Itron Inc (ITRI) Exchange: NASDAQ

Data as of March 29, 2024

$89.43 ($-0.69) -0.77%

Itron Inc - Daily Information
Click for more stock information on Itron Inc.
Daily Information Data
Date March 29, 2024
Open $90.28
Previous Close $89.43
High $90.32
Low $89.22
Adjusted Open $90.28
Previous Adjusted Close $89.43
Adjusted High $90.32
Adjusted Low $89.22

About Itron Inc (ITRI)

Itron Inc is a global technology company based in Spokane, Washington. It is a leading provider of energy and water resources management and communications solutions. Itron manufactures and distributes electricity meters and gas meters as well as analytics and software, to help utilities better manage their customers’ energy and water usage. Since its inception in 1977, Itron has grown to serve a global customer base and has operations in 30 countries. The company currently employs 7,100 people and has offices in many major cities.

Historical Stock Data for Itron Inc (ITRI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $90.28 $90.32 $89.22 $89.43 $89.43 229,375
2024-03-21 $90.51 $91.36 $89.66 $90.12 $90.12 429,475
2024-03-20 $87.15 $90.10 $86.45 $88.88 $88.88 471,819
2024-03-19 $87.32 $88.31 $86.70 $87.07 $87.07 394,888
2024-03-18 $87.59 $87.92 $86.74 $87.41 $87.41 342,823
2024-03-15 $86.62 $87.35 $86.13 $86.97 $86.97 898,146
2024-03-14 $89.53 $89.53 $86.38 $87.23 $87.23 427,970
2024-03-13 $91.68 $92.47 $88.66 $89.18 $89.18 518,678
2024-03-12 $92.73 $92.73 $89.81 $91.52 $91.52 851,908
2024-03-11 $94.13 $95.75 $92.27 $92.73 $92.73 529,549
2024-03-08 $96.50 $96.73 $94.82 $94.95 $94.95 357,522
2024-03-07 $95.73 $96.25 $94.45 $95.85 $95.85 491,793
2024-03-06 $93.49 $95.79 $93.04 $95.30 $95.30 348,857
2024-03-05 $93.16 $94.69 $92.24 $92.35 $92.35 514,982
2024-03-04 $93.17 $95.36 $92.49 $93.76 $93.76 318,601
2024-03-01 $92.77 $94.38 $92.42 $93.18 $93.18 398,784
2024-02-29 $94.55 $95.00 $92.11 $92.68 $92.68 658,078
2024-02-28 $90.11 $94.39 $89.58 $94.15 $94.15 1,107,735
2024-02-27 $93.58 $94.59 $90.12 $91.03 $91.03 1,294,256
2024-02-26 $93.37 $93.97 $83.60 $91.46 $91.46 2,056,560
2024-02-23 $75.52 $76.25 $74.42 $74.93 $74.93 566,562
2024-02-22 $75.05 $75.13 $73.64 $75.09 $75.09 355,481
2024-02-21 $75.00 $75.30 $73.72 $74.42 $74.42 307,257
2024-02-20 $75.54 $75.95 $75.05 $75.40 $75.40 289,464
2024-02-16 $76.78 $77.17 $76.22 $76.50 $76.50 232,297
2024-02-15 $76.90 $77.54 $76.18 $77.37 $77.37 245,184
2024-02-14 $73.72 $75.89 $73.15 $75.73 $75.73 296,869
2024-02-13 $72.93 $74.07 $71.72 $72.43 $72.43 397,922
2024-02-12 $76.64 $76.88 $75.89 $76.01 $76.01 233,763
2024-02-09 $75.45 $76.56 $74.81 $76.39 $76.39 206,766
2024-02-08 $74.03 $75.43 $74.03 $75.43 $75.43 217,093
2024-02-07 $72.87 $74.15 $72.59 $74.04 $74.04 282,347
2024-02-06 $71.26 $72.74 $71.26 $72.65 $72.65 182,403
2024-02-05 $72.41 $72.42 $71.00 $71.33 $71.33 277,593
2024-02-02 $72.52 $73.84 $72.20 $73.41 $73.41 241,013
2024-02-01 $72.84 $73.45 $72.36 $73.23 $73.23 219,607
2024-01-31 $73.00 $74.21 $71.97 $72.14 $72.14 317,997
2024-01-30 $73.75 $74.09 $73.15 $73.27 $73.27 259,613
2024-01-29 $73.59 $74.41 $72.87 $74.27 $74.27 250,538
2024-01-26 $74.34 $75.25 $73.90 $73.93 $73.93 224,788
2024-01-25 $75.79 $76.03 $73.61 $74.15 $74.15 305,078
2024-01-24 $77.09 $77.39 $74.51 $74.60 $74.60 197,364
2024-01-23 $77.66 $77.81 $75.89 $76.10 $76.10 261,369
2024-01-22 $76.35 $77.63 $76.29 $76.86 $76.86 384,462
2024-01-19 $73.52 $76.11 $71.68 $75.89 $75.89 510,811
2024-01-18 $69.81 $71.02 $69.23 $70.96 $70.96 215,710
2024-01-17 $69.56 $70.23 $67.21 $69.34 $69.34 284,294
2024-01-16 $72.00 $72.00 $70.32 $70.85 $70.85 351,343
2024-01-12 $73.32 $73.83 $72.34 $72.57 $72.57 325,633
2024-01-11 $70.41 $72.55 $70.41 $72.50 $72.50 439,299
2024-01-10 $70.24 $71.24 $70.04 $70.79 $70.79 196,943
2024-01-09 $71.38 $71.55 $70.34 $70.60 $70.60 181,226
2024-01-08 $70.70 $72.38 $70.59 $72.38 $72.38 256,377
2024-01-05 $71.09 $72.25 $70.56 $70.88 $70.88 361,851
2024-01-04 $71.56 $72.69 $71.26 $71.51 $71.51 304,666
2024-01-03 $74.54 $74.54 $72.17 $72.49 $72.49 289,365
2024-01-02 $74.48 $75.63 $74.02 $75.12 $75.12 302,782
2023-12-29 $76.07 $76.47 $75.21 $75.51 $75.51 225,022
2023-12-28 $76.07 $76.72 $75.90 $76.37 $76.37 170,946
2023-12-27 $76.39 $76.88 $76.08 $76.51 $76.51 142,187
2023-12-26 $75.13 $76.17 $75.01 $76.04 $76.04 134,395
2023-12-22 $74.80 $75.76 $74.78 $75.20 $75.20 154,573
2023-12-21 $74.50 $75.59 $73.77 $74.34 $74.34 199,145
2023-12-20 $74.32 $76.07 $73.80 $73.98 $73.98 457,620
2023-12-19 $74.25 $74.84 $73.26 $74.31 $74.31 472,763
2023-12-18 $73.50 $74.02 $72.54 $73.02 $73.02 449,341
2023-12-15 $76.31 $76.31 $72.62 $73.01 $73.01 1,488,594
2023-12-14 $74.46 $76.60 $74.24 $76.52 $76.52 625,677
2023-12-13 $70.33 $73.40 $70.09 $73.38 $73.38 429,531
2023-12-12 $69.80 $70.66 $68.98 $70.45 $70.45 292,129
2023-12-11 $69.94 $70.51 $69.32 $69.52 $69.52 229,063
2023-12-08 $69.48 $70.75 $69.48 $70.23 $70.23 219,539
2023-12-07 $70.05 $70.55 $69.49 $69.81 $69.81 287,527
2023-12-06 $70.16 $71.78 $69.82 $70.13 $70.13 277,105
2023-12-05 $70.56 $71.00 $69.49 $69.93 $69.93 298,027
2023-12-04 $68.44 $70.49 $68.06 $70.15 $70.15 249,746
2023-12-01 $67.02 $69.33 $66.61 $69.04 $69.04 416,217
2023-11-30 $66.48 $67.53 $65.81 $67.38 $67.38 530,901
2023-11-29 $66.07 $67.09 $66.01 $66.06 $66.06 366,581
2023-11-28 $66.58 $66.58 $65.63 $65.66 $65.66 170,878
2023-11-27 $66.08 $66.68 $65.42 $66.64 $66.64 207,220
2023-11-24 $66.24 $66.58 $66.01 $66.55 $66.55 64,277
2023-11-22 $65.67 $66.56 $65.20 $66.45 $66.45 361,135
2023-11-21 $66.25 $66.44 $64.96 $65.02 $65.02 346,606
2023-11-20 $66.00 $66.95 $65.77 $66.76 $66.76 313,394
2023-11-17 $66.45 $67.04 $65.38 $65.99 $65.99 243,328
2023-11-16 $65.96 $66.22 $65.41 $66.03 $66.03 235,206
2023-11-15 $65.50 $67.14 $64.96 $66.19 $66.19 331,989
2023-11-14 $65.30 $65.73 $64.55 $65.61 $65.61 467,814
2023-11-13 $63.28 $64.15 $62.74 $63.53 $63.53 231,341
2023-11-10 $63.13 $63.47 $62.45 $63.34 $63.34 219,730
2023-11-09 $64.66 $64.66 $62.57 $62.65 $62.65 296,221
2023-11-08 $63.61 $64.92 $63.38 $64.22 $64.22 312,485
2023-11-07 $64.51 $64.97 $62.82 $63.31 $63.31 410,503
2023-11-06 $64.19 $65.02 $63.78 $64.99 $64.99 269,098
2023-11-03 $65.16 $65.48 $63.92 $64.28 $64.28 482,751
2023-11-02 $62.36 $64.25 $58.89 $64.10 $64.10 741,656
2023-11-01 $56.93 $57.55 $56.14 $56.85 $56.85 574,369
2023-10-31 $56.73 $57.34 $56.11 $57.28 $57.28 235,063
2023-10-30 $57.63 $58.65 $56.34 $56.82 $56.82 249,933
2023-10-27 $57.56 $57.98 $56.19 $57.18 $57.18 446,282
2023-10-26 $57.68 $58.13 $57.27 $57.73 $57.73 378,054
2023-10-25 $56.86 $57.98 $56.44 $57.68 $57.68 401,350
2023-10-24 $57.32 $57.52 $56.44 $57.48 $57.48 267,477
2023-10-23 $57.18 $57.52 $56.58 $56.81 $56.81 202,064
2023-10-20 $58.58 $58.58 $57.16 $57.31 $57.31 403,010
2023-10-19 $58.59 $59.33 $58.25 $58.53 $58.53 462,667
2023-10-18 $59.30 $59.30 $57.85 $58.73 $58.73 285,570
2023-10-17 $58.36 $59.97 $58.36 $59.94 $59.94 295,723
2023-10-16 $57.96 $58.90 $57.76 $58.74 $58.74 265,507
2023-10-13 $58.48 $58.71 $57.44 $57.54 $57.54 232,314
2023-10-12 $58.72 $58.91 $57.91 $58.43 $58.43 356,046
2023-10-11 $58.93 $59.41 $58.36 $58.72 $58.72 147,629
2023-10-10 $58.37 $59.57 $58.31 $58.84 $58.84 208,487
2023-10-09 $58.05 $58.15 $57.53 $58.15 $58.15 184,875
2023-10-06 $57.65 $59.08 $57.26 $58.79 $58.79 234,139
2023-10-05 $58.51 $59.79 $57.24 $57.81 $57.81 212,587
2023-10-04 $58.60 $58.83 $57.48 $58.46 $58.46 272,762
2023-10-03 $58.59 $59.26 $57.90 $58.37 $58.37 313,401
2023-10-02 $60.26 $60.69 $58.48 $58.80 $58.80 410,591
2023-09-29 $60.28 $61.25 $58.97 $60.58 $60.58 528,304
2023-09-28 $59.08 $60.28 $59.08 $59.78 $59.78 465,506
2023-09-27 $59.93 $60.36 $58.54 $59.08 $59.08 281,790
2023-09-26 $60.29 $60.84 $59.28 $59.45 $59.45 377,607
2023-09-25 $59.41 $61.34 $59.41 $60.84 $60.84 303,646
2023-09-22 $60.44 $60.89 $59.85 $59.91 $59.91 296,284
2023-09-21 $60.51 $60.90 $59.66 $59.69 $59.69 251,263
2023-09-20 $62.89 $63.17 $60.96 $61.02 $61.02 272,029
2023-09-19 $62.46 $63.29 $62.35 $62.55 $62.55 207,929
2023-09-18 $63.34 $63.72 $62.40 $62.54 $62.54 267,710
2023-09-15 $62.70 $63.37 $62.35 $63.34 $63.34 1,113,578
2023-09-14 $63.20 $63.72 $62.79 $62.95 $62.95 313,221
2023-09-13 $62.76 $63.89 $62.53 $62.59 $62.59 330,247
2023-09-12 $63.10 $64.12 $62.84 $62.88 $62.88 333,205
2023-09-11 $64.08 $64.30 $62.89 $63.54 $63.54 360,606
2023-09-08 $64.08 $64.48 $63.17 $64.02 $64.02 324,189
2023-09-07 $64.72 $64.79 $63.92 $64.33 $64.33 389,877
2023-09-06 $65.71 $66.24 $65.12 $65.40 $65.40 439,497
2023-09-05 $67.76 $67.76 $65.22 $65.39 $65.39 388,910
2023-09-01 $68.82 $69.48 $68.33 $68.49 $68.49 201,486
2023-08-31 $68.72 $69.20 $68.26 $68.41 $68.41 494,372
2023-08-30 $68.35 $69.24 $68.25 $68.46 $68.46 275,150
2023-08-29 $68.01 $68.89 $68.01 $68.65 $68.65 201,056
2023-08-28 $67.69 $68.66 $67.69 $68.16 $68.16 196,786
2023-08-25 $66.80 $67.85 $66.25 $67.39 $67.39 245,905
2023-08-24 $67.76 $68.00 $66.50 $66.65 $66.65 245,832
2023-08-23 $67.32 $68.50 $67.04 $67.97 $67.97 273,969
2023-08-22 $67.47 $68.12 $66.73 $66.97 $66.97 260,215
2023-08-21 $67.15 $67.26 $65.93 $66.99 $66.99 342,454
2023-08-18 $66.86 $67.66 $65.87 $67.19 $67.19 323,229
2023-08-17 $67.68 $68.16 $66.12 $66.36 $66.36 208,101
2023-08-16 $68.37 $69.01 $67.06 $67.26 $67.26 216,165
2023-08-15 $70.57 $70.59 $68.30 $68.37 $68.37 303,324
2023-08-14 $70.87 $71.39 $69.78 $71.04 $71.04 210,080
2023-08-11 $70.19 $71.15 $69.68 $70.99 $70.99 401,286
2023-08-10 $69.13 $70.35 $68.91 $70.21 $70.21 393,636
2023-08-09 $68.73 $69.33 $67.77 $69.00 $69.00 502,239
2023-08-08 $68.48 $69.32 $67.98 $68.97 $68.97 406,871
2023-08-07 $71.80 $72.01 $68.78 $69.10 $69.10 625,982
2023-08-04 $76.28 $76.28 $71.27 $71.80 $71.80 768,968
2023-08-03 $79.00 $79.99 $74.03 $76.56 $76.56 601,944
2023-08-02 $77.53 $78.48 $76.25 $76.75 $76.75 457,109
2023-08-01 $78.31 $78.71 $77.72 $78.51 $78.51 257,764
2023-07-31 $76.57 $78.79 $76.57 $78.67 $78.67 333,249
2023-07-28 $76.10 $76.82 $75.63 $76.53 $76.53 258,111
2023-07-27 $76.64 $76.64 $75.33 $75.77 $75.77 203,037
2023-07-26 $76.48 $76.78 $75.81 $76.31 $76.31 190,729
2023-07-25 $75.43 $76.93 $75.43 $76.37 $76.37 251,482
2023-07-24 $75.42 $76.11 $74.28 $75.43 $75.43 334,808
2023-07-21 $75.63 $76.64 $74.79 $75.35 $75.35 299,243
2023-07-20 $74.49 $75.54 $74.00 $75.06 $75.06 389,381
2023-07-19 $76.02 $76.02 $74.45 $74.45 $74.45 266,036
2023-07-18 $73.98 $76.34 $73.24 $75.89 $75.89 370,462
2023-07-17 $71.30 $74.21 $71.19 $73.58 $73.58 451,693
2023-07-14 $71.59 $71.59 $70.77 $71.39 $71.39 249,581
2023-07-13 $72.92 $73.17 $71.95 $71.99 $71.99 208,695
2023-07-12 $72.07 $73.10 $71.82 $72.78 $72.78 206,279
2023-07-11 $71.82 $72.16 $71.14 $71.97 $71.97 268,795
2023-07-10 $69.82 $71.75 $69.77 $71.75 $71.75 177,053
2023-07-07 $69.56 $71.10 $69.56 $70.21 $70.21 250,782
2023-07-06 $69.13 $69.46 $68.46 $69.41 $69.41 206,071
2023-07-05 $70.72 $71.01 $69.76 $69.95 $69.95 253,895
2023-07-03 $71.66 $72.71 $70.97 $71.32 $71.32 157,402
2023-06-30 $71.51 $72.63 $70.93 $72.10 $72.10 311,540
2023-06-29 $69.22 $70.94 $68.75 $70.88 $70.88 368,142
2023-06-28 $68.44 $69.65 $67.75 $69.27 $69.27 213,627
2023-06-27 $67.95 $69.12 $67.61 $68.60 $68.60 425,208
2023-06-26 $68.21 $69.34 $67.80 $67.88 $67.88 224,978
2023-06-23 $68.67 $68.87 $67.76 $68.13 $68.13 450,126
2023-06-22 $71.33 $71.51 $68.77 $69.55 $69.55 496,778
2023-06-21 $71.51 $71.81 $70.50 $71.33 $71.33 419,514
2023-06-20 $72.07 $72.28 $71.19 $72.18 $72.18 235,634
2023-06-16 $73.16 $73.16 $71.76 $72.21 $72.21 798,064
2023-06-15 $70.98 $72.62 $70.58 $72.43 $72.43 423,964
2023-06-14 $73.00 $73.67 $70.88 $71.26 $71.26 430,858
2023-06-13 $72.36 $73.46 $72.03 $73.03 $73.03 277,004
2023-06-12 $71.60 $72.41 $70.62 $72.18 $72.18 275,174
2023-06-09 $72.66 $73.37 $71.25 $71.60 $71.60 398,168
2023-06-08 $72.91 $73.49 $71.90 $72.66 $72.66 435,991
2023-06-07 $71.00 $73.63 $71.00 $73.26 $73.26 517,358
2023-06-06 $68.58 $71.25 $68.30 $70.67 $70.67 386,518
2023-06-05 $68.75 $69.65 $66.91 $68.94 $68.94 243,592
2023-06-02 $67.50 $69.74 $67.10 $69.62 $69.62 256,064
2023-06-01 $67.60 $68.22 $66.80 $66.97 $66.97 235,817
2023-05-31 $67.30 $68.03 $66.67 $67.73 $67.73 664,065
2023-05-30 $65.35 $68.21 $65.35 $67.87 $67.87 579,764
2023-05-26 $65.26 $65.80 $64.54 $65.03 $65.03 550,965
2023-05-25 $65.45 $65.92 $64.30 $65.05 $65.05 400,769
2023-05-24 $66.88 $67.67 $64.77 $65.00 $65.00 228,563
2023-05-23 $66.57 $67.74 $66.32 $67.28 $67.28 207,568
2023-05-22 $67.88 $68.84 $66.72 $66.80 $66.80 218,300
2023-05-19 $69.02 $69.02 $67.52 $67.92 $67.92 373,030
2023-05-18 $67.63 $68.64 $65.60 $68.02 $68.02 226,924
2023-05-17 $66.31 $67.83 $65.80 $67.63 $67.63 215,658
2023-05-16 $65.96 $66.70 $65.42 $65.94 $65.94 192,092
2023-05-15 $66.29 $67.22 $65.96 $66.47 $66.47 189,421
2023-05-12 $66.99 $67.28 $65.86 $66.21 $66.21 208,802
2023-05-11 $66.16 $67.19 $66.11 $66.51 $66.51 189,866
2023-05-10 $67.45 $67.70 $65.97 $66.65 $66.65 224,301
2023-05-09 $66.86 $67.59 $66.03 $66.26 $66.26 298,685
2023-05-08 $68.89 $69.03 $66.23 $67.17 $67.17 467,688
2023-05-05 $66.64 $69.35 $66.01 $68.50 $68.50 739,971
2023-05-04 $57.53 $65.81 $57.35 $65.60 $65.60 795,813
2023-05-03 $54.44 $55.35 $53.49 $54.02 $54.02 398,232
2023-05-02 $53.12 $54.54 $52.23 $54.33 $54.33 388,750
2023-05-01 $53.39 $54.03 $53.21 $53.34 $53.34 172,542
2023-04-28 $52.10 $53.73 $52.05 $53.40 $53.40 238,974
2023-04-27 $51.39 $52.37 $50.97 $52.32 $52.32 190,244
2023-04-26 $51.00 $51.67 $50.60 $51.15 $51.15 275,230
2023-04-25 $52.22 $52.41 $51.16 $51.18 $51.18 185,096
2023-04-24 $52.34 $52.89 $52.13 $52.77 $52.77 145,320
2023-04-21 $51.95 $52.81 $51.59 $52.37 $52.37 160,176
2023-04-20 $51.48 $52.16 $51.40 $51.94 $51.94 232,777
2023-04-19 $52.15 $52.37 $51.77 $52.02 $52.02 162,689
2023-04-18 $53.70 $53.75 $51.82 $52.58 $52.58 293,301
2023-04-17 $53.61 $53.81 $52.69 $53.44 $53.44 156,988
2023-04-14 $54.27 $54.80 $53.36 $53.68 $53.68 127,350
2023-04-13 $53.79 $54.44 $53.18 $54.29 $54.29 231,414
2023-04-12 $54.79 $54.79 $53.31 $53.51 $53.51 281,840
2023-04-11 $53.76 $54.41 $53.25 $53.98 $53.98 135,318
2023-04-10 $52.18 $53.79 $51.89 $53.60 $53.60 201,823
2023-04-06 $52.57 $53.24 $52.05 $52.70 $52.70 185,922
2023-04-05 $53.15 $53.50 $51.98 $52.67 $52.67 247,975
2023-04-04 $55.39 $55.65 $53.35 $53.61 $53.61 225,993
2023-04-03 $55.46 $56.05 $54.53 $55.35 $55.35 208,103
2023-03-31 $54.68 $55.86 $54.19 $55.45 $55.45 341,901
2023-03-30 $54.34 $54.56 $53.72 $54.22 $54.22 261,514
2023-03-29 $53.58 $54.00 $53.44 $53.89 $53.89 172,167
2023-03-28 $52.07 $52.93 $52.05 $52.90 $52.90 170,479
2023-03-27 $51.87 $52.61 $51.68 $52.48 $52.48 177,200
2023-03-24 $50.74 $51.45 $50.41 $51.32 $51.32 201,178
2023-03-23 $51.57 $52.84 $50.83 $51.34 $51.34 226,649
2023-03-22 $52.33 $53.15 $51.20 $51.23 $51.23 199,012
2023-03-21 $52.70 $53.94 $51.92 $52.33 $52.33 242,975
