Sanfilippo (John B.) & Son Inc (JBSS) Exchange: NASDAQ

  1. Overview
  2. Sanfilippo (John B.) & Son Inc (JBSS)

Data as of May 2, 2024

$106.44 ($-1.33) -1.23%

Sanfilippo (John B.) & Son Inc - Daily Information
Click for more stock information on Sanfilippo (John B.) & Son Inc.
Daily Information Data
Date May 2, 2024
Open $107.77
Previous Close $106.44
High $107.77
Low $106.03
Adjusted Open $107.77
Previous Adjusted Close $106.44
Adjusted High $107.77
Adjusted Low $106.03

About Sanfilippo (John B.) & Son Inc (JBSS)

Sanfilippo (John B.) & Son, Inc. (JBSS) is a privately-held, family business operating out of Elgin, Illinois. Founded in 1919 by Italian immigrants the father-son duo of John B. and Giacomo Sanfilippo, the company has since established itself as one of the leading food ingredient manufacturers in the world, with a network of over 10,000 suppliers across the United States, Europe and South America. Sanfilippo provides both bulk and packaged food ingredients to food/beverage producers, commercial industrial customers and retail customers and operates over 15 production facilities in the United States and Europe. The company has grown exponentially since its inception, expanding its customer base, increasing product offerings and continually investing in R&D. In 2020, Sanfilippo reported total sales of $3.7 billion and employed over 4,500 employees worldwide.

Invest in Sanfilippo (John B.) & Son Inc (JBSS)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Sanfilippo (John B.) & Son Inc (JBSS)

Date Open High Low Close Adj.Close Volume
2024-03-22 $107.77 $107.77 $106.03 $106.44 $106.44 46,480
2024-03-21 $107.85 $108.64 $106.40 $107.77 $107.77 62,546
2024-03-20 $106.92 $107.29 $106.13 $107.01 $107.01 47,659
2024-03-19 $106.54 $107.76 $106.00 $106.60 $106.60 49,005
2024-03-18 $107.20 $108.96 $105.49 $106.35 $106.35 73,872
2024-03-15 $103.30 $107.69 $102.93 $107.67 $107.67 277,794
2024-03-14 $104.65 $104.92 $102.97 $104.20 $104.20 107,402
2024-03-13 $103.10 $104.70 $103.10 $104.24 $104.24 53,363
2024-03-12 $102.97 $103.71 $102.42 $103.26 $103.26 52,984
2024-03-11 $103.08 $103.93 $102.00 $103.00 $103.00 65,390
2024-03-08 $101.39 $103.26 $101.39 $102.92 $102.92 57,840
2024-03-07 $102.26 $103.27 $100.80 $100.96 $100.96 76,188
2024-03-06 $99.80 $102.86 $99.80 $102.18 $102.18 87,209
2024-03-05 $102.22 $102.30 $99.25 $99.50 $99.50 81,342
2024-03-04 $100.95 $102.15 $100.53 $102.15 $102.15 44,529
2024-03-01 $103.08 $103.08 $99.77 $100.47 $100.47 43,281
2024-02-29 $101.84 $102.72 $100.60 $102.37 $102.37 84,261
2024-02-28 $97.61 $102.11 $97.61 $101.38 $101.38 68,294
2024-02-27 $99.24 $99.28 $97.06 $97.71 $97.71 104,860
2024-02-26 $99.21 $99.24 $97.48 $98.82 $98.82 55,476
2024-02-23 $98.79 $99.72 $98.49 $99.22 $99.22 55,777
2024-02-22 $99.80 $100.21 $97.43 $99.39 $99.39 75,321
2024-02-21 $100.33 $100.70 $98.80 $99.69 $99.69 83,855
2024-02-20 $100.58 $102.58 $100.28 $100.87 $100.87 55,231
2024-02-16 $102.64 $103.33 $100.62 $100.90 $100.90 59,214
2024-02-15 $101.51 $102.99 $101.19 $102.86 $102.86 43,458
2024-02-14 $100.98 $101.43 $99.89 $100.73 $100.73 55,873
2024-02-13 $100.62 $102.05 $99.97 $100.76 $100.76 68,416
2024-02-12 $99.00 $103.03 $98.83 $102.06 $102.06 66,195
2024-02-09 $99.10 $99.14 $98.00 $98.88 $98.88 49,669
2024-02-08 $98.32 $99.36 $98.00 $99.26 $99.26 55,396
2024-02-07 $100.20 $100.20 $97.35 $98.06 $98.06 64,616
2024-02-06 $100.09 $102.41 $100.09 $100.53 $100.53 64,841
2024-02-05 $104.17 $104.91 $100.87 $100.89 $100.89 96,554
2024-02-02 $103.30 $105.45 $103.19 $105.04 $105.04 57,277
2024-02-01 $107.57 $107.70 $100.55 $104.98 $104.98 74,897
2024-01-31 $108.38 $108.86 $106.97 $107.13 $107.13 52,137
2024-01-30 $107.94 $108.40 $107.23 $107.87 $107.87 28,903
2024-01-29 $106.90 $107.65 $105.92 $107.49 $107.49 30,994
2024-01-26 $106.18 $106.65 $105.35 $106.39 $106.39 30,367
2024-01-25 $105.05 $106.23 $104.39 $106.02 $106.02 46,742
2024-01-24 $106.18 $106.97 $104.01 $104.01 $104.01 33,220
2024-01-23 $105.50 $106.47 $104.99 $105.52 $105.52 33,058
2024-01-22 $104.92 $105.80 $104.25 $105.43 $105.43 43,672
2024-01-19 $106.78 $106.78 $103.87 $104.51 $104.51 40,015
2024-01-18 $105.86 $106.19 $104.76 $106.05 $106.05 40,322
2024-01-17 $103.59 $105.84 $103.59 $105.68 $105.68 45,772
2024-01-16 $105.02 $106.49 $104.39 $104.39 $104.39 55,905
2024-01-12 $104.00 $105.70 $102.82 $105.43 $105.43 53,329
2024-01-11 $102.37 $103.97 $101.96 $103.77 $103.77 48,810
2024-01-10 $99.90 $102.81 $99.90 $102.81 $102.81 45,183
2024-01-09 $99.92 $100.32 $99.12 $100.32 $100.32 66,744
2024-01-08 $100.17 $101.34 $99.65 $100.73 $100.73 33,506
2024-01-05 $100.45 $101.17 $99.34 $99.94 $99.94 62,815
2024-01-04 $102.77 $103.10 $100.60 $101.18 $101.18 48,554
2024-01-03 $105.24 $105.71 $101.69 $102.00 $102.00 57,877
2024-01-02 $103.11 $105.66 $103.11 $105.34 $105.34 58,992
2023-12-29 $105.87 $105.87 $102.91 $103.04 $103.04 62,005
2023-12-28 $105.19 $106.46 $104.81 $105.63 $105.63 53,436
2023-12-27 $104.96 $106.62 $104.08 $105.74 $105.74 50,193
2023-12-26 $106.27 $106.58 $103.70 $105.16 $105.16 51,783
2023-12-22 $104.71 $105.90 $104.71 $105.84 $105.84 31,709
2023-12-21 $105.72 $105.72 $102.22 $104.02 $104.02 57,169
2023-12-20 $104.37 $106.91 $103.50 $104.69 $104.69 43,959
2023-12-19 $102.48 $104.77 $102.48 $104.64 $104.64 82,224
2023-12-18 $101.81 $102.61 $100.75 $102.50 $102.50 57,764
2023-12-15 $103.23 $105.91 $101.47 $101.87 $101.87 117,877
2023-12-14 $106.20 $106.25 $102.30 $102.51 $102.51 60,877
2023-12-13 $100.90 $104.60 $100.12 $103.94 $103.94 109,083
2023-12-12 $99.12 $100.75 $98.50 $100.26 $100.26 43,591
2023-12-11 $98.23 $99.75 $97.40 $99.12 $99.12 45,795
2023-12-08 $100.25 $100.31 $97.63 $97.96 $97.96 38,744
2023-12-07 $97.23 $99.80 $96.10 $99.72 $99.72 45,939
2023-12-06 $96.77 $98.10 $95.75 $96.78 $96.78 49,308
2023-12-05 $95.92 $96.65 $94.50 $95.85 $95.85 57,653
2023-12-04 $93.95 $96.73 $93.95 $95.65 $95.65 50,898
2023-12-01 $92.54 $95.23 $92.10 $94.31 $94.31 65,395
2023-11-30 $91.11 $92.09 $90.22 $92.04 $92.04 59,439
2023-11-29 $92.96 $93.02 $91.28 $91.36 $91.36 40,917
2023-11-28 $93.16 $94.34 $92.61 $92.96 $92.96 36,329
2023-11-27 $94.12 $94.85 $93.38 $93.50 $93.50 30,360
2023-11-24 $94.96 $95.37 $93.76 $94.15 $94.15 17,355
2023-11-22 $92.11 $94.44 $92.09 $94.29 $94.29 29,133
2023-11-21 $92.71 $95.38 $92.27 $92.36 $92.36 32,059
2023-11-20 $93.10 $93.68 $92.25 $92.42 $92.42 25,397
2023-11-17 $94.11 $94.38 $92.62 $93.28 $93.28 41,221
2023-11-16 $93.97 $94.67 $93.17 $93.61 $93.61 40,608
2023-11-15 $96.05 $96.30 $93.25 $93.96 $93.96 60,829
2023-11-14 $93.28 $95.69 $93.11 $95.59 $95.59 46,935
2023-11-13 $91.68 $93.84 $91.55 $92.71 $92.71 33,255
2023-11-10 $90.52 $92.38 $90.18 $91.55 $91.55 29,081
2023-11-09 $92.10 $92.57 $90.42 $91.13 $91.13 29,981
2023-11-08 $92.05 $92.44 $90.02 $91.27 $91.27 39,576
2023-11-07 $92.32 $93.11 $91.05 $92.81 $92.81 33,084
2023-11-06 $93.50 $95.14 $91.77 $92.71 $92.71 60,873
2023-11-03 $94.95 $95.14 $92.63 $93.38 $93.38 45,326
2023-11-02 $93.72 $97.68 $92.72 $93.20 $93.20 61,250
2023-11-01 $103.42 $105.57 $91.53 $92.68 $92.68 85,236
2023-10-31 $103.50 $103.50 $101.24 $102.26 $102.26 39,614
2023-10-30 $102.18 $103.80 $102.18 $103.49 $103.49 32,078
2023-10-27 $101.64 $102.47 $100.18 $101.69 $101.69 50,205
2023-10-26 $99.89 $102.09 $99.85 $101.80 $101.80 44,625
2023-10-25 $98.38 $99.77 $98.02 $99.13 $99.13 29,074
2023-10-24 $96.42 $98.86 $96.42 $98.40 $98.40 34,788
2023-10-23 $97.64 $98.45 $95.73 $96.32 $96.32 50,490
2023-10-20 $99.65 $100.20 $97.40 $97.40 $97.40 49,784
2023-10-19 $100.99 $101.65 $98.91 $99.08 $99.08 50,360
2023-10-18 $100.26 $101.99 $100.26 $101.43 $101.43 31,084
2023-10-17 $101.18 $102.58 $100.67 $100.70 $100.70 44,416
2023-10-16 $100.16 $101.50 $100.16 $101.16 $101.16 41,171
2023-10-13 $99.18 $99.37 $97.96 $99.24 $99.24 43,845
2023-10-12 $100.64 $100.64 $97.92 $99.35 $99.35 37,050
2023-10-11 $101.21 $101.75 $100.13 $100.88 $100.88 29,712
2023-10-10 $101.20 $101.71 $100.41 $100.96 $100.96 32,023
2023-10-09 $98.47 $101.26 $98.47 $100.69 $100.69 23,716
2023-10-06 $100.69 $100.70 $97.76 $99.65 $99.65 46,515
2023-10-05 $99.30 $100.95 $98.68 $100.48 $100.48 68,127
2023-10-04 $96.96 $98.97 $96.96 $98.68 $98.68 53,606
2023-10-03 $98.83 $99.22 $96.93 $97.10 $97.10 40,290
2023-10-02 $99.31 $99.90 $98.23 $99.49 $99.49 58,826
2023-09-29 $99.79 $102.02 $98.40 $98.80 $98.80 61,667
2023-09-28 $99.56 $101.15 $99.28 $99.73 $99.73 57,061
2023-09-27 $97.00 $99.10 $96.63 $99.09 $99.09 44,323
2023-09-26 $96.59 $97.25 $96.21 $96.64 $96.64 79,726
2023-09-25 $97.74 $97.74 $95.51 $96.36 $96.36 41,456
2023-09-22 $98.41 $99.01 $97.29 $97.34 $97.34 37,150
2023-09-21 $99.13 $99.52 $97.87 $98.65 $98.65 54,157
2023-09-20 $100.52 $101.11 $98.90 $98.97 $98.97 61,344
2023-09-19 $101.88 $101.88 $100.07 $100.08 $100.08 48,502
2023-09-18 $102.64 $102.64 $100.61 $102.19 $102.19 51,377
2023-09-15 $102.30 $103.68 $100.74 $101.81 $101.81 478,702
2023-09-14 $102.88 $103.24 $101.55 $102.02 $102.02 63,994
2023-09-13 $102.44 $103.82 $101.91 $102.31 $102.31 64,901
2023-09-12 $104.78 $105.40 $101.02 $102.07 $102.07 73,841
2023-09-11 $104.79 $104.79 $102.33 $104.47 $104.47 58,367
2023-09-08 $105.17 $105.67 $103.21 $104.08 $104.08 97,075
2023-09-07 $105.99 $108.53 $105.20 $105.39 $105.39 134,170
2023-09-06 $99.97 $106.13 $99.89 $105.46 $105.46 121,164
2023-09-05 $99.59 $99.77 $97.49 $99.11 $99.11 60,934
2023-09-01 $100.81 $101.06 $99.68 $100.14 $100.14 46,497
2023-08-31 $99.74 $100.85 $99.74 $100.35 $100.35 57,864
2023-08-30 $100.12 $101.18 $99.07 $100.94 $100.94 52,759
2023-08-29 $99.02 $99.98 $96.50 $99.96 $99.96 54,185
2023-08-28 $99.28 $101.14 $98.67 $98.67 $98.67 79,617
2023-08-25 $102.70 $102.70 $98.61 $99.28 $99.28 89,088
2023-08-24 $101.09 $106.73 $100.39 $102.71 $102.71 139,632
2023-08-23 $102.01 $103.34 $100.87 $101.14 $101.14 84,147
2023-08-22 $102.00 $102.73 $101.33 $101.94 $101.94 67,939
2023-08-21 $101.36 $102.72 $99.94 $101.71 $101.71 68,437
2023-08-18 $103.88 $105.19 $103.29 $103.47 $101.47 87,033
2023-08-17 $103.56 $104.68 $103.52 $103.81 $101.81 61,716
2023-08-16 $104.39 $105.67 $103.52 $103.66 $101.66 54,259
2023-08-15 $104.39 $104.50 $102.68 $104.01 $102.00 49,089
2023-08-14 $106.00 $106.69 $104.60 $104.85 $102.83 65,554
2023-08-11 $105.09 $106.22 $105.09 $106.00 $103.96 42,429
2023-08-10 $105.73 $106.75 $104.96 $105.15 $103.12 49,814
2023-08-09 $104.38 $106.84 $104.38 $105.59 $103.55 83,875
2023-08-08 $107.37 $107.37 $104.66 $104.85 $102.83 42,071
2023-08-07 $106.67 $107.34 $105.38 $107.12 $105.05 46,324
2023-08-04 $108.10 $109.84 $106.90 $107.01 $107.01 44,052
2023-08-03 $109.14 $109.55 $108.02 $108.13 $108.13 35,083
2023-08-02 $108.95 $111.27 $108.62 $109.39 $109.39 49,213
2023-08-01 $108.86 $110.29 $107.71 $108.70 $108.70 51,391
2023-07-31 $107.84 $108.99 $107.43 $108.91 $108.91 59,700
2023-07-28 $108.80 $109.61 $107.57 $107.76 $107.76 30,209
2023-07-27 $111.09 $111.09 $107.63 $108.48 $108.48 54,128
2023-07-26 $111.19 $112.52 $110.43 $110.76 $110.76 37,538
2023-07-25 $111.52 $112.38 $110.42 $111.06 $111.06 66,793
2023-07-24 $112.40 $112.51 $109.76 $111.82 $111.82 45,590
2023-07-21 $114.88 $115.20 $111.29 $112.12 $112.12 103,913
2023-07-20 $112.54 $115.22 $111.95 $115.03 $115.03 65,150
2023-07-19 $108.90 $113.12 $108.90 $112.19 $112.19 116,117
2023-07-18 $108.85 $108.85 $106.77 $108.09 $108.09 41,629
2023-07-17 $109.52 $111.07 $108.44 $108.72 $108.72 44,244
2023-07-14 $108.00 $109.40 $107.99 $109.12 $109.12 42,978
2023-07-13 $109.78 $109.78 $107.95 $108.47 $108.47 66,057
2023-07-12 $109.36 $111.26 $109.36 $109.76 $109.76 51,978
2023-07-11 $112.13 $112.50 $108.72 $109.20 $109.20 65,140
2023-07-10 $111.32 $113.06 $110.94 $111.63 $111.63 48,807
2023-07-07 $114.10 $115.16 $111.01 $111.03 $111.03 74,089
2023-07-06 $116.59 $116.59 $113.43 $114.17 $114.17 43,393
2023-07-05 $118.13 $118.30 $116.19 $116.59 $116.59 46,684
2023-07-03 $117.61 $118.77 $117.59 $118.39 $118.39 23,526
2023-06-30 $119.67 $120.98 $117.23 $117.27 $117.27 73,099
2023-06-29 $116.56 $120.16 $116.56 $119.36 $119.36 57,245
2023-06-28 $118.50 $118.50 $115.92 $117.31 $117.31 68,097
2023-06-27 $124.54 $125.40 $117.54 $119.03 $119.03 135,996
2023-06-26 $124.44 $125.35 $123.90 $124.82 $124.82 50,773
2023-06-23 $125.56 $127.26 $122.83 $124.25 $124.25 212,634
2023-06-22 $125.33 $125.95 $124.54 $125.82 $125.82 71,396
2023-06-21 $124.30 $125.83 $123.77 $125.20 $125.20 52,263
2023-06-20 $124.99 $125.69 $123.41 $124.77 $124.77 58,317
2023-06-16 $123.95 $125.82 $123.38 $125.02 $125.02 170,580
2023-06-15 $124.23 $125.54 $122.63 $122.94 $122.94 57,085
2023-06-14 $124.30 $124.97 $122.71 $124.74 $124.74 49,208
2023-06-13 $125.57 $125.89 $123.68 $124.00 $124.00 89,444
2023-06-12 $122.50 $125.04 $122.47 $124.77 $124.77 59,294
2023-06-09 $121.15 $122.56 $121.04 $122.36 $122.36 49,825
2023-06-08 $121.97 $121.97 $119.99 $121.46 $121.46 68,163
2023-06-07 $119.98 $122.80 $119.80 $122.41 $122.41 76,072
2023-06-06 $117.18 $120.58 $116.61 $120.36 $120.36 64,722
2023-06-05 $117.72 $118.55 $116.16 $117.36 $117.36 61,861
2023-06-02 $114.15 $118.65 $114.15 $118.50 $118.50 66,581
2023-06-01 $115.98 $116.01 $112.77 $114.27 $114.27 54,856
2023-05-31 $114.06 $116.86 $114.06 $116.23 $116.23 150,468
2023-05-30 $116.97 $116.97 $113.60 $115.59 $114.12 63,205
2023-05-26 $115.98 $117.17 $115.98 $116.70 $115.21 52,207
2023-05-25 $115.20 $117.18 $114.41 $116.32 $114.84 67,658
2023-05-24 $113.92 $115.46 $113.52 $115.09 $113.62 57,887
2023-05-23 $111.38 $113.97 $111.21 $113.63 $112.18 48,739
2023-05-22 $112.31 $113.02 $111.63 $111.89 $111.89 27,445
2023-05-19 $112.72 $113.03 $110.95 $112.16 $112.16 58,607
2023-05-18 $111.12 $112.27 $110.58 $112.04 $112.04 41,917
2023-05-17 $110.24 $113.00 $109.53 $112.32 $112.32 80,458
2023-05-16 $110.13 $110.89 $109.48 $110.41 $110.41 58,465
2023-05-15 $111.56 $112.16 $110.61 $110.87 $110.87 38,007
2023-05-12 $112.49 $112.77 $111.36 $111.79 $111.79 45,911
