 $45.20 $45.20 $45.20 $39.31 34
2016-04-06 $45.20 $45.20 $45.20 $45.20 $39.31 90
2016-04-05 $45.20 $45.20 $45.20 $45.20 $39.31 21
2016-04-04 $45.20 $45.20 $45.20 $45.20 $39.31 300
2016-04-01 $45.35 $45.35 $45.35 $45.35 $39.44 0
2016-03-31 $45.35 $45.35 $45.35 $45.35 $39.44 77
2016-03-30 $45.35 $45.35 $45.35 $45.35 $39.44 422
2016-03-29 $45.47 $45.50 $45.47 $45.50 $39.57 7,196
2016-03-28 $43.93 $43.93 $43.93 $43.93 $38.21 36
2016-03-24 $43.93 $43.93 $43.93 $43.93 $38.21 0
2016-03-23 $43.93 $43.93 $43.93 $43.93 $38.21 65
2016-03-22 $44.05 $44.13 $43.93 $43.93 $38.21 2,351
2016-03-21 $45.05 $45.05 $45.05 $45.05 $39.18 0
2016-03-18 $45.05 $45.05 $45.05 $45.05 $39.18 150
2016-03-17 $45.05 $45.05 $44.60 $44.60 $38.79 363
2016-03-16 $44.42 $44.42 $44.42 $44.42 $38.64 10
2016-03-15 $44.42 $44.42 $44.42 $44.42 $38.64 343
2016-03-14 $43.87 $43.87 $43.87 $43.87 $38.16 89
2016-03-11 $43.87 $43.87 $43.87 $43.87 $38.16 0
2016-03-10 $43.87 $43.87 $43.87 $43.87 $38.16 183
2016-03-09 $43.61 $43.61 $43.61 $43.61 $37.93 80
2016-03-08 $43.61 $43.61 $43.61 $43.61 $37.93 100
2016-03-07 $43.54 $43.54 $43.54 $43.54 $37.87 0
2016-03-04 $43.54 $43.54 $43.54 $43.54 $37.87 164
2016-03-03 $42.94 $42.94 $42.94 $42.94 $37.34 380
2016-03-02 $41.75 $41.75 $41.75 $41.75 $36.31 76
2016-03-01 $41.75 $41.75 $41.75 $41.75 $36.31 312
2016-02-29 $40.93 $40.93 $40.93 $40.93 $35.60 0
2016-02-26 $40.93 $40.93 $40.93 $40.93 $35.60 6,729
2016-02-25 $40.93 $40.93 $40.93 $40.93 $35.60 332
2016-02-24 $39.97 $39.97 $39.52 $39.52 $34.37 17,065
2016-02-23 $39.94 $40.75 $39.94 $39.96 $34.76 1,593
2016-02-22 $41.90 $41.90 $41.90 $41.90 $36.44 2,188
2016-02-19 $42.21 $42.21 $42.21 $42.21 $36.71 575
2016-02-18 $42.62 $42.62 $42.62 $42.62 $37.07 660
2016-02-17 $40.59 $41.78 $40.59 $41.20 $35.83 2,035
2016-02-16 $40.01 $40.50 $39.25 $40.50 $35.23 4,534
2016-02-12 $38.20 $39.42 $38.20 $39.42 $34.29 1,020
2016-02-11 $39.00 $39.00 $39.00 $39.00 $33.92 265
2016-02-10 $39.27 $39.27 $39.27 $39.27 $34.16 156
2016-02-09 $39.68 $39.68 $39.68 $39.68 $34.51 658
2016-02-08 $39.40 $40.15 $39.40 $40.15 $34.92 10,306
2016-02-05 $41.00 $41.00 $41.00 $41.00 $35.66 200
2016-02-04 $41.00 $41.00 $41.00 $41.00 $35.66 410
2016-02-03 $41.15 $41.15 $40.08 $40.08 $34.86 845
2016-02-02 $40.63 $40.63 $39.25 $40.62 $35.33 524
2016-02-01 $41.10 $41.10 $41.10 $41.10 $35.75 383
2016-01-29 $40.75 $40.75 $40.75 $40.75 $35.44 138
2016-01-28 $40.75 $40.75 $40.11 $40.75 $35.44 889
2016-01-27 $40.01 $40.01 $40.01 $40.01 $34.80 378
2016-01-26 $40.06 $40.06 $40.06 $40.06 $34.84 335
2016-01-25 $40.59 $40.59 $40.59 $40.59 $35.30 7
2016-01-22 $40.60 $40.60 $39.55 $40.59 $35.30 1,761
2016-01-21 $39.60 $39.60 $38.34 $39.60 $34.44 816