2023-03-20 $51.35 $53.33 $50.74 $52.21 $52.21 296,918
2023-03-17 $52.20 $52.57 $50.60 $50.95 $50.95 1,051,573
2023-03-16 $51.60 $53.02 $50.83 $52.77 $52.77 280,586
2023-03-15 $52.16 $52.79 $51.50 $52.41 $52.41 304,169
2023-03-14 $53.93 $55.05 $52.91 $53.86 $53.86 189,365
2023-03-13 $51.87 $53.26 $51.60 $52.13 $52.13 232,764
2023-03-10 $53.61 $53.61 $52.33 $52.83 $52.83 368,737
2023-03-09 $54.36 $55.28 $53.49 $53.92 $53.92 231,571
2023-03-08 $53.89 $54.34 $52.88 $54.18 $54.18 214,273
2023-03-07 $55.38 $55.38 $53.64 $53.69 $53.69 250,635
2023-03-06 $57.08 $57.28 $54.95 $55.17 $55.17 254,846
2023-03-03 $54.42 $56.84 $53.99 $56.77 $56.77 340,122
2023-03-02 $55.52 $57.07 $54.63 $56.78 $56.78 251,746
2023-03-01 $55.52 $56.86 $55.43 $55.59 $55.59 317,668
2023-02-28 $51.72 $56.11 $51.50 $55.77 $55.77 592,725
2023-02-27 $57.25 $57.25 $50.35 $51.74 $51.74 780,325
2023-02-24 $54.46 $54.85 $53.57 $54.63 $54.63 386,870
2023-02-23 $55.58 $55.92 $54.94 $55.59 $55.59 204,628
2023-02-22 $55.26 $55.69 $54.48 $55.22 $55.22 292,744
2023-02-21 $56.44 $56.87 $55.08 $55.33 $55.33 250,875
2023-02-17 $57.91 $57.91 $56.87 $57.24 $57.24 186,917
2023-02-16 $57.58 $58.47 $57.18 $57.92 $57.92 172,085
2023-02-15 $57.04 $58.61 $57.04 $58.56 $58.56 169,378
2023-02-14 $57.66 $57.89 $56.49 $57.49 $57.49 136,455
2023-02-13 $57.19 $57.85 $56.98 $57.66 $57.66 153,287
2023-02-10 $56.16 $57.10 $55.98 $56.98 $56.98 131,894
2023-02-09 $57.61 $57.86 $56.47 $56.70 $56.70 176,876
2023-02-08 $57.80 $58.75 $56.69 $57.03 $57.03 207,554
2023-02-07 $57.90 $58.71 $56.80 $58.50 $58.50 346,081
2023-02-06 $58.56 $58.88 $57.59 $58.08 $58.08 167,999
2023-02-03 $58.44 $59.80 $58.44 $59.27 $59.27 234,755
2023-02-02 $59.09 $60.61 $59.08 $59.87 $59.87 270,690
2023-02-01 $57.35 $59.26 $56.58 $58.76 $58.76 210,509
2023-01-31 $55.78 $57.48 $55.34 $57.47 $57.47 328,550
2023-01-30 $55.69 $56.35 $55.36 $55.55 $55.55 161,692
2023-01-27 $54.93 $56.66 $54.68 $56.44 $56.44 245,372
2023-01-26 $56.17 $56.49 $54.81 $55.27 $55.27 203,228
2023-01-25 $55.78 $56.18 $55.03 $55.58 $55.58 199,972
2023-01-24 $57.16 $57.44 $56.26 $56.48 $56.48 151,864
2023-01-23 $57.00 $58.03 $56.75 $57.29 $57.29 187,032
2023-01-20 $56.20 $56.90 $55.46 $56.80 $56.80 226,362
2023-01-19 $56.01 $56.55 $55.00 $55.71 $55.71 218,576
2023-01-18 $57.97 $58.51 $56.56 $56.70 $56.70 209,676
2023-01-17 $58.05 $58.77 $57.77 $57.82 $57.82 159,426
2023-01-13 $57.60 $58.47 $57.03 $58.37 $58.37 139,037
2023-01-12 $56.33 $57.70 $56.03 $57.69 $57.69 255,122
2023-01-11 $55.86 $56.83 $55.58 $56.03 $56.03 199,988
2023-01-10 $53.68 $55.62 $53.41 $55.57 $55.57 307,691
2023-01-09 $53.72 $54.71 $53.48 $53.65 $53.65 192,218
2023-01-06 $52.62 $54.15 $52.07 $53.29 $53.29 218,813
2023-01-05 $52.35 $52.70 $51.56 $51.80 $51.80 154,765
2023-01-04 $52.38 $53.21 $52.10 $52.66 $52.66 239,865
2023-01-03 $51.33 $51.95 $50.43 $51.74 $51.74 279,887
2022-12-30 $50.82 $51.93 $49.95 $50.65 $50.65 175,956
2022-12-29 $49.75 $51.30 $49.59 $51.23 $51.23 267,507
2022-12-28 $50.21 $50.62 $49.19 $49.27 $49.27 194,692
2022-12-27 $49.65 $50.76 $49.23 $50.29 $50.29 251,447
2022-12-23 $51.61 $51.67 $49.35 $49.59 $49.59 235,290
2022-12-22 $51.50 $51.83 $50.32 $51.54 $51.54 287,664
2022-12-21 $51.55 $52.39 $51.21 $52.13 $52.13 309,375
2022-12-20 $49.50 $51.20 $49.29 $51.00 $51.00 345,198
2022-12-19 $49.99 $51.24 $49.26 $49.55 $49.55 228,002
2022-12-16 $50.81 $51.00 $49.38 $49.75 $49.75 975,640
2022-12-15 $52.53 $52.53 $50.97 $51.40 $51.40 288,698
2022-12-14 $54.13 $55.10 $53.03 $53.53 $53.53 270,771
2022-12-13 $55.64 $56.48 $53.66 $54.29 $54.29 288,221
2022-12-12 $52.47 $53.21 $52.22 $52.95 $52.95 258,079
2022-12-09 $53.05 $53.10 $52.27 $52.55 $52.55 212,596
2022-12-08 $52.15 $53.08 $51.94 $53.00 $53.00 171,260
2022-12-07 $52.30 $53.10 $51.76 $51.77 $51.77 140,881
2022-12-06 $53.75 $53.85 $52.06 $52.35 $52.35 166,489
2022-12-05 $53.80 $54.03 $53.30 $53.87 $53.87 203,013
2022-12-02 $53.29 $54.88 $52.16 $54.48 $54.48 151,083
2022-12-01 $53.43 $54.73 $53.30 $54.27 $54.27 279,898
2022-11-30 $50.88 $53.23 $50.68 $53.18 $53.18 342,200
2022-11-29 $50.70 $51.43 $50.70 $51.00 $51.00 205,596
2022-11-28 $52.57 $52.57 $50.76 $51.05 $51.05 225,871
2022-11-25 $52.31 $53.56 $52.22 $53.32 $53.32 76,280
2022-11-23 $53.34 $53.34 $52.42 $52.75 $52.75 175,110
2022-11-22 $53.11 $53.39 $52.31 $52.96 $52.96 185,718
2022-11-21 $54.50 $54.96 $52.39 $52.53 $52.53 266,203
2022-11-18 $53.94 $55.08 $52.90 $55.04 $55.04 355,626
2022-11-17 $52.59 $53.21 $51.87 $52.74 $52.74 208,027
2022-11-16 $53.93 $54.19 $53.45 $53.79 $53.79 200,241
2022-11-15 $53.92 $55.41 $53.35 $54.40 $54.40 288,123
2022-11-14 $54.67 $54.93 $52.51 $52.82 $52.82 298,241
2022-11-11 $54.00 $55.27 $53.78 $55.17 $55.17 341,866
2022-11-10 $52.89 $54.42 $52.55 $53.94 $53.94 412,688
2022-11-09 $49.91 $50.61 $49.05 $50.43 $50.43 550,562
2022-11-08 $50.39 $50.59 $49.52 $50.36 $50.36 690,510
2022-11-07 $46.93 $50.13 $46.82 $50.11 $50.11 487,570
2022-11-04 $43.79 $47.48 $43.47 $46.75 $46.75 583,524
2022-11-03 $41.93 $43.31 $39.38 $43.15 $43.15 638,622
2022-11-02 $48.64 $48.88 $46.34 $46.50 $46.50 383,232
2022-11-01 $49.59 $49.82 $48.78 $48.79 $48.79 454,830
2022-10-31 $49.11 $49.38 $48.40 $48.89 $48.89 373,609
2022-10-28 $49.04 $49.92 $48.47 $49.37 $49.37 328,229
2022-10-27 $47.81 $49.45 $47.81 $48.92 $48.92 351,655
2022-10-26 $47.67 $48.37 $47.32 $47.32 $47.32 281,373
2022-10-25 $44.88 $47.61 $44.88 $47.56 $47.56 264,991
2022-10-24 $44.50 $45.03 $43.76 $44.74 $44.74 208,434
2022-10-21 $42.25 $44.50 $42.11 $44.14 $44.14 339,620
2022-10-20 $43.59 $44.40 $41.92 $42.00 $42.00 267,434
2022-10-19 $44.20 $44.51 $43.54 $43.82 $43.82 311,809
2022-10-18 $44.92 $45.66 $44.46 $44.52 $44.52 367,592
2022-10-17 $43.87 $44.52 $43.49 $44.06 $44.06 427,645
2022-10-14 $43.42 $43.42 $42.48 $42.84 $42.84 255,982
2022-10-13 $40.82 $43.18 $40.32 $43.13 $43.13 403,548
2022-10-12 $43.46 $43.71 $41.73 $41.79 $41.79 256,311
2022-10-11 $42.55 $43.92 $42.16 $43.51 $43.51 364,374
2022-10-10 $43.12 $43.34 $42.40 $42.72 $42.72 194,341
2022-10-07 $44.07 $44.07 $42.50 $42.70 $42.70 244,498
2022-10-06 $45.66 $46.25 $44.49 $44.58 $44.58 200,617
2022-10-05 $45.39 $46.04 $45.22 $45.74 $45.74 193,125
2022-10-04 $44.99 $46.51 $44.81 $46.28 $46.28 292,154
2022-10-03 $42.63 $44.16 $42.27 $44.01 $44.01 300,540
2022-09-30 $43.09 $43.68 $42.07 $42.11 $42.11 340,755
2022-09-29 $43.88 $43.93 $42.76 $43.39 $43.39 301,998
2022-09-28 $43.69 $44.83 $43.64 $44.58 $44.58 246,613
2022-09-27 $44.14 $44.62 $43.20 $43.68 $43.68 231,508
2022-09-26 $43.61 $44.82 $43.35 $43.63 $43.63 269,841
2022-09-23 $44.62 $45.08 $43.18 $43.93 $43.93 386,396
2022-09-22 $46.10 $46.18 $45.09 $45.25 $45.25 253,628
2022-09-21 $46.91 $47.89 $46.43 $46.49 $46.49 389,206
2022-09-20 $47.96 $48.46 $46.65 $46.85 $46.85 323,341
2022-09-19 $47.98 $48.83 $47.48 $48.30 $48.30 290,977
2022-09-16 $48.30 $49.03 $48.03 $48.55 $48.55 861,571
2022-09-15 $49.48 $49.95 $48.11 $49.00 $49.00 429,616
2022-09-14 $49.85 $50.08 $49.25 $49.81 $49.81 264,700
2022-09-13 $48.98 $50.30 $48.48 $49.86 $49.86 305,422
2022-09-12 $51.21 $51.27 $50.14 $50.70 $50.70 202,404
2022-09-09 $50.24 $50.87 $49.70 $50.74 $50.74 236,207
2022-09-08 $48.95 $49.56 $47.96 $49.51 $49.51 243,946
2022-09-07 $46.36 $49.71 $46.36 $49.63 $49.63 266,083
2022-09-06 $48.12 $48.12 $46.22 $46.65 $46.65 377,517
2022-09-02 $48.31 $48.39 $47.45 $47.61 $47.61 516,389
2022-09-01 $46.82 $47.83 $46.53 $47.75 $47.75 367,652
2022-08-31 $46.94 $48.01 $46.83 $47.58 $47.58 265,821
2022-08-30 $48.04 $48.31 $46.74 $46.87 $46.87 174,790
2022-08-29 $48.28 $49.42 $47.81 $47.89 $47.89 158,334
2022-08-26 $51.28 $51.30 $48.88 $48.88 $48.88 260,007
2022-08-25 $50.38 $51.17 $49.72 $51.16 $51.16 316,258
2022-08-24 $48.66 $50.07 $48.29 $49.64 $49.64 384,116
2022-08-23 $48.66 $49.31 $48.16 $48.72 $48.72 205,614
2022-08-22 $49.14 $49.31 $48.37 $48.74 $48.74 233,687
2022-08-19 $52.66 $52.66 $49.73 $50.18 $50.18 435,022
2022-08-18 $52.41 $53.13 $52.25 $52.80 $52.80 415,447
2022-08-17 $52.77 $53.19 $52.38 $52.60 $52.60 279,551
2022-08-16 $55.01 $55.10 $53.60 $53.71 $53.71 251,285
2022-08-15 $54.49 $55.56 $54.03 $55.26 $55.26 261,689
2022-08-12 $53.40 $55.11 $53.28 $55.10 $55.10 344,165
2022-08-11 $53.36 $53.79 $52.74 $53.32 $53.32 298,324
2022-08-10 $51.39 $52.96 $51.30 $52.87 $52.87 286,811
2022-08-09 $50.56 $50.59 $49.52 $50.22 $50.22 344,383
2022-08-08 $50.76 $52.90 $50.32 $50.63 $50.63 368,491
2022-08-05 $49.12 $51.86 $48.75 $51.64 $51.64 587,594
2022-08-04 $53.86 $54.02 $49.74 $50.66 $50.66 947,624
2022-08-03 $57.74 $58.74 $57.41 $58.62 $58.62 559,893
2022-08-02 $57.29 $58.09 $56.96 $57.27 $57.27 329,037
2022-08-01 $58.63 $58.95 $56.64 $57.93 $57.93 290,559
2022-07-29 $56.98 $59.25 $56.56 $58.40 $58.40 381,258
2022-07-28 $55.95 $57.37 $55.34 $56.85 $56.85 533,687
2022-07-27 $54.06 $55.72 $54.01 $55.41 $55.41 292,977
2022-07-26 $53.85 $54.10 $53.15 $53.68 $53.68 209,660
2022-07-25 $53.52 $54.43 $52.77 $54.20 $54.20 201,494
2022-07-22 $54.67 $54.79 $53.02 $53.57 $53.57 280,008
2022-07-21 $52.08 $54.41 $51.78 $54.40 $54.40 322,840
2022-07-20 $49.57 $52.75 $49.57 $52.61 $52.61 348,872
2022-07-19 $48.69 $49.54 $48.22 $48.86 $48.86 275,074
2022-07-18 $48.96 $49.50 $47.47 $47.93 $47.93 325,334
2022-07-15 $46.27 $48.42 $45.85 $48.32 $48.32 501,779
2022-07-14 $45.01 $45.62 $43.94 $45.28 $45.28 506,379
2022-07-13 $44.77 $46.00 $44.51 $45.61 $45.61 477,701
2022-07-12 $46.01 $47.04 $45.27 $45.67 $45.67 448,310
2022-07-11 $47.35 $47.91 $46.10 $46.20 $46.20 452,411
2022-07-08 $48.37 $48.67 $47.72 $47.93 $47.93 379,880
2022-07-07 $47.69 $48.67 $47.00 $48.37 $48.37 603,332
2022-07-06 $47.24 $48.19 $46.86 $47.40 $47.40 285,485
2022-07-05 $47.03 $47.81 $44.98 $47.45 $47.45 376,802
2022-07-01 $49.53 $49.53 $47.60 $48.33 $48.33 299,456
2022-06-30 $48.18 $49.77 $47.63 $49.43 $49.43 297,180
2022-06-29 $50.45 $50.45 $48.53 $49.17 $49.17 468,727
2022-06-28 $51.32 $52.57 $50.62 $50.68 $50.68 414,222
2022-06-27 $51.12 $51.98 $50.46 $51.29 $51.29 291,301
2022-06-24 $49.47 $51.37 $49.00 $50.82 $50.82 1,207,384
2022-06-23 $48.09 $49.27 $47.84 $49.17 $49.17 529,075
2022-06-22 $47.06 $49.17 $46.38 $48.16 $48.16 531,230
2022-06-21 $46.90 $47.61 $46.16 $47.28 $47.28 338,031
2022-06-17 $44.66 $47.11 $44.45 $46.14 $46.14 1,067,199
2022-06-16 $45.49 $46.43 $43.18 $43.83 $43.83 469,406
2022-06-15 $45.40 $47.64 $45.30 $47.07 $47.07 335,629
2022-06-14 $47.12 $47.74 $44.69 $44.92 $44.92 330,490
2022-06-13 $47.40 $47.71 $45.97 $47.04 $47.04 379,758
2022-06-10 $48.71 $49.41 $47.96 $48.70 $48.70 206,510
2022-06-09 $50.83 $50.83 $49.80 $49.90 $49.90 184,021
2022-06-08 $52.70 $52.80 $51.07 $51.13 $51.13 161,689
2022-06-07 $51.05 $52.73 $50.91 $52.70 $52.70 181,939
2022-06-06 $51.95 $52.49 $51.49 $51.81 $51.81 244,349
2022-06-03 $52.76 $52.76 $51.32 $51.53 $51.53 175,896
2022-06-02 $50.75 $53.20 $50.65 $53.14 $53.14 206,541
2022-06-01 $51.92 $52.40 $50.48 $50.82 $50.82 218,055
2022-05-31 $52.62 $52.84 $51.32 $51.61 $51.61 375,360
2022-05-27 $50.99 $52.69 $50.91 $52.68 $52.68 226,188
2022-05-26 $50.45 $51.64 $50.33 $51.04 $51.04 237,844
2022-05-25 $49.58 $50.31 $48.44 $50.11 $50.11 204,176
2022-05-24 $49.44 $50.13 $48.36 $49.89 $49.89 184,534
2022-05-23 $51.27 $51.55 $48.37 $50.24 $50.24 349,616
2022-05-20 $51.25 $51.50 $49.19 $50.80 $50.80 329,827
2022-05-19 $48.94 $51.31 $48.49 $50.75 $50.75 337,560
2022-05-18 $49.23 $50.51 $48.77 $49.30 $49.30 335,962
2022-05-17 $48.93 $49.79 $48.56 $49.76 $49.76 216,778
2022-05-16 $47.76 $48.68 $46.74 $47.91 $47.91 252,876
2022-05-13 $46.59 $48.90 $46.49 $48.31 $48.31 505,636
2022-05-12 $46.01 $47.77 $45.27 $46.03 $46.03 440,361
2022-05-11 $47.98 $48.79 $46.53 $46.76 $46.76 347,562
2022-05-10 $49.45 $49.71 $46.77 $47.83 $47.83 310,128
2022-05-09 $49.21 $49.21 $47.37 $48.52 $48.52 413,682
2022-05-06 $50.96 $51.68 $49.08 $50.35 $50.35 319,274
2022-05-05 $53.42 $53.42 $50.48 $51.17 $51.17 393,058
2022-05-04 $48.60 $53.98 $48.34 $53.91 $53.91 513,627
2022-05-03 $49.17 $49.92 $48.08 $48.26 $48.26 288,478
2022-05-02 $47.88 $49.23 $46.60 $49.17 $49.17 453,089
2022-04-29 $48.36 $49.60 $47.46 $47.78 $47.78 325,642
2022-04-28 $47.42 $48.87 $46.57 $48.57 $48.57 264,945
2022-04-27 $46.33 $47.24 $46.27 $46.84 $46.84 279,561
2022-04-26 $47.61 $47.81 $46.35 $46.45 $46.45 230,248
2022-04-25 $46.70 $48.13 $46.26 $48.12 $48.12 286,733
2022-04-22 $49.05 $49.16 $47.13 $47.24 $47.24 298,287
2022-04-21 $50.54 $51.41 $48.60 $49.09 $49.09 373,882
2022-04-20 $50.62 $50.94 $49.79 $49.93 $49.93 257,071
2022-04-19 $48.55 $50.71 $48.55 $50.24 $50.24 260,609
2022-04-18 $49.50 $49.50 $48.17 $48.67 $48.67 248,668
2022-04-14 $50.86 $51.11 $49.85 $50.01 $50.01 197,320
2022-04-13 $50.00 $50.81 $49.85 $50.57 $50.57 187,367
2022-04-12 $51.02 $51.61 $49.85 $49.94 $49.94 213,777
2022-04-11 $50.64 $51.97 $49.99 $50.19 $50.19 366,009
2022-04-08 $51.28 $51.40 $50.49 $51.02 $51.02 245,865
2022-04-07 $51.62 $52.09 $50.29 $51.26 $51.26 276,936
2022-04-06 $51.38 $52.01 $50.51 $51.54 $51.54 293,396
2022-04-05 $54.18 $54.33 $51.80 $52.15 $52.15 289,790
2022-04-04 $53.35 $54.52 $53.32 $54.02 $54.02 278,070
2022-04-01 $52.95 $54.23 $52.23 $53.28 $53.28 458,303
2022-03-31 $52.81 $53.68 $52.41 $52.68 $52.68 267,781
2022-03-30 $53.75 $54.55 $53.04 $53.08 $53.08 327,763
2022-03-29 $52.17 $54.42 $52.17 $54.11 $54.11 425,455
2022-03-28 $52.09 $52.09 $50.00 $51.31 $51.31 342,220
2022-03-25 $51.96 $52.33 $51.15 $52.04 $52.04 285,630
2022-03-24 $51.53 $52.07 $50.71 $51.51 $51.51 210,345
2022-03-23 $51.32 $52.19 $50.48 $51.04 $51.04 278,803
2022-03-22 $52.06 $52.81 $51.06 $51.76 $51.76 332,742
2022-03-21 $51.26 $52.10 $50.68 $51.37 $51.37 399,780
2022-03-18 $49.99 $51.64 $49.97 $51.48 $51.48 1,024,316
2022-03-17 $49.46 $50.68 $48.68 $50.51 $50.51 429,187
2022-03-16 $47.96 $50.67 $47.94 $49.71 $49.71 520,761
2022-03-15 $45.35 $47.53 $45.35 $47.41 $47.41 291,916
2022-03-14 $46.64 $46.83 $45.12 $45.43 $45.43 359,079
2022-03-11 $47.83 $48.74 $46.25 $46.28 $46.28 254,522
2022-03-10 $47.82 $48.38 $46.66 $47.39 $47.39 443,053
2022-03-09 $48.33 $49.29 $47.73 $48.44 $48.44 339,976
2022-03-08 $44.90 $48.03 $44.02 $47.06 $47.06 615,040
2022-03-07 $47.23 $48.41 $44.78 $45.12 $45.12 688,620
2022-03-04 $51.40 $52.21 $46.63 $47.31 $47.31 702,271
2022-03-03 $50.49 $52.09 $49.93 $52.07 $52.07 693,671
2022-03-02 $49.86 $50.58 $48.91 $50.01 $50.01 679,499
2022-03-01 $47.67 $51.24 $47.31 $49.92 $49.92 937,147
2022-02-28 $49.50 $49.83 $45.12 $47.67 $47.67 1,464,070
2022-02-25 $54.07 $55.15 $53.59 $54.70 $54.70 754,120
2022-02-24 $51.32 $54.28 $51.00 $53.95 $53.95 1,351,622
2022-02-23 $53.84 $54.77 $52.49 $52.50 $52.50 604,153
2022-02-22 $54.26 $55.09 $53.11 $53.62 $53.62 499,241
2022-02-18 $54.79 $55.48 $53.29 $54.57 $54.57 470,439
2022-02-17 $57.02 $57.27 $54.95 $55.10 $55.10 299,225