2023-05-11 $113.69 $113.69 $112.50 $112.75 $112.75 39,801
2023-05-10 $115.78 $115.78 $113.11 $113.72 $113.72 62,043
2023-05-09 $114.82 $114.97 $114.26 $114.75 $114.75 58,420
2023-05-08 $116.52 $116.52 $114.74 $115.08 $115.08 70,517
2023-05-05 $114.23 $118.23 $114.23 $116.36 $116.36 84,819
2023-05-04 $113.03 $115.29 $111.01 $113.24 $113.24 72,306
2023-05-03 $105.88 $119.33 $105.88 $113.38 $113.38 217,573
2023-05-02 $104.07 $106.29 $103.18 $106.11 $106.11 82,732
2023-05-01 $103.88 $105.17 $102.73 $104.07 $104.07 78,524
2023-04-28 $104.11 $104.28 $102.37 $103.95 $103.95 74,466
2023-04-27 $102.99 $104.62 $102.98 $104.29 $104.29 103,750
2023-04-26 $102.18 $103.18 $101.75 $103.11 $103.11 72,104
2023-04-25 $102.56 $103.46 $102.41 $103.02 $103.02 44,487
2023-04-24 $102.07 $103.39 $102.07 $103.19 $103.19 46,676
2023-04-21 $103.10 $104.25 $102.00 $102.31 $102.31 45,153
2023-04-20 $101.70 $103.40 $100.96 $103.27 $103.27 53,304
2023-04-19 $99.90 $102.10 $99.90 $101.77 $101.77 82,675
2023-04-18 $100.53 $100.53 $99.18 $99.90 $99.90 68,071
2023-04-17 $100.08 $101.19 $99.33 $100.94 $100.94 55,752
2023-04-14 $99.72 $100.30 $98.62 $99.87 $99.87 50,533
2023-04-13 $98.98 $100.27 $98.39 $100.21 $100.21 53,560
2023-04-12 $97.50 $99.16 $97.22 $98.90 $98.90 70,678
2023-04-11 $97.00 $97.91 $96.73 $97.47 $97.47 45,787
2023-04-10 $96.70 $97.52 $95.91 $97.10 $97.10 49,071
2023-04-06 $97.22 $97.28 $96.40 $97.07 $97.07 47,602
2023-04-05 $97.48 $97.82 $96.75 $97.17 $97.17 43,916
2023-04-04 $98.30 $98.30 $96.90 $97.75 $97.75 52,441
2023-04-03 $97.24 $99.27 $96.45 $98.30 $98.30 95,137
2023-03-31 $96.63 $97.29 $96.25 $96.92 $96.92 79,938
2023-03-30 $97.12 $97.53 $95.74 $96.20 $96.20 45,133
2023-03-29 $98.98 $99.18 $96.85 $97.32 $97.32 62,088
2023-03-28 $98.37 $99.24 $97.71 $98.79 $98.79 56,859
2023-03-27 $98.20 $98.93 $97.56 $98.39 $98.39 61,876
2023-03-24 $96.28 $98.50 $95.25 $98.20 $98.20 71,163
2023-03-23 $97.18 $97.18 $95.74 $96.33 $96.33 84,716
2023-03-22 $97.58 $98.69 $96.55 $97.49 $97.49 121,580
2023-03-21 $97.88 $98.55 $95.88 $97.72 $97.72 104,445
2023-03-20 $95.92 $98.11 $95.92 $97.99 $97.99 126,901
2023-03-17 $95.15 $96.26 $94.03 $96.13 $96.13 196,603
2023-03-16 $94.63 $95.99 $93.78 $95.52 $95.52 434,564
2023-03-15 $91.60 $95.26 $91.60 $95.12 $95.12 86,927
2023-03-14 $90.62 $93.04 $90.18 $92.89 $92.89 82,653
2023-03-13 $89.40 $91.83 $89.01 $89.18 $89.18 93,302
2023-03-10 $90.76 $91.39 $89.56 $90.07 $90.07 62,936
2023-03-09 $90.58 $91.93 $89.87 $90.96 $90.96 58,948
2023-03-08 $89.44 $91.73 $88.85 $91.63 $91.63 84,661
2023-03-07 $89.09 $89.30 $87.38 $89.12 $89.12 78,548
2023-03-06 $90.42 $91.17 $88.39 $88.88 $88.88 101,794
2023-03-03 $92.00 $92.30 $90.66 $90.93 $90.93 75,378
2023-03-02 $90.51 $92.88 $90.47 $92.81 $92.81 49,269
2023-03-01 $89.77 $91.37 $89.29 $91.28 $91.28 77,395
2023-02-28 $90.20 $92.04 $89.25 $89.77 $89.77 75,926
2023-02-27 $90.12 $91.72 $89.89 $90.22 $90.22 66,248
2023-02-24 $90.63 $90.99 $89.65 $90.36 $90.36 54,500
2023-02-23 $91.59 $92.63 $90.97 $91.04 $91.04 57,758
2023-02-22 $91.90 $93.42 $91.47 $91.69 $91.69 49,692
2023-02-21 $91.60 $92.26 $91.00 $91.49 $91.49 81,918
2023-02-17 $91.91 $92.85 $91.25 $92.09 $92.09 71,626
2023-02-16 $91.62 $92.54 $91.28 $91.57 $91.57 83,375
2023-02-15 $90.67 $93.36 $90.30 $92.60 $92.60 72,752
2023-02-14 $92.40 $92.51 $90.88 $91.24 $91.24 72,975
2023-02-13 $91.10 $93.72 $90.62 $92.78 $92.78 47,200
2023-02-10 $89.99 $91.74 $89.31 $91.04 $91.04 57,855
2023-02-09 $91.18 $92.57 $89.24 $90.25 $90.25 81,216
2023-02-08 $92.48 $92.59 $90.76 $90.90 $90.90 65,278
2023-02-07 $93.00 $93.15 $90.62 $92.67 $92.67 80,955
2023-02-06 $93.81 $94.65 $91.73 $93.13 $93.13 92,487
2023-02-03 $92.44 $93.14 $90.53 $92.87 $92.87 99,087
2023-02-02 $86.11 $92.09 $83.22 $92.08 $92.08 110,473
2023-02-01 $84.11 $85.27 $83.19 $83.95 $83.95 74,578
2023-01-31 $83.24 $84.73 $82.01 $84.51 $84.51 81,111
2023-01-30 $81.99 $83.09 $81.59 $82.59 $82.59 58,781
2023-01-27 $80.83 $82.12 $79.98 $81.67 $81.67 52,482
2023-01-26 $81.41 $82.02 $80.41 $81.08 $81.08 42,739
2023-01-25 $79.09 $81.61 $78.68 $81.34 $81.34 50,087
2023-01-24 $78.59 $80.24 $78.09 $79.43 $79.43 41,233
2023-01-23 $78.96 $80.19 $78.18 $78.64 $78.64 38,238
2023-01-20 $79.57 $79.57 $76.49 $78.69 $78.69 101,863
2023-01-19 $81.02 $81.60 $78.83 $78.96 $78.96 48,353
2023-01-18 $84.98 $85.50 $80.89 $81.09 $81.09 75,443
2023-01-17 $84.78 $85.69 $84.42 $85.17 $85.17 57,363
2023-01-13 $83.23 $85.28 $82.46 $85.08 $85.08 44,802
2023-01-12 $82.18 $83.95 $81.46 $83.83 $83.83 53,686
2023-01-11 $81.32 $82.70 $81.32 $82.21 $82.21 74,577
2023-01-10 $81.26 $82.12 $80.85 $81.80 $81.80 50,828
2023-01-09 $82.40 $82.65 $81.12 $81.45 $81.45 61,425
2023-01-06 $81.92 $83.32 $81.30 $82.58 $82.58 56,087
2023-01-05 $81.85 $81.88 $80.75 $81.25 $81.25 36,584
2023-01-04 $81.78 $82.84 $80.86 $82.11 $82.11 58,226
2023-01-03 $82.01 $82.01 $80.10 $81.14 $81.14 58,441
2022-12-30 $81.75 $81.75 $80.42 $81.32 $81.32 41,434
2022-12-29 $81.10 $82.11 $80.42 $81.79 $81.79 36,406
2022-12-28 $81.39 $82.58 $80.11 $80.46 $80.46 59,461
2022-12-27 $81.53 $82.08 $80.26 $81.45 $81.45 30,906
2022-12-23 $80.46 $82.20 $80.22 $81.18 $81.18 30,904
2022-12-22 $82.67 $82.71 $80.50 $80.91 $80.91 59,754
2022-12-21 $83.56 $84.39 $82.60 $82.85 $82.85 44,429
2022-12-20 $82.57 $83.74 $81.27 $83.20 $83.20 49,461
2022-12-19 $81.40 $83.93 $80.72 $82.45 $82.45 61,498
2022-12-16 $80.66 $81.23 $79.46 $80.76 $80.76 246,948
2022-12-15 $81.94 $82.30 $80.11 $80.74 $80.74 81,219
2022-12-14 $81.54 $83.11 $81.24 $82.60 $82.60 34,357
2022-12-13 $83.09 $83.09 $80.94 $82.19 $82.19 77,085
2022-12-12 $82.07 $82.08 $80.78 $81.86 $81.86 36,259
2022-12-09 $82.57 $82.57 $80.66 $81.69 $81.69 33,302
2022-12-08 $82.69 $84.31 $82.19 $82.43 $82.43 35,390
2022-12-07 $83.97 $83.97 $82.20 $82.83 $82.83 27,480
2022-12-06 $82.73 $84.35 $82.00 $84.07 $84.07 46,546
2022-12-05 $83.55 $83.55 $81.44 $82.45 $82.45 35,056
2022-12-02 $83.38 $84.31 $82.25 $84.03 $84.03 33,752
2022-12-01 $84.35 $84.35 $83.06 $83.84 $83.84 40,842
2022-11-30 $82.33 $85.31 $81.96 $84.69 $83.69 50,448
2022-11-29 $84.04 $86.64 $82.62 $82.74 $81.76 39,698
2022-11-28 $85.30 $85.81 $84.36 $84.46 $83.46 31,109
2022-11-25 $86.37 $86.98 $85.63 $85.99 $84.98 13,103
2022-11-23 $86.70 $86.70 $85.56 $85.91 $84.90 26,290
2022-11-22 $87.24 $87.66 $86.39 $86.96 $86.96 46,751
2022-11-21 $84.85 $86.49 $84.85 $86.49 $86.49 44,722
2022-11-18 $83.93 $84.98 $83.79 $84.64 $84.64 57,619
2022-11-17 $83.25 $83.82 $82.12 $83.19 $83.19 32,179
2022-11-16 $82.81 $84.54 $82.81 $83.69 $83.69 23,930
2022-11-15 $82.93 $83.32 $82.13 $82.48 $82.48 40,435
2022-11-14 $82.53 $83.82 $81.93 $82.32 $82.32 30,867
2022-11-11 $85.17 $85.17 $80.97 $81.67 $81.67 51,859
2022-11-10 $84.16 $85.87 $83.66 $85.55 $85.55 36,863
2022-11-09 $84.78 $84.78 $82.80 $83.19 $83.19 27,597
2022-11-08 $84.20 $86.00 $82.86 $84.77 $84.77 68,085
2022-11-07 $83.45 $83.69 $82.69 $83.62 $83.62 21,235
2022-11-04 $81.44 $83.54 $81.44 $83.54 $83.54 40,428
2022-11-03 $80.71 $81.15 $79.12 $80.72 $80.72 35,845
2022-11-02 $81.62 $84.05 $79.37 $80.76 $80.76 75,655
2022-11-01 $83.30 $83.82 $81.92 $82.74 $82.74 45,200
2022-10-31 $83.54 $83.99 $81.70 $83.41 $83.41 33,941
2022-10-28 $81.31 $84.01 $81.31 $83.40 $83.40 31,330
2022-10-27 $81.02 $81.80 $80.83 $81.16 $81.16 23,526
2022-10-26 $80.67 $81.57 $79.66 $80.52 $80.52 26,908
2022-10-25 $80.11 $81.77 $79.80 $80.06 $80.06 32,378
2022-10-24 $79.73 $80.51 $78.47 $80.45 $80.45 24,774
2022-10-21 $78.98 $80.11 $78.64 $79.47 $79.47 37,950
2022-10-20 $78.36 $79.18 $78.11 $78.65 $78.65 36,612
2022-10-19 $78.20 $78.45 $77.25 $78.36 $78.36 26,377
2022-10-18 $78.24 $78.90 $77.60 $78.05 $78.05 32,570
2022-10-17 $77.14 $78.11 $77.14 $77.63 $77.63 35,085
2022-10-14 $78.48 $79.98 $75.75 $76.66 $76.66 49,873
2022-10-13 $76.30 $79.15 $76.14 $78.63 $78.63 46,340
2022-10-12 $76.93 $77.72 $76.67 $77.19 $77.19 50,069
2022-10-11 $75.72 $77.33 $75.72 $77.04 $77.04 33,224
2022-10-10 $75.38 $76.51 $75.00 $76.20 $76.20 28,444
2022-10-07 $76.25 $76.25 $74.33 $74.88 $74.88 36,245
2022-10-06 $75.85 $76.74 $75.77 $76.25 $76.25 47,996
2022-10-05 $76.61 $77.26 $75.95 $76.13 $76.13 37,121
2022-10-04 $76.97 $78.00 $76.94 $77.27 $77.27 66,768
2022-10-03 $75.91 $77.09 $75.49 $76.24 $76.24 43,381
2022-09-30 $76.12 $77.06 $75.73 $75.73 $75.73 56,686
2022-09-29 $77.00 $77.00 $75.59 $76.39 $76.39 55,633
2022-09-28 $75.95 $77.63 $75.38 $77.30 $77.30 77,420
2022-09-27 $77.30 $78.88 $75.02 $75.72 $75.72 59,900
2022-09-26 $75.62 $77.32 $75.62 $76.53 $76.53 46,027
2022-09-23 $77.37 $77.37 $75.33 $76.20 $76.20 47,498
2022-09-22 $77.47 $78.49 $76.93 $77.57 $77.57 51,754
2022-09-21 $75.90 $78.85 $75.90 $77.97 $77.97 52,457
2022-09-20 $75.90 $76.50 $75.08 $75.61 $75.61 91,449
2022-09-19 $75.68 $77.08 $74.44 $76.26 $76.26 68,836
2022-09-16 $75.30 $76.19 $74.78 $75.63 $75.63 99,900
2022-09-15 $76.62 $76.90 $74.76 $75.07 $75.07 84,009
2022-09-14 $77.00 $78.00 $76.13 $76.59 $76.59 62,208
2022-09-13 $78.35 $78.70 $76.62 $76.70 $76.70 49,944
2022-09-12 $78.47 $79.20 $77.34 $78.78 $78.78 54,425
2022-09-09 $78.81 $79.11 $77.38 $78.47 $78.47 58,030
2022-09-08 $79.26 $79.90 $77.88 $78.72 $78.72 47,594
2022-09-07 $77.61 $79.93 $77.29 $79.77 $79.77 52,862
2022-09-06 $78.50 $79.11 $76.89 $77.36 $77.36 60,520
2022-09-02 $78.67 $79.91 $78.52 $78.52 $78.52 40,317
2022-09-01 $80.43 $81.01 $78.15 $78.67 $78.67 56,704
2022-08-31 $81.88 $81.88 $80.41 $80.73 $80.73 72,524
2022-08-30 $82.69 $83.25 $81.25 $81.80 $81.80 76,337
2022-08-29 $81.78 $83.70 $80.01 $83.17 $83.17 91,202
2022-08-26 $81.28 $83.50 $79.48 $82.38 $82.38 116,997
2022-08-25 $74.00 $83.69 $74.00 $82.02 $82.02 150,254
2022-08-24 $72.36 $72.53 $71.57 $72.11 $72.11 52,244
2022-08-23 $72.11 $72.41 $71.63 $72.37 $72.37 42,557
2022-08-22 $72.87 $73.09 $72.16 $72.30 $72.30 52,928
2022-08-19 $72.95 $73.48 $72.07 $73.38 $73.38 64,829
2022-08-18 $73.47 $73.52 $72.10 $73.07 $73.07 49,034
2022-08-17 $73.65 $73.71 $72.70 $73.23 $73.23 50,009
2022-08-16 $72.62 $73.66 $72.00 $73.65 $73.65 66,183
2022-08-15 $71.04 $72.88 $71.04 $72.35 $72.35 56,671
2022-08-12 $70.50 $71.74 $70.10 $71.53 $71.53 65,054
2022-08-11 $71.64 $71.74 $69.58 $70.31 $70.31 115,399
2022-08-10 $74.40 $74.96 $73.77 $74.00 $71.71 71,193
2022-08-09 $74.21 $74.59 $73.46 $73.72 $71.43 78,723
2022-08-08 $75.27 $75.27 $73.78 $73.92 $71.63 50,697
2022-08-05 $74.58 $75.00 $73.81 $74.98 $72.65 42,994
2022-08-04 $75.05 $75.93 $74.47 $74.58 $72.27 52,087
2022-08-03 $75.49 $75.90 $74.34 $75.56 $73.22 38,168
2022-08-02 $75.90 $76.11 $75.29 $75.34 $73.00 45,394
2022-08-01 $74.50 $76.23 $74.20 $75.80 $73.45 46,846
2022-07-29 $76.15 $76.15 $74.26 $74.90 $72.58 59,507
2022-07-28 $74.78 $75.95 $74.31 $75.58 $73.24 38,103
2022-07-27 $74.65 $76.12 $73.73 $74.74 $72.42 73,312
2022-07-26 $73.83 $74.81 $73.49 $74.38 $72.07 41,373
2022-07-25 $74.43 $75.00 $73.85 $74.23 $71.93 29,917
2022-07-22 $73.59 $74.67 $73.59 $74.41 $72.10 48,002
2022-07-21 $74.03 $74.30 $72.62 $73.63 $71.35 62,918
2022-07-20 $74.77 $75.39 $73.79 $74.07 $71.77 64,116
2022-07-19 $74.81 $75.46 $74.42 $74.61 $72.30 73,063
2022-07-18 $74.41 $75.44 $74.10 $74.26 $71.96 53,157
2022-07-15 $74.77 $74.84 $73.42 $74.50 $72.19 54,460
2022-07-14 $73.77 $75.11 $73.45 $74.46 $72.15 41,241
2022-07-13 $74.16 $74.72 $73.48 $74.42 $72.11 32,012
2022-07-12 $75.53 $76.12 $73.53 $74.30 $72.00 51,279
2022-07-11 $74.74 $75.52 $74.19 $75.36 $73.02 36,642
2022-07-08 $73.44 $75.10 $72.87 $75.01 $72.68 60,011
2022-07-07 $72.80 $72.97 $72.28 $72.61 $70.36 48,531
2022-07-06 $73.53 $73.67 $72.17 $72.93 $70.67 37,069
2022-07-05 $73.37 $73.74 $71.95 $73.48 $71.20 61,391
2022-07-01 $72.20 $73.84 $72.20 $73.57 $71.29 49,799
2022-06-30 $71.93 $73.04 $71.74 $72.49 $70.24 47,036
2022-06-29 $72.42 $72.93 $71.94 $72.40 $70.15 35,558
2022-06-28 $73.06 $74.39 $72.07 $72.07 $69.84 45,352
2022-06-27 $72.20 $73.49 $72.20 $73.26 $70.99 39,386
2022-06-24 $71.36 $73.24 $71.36 $72.31 $70.07 99,964
2022-06-23 $70.01 $71.09 $70.01 $70.90 $68.70 59,115
2022-06-22 $70.53 $71.28 $69.89 $69.99 $67.82 44,789
2022-06-21 $68.92 $70.70 $68.11 $70.61 $68.42 47,679
2022-06-17 $69.07 $69.75 $68.04 $68.50 $66.38 81,409
2022-06-16 $68.29 $68.91 $67.57 $68.60 $66.47 49,199
2022-06-15 $68.65 $70.19 $68.59 $68.93 $66.79 36,955
2022-06-14 $68.01 $68.68 $67.02 $68.66 $66.53 46,114
2022-06-13 $69.30 $69.73 $67.96 $68.01 $65.90 53,465
2022-06-10 $71.44 $71.91 $70.07 $70.09 $67.92 52,292
2022-06-09 $70.76 $72.80 $70.52 $71.64 $69.42 58,221
2022-06-08 $71.10 $71.30 $70.36 $70.75 $68.56 49,231
2022-06-07 $72.50 $73.02 $71.30 $71.49 $69.27 49,814
2022-06-06 $73.65 $74.13 $72.46 $72.90 $70.64 81,043
2022-06-03 $74.18 $75.04 $73.02 $73.26 $70.99 29,403
2022-06-02 $74.49 $74.57 $72.80 $74.09 $71.79 45,344
2022-06-01 $76.42 $76.76 $73.63 $74.19 $71.89 38,882
2022-05-31 $75.43 $76.42 $75.00 $76.38 $74.01 62,453
2022-05-27 $73.16 $75.65 $73.16 $75.56 $73.22 37,728
2022-05-26 $74.32 $74.79 $73.82 $74.58 $72.27 37,397
2022-05-25 $73.73 $74.29 $72.98 $73.89 $71.60 34,377
2022-05-24 $72.89 $74.04 $72.69 $73.94 $71.65 46,951
2022-05-23 $72.57 $74.03 $72.17 $73.22 $70.95 45,812
2022-05-20 $72.61 $73.00 $71.31 $72.19 $69.95 67,401
2022-05-19 $72.17 $72.98 $71.38 $72.45 $70.20 87,388
2022-05-18 $73.50 $73.50 $71.56 $72.77 $70.51 94,283
2022-05-17 $74.92 $75.00 $73.61 $73.65 $71.37 46,742
2022-05-16 $75.30 $75.60 $74.57 $74.57 $72.26 43,190
2022-05-13 $74.14 $75.90 $73.62 $75.68 $73.33 73,834
2022-05-12 $73.00 $74.33 $73.00 $73.99 $71.70 39,593
2022-05-11 $72.19 $73.68 $71.90 $73.19 $70.92 49,290
2022-05-10 $73.97 $74.81 $71.32 $72.50 $70.25 72,746
2022-05-09 $74.17 $74.67 $73.23 $73.45 $71.17 73,396
2022-05-06 $72.94 $74.30 $72.77 $74.21 $71.91 59,774
2022-05-05 $74.09 $74.25 $72.64 $73.33 $71.06 99,044
2022-05-04 $74.42 $74.86 $72.73 $74.71 $72.39 66,007
2022-05-03 $76.88 $76.88 $74.35 $74.42 $72.11 121,708
2022-05-02 $77.90 $78.35 $75.71 $77.02 $74.63 139,778