2016-01-20 $38.20 $39.04 $38.20 $39.04 $33.96 824
2016-01-19 $39.27 $39.27 $39.15 $39.15 $34.05 549
2016-01-15 $38.50 $38.50 $38.50 $38.50 $33.49 282
2016-01-14 $39.15 $39.40 $39.15 $39.40 $34.27 436
2016-01-13 $39.15 $40.03 $39.15 $40.03 $34.82 838
2016-01-12 $38.90 $40.35 $38.90 $40.35 $35.10 755
2016-01-11 $39.89 $39.89 $39.89 $39.89 $34.70 305
2016-01-08 $40.46 $40.46 $40.46 $40.46 $35.19 237
2016-01-07 $40.46 $40.46 $40.46 $40.46 $35.19 132
2016-01-06 $40.00 $40.46 $40.00 $40.46 $35.19 4,342
2016-01-05 $41.17 $41.17 $39.90 $41.15 $35.79 2,445
2016-01-04 $41.20 $41.55 $41.20 $41.55 $36.14 2,822
2015-12-31 $40.60 $42.04 $40.60 $42.04 $36.57 3,091
2015-12-30 $42.40 $42.40 $42.40 $42.40 $36.88 108
2015-12-29 $42.33 $42.33 $41.79 $41.79 $36.35 721
2015-12-28 $42.55 $42.55 $42.55 $42.55 $37.01 89
2015-12-24 $42.52 $42.55 $42.52 $42.55 $37.01 782
2015-12-23 $41.50 $42.35 $41.50 $42.35 $36.84 1,534
2015-12-22 $40.77 $41.33 $40.77 $41.30 $35.92 1,918
2015-12-21 $41.12 $41.12 $41.12 $41.12 $35.77 675
2015-12-18 $41.27 $41.27 $40.56 $40.56 $35.28 583
2015-12-17 $41.62 $41.75 $41.62 $41.75 $36.31 2,835
2015-12-16 $41.42 $42.05 $41.42 $42.05 $36.57 941
2015-12-15 $40.15 $41.13 $40.15 $41.13 $35.77 4,093
2015-12-14 $41.48 $41.48 $41.48 $41.48 $36.08 209
2015-12-11 $41.52 $41.52 $41.48 $41.48 $36.08 1,869
2015-12-10 $41.96 $41.96 $41.96 $41.96 $36.50 2,817
2015-12-09 $42.94 $42.94 $42.42 $42.75 $37.18 1,040
2015-12-08 $43.00 $43.12 $42.97 $43.10 $37.49 1,919
2015-12-07 $44.11 $44.20 $44.11 $44.20 $38.44 984
2015-12-04 $43.55 $43.55 $43.55 $43.55 $37.88 59
2015-12-03 $43.55 $43.55 $43.55 $43.55 $37.88 253
2015-12-02 $43.71 $43.71 $43.71 $43.71 $38.02 185
2015-12-01 $44.12 $44.12 $42.90 $43.56 $37.89 2,407
2015-11-30 $42.40 $43.24 $42.40 $43.24 $37.61 324
2015-11-27 $42.40 $42.40 $42.40 $42.40 $36.88 163
2015-11-25 $41.12 $41.50 $41.12 $41.28 $35.90 1,640
2015-11-24 $40.50 $41.20 $40.50 $41.20 $35.83 916
2015-11-23 $39.79 $39.79 $39.79 $39.79 $34.61 116
2015-11-20 $40.89 $40.89 $39.70 $39.70 $34.53 706
2015-11-19 $41.38 $41.38 $40.25 $40.25 $35.01 460
2015-11-18 $40.12 $40.12 $40.12 $40.12 $34.90 70
2015-11-17 $40.12 $40.12 $40.12 $40.12 $34.90 416
2015-11-16 $39.35 $39.35 $39.09 $39.09 $34.00 847
2015-11-13 $39.45 $39.45 $39.45 $39.45 $34.31 71
2015-11-12 $39.31 $39.45 $39.31 $39.45 $34.31 435
2015-11-11 $40.32 $40.40 $40.32 $40.40 $35.14 212
2015-11-10 $38.10 $39.25 $38.10 $39.21 $34.10 93,397
2015-11-09 $38.35 $38.35 $38.35 $38.35 $33.36 225
2015-11-06 $40.29 $40.29 $40.29 $40.29 $35.04 398
2015-11-05 $42.60 $42.60 $42.60 $42.60 $37.05 0
2015-11-04 $41.15 $42.60 $41.15 $42.60 $37.05 878
2015-11-03 $41.40 $41.75 $41.40 $41.75 $36.31 1,242