2022-02-16 $57.38 $57.89 $56.12 $57.56 $57.56 309,490
2022-02-15 $56.61 $57.50 $56.27 $57.46 $57.46 466,945
2022-02-14 $55.75 $57.44 $55.22 $55.90 $55.90 562,471
2022-02-11 $56.87 $57.92 $55.71 $55.89 $55.89 306,046
2022-02-10 $57.65 $59.28 $56.80 $56.85 $56.85 378,521
2022-02-09 $58.52 $59.41 $58.52 $58.98 $58.98 355,168
2022-02-08 $57.83 $58.68 $56.80 $57.62 $57.62 777,223
2022-02-07 $57.74 $58.90 $57.15 $57.44 $57.44 567,867
2022-02-04 $58.32 $58.82 $56.85 $57.91 $57.91 285,658
2022-02-03 $59.75 $60.47 $58.22 $58.26 $58.26 274,997
2022-02-02 $60.95 $61.31 $59.50 $60.21 $60.21 323,943
2022-02-01 $62.29 $62.77 $59.96 $61.06 $61.06 735,363
2022-01-31 $58.51 $62.00 $58.45 $62.00 $62.00 282,460
2022-01-28 $60.06 $61.01 $56.94 $58.77 $58.77 443,368
2022-01-27 $60.11 $61.52 $59.34 $59.77 $59.77 421,666
2022-01-26 $60.61 $60.99 $58.02 $59.15 $59.15 350,069
2022-01-25 $61.00 $61.44 $59.22 $59.42 $59.42 347,995
2022-01-24 $57.57 $62.06 $57.26 $61.95 $61.95 405,970
2022-01-21 $58.72 $60.24 $58.49 $58.50 $58.50 342,712
2022-01-20 $60.02 $61.46 $59.60 $59.77 $59.77 327,255
2022-01-19 $60.37 $62.31 $59.04 $59.76 $59.76 312,236
2022-01-18 $61.34 $62.60 $59.65 $59.77 $59.77 245,435
2022-01-14 $63.04 $63.79 $62.32 $63.11 $63.11 292,222
2022-01-13 $64.69 $65.38 $63.12 $63.41 $63.41 219,412
2022-01-12 $65.40 $66.28 $64.05 $64.65 $64.65 239,657
2022-01-11 $64.26 $65.15 $63.68 $64.53 $64.53 245,664
2022-01-10 $64.04 $64.67 $62.45 $64.46 $64.46 244,854
2022-01-07 $65.71 $66.97 $64.70 $64.78 $64.78 270,004
2022-01-06 $69.90 $69.90 $65.27 $65.81 $65.81 213,220
2022-01-05 $69.00 $70.10 $66.58 $66.95 $66.95 395,256
2022-01-04 $69.36 $70.67 $68.85 $68.95 $68.95 258,612
2022-01-03 $68.80 $69.87 $68.53 $68.92 $68.92 275,723
2021-12-31 $67.45 $68.82 $67.23 $68.52 $68.52 305,101
2021-12-30 $68.51 $69.48 $67.58 $67.78 $67.78 256,876
2021-12-29 $67.25 $69.07 $66.91 $68.65 $68.65 400,748
2021-12-28 $67.17 $67.68 $66.47 $67.07 $67.07 244,260
2021-12-27 $66.94 $67.27 $65.89 $67.18 $67.18 182,324
2021-12-23 $66.29 $67.26 $65.44 $66.59 $66.59 282,424
2021-12-22 $64.66 $66.10 $63.76 $65.91 $65.91 317,410
2021-12-21 $61.67 $64.88 $61.67 $64.57 $64.57 398,735
2021-12-20 $62.37 $64.11 $59.80 $60.57 $60.57 427,307
2021-12-17 $63.32 $66.36 $62.98 $65.57 $65.57 1,604,434
2021-12-16 $66.28 $66.88 $63.67 $63.74 $63.74 275,252
2021-12-15 $63.72 $65.83 $62.53 $65.81 $65.81 341,461
2021-12-14 $64.45 $65.27 $63.15 $63.59 $63.59 230,995
2021-12-13 $62.61 $64.92 $61.37 $64.67 $64.67 385,664
2021-12-10 $65.44 $66.04 $62.59 $62.74 $62.74 444,567
2021-12-09 $64.71 $65.90 $64.58 $65.00 $65.00 341,548
2021-12-08 $64.28 $66.11 $63.76 $65.10 $65.10 550,721
2021-12-07 $64.83 $66.00 $63.94 $65.14 $65.14 458,501
2021-12-06 $62.01 $64.43 $61.46 $63.94 $63.94 589,177
2021-12-03 $62.96 $63.02 $60.07 $61.14 $61.14 651,489
2021-12-02 $61.15 $62.67 $60.85 $62.46 $62.46 222,559
2021-12-01 $63.85 $64.75 $60.74 $60.89 $60.89 449,378
2021-11-30 $63.54 $64.88 $61.38 $61.91 $61.91 399,867
2021-11-29 $64.25 $64.73 $63.18 $64.33 $64.33 503,909
2021-11-26 $64.50 $66.09 $62.36 $63.02 $63.02 238,969
2021-11-24 $66.62 $66.64 $65.57 $66.09 $66.09 168,527
2021-11-23 $66.23 $67.36 $64.69 $67.08 $67.08 360,005
2021-11-22 $67.07 $68.17 $66.00 $66.18 $66.18 387,357
2021-11-19 $66.68 $67.65 $66.18 $66.76 $66.76 213,050
2021-11-18 $68.64 $68.99 $66.30 $67.29 $67.29 421,733
2021-11-17 $71.79 $71.79 $68.35 $68.37 $68.37 321,020
2021-11-16 $71.77 $72.33 $71.08 $71.38 $71.38 422,226
2021-11-15 $72.85 $72.85 $71.55 $72.13 $72.13 336,092
2021-11-12 $71.86 $72.75 $71.45 $72.16 $72.16 223,890
2021-11-11 $73.07 $73.57 $71.77 $71.78 $71.78 333,148
2021-11-10 $73.50 $75.11 $71.75 $72.99 $72.99 339,803
2021-11-09 $75.98 $76.30 $73.25 $73.30 $73.30 477,908
2021-11-08 $76.79 $78.55 $75.14 $75.39 $75.39 368,260
2021-11-05 $78.38 $80.58 $78.25 $79.12 $79.12 279,092
2021-11-04 $76.00 $79.85 $75.04 $77.80 $77.80 460,548
2021-11-03 $79.85 $79.95 $77.49 $79.14 $79.14 362,677
2021-11-02 $81.17 $81.36 $79.54 $79.70 $79.70 183,153
2021-11-01 $78.15 $81.14 $78.15 $81.04 $81.04 245,680
2021-10-29 $78.02 $79.14 $77.06 $77.77 $77.77 267,895
2021-10-28 $75.45 $78.19 $75.45 $78.15 $78.15 212,068
2021-10-27 $76.63 $77.88 $74.66 $74.78 $74.78 271,433
2021-10-26 $78.84 $78.84 $76.51 $76.67 $76.67 292,480
2021-10-25 $77.23 $79.17 $76.92 $78.60 $78.60 304,864
2021-10-22 $77.79 $78.54 $76.68 $77.16 $77.16 237,787
2021-10-21 $77.97 $79.34 $76.83 $77.86 $77.86 402,228
2021-10-20 $77.10 $78.21 $76.67 $78.10 $78.10 310,392
2021-10-19 $75.55 $77.03 $74.93 $77.02 $77.02 277,307
2021-10-18 $74.59 $75.21 $73.81 $75.12 $75.12 231,460
2021-10-15 $75.97 $76.00 $74.77 $74.99 $74.99 320,402
2021-10-14 $74.99 $75.14 $74.32 $74.63 $74.63 307,123
2021-10-13 $73.58 $74.25 $72.90 $74.08 $74.08 283,640
2021-10-12 $73.00 $73.73 $72.84 $73.29 $73.29 257,043
2021-10-11 $72.17 $73.07 $71.42 $72.40 $72.40 459,731
2021-10-08 $72.44 $73.36 $72.04 $72.17 $72.17 156,297
2021-10-07 $70.44 $73.33 $70.44 $72.35 $72.35 519,942
2021-10-06 $71.40 $72.75 $69.48 $69.54 $69.54 531,179
2021-10-05 $74.46 $75.29 $73.52 $73.95 $73.95 391,244
2021-10-04 $75.85 $76.47 $73.57 $73.88 $73.88 284,863
2021-10-01 $76.37 $77.12 $75.48 $76.55 $76.55 291,905
2021-09-30 $79.05 $79.81 $75.34 $75.63 $75.63 320,740
2021-09-29 $78.50 $79.69 $78.20 $79.15 $79.15 262,000
2021-09-28 $79.19 $79.89 $78.04 $78.26 $78.26 355,541
2021-09-27 $78.98 $79.75 $78.65 $79.39 $79.39 376,262
2021-09-24 $79.48 $79.48 $78.16 $78.77 $78.77 169,737
2021-09-23 $78.69 $79.61 $75.95 $79.51 $79.51 261,657
2021-09-22 $78.02 $79.02 $77.60 $78.43 $78.43 237,644
2021-09-21 $77.12 $77.84 $75.92 $77.41 $77.41 287,972
2021-09-20 $76.98 $77.15 $75.94 $76.97 $76.97 377,970
2021-09-17 $78.12 $79.18 $76.66 $78.84 $78.84 958,265
2021-09-16 $78.95 $79.06 $77.43 $77.53 $77.53 292,299
2021-09-15 $79.09 $79.71 $78.56 $79.28 $79.28 259,922
2021-09-14 $79.72 $81.06 $78.58 $79.38 $79.38 367,799
2021-09-13 $79.48 $79.66 $78.34 $79.37 $79.37 282,744
2021-09-10 $80.24 $80.24 $78.83 $78.88 $78.88 238,009
2021-09-09 $79.79 $81.22 $79.41 $79.41 $79.41 255,772
2021-09-08 $81.68 $81.77 $79.70 $80.33 $80.33 162,045
2021-09-07 $82.40 $83.67 $81.84 $82.07 $82.07 304,019
2021-09-03 $84.04 $84.48 $81.25 $81.83 $81.83 279,403
2021-09-02 $84.79 $85.32 $83.07 $83.65 $83.65 221,187
2021-09-01 $84.74 $85.16 $84.18 $85.06 $85.06 268,842
2021-08-31 $84.09 $85.05 $82.40 $84.01 $84.01 504,527
2021-08-30 $85.81 $86.27 $84.21 $84.82 $84.82 223,326
2021-08-27 $82.32 $86.49 $82.30 $85.72 $85.72 447,728
2021-08-26 $82.70 $83.36 $81.06 $81.81 $81.81 224,211
2021-08-25 $81.03 $82.49 $80.23 $82.43 $82.43 518,706
2021-08-24 $78.82 $81.22 $78.50 $80.85 $80.85 291,992
2021-08-23 $77.47 $78.86 $77.39 $78.53 $78.53 221,590
2021-08-20 $76.03 $77.05 $75.40 $76.86 $76.86 183,808
2021-08-19 $77.08 $77.74 $75.46 $76.19 $76.19 241,798
2021-08-18 $77.42 $78.83 $77.01 $77.57 $77.57 227,326
2021-08-17 $77.49 $79.68 $77.03 $77.27 $77.27 316,302
2021-08-16 $78.01 $79.65 $77.43 $78.10 $78.10 268,604
2021-08-13 $82.75 $82.75 $79.61 $80.00 $80.00 208,555
2021-08-12 $81.75 $83.44 $80.98 $82.45 $82.45 369,702
2021-08-11 $80.91 $82.45 $80.39 $81.65 $81.65 296,518
2021-08-10 $78.69 $82.72 $78.11 $81.40 $81.40 536,948
2021-08-09 $76.33 $78.93 $75.95 $77.74 $77.74 507,315
2021-08-06 $74.01 $77.50 $73.71 $77.11 $77.11 938,049
2021-08-05 $78.65 $79.76 $67.07 $71.84 $71.84 3,078,012
2021-08-04 $97.03 $98.25 $96.76 $97.66 $97.66 258,379
2021-08-03 $97.99 $98.18 $95.85 $97.62 $97.62 300,359
2021-08-02 $98.88 $99.45 $97.29 $97.60 $97.60 146,078
2021-07-30 $97.66 $99.69 $97.66 $98.62 $98.62 189,495
2021-07-29 $96.86 $99.22 $96.61 $98.44 $98.44 197,146
2021-07-28 $93.05 $97.20 $92.99 $96.12 $96.12 204,201
2021-07-27 $94.28 $94.54 $91.09 $92.71 $92.71 144,550
2021-07-26 $95.96 $96.51 $94.94 $95.01 $95.01 146,245
2021-07-23 $94.85 $95.37 $93.59 $95.23 $95.23 180,710
2021-07-22 $94.12 $94.82 $93.00 $93.97 $93.97 182,060
2021-07-21 $92.63 $94.86 $92.51 $94.08 $94.08 495,037
2021-07-20 $89.05 $92.39 $88.90 $91.73 $91.73 337,535
2021-07-19 $88.32 $89.30 $87.00 $88.32 $88.32 371,410
2021-07-16 $96.09 $96.71 $89.74 $89.76 $89.76 272,442
2021-07-15 $95.62 $96.21 $93.84 $94.97 $94.97 211,864
2021-07-14 $97.30 $97.99 $95.45 $95.84 $95.84 208,559
2021-07-13 $97.25 $98.60 $95.44 $96.67 $96.67 209,868
2021-07-12 $97.11 $98.03 $96.12 $97.79 $97.79 130,033
2021-07-09 $96.74 $97.78 $95.88 $97.12 $97.12 101,469
2021-07-08 $94.62 $96.12 $92.46 $95.27 $95.27 204,428
2021-07-07 $98.48 $98.98 $95.67 $96.40 $96.40 253,126
2021-07-06 $98.19 $98.66 $96.10 $98.28 $98.28 281,564
2021-07-02 $100.87 $100.89 $98.18 $98.33 $98.33 252,405
2021-07-01 $100.73 $101.38 $100.05 $100.87 $100.87 145,950
2021-06-30 $99.31 $100.71 $98.38 $99.98 $99.98 217,665
2021-06-29 $100.96 $101.24 $100.14 $100.72 $100.72 201,302
2021-06-28 $100.58 $101.42 $99.31 $100.34 $100.34 280,242
2021-06-25 $98.70 $101.35 $98.68 $100.19 $100.19 678,084
2021-06-24 $98.26 $98.26 $96.12 $98.01 $98.01 260,401
2021-06-23 $99.09 $99.71 $96.62 $96.99 $96.99 347,367
2021-06-22 $96.70 $99.06 $95.62 $98.69 $98.69 361,922
2021-06-21 $95.62 $97.37 $95.25 $97.02 $97.02 220,116
2021-06-18 $96.19 $97.42 $94.71 $94.98 $94.98 941,822
2021-06-17 $100.62 $102.07 $97.56 $98.09 $98.09 237,645
2021-06-16 $99.09 $102.32 $99.09 $100.67 $100.67 374,068
2021-06-15 $99.31 $99.93 $98.15 $98.92 $98.92 258,911
2021-06-14 $99.53 $101.80 $98.62 $99.53 $99.53 312,933
2021-06-11 $96.83 $98.75 $96.83 $98.71 $98.71 196,135
2021-06-10 $96.77 $97.34 $95.18 $96.66 $96.66 172,568
2021-06-09 $98.17 $98.40 $96.07 $96.23 $96.23 156,709
2021-06-08 $96.29 $98.03 $95.76 $97.75 $97.75 288,803
2021-06-07 $95.83 $95.83 $94.61 $95.63 $95.63 144,153
2021-06-04 $95.00 $97.09 $94.52 $95.09 $95.09 198,943
2021-06-03 $95.45 $95.51 $93.62 $94.33 $94.33 257,118
2021-06-02 $98.11 $98.11 $95.31 $95.95 $95.95 238,856
2021-06-01 $96.32 $97.79 $95.37 $97.31 $97.31 289,011
2021-05-28 $96.88 $97.49 $94.70 $95.35 $95.35 159,018
2021-05-27 $95.97 $98.09 $94.62 $96.48 $96.48 302,196
2021-05-26 $93.21 $95.00 $92.47 $94.90 $94.90 279,266
2021-05-25 $91.28 $93.50 $90.45 $92.66 $92.66 228,048
2021-05-24 $92.01 $93.48 $90.59 $91.13 $91.13 354,198
2021-05-21 $91.90 $93.26 $90.55 $91.64 $91.64 398,911
2021-05-20 $89.03 $90.78 $88.43 $90.77 $90.77 214,313
2021-05-19 $87.48 $89.35 $87.20 $88.97 $88.97 176,789
2021-05-18 $89.68 $90.96 $89.27 $89.27 $89.27 493,849
2021-05-17 $87.72 $89.79 $87.56 $89.19 $89.19 429,643
2021-05-14 $87.55 $89.61 $87.23 $88.66 $88.66 358,074
2021-05-13 $85.07 $87.63 $84.59 $86.79 $86.79 393,993
2021-05-12 $84.90 $85.52 $83.63 $84.32 $84.32 281,187
2021-05-11 $82.42 $86.39 $82.00 $85.80 $85.80 368,757
2021-05-10 $87.19 $88.15 $84.90 $85.10 $85.10 293,510
2021-05-07 $84.88 $87.79 $84.73 $87.39 $87.39 348,675
2021-05-06 $84.12 $85.05 $82.93 $84.62 $84.62 246,404
2021-05-05 $85.41 $85.73 $83.82 $84.44 $84.44 273,556
2021-05-04 $87.07 $87.71 $83.79 $84.55 $84.55 356,055
2021-05-03 $92.28 $93.29 $87.08 $88.45 $88.45 537,477
2021-04-30 $89.89 $91.25 $89.53 $89.94 $89.94 411,122
2021-04-29 $93.72 $94.01 $90.60 $91.10 $91.10 274,116
2021-04-28 $93.00 $94.45 $92.33 $93.21 $93.21 188,656
2021-04-27 $93.84 $93.84 $92.53 $93.40 $93.40 232,635
2021-04-26 $93.22 $94.15 $92.17 $93.53 $93.53 331,729
2021-04-23 $90.55 $92.69 $90.01 $92.44 $92.44 222,226
2021-04-22 $90.58 $92.50 $90.19 $90.40 $90.40 259,717
2021-04-21 $87.78 $90.60 $87.51 $90.55 $90.55 365,364
2021-04-20 $88.50 $89.17 $86.72 $87.54 $87.54 491,556
2021-04-19 $88.13 $89.16 $87.24 $89.15 $89.15 410,557
2021-04-16 $90.42 $90.72 $88.14 $88.22 $88.22 329,291
2021-04-15 $89.88 $91.53 $87.39 $88.72 $88.72 360,184
2021-04-14 $91.37 $92.34 $89.20 $89.48 $89.48 997,800
2021-04-13 $89.74 $90.89 $87.73 $90.71 $90.71 913,168
2021-04-12 $90.93 $91.19 $89.20 $90.05 $90.05 336,298
2021-04-09 $92.00 $92.77 $90.74 $91.60 $91.60 291,587
2021-04-08 $92.66 $94.04 $92.08 $92.70 $92.70 388,237
2021-04-07 $94.38 $94.38 $91.26 $91.72 $91.72 479,657
2021-04-06 $94.07 $95.57 $92.94 $93.83 $93.83 557,645
2021-04-05 $92.03 $94.71 $91.68 $93.36 $93.36 507,011
2021-04-01 $88.93 $91.17 $88.89 $90.53 $90.53 453,223
2021-03-31 $87.47 $89.83 $86.88 $88.65 $88.65 601,338
2021-03-30 $86.28 $87.17 $85.02 $87.11 $87.11 766,895
2021-03-29 $87.91 $89.39 $85.01 $86.09 $86.09 560,605
2021-03-26 $89.84 $92.21 $87.38 $89.22 $89.22 1,728,895
2021-03-25 $83.03 $87.76 $82.66 $87.12 $87.12 613,809
2021-03-24 $88.64 $90.73 $83.75 $83.95 $83.95 779,930
2021-03-23 $89.39 $91.44 $87.44 $88.01 $88.01 682,085
2021-03-22 $90.76 $91.04 $88.62 $89.30 $89.30 523,004
2021-03-19 $88.90 $92.11 $87.52 $89.34 $89.34 1,336,315
2021-03-18 $91.84 $93.53 $88.19 $88.48 $88.48 584,000
2021-03-17 $94.49 $94.78 $90.41 $92.39 $92.39 1,025,892
2021-03-16 $97.50 $98.23 $94.98 $95.66 $95.66 558,689
2021-03-15 $94.66 $96.62 $92.99 $96.17 $96.17 897,164
2021-03-12 $94.53 $95.69 $93.09 $94.62 $94.62 1,169,081
2021-03-11 $91.50 $95.28 $90.50 $94.56 $94.56 1,496,426
2021-03-10 $90.00 $92.00 $89.35 $91.36 $91.36 4,200,545
2021-03-09 $103.54 $103.54 $93.46 $93.62 $93.62 2,300,569
2021-03-08 $112.04 $114.11 $109.29 $110.96 $110.96 391,927
2021-03-05 $117.73 $117.73 $108.04 $110.92 $110.92 559,621
2021-03-04 $119.38 $120.37 $113.98 $114.91 $114.91 465,072
2021-03-03 $120.98 $122.31 $118.85 $120.31 $120.31 248,307
2021-03-02 $116.98 $119.94 $116.40 $117.75 $117.75 278,387
2021-03-01 $119.26 $120.80 $117.51 $117.76 $117.76 337,043
2021-02-26 $117.58 $118.50 $113.10 $117.24 $117.24 506,910
2021-02-25 $113.36 $118.01 $111.60 $116.83 $116.83 514,374
2021-02-24 $95.25 $118.59 $95.25 $115.28 $115.28 1,333,715
2021-02-23 $97.64 $98.86 $94.52 $97.25 $97.25 800,938
2021-02-22 $101.25 $101.63 $98.77 $99.98 $99.98 598,813
2021-02-19 $101.94 $102.86 $100.60 $101.86 $101.86 373,624
2021-02-18 $100.62 $101.04 $98.74 $100.28 $100.28 368,672
2021-02-17 $103.23 $104.07 $101.30 $101.86 $101.86 334,046
2021-02-16 $104.74 $106.52 $103.32 $103.90 $103.90 341,698
2021-02-12 $102.60 $104.07 $100.44 $103.68 $103.68 195,369
2021-02-11 $102.40 $104.68 $101.68 $103.32 $103.32 285,906
2021-02-10 $103.22 $103.22 $99.83 $101.50 $101.50 334,585
2021-02-09 $101.40 $102.80 $100.19 $102.18 $102.18 240,951
2021-02-08 $98.89 $102.00 $97.82 $101.66 $101.66 316,828
2021-02-05 $99.00 $99.14 $96.92 $97.43 $97.43 247,772
2021-02-04 $96.16 $98.51 $95.77 $98.49 $98.49 191,427
2021-02-03 $94.41 $96.52 $94.05 $96.26 $96.26 360,480
2021-02-02 $92.93 $94.46 $90.97 $94.16 $94.16 375,647
2021-02-01 $87.16 $91.09 $86.99 $90.78 $90.78 351,209
2021-01-29 $89.84 $91.02 $85.15 $86.02 $86.02 508,555
2021-01-28 $90.36 $90.55 $88.62 $89.62 $89.62 271,837
2021-01-27 $92.79 $93.55 $86.45 $89.28 $89.28 438,787
2021-01-26 $97.85 $98.00 $95.08 $95.22 $95.22 268,606
2021-01-25 $98.12 $102.01 $96.72 $97.39 $97.39 334,053