2022-04-29 $79.34 $79.34 $77.52 $77.64 $75.23 91,645
2022-04-28 $83.33 $83.57 $78.50 $78.88 $76.43 193,376
2022-04-27 $83.03 $84.69 $82.18 $83.34 $80.76 76,968
2022-04-26 $83.29 $83.52 $82.01 $82.56 $80.00 87,215
2022-04-25 $84.36 $84.36 $81.61 $83.14 $80.56 101,026
2022-04-22 $86.46 $86.73 $84.60 $84.60 $81.98 53,269
2022-04-21 $86.80 $87.59 $86.01 $86.20 $83.53 80,199
2022-04-20 $85.64 $86.84 $85.64 $86.36 $83.68 102,784
2022-04-19 $84.49 $85.69 $84.15 $85.36 $82.71 93,902
2022-04-18 $85.91 $85.91 $83.77 $84.16 $81.55 72,304
2022-04-14 $86.02 $86.65 $85.52 $85.91 $83.25 51,456
2022-04-13 $86.31 $86.31 $85.43 $85.79 $83.13 43,754
2022-04-12 $85.75 $86.26 $85.21 $86.06 $83.39 49,351
2022-04-11 $85.30 $85.51 $84.60 $84.87 $82.24 50,165
2022-04-08 $85.49 $85.97 $84.86 $85.03 $82.39 59,390
2022-04-07 $85.83 $85.99 $85.12 $85.45 $82.80 61,386
2022-04-06 $84.81 $86.43 $84.81 $85.54 $82.89 49,676
2022-04-05 $85.28 $86.65 $85.00 $85.18 $82.54 43,887
2022-04-04 $86.10 $86.10 $84.40 $85.28 $82.64 33,838
2022-04-01 $83.94 $85.86 $83.12 $85.64 $82.98 74,647
2022-03-31 $82.72 $83.61 $82.72 $83.44 $80.85 39,317
2022-03-30 $83.20 $83.45 $82.60 $82.81 $80.24 24,789
2022-03-29 $83.05 $84.05 $82.80 $83.18 $80.60 70,366
2022-03-28 $82.58 $82.80 $81.55 $82.26 $79.71 21,783
2022-03-25 $82.45 $83.14 $81.83 $83.05 $80.47 24,462
2022-03-24 $80.82 $82.11 $80.26 $81.81 $79.27 41,655
2022-03-23 $81.45 $81.70 $80.50 $80.66 $78.16 33,872
2022-03-22 $82.83 $84.03 $81.30 $81.35 $78.83 39,957
2022-03-21 $82.61 $83.53 $82.12 $82.46 $79.90 33,682
2022-03-18 $82.47 $83.00 $81.41 $82.46 $79.90 67,260
2022-03-17 $81.25 $83.03 $80.74 $82.37 $79.82 26,766
2022-03-16 $81.52 $81.78 $80.03 $81.59 $79.06 33,379
2022-03-15 $79.92 $81.50 $79.92 $81.03 $78.52 49,237
2022-03-14 $79.68 $80.63 $79.30 $80.49 $77.99 24,745
2022-03-11 $79.87 $80.17 $78.77 $79.27 $76.81 22,536
2022-03-10 $79.76 $80.00 $78.58 $79.61 $77.14 21,019
2022-03-09 $81.45 $81.45 $80.21 $80.44 $77.95 23,832
2022-03-08 $83.81 $84.32 $80.60 $80.83 $78.32 36,943
2022-03-07 $82.93 $83.99 $81.77 $83.47 $80.88 80,924
2022-03-04 $81.30 $83.34 $80.80 $83.18 $80.60 41,824
2022-03-03 $81.63 $82.05 $81.04 $81.72 $79.19 37,703
2022-03-02 $80.03 $81.75 $80.03 $81.57 $79.04 25,735
2022-03-01 $79.48 $80.51 $79.11 $80.10 $77.62 45,191
2022-02-28 $80.18 $80.42 $79.37 $79.52 $77.05 34,425
2022-02-25 $78.97 $80.83 $78.97 $80.62 $78.12 22,343
2022-02-24 $78.46 $78.98 $76.57 $78.66 $76.22 67,015
2022-02-23 $79.59 $79.88 $78.96 $78.96 $76.51 48,487
2022-02-22 $80.37 $80.37 $79.22 $79.66 $77.19 24,091
2022-02-18 $80.14 $81.45 $79.93 $80.37 $77.88 70,353
2022-02-17 $80.16 $80.85 $79.56 $80.42 $77.93 33,912
2022-02-16 $79.78 $80.46 $78.98 $80.07 $77.59 23,401
2022-02-15 $81.28 $82.00 $79.58 $79.71 $77.24 37,780
2022-02-14 $81.66 $82.31 $80.19 $81.09 $78.58 53,283
2022-02-11 $80.50 $81.58 $80.02 $81.32 $78.80 42,024
2022-02-10 $80.30 $81.24 $79.36 $79.75 $77.28 46,304
2022-02-09 $81.01 $81.01 $80.15 $80.47 $77.97 28,978
2022-02-08 $79.64 $80.92 $79.50 $80.60 $78.10 24,459
2022-02-07 $79.69 $80.32 $79.32 $79.73 $77.26 68,832
2022-02-04 $79.18 $80.00 $78.11 $79.52 $77.05 47,315
2022-02-03 $79.82 $80.06 $79.12 $79.59 $77.12 44,085
2022-02-02 $79.63 $81.13 $79.13 $80.37 $77.88 64,590
2022-02-01 $79.39 $80.32 $77.82 $79.93 $77.45 54,953
2022-01-31 $78.41 $79.89 $78.15 $79.10 $76.65 47,333
2022-01-28 $81.55 $81.83 $78.00 $78.86 $76.41 38,405
2022-01-27 $82.51 $84.00 $81.91 $82.42 $79.86 25,995
2022-01-26 $85.73 $85.73 $81.35 $82.53 $79.97 56,468
2022-01-25 $86.50 $86.55 $84.16 $85.30 $82.65 33,443
2022-01-24 $85.47 $87.17 $85.00 $86.55 $83.87 56,893
2022-01-21 $85.60 $87.60 $85.39 $86.00 $83.33 30,848
2022-01-20 $87.04 $87.51 $85.52 $85.83 $83.17 24,304
2022-01-19 $86.77 $87.45 $86.18 $87.04 $84.34 18,707
2022-01-18 $88.37 $88.37 $86.13 $86.60 $83.91 27,946
2022-01-14 $88.45 $88.89 $88.07 $88.86 $86.10 21,337
2022-01-13 $88.18 $89.38 $87.95 $88.56 $85.81 17,713
2022-01-12 $89.64 $89.75 $87.88 $87.88 $85.15 29,218
2022-01-11 $90.55 $90.55 $88.50 $89.31 $86.54 27,567
2022-01-10 $90.86 $91.00 $90.33 $90.49 $87.68 26,080
2022-01-07 $91.40 $91.62 $90.67 $90.67 $87.86 17,676
2022-01-06 $91.02 $91.89 $90.82 $91.21 $88.38 22,646
2022-01-05 $91.01 $92.10 $90.49 $90.73 $87.92 25,720
2022-01-04 $90.96 $91.93 $90.76 $90.76 $87.95 75,824
2022-01-03 $90.09 $90.84 $89.38 $90.59 $87.78 23,965
2021-12-31 $89.47 $90.83 $88.88 $90.16 $87.36 18,147
2021-12-30 $89.93 $90.09 $89.38 $89.63 $86.85 14,213
2021-12-29 $89.39 $90.47 $89.15 $90.10 $87.31 16,637
2021-12-28 $89.24 $90.71 $89.05 $90.30 $87.50 20,671
2021-12-27 $89.51 $89.95 $88.80 $89.34 $86.57 16,132
2021-12-23 $89.46 $89.82 $88.93 $89.32 $86.55 50,434
2021-12-22 $88.27 $89.17 $87.60 $89.11 $86.35 24,857
2021-12-21 $87.70 $89.46 $86.88 $88.07 $85.34 25,807
2021-12-20 $88.20 $88.20 $86.47 $87.65 $84.93 46,665
2021-12-17 $89.96 $92.10 $88.21 $88.41 $85.67 212,896
2021-12-16 $90.18 $90.98 $89.35 $89.67 $86.89 64,129
2021-12-15 $88.32 $90.05 $87.60 $89.85 $87.06 47,158
2021-12-14 $88.31 $89.42 $88.14 $88.32 $85.58 39,777
2021-12-13 $88.13 $89.05 $87.69 $88.30 $85.56 27,964
2021-12-10 $86.56 $88.83 $86.56 $88.13 $85.40 42,391
2021-12-09 $85.39 $86.52 $85.30 $86.02 $83.35 64,126
2021-12-08 $85.90 $86.10 $84.76 $85.43 $82.78 38,362
2021-12-07 $85.19 $86.49 $85.19 $85.79 $83.13 25,742
2021-12-06 $83.68 $85.52 $83.68 $84.86 $82.23 32,734
2021-12-03 $83.62 $83.67 $82.73 $83.10 $80.52 23,728
2021-12-02 $82.10 $83.53 $81.93 $83.22 $80.64 38,409
2021-12-01 $83.03 $83.61 $81.67 $81.74 $79.21 34,024
2021-11-30 $83.02 $83.29 $82.02 $82.40 $79.84 41,424
2021-11-29 $83.62 $83.97 $82.93 $83.19 $80.61 35,269
2021-11-26 $84.57 $85.09 $82.73 $82.91 $80.34 19,116
2021-11-24 $85.59 $85.61 $84.78 $85.57 $82.92 14,941
2021-11-23 $85.37 $85.93 $84.75 $85.59 $82.94 28,772
2021-11-22 $84.34 $86.33 $83.60 $85.13 $82.49 31,322
2021-11-19 $84.31 $85.55 $84.19 $84.19 $81.58 43,743
2021-11-18 $85.56 $86.21 $83.42 $84.49 $81.87 39,933
2021-11-17 $87.08 $87.08 $85.04 $85.61 $82.96 31,832
2021-11-16 $87.71 $87.77 $86.76 $87.01 $84.31 21,013
2021-11-15 $87.37 $87.59 $86.52 $87.59 $84.87 29,002
2021-11-12 $87.40 $87.40 $86.72 $87.00 $84.30 17,254
2021-11-11 $87.36 $87.36 $86.38 $87.20 $84.50 14,569
2021-11-10 $87.47 $87.95 $87.02 $87.24 $84.53 20,149
2021-11-09 $87.09 $87.79 $86.68 $87.37 $84.66 18,481
2021-11-08 $87.68 $87.68 $86.80 $87.44 $84.73 17,860
2021-11-05 $86.81 $88.28 $86.81 $87.66 $84.94 32,983
2021-11-04 $88.39 $88.39 $86.44 $86.68 $83.99 30,774
2021-11-03 $84.88 $87.05 $84.64 $86.87 $84.18 36,479
2021-11-02 $84.88 $85.34 $84.33 $85.06 $82.42 27,329
2021-11-01 $84.48 $85.41 $83.63 $85.07 $82.43 54,415
2021-10-29 $84.95 $86.24 $83.94 $84.50 $81.88 38,340
2021-10-28 $84.33 $85.36 $83.95 $84.81 $82.18 25,850
2021-10-27 $86.04 $86.04 $82.99 $84.24 $81.63 33,190
2021-10-26 $84.56 $86.99 $84.56 $84.97 $82.34 52,580
2021-10-25 $83.68 $84.70 $82.79 $84.45 $81.83 23,794
2021-10-22 $83.31 $84.17 $83.18 $83.49 $80.90 23,289
2021-10-21 $83.31 $83.91 $82.85 $83.16 $80.58 30,215
2021-10-20 $82.88 $84.00 $82.60 $83.20 $80.62 23,007
2021-10-19 $83.13 $83.23 $82.54 $83.13 $80.55 15,437
2021-10-18 $83.83 $83.83 $83.06 $83.09 $80.51 14,753
2021-10-15 $84.69 $84.95 $83.39 $83.72 $81.12 22,142
2021-10-14 $83.78 $84.40 $83.12 $83.99 $81.39 13,329
2021-10-13 $82.85 $83.50 $82.85 $83.24 $80.66 16,214
2021-10-12 $83.23 $84.38 $83.12 $83.65 $81.06 23,292
2021-10-11 $82.73 $84.52 $82.57 $83.44 $80.85 14,853
2021-10-08 $83.18 $83.49 $82.59 $82.85 $80.28 22,262
2021-10-07 $83.28 $84.20 $82.61 $82.75 $80.18 25,921
2021-10-06 $82.67 $83.28 $81.91 $83.01 $80.44 17,509
2021-10-05 $83.28 $84.65 $82.45 $83.27 $80.69 42,392
2021-10-04 $82.45 $83.58 $82.05 $83.37 $80.78 21,148
2021-10-01 $81.91 $83.54 $81.23 $82.23 $79.68 51,647
2021-09-30 $83.04 $83.55 $81.65 $81.72 $79.19 29,020
2021-09-29 $81.35 $82.86 $81.35 $82.62 $80.06 21,187
2021-09-28 $81.48 $82.67 $80.63 $81.32 $78.80 36,292
2021-09-27 $80.94 $82.01 $80.94 $81.90 $79.36 46,909
2021-09-24 $80.42 $81.20 $80.31 $80.91 $78.40 25,075
2021-09-23 $80.63 $81.31 $80.39 $80.88 $78.37 22,501
2021-09-22 $80.61 $81.13 $80.09 $80.68 $78.18 32,194
2021-09-21 $80.48 $81.06 $79.82 $80.23 $77.74 29,010
2021-09-20 $80.53 $81.23 $79.62 $79.88 $77.40 41,108
2021-09-17 $80.87 $81.87 $80.03 $81.55 $79.02 113,949
2021-09-16 $81.04 $81.73 $80.20 $80.76 $78.26 32,685
2021-09-15 $81.05 $81.56 $80.32 $80.80 $78.29 59,829
2021-09-14 $83.15 $83.15 $80.85 $81.12 $78.60 64,544
2021-09-13 $83.81 $84.00 $82.13 $82.94 $80.37 40,543
2021-09-10 $83.09 $85.03 $82.01 $83.65 $81.06 49,032
2021-09-09 $84.25 $84.44 $82.80 $82.80 $80.23 31,884
2021-09-08 $84.02 $84.68 $83.63 $84.17 $81.56 44,076
2021-09-07 $84.44 $84.97 $83.72 $84.03 $81.42 50,304
2021-09-03 $85.04 $85.18 $84.06 $84.25 $81.64 41,141
2021-09-02 $85.14 $85.60 $84.15 $85.32 $82.67 50,213
2021-09-01 $84.88 $84.90 $83.74 $84.70 $82.07 35,258
2021-08-31 $84.01 $84.99 $83.66 $84.99 $82.35 67,903
2021-08-30 $85.99 $85.99 $83.60 $83.74 $81.14 29,548
2021-08-27 $84.79 $86.60 $84.65 $86.06 $83.39 45,097
2021-08-26 $85.83 $85.83 $84.49 $84.50 $81.88 31,758
2021-08-25 $87.65 $88.34 $85.94 $85.96 $83.29 34,243
2021-08-24 $88.61 $89.46 $86.67 $87.34 $84.63 37,138
2021-08-23 $87.70 $89.33 $86.50 $88.79 $86.04 167,648
2021-08-20 $85.69 $88.16 $85.69 $87.55 $84.84 59,828
2021-08-19 $87.91 $88.41 $84.11 $86.18 $83.51 51,107
2021-08-18 $87.74 $88.70 $87.66 $87.92 $85.19 24,143
2021-08-17 $88.56 $88.56 $87.64 $88.05 $85.32 37,705
2021-08-16 $88.87 $89.31 $88.24 $88.61 $85.86 34,332
2021-08-13 $88.15 $88.79 $87.25 $88.68 $85.93 25,263
2021-08-12 $88.00 $88.40 $87.73 $87.90 $85.17 16,579
2021-08-11 $88.68 $88.93 $88.05 $88.05 $85.32 21,642
2021-08-10 $87.95 $88.71 $87.80 $88.36 $85.62 22,552
2021-08-09 $86.66 $88.92 $86.00 $87.90 $85.17 39,281
2021-08-06 $92.16 $93.12 $92.00 $92.43 $86.61 59,000
2021-08-05 $91.48 $91.84 $90.74 $91.39 $85.63 29,937
2021-08-04 $92.00 $92.70 $90.53 $91.34 $85.59 34,626
2021-08-03 $92.23 $93.30 $91.92 $92.46 $86.64 73,188
2021-08-02 $92.56 $93.34 $91.78 $91.78 $86.00 40,744
2021-07-30 $92.07 $92.78 $91.70 $92.36 $86.54 26,358
2021-07-29 $92.15 $92.26 $91.54 $91.96 $86.17 18,017
2021-07-28 $91.52 $91.98 $90.60 $91.95 $86.16 61,970
2021-07-27 $91.96 $92.73 $91.01 $91.64 $85.87 21,386
2021-07-26 $91.32 $92.90 $91.32 $91.76 $85.98 20,045
2021-07-23 $91.66 $91.87 $90.94 $91.44 $85.68 18,686
2021-07-22 $91.29 $91.29 $90.20 $90.59 $84.88 20,523
2021-07-21 $92.67 $92.92 $91.28 $91.40 $85.64 23,330
2021-07-20 $92.18 $93.74 $91.43 $92.04 $86.24 60,355
2021-07-19 $91.57 $92.00 $90.09 $90.95 $85.22 26,087
2021-07-16 $90.01 $92.50 $90.01 $91.92 $86.13 51,369
2021-07-15 $88.56 $90.21 $88.56 $89.92 $84.26 20,917
2021-07-14 $88.31 $89.32 $88.31 $88.69 $83.10 20,463
2021-07-13 $88.61 $89.25 $87.35 $87.80 $82.27 34,664
2021-07-12 $91.21 $91.21 $88.00 $88.61 $83.03 21,393
2021-07-09 $87.79 $91.43 $87.79 $89.63 $83.98 51,164
2021-07-08 $85.11 $86.84 $85.04 $86.49 $81.04 36,703
2021-07-07 $86.30 $87.05 $85.54 $86.41 $80.97 39,660
2021-07-06 $87.68 $87.68 $85.45 $86.65 $81.19 23,609
2021-07-02 $88.77 $88.77 $87.31 $87.59 $82.07 19,596
2021-07-01 $88.92 $88.92 $87.32 $88.57 $82.99 20,021
2021-06-30 $87.99 $89.07 $87.99 $88.57 $82.99 27,330
2021-06-29 $87.84 $88.04 $87.10 $87.83 $82.30 21,329
2021-06-28 $87.74 $88.55 $87.28 $87.73 $82.20 28,860
2021-06-25 $88.62 $88.90 $87.57 $88.15 $82.60 159,624
2021-06-24 $87.26 $88.40 $87.03 $88.40 $82.83 21,317
2021-06-23 $89.19 $89.19 $87.31 $87.97 $82.43 34,933
2021-06-22 $91.41 $91.41 $88.87 $89.29 $83.67 23,331
2021-06-21 $89.88 $90.53 $89.13 $89.84 $84.18 20,864
2021-06-18 $92.58 $92.58 $89.31 $89.32 $83.69 75,782
2021-06-17 $92.17 $93.82 $91.07 $92.55 $86.72 39,297
2021-06-16 $92.02 $92.73 $91.40 $92.28 $86.47 32,080
2021-06-15 $92.39 $92.95 $91.11 $92.29 $86.48 31,322
2021-06-14 $91.41 $93.19 $91.15 $92.09 $86.29 27,806
2021-06-11 $91.13 $91.75 $90.56 $91.40 $85.64 20,877
2021-06-10 $90.80 $91.56 $90.75 $90.96 $85.23 21,285
2021-06-09 $91.53 $91.53 $90.02 $90.38 $84.69 29,385
2021-06-08 $92.29 $92.79 $91.57 $91.75 $85.97 15,603
2021-06-07 $92.18 $92.36 $91.53 $92.19 $86.38 21,951
2021-06-04 $91.80 $92.70 $91.01 $92.02 $86.22 17,760
2021-06-03 $92.94 $93.34 $91.11 $91.79 $86.01 29,444
2021-06-02 $94.97 $94.97 $92.28 $93.04 $87.18 27,300
2021-06-01 $93.30 $94.49 $90.21 $94.42 $88.47 40,672
2021-05-28 $92.34 $93.58 $91.54 $93.31 $87.43 25,241
2021-05-27 $92.24 $92.56 $92.00 $92.00 $86.21 25,786
2021-05-26 $91.29 $92.63 $90.57 $91.92 $86.13 29,070
2021-05-25 $91.71 $91.89 $90.45 $91.30 $85.55 27,636
2021-05-24 $92.09 $92.17 $91.04 $91.87 $86.08 19,604
2021-05-21 $93.11 $93.43 $91.31 $91.82 $86.04 43,619
2021-05-20 $91.74 $92.69 $91.33 $92.55 $86.72 17,176
2021-05-19 $90.46 $92.08 $89.75 $91.85 $86.06 25,414
2021-05-18 $90.85 $92.34 $89.55 $90.79 $85.07 29,025
2021-05-17 $92.16 $92.43 $90.28 $90.83 $85.11 23,530
2021-05-14 $93.03 $93.03 $91.76 $92.79 $86.95 21,696
2021-05-13 $89.87 $93.52 $89.87 $92.98 $87.12 30,906
2021-05-12 $90.20 $91.91 $89.29 $90.13 $84.45 24,345
2021-05-11 $90.77 $91.73 $90.10 $90.57 $84.87 17,593
2021-05-10 $91.79 $92.15 $90.67 $91.17 $85.43 30,769
2021-05-07 $91.00 $92.50 $90.23 $91.34 $85.59 17,345
2021-05-06 $90.90 $91.94 $90.82 $91.10 $85.36 27,044
2021-05-05 $90.21 $90.98 $88.93 $90.52 $84.82 16,716
2021-05-04 $91.35 $91.35 $90.11 $90.35 $84.66 21,555
2021-05-03 $88.49 $92.07 $88.49 $91.31 $85.56 60,623
2021-04-30 $88.93 $89.74 $87.02 $87.90 $82.36 55,284
2021-04-29 $89.02 $91.19 $87.08 $89.54 $83.90 35,087
2021-04-28 $88.66 $90.49 $86.96 $88.17 $82.62 48,691
2021-04-27 $89.81 $89.87 $87.95 $88.89 $83.29 30,869
2021-04-26 $93.25 $93.84 $88.89 $89.68 $84.03 39,907
2021-04-23 $92.60 $93.81 $91.36 $92.78 $86.94 39,106
2021-04-22 $93.77 $93.98 $92.07 $92.20 $86.39 19,721
2021-04-21 $92.52 $93.78 $91.62 $93.27 $87.40 29,100
2021-04-20 $91.60 $92.55 $90.95 $92.37 $86.55 37,872
2021-04-19 $92.90 $92.90 $91.27 $92.19 $86.38 24,765