2015-11-02 $41.34 $41.34 $41.24 $41.28 $35.90 697
2015-10-30 $40.59 $40.59 $40.59 $40.59 $35.30 835
2015-10-29 $40.59 $40.59 $40.59 $40.59 $35.30 175
2015-10-28 $40.55 $40.55 $40.55 $40.55 $35.27 0
2015-10-27 $40.06 $40.55 $40.06 $40.55 $35.27 951
2015-10-26 $41.11 $41.25 $41.10 $41.25 $35.88 647
2015-10-23 $40.75 $40.95 $40.75 $40.95 $35.62 892
2015-10-22 $39.35 $40.58 $39.35 $40.58 $35.30 553
2015-10-21 $40.91 $40.91 $40.91 $40.91 $35.58 391
2015-10-20 $41.10 $41.10 $41.10 $41.10 $35.75 102
2015-10-19 $39.80 $41.10 $39.80 $41.10 $35.75 1,021
2015-10-16 $40.69 $40.69 $40.69 $40.69 $35.39 305
2015-10-15 $41.48 $41.48 $41.00 $41.00 $35.66 708
2015-10-14 $40.50 $40.50 $40.50 $40.50 $35.23 446
2015-10-13 $39.14 $39.14 $39.14 $39.14 $34.04 289
2015-10-12 $39.75 $39.75 $39.75 $39.75 $34.57 78
2015-10-09 $39.75 $39.75 $39.75 $39.75 $34.57 54
2015-10-08 $39.75 $39.75 $39.75 $39.75 $34.57 216
2015-10-07 $39.40 $39.80 $39.40 $39.80 $34.62 900
2015-10-06 $38.79 $39.16 $38.72 $38.85 $33.79 26,208
2015-10-05 $38.81 $38.81 $38.81 $38.81 $33.76 220
2015-10-02 $38.50 $38.84 $37.45 $38.84 $33.78 681
2015-10-01 $36.06 $36.06 $36.06 $36.06 $31.36 106
2015-09-30 $36.06 $36.06 $36.06 $36.06 $31.36 69
2015-09-29 $36.29 $36.29 $36.29 $36.29 $31.37 0
2015-09-28 $36.29 $36.29 $36.29 $36.29 $31.37 69
2015-09-25 $36.29 $36.29 $36.29 $36.29 $31.37 194
2015-09-24 $37.73 $37.73 $37.73 $37.73 $32.61 169
2015-09-23 $37.73 $37.73 $37.73 $37.73 $32.61 1,428
2015-09-22 $37.79 $37.79 $37.79 $37.79 $32.66 511
2015-09-21 $37.26 $37.26 $37.26 $37.26 $32.20 151
2015-09-18 $39.77 $39.77 $39.77 $39.77 $34.37 6
2015-09-17 $39.77 $39.77 $39.77 $39.77 $34.37 65
2015-09-16 $39.75 $39.77 $39.75 $39.77 $34.37 411
2015-09-15 $39.25 $39.25 $39.25 $39.25 $33.92 179
2015-09-14 $38.55 $38.60 $38.55 $38.60 $33.36 452
2015-09-11 $38.62 $38.62 $38.62 $38.62 $33.38 87
2015-09-10 $38.62 $38.62 $38.62 $38.62 $33.38 0
2015-09-09 $39.71 $39.71 $38.62 $38.62 $33.38 464
2015-09-08 $38.03 $38.03 $38.03 $38.03 $32.87 276
2015-09-04 $37.14 $37.14 $37.14 $37.14 $32.10 0
2015-09-03 $37.14 $37.14 $37.14 $37.14 $32.10 6
2015-09-02 $37.14 $37.14 $37.14 $37.14 $32.10 1,324
2015-09-01 $38.14 $38.14 $38.14 $38.14 $32.96 580
2015-08-31 $38.55 $38.55 $38.55 $38.55 $33.32 12,340
2015-08-28 $39.55 $39.55 $39.55 $39.55 $34.18 12,044
2015-08-27 $39.80 $39.80 $39.80 $39.80 $34.40 170
2015-08-26 $39.80 $39.80 $39.80 $39.80 $34.40 61
2015-08-25 $39.80 $39.80 $39.80 $39.80 $34.40 233
2015-08-24 $42.71 $42.71 $42.71 $42.71 $36.91 129

Intertek Group plc (IKTSY) News Headlines

Recent Intertek Group plc (IKTSY) News
Similar Companies to Intertek Group plc (IKTSY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.