2021-01-22 $95.47 $98.33 $94.59 $98.11 $98.11 291,224
2021-01-21 $97.87 $99.34 $95.01 $96.84 $96.84 356,767
2021-01-20 $97.36 $97.72 $95.18 $97.17 $97.17 415,494
2021-01-19 $98.61 $100.27 $96.32 $96.55 $96.55 453,529
2021-01-15 $100.44 $101.36 $96.19 $97.01 $97.01 509,165
2021-01-14 $101.81 $103.38 $100.80 $101.61 $101.61 331,392
2021-01-13 $103.21 $103.95 $100.00 $100.69 $100.69 337,496
2021-01-12 $103.34 $104.06 $102.47 $103.00 $103.00 307,675
2021-01-11 $101.51 $103.24 $101.11 $101.89 $101.89 533,550
2021-01-08 $104.58 $105.78 $101.86 $103.17 $103.17 415,971
2021-01-07 $107.68 $108.89 $105.88 $107.27 $107.27 586,808
2021-01-06 $97.70 $107.61 $97.70 $106.98 $106.98 768,188
2021-01-05 $95.49 $98.40 $94.73 $96.42 $96.42 310,089
2021-01-04 $97.06 $97.54 $93.86 $95.65 $95.65 277,106
2020-12-31 $96.08 $96.89 $94.56 $95.90 $95.90 376,231
2020-12-30 $94.19 $95.85 $93.99 $95.16 $95.16 467,424
2020-12-29 $96.84 $97.32 $92.64 $93.47 $93.47 292,149
2020-12-28 $94.95 $97.79 $94.35 $96.86 $96.86 416,892
2020-12-24 $95.09 $96.00 $92.64 $93.91 $93.91 94,894
2020-12-23 $88.88 $96.94 $88.88 $93.52 $93.52 927,810
2020-12-22 $87.41 $89.39 $86.88 $88.35 $88.35 181,838
2020-12-21 $86.70 $87.20 $85.41 $86.58 $86.58 160,533
2020-12-18 $87.52 $89.08 $86.33 $88.23 $88.23 935,349
2020-12-17 $86.73 $87.60 $85.89 $87.15 $87.15 236,545
2020-12-16 $88.00 $88.00 $85.70 $86.18 $86.18 171,226
2020-12-15 $85.39 $87.67 $84.15 $87.59 $87.59 262,600
2020-12-14 $84.66 $85.24 $83.89 $84.20 $84.20 220,064
2020-12-11 $84.04 $85.45 $83.14 $83.36 $83.36 194,773
2020-12-10 $84.21 $85.37 $83.40 $84.38 $84.38 224,340
2020-12-09 $85.46 $85.78 $83.43 $84.69 $84.69 164,552
2020-12-08 $83.78 $84.94 $83.66 $84.60 $84.60 153,548
2020-12-07 $84.04 $84.74 $82.80 $83.93 $83.93 201,895
2020-12-04 $83.56 $84.67 $83.19 $83.50 $83.50 427,952
2020-12-03 $83.04 $84.37 $81.90 $82.65 $82.65 324,198
2020-12-02 $80.71 $82.74 $79.38 $82.55 $82.55 195,112
2020-12-01 $80.53 $81.23 $79.20 $80.70 $80.70 296,719
2020-11-30 $81.33 $81.75 $78.37 $78.61 $78.61 342,447
2020-11-27 $81.20 $82.10 $81.00 $81.79 $81.79 144,030
2020-11-25 $84.03 $84.13 $79.98 $80.63 $80.63 418,141
2020-11-24 $81.96 $84.31 $80.75 $84.15 $84.15 407,748
2020-11-23 $77.87 $80.64 $77.84 $80.60 $80.60 241,544
2020-11-20 $76.22 $77.43 $75.56 $77.08 $77.08 155,542
2020-11-19 $75.53 $76.74 $73.81 $76.63 $76.63 180,887
2020-11-18 $76.06 $77.09 $75.24 $75.83 $75.83 268,733
2020-11-17 $74.65 $75.76 $73.95 $75.52 $75.52 282,201
2020-11-16 $74.91 $76.26 $74.28 $75.40 $75.40 252,758
2020-11-13 $71.39 $73.68 $71.39 $73.42 $73.42 170,278
2020-11-12 $70.44 $71.47 $69.54 $70.42 $70.42 275,159
2020-11-11 $72.72 $73.49 $69.92 $70.86 $70.86 290,186
2020-11-10 $74.70 $75.30 $71.72 $72.28 $72.28 421,419
2020-11-09 $73.35 $75.60 $72.17 $73.72 $73.72 550,925
2020-11-06 $68.89 $69.28 $68.04 $68.40 $68.40 208,306
2020-11-05 $67.17 $68.89 $66.32 $68.47 $68.47 422,843
2020-11-04 $68.17 $69.02 $65.50 $65.96 $65.96 400,535
2020-11-03 $68.60 $69.27 $67.76 $68.86 $68.86 286,698
2020-11-02 $69.11 $72.97 $66.52 $67.23 $67.23 353,519
2020-10-30 $68.70 $69.03 $66.96 $67.95 $67.95 432,597
2020-10-29 $69.06 $69.06 $66.27 $68.57 $68.57 292,789
2020-10-28 $69.65 $69.91 $68.19 $68.40 $68.40 230,694
2020-10-27 $71.68 $72.31 $71.11 $71.48 $71.48 176,251
2020-10-26 $71.78 $71.96 $70.44 $71.56 $71.56 209,191
2020-10-23 $72.79 $73.14 $72.18 $72.82 $72.82 201,670
2020-10-22 $71.89 $72.86 $71.05 $72.46 $72.46 288,492
2020-10-21 $70.21 $72.00 $69.70 $71.85 $71.85 264,346
2020-10-20 $70.69 $71.42 $69.84 $69.99 $69.99 232,998
2020-10-19 $71.09 $71.58 $69.84 $69.99 $69.99 157,538
2020-10-16 $69.99 $71.16 $69.11 $70.62 $70.62 225,628
2020-10-15 $68.52 $69.88 $68.34 $69.57 $69.57 153,667
2020-10-14 $68.85 $69.87 $68.00 $69.59 $69.59 351,914
2020-10-13 $68.23 $69.20 $68.16 $68.86 $68.86 349,514
2020-10-12 $67.96 $68.87 $67.24 $68.80 $68.80 305,416
2020-10-09 $66.87 $67.79 $66.10 $67.52 $67.52 171,165
2020-10-08 $66.03 $66.75 $65.30 $66.20 $66.20 401,392
2020-10-07 $65.70 $65.70 $64.46 $65.20 $65.20 349,780
2020-10-06 $65.00 $66.39 $64.45 $64.68 $64.68 501,356
2020-10-05 $63.95 $64.90 $63.83 $64.80 $64.80 249,650
2020-10-02 $61.74 $63.79 $60.02 $63.15 $63.15 215,717
2020-10-01 $61.75 $63.48 $61.46 $63.35 $63.35 322,565
2020-09-30 $59.56 $61.73 $59.41 $60.74 $60.74 419,872
2020-09-29 $59.10 $59.82 $58.44 $59.58 $59.58 446,881
2020-09-28 $59.28 $59.43 $57.86 $59.20 $59.20 503,405
2020-09-25 $55.19 $58.20 $55.19 $56.23 $56.23 392,040
2020-09-24 $53.97 $55.82 $53.49 $55.43 $55.43 436,595
2020-09-23 $56.50 $57.20 $54.07 $54.17 $54.17 250,735
2020-09-22 $56.27 $56.81 $55.43 $56.67 $56.67 191,027
2020-09-21 $56.99 $56.99 $55.28 $56.03 $56.03 305,222
2020-09-18 $60.09 $60.09 $58.08 $58.53 $58.53 1,500,796
2020-09-17 $57.66 $59.99 $57.66 $59.04 $59.04 288,093
2020-09-16 $58.34 $60.68 $58.34 $58.84 $58.84 454,609
2020-09-15 $58.00 $58.59 $57.64 $57.81 $57.81 374,644
2020-09-14 $58.50 $58.50 $57.34 $57.50 $57.50 513,582
2020-09-11 $58.38 $58.54 $57.35 $58.08 $58.08 367,762
2020-09-10 $59.34 $59.82 $57.52 $57.68 $57.68 264,206
2020-09-09 $58.43 $59.24 $57.34 $58.78 $58.78 322,308
2020-09-08 $58.30 $59.37 $57.39 $57.59 $57.59 290,590
2020-09-04 $60.23 $60.54 $58.04 $59.13 $59.13 218,645
2020-09-03 $62.05 $62.77 $59.01 $59.43 $59.43 216,042
2020-09-02 $60.06 $62.12 $59.55 $61.97 $61.97 242,573
2020-09-01 $59.53 $60.54 $59.03 $59.78 $59.78 319,210
2020-08-31 $61.06 $61.06 $59.52 $59.57 $59.57 276,085
2020-08-28 $60.16 $60.57 $59.07 $60.55 $60.55 309,393
2020-08-27 $60.54 $60.69 $59.18 $59.55 $59.55 654,238
2020-08-26 $62.49 $62.60 $59.97 $60.12 $60.12 518,919
2020-08-25 $65.16 $65.16 $62.08 $62.66 $62.66 368,325
2020-08-24 $63.29 $64.77 $63.29 $64.56 $64.56 208,145
2020-08-21 $64.78 $64.84 $62.45 $62.87 $62.87 266,237
2020-08-20 $65.67 $66.50 $64.38 $64.49 $64.49 207,128
2020-08-19 $65.70 $66.59 $65.60 $66.48 $66.48 243,934
2020-08-18 $65.90 $66.55 $64.95 $65.22 $65.22 184,019
2020-08-17 $66.43 $67.17 $65.77 $66.05 $66.05 264,266
2020-08-14 $66.66 $66.93 $65.65 $66.22 $66.22 181,844
2020-08-13 $67.19 $67.31 $66.21 $66.84 $66.84 151,426
2020-08-12 $67.94 $68.36 $66.88 $67.65 $67.65 240,619
2020-08-11 $67.17 $68.27 $66.62 $67.09 $67.09 303,609
2020-08-10 $67.00 $67.97 $66.20 $66.47 $66.47 239,398
2020-08-07 $65.25 $67.08 $65.17 $67.06 $67.06 179,192
2020-08-06 $67.67 $67.99 $64.54 $65.61 $65.61 203,531
2020-08-05 $67.57 $70.28 $67.26 $67.77 $67.77 355,096
2020-08-04 $65.20 $67.50 $63.49 $66.81 $66.81 996,550
2020-08-03 $70.00 $71.83 $69.56 $71.41 $71.41 394,564
2020-07-31 $68.90 $69.64 $67.80 $69.56 $69.56 250,932
2020-07-30 $67.96 $69.04 $67.42 $68.84 $68.84 158,108
2020-07-29 $67.74 $69.40 $67.74 $69.09 $69.09 125,444
2020-07-28 $69.17 $69.37 $67.41 $67.51 $67.51 132,161
2020-07-27 $67.75 $69.27 $67.75 $69.26 $69.26 171,549
2020-07-24 $69.63 $69.63 $67.57 $67.71 $67.71 127,832
2020-07-23 $69.30 $70.49 $68.78 $69.75 $69.75 207,698
2020-07-22 $68.66 $69.99 $68.66 $69.26 $69.26 146,685
2020-07-21 $68.89 $69.85 $68.44 $68.71 $68.71 178,142
2020-07-20 $67.59 $68.79 $67.14 $68.00 $68.00 152,031
2020-07-17 $67.27 $68.77 $66.73 $67.66 $67.66 199,400
2020-07-16 $68.38 $69.44 $66.72 $67.42 $67.42 205,000
2020-07-15 $68.09 $69.30 $66.74 $68.95 $68.95 210,700
2020-07-14 $64.45 $66.86 $64.08 $66.52 $66.52 179,100
2020-07-13 $66.41 $67.11 $64.38 $64.43 $64.43 159,500
2020-07-10 $64.74 $65.81 $64.09 $65.66 $65.66 141,600
2020-07-09 $65.87 $66.21 $63.39 $64.37 $64.37 325,000
2020-07-08 $64.50 $66.39 $64.18 $66.06 $66.06 161,700
2020-07-07 $65.88 $66.80 $64.50 $64.61 $64.61 176,600
2020-07-06 $66.93 $67.87 $65.81 $66.60 $66.60 138,200
2020-07-02 $66.62 $67.86 $65.69 $65.95 $65.95 218,200
2020-07-01 $66.82 $67.47 $65.21 $65.40 $65.40 177,300
2020-06-30 $64.52 $66.73 $63.92 $66.25 $66.25 212,100
2020-06-29 $62.99 $65.38 $62.41 $64.59 $64.59 256,200
2020-06-26 $67.60 $67.62 $61.66 $62.05 $62.05 1,089,516
2020-06-25 $65.64 $67.60 $64.75 $67.58 $67.58 495,847
2020-06-24 $67.15 $67.52 $65.15 $65.90 $65.90 282,041
2020-06-23 $68.95 $69.27 $67.48 $67.80 $67.80 201,104
2020-06-22 $68.42 $68.42 $66.85 $67.84 $67.84 170,662
2020-06-19 $69.49 $70.56 $67.96 $68.47 $68.47 593,065
2020-06-18 $68.00 $69.48 $67.88 $68.34 $68.34 251,644
2020-06-17 $70.04 $70.87 $67.72 $68.45 $68.45 174,156
2020-06-16 $70.07 $71.24 $68.70 $69.63 $69.63 211,520
2020-06-15 $63.16 $68.18 $62.21 $67.64 $67.64 248,689
2020-06-12 $65.97 $66.65 $64.05 $65.72 $65.72 278,146
2020-06-11 $65.04 $66.17 $63.10 $63.18 $63.18 194,512
2020-06-10 $70.75 $70.85 $68.03 $68.47 $68.47 203,318
2020-06-09 $71.51 $71.95 $69.98 $71.09 $71.09 172,237
2020-06-08 $72.52 $73.14 $71.37 $72.67 $72.67 251,860
2020-06-05 $70.20 $72.89 $70.20 $71.44 $71.44 410,653
2020-06-04 $68.33 $69.61 $67.54 $69.26 $69.26 304,015
2020-06-03 $67.87 $69.99 $67.87 $68.58 $68.58 210,475
2020-06-02 $66.45 $67.06 $65.10 $66.67 $66.67 258,347
2020-06-01 $64.60 $66.81 $64.37 $65.97 $65.97 314,752
2020-05-29 $64.54 $64.93 $62.67 $64.42 $64.42 349,211
2020-05-28 $68.82 $68.94 $64.77 $65.06 $65.06 241,682
2020-05-27 $65.99 $68.25 $64.50 $68.08 $68.08 398,732
2020-05-26 $63.51 $64.49 $62.53 $63.30 $63.30 325,349
2020-05-22 $61.25 $61.75 $59.82 $61.05 $61.05 199,361
2020-05-21 $62.29 $63.31 $60.65 $61.48 $61.48 148,297
2020-05-20 $60.38 $62.67 $60.02 $62.52 $62.52 365,444
2020-05-19 $60.34 $60.85 $59.07 $59.23 $59.23 336,848
2020-05-18 $58.36 $61.36 $57.82 $61.04 $61.04 294,011
2020-05-15 $55.36 $56.42 $54.59 $55.73 $55.73 259,103
2020-05-14 $52.47 $56.12 $50.87 $56.12 $56.12 508,533
2020-05-13 $57.00 $57.30 $52.83 $53.72 $53.72 494,787
2020-05-12 $61.69 $62.36 $57.87 $57.91 $57.91 304,893
2020-05-11 $61.72 $62.56 $59.49 $61.83 $61.83 250,226
2020-05-08 $60.05 $63.24 $59.75 $62.63 $62.63 283,800
2020-05-07 $58.67 $58.93 $56.77 $58.66 $58.66 515,472
2020-05-06 $57.33 $59.40 $56.85 $57.03 $57.03 826,399
2020-05-05 $59.18 $63.16 $54.01 $56.52 $56.52 2,116,682
2020-05-04 $67.18 $68.49 $66.13 $67.38 $67.38 334,555
2020-05-01 $68.15 $68.67 $66.85 $68.67 $68.67 206,707
2020-04-30 $73.31 $73.99 $69.48 $69.82 $69.82 289,758
2020-04-29 $72.04 $76.37 $70.46 $75.37 $75.37 389,432
2020-04-28 $69.76 $70.54 $68.47 $69.52 $69.52 275,271
2020-04-27 $66.02 $69.35 $65.95 $68.89 $68.89 305,685
2020-04-24 $65.32 $65.72 $63.61 $65.66 $65.66 201,948
2020-04-23 $64.16 $65.91 $63.89 $64.86 $64.86 221,591
2020-04-22 $63.00 $63.84 $60.90 $63.51 $63.51 230,833
2020-04-21 $59.53 $61.71 $59.08 $61.53 $61.53 292,069
2020-04-20 $59.57 $62.03 $58.85 $61.06 $61.06 231,414
2020-04-17 $59.66 $62.83 $59.66 $61.45 $61.45 267,322
2020-04-16 $59.08 $59.77 $57.05 $58.43 $58.43 220,039
2020-04-15 $60.33 $61.06 $58.36 $58.57 $58.57 215,617
2020-04-14 $60.54 $63.08 $60.54 $62.88 $62.88 192,564
2020-04-13 $62.54 $63.64 $59.65 $59.84 $59.84 142,246
2020-04-09 $62.61 $65.58 $61.49 $63.33 $63.33 221,326
2020-04-08 $59.46 $62.14 $58.57 $61.18 $61.18 190,955
2020-04-07 $61.38 $63.48 $58.04 $58.36 $58.36 269,469
2020-04-06 $56.38 $58.98 $55.65 $58.49 $58.49 341,632
2020-04-03 $54.48 $55.22 $52.63 $54.38 $54.38 243,167
2020-04-02 $51.34 $54.94 $50.59 $54.32 $54.32 209,400
2020-04-01 $53.46 $54.95 $50.97 $51.40 $51.40 381,215
2020-03-31 $54.43 $56.35 $53.92 $55.83 $55.83 311,453
2020-03-30 $57.91 $59.93 $52.79 $54.93 $54.93 327,994
2020-03-27 $60.28 $61.48 $55.69 $57.19 $57.19 281,241
2020-03-26 $58.47 $64.24 $58.47 $63.19 $63.19 359,095
2020-03-25 $55.32 $60.07 $53.60 $57.64 $57.64 418,437
2020-03-24 $52.63 $54.86 $50.97 $54.45 $54.45 429,210
2020-03-23 $49.03 $50.45 $46.60 $49.66 $49.66 566,825
2020-03-20 $52.84 $54.14 $47.27 $48.08 $48.08 663,555
2020-03-19 $42.58 $55.55 $40.48 $52.01 $52.01 523,093
2020-03-18 $51.35 $53.69 $41.58 $42.45 $42.45 435,025
2020-03-17 $53.75 $56.14 $50.91 $55.64 $55.64 368,879
2020-03-16 $55.14 $56.75 $51.19 $52.26 $52.26 350,585
2020-03-13 $61.42 $61.54 $56.95 $61.29 $61.29 366,796
2020-03-12 $61.70 $61.70 $57.35 $57.68 $57.68 379,522
2020-03-11 $69.69 $70.41 $65.54 $66.72 $66.72 337,490
2020-03-10 $69.35 $71.87 $68.27 $71.79 $71.79 445,754
2020-03-09 $67.72 $70.32 $66.35 $67.09 $67.09 374,599
2020-03-06 $71.81 $72.83 $70.43 $72.64 $72.64 278,930
2020-03-05 $75.67 $76.82 $73.39 $74.40 $74.40 297,444
2020-03-04 $76.82 $77.88 $74.98 $77.66 $77.66 226,253
2020-03-03 $78.75 $80.34 $74.42 $75.80 $75.80 322,722
2020-03-02 $76.25 $79.12 $74.86 $79.10 $79.10 471,675
2020-02-28 $73.22 $77.34 $72.18 $75.84 $75.84 811,362
2020-02-27 $72.56 $78.16 $71.63 $75.19 $75.19 613,020
2020-02-26 $77.44 $78.49 $73.70 $74.18 $74.18 430,871
2020-02-25 $84.39 $87.30 $76.60 $76.98 $76.98 694,531
2020-02-24 $82.27 $83.17 $78.26 $78.52 $78.52 457,197
2020-02-21 $87.16 $87.34 $84.19 $85.05 $85.05 379,929
2020-02-20 $87.39 $87.73 $85.85 $87.27 $87.27 336,068
2020-02-19 $86.94 $88.16 $86.82 $87.52 $87.52 217,046
2020-02-18 $86.57 $87.23 $85.88 $86.58 $86.58 155,209
2020-02-14 $87.14 $87.70 $86.51 $86.79 $86.79 110,362
2020-02-13 $87.66 $87.81 $86.61 $87.00 $87.00 221,176
2020-02-12 $85.99 $88.32 $85.82 $88.32 $88.32 166,572
2020-02-11 $83.72 $85.94 $83.18 $85.65 $85.65 215,253
2020-02-10 $81.93 $83.20 $81.76 $83.14 $83.14 277,546
2020-02-07 $82.88 $82.99 $82.02 $82.10 $82.10 153,723
2020-02-06 $84.03 $84.29 $82.50 $82.96 $82.96 242,262
2020-02-05 $84.33 $84.56 $82.94 $83.63 $83.63 547,302
2020-02-04 $83.22 $83.89 $82.76 $83.41 $83.41 301,273
2020-02-03 $82.38 $83.64 $81.81 $82.03 $82.03 330,765
2020-01-31 $84.97 $85.38 $81.66 $81.75 $81.75 230,921
2020-01-30 $84.79 $85.42 $84.26 $84.98 $84.98 166,159
2020-01-29 $85.38 $86.04 $84.32 $84.93 $84.93 189,917
2020-01-28 $85.40 $85.80 $84.58 $85.03 $85.03 301,000
2020-01-27 $84.90 $85.33 $83.94 $84.99 $84.99 190,911
2020-01-24 $87.75 $87.75 $85.84 $86.27 $86.27 205,696
2020-01-23 $87.22 $87.65 $86.32 $87.40 $87.40 244,728
2020-01-22 $87.67 $88.23 $86.96 $86.99 $86.99 297,381
2020-01-21 $87.69 $88.17 $87.02 $87.47 $87.47 205,169
2020-01-17 $87.10 $88.09 $86.20 $87.84 $87.84 332,736
2020-01-16 $86.52 $87.26 $86.08 $86.81 $86.81 229,763
2020-01-15 $85.14 $86.44 $85.02 $85.78 $85.78 257,270
2020-01-14 $85.07 $85.94 $84.80 $85.39 $85.39 261,405
2020-01-13 $84.44 $85.70 $84.21 $85.30 $85.30 211,592
2020-01-10 $85.23 $85.35 $84.04 $84.31 $84.31 182,684
2020-01-09 $85.54 $86.58 $85.27 $85.30 $85.30 203,635
2020-01-08 $84.18 $86.24 $84.04 $85.45 $85.45 184,289
2020-01-07 $83.63 $84.87 $83.10 $84.27 $84.27 206,627
2020-01-06 $83.61 $84.11 $83.07 $84.02 $84.02 168,427
2020-01-03 $83.52 $84.85 $82.74 $84.31 $84.31 199,354
2020-01-02 $84.47 $84.60 $83.04 $84.27 $84.27 174,583
2019-12-31 $83.51 $84.39 $83.51 $83.95 $83.95 158,047
2019-12-30 $83.75 $83.94 $83.00 $83.76 $83.76 131,590
2019-12-27 $83.50 $84.05 $82.84 $83.76 $83.76 119,557
2019-12-26 $83.73 $83.74 $82.82 $83.38 $83.38 83,801
2019-12-24 $83.78 $83.78 $83.28 $83.67 $83.67 48,509