2021-04-16 $91.93 $93.10 $91.12 $92.65 $86.81 21,201
2021-04-15 $91.43 $91.77 $90.84 $91.41 $85.65 22,320
2021-04-14 $91.32 $91.61 $90.58 $91.57 $85.80 20,210
2021-04-13 $90.75 $91.74 $89.93 $91.17 $85.43 25,049
2021-04-12 $90.07 $91.12 $90.07 $90.58 $84.87 22,943
2021-04-09 $90.49 $90.51 $89.05 $89.98 $84.31 24,719
2021-04-08 $89.70 $90.73 $89.02 $90.48 $84.78 25,166
2021-04-07 $90.60 $90.60 $89.39 $89.81 $84.15 31,974
2021-04-06 $91.13 $91.95 $90.37 $90.73 $85.02 26,962
2021-04-05 $90.67 $91.62 $90.63 $91.45 $85.69 27,692
2021-04-01 $90.08 $90.71 $88.92 $90.42 $84.72 44,108
2021-03-31 $91.38 $91.38 $89.55 $90.37 $84.68 49,353
2021-03-30 $91.41 $91.93 $90.94 $91.53 $85.76 44,817
2021-03-29 $90.54 $91.93 $90.54 $91.21 $85.46 48,790
2021-03-26 $89.99 $90.96 $89.01 $90.69 $84.98 37,252
2021-03-25 $87.54 $89.74 $87.00 $89.10 $83.49 52,215
2021-03-24 $89.03 $89.80 $87.82 $87.82 $82.29 29,001
2021-03-23 $88.40 $89.94 $88.07 $89.14 $83.53 50,779
2021-03-22 $89.75 $91.02 $88.44 $88.70 $83.11 61,204
2021-03-19 $89.95 $91.14 $89.04 $90.12 $84.44 102,072
2021-03-18 $89.82 $90.88 $88.97 $89.52 $83.88 40,710
2021-03-17 $91.78 $91.78 $89.14 $89.62 $83.97 47,448
2021-03-16 $92.14 $92.36 $90.74 $91.40 $85.64 29,571
2021-03-15 $91.32 $91.90 $90.09 $91.90 $86.11 41,887
2021-03-12 $90.81 $92.00 $90.13 $91.62 $85.85 52,059
2021-03-11 $91.20 $91.27 $89.89 $90.84 $85.12 48,783
2021-03-10 $90.48 $91.53 $89.80 $91.43 $85.67 66,476
2021-03-09 $91.23 $91.88 $89.70 $90.14 $84.46 61,417
2021-03-08 $90.09 $91.18 $89.06 $91.05 $85.31 68,847
2021-03-05 $88.40 $90.25 $86.62 $89.92 $84.26 66,632
2021-03-04 $88.36 $90.00 $86.98 $87.56 $82.04 52,873
2021-03-03 $86.64 $88.94 $86.06 $88.10 $82.55 46,213
2021-03-02 $88.27 $88.27 $86.41 $86.59 $81.14 45,853
2021-03-01 $86.54 $89.08 $86.54 $88.34 $82.78 52,020
2021-02-26 $88.20 $88.20 $86.46 $86.46 $81.01 67,426
2021-02-25 $88.94 $90.23 $87.32 $87.44 $81.93 81,806
2021-02-24 $90.51 $92.25 $90.46 $92.14 $83.94 62,418
2021-02-23 $91.95 $93.45 $90.01 $90.70 $82.62 65,498
2021-02-22 $90.53 $92.13 $88.92 $92.13 $83.93 49,381
2021-02-19 $91.81 $92.07 $89.52 $90.08 $82.06 65,621
2021-02-18 $91.09 $92.40 $91.09 $91.76 $83.59 45,414
2021-02-17 $90.18 $91.57 $90.01 $90.97 $82.87 43,783
2021-02-16 $91.49 $93.00 $89.48 $90.43 $82.38 46,151
2021-02-12 $93.46 $93.46 $90.17 $90.97 $82.87 42,344
2021-02-11 $90.91 $93.40 $90.70 $93.37 $85.06 83,864
2021-02-10 $90.08 $91.16 $89.16 $91.13 $83.02 56,565
2021-02-09 $88.91 $90.76 $88.80 $89.83 $81.83 55,409
2021-02-08 $86.89 $89.29 $86.89 $88.75 $80.85 77,696
2021-02-05 $86.66 $86.88 $84.93 $86.88 $79.14 60,284
2021-02-04 $83.79 $86.23 $83.65 $86.00 $78.34 96,030
2021-02-03 $84.15 $84.15 $82.52 $83.47 $76.04 74,285
2021-02-02 $82.68 $84.13 $81.25 $83.94 $76.47 67,657
2021-02-01 $80.57 $82.48 $80.27 $82.15 $74.84 63,499
2021-01-29 $83.00 $83.00 $80.01 $80.43 $73.27 79,722
2021-01-28 $82.29 $86.82 $79.02 $82.86 $75.48 102,579
2021-01-27 $80.50 $82.18 $77.52 $78.57 $71.57 88,851
2021-01-26 $81.49 $81.49 $80.50 $81.27 $74.03 109,761
2021-01-25 $78.33 $80.91 $78.33 $80.81 $73.62 108,477
2021-01-22 $78.32 $79.21 $77.94 $78.47 $71.48 87,703
2021-01-21 $79.03 $80.27 $78.44 $78.66 $71.66 65,729
2021-01-20 $79.26 $79.40 $77.81 $78.66 $71.66 129,324
2021-01-19 $80.37 $80.72 $79.02 $79.08 $72.04 70,297
2021-01-15 $79.97 $80.69 $79.64 $79.64 $72.55 31,258
2021-01-14 $79.59 $80.44 $79.48 $80.23 $73.09 34,034
2021-01-13 $79.87 $80.73 $79.47 $79.56 $72.48 24,576
2021-01-12 $80.83 $81.21 $79.60 $79.81 $72.70 28,209
2021-01-11 $81.59 $82.02 $80.32 $80.70 $73.51 36,047
2021-01-08 $83.31 $84.14 $80.98 $82.33 $75.00 36,381
2021-01-07 $82.76 $83.86 $79.02 $83.32 $75.90 35,966
2021-01-06 $81.04 $83.72 $81.04 $82.59 $75.24 65,066
2021-01-05 $79.93 $81.16 $79.52 $80.78 $73.59 42,350
2021-01-04 $79.31 $80.47 $79.08 $80.22 $73.08 64,386
2020-12-31 $78.90 $79.09 $77.72 $78.86 $71.84 29,432
2020-12-30 $79.48 $79.48 $78.53 $78.90 $71.88 22,936
2020-12-29 $79.59 $79.59 $78.41 $79.23 $72.18 41,746
2020-12-28 $79.21 $79.94 $78.37 $79.66 $72.57 37,685
2020-12-24 $77.24 $78.95 $76.90 $78.63 $71.63 36,584
2020-12-23 $75.61 $76.84 $74.86 $76.66 $69.83 61,572
2020-12-22 $75.54 $76.59 $74.97 $75.37 $68.66 49,482
2020-12-21 $77.18 $77.40 $75.02 $75.71 $68.97 50,296
2020-12-18 $78.55 $78.94 $77.19 $77.76 $70.84 381,352
2020-12-17 $78.85 $79.55 $78.05 $78.33 $71.36 56,557
2020-12-16 $78.31 $79.42 $77.51 $78.49 $71.50 69,118
2020-12-15 $77.46 $78.37 $77.18 $78.13 $71.17 62,040
2020-12-14 $77.50 $78.55 $76.69 $76.93 $70.08 68,920
2020-12-11 $75.94 $77.08 $75.94 $76.96 $70.11 31,261
2020-12-10 $76.29 $76.79 $75.46 $76.12 $69.34 58,170
2020-12-09 $76.55 $76.98 $75.88 $76.83 $69.99 32,333
2020-12-08 $76.16 $77.13 $75.26 $76.46 $69.65 44,741
2020-12-07 $75.94 $76.67 $73.56 $76.14 $69.36 49,469
2020-12-04 $74.29 $76.42 $74.29 $76.25 $69.46 43,710
2020-12-03 $73.80 $74.97 $73.59 $74.64 $67.99 38,575
2020-12-02 $74.20 $74.46 $73.33 $73.59 $67.04 39,859
2020-12-01 $74.81 $74.81 $73.63 $74.65 $68.00 59,587
2020-11-30 $74.35 $75.09 $73.21 $74.21 $67.60 69,501
2020-11-27 $74.70 $75.11 $73.28 $74.87 $68.20 22,543
2020-11-25 $76.32 $76.32 $74.63 $74.63 $67.99 53,767
2020-11-24 $76.00 $77.12 $75.28 $76.21 $69.42 57,268
2020-11-23 $75.54 $75.85 $74.62 $75.21 $68.51 57,205
2020-11-20 $75.07 $75.99 $74.74 $75.65 $68.91 84,766
2020-11-19 $75.89 $75.90 $74.70 $75.72 $68.98 45,621
2020-11-18 $76.76 $77.58 $75.51 $76.25 $69.46 49,763
2020-11-17 $77.50 $77.73 $75.61 $76.22 $69.43 71,374
2020-11-16 $77.74 $77.74 $76.69 $77.55 $70.65 49,887
2020-11-13 $76.13 $77.13 $75.04 $76.59 $69.77 34,659
2020-11-12 $76.65 $76.81 $74.51 $75.99 $69.22 37,034
2020-11-11 $76.05 $77.02 $75.31 $76.74 $69.91 43,923
2020-11-10 $75.03 $77.38 $74.86 $76.12 $69.34 74,281
2020-11-09 $78.18 $78.18 $74.86 $74.86 $68.19 59,343
2020-11-06 $74.85 $75.90 $73.84 $74.15 $67.55 45,112
2020-11-05 $74.79 $75.92 $74.14 $74.55 $67.91 34,536
2020-11-04 $75.00 $75.62 $73.75 $74.49 $67.86 29,473
2020-11-03 $73.62 $75.28 $73.62 $75.03 $68.35 47,792
2020-11-02 $73.50 $74.07 $72.49 $73.09 $66.58 47,079
2020-10-30 $73.35 $73.86 $72.38 $72.76 $66.28 33,885
2020-10-29 $72.13 $74.00 $71.00 $73.50 $66.96 65,788
2020-10-28 $74.02 $74.98 $72.23 $72.39 $65.94 50,770
2020-10-27 $77.90 $77.96 $74.51 $74.59 $67.95 42,179
2020-10-26 $75.88 $76.77 $74.84 $75.20 $68.50 49,254
2020-10-23 $76.73 $76.93 $76.05 $76.36 $69.56 34,463
2020-10-22 $76.39 $76.94 $75.71 $76.25 $69.46 43,192
2020-10-21 $75.34 $76.16 $75.31 $76.01 $69.24 44,201
2020-10-20 $76.02 $76.02 $75.00 $75.46 $68.74 30,064
2020-10-19 $76.89 $77.23 $75.75 $75.92 $69.16 60,843
2020-10-16 $76.09 $77.00 $75.79 $76.50 $69.69 42,656
2020-10-15 $75.50 $76.95 $74.87 $76.33 $69.53 39,601
2020-10-14 $76.45 $76.58 $75.57 $75.61 $68.88 31,836
2020-10-13 $76.85 $77.18 $76.00 $76.66 $69.83 52,306
2020-10-12 $77.01 $77.81 $76.96 $77.24 $70.36 32,559
2020-10-09 $76.75 $77.43 $76.23 $76.89 $70.04 36,330
2020-10-08 $76.55 $77.68 $76.10 $76.65 $69.83 50,781
2020-10-07 $77.04 $77.04 $75.83 $76.13 $69.35 42,968
2020-10-06 $76.98 $77.78 $76.25 $76.67 $69.84 55,642
2020-10-05 $75.98 $76.82 $75.91 $76.48 $69.67 31,689
2020-10-02 $74.92 $76.43 $73.78 $75.79 $69.04 51,603
2020-10-01 $75.35 $76.47 $75.01 $75.55 $68.82 47,154
2020-09-30 $75.58 $76.22 $74.90 $75.38 $68.67 45,421
2020-09-29 $75.05 $75.39 $74.56 $75.10 $68.41 28,004
2020-09-28 $74.46 $75.37 $74.46 $74.84 $68.18 61,543
2020-09-25 $73.26 $74.99 $73.26 $74.06 $67.47 34,726
2020-09-24 $71.76 $74.67 $71.50 $73.80 $67.23 57,450
2020-09-23 $74.18 $75.39 $71.56 $71.56 $65.19 87,660
2020-09-22 $74.88 $75.01 $73.66 $74.16 $67.56 63,958
2020-09-21 $74.99 $75.50 $72.75 $74.49 $67.86 82,043
2020-09-18 $76.19 $76.49 $75.28 $75.63 $68.90 230,485
2020-09-17 $75.11 $75.61 $74.44 $75.41 $68.70 68,887
2020-09-16 $76.28 $76.75 $75.47 $75.62 $68.89 80,925
2020-09-15 $76.66 $77.12 $76.21 $76.46 $69.65 52,781
2020-09-14 $76.94 $78.72 $76.11 $76.33 $69.53 54,006
2020-09-11 $77.19 $77.20 $75.92 $76.68 $69.85 39,977
2020-09-10 $76.74 $77.41 $76.39 $76.92 $70.07 63,593
2020-09-09 $78.70 $79.37 $76.01 $77.02 $70.16 108,310
2020-09-08 $80.65 $80.65 $78.16 $78.48 $71.49 62,760
2020-09-04 $81.60 $82.11 $79.44 $80.70 $73.51 84,749
2020-09-03 $80.61 $80.70 $78.59 $79.34 $72.28 61,668
2020-09-02 $78.74 $80.53 $78.73 $80.46 $73.30 57,299
2020-09-01 $79.65 $79.75 $77.68 $78.90 $71.88 97,812
2020-08-31 $81.10 $81.10 $79.54 $79.64 $72.55 61,949
2020-08-28 $80.78 $81.45 $79.60 $81.16 $73.93 87,670
2020-08-27 $80.98 $81.49 $80.20 $80.70 $73.51 52,064
2020-08-26 $82.16 $83.32 $80.46 $80.58 $73.41 46,470
2020-08-25 $83.44 $83.81 $82.38 $82.67 $75.31 41,329
2020-08-24 $83.69 $84.00 $81.46 $83.54 $76.10 62,034
2020-08-21 $83.06 $85.16 $82.77 $83.36 $75.94 109,887
2020-08-20 $88.25 $89.23 $81.01 $81.67 $74.40 100,362
2020-08-19 $90.58 $91.35 $90.11 $90.14 $82.11 42,326
2020-08-18 $89.47 $90.46 $88.39 $90.33 $82.29 37,646
2020-08-17 $89.17 $90.66 $89.17 $89.56 $81.59 28,623
2020-08-14 $89.60 $90.38 $89.08 $89.29 $81.34 42,151
2020-08-13 $90.62 $91.17 $90.01 $90.01 $82.00 27,394
2020-08-12 $90.20 $91.20 $90.06 $90.80 $82.72 56,156
2020-08-11 $91.36 $91.36 $89.07 $89.46 $81.50 51,899
2020-08-10 $88.97 $91.63 $88.78 $90.90 $82.81 82,934
2020-08-07 $87.21 $89.47 $87.21 $89.24 $81.29 50,976
2020-08-06 $88.54 $88.93 $86.53 $87.21 $79.45 87,145
2020-08-05 $91.33 $92.37 $90.59 $91.25 $80.81 86,532
2020-08-04 $89.25 $91.13 $88.53 $90.76 $80.38 65,217
2020-08-03 $88.42 $89.36 $88.17 $89.33 $79.11 54,227
2020-07-31 $87.97 $88.76 $86.41 $88.17 $78.08 70,719
2020-07-30 $88.09 $88.30 $86.81 $87.93 $77.87 41,076
2020-07-29 $88.69 $90.16 $87.79 $88.78 $78.62 56,485
2020-07-28 $87.84 $89.58 $87.49 $88.44 $78.32 53,167
2020-07-27 $86.17 $88.05 $85.90 $87.87 $77.82 94,145
2020-07-24 $87.61 $87.61 $85.51 $86.04 $76.20 54,987
2020-07-23 $87.63 $88.17 $87.34 $87.59 $77.57 43,272
2020-07-22 $89.38 $89.53 $86.44 $87.42 $77.42 35,095
2020-07-21 $87.56 $91.10 $87.56 $89.82 $79.54 64,452
2020-07-20 $88.31 $88.31 $86.22 $86.94 $76.99 35,470
2020-07-17 $88.98 $89.30 $88.22 $88.32 $78.21 39,894
2020-07-16 $89.84 $90.85 $88.78 $88.93 $78.75 61,983
2020-07-15 $90.64 $92.51 $89.90 $89.90 $79.61 49,217
2020-07-14 $88.00 $90.87 $88.00 $89.97 $79.68 63,718
2020-07-13 $87.82 $88.20 $86.71 $87.82 $77.77 47,626
2020-07-10 $81.56 $87.64 $81.56 $86.90 $76.96 77,970
2020-07-09 $83.28 $83.28 $81.12 $81.97 $72.59 52,470
2020-07-08 $84.28 $84.28 $82.52 $83.25 $73.72 37,431
2020-07-07 $83.61 $84.95 $83.04 $83.80 $74.21 48,864
2020-07-06 $85.35 $85.73 $83.78 $83.93 $74.33 50,380
2020-07-02 $84.99 $85.78 $84.03 $84.43 $74.77 31,409
2020-07-01 $85.51 $85.66 $83.93 $84.27 $74.63 44,181
2020-06-30 $82.96 $85.50 $82.96 $85.33 $75.57 144,841
2020-06-29 $82.38 $83.62 $82.07 $83.43 $73.88 61,161
2020-06-26 $82.45 $83.24 $81.49 $81.90 $72.53 158,747
2020-06-25 $82.05 $82.81 $81.33 $82.62 $73.17 85,991
2020-06-24 $82.16 $83.13 $81.64 $82.09 $72.70 67,266
2020-06-23 $83.39 $83.39 $81.81 $82.53 $73.09 60,859
2020-06-22 $82.09 $83.25 $81.68 $82.90 $73.41 54,371
2020-06-19 $83.77 $83.77 $82.29 $82.29 $72.87 94,296
2020-06-18 $83.47 $84.08 $82.55 $83.19 $73.67 40,477
2020-06-17 $84.62 $84.69 $83.05 $83.89 $74.29 64,191
2020-06-16 $85.98 $85.98 $83.99 $84.18 $74.55 82,715
2020-06-15 $81.69 $85.38 $81.21 $84.67 $74.98 66,453
2020-06-12 $84.07 $84.13 $81.78 $82.34 $72.92 88,855
2020-06-11 $82.96 $84.14 $82.32 $82.54 $73.10 52,456
2020-06-10 $84.88 $86.76 $83.65 $84.39 $74.73 62,857
2020-06-09 $87.58 $88.03 $85.52 $85.81 $75.99 43,168
2020-06-08 $86.67 $88.87 $86.25 $88.33 $78.22 48,999
2020-06-05 $86.02 $87.26 $85.39 $86.15 $76.29 56,349
2020-06-04 $82.84 $85.63 $82.84 $85.02 $75.29 45,470
2020-06-03 $84.95 $85.73 $83.20 $83.20 $73.68 51,182
2020-06-02 $85.16 $87.25 $83.54 $84.11 $74.49 59,197
2020-06-01 $86.82 $88.11 $85.20 $85.20 $75.45 83,156
2020-05-29 $86.05 $87.32 $84.51 $86.94 $76.99 58,526
2020-05-28 $87.20 $88.94 $86.06 $86.10 $76.25 51,667
2020-05-27 $85.66 $87.28 $84.75 $87.28 $77.29 59,935
2020-05-26 $86.60 $86.60 $85.06 $85.55 $75.76 42,299
2020-05-22 $84.33 $85.90 $84.33 $85.59 $74.92 37,533
2020-05-21 $83.98 $85.03 $83.13 $84.62 $74.07 43,002
2020-05-20 $85.06 $85.41 $83.72 $84.02 $73.55 47,377
2020-05-19 $86.56 $88.66 $84.43 $84.51 $73.98 62,161
2020-05-18 $82.95 $86.93 $82.12 $86.41 $75.64 92,894
2020-05-15 $82.45 $83.65 $81.68 $81.96 $71.74 281,298
2020-05-14 $85.64 $85.95 $82.10 $82.69 $72.38 62,300
2020-05-13 $89.79 $90.30 $85.71 $86.08 $75.35 78,393
2020-05-12 $89.02 $91.04 $87.74 $90.06 $78.83 89,939
2020-05-11 $89.15 $91.04 $88.45 $88.75 $77.69 69,532
2020-05-08 $88.54 $90.65 $88.54 $89.74 $78.55 60,635
2020-05-07 $88.22 $89.26 $86.97 $87.71 $76.78 99,722
2020-05-06 $88.80 $90.02 $86.32 $87.02 $76.17 78,402
2020-05-05 $86.82 $89.76 $86.82 $88.15 $77.16 136,048
2020-05-04 $83.55 $86.95 $82.00 $86.20 $75.45 133,657
2020-05-01 $81.31 $83.19 $80.36 $83.03 $72.68 78,996
2020-04-30 $85.20 $86.73 $78.02 $82.13 $71.89 137,716
2020-04-29 $86.95 $86.95 $83.10 $84.79 $74.22 116,578
2020-04-28 $85.31 $87.04 $84.23 $85.09 $74.48 102,247
2020-04-27 $83.83 $85.41 $82.86 $83.95 $73.49 85,033
2020-04-24 $84.89 $85.07 $82.50 $83.11 $72.75 58,082
2020-04-23 $86.54 $86.92 $83.01 $83.96 $73.49 71,707
2020-04-22 $87.95 $88.18 $85.98 $86.25 $75.50 65,010
2020-04-21 $86.90 $89.09 $85.61 $86.47 $75.69 68,838
2020-04-20 $85.94 $88.54 $85.94 $87.69 $76.76 50,446
2020-04-17 $89.80 $90.00 $87.65 $87.66 $76.73 82,964
2020-04-16 $84.59 $87.29 $84.01 $87.28 $76.40 64,860
2020-04-15 $83.00 $85.17 $83.00 $83.81 $73.36 53,189
2020-04-14 $84.44 $84.99 $82.91 $83.97 $73.50 77,380
2020-04-13 $84.22 $84.41 $82.16 $82.59 $72.29 42,918
2020-04-09 $83.24 $85.22 $82.78 $84.22 $73.72 102,264
2020-04-08 $86.41 $87.81 $81.11 $82.75 $72.43 187,697
2020-04-07 $90.36 $90.36 $83.83 $86.34 $75.58 138,315
2020-04-06 $86.58 $88.78 $84.25 $88.33 $77.32 83,507
2020-04-03 $81.00 $84.93 $80.75 $84.23 $73.73 82,498
2020-04-02 $80.23 $83.88 $79.84 $81.82 $71.62 60,854
2020-04-01 $88.88 $89.60 $80.88 $81.09 $70.98 98,182
2020-03-31 $85.43 $89.47 $84.65 $89.40 $78.26 178,539
2020-03-30 $76.09 $84.98 $76.09 $84.79 $74.22 89,316
2020-03-27 $74.70 $77.76 $73.21 $75.10 $65.74 96,986
2020-03-26 $75.22 $79.24 $75.22 $76.99 $67.39 83,325
2020-03-25 $78.47 $78.49 $74.68 $74.95 $65.61 163,946
2020-03-24 $78.15 $79.67 $73.46 $77.70 $68.01 91,457
2020-03-23 $75.00 $76.21 $72.27 $75.46 $66.05 121,184
2020-03-20 $73.94 $76.12 $70.71 $75.04 $65.69 108,926
2020-03-19 $71.54 $74.69 $68.18 $73.90 $64.69 139,847
2020-03-18 $72.21 $74.15 $67.47 $71.86 $62.90 102,598
2020-03-17 $71.45 $77.56 $71.38 $76.37 $66.85 101,949
2020-03-16 $68.20 $73.37 $68.20 $71.34 $62.45 128,085
2020-03-13 $72.09 $74.32 $69.10 $74.00 $64.78 130,808
2020-03-12 $70.35 $70.35 $66.35 $69.04 $60.43 175,558
2020-03-11 $71.97 $73.19 $69.74 $72.52 $63.48 95,495
2020-03-10 $74.19 $74.64 $71.10 $72.99 $63.89 137,782
2020-03-09 $75.81 $77.81 $72.40 $73.32 $64.18 145,234
2020-03-06 $75.88 $78.40 $75.37 $78.24 $68.49 63,066
2020-03-05 $77.56 $78.27 $76.39 $77.05 $67.45 65,225
2020-03-04 $77.92 $78.48 $76.64 $78.25 $68.50 83,054
2020-03-03 $74.92 $78.33 $74.92 $77.01 $67.41 97,810
2020-03-02 $72.51 $75.55 $71.38 $75.25 $65.87 100,927
2020-02-28 $73.69 $73.95 $67.07 $70.19 $61.44 353,648
2020-02-27 $74.18 $76.10 $73.74 $75.05 $65.69 93,346
2020-02-26 $76.03 $77.13 $74.33 $74.97 $65.62 98,655
2020-02-25 $78.03 $78.04 $75.14 $75.81 $66.36 53,540
2020-02-24 $78.27 $78.56 $77.07 $77.97 $68.25 28,595
2020-02-21 $79.31 $79.98 $78.86 $79.18 $69.31 28,162
2020-02-20 $79.25 $79.59 $78.57 $79.27 $69.39 77,649
2020-02-19 $78.55 $80.08 $78.26 $79.25 $69.37 32,715
2020-02-18 $79.96 $80.30 $78.44 $78.66 $68.85 41,279
2020-02-14 $79.11 $80.89 $79.11 $79.99 $70.02 81,705
2020-02-13 $78.72 $79.41 $78.02 $79.34 $69.45 37,138
2020-02-12 $79.74 $80.48 $78.73 $78.75 $68.93 58,870
2020-02-11 $77.81 $80.88 $77.81 $79.74 $69.80 89,030
2020-02-10 $77.25 $78.47 $76.38 $77.70 $68.01 207,107
2020-02-07 $79.04 $79.53 $77.13 $77.18 $67.56 41,405
2020-02-06 $79.49 $80.39 $79.07 $79.16 $69.29 97,075
2020-02-05 $81.63 $81.63 $79.62 $79.73 $69.79 87,197
2020-02-04 $81.63 $82.29 $81.09 $81.20 $71.08 119,404
2020-02-03 $84.64 $84.64 $81.02 $81.19 $71.07 97,255
2020-01-31 $87.57 $88.31 $83.94 $84.30 $73.79 95,187
2020-01-30 $87.44 $94.30 $86.02 $87.20 $76.33 177,039
2020-01-29 $84.04 $84.15 $82.55 $83.64 $73.21 64,979
2020-01-28 $84.99 $85.01 $83.58 $83.88 $73.42 86,228
2020-01-27 $85.80 $86.26 $84.87 $84.94 $74.35 68,322
2020-01-24 $87.81 $87.81 $85.69 $86.42 $75.65 49,690
2020-01-23 $86.80 $87.87 $86.44 $87.58 $76.66 109,918
2020-01-22 $90.41 $90.41 $86.69 $86.69 $75.88 66,233
2020-01-21 $90.25 $90.89 $89.79 $90.32 $79.06 65,134
2020-01-17 $89.92 $90.78 $89.39 $90.49 $79.21 67,017
2020-01-16 $89.46 $90.80 $88.91 $89.73 $78.54 80,431
2020-01-15 $87.93 $89.54 $87.85 $89.26 $78.13 97,889
2020-01-14 $88.49 $89.83 $87.88 $88.02 $77.05 70,083
2020-01-13 $87.92 $88.97 $87.75 $88.77 $77.70 117,673
2020-01-10 $89.00 $89.60 $87.59 $87.62 $76.70 92,818
2020-01-09 $88.95 $89.78 $88.10 $88.83 $77.76 138,216
2020-01-08 $88.64 $89.72 $88.34 $88.76 $77.70 80,217
2020-01-07 $88.88 $90.13 $88.43 $88.91 $77.83 53,886
2020-01-06 $89.30 $90.14 $88.64 $89.00 $77.91 69,975
2020-01-03 $88.18 $90.58 $87.34 $89.49 $78.33 104,375
2020-01-02 $91.30 $91.62 $88.99 $89.01 $77.91 52,460
2019-12-31 $91.69 $92.78 $91.01 $91.28 $79.90 106,134
2019-12-30 $91.52 $92.04 $90.58 $91.62 $80.20 85,393
2019-12-27 $92.11 $92.11 $90.53 $91.48 $80.08 41,000
2019-12-26 $93.53 $93.78 $91.59 $91.65 $80.23 62,694
2019-12-24 $93.78 $94.20 $93.46 $93.57 $81.91 12,052
2019-12-23 $93.65 $93.93 $92.17 $93.76 $82.07 54,543
2019-12-20 $93.40 $93.99 $92.51 $93.65 $81.98 248,736
2019-12-19 $93.04 $93.99 $92.28 $93.60 $81.93 61,215
2019-12-18 $92.11 $94.04 $91.73 $93.01 $81.42 103,096
2019-12-17 $91.43 $92.12 $91.16 $91.79 $80.35 114,148
2019-12-16 $92.38 $92.97 $91.07 $91.94 $80.48 74,768
2019-12-13 $93.09 $94.04 $92.22 $92.48 $80.95 54,666
2019-12-12 $95.39 $96.09 $93.52 $93.57 $81.91 69,400
2019-12-11 $97.53 $97.53 $95.25 $95.49 $83.59 114,085
2019-12-10 $98.04 $98.84 $96.96 $97.35 $85.22 124,287
2019-12-09 $97.99 $98.56 $97.50 $98.40 $86.13 88,697
2019-12-06 $98.03 $98.59 $97.67 $98.02 $85.80 136,972
2019-12-05 $97.72 $98.53 $97.52 $97.97 $85.76 67,599
2019-12-04 $98.47 $99.63 $97.76 $97.84 $85.64 60,589
2019-12-03 $97.66 $98.68 $97.19 $98.34 $86.08 103,033
2019-12-02 $97.73 $98.49 $96.95 $97.70 $85.52 83,168
2019-11-29 $98.79 $98.79 $97.00 $97.74 $85.56 26,628
2019-11-27 $99.71 $100.26 $98.43 $98.84 $86.52 83,574
2019-11-26 $99.73 $100.60 $99.28 $99.67 $87.25 79,889
2019-11-25 $98.51 $100.48 $98.05 $99.44 $87.04 48,720
2019-11-22 $100.25 $101.72 $98.76 $100.71 $86.42 46,890
2019-11-21 $101.51 $101.51 $99.74 $100.17 $85.95 44,012
2019-11-20 $102.38 $103.45 $101.56 $101.79 $87.34 52,606
2019-11-19 $102.64 $103.87 $102.32 $102.46 $87.92 78,180
2019-11-18 $100.92 $102.31 $100.92 $102.06 $87.58 37,359
2019-11-15 $100.30 $101.21 $99.73 $100.77 $86.47 54,379
2019-11-14 $99.99 $100.71 $99.51 $99.94 $85.76 111,941
2019-11-13 $100.35 $100.92 $99.44 $100.37 $86.13 37,339
2019-11-12 $100.10 $101.42 $98.88 $100.25 $86.02 56,801
2019-11-11 $100.92 $101.00 $98.88 $99.83 $85.66 82,083
2019-11-08 $102.28 $102.71 $100.43 $101.60 $87.18 87,433
2019-11-07 $102.58 $102.75 $101.36 $102.26 $87.75 103,412
2019-11-06 $102.93 $104.01 $102.32 $102.42 $87.89 68,071
2019-11-05 $103.12 $103.16 $102.07 $102.79 $88.20 96,402
2019-11-04 $104.77 $105.23 $102.69 $102.94 $88.33 97,695
2019-11-01 $106.00 $106.13 $103.40 $104.90 $90.01 86,592
2019-10-31 $105.68 $107.86 $105.15 $106.12 $91.06 126,411
2019-10-30 $102.32 $105.92 $101.97 $104.98 $90.08 105,878
2019-10-29 $99.72 $104.59 $97.51 $101.96 $87.49 175,509
2019-10-28 $93.37 $94.34 $92.31 $92.48 $79.36 106,077
2019-10-25 $94.81 $94.81 $92.58 $93.06 $79.85 79,109
2019-10-24 $95.27 $95.56 $94.39 $95.05 $81.56 64,645
2019-10-23 $95.40 $96.52 $94.57 $95.48 $81.93 63,259
2019-10-22 $95.57 $96.20 $95.00 $95.75 $82.16 54,641
2019-10-21 $95.46 $95.81 $94.72 $95.00 $81.52 82,480
2019-10-18 $96.82 $96.82 $94.29 $94.93 $81.46 92,576
2019-10-17 $94.75 $96.97 $94.60 $96.96 $83.20 93,071
2019-10-16 $93.48 $94.98 $93.48 $94.63 $81.20 65,442
2019-10-15 $93.66 $94.74 $93.36 $93.52 $80.25 47,620
2019-10-14 $92.28 $95.28 $91.68 $93.13 $79.91 85,358
2019-10-11 $93.44 $94.09 $92.35 $92.66 $79.51 71,274
2019-10-10 $92.75 $93.31 $92.32 $92.90 $79.72 56,402
2019-10-09 $94.66 $94.82 $92.72 $92.78 $79.61 64,635
2019-10-08 $94.81 $95.06 $93.31 $94.27 $80.89 72,571
2019-10-07 $95.44 $95.81 $94.44 $94.81 $81.36 93,327
2019-10-04 $96.57 $97.27 $95.23 $95.78 $82.19 69,369
2019-10-03 $97.49 $98.24 $96.37 $96.59 $82.88 133,973
2019-10-02 $96.49 $98.37 $95.60 $98.00 $84.09 159,758
2019-10-01 $97.16 $98.77 $96.58 $97.07 $83.29 157,762
2019-09-30 $97.99 $99.85 $96.49 $96.60 $82.89 206,013
2019-09-27 $95.98 $97.75 $95.26 $97.53 $83.69 81,295
2019-09-26 $96.38 $97.25 $96.27 $96.28 $82.62 68,960
2019-09-25 $95.08 $97.03 $95.08 $95.87 $82.26 102,746
2019-09-24 $94.17 $95.64 $93.72 $95.19 $81.68 83,865
2019-09-23 $93.66 $94.57 $93.16 $93.77 $80.46 62,227
2019-09-20 $94.52 $95.00 $93.55 $93.76 $80.45 105,702
2019-09-19 $94.45 $94.81 $93.69 $94.22 $80.85 101,558
2019-09-18 $95.16 $95.50 $93.44 $94.35 $80.96 102,495
2019-09-17 $95.79 $96.34 $94.77 $95.18 $81.67 104,015
2019-09-16 $94.53 $96.33 $94.32 $95.59 $82.02 111,532
2019-09-13 $94.59 $94.98 $93.53 $94.77 $81.32 98,997
2019-09-12 $94.66 $95.78 $93.96 $94.60 $81.18 145,550
2019-09-11 $92.63 $95.63 $92.63 $94.40 $81.00 115,697
2019-09-10 $93.75 $94.28 $92.17 $92.85 $79.67 184,803
2019-09-09 $94.54 $94.90 $93.50 $93.97 $80.63 112,849
2019-09-06 $95.57 $96.30 $94.39 $94.54 $81.12 79,884
2019-09-05 $94.78 $96.88 $94.23 $95.52 $81.96 162,713
2019-09-04 $93.99 $94.84 $92.78 $94.26 $80.88 107,178
2019-09-03 $92.59 $94.12 $91.70 $93.44 $80.18 145,484
2019-08-30 $92.97 $93.54 $92.48 $92.60 $79.46 61,805
2019-08-29 $93.47 $94.16 $92.25 $92.68 $79.53 78,295
2019-08-28 $89.65 $93.13 $88.99 $92.65 $79.50 151,900
2019-08-27 $89.31 $89.76 $87.32 $89.27 $76.60 147,132
2019-08-26 $86.25 $88.96 $85.05 $88.95 $76.33 192,280
2019-08-23 $88.00 $89.88 $85.71 $86.19 $73.96 208,046
2019-08-22 $85.24 $88.64 $83.13 $88.09 $75.59 367,067
2019-08-21 $81.12 $81.54 $79.60 $80.32 $68.92 76,444
2019-08-20 $81.05 $81.67 $79.99 $80.73 $69.27 77,508
2019-08-19 $81.29 $81.79 $80.36 $80.94 $69.45 82,392
2019-08-16 $80.90 $81.74 $80.49 $80.89 $69.41 66,230
2019-08-15 $79.81 $80.67 $79.25 $80.31 $68.91 71,987
2019-08-14 $80.03 $80.72 $78.88 $79.46 $68.18 59,032
2019-08-13 $79.24 $81.20 $79.24 $81.09 $69.58 42,084
2019-08-12 $79.56 $80.03 $78.51 $79.25 $68.00 65,922
2019-08-09 $80.20 $80.85 $77.50 $79.61 $68.31 37,466
2019-08-08 $79.98 $80.60 $79.04 $80.36 $68.96 67,017
2019-08-07 $79.88 $80.76 $78.87 $79.80 $68.48 101,742
2019-08-06 $81.01 $81.22 $79.91 $80.87 $69.39 46,021
2019-08-05 $83.71 $83.89 $80.32 $81.14 $69.63 62,616
2019-08-02 $85.99 $87.46 $85.19 $86.69 $73.84 52,103
2019-08-01 $87.05 $88.66 $85.87 $86.12 $73.36 58,757
2019-07-31 $87.39 $88.70 $86.00 $86.91 $74.03 78,095
2019-07-30 $85.56 $87.96 $85.01 $87.45 $74.49 88,664
2019-07-29 $85.48 $85.71 $84.19 $85.44 $72.78 52,377
2019-07-26 $84.39 $85.60 $83.95 $85.49 $72.82 44,232
2019-07-25 $85.27 $85.27 $83.52 $84.19 $71.71 38,533
2019-07-24 $84.24 $85.91 $84.24 $85.55 $72.87 39,399
2019-07-23 $84.99 $85.04 $83.66 $84.24 $71.75 45,882
2019-07-22 $85.35 $86.06 $83.84 $84.62 $72.08 28,122
2019-07-19 $85.05 $86.43 $85.05 $85.23 $72.60 59,376
2019-07-18 $81.37 $85.52 $80.80 $85.33 $72.68 132,459
2019-07-17 $80.85 $81.38 $80.62 $81.10 $69.08 88,904
2019-07-16 $80.40 $81.43 $80.40 $80.62 $68.67 81,315
2019-07-15 $81.17 $81.49 $80.02 $80.67 $68.71 69,848
2019-07-12 $81.00 $81.01 $79.56 $80.81 $68.83 89,095
2019-07-11 $79.28 $81.13 $78.62 $80.69 $68.73 69,450
2019-07-10 $81.51 $81.97 $78.59 $78.78 $67.10 84,450
2019-07-09 $81.26 $81.88 $80.87 $81.46 $69.39 86,510
2019-07-08 $80.70 $81.25 $80.32 $81.25 $69.21 80,367
2019-07-05 $80.26 $81.00 $79.13 $80.64 $68.69 70,661
2019-07-03 $79.59 $80.99 $79.59 $80.26 $68.36 68,313
2019-07-02 $79.83 $80.81 $79.18 $79.45 $67.67 70,418
2019-07-01 $79.61 $80.86 $78.35 $79.71 $67.90 62,804
2019-06-28 $79.50 $80.41 $79.21 $79.69 $67.88 119,290
2019-06-27 $78.11 $79.54 $77.45 $79.40 $67.63 39,824
2019-06-26 $78.91 $79.53 $78.01 $78.30 $66.70 41,175
2019-06-25 $79.70 $79.88 $78.24 $78.98 $67.27 42,435
2019-06-24 $79.07 $80.25 $78.99 $79.27 $67.52 51,551
2019-06-21 $79.06 $79.89 $78.43 $79.38 $67.62 72,441
2019-06-20 $79.31 $80.75 $78.42 $79.43 $67.66 49,717
2019-06-19 $77.34 $78.90 $77.34 $78.90 $67.21 22,710
2019-06-18 $78.68 $79.00 $77.48 $77.78 $66.25 44,387
2019-06-17 $79.98 $80.07 $77.88 $78.75 $67.08 55,049
2019-06-14 $80.40 $80.40 $78.36 $79.40 $67.63 36,783
2019-06-13 $82.47 $82.47 $80.26 $80.57 $68.63 43,385
2019-06-12 $79.64 $82.23 $79.64 $81.68 $69.57 75,604
2019-06-11 $79.87 $80.33 $78.48 $79.62 $67.82 73,635
2019-06-10 $79.84 $81.00 $78.51 $79.79 $67.96 74,301
2019-06-07 $79.11 $80.38 $79.11 $80.00 $68.14 40,308
2019-06-06 $78.34 $79.34 $77.33 $79.10 $67.38 59,832
2019-06-05 $77.32 $78.67 $76.89 $78.41 $66.79 40,326
2019-06-04 $76.57 $77.89 $76.04 $77.05 $65.63 106,523
2019-06-03 $76.72 $77.20 $75.27 $76.33 $65.02 59,803
2019-05-31 $76.11 $76.93 $75.48 $76.65 $65.29 71,092
2019-05-30 $79.55 $79.55 $75.44 $76.93 $65.53 42,421
2019-05-29 $75.38 $77.30 $74.78 $76.27 $64.97 53,441
2019-05-28 $78.50 $78.64 $75.13 $75.89 $64.64 73,291
2019-05-24 $77.42 $79.58 $77.04 $77.68 $66.17 47,785
2019-05-23 $77.61 $78.69 $77.09 $77.31 $65.85 43,748
2019-05-22 $77.24 $78.54 $77.12 $78.18 $66.59 47,073
2019-05-21 $77.90 $78.92 $77.35 $77.50 $66.01 33,627
2019-05-20 $77.74 $78.43 $77.10 $77.62 $66.12 34,398
2019-05-17 $78.10 $79.46 $77.76 $77.85 $66.31 46,918
2019-05-16 $78.06 $80.06 $77.98 $78.32 $66.71 34,246
2019-05-15 $77.25 $78.92 $76.66 $77.87 $66.33 78,294
2019-05-14 $77.06 $77.88 $76.33 $77.27 $65.82 49,867
2019-05-13 $77.40 $77.67 $75.86 $77.05 $65.63 87,983
2019-05-10 $77.10 $78.52 $75.83 $78.26 $66.66 55,807
2019-05-09 $77.35 $78.27 $77.05 $77.49 $66.01 32,695
2019-05-08 $77.71 $78.97 $77.53 $77.63 $66.12 56,185
2019-05-07 $78.45 $79.25 $78.00 $78.66 $67.00 63,476
2019-05-06 $78.87 $80.19 $78.60 $79.35 $67.59 97,649
2019-05-03 $80.05 $83.57 $79.32 $80.12 $68.25 98,239
2019-05-02 $73.41 $83.40 $73.41 $82.28 $70.09 158,081
2019-05-01 $72.14 $73.28 $71.39 $73.28 $62.42 106,865
2019-04-30 $72.28 $73.21 $72.02 $72.11 $61.42 52,111
2019-04-29 $70.91 $72.63 $70.91 $72.47 $61.73 29,643
2019-04-26 $70.60 $71.44 $70.60 $71.01 $60.49 13,487
2019-04-25 $70.39 $71.26 $69.39 $70.58 $60.12 36,265
2019-04-24 $70.74 $71.00 $69.77 $70.95 $60.43 15,711
2019-04-23 $69.76 $71.35 $69.22 $69.91 $59.55 22,617
2019-04-22 $70.73 $72.16 $69.54 $69.85 $59.50 38,480
2019-04-18 $70.81 $71.41 $70.52 $70.76 $60.27 29,982
2019-04-17 $71.83 $72.76 $70.50 $70.90 $60.39 25,382
2019-04-16 $71.81 $72.19 $71.45 $71.90 $61.24 26,622
2019-04-15 $71.89 $72.49 $71.47 $71.89 $61.24 20,692
2019-04-12 $71.11 $72.50 $70.92 $71.81 $61.17 40,908
2019-04-11 $71.54 $72.03 $70.44 $70.95 $60.43 19,334
2019-04-10 $71.21 $72.35 $70.83 $71.65 $61.03 34,684
2019-04-09 $71.47 $72.02 $71.18 $71.18 $60.63 29,302
2019-04-08 $70.80 $71.92 $70.79 $71.67 $61.05 23,191
2019-04-05 $70.05 $71.27 $69.97 $71.17 $60.62 19,759
2019-04-04 $70.21 $70.81 $69.96 $70.39 $59.96 25,178
2019-04-03 $70.55 $70.55 $69.86 $69.93 $59.57 38,806
2019-04-02 $70.98 $71.10 $69.72 $70.60 $60.14 39,350
2019-04-01 $71.95 $71.97 $70.23 $71.01 $60.49 83,817
2019-03-29 $71.34 $71.99 $70.15 $71.87 $61.22 63,905
2019-03-28 $71.40 $71.84 $70.74 $71.37 $60.79 23,662
2019-03-27 $70.50 $71.44 $70.14 $70.99 $60.47 36,424
2019-03-26 $71.38 $71.38 $70.22 $70.56 $60.10 22,287