2019-12-23 $83.76 $83.77 $82.78 $83.66 $83.66 175,294
2019-12-20 $84.61 $85.30 $83.09 $83.62 $83.62 1,347,612
2019-12-19 $84.95 $84.95 $84.24 $84.61 $84.61 198,327
2019-12-18 $85.13 $85.19 $82.28 $84.67 $84.67 184,826
2019-12-17 $83.65 $85.01 $82.34 $84.99 $84.99 214,825
2019-12-16 $85.00 $85.36 $83.45 $83.66 $83.66 228,409
2019-12-13 $84.25 $84.85 $83.90 $84.47 $84.47 170,584
2019-12-12 $82.53 $84.43 $82.53 $84.26 $84.26 233,360
2019-12-11 $82.36 $82.82 $81.85 $82.77 $82.77 180,625
2019-12-10 $81.37 $82.22 $81.35 $81.95 $81.95 148,902
2019-12-09 $82.05 $82.57 $81.63 $81.64 $81.64 169,899
2019-12-06 $82.29 $83.10 $81.93 $82.06 $82.06 239,227
2019-12-05 $81.45 $81.45 $80.46 $81.43 $81.43 202,302
2019-12-04 $81.41 $82.52 $81.09 $81.19 $81.19 183,696
2019-12-03 $79.40 $81.40 $78.40 $81.20 $81.20 298,989
2019-12-02 $80.38 $80.78 $79.24 $80.04 $80.04 281,771
2019-11-29 $80.48 $80.65 $79.55 $80.08 $80.08 119,033
2019-11-27 $80.69 $80.83 $78.85 $80.50 $80.50 263,604
2019-11-26 $80.33 $80.52 $79.48 $80.48 $80.48 280,645
2019-11-25 $79.38 $80.80 $77.90 $80.66 $80.66 269,856
2019-11-22 $79.44 $79.78 $78.17 $79.66 $79.66 284,881
2019-11-21 $78.52 $79.50 $78.13 $79.25 $79.25 360,873
2019-11-20 $76.70 $78.43 $76.70 $78.32 $78.32 331,414
2019-11-19 $75.89 $76.91 $75.14 $76.67 $76.67 178,379
2019-11-18 $75.33 $75.47 $74.42 $75.43 $75.43 212,417
2019-11-15 $76.55 $76.62 $74.95 $75.42 $75.42 295,599
2019-11-14 $76.27 $76.77 $75.76 $76.16 $76.16 179,632
2019-11-13 $76.65 $76.98 $76.15 $76.70 $76.70 299,172
2019-11-12 $78.14 $78.37 $76.36 $77.00 $77.00 292,192
2019-11-11 $78.51 $78.51 $77.55 $78.43 $78.43 369,056
2019-11-08 $78.74 $79.15 $78.03 $78.57 $78.57 172,651
2019-11-07 $80.31 $80.89 $78.04 $78.98 $78.98 225,590
2019-11-06 $80.40 $80.88 $79.29 $79.94 $79.94 280,463
2019-11-05 $80.00 $81.29 $75.64 $80.30 $80.30 573,416
2019-11-04 $78.03 $78.88 $77.30 $77.40 $77.40 226,858
2019-11-01 $76.66 $77.86 $76.49 $77.65 $77.65 167,332
2019-10-31 $76.21 $76.28 $75.32 $76.26 $76.26 174,558
2019-10-30 $76.78 $77.14 $76.00 $76.38 $76.38 150,869
2019-10-29 $77.14 $77.69 $76.43 $76.75 $76.75 333,617
2019-10-28 $76.87 $77.68 $76.87 $77.11 $77.11 158,811
2019-10-25 $76.69 $77.69 $75.83 $76.36 $76.36 246,311
2019-10-24 $78.40 $78.40 $76.76 $76.81 $76.81 167,909
2019-10-23 $77.57 $78.10 $76.92 $77.20 $77.20 126,139
2019-10-22 $76.93 $78.37 $76.62 $77.77 $77.77 284,792
2019-10-21 $78.00 $78.87 $76.54 $76.61 $76.61 303,661
2019-10-18 $76.43 $77.49 $75.51 $77.28 $77.28 200,096
2019-10-17 $76.32 $76.69 $75.99 $76.43 $76.43 195,089
2019-10-16 $75.50 $76.43 $75.43 $75.83 $75.83 201,430
2019-10-15 $74.49 $75.64 $74.09 $75.11 $75.11 195,983
2019-10-14 $74.29 $74.90 $74.04 $74.16 $74.16 138,898
2019-10-11 $73.69 $75.56 $73.52 $74.68 $74.68 214,216
2019-10-10 $72.56 $73.43 $72.24 $72.65 $72.65 216,482
2019-10-09 $71.70 $72.64 $71.42 $72.59 $72.59 255,190
2019-10-08 $72.99 $73.16 $71.12 $71.22 $71.22 183,945
2019-10-07 $73.92 $74.55 $73.53 $73.93 $73.93 219,531
2019-10-04 $72.84 $74.14 $72.84 $73.92 $73.92 192,906
2019-10-03 $72.52 $73.57 $70.89 $72.67 $72.67 183,647
2019-10-02 $71.24 $72.79 $69.58 $72.38 $72.38 308,851
2019-10-01 $74.65 $74.94 $71.06 $71.50 $71.50 279,219
2019-09-30 $73.32 $74.49 $73.07 $73.96 $73.96 207,776
2019-09-27 $73.82 $74.08 $72.46 $73.01 $73.01 333,545
2019-09-26 $75.63 $75.93 $73.32 $73.86 $73.86 231,511
2019-09-25 $72.00 $75.61 $71.56 $75.38 $75.38 335,131
2019-09-24 $75.79 $76.06 $73.73 $74.08 $74.08 290,305
2019-09-23 $76.55 $76.78 $75.37 $75.40 $75.40 288,994
2019-09-20 $77.08 $77.36 $76.17 $76.84 $76.84 840,388
2019-09-19 $77.35 $77.76 $76.10 $76.55 $76.55 442,691
2019-09-18 $75.00 $77.80 $74.41 $77.12 $77.12 733,344
2019-09-17 $74.97 $75.68 $74.42 $75.63 $75.63 289,481
2019-09-16 $73.48 $75.33 $73.00 $75.18 $75.18 345,509
2019-09-13 $73.42 $74.75 $72.48 $74.66 $74.66 204,357
2019-09-12 $74.41 $74.41 $72.64 $73.37 $73.37 277,089
2019-09-11 $72.87 $74.12 $71.54 $74.05 $74.05 366,710
2019-09-10 $72.32 $73.16 $71.77 $72.38 $72.38 312,485
2019-09-09 $71.32 $72.69 $71.10 $72.66 $72.66 425,690
2019-09-06 $71.53 $71.80 $70.74 $71.15 $71.15 213,678
2019-09-05 $70.17 $71.64 $69.76 $71.25 $71.25 267,316
2019-09-04 $69.34 $69.40 $68.68 $69.31 $69.31 151,822
2019-09-03 $69.11 $69.24 $67.79 $68.66 $68.66 305,808
2019-08-30 $69.85 $70.47 $68.66 $69.45 $69.45 203,019
2019-08-29 $67.80 $69.62 $67.80 $69.44 $69.44 208,648
2019-08-28 $66.66 $67.33 $66.04 $67.11 $67.11 229,579
2019-08-27 $68.52 $68.86 $66.03 $66.55 $66.55 243,068
2019-08-26 $67.76 $68.41 $66.80 $68.12 $68.12 177,029
2019-08-23 $68.09 $68.77 $66.84 $67.09 $67.09 270,049
2019-08-22 $69.11 $69.23 $68.40 $68.50 $68.50 250,766
2019-08-21 $68.99 $68.99 $67.80 $68.62 $68.62 435,859
2019-08-20 $68.59 $69.19 $67.77 $68.21 $68.21 482,652
2019-08-19 $70.02 $71.00 $69.63 $70.02 $70.02 325,379
2019-08-16 $68.57 $69.81 $67.98 $69.70 $69.70 429,636
2019-08-15 $67.31 $67.85 $66.22 $67.54 $67.54 341,595
2019-08-14 $66.48 $67.56 $65.52 $66.92 $66.92 438,604
2019-08-13 $66.96 $68.47 $66.96 $68.00 $68.00 219,903
2019-08-12 $67.37 $68.34 $66.95 $67.43 $67.43 312,080
2019-08-09 $68.95 $68.95 $67.06 $67.97 $67.97 276,955
2019-08-08 $66.54 $69.09 $65.76 $69.05 $69.05 391,886
2019-08-07 $65.77 $66.65 $65.15 $65.77 $65.77 420,161
2019-08-06 $63.51 $67.91 $62.00 $67.86 $67.86 969,016
2019-08-05 $58.92 $59.60 $56.94 $57.96 $57.96 251,829
2019-08-02 $60.65 $61.20 $59.56 $59.87 $59.87 230,275
2019-08-01 $62.00 $63.35 $60.83 $61.21 $61.21 203,934
2019-07-31 $62.72 $62.85 $59.99 $62.00 $62.00 310,846
2019-07-30 $61.89 $62.90 $61.80 $62.55 $62.55 189,744
2019-07-29 $62.76 $62.95 $61.60 $62.47 $62.47 216,688
2019-07-26 $62.55 $62.90 $60.65 $62.87 $62.87 141,194
2019-07-25 $62.09 $62.40 $61.25 $62.17 $62.17 181,705
2019-07-24 $61.72 $62.48 $61.34 $62.47 $62.47 196,390
2019-07-23 $60.84 $62.16 $60.79 $61.91 $61.91 254,844
2019-07-22 $60.17 $60.68 $59.60 $60.66 $60.66 260,157
2019-07-19 $59.52 $60.37 $58.93 $59.82 $59.82 486,708
2019-07-18 $59.84 $59.99 $58.60 $59.48 $59.48 208,486
2019-07-17 $60.77 $60.80 $59.66 $59.70 $59.70 189,870
2019-07-16 $61.51 $61.77 $60.86 $60.88 $60.88 187,252
2019-07-15 $61.90 $61.92 $61.33 $61.59 $61.59 145,371
2019-07-12 $61.07 $62.08 $61.07 $61.81 $61.81 172,595
2019-07-11 $61.42 $61.69 $60.56 $61.07 $61.07 241,566
2019-07-10 $62.33 $62.80 $61.40 $61.46 $61.46 185,758
2019-07-09 $61.45 $62.21 $60.02 $61.89 $61.89 398,824
2019-07-08 $62.55 $62.77 $61.75 $62.09 $62.09 324,026
2019-07-05 $61.92 $62.64 $61.63 $62.63 $62.63 130,754
2019-07-03 $62.47 $62.90 $62.27 $62.70 $62.70 107,272
2019-07-02 $63.56 $63.67 $61.51 $62.19 $62.19 283,321
2019-07-01 $63.00 $63.83 $61.90 $63.60 $63.60 487,354
2019-06-28 $61.72 $62.70 $61.45 $62.57 $62.57 678,266
2019-06-27 $61.52 $62.64 $61.26 $61.58 $61.58 405,223
2019-06-26 $60.61 $61.34 $60.51 $60.87 $60.87 226,172
2019-06-25 $60.57 $61.56 $60.13 $60.40 $60.40 327,640
2019-06-24 $61.24 $62.53 $60.25 $60.79 $60.79 209,180
2019-06-21 $62.08 $62.64 $61.22 $61.23 $61.23 536,770
2019-06-20 $62.91 $63.38 $61.58 $62.51 $62.51 292,084
2019-06-19 $62.12 $62.86 $61.76 $62.15 $62.15 353,514
2019-06-18 $60.44 $62.17 $60.31 $62.07 $62.07 331,179
2019-06-17 $59.78 $60.53 $59.51 $59.85 $59.85 247,514
2019-06-14 $59.75 $59.90 $58.63 $59.61 $59.61 280,609
2019-06-13 $60.30 $60.67 $59.56 $59.95 $59.95 277,324
2019-06-12 $59.78 $60.03 $59.17 $59.89 $59.89 175,072
2019-06-11 $60.12 $60.99 $59.30 $60.01 $60.01 313,312
2019-06-10 $59.01 $60.38 $59.01 $59.46 $59.46 386,419
2019-06-07 $57.89 $59.09 $57.89 $58.82 $58.82 155,194
2019-06-06 $58.66 $59.03 $57.37 $57.79 $57.79 652,320
2019-06-05 $59.72 $59.72 $58.30 $58.66 $58.66 312,837
2019-06-04 $58.04 $59.40 $57.96 $59.30 $59.30 214,798
2019-06-03 $56.80 $57.70 $56.41 $57.50 $57.50 433,727
2019-05-31 $57.49 $57.84 $56.21 $56.65 $56.65 367,862
2019-05-30 $57.45 $58.55 $56.77 $58.13 $58.13 374,744
2019-05-29 $56.85 $57.81 $56.22 $57.05 $57.05 578,984
2019-05-28 $57.49 $57.83 $56.71 $57.34 $57.34 334,595
2019-05-24 $56.98 $57.67 $56.70 $57.35 $57.35 193,315
2019-05-23 $56.79 $57.76 $55.83 $56.49 $56.49 386,856
2019-05-22 $57.32 $58.01 $56.00 $57.43 $57.43 201,583
2019-05-21 $57.10 $57.85 $56.41 $57.83 $57.83 410,276
2019-05-20 $56.08 $57.29 $55.76 $56.57 $56.57 252,127
2019-05-17 $58.15 $58.40 $56.48 $56.87 $56.87 306,305
2019-05-16 $57.34 $59.06 $56.73 $58.76 $58.76 438,822
2019-05-15 $56.02 $57.49 $56.02 $57.01 $57.01 413,862
2019-05-14 $57.28 $57.55 $56.12 $56.52 $56.52 424,296
2019-05-13 $58.65 $59.11 $56.69 $56.97 $56.97 616,603
2019-05-10 $60.91 $61.60 $58.98 $59.60 $59.60 720,099
2019-05-09 $60.88 $61.83 $59.53 $61.01 $61.01 883,671
2019-05-08 $64.90 $64.90 $61.15 $61.68 $61.68 1,005,966
2019-05-07 $56.80 $65.31 $56.80 $64.93 $64.93 2,072,525
2019-05-06 $51.75 $53.71 $50.55 $53.47 $53.47 306,736
2019-05-03 $51.96 $53.30 $51.46 $53.16 $53.16 312,420
2019-05-02 $52.10 $53.03 $51.31 $51.56 $51.56 378,803
2019-05-01 $54.02 $54.33 $52.05 $52.13 $52.13 486,735
2019-04-30 $52.80 $53.78 $51.93 $53.66 $53.66 324,691
2019-04-29 $52.12 $52.82 $51.78 $52.80 $52.80 191,124
2019-04-26 $50.74 $52.15 $50.25 $52.01 $52.01 223,073
2019-04-25 $51.67 $51.67 $50.04 $50.65 $50.65 150,584
2019-04-24 $51.46 $52.20 $50.82 $51.73 $51.73 198,217
2019-04-23 $49.65 $51.47 $48.99 $51.40 $51.40 269,421
2019-04-22 $49.83 $50.00 $49.18 $49.59 $49.59 170,086
2019-04-18 $50.04 $50.43 $49.46 $50.12 $50.12 220,546
2019-04-17 $49.92 $50.67 $49.67 $50.28 $50.28 298,992
2019-04-16 $49.03 $49.89 $48.96 $49.65 $49.65 268,695
2019-04-15 $48.52 $48.94 $48.03 $48.83 $48.83 443,530
2019-04-12 $48.01 $48.76 $47.80 $48.71 $48.71 421,176
2019-04-11 $47.79 $47.80 $47.31 $47.59 $47.59 326,798
2019-04-10 $47.74 $48.04 $47.42 $47.70 $47.70 338,613
2019-04-09 $47.79 $48.05 $47.20 $47.64 $47.64 313,517
2019-04-08 $47.75 $48.02 $47.22 $47.96 $47.96 544,580
2019-04-05 $46.77 $48.13 $46.59 $48.08 $48.08 433,601
2019-04-04 $47.46 $47.74 $46.16 $46.78 $46.78 798,055
2019-04-03 $47.28 $47.81 $47.01 $47.31 $47.31 193,759
2019-04-02 $47.78 $47.88 $46.33 $46.78 $46.78 304,794
2019-04-01 $47.13 $47.81 $46.80 $47.60 $47.60 542,709
2019-03-29 $46.88 $47.10 $45.93 $46.65 $46.65 474,743
2019-03-28 $46.35 $47.67 $45.90 $46.41 $46.41 349,710
2019-03-27 $46.71 $46.94 $45.54 $46.23 $46.23 305,074
2019-03-26 $47.79 $47.86 $46.30 $46.73 $46.73 296,634
2019-03-25 $48.20 $48.29 $46.92 $47.36 $47.36 343,248
2019-03-22 $50.80 $50.91 $48.05 $48.25 $48.25 352,816
2019-03-21 $50.42 $52.38 $50.42 $51.19 $51.19 299,834
2019-03-20 $50.04 $51.00 $49.50 $50.50 $50.50 282,485
2019-03-19 $50.17 $51.42 $49.51 $50.04 $50.04 238,297
2019-03-18 $49.70 $50.07 $48.95 $49.79 $49.79 166,299
2019-03-15 $49.24 $50.06 $49.24 $49.48 $49.48 542,924
2019-03-14 $50.47 $50.92 $49.17 $49.23 $49.23 154,022
2019-03-13 $50.41 $50.73 $49.88 $50.47 $50.47 200,024
2019-03-12 $49.67 $50.63 $49.33 $50.13 $50.13 352,855
2019-03-11 $49.21 $49.84 $48.89 $49.72 $49.72 377,989
2019-03-08 $48.85 $49.22 $48.75 $48.99 $48.99 285,119
2019-03-07 $49.80 $50.30 $48.94 $49.35 $49.35 183,966
2019-03-06 $50.13 $50.44 $49.57 $49.79 $49.79 200,570
2019-03-05 $50.99 $51.29 $49.93 $50.02 $50.02 244,412
2019-03-04 $51.40 $53.02 $50.37 $51.00 $51.00 404,338
2019-03-01 $53.21 $54.00 $51.36 $51.40 $51.40 572,000
2019-02-28 $58.20 $58.50 $52.38 $53.01 $53.01 1,021,050
2019-02-27 $60.11 $61.66 $60.06 $61.57 $61.57 251,902
2019-02-26 $60.43 $61.62 $60.19 $60.54 $60.54 275,705
2019-02-25 $61.57 $62.21 $60.55 $60.65 $60.65 312,163
2019-02-22 $61.03 $61.66 $60.29 $61.47 $61.47 171,998
2019-02-21 $61.75 $61.93 $60.26 $60.91 $60.91 131,919
2019-02-20 $60.61 $61.91 $59.96 $61.74 $61.74 192,346
2019-02-19 $60.05 $61.34 $59.85 $60.62 $60.62 163,885
2019-02-15 $59.76 $60.53 $59.49 $60.11 $60.11 119,511
2019-02-14 $59.39 $59.84 $59.05 $59.48 $59.48 187,811
2019-02-13 $59.13 $59.83 $58.91 $59.61 $59.61 117,563
2019-02-12 $58.23 $58.98 $57.80 $58.96 $58.96 150,455
2019-02-11 $57.37 $58.00 $56.61 $57.76 $57.76 146,200
2019-02-08 $56.33 $57.16 $55.95 $57.16 $57.16 155,088
2019-02-07 $57.73 $58.20 $55.94 $56.91 $56.91 152,411
2019-02-06 $57.29 $58.35 $57.29 $58.21 $58.21 135,298
2019-02-05 $56.38 $57.52 $52.90 $57.33 $57.33 169,787
2019-02-04 $55.10 $56.29 $54.72 $56.21 $56.21 187,618
2019-02-01 $54.82 $55.37 $54.05 $55.06 $55.06 211,463
2019-01-31 $53.38 $55.24 $53.33 $54.63 $54.63 232,404
2019-01-30 $52.88 $53.61 $51.61 $53.31 $53.31 169,932
2019-01-29 $52.63 $53.22 $52.22 $52.23 $52.23 379,125
2019-01-28 $53.27 $53.64 $52.07 $52.36 $52.36 210,307
2019-01-25 $53.22 $54.71 $52.71 $53.82 $53.82 577,026
2019-01-24 $51.99 $53.18 $51.68 $52.66 $52.66 248,190
2019-01-23 $53.00 $53.56 $51.27 $52.00 $52.00 137,541
2019-01-22 $54.32 $54.61 $52.09 $52.95 $52.95 204,943
2019-01-18 $53.84 $54.68 $53.24 $54.48 $54.48 193,400
2019-01-17 $53.58 $54.54 $53.08 $53.53 $53.53 303,117
2019-01-16 $52.12 $54.02 $51.88 $53.86 $53.86 202,504
2019-01-15 $52.07 $52.45 $51.19 $52.02 $52.02 300,095
2019-01-14 $51.80 $52.57 $50.81 $52.00 $52.00 163,100
2019-01-11 $51.58 $52.52 $51.48 $52.12 $52.12 183,098
2019-01-10 $50.75 $51.96 $50.10 $51.88 $51.88 166,785
2019-01-09 $49.76 $51.30 $49.76 $50.93 $50.93 182,560
2019-01-08 $49.40 $49.69 $48.55 $49.49 $49.49 272,872
2019-01-07 $48.51 $49.46 $47.95 $48.99 $48.99 105,053
2019-01-04 $47.14 $49.00 $46.29 $48.50 $48.50 180,832
2019-01-03 $47.43 $47.97 $46.01 $46.26 $46.26 186,802
2019-01-02 $46.55 $48.23 $46.00 $48.07 $48.07 151,598
2018-12-31 $47.50 $47.52 $46.29 $47.29 $47.29 197,537
2018-12-28 $47.44 $47.97 $46.35 $47.03 $47.03 226,876
2018-12-27 $46.08 $47.46 $45.37 $47.45 $47.45 169,951
2018-12-26 $44.81 $46.96 $44.39 $46.85 $46.85 137,272
2018-12-24 $45.81 $45.86 $44.35 $44.61 $44.61 98,815
2018-12-21 $47.79 $48.73 $46.23 $46.35 $46.35 644,777
2018-12-20 $47.89 $48.86 $47.35 $47.88 $47.88 243,541
2018-12-19 $48.95 $49.70 $47.76 $48.15 $48.15 235,208
2018-12-18 $48.42 $49.29 $47.47 $49.03 $49.03 253,675
2018-12-17 $49.80 $49.86 $47.38 $47.87 $47.87 332,800
2018-12-14 $51.51 $51.75 $49.91 $50.22 $50.22 151,920
2018-12-13 $53.37 $53.82 $51.89 $52.08 $52.08 247,875
2018-12-12 $53.02 $53.89 $52.42 $53.06 $53.06 158,602
2018-12-11 $52.98 $53.10 $51.69 $52.20 $52.20 218,260
2018-12-10 $52.00 $52.49 $50.53 $52.07 $52.07 189,479
2018-12-07 $53.11 $54.23 $51.71 $51.99 $51.99 237,787
2018-12-06 $51.18 $54.76 $50.62 $53.17 $53.17 175,818
2018-12-04 $55.44 $55.69 $52.23 $52.30 $52.30 306,328
2018-12-03 $54.66 $55.68 $54.41 $55.65 $55.65 246,836
2018-11-30 $53.92 $54.48 $53.48 $54.16 $54.16 202,175
2018-11-29 $53.32 $54.22 $52.72 $54.06 $54.06 211,210
2018-11-28 $51.06 $53.76 $50.42 $53.40 $53.40 241,960
2018-11-27 $51.96 $52.41 $50.59 $50.84 $50.84 237,495
2018-11-26 $51.98 $53.21 $51.19 $52.39 $52.39 185,529
2018-11-23 $51.05 $52.24 $51.01 $51.38 $51.38 62,494
2018-11-21 $51.00 $51.90 $50.87 $51.49 $51.49 189,016
2018-11-20 $51.69 $52.44 $50.20 $50.50 $50.50 242,099
2018-11-19 $53.57 $54.69 $52.21 $52.67 $52.67 284,462
2018-11-16 $52.76 $54.07 $51.84 $53.77 $53.77 272,567
2018-11-15 $51.62 $53.34 $51.23 $53.22 $53.22 220,118
2018-11-14 $52.95 $53.64 $51.40 $51.89 $51.89 299,208
2018-11-13 $53.06 $54.15 $52.07 $52.68 $52.68 292,344
2018-11-12 $53.94 $54.14 $52.87 $52.94 $52.94 305,698
2018-11-09 $55.59 $55.59 $53.14 $53.99 $53.99 379,937
2018-11-08 $53.27 $56.64 $53.27 $55.85 $55.85 243,281
2018-11-07 $51.84 $55.48 $51.03 $55.20 $55.20 371,949
2018-11-06 $52.25 $53.89 $49.59 $51.69 $51.69 952,982
2018-11-05 $54.65 $55.09 $53.70 $54.77 $54.77 264,037
2018-11-02 $54.42 $55.00 $53.57 $54.43 $54.43 246,250
2018-11-01 $52.60 $54.81 $52.27 $54.14 $54.14 207,705
2018-10-31 $52.50 $53.23 $51.50 $52.14 $52.14 192,477
2018-10-30 $50.57 $52.11 $50.00 $52.02 $52.02 168,088
2018-10-29 $52.79 $53.87 $49.85 $50.57 $50.57 171,019
2018-10-26 $50.96 $52.81 $49.96 $51.78 $51.78 149,293
2018-10-25 $50.33 $52.05 $50.33 $51.85 $51.85 263,192
2018-10-24 $52.33 $52.71 $49.85 $49.92 $49.92 210,622
2018-10-23 $52.40 $52.70 $51.04 $52.26 $52.26 251,432
2018-10-22 $53.30 $54.14 $52.83 $53.32 $53.32 202,870
2018-10-19 $53.94 $54.18 $52.80 $53.01 $53.01 139,209
2018-10-18 $55.08 $55.42 $53.73 $53.89 $53.89 160,167
2018-10-17 $55.93 $57.16 $54.54 $55.48 $55.48 209,776
2018-10-16 $55.02 $56.16 $53.31 $55.94 $55.94 446,559
2018-10-15 $53.83 $54.37 $52.88 $53.78 $53.78 262,484
2018-10-12 $54.59 $54.99 $52.96 $53.82 $53.82 214,076
2018-10-11 $54.59 $55.11 $53.55 $53.55 $53.55 313,480
2018-10-10 $58.14 $58.18 $54.50 $54.74 $54.74 395,712
2018-10-09 $58.75 $59.07 $58.01 $58.25 $58.25 214,962
2018-10-08 $58.88 $59.28 $57.70 $58.88 $58.88 494,787
2018-10-05 $59.95 $60.40 $58.47 $59.08 $59.08 344,842
2018-10-04 $61.04 $61.04 $59.32 $59.94 $59.94 158,511
2018-10-03 $61.59 $61.92 $61.14 $61.22 $61.22 158,005
2018-10-02 $62.11 $62.84 $61.19 $61.54 $61.54 192,865
2018-10-01 $64.29 $64.55 $62.21 $62.23 $62.23 262,742
2018-09-28 $64.15 $65.10 $63.80 $64.20 $64.20 193,550
2018-09-27 $62.95 $64.45 $62.30 $64.40 $64.40 278,684
2018-09-26 $64.25 $64.90 $62.45 $62.75 $62.75 247,199
2018-09-25 $65.80 $66.20 $64.00 $64.15 $64.15 213,415
2018-09-24 $66.10 $66.10 $65.35 $65.60 $65.60 167,816
2018-09-21 $66.35 $66.95 $65.95 $66.05 $66.05 881,782
2018-09-20 $66.45 $66.55 $65.95 $66.30 $66.30 138,100
2018-09-19 $65.80 $66.30 $65.35 $66.05 $66.05 191,375
2018-09-18 $66.30 $66.50 $65.58 $65.90 $65.90 167,933
2018-09-17 $66.70 $66.90 $65.45 $65.95 $65.95 433,114
2018-09-14 $66.00 $66.80 $65.35 $66.65 $66.65 221,866
2018-09-13 $66.30 $66.84 $65.40 $66.20 $66.20 107,555
2018-09-12 $65.80 $66.50 $65.10 $66.30 $66.30 183,472
2018-09-11 $65.55 $66.25 $65.40 $65.70 $65.70 198,369
2018-09-10 $66.10 $66.10 $65.27 $65.80 $65.80 244,642
2018-09-07 $65.65 $66.25 $65.35 $65.80 $65.80 241,173
2018-09-06 $66.20 $66.94 $65.50 $65.80 $65.80 233,087
2018-09-05 $66.05 $66.21 $65.33 $66.10 $66.10 180,128
2018-09-04 $66.25 $66.25 $65.15 $65.90 $65.90 264,041
2018-08-31 $65.75 $66.50 $65.40 $66.40 $66.40 220,979
2018-08-30 $65.80 $66.35 $65.40 $66.00 $66.00 243,709
2018-08-29 $65.80 $66.25 $65.60 $65.70 $65.70 221,499
2018-08-28 $66.30 $66.40 $65.75 $65.80 $65.80 295,080
2018-08-27 $65.00 $66.45 $64.55 $65.95 $65.95 266,225
2018-08-24 $65.00 $65.50 $64.30 $65.15 $65.15 290,911
2018-08-23 $65.40 $65.70 $64.98 $65.30 $65.30 321,318
2018-08-22 $65.30 $65.45 $64.63 $65.25 $65.25 282,957
2018-08-21 $63.40 $64.57 $63.40 $64.40 $64.40 223,130
2018-08-20 $62.25 $63.35 $62.25 $63.15 $63.15 257,832
2018-08-17 $61.60 $62.55 $61.45 $62.45 $62.45 199,825
2018-08-16 $61.55 $62.40 $61.39 $61.85 $61.85 116,114
2018-08-15 $61.25 $61.55 $60.15 $61.35 $61.35 180,657
2018-08-14 $61.55 $61.85 $60.50 $61.65 $61.65 197,814
2018-08-13 $61.85 $61.85 $60.70 $61.10 $61.10 351,012
2018-08-10 $62.85 $62.85 $61.60 $61.65 $61.65 159,728
2018-08-09 $63.40 $64.25 $63.00 $63.05 $63.05 215,535
2018-08-08 $64.40 $64.40 $62.95 $63.50 $63.50 388,445
2018-08-07 $57.00 $64.75 $55.26 $64.50 $64.50 1,064,007
2018-08-06 $59.75 $61.00 $59.75 $60.60 $60.60 212,367
2018-08-03 $60.25 $61.05 $59.05 $59.65 $59.65 208,179
2018-08-02 $58.95 $60.31 $58.95 $59.95 $59.95 225,095
2018-08-01 $61.00 $61.30 $58.55 $59.15 $59.15 340,166
2018-07-31 $59.75 $61.20 $59.75 $61.20 $61.20 327,910
2018-07-30 $59.55 $60.40 $59.33 $59.50 $59.50 349,557
2018-07-27 $60.95 $61.00 $59.35 $59.40 $59.40 230,894
2018-07-26 $60.80 $61.35 $60.70 $60.80 $60.80 199,522
2018-07-25 $60.05 $61.30 $59.81 $60.75 $60.75 152,348
2018-07-24 $61.10 $61.50 $60.05 $60.25 $60.25 178,393
2018-07-23 $61.00 $61.35 $60.20 $61.10 $61.10 107,016
2018-07-20 $60.40 $61.50 $60.23 $61.35 $61.35 161,549
2018-07-19 $59.55 $60.90 $59.45 $60.50 $60.50 304,942
2018-07-18 $59.70 $59.80 $59.20 $59.60 $59.60 290,823
2018-07-17 $59.85 $60.10 $59.40 $59.50 $59.50 216,607
2018-07-16 $60.90 $60.95 $59.85 $60.15 $60.15 203,938
2018-07-13 $61.50 $62.20 $60.80 $61.00 $61.00 304,945
2018-07-12 $61.65 $62.25 $60.95 $61.60 $61.60 234,826
2018-07-11 $60.90 $61.50 $60.65 $61.20 $61.20 156,083
2018-07-10 $62.10 $62.20 $60.80 $61.15 $61.15 214,843
2018-07-09 $61.40 $62.15 $61.25 $61.95 $61.95 139,958
2018-07-06 $61.90 $61.95 $61.00 $61.30 $61.30 156,642
2018-07-05 $60.65 $62.00 $60.51 $61.90 $61.90 205,286
2018-07-03 $60.95 $61.10 $60.25 $60.60 $60.60 63,023
2018-07-02 $59.30 $60.65 $59.20 $60.60 $60.60 553,521
2018-06-29 $59.85 $61.00 $59.60 $60.05 $60.05 215,822
2018-06-28 $58.80 $60.20 $58.55 $59.70 $59.70 233,696
2018-06-27 $59.80 $60.60 $59.05 $59.05 $59.05 211,018
2018-06-26 $58.75 $59.85 $58.25 $59.70 $59.70 248,283
2018-06-25 $58.90 $59.20 $57.45 $58.70 $58.70 387,853
2018-06-22 $60.45 $61.10 $59.10 $59.45 $59.45 373,602
2018-06-21 $60.75 $61.00 $59.70 $60.00 $60.00 338,970
2018-06-20 $58.95 $60.70 $58.75 $60.60 $60.60 289,544
2018-06-19 $59.45 $59.75 $58.10 $58.55 $58.55 208,567
2018-06-18 $58.35 $61.10 $58.05 $60.20 $60.20 478,848
2018-06-15 $58.85 $58.85 $57.24 $58.55 $58.55 635,347
2018-06-14 $58.00 $58.35 $57.70 $57.90 $57.90 238,349
2018-06-13 $58.45 $59.15 $57.80 $57.95 $57.95 441,580
2018-06-12 $58.60 $59.15 $58.05 $58.25 $58.25 258,573
2018-06-11 $58.90 $59.50 $58.50 $58.60 $58.60 364,150
2018-06-08 $59.00 $59.15 $58.25 $58.60 $58.60 274,183
2018-06-07 $59.85 $59.90 $58.90 $58.95 $58.95 252,394
2018-06-06 $59.15 $59.90 $58.55 $59.85 $59.85 297,432
2018-06-05 $58.00 $58.95 $57.78 $58.85 $58.85 272,389
2018-06-04 $57.10 $58.15 $56.95 $58.05 $58.05 319,619
2018-06-01 $57.55 $58.45 $56.70 $56.95 $56.95 265,654
2018-05-31 $58.05 $58.35 $57.05 $57.10 $57.10 193,330
2018-05-30 $57.95 $58.45 $57.65 $58.20 $58.20 396,702
2018-05-29 $58.75 $58.85 $57.18 $57.55 $57.55 339,298
2018-05-25 $59.50 $59.90 $58.65 $59.05 $59.05 402,410
2018-05-24 $59.50 $59.90 $59.05 $59.40 $59.40 410,120
2018-05-23 $58.95 $60.40 $58.85 $59.45 $59.45 368,975
2018-05-22 $59.95 $60.35 $58.80 $58.90 $58.90 312,144
2018-05-21 $58.95 $60.38 $58.95 $59.85 $59.85 538,110
2018-05-18 $58.40 $58.75 $57.96 $58.35 $58.35 336,660
2018-05-17 $59.40 $59.65 $58.10 $58.15 $58.15 468,655
2018-05-16 $61.80 $61.93 $59.65 $59.70 $59.70 530,587
2018-05-15 $63.00 $64.70 $60.00 $62.13 $62.13 1,045,066
2018-05-14 $66.65 $67.65 $66.20 $67.15 $67.15 250,367
2018-05-11 $67.45 $68.00 $65.60 $66.25 $66.25 460,052
2018-05-10 $67.65 $67.90 $67.20 $67.80 $67.80 211,745
2018-05-09 $67.40 $67.60 $66.80 $67.25 $67.25 208,471
2018-05-08 $66.50 $67.60 $66.35 $67.35 $67.35 313,894
2018-05-07 $65.35 $66.65 $65.00 $66.35 $66.35 271,573
2018-05-04 $64.85 $65.70 $64.05 $64.95 $64.95 340,463
2018-05-03 $64.85 $65.40 $64.45 $64.85 $64.85 166,035
2018-05-02 $65.20 $65.85 $64.95 $65.10 $65.10 159,042
2018-05-01 $65.25 $65.45 $64.25 $65.45 $65.45 227,415
2018-04-30 $65.75 $66.20 $65.40 $65.40 $65.40 176,094
2018-04-27 $66.00 $69.09 $65.35 $65.70 $65.70 107,167
2018-04-26 $66.20 $66.20 $64.90 $65.85 $65.85 248,195
2018-04-25 $66.95 $67.40 $65.75 $66.00 $66.00 223,834
2018-04-24 $68.50 $69.20 $66.45 $67.05 $67.05 291,760
2018-04-23 $69.20 $69.35 $67.75 $68.35 $68.35 177,461
2018-04-20 $69.50 $70.20 $68.40 $69.10 $69.10 233,800
2018-04-19 $71.40 $71.85 $69.45 $69.60 $69.60 144,828
2018-04-18 $71.25 $72.00 $70.80 $71.60 $71.60 331,213
2018-04-17 $70.50 $71.80 $69.80 $71.45 $71.45 182,828
2018-04-16 $70.10 $70.85 $69.90 $70.25 $70.25 186,987
2018-04-13 $70.20 $70.55 $69.15 $69.95 $69.95 139,876
2018-04-12 $70.05 $70.35 $69.65 $70.00 $70.00 166,267
2018-04-11 $69.30 $70.14 $68.88 $69.55 $69.55 138,696
2018-04-10 $69.30 $70.15 $69.20 $69.55 $69.55 239,586
2018-04-09 $68.45 $69.30 $68.10 $68.45 $68.45 97,548
2018-04-06 $69.50 $70.05 $67.65 $68.15 $68.15 162,944
2018-04-05 $70.55 $71.05 $69.85 $70.05 $70.05 155,941
2018-04-04 $69.20 $70.50 $68.25 $70.05 $70.05 187,053
2018-04-03 $68.80 $70.00 $68.50 $69.95 $69.95 225,578
2018-04-02 $70.80 $70.80 $67.35 $68.25 $68.25 223,291
2018-03-29 $70.10 $72.20 $70.10 $71.55 $71.55 153,650
2018-03-28 $69.85 $70.65 $68.66 $69.70 $69.70 243,891
2018-03-27 $71.40 $71.45 $69.55 $69.80 $69.80 142,143
2018-03-26 $71.25 $71.80 $70.35 $71.20 $71.20 194,446
2018-03-23 $71.40 $71.75 $70.15 $70.18 $70.18 322,576
2018-03-22 $72.50 $73.20 $71.20 $71.30 $71.30 309,454
2018-03-21 $72.80 $73.53 $72.60 $73.00 $73.00 183,236
2018-03-20 $73.00 $73.25 $72.55 $72.85 $72.85 137,058
2018-03-19 $75.75 $75.80 $72.75 $72.95 $72.95 305,000
2018-03-16 $75.50 $76.15 $75.15 $75.95 $75.95 491,789
2018-03-15 $74.55 $75.43 $74.40 $75.40 $75.40 246,837
2018-03-14 $76.95 $77.40 $74.45 $74.60 $74.60 293,085
2018-03-13 $76.45 $77.40 $76.20 $76.50 $76.50 241,069
2018-03-12 $75.55 $76.35 $74.40 $75.95 $75.95 351,925
2018-03-09 $74.00 $75.35 $73.80 $75.20 $75.20 178,199
2018-03-08 $73.90 $73.90 $72.80 $73.35 $73.35 230,120
2018-03-07 $72.55 $74.10 $72.15 $74.00 $74.00 260,669
2018-03-06 $73.50 $73.55 $72.10 $73.10 $73.10 218,234
2018-03-05 $74.25 $74.95 $72.40 $73.25 $73.25 341,115
2018-03-02 $73.60 $74.65 $72.65 $74.50 $74.50 303,739
2018-03-01 $73.30 $75.55 $70.61 $74.30 $74.30 494,797
2018-02-28 $70.35 $72.00 $69.90 $70.00 $70.00 363,768
2018-02-27 $71.10 $73.35 $70.65 $70.80 $70.80 424,599
2018-02-26 $69.35 $70.50 $68.45 $70.40 $70.40 257,516
2018-02-23 $69.50 $69.90 $68.90 $69.55 $69.55 110,882
2018-02-22 $69.10 $69.85 $69.00 $69.30 $69.30 109,741
2018-02-21 $68.30 $69.90 $68.25 $69.00 $69.00 197,488
2018-02-20 $68.65 $69.40 $68.25 $68.50 $68.50 214,053
2018-02-16 $68.65 $69.48 $68.50 $68.85 $68.85 135,106
2018-02-15 $68.25 $69.30 $67.50 $68.75 $68.75 192,448
2018-02-14 $66.55 $67.60 $65.85 $67.60 $67.60 178,543
2018-02-13 $66.45 $67.05 $66.30 $66.95 $66.95 87,381
2018-02-12 $66.15 $67.35 $65.45 $66.90 $66.90 198,166
2018-02-09 $66.40 $67.45 $63.90 $65.90 $65.90 208,568
2018-02-08 $68.45 $68.45 $65.60 $65.65 $65.65 185,870
2018-02-07 $68.30 $68.95 $67.90 $68.50 $68.50 195,372
2018-02-06 $67.10 $68.90 $66.31 $68.40 $68.40 238,017
2018-02-05 $70.50 $70.95 $68.13 $68.13 $68.13 223,310
2018-02-02 $70.65 $71.00 $70.15 $70.75 $70.75 211,771
2018-02-01 $72.50 $72.80 $70.80 $70.85 $70.85 408,422
2018-01-31 $74.25 $74.60 $73.15 $73.20 $73.20 223,942
2018-01-30 $73.75 $74.08 $73.15 $73.75 $73.75 190,144
2018-01-29 $74.75 $75.30 $74.40 $74.45 $74.45 236,843
2018-01-26 $75.40 $75.40 $74.55 $74.95 $74.95 247,733
2018-01-25 $74.60 $74.88 $73.45 $74.85 $74.85 213,101
2018-01-24 $74.30 $75.15 $73.90 $74.40 $74.40 546,834
2018-01-23 $74.25 $74.60 $73.85 $73.90 $73.90 135,968
2018-01-22 $75.35 $75.55 $73.70 $74.10 $74.10 259,117
2018-01-19 $74.35 $75.10 $74.10 $74.80 $74.80 150,917
2018-01-18 $74.25 $74.55 $73.75 $74.15 $74.15 191,227
2018-01-17 $73.95 $74.35 $73.23 $74.20 $74.20 271,393
2018-01-16 $72.30 $73.80 $72.30 $73.50 $73.50 285,207
2018-01-12 $71.75 $72.45 $71.30 $71.70 $71.70 226,589
2018-01-11 $70.10 $71.45 $69.90 $71.20 $71.20 201,470
2018-01-10 $70.25 $70.50 $69.45 $70.10 $70.10 315,093
2018-01-09 $70.00 $70.55 $69.75 $70.30 $70.30 157,965
2018-01-08 $70.10 $70.80 $69.63 $70.45 $70.45 346,416
2018-01-05 $69.50 $70.70 $69.50 $70.20 $70.20 268,293
2018-01-04 $70.10 $70.30 $69.25 $69.40 $69.40 201,022
2018-01-03 $70.65 $71.01 $69.60 $70.15 $70.15 353,992
2018-01-02 $67.90 $69.60 $67.90 $69.30 $69.30 355,967
2017-12-29 $68.60 $69.90 $68.15 $68.20 $68.20 256,352
2017-12-28 $68.25 $68.55 $67.85 $68.45 $68.45 272,727
2017-12-27 $67.55 $68.20 $67.55 $68.05 $68.05 210,983
2017-12-26 $68.30 $68.75 $67.38 $67.65 $67.65 293,378
2017-12-22 $68.80 $69.80 $67.95 $68.05 $68.05 156,657
2017-12-21 $69.40 $69.70 $68.45 $68.55 $68.55 354,897
2017-12-20 $70.30 $70.60 $68.46 $69.05 $69.05 308,309
2017-12-19 $71.50 $72.00 $70.10 $70.20 $70.20 300,744
2017-12-18 $71.80 $72.30 $71.10 $71.25 $71.25 292,722
2017-12-15 $70.55 $71.50 $70.35 $71.20 $71.20 569,692
2017-12-14 $70.60 $71.30 $69.80 $70.30 $70.30 331,742
2017-12-13 $70.55 $71.15 $70.45 $71.00 $71.00 286,014
2017-12-12 $69.65 $71.30 $68.85 $70.55 $70.55 255,532
2017-12-11 $69.65 $69.80 $68.95 $69.45 $69.45 256,492
2017-12-08 $70.40 $70.40 $68.50 $69.20 $69.20 448,752
2017-12-07 $67.20 $70.25 $67.20 $69.90 $69.90 1,008,601
2017-12-06 $65.70 $68.00 $65.70 $67.40 $67.40 549,562
2017-12-05 $65.20 $66.90 $64.25 $65.85 $65.85 396,167
2017-12-04 $65.35 $66.51 $64.55 $65.55 $65.55 501,573
2017-12-01 $64.25 $64.80 $63.10 $64.75 $64.75 251,002
2017-11-30 $63.95 $64.90 $63.66 $64.45 $64.45 293,723
2017-11-29 $63.60 $65.25 $62.65 $63.90 $63.90 298,740
2017-11-28 $65.90 $66.30 $65.05 $65.25 $65.25 274,266
2017-11-27 $65.95 $66.60 $65.20 $65.50 $65.50 240,738
2017-11-24 $66.05 $66.45 $65.83 $66.00 $66.00 65,733
2017-11-22 $66.20 $67.00 $65.55 $65.75 $65.75 175,305
2017-11-21 $66.55 $66.90 $65.75 $66.05 $66.05 354,678
2017-11-20 $65.95 $66.80 $65.80 $66.00 $66.00 246,538
2017-11-17 $66.60 $66.75 $65.70 $65.70 $65.70 282,464
2017-11-16 $65.55 $67.20 $64.95 $66.25 $66.25 252,317
2017-11-15 $65.35 $65.95 $64.50 $65.25 $65.25 213,031
2017-11-14 $65.30 $65.85 $65.01 $65.55 $65.55 195,196
2017-11-13 $66.35 $66.85 $65.20 $65.40 $65.40 276,151
2017-11-10 $66.50 $67.28 $66.30 $66.65 $66.65 192,699
2017-11-09 $66.95 $69.15 $66.25 $66.80 $66.80 262,951
2017-11-08 $67.05 $67.85 $66.75 $67.15 $67.15 199,422
2017-11-07 $69.45 $69.45 $66.40 $67.00 $67.00 273,302
2017-11-06 $69.35 $70.45 $69.20 $69.40 $69.40 222,113
2017-11-03 $66.85 $70.80 $66.85 $69.38 $69.38 345,853
2017-11-02 $67.30 $74.75 $66.05 $66.53 $66.53 1,065,944
2017-11-01 $78.70 $79.95 $76.75 $78.30 $78.30 212,098
2017-10-31 $77.75 $78.60 $77.60 $78.15 $78.15 212,910
2017-10-30 $79.10 $79.10 $76.95 $77.30 $77.30 118,394
2017-10-27 $78.70 $79.45 $77.78 $79.15 $79.15 356,879
2017-10-26 $78.75 $79.00 $77.95 $78.45 $78.45 104,223
2017-10-25 $79.15 $79.60 $78.00 $78.60 $78.60 89,271
2017-10-24 $78.25 $79.60 $78.10 $79.00 $79.00 135,862