2019-03-25 $69.47 $70.83 $69.22 $70.41 $59.97 34,890
2019-03-22 $70.72 $72.23 $69.28 $69.30 $59.03 41,750
2019-03-21 $69.71 $71.92 $69.71 $70.80 $60.31 57,438
2019-03-20 $69.53 $70.88 $68.33 $69.45 $59.16 34,746
2019-03-19 $70.07 $70.87 $69.10 $70.07 $59.68 49,622
2019-03-18 $69.23 $70.34 $68.67 $70.07 $59.68 44,116
2019-03-15 $68.56 $69.30 $68.09 $69.23 $58.97 84,339
2019-03-14 $68.26 $68.90 $68.12 $68.49 $58.34 27,385
2019-03-13 $68.69 $68.75 $67.32 $67.72 $57.68 37,889
2019-03-12 $68.72 $69.00 $67.92 $68.05 $57.96 35,619
2019-03-11 $67.94 $69.20 $67.06 $68.60 $58.43 34,253
2019-03-08 $67.67 $68.52 $67.46 $67.93 $57.86 32,416
2019-03-07 $67.78 $68.76 $67.20 $67.65 $57.62 39,568
2019-03-06 $68.03 $68.81 $67.04 $67.55 $57.54 38,105
2019-03-05 $68.44 $69.10 $67.97 $68.01 $57.93 30,403
2019-03-04 $68.73 $70.02 $67.85 $68.46 $58.31 34,831
2019-03-01 $69.56 $70.43 $68.25 $68.72 $58.54 20,954
2019-02-28 $69.01 $69.79 $68.69 $69.48 $59.18 50,311
2019-02-27 $68.24 $69.66 $67.99 $69.18 $58.93 28,287
2019-02-26 $69.16 $69.16 $68.34 $68.59 $58.42 22,130
2019-02-25 $70.60 $70.60 $69.41 $69.45 $59.16 35,481
2019-02-22 $70.65 $70.65 $68.35 $70.36 $59.93 30,036
2019-02-21 $71.34 $71.41 $70.20 $70.85 $60.35 32,646
2019-02-20 $71.09 $72.01 $71.09 $71.33 $60.76 40,785
2019-02-19 $70.90 $71.91 $70.37 $71.09 $60.55 40,677
2019-02-15 $70.34 $71.61 $70.34 $70.92 $60.41 43,021
2019-02-14 $70.94 $71.19 $69.99 $70.04 $59.66 59,881
2019-02-13 $70.93 $71.92 $70.59 $70.95 $60.43 34,800
2019-02-12 $70.14 $71.40 $69.95 $70.92 $60.41 33,829
2019-02-11 $69.10 $70.32 $68.23 $70.15 $59.75 38,835
2019-02-08 $68.10 $69.17 $67.07 $69.08 $58.84 51,442
2019-02-07 $69.03 $69.23 $68.03 $68.10 $58.01 30,983
2019-02-06 $69.28 $69.79 $68.33 $69.29 $59.02 48,890
2019-02-05 $68.46 $69.39 $67.28 $68.93 $58.71 50,433
2019-02-04 $66.69 $68.38 $65.67 $67.94 $57.87 44,178
2019-02-01 $68.17 $68.17 $66.03 $66.72 $56.83 69,418
2019-01-31 $65.49 $69.84 $64.06 $68.25 $58.13 125,985
2019-01-30 $63.98 $64.77 $63.26 $64.60 $55.03 50,780
2019-01-29 $63.90 $64.67 $63.47 $63.91 $54.44 38,602
2019-01-28 $62.41 $64.41 $62.19 $63.90 $54.43 79,919
2019-01-25 $63.25 $64.13 $62.46 $62.64 $53.36 65,487
2019-01-24 $63.78 $63.78 $62.26 $63.12 $53.77 37,941
2019-01-23 $62.88 $64.13 $62.74 $63.78 $54.33 50,190
2019-01-22 $63.05 $63.05 $62.04 $62.88 $53.56 35,204
2019-01-18 $62.58 $64.57 $62.45 $63.25 $53.88 36,567
2019-01-17 $62.06 $62.99 $62.06 $62.52 $53.25 49,234
2019-01-16 $61.33 $62.71 $61.33 $62.06 $52.86 29,114
2019-01-15 $61.28 $61.68 $60.65 $61.62 $52.49 23,482
2019-01-14 $60.86 $61.47 $60.80 $60.97 $51.93 34,658
2019-01-11 $61.43 $61.90 $60.33 $61.32 $52.23 54,525
2019-01-10 $59.24 $61.84 $58.80 $61.54 $52.42 92,789
2019-01-09 $59.31 $59.74 $57.91 $59.25 $50.47 39,577
2019-01-08 $59.48 $59.64 $58.53 $58.97 $50.23 30,589
2019-01-07 $58.79 $59.15 $58.00 $58.88 $50.15 48,481
2019-01-04 $55.71 $59.94 $55.71 $58.09 $49.48 63,547
2019-01-03 $54.90 $56.15 $54.30 $55.51 $47.28 41,141
2019-01-02 $55.20 $57.10 $53.12 $54.98 $46.83 46,278
2018-12-31 $56.39 $56.39 $55.08 $55.66 $47.41 75,952
2018-12-28 $56.57 $57.20 $55.95 $56.38 $48.02 32,388
2018-12-27 $56.38 $56.95 $55.04 $56.58 $48.19 47,800
2018-12-26 $56.58 $57.37 $54.71 $56.60 $48.21 56,482
2018-12-24 $57.92 $58.80 $55.90 $56.27 $47.93 47,097
2018-12-21 $57.80 $63.58 $56.18 $57.91 $49.33 207,196
2018-12-20 $58.41 $59.45 $56.93 $57.97 $49.38 65,539
2018-12-19 $60.27 $61.03 $58.32 $58.54 $49.86 89,794
2018-12-18 $61.11 $61.29 $59.69 $60.16 $51.24 56,945
2018-12-17 $62.09 $63.00 $60.22 $61.10 $52.04 89,557
2018-12-14 $62.01 $62.91 $61.92 $62.21 $52.99 60,424
2018-12-13 $62.41 $63.66 $61.43 $62.09 $52.89 42,823
2018-12-12 $63.34 $64.06 $62.06 $62.39 $53.14 53,650
2018-12-11 $62.28 $63.27 $61.98 $62.55 $53.28 76,402
2018-12-10 $62.20 $62.95 $59.77 $61.99 $52.80 67,124
2018-12-07 $61.99 $62.67 $61.03 $62.21 $52.99 62,733
2018-12-06 $62.46 $62.60 $60.93 $61.88 $52.71 72,410
2018-12-04 $62.67 $63.51 $61.95 $62.47 $53.21 89,626
2018-12-03 $62.55 $62.55 $61.00 $62.51 $53.25 61,934
2018-11-30 $61.44 $62.69 $61.44 $62.22 $53.00 58,045
2018-11-29 $61.46 $62.61 $60.90 $61.43 $52.33 42,182
2018-11-28 $60.22 $61.92 $59.97 $61.18 $52.11 62,649
2018-11-27 $60.01 $60.49 $59.40 $60.21 $51.29 50,319
2018-11-26 $61.96 $62.99 $60.00 $60.01 $51.12 71,984
2018-11-23 $61.78 $62.92 $61.51 $61.97 $52.79 15,724
2018-11-21 $61.96 $63.60 $61.34 $61.79 $52.63 40,877
2018-11-20 $63.07 $63.41 $61.79 $62.22 $53.00 54,158
2018-11-19 $63.79 $64.14 $62.62 $63.19 $53.82 36,823
2018-11-16 $63.06 $64.33 $63.06 $63.66 $54.22 46,940
2018-11-15 $63.22 $64.17 $62.28 $63.72 $54.28 46,304
2018-11-14 $64.04 $64.94 $63.11 $63.30 $53.92 57,158
2018-11-13 $64.67 $64.67 $63.46 $63.92 $54.45 37,952
2018-11-12 $64.53 $65.63 $64.02 $64.68 $55.09 46,484
2018-11-09 $65.04 $65.72 $63.79 $64.63 $55.05 63,082
2018-11-08 $64.84 $65.84 $63.61 $65.05 $55.41 36,970
2018-11-07 $64.85 $65.42 $63.43 $64.80 $55.20 58,786
2018-11-06 $63.60 $65.05 $63.31 $64.80 $55.20 62,448
2018-11-05 $63.21 $65.79 $63.14 $63.68 $54.24 70,796
2018-11-02 $63.19 $64.36 $62.60 $63.90 $54.43 107,003
2018-11-01 $63.40 $64.88 $62.37 $62.87 $53.55 143,831
2018-10-31 $66.58 $69.36 $57.53 $63.06 $53.71 182,318
2018-10-30 $73.57 $75.12 $73.31 $73.94 $62.98 52,672
2018-10-29 $71.47 $73.86 $69.64 $73.41 $62.53 38,226
2018-10-26 $71.05 $72.60 $70.24 $71.05 $60.52 57,474
2018-10-25 $71.45 $72.45 $66.15 $71.67 $61.05 30,290
2018-10-24 $71.02 $72.43 $70.75 $71.45 $60.86 37,112
2018-10-23 $70.95 $72.43 $70.82 $71.84 $61.19 22,668
2018-10-22 $70.52 $71.99 $70.50 $71.48 $60.89 33,478
2018-10-19 $69.60 $70.81 $69.53 $70.53 $60.08 27,841
2018-10-18 $70.57 $71.50 $67.86 $69.62 $59.30 35,991
2018-10-17 $70.35 $71.26 $69.40 $70.58 $60.12 25,875
2018-10-16 $69.16 $71.30 $68.11 $70.53 $60.08 57,087
2018-10-15 $68.12 $69.58 $67.53 $69.05 $58.82 36,809
2018-10-12 $68.73 $68.73 $67.15 $68.34 $58.21 41,971
2018-10-11 $68.94 $69.44 $67.00 $68.16 $58.06 78,631
2018-10-10 $69.64 $71.52 $68.90 $68.95 $58.73 56,854
2018-10-09 $70.50 $70.86 $69.50 $69.84 $59.49 66,027
2018-10-08 $68.89 $71.24 $68.89 $70.62 $60.15 84,681
2018-10-05 $67.43 $69.17 $67.43 $68.90 $58.69 97,481
2018-10-04 $68.03 $68.03 $66.65 $67.25 $57.28 73,954
2018-10-03 $68.68 $69.70 $67.54 $67.89 $57.83 36,815
2018-10-02 $70.94 $71.27 $68.35 $68.51 $58.36 53,004
2018-10-01 $71.45 $71.45 $70.28 $70.88 $60.37 54,776
2018-09-28 $71.04 $71.92 $70.96 $71.38 $60.80 82,098
2018-09-27 $70.95 $71.53 $70.71 $71.05 $60.52 58,283
2018-09-26 $71.30 $71.69 $70.44 $70.67 $60.20 43,002
2018-09-25 $71.78 $72.05 $71.29 $71.31 $60.74 27,724
2018-09-24 $71.84 $72.35 $71.50 $71.60 $60.99 59,917
2018-09-21 $72.49 $72.64 $71.67 $71.67 $61.05 141,046
2018-09-20 $72.05 $72.93 $71.93 $72.69 $61.92 43,412
2018-09-19 $72.64 $72.64 $71.80 $72.02 $61.35 56,681
2018-09-18 $72.05 $73.00 $71.72 $72.66 $61.89 65,264
2018-09-17 $72.99 $73.23 $71.89 $72.01 $61.34 42,666
2018-09-14 $72.89 $73.42 $72.24 $72.99 $62.17 39,516
2018-09-13 $72.67 $72.90 $71.87 $72.78 $61.99 31,225
2018-09-12 $72.15 $73.28 $71.66 $72.71 $61.93 36,233
2018-09-11 $73.40 $73.52 $71.76 $72.13 $61.44 54,821
2018-09-10 $73.50 $74.15 $73.14 $73.41 $62.53 41,694
2018-09-07 $72.15 $73.62 $72.10 $73.27 $62.41 54,639
2018-09-06 $73.27 $73.27 $71.63 $72.92 $62.11 81,199
2018-09-05 $72.36 $73.96 $72.11 $73.36 $62.49 51,854
2018-09-04 $72.88 $73.12 $71.66 $72.51 $61.76 48,833
2018-08-31 $72.07 $73.67 $71.62 $73.07 $62.24 61,918
2018-08-30 $71.00 $72.44 $70.61 $72.06 $61.38 77,655
2018-08-29 $69.50 $71.07 $69.40 $71.03 $60.50 53,354
2018-08-28 $71.20 $71.63 $68.90 $69.50 $59.20 76,051
2018-08-27 $73.08 $73.35 $71.03 $71.21 $60.66 115,288
2018-08-24 $72.68 $74.10 $72.68 $73.14 $62.30 71,920
2018-08-23 $75.74 $75.81 $70.08 $72.72 $61.94 199,621
2018-08-22 $77.65 $78.81 $76.55 $78.74 $67.07 82,311
2018-08-21 $78.49 $78.49 $77.30 $77.67 $66.16 46,691
2018-08-20 $77.14 $78.99 $77.13 $78.48 $66.85 72,187
2018-08-17 $76.22 $77.40 $74.93 $76.92 $65.52 109,447
2018-08-16 $76.45 $77.21 $75.97 $76.15 $64.86 58,912
2018-08-15 $76.91 $77.00 $75.96 $76.17 $64.88 103,481
2018-08-14 $76.52 $77.88 $76.15 $77.05 $65.63 171,502
2018-08-13 $76.91 $76.93 $75.42 $76.56 $65.21 91,643
2018-08-10 $76.91 $78.05 $76.20 $77.07 $65.65 27,655
2018-08-09 $77.95 $77.95 $76.71 $77.13 $65.70 36,964
2018-08-08 $78.61 $78.83 $77.01 $77.27 $65.82 36,265
2018-08-07 $78.25 $78.87 $77.06 $78.41 $66.79 34,404
2018-08-06 $78.40 $78.87 $76.90 $78.40 $66.78 66,628
2018-08-03 $77.25 $79.37 $77.25 $79.01 $67.30 87,492
2018-08-02 $75.86 $77.58 $75.38 $77.58 $66.08 94,670
2018-08-01 $76.87 $77.80 $76.01 $77.80 $65.80 82,456
2018-07-31 $77.56 $77.89 $76.77 $76.87 $65.02 72,917
2018-07-30 $78.10 $78.10 $77.06 $77.50 $65.55 37,298
2018-07-27 $78.09 $78.29 $77.52 $77.99 $65.96 28,518
2018-07-26 $77.72 $78.37 $76.83 $78.09 $66.05 46,597
2018-07-25 $76.68 $77.50 $76.42 $77.50 $65.55 59,716
2018-07-24 $77.10 $77.81 $76.62 $76.69 $64.86 51,983
2018-07-23 $78.50 $78.74 $76.96 $77.08 $65.19 53,800
2018-07-20 $77.08 $78.41 $77.08 $78.00 $65.97 26,002
2018-07-19 $76.50 $77.82 $76.50 $77.29 $65.37 46,538
2018-07-18 $76.69 $76.92 $75.80 $76.62 $64.80 78,843
2018-07-17 $76.40 $77.41 $76.40 $76.69 $64.86 62,301
2018-07-16 $77.18 $77.61 $76.05 $76.37 $64.59 43,655
2018-07-13 $76.77 $77.44 $76.48 $77.13 $65.24 26,840
2018-07-12 $76.11 $77.21 $75.55 $76.76 $64.92 50,845
2018-07-11 $75.39 $76.99 $75.39 $75.98 $64.26 43,781
2018-07-10 $75.46 $75.72 $74.79 $75.49 $63.85 45,066
2018-07-09 $77.69 $77.69 $75.27 $75.46 $63.82 48,797
2018-07-06 $77.35 $77.84 $76.67 $77.74 $65.75 37,467
2018-07-05 $76.79 $77.40 $76.47 $77.28 $65.36 63,386
2018-07-03 $75.58 $76.94 $75.58 $76.67 $64.85 18,919
2018-07-02 $74.16 $75.62 $73.75 $75.61 $63.95 54,802
2018-06-29 $75.83 $75.83 $74.14 $74.45 $62.97 45,089
2018-06-28 $74.08 $76.51 $74.08 $75.66 $63.99 76,599
2018-06-27 $75.58 $76.44 $73.83 $74.07 $62.65 91,805
2018-06-26 $75.82 $77.76 $75.03 $75.29 $63.68 116,939
2018-06-25 $75.29 $75.95 $73.36 $75.90 $64.20 75,528
2018-06-22 $75.00 $75.67 $73.86 $75.53 $63.88 132,383
2018-06-21 $72.51 $74.99 $71.86 $74.84 $63.30 74,920
2018-06-20 $73.43 $73.96 $71.85 $72.50 $61.32 60,597
2018-06-19 $72.94 $73.60 $72.40 $73.58 $62.23 41,816
2018-06-18 $72.41 $73.33 $71.58 $73.20 $61.91 39,443
2018-06-15 $71.42 $73.42 $71.42 $72.44 $61.27 71,403
2018-06-14 $70.55 $71.99 $70.36 $71.80 $60.73 42,497
2018-06-13 $70.70 $71.43 $69.01 $70.61 $59.72 39,779
2018-06-12 $70.35 $71.07 $69.32 $70.97 $60.03 52,447
2018-06-11 $68.89 $70.11 $68.89 $70.04 $59.24 34,868
2018-06-08 $69.56 $70.26 $68.25 $68.61 $58.03 51,924
2018-06-07 $70.68 $70.68 $69.15 $69.56 $58.83 34,072
2018-06-06 $70.79 $71.10 $70.28 $70.89 $59.96 45,717
2018-06-05 $69.38 $70.91 $69.32 $70.80 $59.88 52,409
2018-06-04 $68.32 $69.73 $67.32 $69.39 $58.69 80,965
2018-06-01 $67.98 $68.94 $67.17 $68.08 $57.58 73,896
2018-05-31 $69.09 $69.33 $67.63 $67.82 $57.36 57,389
2018-05-30 $68.98 $69.78 $68.51 $69.18 $58.51 71,517
2018-05-29 $68.32 $69.02 $67.88 $68.60 $58.02 55,091
2018-05-25 $68.42 $69.18 $67.84 $68.40 $57.85 32,812
2018-05-24 $68.21 $68.82 $67.72 $68.32 $57.78 59,804
2018-05-23 $66.60 $68.67 $66.08 $68.35 $57.81 44,123
2018-05-22 $67.15 $67.78 $66.17 $66.68 $56.40 46,460
2018-05-21 $66.95 $67.92 $66.84 $67.21 $56.85 38,430
2018-05-18 $66.98 $67.10 $65.94 $66.69 $56.41 48,142
2018-05-17 $65.84 $67.53 $65.84 $66.55 $56.29 104,625
2018-05-16 $65.29 $66.46 $64.88 $65.89 $55.73 57,490
2018-05-15 $64.23 $65.97 $64.18 $65.14 $55.10 58,009
2018-05-14 $63.74 $64.43 $63.02 $64.38 $54.45 80,780
2018-05-11 $63.08 $64.38 $63.08 $63.42 $53.64 58,190
2018-05-10 $63.48 $63.48 $62.24 $62.98 $53.27 173,657
2018-05-09 $61.96 $64.03 $61.32 $63.41 $53.63 99,057
2018-05-08 $60.42 $61.88 $59.82 $61.84 $52.30 89,113
2018-05-07 $62.74 $62.74 $59.53 $60.41 $51.09 104,863
2018-05-04 $57.22 $62.74 $57.22 $62.73 $53.06 203,835
2018-05-03 $56.03 $56.70 $55.33 $56.17 $47.51 92,480
2018-05-02 $56.71 $56.74 $55.82 $56.03 $47.39 55,362
2018-05-01 $56.84 $56.93 $55.55 $56.75 $48.00 29,802
2018-04-30 $58.15 $58.15 $56.56 $56.89 $48.12 25,494
2018-04-27 $58.50 $58.50 $57.78 $57.98 $49.04 23,323
2018-04-26 $58.48 $58.49 $57.73 $58.49 $49.47 29,454
2018-04-25 $57.59 $58.59 $57.59 $58.36 $49.36 26,678
2018-04-24 $57.05 $57.87 $56.55 $57.56 $48.68 44,748
2018-04-23 $56.89 $57.98 $56.07 $57.16 $48.35 60,469
2018-04-20 $57.97 $58.58 $56.69 $56.88 $48.11 53,455
2018-04-19 $58.49 $58.82 $58.10 $58.21 $49.23 30,324
2018-04-18 $58.49 $58.88 $58.23 $58.68 $49.63 34,904
2018-04-17 $58.59 $58.73 $58.05 $58.50 $49.48 45,460
2018-04-16 $58.54 $58.83 $58.00 $58.36 $49.36 53,240
2018-04-13 $58.52 $58.65 $57.65 $58.33 $49.34 28,484
2018-04-12 $58.87 $58.87 $58.15 $58.40 $49.39 15,897
2018-04-11 $58.57 $58.77 $58.06 $58.40 $49.39 59,512
2018-04-10 $58.19 $58.66 $57.53 $58.28 $49.29 56,048
2018-04-09 $57.84 $58.93 $57.52 $57.86 $48.94 79,765
2018-04-06 $57.57 $58.38 $57.32 $57.51 $48.64 26,212
2018-04-05 $57.78 $58.22 $57.50 $57.72 $48.82 37,813
2018-04-04 $56.51 $58.44 $56.37 $57.98 $49.04 53,164
2018-04-03 $57.47 $57.71 $56.55 $57.28 $48.45 38,682
2018-04-02 $57.88 $58.18 $56.29 $56.81 $48.05 47,589
2018-03-29 $58.75 $59.24 $57.62 $57.87 $48.95 33,304
2018-03-28 $57.63 $59.25 $57.63 $58.59 $49.56 70,966
2018-03-27 $57.53 $58.25 $57.08 $57.52 $48.65 45,046
2018-03-26 $57.74 $59.15 $56.53 $57.47 $48.61 54,801
2018-03-23 $58.19 $58.19 $57.15 $57.21 $48.39 74,428
2018-03-22 $58.45 $59.20 $57.82 $57.91 $48.98 73,280
2018-03-21 $57.75 $59.22 $57.27 $58.59 $49.56 58,668
2018-03-20 $57.99 $58.15 $56.63 $57.66 $48.77 49,475
2018-03-19 $58.73 $58.73 $57.53 $57.99 $49.05 39,230
2018-03-16 $58.24 $59.43 $58.24 $58.87 $49.79 156,904
2018-03-15 $58.96 $59.10 $57.81 $58.40 $49.39 93,552
2018-03-14 $59.40 $59.86 $58.73 $58.95 $49.86 37,630
2018-03-13 $59.51 $59.86 $58.89 $59.32 $50.17 34,463
2018-03-12 $58.73 $59.91 $58.73 $59.38 $50.22 46,927