2017-10-23 $79.60 $79.60 $78.05 $78.10 $78.10 107,077
2017-10-20 $79.40 $79.80 $79.00 $79.40 $79.40 98,013
2017-10-19 $78.65 $79.75 $77.55 $78.80 $78.80 147,992
2017-10-18 $79.50 $79.85 $78.53 $79.10 $79.10 159,578
2017-10-17 $78.95 $79.95 $78.90 $79.15 $79.15 146,728
2017-10-16 $79.00 $79.55 $78.85 $79.25 $79.25 84,721
2017-10-13 $78.55 $78.90 $77.50 $78.75 $78.75 207,368
2017-10-12 $78.40 $79.50 $78.20 $78.20 $78.20 213,958
2017-10-11 $78.20 $78.55 $77.85 $77.90 $77.90 114,753
2017-10-10 $78.15 $78.70 $77.85 $78.30 $78.30 102,757
2017-10-09 $78.15 $78.40 $77.70 $78.00 $78.00 77,934
2017-10-06 $77.80 $78.20 $77.10 $78.15 $78.15 187,212
2017-10-05 $78.85 $78.95 $77.65 $77.90 $77.90 157,674
2017-10-04 $78.55 $78.90 $77.65 $78.55 $78.55 219,120
2017-10-03 $78.30 $78.85 $77.70 $78.80 $78.80 198,980
2017-10-02 $77.75 $78.00 $76.80 $77.90 $77.90 274,568
2017-09-29 $77.05 $77.65 $76.90 $77.45 $77.45 212,317
2017-09-28 $76.25 $77.20 $75.95 $77.15 $77.15 111,509
2017-09-27 $75.25 $76.65 $74.80 $76.20 $76.20 184,957
2017-09-26 $75.30 $75.65 $74.55 $75.15 $75.15 170,931
2017-09-25 $76.50 $76.90 $74.55 $75.30 $75.30 168,917
2017-09-22 $75.50 $77.10 $75.50 $76.60 $76.60 146,053
2017-09-21 $76.20 $76.35 $75.65 $75.85 $75.85 182,913
2017-09-20 $76.05 $77.00 $75.35 $76.25 $76.25 264,700
2017-09-19 $74.60 $77.05 $74.60 $76.10 $76.10 349,062
2017-09-18 $75.65 $77.40 $73.25 $76.50 $76.50 948,663
2017-09-15 $72.10 $73.30 $71.90 $72.80 $72.80 538,027
2017-09-14 $71.85 $72.50 $71.55 $72.00 $72.00 117,029
2017-09-13 $72.00 $72.25 $71.50 $72.25 $72.25 145,430
2017-09-12 $72.70 $72.70 $71.20 $72.00 $72.00 157,275
2017-09-11 $72.40 $72.90 $71.80 $72.35 $72.35 128,117
2017-09-08 $71.10 $72.65 $71.10 $72.25 $72.25 161,284
2017-09-07 $71.55 $71.70 $70.75 $71.40 $71.40 142,337
2017-09-06 $72.15 $72.15 $70.95 $71.55 $71.55 294,621
2017-09-05 $72.55 $73.15 $71.45 $71.85 $71.85 272,779
2017-09-01 $72.85 $72.85 $72.40 $72.70 $72.70 140,724
2017-08-31 $72.95 $73.00 $72.50 $72.60 $72.60 125,958
2017-08-30 $72.45 $72.95 $72.40 $72.80 $72.80 78,488
2017-08-29 $72.00 $72.88 $71.90 $72.50 $72.50 83,237
2017-08-28 $72.60 $72.68 $72.15 $72.55 $72.55 96,953
2017-08-25 $72.20 $72.75 $72.00 $72.30 $72.30 66,307
2017-08-24 $71.20 $72.20 $70.80 $72.05 $72.05 127,905
2017-08-23 $70.15 $71.05 $70.00 $70.90 $70.90 129,194
2017-08-22 $70.35 $70.60 $70.20 $70.40 $70.40 121,497
2017-08-21 $71.10 $71.10 $70.20 $70.20 $70.20 179,036
2017-08-18 $72.25 $72.25 $70.85 $71.15 $71.15 240,849
2017-08-17 $72.75 $73.30 $72.40 $72.65 $72.65 200,019
2017-08-16 $73.00 $73.30 $72.65 $73.05 $73.05 221,522
2017-08-15 $72.90 $73.13 $72.45 $73.05 $73.05 178,689
2017-08-14 $72.50 $73.10 $71.70 $73.00 $73.00 187,086
2017-08-11 $72.90 $73.05 $70.35 $71.60 $71.60 217,672
2017-08-10 $72.90 $73.30 $72.40 $72.65 $72.65 153,073
2017-08-09 $73.05 $73.45 $72.15 $73.15 $73.15 266,770
2017-08-08 $72.85 $73.35 $72.45 $73.05 $73.05 140,631
2017-08-07 $72.25 $73.78 $71.85 $73.05 $73.05 164,984
2017-08-04 $72.65 $72.65 $71.80 $72.05 $72.05 123,993
2017-08-03 $74.20 $74.45 $68.80 $72.40 $72.40 266,616
2017-08-02 $73.20 $73.20 $71.91 $73.05 $73.05 180,137
2017-08-01 $73.40 $73.65 $72.90 $73.10 $73.10 120,744
2017-07-31 $72.30 $73.15 $71.95 $73.00 $73.00 104,494
2017-07-28 $72.10 $72.60 $71.63 $72.50 $72.50 101,229
2017-07-27 $73.30 $73.50 $71.25 $72.35 $72.35 143,271
2017-07-26 $70.50 $73.30 $70.50 $72.95 $72.95 214,631
2017-07-25 $72.85 $73.45 $72.60 $73.20 $73.20 288,568
2017-07-24 $73.20 $73.90 $71.40 $72.60 $72.60 195,428
2017-07-21 $74.15 $74.15 $73.00 $73.60 $73.60 249,732
2017-07-20 $75.50 $75.60 $73.45 $74.15 $74.15 342,618
2017-07-19 $72.10 $75.50 $72.10 $75.50 $75.50 355,608
2017-07-18 $71.45 $72.00 $70.93 $72.00 $72.00 133,637
2017-07-17 $70.80 $71.15 $70.25 $71.10 $71.10 98,772
2017-07-14 $70.85 $71.10 $69.95 $70.85 $70.85 119,154
2017-07-13 $70.10 $71.10 $69.90 $70.70 $70.70 117,769
2017-07-12 $69.95 $70.35 $69.20 $70.15 $70.15 137,145
2017-07-11 $69.05 $69.75 $68.70 $69.35 $69.35 134,059
2017-07-10 $68.20 $69.15 $68.00 $68.95 $68.95 159,915
2017-07-07 $67.25 $68.55 $67.15 $68.40 $68.40 69,805
2017-07-06 $67.20 $67.75 $66.85 $67.20 $67.20 89,396
2017-07-05 $68.15 $68.43 $67.20 $67.70 $67.70 69,629
2017-07-03 $68.00 $68.80 $67.95 $68.00 $68.00 76,453
2017-06-30 $67.15 $68.20 $67.15 $67.75 $67.75 116,107
2017-06-29 $69.35 $69.35 $66.65 $67.20 $67.20 132,134
2017-06-28 $67.90 $69.40 $67.70 $69.35 $69.35 100,678
2017-06-27 $69.05 $69.40 $67.40 $67.40 $67.40 102,950
2017-06-26 $69.20 $69.85 $68.70 $69.05 $69.05 74,141
2017-06-23 $69.10 $69.80 $68.93 $69.20 $69.20 177,723
2017-06-22 $67.90 $69.15 $67.50 $69.05 $69.05 109,778
2017-06-21 $68.70 $68.95 $67.60 $67.90 $67.90 90,719
2017-06-20 $69.50 $69.55 $68.25 $68.45 $68.45 98,241
2017-06-19 $69.55 $69.55 $68.55 $69.10 $69.10 114,101
2017-06-16 $68.40 $69.69 $68.40 $69.35 $69.35 298,829
2017-06-15 $69.35 $69.65 $68.45 $69.10 $69.10 121,112
2017-06-14 $70.30 $70.50 $69.58 $69.95 $69.95 112,182
2017-06-13 $69.90 $70.45 $69.25 $70.00 $70.00 116,596
2017-06-12 $71.30 $71.30 $68.70 $69.80 $69.80 234,321
2017-06-09 $70.80 $71.95 $69.95 $71.10 $71.10 219,767
2017-06-08 $69.40 $70.90 $69.05 $70.75 $70.75 205,961
2017-06-07 $69.60 $69.60 $68.65 $69.30 $69.30 93,665
2017-06-06 $68.15 $68.85 $67.80 $68.80 $68.80 116,665
2017-06-05 $69.25 $69.50 $68.35 $68.40 $68.40 66,034
2017-06-02 $68.75 $69.40 $68.50 $69.00 $69.00 153,590
2017-06-01 $68.05 $68.70 $67.40 $68.60 $68.60 157,958
2017-05-31 $67.85 $67.85 $66.90 $67.65 $67.65 160,048
2017-05-30 $67.60 $68.40 $67.45 $67.45 $67.45 101,526
2017-05-26 $67.25 $67.90 $67.05 $67.85 $67.85 131,187
2017-05-25 $67.25 $67.70 $67.05 $67.20 $67.20 81,470
2017-05-24 $66.90 $67.30 $66.20 $67.10 $67.10 104,229
2017-05-23 $66.50 $67.10 $65.83 $66.70 $66.70 165,804
2017-05-22 $65.60 $66.75 $65.50 $66.40 $66.40 166,622
2017-05-19 $65.35 $66.00 $65.15 $65.40 $65.40 148,829
2017-05-18 $64.75 $65.55 $64.50 $65.35 $65.35 170,318
2017-05-17 $65.70 $66.05 $64.55 $64.75 $64.75 183,583
2017-05-16 $65.70 $67.15 $65.55 $66.45 $66.45 272,237
2017-05-15 $65.20 $66.10 $63.96 $65.60 $65.60 151,399
2017-05-12 $65.70 $65.95 $64.95 $65.05 $65.05 102,658
2017-05-11 $65.60 $65.88 $65.05 $65.85 $65.85 207,736
2017-05-10 $65.55 $66.20 $65.30 $65.80 $65.80 148,649
2017-05-09 $65.80 $66.25 $64.90 $65.55 $65.55 291,747
2017-05-08 $64.55 $66.45 $64.50 $65.55 $65.55 349,664
2017-05-05 $66.05 $66.15 $64.35 $64.70 $64.70 302,313
2017-05-04 $65.55 $67.45 $64.60 $66.00 $66.00 641,085
2017-05-03 $64.00 $64.50 $62.80 $62.95 $62.95 143,548
2017-05-02 $64.40 $64.80 $63.35 $64.20 $64.20 155,997
2017-05-01 $64.90 $64.90 $63.40 $64.35 $64.35 125,904
2017-04-28 $64.85 $65.30 $64.50 $64.85 $64.85 216,622
2017-04-27 $64.55 $65.15 $64.25 $64.85 $64.85 127,724
2017-04-26 $64.35 $65.00 $64.00 $64.25 $64.25 269,881
2017-04-25 $64.30 $64.85 $63.96 $64.50 $64.50 189,273
2017-04-24 $62.45 $63.95 $61.26 $63.80 $63.80 213,635
2017-04-21 $61.20 $62.05 $61.10 $61.60 $61.60 171,746
2017-04-20 $60.40 $61.35 $60.15 $61.20 $61.20 113,770
2017-04-19 $60.40 $61.10 $60.10 $60.30 $60.30 83,060
2017-04-18 $59.60 $60.30 $59.45 $60.15 $60.15 115,759
2017-04-17 $59.40 $59.85 $59.15 $59.75 $59.75 78,297
2017-04-13 $59.85 $60.30 $59.10 $59.15 $59.15 74,650
2017-04-12 $61.55 $61.55 $59.85 $59.95 $59.95 105,911
2017-04-11 $60.50 $61.50 $60.20 $61.40 $61.40 144,666
2017-04-10 $59.60 $61.08 $59.60 $60.60 $60.60 124,279
2017-04-07 $60.20 $60.75 $59.80 $59.85 $59.85 218,429
2017-04-06 $59.60 $60.45 $59.11 $60.35 $60.35 113,699
2017-04-05 $60.00 $61.05 $59.50 $59.55 $59.55 232,382
2017-04-04 $59.60 $60.30 $59.60 $59.90 $59.90 186,490
2017-04-03 $60.75 $60.78 $59.45 $59.65 $59.65 145,015
2017-03-31 $60.75 $61.28 $60.40 $60.70 $60.70 145,372
2017-03-30 $60.40 $60.80 $59.95 $60.65 $60.65 164,405
2017-03-29 $60.05 $60.30 $59.68 $60.25 $60.25 174,068
2017-03-28 $61.95 $61.95 $59.75 $60.30 $60.30 322,505
2017-03-27 $62.30 $62.55 $60.55 $62.30 $62.30 214,527
2017-03-24 $62.60 $63.20 $62.25 $62.95 $62.95 240,580
2017-03-23 $62.35 $63.30 $62.20 $62.50 $62.50 228,416
2017-03-22 $61.50 $62.55 $61.40 $62.25 $62.25 242,521
2017-03-21 $62.55 $62.93 $61.45 $61.55 $61.55 382,629
2017-03-20 $64.15 $64.55 $62.30 $62.35 $62.35 335,170
2017-03-17 $62.40 $64.40 $62.25 $64.00 $64.00 749,073
2017-03-16 $60.85 $62.30 $60.55 $62.20 $62.20 315,354
2017-03-15 $59.15 $61.08 $58.75 $60.80 $60.80 276,602
2017-03-14 $59.10 $59.40 $58.30 $58.85 $58.85 332,427
2017-03-13 $59.35 $59.50 $58.90 $59.25 $59.25 196,482
2017-03-10 $59.85 $60.25 $59.00 $59.65 $59.65 241,912
2017-03-09 $58.50 $59.95 $58.50 $59.60 $59.60 248,677
2017-03-08 $59.25 $59.35 $58.45 $58.70 $58.70 180,765
2017-03-07 $59.10 $59.88 $58.60 $59.15 $59.15 325,032
2017-03-06 $59.00 $59.45 $57.80 $59.15 $59.15 205,892
2017-03-03 $59.10 $59.68 $58.80 $59.45 $59.45 294,603
2017-03-02 $60.85 $61.30 $58.18 $59.10 $59.10 493,550
2017-03-01 $64.75 $64.75 $58.35 $61.00 $61.00 737,352
2017-02-28 $65.75 $65.75 $63.51 $64.70 $64.70 325,179
2017-02-27 $65.80 $66.45 $65.65 $66.20 $66.20 255,243
2017-02-24 $64.90 $66.15 $64.85 $65.90 $65.90 230,560
2017-02-23 $63.85 $65.55 $63.85 $65.55 $65.55 211,729
2017-02-22 $63.55 $64.75 $63.55 $64.15 $64.15 368,060
2017-02-21 $63.70 $64.05 $62.96 $63.90 $63.90 187,003
2017-02-17 $63.90 $64.10 $63.60 $63.95 $63.95 171,784
2017-02-16 $63.75 $64.18 $63.20 $63.95 $63.95 184,108
2017-02-15 $62.70 $63.85 $62.70 $63.70 $63.70 175,689
2017-02-14 $63.95 $64.20 $62.95 $63.05 $63.05 154,592
2017-02-13 $64.45 $64.65 $64.05 $64.25 $64.25 132,513
2017-02-10 $63.60 $64.15 $62.70 $64.15 $64.15 104,128
2017-02-09 $63.20 $64.30 $63.15 $63.55 $63.55 137,057
2017-02-08 $62.05 $63.30 $61.70 $63.05 $63.05 172,128
2017-02-07 $61.75 $62.70 $61.25 $62.15 $62.15 250,047
2017-02-06 $61.65 $61.80 $61.15 $61.65 $61.65 91,494
2017-02-03 $62.05 $62.05 $61.15 $61.90 $61.90 101,777
2017-02-02 $61.60 $62.15 $61.20 $61.55 $61.55 122,268
2017-02-01 $61.95 $62.55 $60.85 $61.70 $61.70 129,010
2017-01-31 $60.90 $61.80 $60.45 $61.70 $61.70 149,644
2017-01-30 $61.45 $61.45 $60.35 $61.10 $61.10 101,256
2017-01-27 $62.30 $62.70 $61.55 $61.85 $61.85 70,421
2017-01-26 $62.50 $62.60 $61.85 $62.35 $62.35 113,548
2017-01-25 $62.30 $63.05 $62.30 $62.55 $62.55 139,351
2017-01-24 $61.25 $61.90 $61.15 $61.70 $61.70 96,622
2017-01-23 $61.05 $61.45 $60.65 $61.15 $61.15 83,872
2017-01-20 $61.20 $61.80 $60.60 $61.05 $61.05 88,325
2017-01-19 $62.00 $62.35 $60.85 $60.90 $60.90 94,470
2017-01-18 $61.35 $62.50 $60.41 $62.00 $62.00 117,781
2017-01-17 $63.05 $63.15 $61.00 $61.30 $61.30 132,493
2017-01-13 $62.70 $63.45 $62.70 $63.35 $63.35 98,668
2017-01-12 $63.30 $63.30 $61.70 $62.70 $62.70 65,843
2017-01-11 $63.10 $63.70 $62.70 $63.60 $63.60 141,140
2017-01-10 $62.20 $63.15 $61.75 $63.05 $63.05 163,925
2017-01-09 $64.00 $64.00 $62.25 $62.25 $62.25 158,525
2017-01-06 $63.90 $64.25 $63.25 $63.95 $63.95 146,692
2017-01-05 $64.40 $64.95 $63.41 $63.70 $63.70 98,226
2017-01-04 $63.20 $64.65 $63.20 $64.65 $64.65 226,289
2017-01-03 $63.35 $64.40 $62.45 $62.90 $62.90 227,476
2016-12-30 $64.10 $64.10 $62.15 $62.85 $62.85 205,329
2016-12-29 $63.70 $64.00 $63.30 $63.80 $63.80 102,055
2016-12-28 $64.40 $64.75 $63.25 $63.55 $63.55 89,237
2016-12-27 $64.00 $64.75 $63.65 $64.45 $64.45 109,546
2016-12-23 $64.25 $64.65 $63.75 $64.10 $64.10 80,294
2016-12-22 $64.40 $64.65 $64.00 $64.10 $64.10 129,986
2016-12-21 $64.30 $64.70 $63.65 $64.25 $64.25 109,563
2016-12-20 $64.40 $64.95 $63.50 $64.25 $64.25 173,260
2016-12-19 $64.55 $65.13 $63.91 $64.25 $64.25 194,211
2016-12-16 $65.95 $66.05 $64.15 $64.35 $64.35 1,263,151
2016-12-15 $64.95 $66.10 $64.78 $65.75 $65.75 289,965
2016-12-14 $65.00 $65.40 $64.45 $64.95 $64.95 228,843
2016-12-13 $65.05 $65.53 $64.80 $65.25 $65.25 264,826
2016-12-12 $64.25 $64.65 $63.95 $64.50 $64.50 211,551
2016-12-09 $64.50 $64.50 $63.85 $64.25 $64.25 331,968
2016-12-08 $64.40 $64.40 $63.55 $64.00 $64.00 359,979
2016-12-07 $64.05 $65.20 $63.23 $64.50 $64.50 270,356
2016-12-06 $64.50 $65.00 $63.30 $64.25 $64.25 346,487
2016-12-05 $64.05 $65.60 $63.30 $64.00 $64.00 287,473
2016-12-02 $63.65 $64.55 $63.05 $63.10 $63.10 114,588
2016-12-01 $64.50 $64.80 $62.90 $63.80 $63.80 180,344
2016-11-30 $66.00 $66.00 $63.90 $64.20 $64.20 163,598
2016-11-29 $64.70 $65.78 $64.70 $65.55 $65.55 351,445
2016-11-28 $64.55 $65.55 $64.40 $64.70 $64.70 221,428
2016-11-25 $64.55 $65.40 $64.55 $64.85 $64.85 73,796
2016-11-23 $65.20 $65.40 $63.12 $65.10 $65.10 221,811
2016-11-22 $64.40 $65.50 $63.65 $65.45 $65.45 266,154
2016-11-21 $65.05 $65.25 $63.30 $64.45 $64.45 149,202
2016-11-18 $64.65 $64.85 $64.10 $64.85 $64.85 200,689
2016-11-17 $64.55 $65.40 $64.25 $64.75 $64.75 208,912
2016-11-16 $63.50 $64.38 $63.05 $64.15 $64.15 354,216
2016-11-15 $62.40 $64.15 $62.25 $63.60 $63.60 375,439
2016-11-14 $61.10 $62.55 $60.70 $62.25 $62.25 320,126
2016-11-11 $59.00 $60.90 $58.08 $60.35 $60.35 422,050
2016-11-10 $59.90 $60.20 $58.20 $59.35 $59.35 302,152
2016-11-09 $58.30 $59.80 $58.23 $59.55 $59.55 330,506
2016-11-08 $58.25 $59.70 $58.25 $59.20 $59.20 312,530
2016-11-07 $58.95 $59.00 $58.25 $58.60 $58.60 367,588
2016-11-04 $57.50 $58.65 $56.79 $57.75 $57.75 462,528
2016-11-03 $59.15 $61.65 $56.70 $58.20 $58.20 1,425,394
2016-11-02 $53.15 $53.15 $51.55 $51.90 $51.90 233,764
2016-11-01 $54.00 $54.15 $53.30 $53.35 $53.35 238,188
2016-10-31 $53.80 $54.05 $53.15 $53.90 $53.90 190,355
2016-10-28 $53.59 $54.13 $53.11 $53.57 $53.57 120,745
2016-10-27 $54.37 $54.39 $53.28 $53.55 $53.55 111,926
2016-10-26 $54.09 $54.82 $53.83 $54.11 $54.11 125,106
2016-10-25 $55.09 $55.09 $53.79 $54.23 $54.23 139,448
2016-10-24 $55.03 $55.67 $54.16 $54.82 $54.82 146,700
2016-10-21 $54.39 $54.92 $54.10 $54.80 $54.80 138,404
2016-10-20 $54.55 $55.01 $54.34 $54.78 $54.78 134,155
2016-10-19 $55.07 $55.61 $54.55 $54.89 $54.89 169,707
2016-10-18 $55.09 $55.09 $54.43 $54.82 $54.82 195,103
2016-10-17 $54.59 $54.83 $54.24 $54.63 $54.63 178,087
2016-10-14 $55.77 $55.82 $54.22 $54.68 $54.68 263,257
2016-10-13 $55.26 $55.96 $54.74 $55.57 $55.57 314,302
2016-10-12 $55.31 $55.65 $54.82 $55.52 $55.52 216,784
2016-10-11 $56.31 $56.31 $54.86 $55.24 $55.24 243,937
2016-10-10 $56.50 $56.97 $56.30 $56.31 $56.31 166,169
2016-10-07 $56.70 $56.80 $56.09 $56.31 $56.31 198,796
2016-10-06 $56.98 $56.98 $56.32 $56.72 $56.72 231,262
2016-10-05 $56.56 $57.25 $56.16 $57.00 $57.00 337,327
2016-10-04 $56.26 $56.86 $55.93 $56.23 $56.23 398,362
2016-10-03 $55.44 $56.35 $55.31 $56.30 $56.30 325,565
2016-09-30 $55.35 $56.12 $55.30 $55.76 $55.76 358,152
2016-09-29 $55.97 $56.12 $54.42 $54.90 $54.90 226,188
2016-09-28 $55.23 $56.28 $54.95 $56.23 $56.23 433,874
2016-09-27 $54.85 $55.15 $54.67 $54.93 $54.93 287,072
2016-09-26 $55.15 $55.15 $54.51 $54.86 $54.86 287,309
2016-09-23 $55.65 $55.71 $55.03 $55.17 $55.17 255,923