2018-03-09 $59.02 $59.53 $58.26 $58.73 $49.67 151,391
2018-03-08 $59.02 $59.92 $58.63 $58.86 $49.78 46,865
2018-03-07 $59.78 $60.37 $58.78 $59.33 $50.18 48,792
2018-03-06 $58.20 $60.72 $57.96 $60.38 $51.07 70,188
2018-03-05 $58.19 $58.75 $57.97 $58.20 $49.23 55,797
2018-03-02 $57.01 $58.60 $57.01 $57.96 $49.02 39,815
2018-03-01 $57.75 $58.92 $56.60 $57.45 $48.59 42,518
2018-02-28 $58.62 $59.52 $57.65 $57.74 $48.84 55,175
2018-02-27 $58.67 $59.45 $58.35 $58.54 $49.51 58,304
2018-02-26 $58.11 $58.98 $57.57 $58.68 $49.63 27,297
2018-02-23 $58.18 $58.68 $57.55 $58.09 $49.13 39,543
2018-02-22 $58.87 $58.87 $57.65 $57.95 $49.01 34,603
2018-02-21 $58.34 $59.69 $58.16 $58.84 $49.77 71,203
2018-02-20 $58.83 $59.50 $57.82 $58.18 $49.21 73,648
2018-02-16 $59.53 $60.24 $59.01 $59.32 $50.17 76,358
2018-02-15 $59.73 $60.52 $59.01 $59.94 $50.70 74,508
2018-02-14 $59.01 $60.37 $58.71 $59.49 $50.32 61,121
2018-02-13 $59.21 $59.96 $58.30 $59.48 $50.31 64,362
2018-02-12 $60.45 $60.76 $58.96 $59.42 $50.26 49,633
2018-02-09 $59.89 $60.80 $58.59 $60.29 $50.99 67,393
2018-02-08 $59.65 $60.96 $58.60 $59.16 $50.04 74,091
2018-02-07 $57.27 $60.47 $57.04 $59.71 $50.50 139,523
2018-02-06 $56.80 $59.92 $54.32 $57.39 $48.54 219,952
2018-02-05 $60.54 $61.95 $58.37 $58.57 $49.54 33,317
2018-02-02 $62.00 $62.32 $60.60 $60.67 $51.31 42,147
2018-02-01 $62.58 $62.96 $61.61 $62.19 $52.60 81,835
2018-01-31 $63.32 $63.40 $62.19 $62.62 $52.96 69,386
2018-01-30 $63.28 $63.94 $62.41 $63.33 $53.56 61,767
2018-01-29 $63.57 $64.30 $62.82 $63.60 $53.79 39,336
2018-01-26 $64.44 $64.44 $62.87 $63.83 $53.99 38,164
2018-01-25 $64.22 $65.44 $63.46 $64.43 $54.49 101,499
2018-01-24 $64.98 $64.98 $63.66 $63.88 $54.03 46,926
2018-01-23 $66.71 $66.83 $64.67 $64.67 $54.70 91,928
2018-01-22 $65.02 $67.36 $65.02 $66.37 $56.14 188,750
2018-01-19 $62.78 $65.89 $62.78 $65.64 $55.52 86,025
2018-01-18 $63.05 $63.55 $62.56 $62.95 $53.24 56,278
2018-01-17 $62.60 $64.69 $62.28 $63.50 $53.71 79,119
2018-01-16 $62.62 $63.59 $62.05 $62.21 $52.62 71,916
2018-01-12 $63.21 $63.91 $62.13 $62.39 $52.77 108,211
2018-01-11 $62.34 $63.96 $62.34 $63.32 $53.56 82,166
2018-01-10 $62.74 $63.10 $61.89 $62.05 $52.48 81,216
2018-01-09 $62.80 $63.66 $62.35 $63.13 $53.39 42,777
2018-01-08 $63.06 $63.76 $62.55 $62.81 $53.12 57,193
2018-01-05 $63.47 $63.61 $62.88 $63.35 $53.58 42,895
2018-01-04 $64.75 $64.75 $62.22 $63.27 $53.51 55,992
2018-01-03 $63.44 $64.42 $62.44 $63.35 $53.58 70,229
2018-01-02 $63.57 $64.84 $63.20 $63.67 $53.85 58,698
2017-12-29 $63.91 $64.97 $63.09 $63.25 $53.50 59,667
2017-12-28 $63.20 $64.17 $63.00 $63.90 $54.05 29,048
2017-12-27 $63.59 $64.09 $63.34 $63.47 $53.68 34,155
2017-12-26 $63.33 $64.17 $63.29 $63.42 $53.64 36,339
2017-12-22 $63.71 $64.20 $63.00 $63.24 $53.49 46,854
2017-12-21 $64.33 $64.49 $63.59 $63.72 $53.89 50,240
2017-12-20 $64.68 $64.68 $63.00 $63.96 $54.10 32,048
2017-12-19 $64.22 $64.87 $62.98 $63.42 $53.64 49,035
2017-12-18 $63.01 $64.73 $63.01 $63.95 $54.09 48,690
2017-12-15 $62.00 $63.51 $61.59 $62.52 $52.88 150,178
2017-12-14 $62.30 $62.77 $61.47 $61.85 $52.31 43,486
2017-12-13 $61.96 $62.98 $61.05 $62.48 $52.85 67,601
2017-12-12 $62.00 $62.50 $61.52 $61.67 $52.16 42,681
2017-12-11 $61.89 $62.29 $61.15 $61.99 $52.43 59,784
2017-12-08 $60.86 $62.72 $60.86 $61.74 $52.22 197,028
2017-12-07 $60.80 $62.13 $60.65 $60.88 $51.49 70,366
2017-12-06 $61.41 $62.36 $60.60 $60.80 $51.42 71,637
2017-12-05 $62.76 $63.79 $61.22 $61.42 $51.95 67,696
2017-12-04 $62.18 $64.50 $61.07 $62.47 $52.84 80,887
2017-12-01 $60.21 $61.98 $57.96 $61.62 $52.12 108,499
2017-11-30 $60.75 $61.79 $60.23 $60.42 $51.10 71,563
2017-11-29 $59.06 $61.79 $59.06 $61.17 $51.74 101,277
2017-11-28 $58.90 $59.33 $58.38 $58.74 $49.68 138,806
2017-11-27 $59.30 $59.64 $58.56 $58.89 $49.81 85,269
2017-11-24 $58.56 $59.53 $57.18 $59.29 $50.15 30,558
2017-11-22 $59.01 $59.41 $58.00 $58.63 $49.59 55,761
2017-11-21 $59.47 $60.16 $58.83 $59.00 $49.90 67,586
2017-11-20 $59.55 $60.26 $57.13 $59.46 $50.29 77,854
2017-11-17 $59.54 $60.32 $59.54 $59.61 $50.42 89,432
2017-11-16 $58.04 $60.24 $57.26 $59.80 $50.58 84,792
2017-11-15 $58.04 $58.35 $57.01 $57.23 $48.40 124,694
2017-11-14 $57.32 $58.58 $56.62 $58.27 $49.28 52,175
2017-11-13 $57.19 $57.91 $56.55 $57.33 $48.49 88,243
2017-11-10 $57.73 $58.76 $57.05 $57.20 $48.38 73,920
2017-11-09 $56.84 $58.10 $55.95 $57.74 $48.84 72,639
2017-11-08 $55.38 $57.09 $55.38 $57.03 $48.24 94,307
2017-11-07 $56.75 $57.00 $55.10 $55.61 $47.03 86,443
2017-11-06 $58.22 $58.39 $56.48 $56.70 $47.96 67,106
2017-11-03 $58.70 $59.54 $57.26 $58.02 $49.07 92,487
2017-11-02 $59.03 $59.39 $58.45 $58.59 $49.56 100,178
2017-11-01 $59.00 $61.19 $58.65 $59.27 $50.13 209,565
2017-10-31 $63.44 $63.44 $58.37 $58.85 $49.77 407,666
2017-10-30 $68.12 $68.31 $66.47 $67.40 $57.01 100,364
2017-10-27 $68.88 $69.25 $67.87 $68.32 $57.78 59,757
2017-10-26 $68.97 $70.35 $68.55 $68.97 $58.33 25,942
2017-10-25 $67.54 $69.25 $67.23 $68.86 $58.24 73,695
2017-10-24 $67.12 $68.29 $67.12 $67.71 $57.27 40,114
2017-10-23 $67.08 $67.72 $66.84 $67.22 $56.85 55,594
2017-10-20 $67.53 $67.53 $67.01 $67.11 $56.76 29,795
2017-10-19 $67.54 $67.61 $66.92 $67.08 $56.74 35,520
2017-10-18 $67.48 $68.10 $67.21 $67.55 $57.13 35,826
2017-10-17 $67.57 $68.43 $67.26 $67.48 $57.07 50,517
2017-10-16 $67.25 $68.48 $67.00 $67.87 $57.40 32,801
2017-10-13 $67.36 $67.97 $66.62 $67.03 $56.69 38,112
2017-10-12 $67.02 $67.67 $66.92 $67.37 $56.98 44,640
2017-10-11 $67.44 $67.98 $66.83 $67.03 $56.69 25,652
2017-10-10 $67.01 $67.15 $66.55 $67.00 $56.67 42,776
2017-10-09 $67.22 $67.67 $66.50 $66.62 $56.35 35,132
2017-10-06 $67.40 $67.89 $66.78 $67.13 $56.78 30,280
2017-10-05 $68.19 $68.32 $67.26 $67.38 $56.99 31,123
2017-10-04 $67.57 $68.28 $67.03 $68.00 $57.51 37,052
2017-10-03 $68.21 $68.21 $66.64 $67.97 $57.49 34,264
2017-10-02 $67.30 $68.37 $66.98 $67.90 $57.43 43,058
2017-09-29 $67.14 $67.77 $66.91 $67.31 $56.93 54,690
2017-09-28 $66.06 $67.28 $64.90 $66.89 $56.58 46,542
2017-09-27 $64.42 $66.28 $63.82 $66.12 $55.92 72,139
2017-09-26 $64.08 $65.07 $64.08 $64.57 $54.61 51,001
2017-09-25 $63.50 $64.09 $63.43 $64.09 $54.21 50,025
2017-09-22 $64.01 $64.63 $63.39 $63.39 $53.61 32,681
2017-09-21 $64.84 $64.84 $63.53 $63.82 $53.98 43,088
2017-09-20 $65.00 $65.56 $64.56 $64.83 $54.83 54,657
2017-09-19 $64.60 $65.54 $64.44 $65.00 $54.98 41,074
2017-09-18 $63.94 $64.91 $63.56 $64.61 $54.65 66,820
2017-09-15 $63.27 $64.29 $62.75 $64.08 $54.20 139,702
2017-09-14 $63.69 $63.96 $62.88 $63.10 $53.37 44,051
2017-09-13 $63.62 $64.30 $63.33 $63.68 $53.86 45,969
2017-09-12 $63.88 $64.15 $63.26 $63.55 $53.75 80,370
2017-09-11 $64.28 $64.90 $63.43 $63.56 $53.76 84,432
2017-09-08 $63.29 $64.19 $63.25 $63.75 $53.92 61,147
2017-09-07 $64.21 $64.26 $62.60 $63.68 $53.86 73,891
2017-09-06 $63.89 $64.43 $63.34 $64.22 $54.32 61,035
2017-09-05 $63.15 $64.19 $62.73 $63.39 $53.61 66,225
2017-09-01 $62.20 $63.24 $61.69 $63.14 $53.40 52,965
2017-08-31 $62.65 $62.92 $61.82 $62.06 $52.49 59,976
2017-08-30 $61.58 $62.56 $61.52 $62.29 $52.68 73,121
2017-08-29 $62.23 $62.97 $61.42 $61.89 $52.35 105,318
2017-08-28 $63.58 $64.11 $61.46 $62.22 $52.63 115,099
2017-08-25 $64.23 $64.49 $61.86 $63.62 $53.81 97,330
2017-08-24 $62.45 $66.48 $61.94 $64.14 $54.25 277,342
2017-08-23 $63.39 $63.65 $61.85 $62.34 $52.73 70,026
2017-08-22 $63.72 $63.99 $62.82 $63.51 $53.72 61,755
2017-08-21 $63.02 $64.64 $62.95 $63.64 $53.83 63,566
2017-08-18 $62.63 $63.72 $62.59 $63.29 $53.53 52,098
2017-08-17 $63.43 $64.51 $62.95 $62.98 $53.27 47,481
2017-08-16 $63.93 $64.45 $63.25 $63.42 $53.64 44,445
2017-08-15 $64.56 $64.56 $63.64 $63.83 $53.99 33,350
2017-08-14 $64.32 $65.04 $63.91 $64.37 $54.44 43,621
2017-08-11 $62.97 $64.44 $62.94 $64.01 $54.14 62,457
2017-08-10 $62.79 $63.21 $61.80 $62.96 $53.25 61,605
2017-08-09 $63.56 $63.56 $62.50 $62.93 $53.23 33,184
2017-08-08 $63.34 $63.56 $62.52 $63.32 $53.56 54,922
2017-08-07 $63.52 $63.81 $62.64 $63.33 $53.56 40,358
2017-08-04 $63.41 $63.41 $62.20 $62.98 $53.27 51,300
2017-08-03 $63.56 $64.40 $62.90 $63.27 $53.51 51,160
2017-08-02 $63.93 $64.05 $63.04 $63.73 $53.90 44,048
2017-08-01 $64.82 $64.82 $63.26 $63.91 $54.05 75,207
2017-07-31 $65.78 $65.86 $63.50 $64.32 $54.40 106,629
2017-07-28 $67.52 $68.62 $66.97 $68.62 $57.59 105,500
2017-07-27 $68.68 $68.68 $66.90 $67.52 $56.67 82,908
2017-07-26 $68.29 $68.71 $67.56 $67.88 $56.97 39,265
2017-07-25 $67.30 $68.74 $67.13 $68.32 $57.34 59,682
2017-07-24 $67.28 $67.45 $65.84 $66.96 $56.20 69,047
2017-07-21 $67.75 $67.93 $66.97 $67.22 $56.42 83,996
2017-07-20 $66.21 $67.38 $65.79 $67.24 $56.43 48,806
2017-07-19 $65.19 $66.35 $64.56 $66.15 $55.52 69,368
2017-07-18 $64.40 $65.09 $64.16 $64.87 $54.44 73,208
2017-07-17 $64.07 $65.00 $63.65 $64.41 $54.06 83,749
2017-07-14 $63.58 $64.54 $63.39 $63.88 $53.61 62,912
2017-07-13 $64.08 $64.10 $62.50 $63.64 $53.41 88,849
2017-07-12 $62.27 $64.85 $62.27 $63.74 $53.50 119,583
2017-07-11 $61.83 $62.61 $61.05 $61.30 $51.45 67,919
2017-07-10 $62.48 $62.48 $61.37 $61.54 $51.65 52,628
2017-07-07 $62.08 $63.22 $62.08 $62.49 $52.45 55,302
2017-07-06 $62.46 $62.95 $62.03 $62.20 $52.20 70,702
2017-07-05 $63.09 $63.36 $62.22 $62.65 $52.58 76,245
2017-07-03 $63.57 $64.04 $62.91 $63.27 $53.10 28,327
2017-06-30 $62.60 $63.42 $61.97 $63.11 $52.97 71,241
2017-06-29 $62.86 $62.86 $61.67 $62.58 $52.52 71,499
2017-06-28 $62.30 $63.41 $61.86 $62.85 $52.75 63,107
2017-06-27 $62.15 $62.47 $61.07 $62.19 $52.19 62,730
2017-06-26 $62.15 $62.59 $61.54 $62.14 $52.15 67,836
2017-06-23 $60.16 $62.18 $60.16 $62.09 $52.11 109,756
2017-06-22 $60.01 $60.47 $59.16 $60.42 $50.71 117,779
2017-06-21 $60.42 $60.54 $59.45 $59.81 $50.20 50,460
2017-06-20 $61.87 $61.87 $60.01 $60.42 $50.71 66,109
2017-06-19 $61.95 $62.77 $60.82 $62.12 $52.14 89,353
2017-06-16 $63.15 $63.36 $60.16 $61.73 $51.81 180,294
2017-06-15 $64.73 $65.49 $63.14 $63.55 $53.34 67,409
2017-06-14 $64.33 $65.27 $64.23 $65.11 $54.64 43,864
2017-06-13 $64.54 $65.40 $64.25 $64.83 $54.41 50,070
2017-06-12 $64.08 $65.24 $63.53 $64.58 $54.20 46,318
2017-06-09 $63.95 $65.07 $63.95 $64.33 $53.99 73,264
2017-06-08 $64.11 $64.55 $63.64 $63.81 $53.55 48,416
2017-06-07 $63.70 $64.54 $63.41 $64.30 $53.97 50,138
2017-06-06 $64.09 $64.46 $63.25 $63.62 $53.39 61,711
2017-06-05 $65.25 $65.28 $63.99 $64.57 $54.19 65,305
2017-06-02 $65.65 $66.35 $65.21 $65.30 $54.80 60,230
2017-06-01 $65.15 $65.60 $64.31 $65.37 $54.86 50,551
2017-05-31 $63.91 $65.16 $63.86 $64.77 $54.36 104,347
2017-05-30 $64.75 $64.95 $63.53 $63.81 $53.55 80,278
2017-05-26 $64.24 $65.45 $63.56 $65.12 $54.65 70,901
2017-05-25 $64.12 $64.98 $63.81 $64.33 $53.99 74,809
2017-05-24 $65.91 $66.60 $63.92 $63.97 $53.69 74,954
2017-05-23 $65.02 $66.35 $64.24 $65.91 $55.32 72,175
2017-05-22 $64.13 $65.27 $63.65 $65.06 $54.60 107,463
2017-05-19 $62.84 $64.50 $62.63 $64.28 $53.95 88,147
2017-05-18 $62.74 $63.74 $62.25 $63.01 $52.88 112,538
2017-05-17 $63.50 $63.53 $61.65 $62.63 $52.56 124,345
2017-05-16 $64.34 $65.05 $63.78 $64.08 $53.78 75,976
2017-05-15 $64.65 $64.92 $63.63 $64.29 $53.96 86,388
2017-05-12 $64.23 $65.06 $63.61 $64.71 $54.31 85,627
2017-05-11 $64.42 $64.87 $63.60 $64.52 $54.15 97,895
2017-05-10 $63.96 $64.33 $62.86 $64.22 $53.90 87,638
2017-05-09 $64.19 $65.69 $63.34 $63.79 $53.54 125,430
2017-05-08 $63.98 $64.29 $61.10 $63.94 $53.66 160,620
2017-05-05 $66.22 $66.22 $64.49 $64.50 $54.13 110,749
2017-05-04 $71.00 $71.50 $65.30 $65.91 $55.32 255,832
2017-05-03 $72.29 $72.57 $70.90 $71.62 $60.11 70,853
2017-05-02 $73.22 $73.22 $71.70 $72.39 $60.75 58,202
2017-05-01 $73.75 $73.75 $72.65 $73.03 $61.29 32,638
2017-04-28 $73.14 $73.79 $72.85 $73.50 $61.69 91,094
2017-04-27 $73.71 $74.08 $72.44 $73.17 $61.41 78,426
2017-04-26 $74.22 $74.29 $73.01 $73.46 $61.65 112,537
2017-04-25 $74.06 $74.69 $73.47 $74.22 $62.29 75,322
2017-04-24 $73.67 $74.40 $73.33 $73.59 $61.76 107,090
2017-04-21 $73.61 $73.61 $71.98 $72.97 $61.24 62,344
2017-04-20 $72.21 $73.82 $72.05 $73.64 $61.80 63,661
2017-04-19 $71.25 $72.97 $71.02 $72.30 $60.68 72,903
2017-04-18 $71.48 $71.96 $70.35 $71.30 $59.84 82,085
2017-04-17 $71.70 $71.76 $70.35 $71.71 $60.18 70,790
2017-04-13 $71.73 $71.73 $70.54 $71.41 $59.93 45,263
2017-04-12 $71.88 $72.19 $71.09 $71.73 $60.20 44,830
2017-04-11 $71.81 $72.03 $71.14 $71.98 $60.41 64,798
2017-04-10 $71.34 $72.80 $70.77 $71.91 $60.35 74,074
2017-04-07 $71.34 $71.92 $71.07 $71.19 $59.75 72,746
2017-04-06 $71.24 $71.86 $71.02 $71.29 $59.83 90,592
2017-04-05 $72.35 $72.41 $70.95 $71.08 $59.66 100,533
2017-04-04 $71.93 $72.60 $71.34 $72.17 $60.57 141,666
2017-04-03 $73.23 $73.74 $71.77 $71.88 $60.33 129,891
2017-03-31 $72.27 $73.53 $71.87 $73.19 $61.43 178,253
2017-03-30 $72.67 $72.98 $72.04 $72.53 $60.87 148,142
2017-03-29 $71.55 $72.60 $70.77 $72.45 $60.81 119,366
2017-03-28 $69.93 $71.70 $69.16 $71.46 $59.97 155,449
2017-03-27 $69.05 $71.12 $68.36 $70.29 $58.99 176,965
2017-03-24 $68.71 $69.84 $67.61 $69.59 $58.40 1,445,308
2017-03-23 $67.73 $69.17 $67.68 $68.62 $57.59 156,929
2017-03-22 $67.91 $68.69 $67.17 $67.49 $56.64 173,366
2017-03-21 $68.50 $70.14 $67.82 $67.91 $56.99 424,957
2017-03-20 $66.43 $66.53 $65.13 $65.38 $54.87 48,058
2017-03-17 $66.15 $66.94 $65.74 $66.68 $55.96 79,835
2017-03-16 $65.99 $66.29 $65.08 $66.20 $55.56 63,109
2017-03-15 $64.85 $66.01 $63.90 $65.85 $55.27 45,937
2017-03-14 $64.61 $64.74 $63.68 $64.28 $53.95 33,659
2017-03-13 $64.47 $64.94 $64.35 $64.65 $54.26 44,333
2017-03-10 $64.45 $64.70 $63.87 $64.48 $54.12 50,403
2017-03-09 $63.18 $65.21 $63.18 $64.15 $53.84 133,463
2017-03-08 $62.70 $63.49 $62.70 $63.30 $53.13 90,487
2017-03-07 $62.58 $63.14 $62.06 $62.88 $52.77 93,606
2017-03-06 $61.92 $63.79 $61.65 $62.67 $52.60 89,303
2017-03-03 $61.59 $62.74 $61.23 $62.36 $52.34 75,178
2017-03-02 $62.00 $62.71 $60.77 $61.79 $51.86 84,516
2017-03-01 $61.88 $63.89 $61.24 $62.01 $52.04 78,680
2017-02-28 $62.27 $62.64 $60.91 $61.40 $51.53 169,027