2016-09-22 $55.49 $56.00 $55.31 $55.86 $55.86 246,455
2016-09-21 $54.31 $55.31 $54.30 $55.26 $55.26 224,976
2016-09-20 $54.74 $54.74 $54.00 $54.16 $54.16 186,174
2016-09-19 $53.07 $54.73 $53.07 $54.38 $54.38 386,461
2016-09-16 $53.52 $53.67 $52.57 $52.60 $52.60 1,071,360
2016-09-15 $52.53 $53.60 $52.48 $53.59 $53.59 334,052
2016-09-14 $53.57 $53.68 $52.58 $52.64 $52.64 195,920
2016-09-13 $53.98 $54.15 $52.83 $53.52 $53.52 354,141
2016-09-12 $53.83 $54.49 $53.17 $54.27 $54.27 526,662
2016-09-09 $53.75 $54.08 $53.58 $53.85 $53.85 671,464
2016-09-08 $54.19 $54.26 $53.65 $54.12 $54.12 233,381
2016-09-07 $53.92 $54.23 $53.56 $54.18 $54.18 251,803
2016-09-06 $53.05 $53.98 $53.00 $53.96 $53.96 306,794
2016-09-02 $52.26 $53.39 $51.15 $53.39 $53.39 651,627
2016-09-01 $50.00 $52.72 $49.60 $50.95 $50.95 663,850
2016-08-31 $48.02 $48.25 $47.58 $47.63 $47.63 173,011
2016-08-30 $48.20 $48.54 $47.99 $48.18 $48.18 87,616
2016-08-29 $48.26 $48.83 $47.99 $48.10 $48.10 132,438
2016-08-26 $48.50 $49.06 $47.85 $48.24 $48.24 200,873
2016-08-25 $48.24 $48.48 $47.98 $48.21 $48.21 141,047
2016-08-24 $48.39 $48.39 $48.06 $48.33 $48.33 104,171
2016-08-23 $48.36 $48.73 $48.07 $48.38 $48.38 97,058
2016-08-22 $47.85 $48.29 $47.20 $48.12 $48.12 111,000
2016-08-19 $47.81 $48.21 $47.67 $48.21 $48.21 158,595
2016-08-18 $47.68 $48.04 $47.48 $47.87 $47.87 187,874
2016-08-17 $47.46 $47.97 $47.15 $47.57 $47.57 110,578
2016-08-16 $48.27 $48.27 $47.31 $47.38 $47.38 137,384
2016-08-15 $48.67 $48.67 $47.95 $48.39 $48.39 244,596
2016-08-12 $45.99 $48.71 $44.00 $48.21 $48.21 733,887
2016-08-11 $43.51 $43.84 $43.40 $43.69 $43.69 139,390
2016-08-10 $43.41 $43.41 $42.89 $43.27 $43.27 72,565
2016-08-09 $43.41 $43.62 $43.16 $43.27 $43.27 69,380
2016-08-08 $43.13 $43.69 $40.53 $43.33 $43.33 58,781
2016-08-05 $42.69 $43.47 $42.69 $43.26 $43.26 119,566
2016-08-04 $42.68 $42.87 $42.37 $42.45 $42.45 57,867
2016-08-03 $42.46 $42.93 $42.37 $42.57 $42.57 131,759
2016-08-02 $43.31 $43.71 $42.62 $42.65 $42.65 132,496
2016-08-01 $42.85 $43.57 $42.81 $43.28 $43.28 175,366
2016-07-29 $42.47 $43.03 $41.59 $42.69 $42.69 168,714
2016-07-28 $42.58 $43.41 $41.67 $42.74 $42.74 174,703
2016-07-27 $42.69 $43.11 $42.52 $42.80 $42.80 205,200
2016-07-26 $42.91 $43.55 $42.36 $42.89 $42.89 193,480
2016-07-25 $43.74 $43.74 $42.70 $42.88 $42.88 137,387
2016-07-22 $43.92 $44.25 $43.64 $43.83 $43.83 90,168
2016-07-21 $44.00 $44.21 $43.59 $43.92 $43.92 103,524
2016-07-20 $43.72 $44.23 $43.59 $44.14 $44.14 107,826
2016-07-19 $44.05 $44.36 $43.60 $43.72 $43.72 68,210
2016-07-18 $44.07 $44.34 $43.72 $44.08 $44.08 84,160
2016-07-15 $44.42 $44.88 $43.88 $44.05 $44.05 112,468
2016-07-14 $44.89 $44.98 $42.71 $44.11 $44.11 121,238
2016-07-13 $44.74 $44.92 $44.31 $44.81 $44.81 128,922
2016-07-12 $43.95 $44.87 $43.40 $44.60 $44.60 231,832
2016-07-11 $43.11 $43.75 $40.12 $43.58 $43.58 138,159
2016-07-08 $42.59 $43.24 $42.53 $43.03 $43.03 251,502
2016-07-07 $43.04 $43.27 $42.13 $42.34 $42.34 151,376
2016-07-06 $42.54 $43.17 $42.34 $43.03 $43.03 191,770
2016-07-05 $42.93 $43.17 $42.22 $42.77 $42.77 282,566
2016-07-01 $43.13 $43.66 $42.95 $43.25 $43.25 208,413
2016-06-30 $41.94 $43.12 $41.24 $43.10 $43.10 232,135
2016-06-29 $41.59 $42.02 $41.28 $41.87 $41.87 165,560
2016-06-28 $40.99 $41.59 $40.96 $41.19 $41.19 203,042
2016-06-27 $41.37 $41.46 $40.23 $40.52 $40.52 189,562
2016-06-24 $41.86 $42.70 $41.27 $41.95 $41.95 1,570,538
2016-06-23 $43.22 $43.85 $42.41 $43.83 $43.83 152,044
2016-06-22 $43.44 $43.83 $42.80 $42.85 $42.85 170,769
2016-06-21 $43.44 $43.59 $43.13 $43.27 $43.27 96,266
2016-06-20 $42.74 $44.00 $42.42 $43.45 $43.45 144,080
2016-06-17 $42.82 $43.08 $42.09 $42.41 $42.41 660,988
2016-06-16 $42.32 $42.94 $42.10 $42.74 $42.74 145,768
2016-06-15 $43.38 $43.38 $42.47 $42.78 $42.78 139,222
2016-06-14 $42.87 $43.30 $42.13 $43.25 $43.25 227,222
2016-06-13 $43.94 $43.94 $41.20 $43.09 $43.09 318,415
2016-06-10 $44.45 $45.32 $43.93 $44.05 $44.05 117,883
2016-06-09 $45.29 $45.71 $44.19 $45.32 $45.32 121,298
2016-06-08 $45.19 $45.63 $44.91 $45.51 $45.51 95,957
2016-06-07 $45.13 $45.59 $44.68 $45.17 $45.17 257,765
2016-06-06 $44.45 $45.20 $44.30 $45.13 $45.13 126,037
2016-06-03 $44.42 $44.58 $44.00 $44.47 $44.47 128,125
2016-06-02 $44.43 $44.69 $44.00 $44.45 $44.45 123,006
2016-06-01 $43.99 $44.60 $43.61 $44.45 $44.45 151,633
2016-05-31 $43.78 $44.34 $43.76 $44.05 $44.05 216,860
2016-05-27 $43.75 $43.99 $43.29 $43.73 $43.73 133,234
2016-05-26 $43.50 $43.87 $43.33 $43.75 $43.75 117,704
2016-05-25 $43.67 $44.00 $43.16 $43.48 $43.48 141,559
2016-05-24 $42.50 $43.61 $42.05 $43.50 $43.50 249,269
2016-05-23 $42.02 $42.44 $41.92 $42.33 $42.33 177,032
2016-05-20 $41.18 $42.13 $41.18 $41.91 $41.91 119,685
2016-05-19 $40.76 $41.42 $40.40 $41.11 $41.11 93,400
2016-05-18 $41.09 $41.64 $40.32 $40.91 $40.91 125,500
2016-05-17 $42.25 $42.77 $41.21 $41.25 $41.25 143,024
2016-05-16 $42.27 $42.78 $41.78 $42.52 $42.52 151,753
2016-05-13 $42.01 $42.44 $42.01 $42.14 $42.14 186,185
2016-05-12 $42.22 $42.54 $42.06 $42.19 $42.19 189,748
2016-05-11 $42.22 $42.36 $41.42 $42.03 $42.03 89,942
2016-05-10 $41.96 $42.42 $40.75 $42.29 $42.29 154,333
2016-05-09 $42.05 $42.05 $41.26 $41.73 $41.73 149,978
2016-05-06 $41.54 $42.11 $40.33 $42.10 $42.10 167,902
2016-05-05 $42.31 $42.41 $41.60 $41.68 $41.68 236,652
2016-05-04 $41.08 $42.82 $40.11 $42.07 $42.07 359,180
2016-05-03 $40.84 $41.80 $40.84 $41.58 $41.58 172,108
2016-05-02 $41.19 $41.43 $40.83 $41.23 $41.23 150,816
2016-04-29 $41.77 $41.81 $40.74 $41.12 $41.12 190,047
2016-04-28 $41.95 $42.12 $40.79 $41.82 $41.82 225,723
2016-04-27 $41.83 $42.29 $41.45 $42.16 $42.16 170,599
2016-04-26 $41.51 $42.14 $41.12 $41.94 $41.94 185,707
2016-04-25 $41.62 $41.62 $41.00 $41.54 $41.54 219,228
2016-04-22 $41.24 $41.65 $41.11 $41.55 $41.55 154,796
2016-04-21 $41.30 $41.44 $40.89 $41.05 $41.05 169,907
2016-04-20 $41.31 $41.59 $40.80 $41.11 $41.11 110,530
2016-04-19 $40.45 $41.36 $40.13 $41.08 $41.08 196,886
2016-04-18 $39.94 $40.50 $39.50 $40.18 $40.18 153,770
2016-04-15 $40.33 $40.33 $39.74 $40.06 $40.06 152,269
2016-04-14 $40.58 $40.85 $39.92 $40.51 $40.51 186,490
2016-04-13 $39.96 $40.77 $39.63 $40.66 $40.66 197,109
2016-04-12 $39.83 $40.17 $39.47 $39.84 $39.84 105,205
2016-04-11 $40.18 $40.49 $39.01 $39.92 $39.92 97,843
2016-04-08 $40.16 $40.57 $39.92 $40.05 $40.05 75,233
2016-04-07 $40.29 $40.29 $39.50 $39.78 $39.78 118,498
2016-04-06 $40.61 $40.90 $40.25 $40.65 $40.65 121,936
2016-04-05 $41.02 $41.31 $40.42 $40.46 $40.46 204,773
2016-04-04 $41.77 $41.98 $40.98 $41.20 $41.20 154,284
2016-04-01 $41.43 $42.12 $41.06 $41.86 $41.86 250,318
2016-03-31 $41.53 $41.98 $41.45 $41.72 $41.72 209,382
2016-03-30 $42.22 $42.22 $41.33 $41.66 $41.66 207,290
2016-03-29 $40.73 $42.24 $40.26 $42.07 $42.07 246,985
2016-03-28 $41.26 $41.26 $40.48 $40.70 $40.70 110,277
2016-03-24 $40.67 $41.42 $40.13 $41.03 $41.03 197,977
2016-03-23 $41.65 $41.78 $40.85 $40.88 $40.88 176,136
2016-03-22 $41.69 $42.47 $41.52 $41.88 $41.88 177,391
2016-03-21 $42.27 $42.53 $41.09 $42.03 $42.03 206,465
2016-03-18 $40.79 $42.85 $40.60 $42.26 $42.26 902,465
2016-03-17 $39.90 $40.69 $39.20 $40.56 $40.56 532,679
2016-03-16 $42.39 $42.87 $39.41 $39.78 $39.78 1,222,067
2016-03-15 $43.00 $43.29 $42.80 $42.92 $42.92 323,014
2016-03-14 $42.93 $43.27 $42.39 $43.00 $43.00 235,385
2016-03-11 $42.50 $42.95 $42.27 $42.87 $42.87 221,282
2016-03-10 $42.06 $42.41 $41.67 $42.30 $42.30 302,439
2016-03-09 $41.57 $42.27 $41.42 $41.73 $41.73 215,712
2016-03-08 $41.62 $42.06 $40.83 $41.28 $41.28 265,429
2016-03-07 $41.14 $42.04 $41.14 $42.00 $42.00 232,010
2016-03-04 $41.41 $42.18 $41.08 $41.29 $41.29 373,402
2016-03-03 $41.00 $42.19 $40.64 $41.32 $41.32 461,206
2016-03-02 $40.05 $40.53 $39.90 $40.50 $40.50 307,028
2016-03-01 $39.99 $40.19 $39.54 $40.04 $40.04 520,960
2016-02-29 $39.87 $40.72 $38.01 $39.84 $39.84 404,791
2016-02-26 $40.19 $40.34 $39.67 $39.93 $39.93 475,226
2016-02-25 $40.22 $40.42 $39.26 $40.02 $40.02 657,616
2016-02-24 $39.48 $40.35 $39.40 $40.05 $40.05 514,483
2016-02-23 $39.63 $40.47 $39.63 $39.91 $39.91 465,077
2016-02-22 $39.59 $40.29 $39.32 $40.00 $40.00 561,060
2016-02-19 $39.49 $39.96 $38.88 $39.43 $39.43 502,713
2016-02-18 $38.48 $41.14 $37.04 $39.56 $39.56 951,695
2016-02-17 $36.92 $37.17 $33.55 $36.50 $36.50 434,933
2016-02-16 $35.89 $36.82 $35.76 $36.72 $36.72 313,107
2016-02-12 $34.57 $35.50 $34.39 $35.50 $35.50 315,505
2016-02-11 $33.57 $34.26 $33.20 $34.18 $34.18 361,574
2016-02-10 $34.61 $35.01 $34.11 $34.13 $34.13 217,587
2016-02-09 $34.24 $35.12 $33.81 $34.33 $34.33 258,380
2016-02-08 $33.78 $34.89 $33.36 $34.82 $34.82 229,945
2016-02-05 $34.50 $34.74 $33.61 $34.16 $34.16 160,631
2016-02-04 $33.82 $35.13 $33.82 $34.68 $34.68 255,716
2016-02-03 $32.76 $34.06 $32.25 $33.91 $33.91 238,814
2016-02-02 $32.24 $32.77 $32.08 $32.55 $32.55 202,438
2016-02-01 $32.60 $32.97 $32.15 $32.69 $32.69 302,419
2016-01-29 $31.43 $33.05 $31.43 $32.96 $32.96 344,610
2016-01-28 $31.41 $31.84 $31.17 $31.52 $31.52 144,295
2016-01-27 $31.48 $31.74 $30.90 $31.14 $31.14 202,070
2016-01-26 $30.89 $31.66 $30.77 $31.53 $31.53 228,547
2016-01-25 $30.82 $31.25 $30.51 $30.65 $30.65 134,241
2016-01-22 $31.00 $31.36 $30.58 $30.96 $30.96 136,715
2016-01-21 $30.62 $31.19 $30.21 $30.56 $30.56 235,134
2016-01-20 $30.21 $30.86 $29.02 $30.55 $30.55 266,601
2016-01-19 $30.63 $31.14 $30.10 $30.66 $30.66 376,626
2016-01-15 $30.66 $31.45 $29.46 $30.31 $30.31 346,610
2016-01-14 $30.94 $31.81 $30.27 $31.44 $31.44 296,824
2016-01-13 $32.78 $33.77 $30.63 $30.79 $30.79 377,238
2016-01-12 $32.61 $32.91 $31.49 $32.09 $32.09 206,748
2016-01-11 $32.10 $32.48 $31.83 $32.34 $32.34 240,830
2016-01-08 $32.71 $32.99 $31.94 $31.98 $31.98 189,853
2016-01-07 $33.98 $34.02 $32.49 $32.56 $32.56 295,585
2016-01-06 $35.84 $35.97 $34.40 $34.40 $34.40 287,011
2016-01-05 $35.71 $36.55 $35.33 $36.46 $36.46 277,313
2016-01-04 $35.68 $36.26 $35.18 $35.61 $35.61 386,511
2015-12-31 $36.21 $36.64 $35.87 $36.18 $36.18 208,098
2015-12-30 $36.64 $36.91 $36.14 $36.43 $36.43 175,081
2015-12-29 $36.47 $36.88 $36.32 $36.77 $36.77 147,981
2015-12-28 $36.24 $36.36 $35.92 $36.34 $36.34 182,751
2015-12-24 $36.25 $36.64 $36.18 $36.36 $36.36 70,191
2015-12-23 $35.50 $36.29 $35.30 $36.27 $36.27 257,920
2015-12-22 $35.47 $35.94 $34.83 $35.30 $35.30 216,400
2015-12-21 $35.18 $35.98 $35.00 $35.38 $35.38 293,698
2015-12-18 $35.63 $36.40 $34.84 $34.94 $34.94 918,250
2015-12-17 $36.38 $36.40 $35.71 $35.80 $35.80 254,803
2015-12-16 $36.03 $36.42 $35.75 $36.29 $36.29 157,123
2015-12-15 $35.45 $36.03 $35.06 $35.87 $35.87 559,648
2015-12-14 $34.97 $35.21 $34.34 $35.15 $35.15 248,860
2015-12-11 $34.56 $35.89 $34.40 $35.12 $35.12 383,626
2015-12-10 $34.65 $35.52 $34.43 $35.13 $35.13 166,250
2015-12-09 $34.57 $35.23 $34.15 $34.62 $34.62 108,173
2015-12-08 $34.77 $35.15 $34.43 $34.85 $34.85 126,488
2015-12-07 $35.33 $35.58 $35.04 $35.17 $35.17 164,730
2015-12-04 $35.18 $35.73 $35.05 $35.45 $35.45 219,544
2015-12-03 $35.58 $35.77 $34.98 $35.17 $35.17 180,845
2015-12-02 $35.49 $35.97 $35.27 $35.35 $35.35 149,245
2015-12-01 $36.09 $36.33 $35.43 $35.49 $35.49 415,040
2015-11-30 $36.17 $36.38 $35.88 $35.95 $35.95 181,611
2015-11-27 $35.68 $36.32 $35.53 $36.00 $36.00 193,994
2015-11-25 $35.70 $35.91 $35.53 $35.70 $35.70 100,092
2015-11-24 $35.46 $35.94 $35.35 $35.71 $35.71 153,805
2015-11-23 $35.17 $35.87 $34.99 $35.70 $35.70 115,340
2015-11-20 $35.24 $35.66 $34.60 $35.27 $35.27 124,255
2015-11-19 $35.31 $35.44 $34.92 $35.03 $35.03 101,369
2015-11-18 $34.30 $35.56 $34.19 $35.37 $35.37 220,380
2015-11-17 $34.63 $34.78 $34.14 $34.20 $34.20 148,083
2015-11-16 $33.54 $34.63 $33.54 $34.58 $34.58 191,411
2015-11-13 $33.11 $33.79 $32.90 $33.67 $33.67 243,681
2015-11-12 $34.09 $34.13 $33.27 $33.31 $33.31 111,056
2015-11-11 $34.70 $34.72 $34.25 $34.28 $34.28 115,467
2015-11-10 $34.42 $34.55 $33.98 $34.50 $34.50 161,773
2015-11-09 $35.09 $35.28 $34.26 $34.48 $34.48 366,243
2015-11-06 $34.81 $35.19 $34.03 $35.09 $35.09 498,531
2015-11-05 $34.29 $35.23 $34.16 $34.95 $34.95 403,005
2015-11-04 $37.09 $37.65 $34.65 $34.91 $34.91 983,224
2015-11-03 $37.44 $37.83 $36.63 $37.29 $37.29 467,904
2015-11-02 $36.73 $37.90 $36.73 $37.53 $37.53 373,523
2015-10-30 $37.26 $37.44 $36.66 $36.73 $36.73 380,353
2015-10-29 $37.11 $37.54 $36.97 $37.31 $37.31 223,429
2015-10-28 $36.40 $37.38 $36.39 $37.36 $37.36 291,970
2015-10-27 $36.50 $36.80 $36.18 $36.41 $36.41 329,207
2015-10-26 $36.42 $36.80 $36.30 $36.63 $36.63 261,621
2015-10-23 $36.28 $36.52 $35.93 $36.48 $36.48 261,920
2015-10-22 $35.61 $36.33 $35.61 $36.09 $36.09 214,196
2015-10-21 $36.11 $36.23 $35.58 $35.63 $35.63 200,308
2015-10-20 $36.15 $36.56 $35.92 $36.11 $36.11 284,292
2015-10-19 $35.33 $36.44 $34.78 $36.25 $36.25 532,304
2015-10-16 $35.18 $35.22 $34.19 $34.34 $34.34 518,693
2015-10-15 $34.62 $35.11 $34.27 $35.10 $35.10 216,922
2015-10-14 $34.40 $34.74 $34.33 $34.50 $34.50 216,454
2015-10-13 $34.55 $34.93 $34.36 $34.38 $34.38 151,462
2015-10-12 $35.01 $35.02 $34.49 $34.83 $34.83 198,178
2015-10-09 $35.14 $35.18 $34.25 $34.97 $34.97 368,642
2015-10-08 $34.06 $35.07 $34.03 $35.05 $35.05 288,512
2015-10-07 $33.54 $34.19 $33.50 $34.19 $34.19 322,239
2015-10-06 $33.29 $33.73 $33.24 $33.65 $33.65 235,436
2015-10-05 $31.96 $33.24 $31.95 $33.17 $33.17 280,860
2015-10-02 $31.45 $31.79 $30.97 $31.77 $31.77 368,715
2015-10-01 $31.98 $32.13 $31.16 $31.75 $31.75 391,567
2015-09-30 $31.45 $32.02 $31.32 $31.91 $31.91 396,451
2015-09-29 $31.43 $31.77 $31.02 $31.28 $31.28 389,259
2015-09-28 $32.02 $32.18 $31.44 $31.51 $31.51 357,257
2015-09-25 $32.44 $32.76 $32.08 $32.26 $32.26 801,041
2015-09-24 $31.28 $32.21 $31.00 $32.09 $32.09 765,551
2015-09-23 $31.25 $31.40 $31.11 $31.35 $31.35 613,207
2015-09-22 $29.66 $31.31 $29.38 $31.18 $31.18 732,716
2015-09-21 $30.42 $30.88 $29.53 $29.62 $29.62 280,853
2015-09-18 $29.95 $30.81 $29.95 $30.25 $30.25 1,349,611
2015-09-17 $30.20 $30.81 $30.17 $30.42 $30.42 343,952
2015-09-16 $29.90 $30.41 $29.90 $30.26 $30.26 246,729
2015-09-15 $28.72 $29.93 $28.70 $29.91 $29.91 498,045
2015-09-14 $28.52 $28.81 $28.21 $28.60 $28.60 808,871
2015-09-11 $28.04 $28.60 $27.93 $28.30 $28.30 366,134
2015-09-10 $28.86 $29.13 $28.33 $28.47 $28.47 290,817
2015-09-09 $29.31 $29.42 $28.85 $28.87 $28.87 223,690
2015-09-08 $29.07 $29.19 $28.71 $29.05 $29.05 241,453
2015-09-04 $28.96 $29.21 $28.63 $28.66 $28.66 196,385
2015-09-03 $29.25 $29.68 $29.25 $29.40 $29.40 183,451
2015-09-02 $29.25 $29.45 $28.96 $29.32 $29.32 301,899
2015-09-01 $29.38 $29.90 $28.88 $29.00 $29.00 380,576
2015-08-31 $29.79 $30.10 $29.46 $30.00 $30.00 395,445
2015-08-28 $29.68 $30.32 $29.34 $30.03 $30.03 281,763
2015-08-27 $29.65 $29.79 $28.70 $29.64 $29.64 580,079

Itron Inc (ITRI) News Headlines

Recent Itron Inc (ITRI) News

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.