2017-02-27 $62.81 $63.08 $62.38 $62.70 $52.62 86,624
2017-02-24 $62.83 $64.02 $62.58 $62.88 $52.77 85,647
2017-02-23 $62.17 $63.04 $61.54 $62.52 $52.47 50,878
2017-02-22 $61.76 $62.35 $61.58 $62.08 $52.10 54,142
2017-02-21 $61.40 $62.78 $61.40 $62.24 $52.23 58,227
2017-02-17 $60.76 $62.18 $60.19 $61.79 $51.86 71,713
2017-02-16 $62.04 $62.45 $61.00 $61.12 $51.30 51,214
2017-02-15 $62.93 $62.93 $62.02 $62.20 $52.20 44,021
2017-02-14 $62.74 $63.39 $61.74 $63.35 $53.17 76,595
2017-02-13 $62.42 $63.46 $62.11 $63.21 $53.05 61,823
2017-02-10 $62.30 $63.55 $61.14 $62.15 $52.16 130,859
2017-02-09 $61.70 $63.27 $61.70 $62.28 $52.27 72,865
2017-02-08 $61.93 $62.41 $60.94 $61.49 $51.61 70,812
2017-02-07 $62.08 $62.75 $61.28 $62.10 $52.12 53,525
2017-02-06 $64.00 $64.29 $61.83 $62.08 $52.10 104,106
2017-02-03 $64.35 $65.44 $64.00 $64.07 $53.77 106,916
2017-02-02 $63.12 $66.02 $56.95 $63.84 $53.58 299,207
2017-02-01 $66.00 $67.22 $66.00 $66.47 $55.79 60,790
2017-01-31 $66.53 $68.59 $65.25 $65.79 $55.22 69,036
2017-01-30 $66.60 $67.80 $66.28 $66.52 $55.83 51,704
2017-01-27 $66.96 $67.33 $65.74 $66.57 $55.87 29,489
2017-01-26 $68.67 $68.67 $66.43 $66.61 $55.90 37,268
2017-01-25 $67.83 $68.59 $67.14 $68.54 $57.52 43,350
2017-01-24 $67.67 $67.81 $66.66 $67.29 $56.47 41,939
2017-01-23 $67.63 $68.07 $66.74 $67.58 $56.72 40,771
2017-01-20 $68.28 $70.35 $67.45 $67.49 $56.64 59,943
2017-01-19 $69.84 $69.84 $67.82 $68.28 $57.31 40,002
2017-01-18 $68.13 $70.47 $68.13 $69.92 $58.68 60,154
2017-01-17 $68.32 $68.59 $67.83 $68.02 $57.09 39,800
2017-01-13 $68.28 $68.89 $67.47 $68.11 $57.16 33,744
2017-01-12 $68.67 $68.97 $67.32 $67.91 $56.99 41,174
2017-01-11 $68.81 $69.64 $68.12 $68.77 $57.72 58,061
2017-01-10 $68.54 $69.24 $68.06 $68.76 $57.71 83,605
2017-01-09 $69.95 $69.95 $68.47 $68.53 $57.52 51,707
2017-01-06 $71.47 $71.47 $69.71 $70.10 $58.83 41,894
2017-01-05 $70.96 $72.19 $69.03 $71.24 $59.79 60,042
2017-01-04 $70.59 $71.17 $70.20 $71.00 $59.59 60,413
2017-01-03 $70.97 $70.97 $69.48 $70.34 $59.03 74,589
2016-12-30 $69.60 $70.67 $69.42 $70.39 $59.08 127,499
2016-12-29 $70.33 $70.95 $69.32 $70.26 $58.97 52,363
2016-12-28 $70.89 $71.04 $70.01 $70.26 $58.97 42,603
2016-12-27 $70.41 $70.89 $69.81 $70.65 $59.29 62,772
2016-12-23 $70.32 $70.41 $69.30 $70.06 $58.80 58,722
2016-12-22 $70.25 $71.38 $68.98 $69.98 $58.73 113,619
2016-12-21 $68.99 $71.16 $68.49 $70.04 $58.78 83,700
2016-12-20 $68.26 $69.11 $68.06 $68.93 $57.85 111,337
2016-12-19 $68.43 $69.00 $67.50 $68.27 $57.30 88,595
2016-12-16 $68.65 $69.36 $68.30 $68.50 $57.49 172,450
2016-12-15 $68.68 $69.50 $68.13 $68.44 $57.44 65,725
2016-12-14 $70.77 $71.35 $68.65 $68.96 $57.88 74,922
2016-12-13 $70.31 $72.24 $69.55 $70.91 $59.51 96,600
2016-12-12 $70.46 $71.66 $69.43 $70.09 $58.82 87,847
2016-12-09 $71.17 $71.46 $69.78 $70.55 $59.21 68,244
2016-12-08 $69.01 $71.52 $69.01 $70.92 $59.52 146,798
2016-12-07 $67.99 $69.54 $66.96 $69.01 $57.92 110,786
2016-12-06 $65.88 $68.17 $64.64 $68.17 $57.21 131,325
2016-12-05 $64.08 $66.43 $63.94 $65.88 $55.29 120,943
2016-12-02 $64.00 $65.68 $64.00 $64.61 $54.23 82,092
2016-12-01 $63.30 $65.07 $63.30 $63.99 $53.70 72,680
2016-11-30 $66.07 $66.35 $63.67 $63.70 $53.46 89,755
2016-11-29 $65.03 $66.47 $64.61 $65.75 $55.18 94,150
2016-11-28 $65.49 $65.80 $64.09 $64.94 $54.50 77,907
2016-11-25 $66.45 $67.47 $66.32 $66.82 $54.00 31,647
2016-11-23 $66.75 $67.40 $65.66 $65.88 $53.24 80,007
2016-11-22 $66.00 $67.54 $65.40 $66.90 $54.07 59,512
2016-11-21 $66.59 $66.94 $65.53 $66.07 $53.40 79,321
2016-11-18 $66.03 $67.28 $65.01 $66.99 $54.14 154,120
2016-11-17 $68.42 $68.42 $65.91 $66.09 $53.41 117,100
2016-11-16 $66.32 $67.96 $66.16 $67.85 $54.83 136,945
2016-11-15 $65.26 $66.99 $65.23 $66.32 $53.60 156,142
2016-11-14 $64.00 $65.40 $63.42 $65.22 $52.71 83,270
2016-11-11 $61.92 $64.16 $61.00 $63.46 $51.29 125,855
2016-11-10 $65.08 $65.08 $61.68 $61.82 $49.96 170,415
2016-11-09 $63.00 $65.19 $61.36 $64.87 $52.43 160,631
2016-11-08 $62.51 $63.99 $60.56 $63.88 $51.63 110,873
2016-11-07 $60.95 $63.41 $59.98 $62.44 $50.46 162,741
2016-11-04 $59.37 $60.38 $58.66 $59.38 $47.99 116,689
2016-11-03 $60.84 $61.01 $59.37 $59.42 $48.02 96,855
2016-11-02 $60.29 $61.97 $59.02 $61.19 $49.45 173,788
2016-11-01 $58.50 $61.50 $56.26 $61.30 $49.54 848,263
2016-10-31 $48.87 $53.81 $48.11 $50.68 $40.96 431,783
2016-10-28 $47.11 $48.71 $46.54 $48.43 $39.14 72,156
2016-10-27 $49.31 $49.31 $46.34 $47.26 $38.19 158,051
2016-10-26 $50.16 $50.63 $49.02 $49.07 $39.66 104,455
2016-10-25 $50.80 $51.16 $49.56 $50.41 $40.74 107,230
2016-10-24 $50.35 $51.41 $50.33 $50.65 $40.93 79,015
2016-10-21 $50.21 $51.52 $49.94 $50.00 $40.41 112,383
2016-10-20 $51.53 $51.53 $50.23 $50.43 $40.76 72,187
2016-10-19 $51.67 $51.83 $50.95 $51.39 $41.53 70,114
2016-10-18 $51.78 $52.21 $51.36 $51.88 $41.93 48,591
2016-10-17 $51.68 $52.04 $51.19 $51.30 $41.46 63,986
2016-10-14 $51.75 $51.99 $51.07 $51.56 $41.67 60,036
2016-10-13 $52.07 $52.32 $51.17 $51.80 $41.86 33,693
2016-10-12 $52.33 $53.18 $51.80 $52.60 $42.51 71,430
2016-10-11 $52.37 $53.53 $51.70 $52.11 $42.11 77,368
2016-10-10 $51.68 $52.49 $51.41 $52.21 $42.19 63,786
2016-10-07 $52.65 $53.05 $51.06 $51.35 $41.50 73,797
2016-10-06 $52.46 $52.97 $51.35 $52.62 $42.53 64,509
2016-10-05 $53.17 $53.42 $52.04 $52.39 $42.34 75,594
2016-10-04 $52.85 $53.07 $52.50 $52.69 $42.58 70,503
2016-10-03 $51.03 $52.60 $50.98 $52.53 $42.45 53,312
2016-09-30 $52.12 $52.58 $51.10 $51.33 $41.48 105,524
2016-09-29 $52.28 $52.58 $51.82 $51.91 $41.95 61,203
2016-09-28 $52.38 $52.89 $51.61 $52.47 $42.40 116,702
2016-09-27 $51.77 $53.78 $51.61 $52.89 $42.74 165,400
2016-09-26 $51.46 $52.35 $51.37 $51.58 $41.68 93,347
2016-09-23 $51.80 $52.52 $51.27 $52.35 $42.31 72,927
2016-09-22 $51.61 $52.73 $50.71 $52.13 $42.13 75,324
2016-09-21 $50.50 $51.25 $50.38 $51.09 $41.29 48,347
2016-09-20 $51.60 $51.88 $50.28 $50.70 $40.97 59,345
2016-09-19 $51.34 $51.83 $51.04 $51.60 $41.70 98,850
2016-09-16 $51.86 $51.89 $50.79 $51.00 $41.22 86,229
2016-09-15 $49.87 $51.93 $49.73 $51.81 $41.87 79,919
2016-09-14 $49.91 $50.50 $49.29 $49.97 $40.38 113,724
2016-09-13 $50.88 $51.28 $49.89 $50.00 $40.41 193,340
2016-09-12 $51.02 $52.01 $50.67 $51.08 $41.28 113,140
2016-09-09 $52.81 $52.81 $51.15 $51.17 $41.35 87,768
2016-09-08 $54.00 $54.12 $52.87 $53.04 $42.86 114,329
2016-09-07 $53.25 $54.18 $52.93 $53.98 $43.62 116,862
2016-09-06 $53.82 $53.82 $51.90 $53.45 $43.20 157,377
2016-09-02 $52.05 $54.00 $51.70 $53.61 $43.33 203,937
2016-09-01 $51.84 $52.26 $50.71 $51.45 $41.58 111,061
2016-08-31 $51.27 $52.37 $50.94 $51.42 $41.56 88,017
2016-08-30 $52.06 $52.21 $50.31 $51.36 $41.51 95,749
2016-08-29 $50.27 $52.73 $49.92 $52.27 $42.24 268,360
2016-08-26 $51.69 $53.81 $48.98 $49.48 $39.99 334,603
2016-08-25 $45.43 $52.10 $43.74 $51.78 $41.85 816,997
2016-08-24 $46.37 $46.37 $45.23 $45.38 $36.67 97,015
2016-08-23 $46.26 $46.61 $45.78 $46.18 $37.32 80,930
2016-08-22 $45.82 $46.22 $45.53 $46.18 $37.32 71,158
2016-08-19 $45.77 $46.74 $45.55 $45.80 $37.01 97,821
2016-08-18 $46.06 $46.54 $45.47 $46.03 $37.20 83,891
2016-08-17 $46.09 $46.58 $45.75 $46.06 $37.22 65,377
2016-08-16 $47.05 $47.05 $45.69 $46.12 $37.27 80,804
2016-08-15 $46.41 $48.64 $46.41 $47.08 $38.05 168,132
2016-08-12 $46.25 $46.41 $45.50 $46.38 $37.48 107,892
2016-08-11 $47.05 $47.05 $45.71 $46.16 $37.30 134,882
2016-08-10 $46.73 $48.93 $46.26 $46.84 $37.85 253,500
2016-08-09 $46.78 $47.36 $45.98 $46.85 $37.86 174,541
2016-08-08 $47.81 $47.81 $46.77 $47.03 $38.01 122,347
2016-08-05 $47.96 $48.18 $47.45 $47.66 $38.52 241,738
2016-08-04 $46.91 $47.91 $46.75 $47.67 $38.52 173,742
2016-08-03 $46.63 $47.02 $46.22 $46.73 $37.77 173,782
2016-08-02 $46.35 $47.10 $46.20 $46.83 $37.85 113,328
2016-08-01 $46.57 $46.77 $45.59 $46.47 $37.56 150,932
2016-07-29 $45.71 $46.97 $45.63 $46.67 $37.72 145,246
2016-07-28 $46.23 $46.23 $45.64 $45.71 $36.94 77,118
2016-07-27 $46.02 $46.75 $45.91 $46.23 $37.36 98,723
2016-07-26 $46.49 $46.83 $45.95 $45.99 $37.17 100,480
2016-07-25 $45.60 $46.65 $45.04 $46.44 $37.53 196,540
2016-07-22 $45.68 $46.12 $44.87 $45.71 $36.94 164,948
2016-07-21 $44.88 $46.49 $44.74 $45.75 $36.97 184,560
2016-07-20 $44.74 $45.30 $43.52 $45.00 $36.37 236,046
2016-07-19 $44.29 $46.79 $44.12 $44.68 $36.11 278,552
2016-07-18 $45.57 $47.41 $45.36 $47.21 $36.13 191,338
2016-07-15 $45.72 $45.89 $44.80 $45.22 $34.61 196,812
2016-07-14 $45.52 $46.73 $44.50 $45.40 $34.75 172,259
2016-07-13 $44.30 $45.33 $43.93 $44.81 $34.29 154,355
2016-07-12 $43.86 $44.90 $43.13 $44.27 $33.88 171,185
2016-07-11 $45.70 $46.00 $43.50 $43.94 $33.63 372,946
2016-07-08 $42.61 $45.59 $42.40 $45.51 $34.83 194,463
2016-07-07 $41.33 $42.43 $41.21 $42.31 $32.38 104,289
2016-07-06 $40.92 $42.04 $40.75 $41.31 $31.62 140,365
2016-07-05 $41.65 $42.23 $40.83 $41.15 $31.49 99,886
2016-07-01 $42.64 $43.11 $41.10 $41.64 $31.87 96,216
2016-06-30 $41.87 $42.73 $41.61 $42.63 $32.63 249,060
2016-06-29 $44.00 $44.28 $41.69 $41.99 $32.14 151,146
2016-06-28 $44.93 $45.03 $43.51 $43.68 $33.43 94,206
2016-06-27 $44.42 $44.91 $43.32 $44.65 $34.17 192,853
2016-06-24 $44.52 $45.64 $44.32 $44.73 $34.23 192,965
2016-06-23 $45.65 $46.19 $45.02 $45.85 $35.09 88,305
2016-06-22 $45.14 $45.62 $45.02 $45.24 $34.62 98,927
2016-06-21 $44.81 $45.49 $44.33 $45.26 $34.64 82,554
2016-06-20 $45.02 $45.56 $44.39 $44.44 $34.01 46,887
2016-06-17 $45.96 $47.12 $44.37 $44.61 $34.14 113,593
2016-06-16 $44.26 $46.18 $44.26 $45.96 $35.17 122,185
2016-06-15 $44.80 $45.07 $44.34 $44.46 $34.03 102,803
2016-06-14 $45.17 $45.38 $44.17 $44.70 $34.21 127,631
2016-06-13 $46.28 $46.96 $45.21 $45.28 $34.65 56,892
2016-06-10 $46.00 $46.83 $45.56 $46.65 $35.70 109,405
2016-06-09 $48.25 $48.80 $45.29 $46.03 $35.23 370,604
2016-06-08 $49.64 $50.16 $47.85 $48.32 $36.98 134,944
2016-06-07 $49.60 $50.13 $48.87 $49.64 $37.99 99,742
2016-06-06 $49.54 $49.68 $48.50 $49.51 $37.89 89,658
2016-06-03 $48.78 $49.45 $48.03 $49.27 $37.71 96,861
2016-06-02 $48.76 $49.03 $47.79 $48.71 $37.28 93,372
2016-06-01 $47.09 $49.34 $47.03 $48.88 $37.41 428,485
2016-05-31 $48.23 $49.33 $47.26 $47.32 $36.22 171,626
2016-05-27 $48.85 $49.00 $46.92 $48.77 $37.33 101,933
2016-05-26 $48.65 $48.98 $48.42 $48.65 $37.23 124,968
2016-05-25 $49.15 $49.45 $48.14 $48.74 $37.30 126,632
2016-05-24 $49.63 $50.05 $48.67 $48.84 $37.38 142,217
2016-05-23 $50.49 $51.02 $49.16 $49.28 $37.72 135,821
2016-05-20 $54.11 $54.11 $50.31 $50.43 $38.60 121,986
2016-05-19 $52.71 $54.12 $52.71 $53.80 $41.18 149,316
2016-05-18 $53.67 $54.35 $52.29 $53.17 $40.69 98,754
2016-05-17 $56.82 $56.82 $53.47 $53.97 $41.31 68,172
2016-05-16 $56.49 $57.71 $55.62 $57.09 $43.69 56,575
2016-05-13 $56.40 $57.40 $55.54 $56.59 $43.31 64,247
2016-05-12 $56.99 $57.32 $55.94 $56.62 $43.33 114,077
2016-05-11 $57.67 $58.84 $56.43 $56.77 $43.45 135,176
2016-05-10 $57.75 $58.07 $56.94 $57.68 $44.14 111,249
2016-05-09 $56.23 $58.57 $56.23 $57.68 $44.14 125,350
2016-05-06 $56.21 $56.71 $54.84 $56.63 $43.34 75,863
2016-05-05 $55.66 $56.77 $55.53 $56.21 $43.02 151,888
2016-05-04 $54.64 $56.10 $54.31 $55.50 $42.48 131,237
2016-05-03 $55.02 $55.97 $54.03 $54.75 $41.90 162,920
2016-05-02 $55.64 $56.24 $54.36 $55.71 $42.64 100,014
2016-04-29 $55.28 $56.25 $55.16 $55.33 $42.35 126,206
2016-04-28 $56.31 $57.29 $55.01 $55.70 $42.63 175,235
2016-04-27 $58.45 $58.45 $53.13 $56.86 $43.52 504,950
2016-04-26 $60.04 $61.43 $59.93 $61.10 $46.76 92,846
2016-04-25 $59.71 $61.06 $59.71 $60.40 $46.23 48,025
2016-04-22 $59.89 $61.20 $59.57 $60.07 $45.97 75,512
2016-04-21 $62.17 $62.17 $58.89 $60.23 $46.10 160,891
2016-04-20 $65.88 $66.85 $62.41 $62.47 $47.81 105,230
2016-04-19 $66.70 $66.94 $65.58 $65.87 $50.41 98,665
2016-04-18 $64.06 $67.26 $64.06 $66.37 $50.80 108,290
2016-04-15 $64.36 $65.52 $64.11 $64.70 $49.52 137,042
2016-04-14 $66.60 $66.98 $64.71 $64.76 $49.56 120,396
2016-04-13 $68.12 $68.57 $66.28 $66.84 $51.15 160,410
2016-04-12 $67.74 $69.47 $67.45 $67.85 $51.93 80,109
2016-04-11 $69.98 $70.13 $67.29 $67.37 $51.56 111,636
2016-04-08 $68.69 $70.14 $68.17 $69.21 $52.97 72,538
2016-04-07 $69.45 $70.27 $67.85 $68.17 $52.17 105,393
2016-04-06 $69.80 $70.69 $69.38 $69.97 $53.55 85,342
2016-04-05 $69.78 $71.22 $69.50 $69.77 $53.40 91,028
2016-04-04 $69.78 $70.51 $68.83 $70.28 $53.79 64,182
2016-04-01 $68.52 $69.95 $68.43 $69.52 $53.21 88,543
2016-03-31 $71.19 $71.51 $68.56 $69.09 $52.88 245,704
2016-03-30 $71.01 $72.61 $70.30 $71.38 $54.63 125,541
2016-03-29 $71.11 $72.84 $70.23 $70.87 $54.24 158,784
2016-03-28 $68.10 $71.51 $67.76 $70.88 $54.25 167,106
2016-03-24 $67.34 $68.67 $66.53 $67.64 $51.77 81,217
2016-03-23 $67.23 $68.03 $66.42 $67.65 $51.77 67,728
2016-03-22 $67.46 $68.05 $67.14 $67.58 $51.72 77,790
2016-03-21 $67.74 $68.73 $67.49 $68.03 $52.07 103,229
2016-03-18 $69.08 $69.75 $67.44 $67.62 $51.75 111,239
2016-03-17 $68.29 $69.32 $67.59 $68.82 $52.67 102,903
2016-03-16 $66.84 $69.50 $66.54 $68.46 $52.39 122,095
2016-03-15 $68.11 $69.35 $67.10 $67.25 $51.47 113,203
2016-03-14 $67.06 $69.29 $66.28 $68.51 $52.43 125,102
2016-03-11 $70.23 $70.23 $67.45 $67.60 $51.74 274,850
2016-03-10 $71.47 $71.75 $68.54 $69.86 $53.47 137,594
2016-03-09 $70.24 $71.74 $70.24 $71.37 $54.62 90,904
2016-03-08 $68.36 $71.57 $68.36 $70.16 $53.70 128,390
2016-03-07 $70.87 $70.95 $68.03 $68.33 $52.30 143,332
2016-03-04 $69.85 $70.84 $68.50 $70.58 $54.02 152,619
2016-03-03 $66.95 $69.70 $66.13 $69.44 $53.14 155,100
2016-03-02 $70.18 $70.18 $66.13 $66.95 $51.24 150,115
2016-03-01 $69.60 $71.80 $69.12 $69.76 $53.39 346,377
2016-02-29 $67.72 $72.55 $67.62 $69.60 $53.27 313,273
2016-02-26 $68.34 $69.08 $66.81 $66.92 $51.22 141,662
2016-02-25 $66.72 $68.46 $66.19 $68.26 $52.24 51,616
2016-02-24 $63.65 $66.78 $63.20 $66.35 $50.78 147,209
2016-02-23 $67.13 $67.49 $63.42 $64.43 $49.31 143,853
2016-02-22 $65.48 $68.00 $64.72 $67.13 $51.38 131,917
2016-02-19 $64.42 $66.40 $64.25 $64.70 $49.52 93,864
2016-02-18 $65.79 $67.32 $64.44 $64.55 $49.40 91,064
2016-02-17 $63.31 $66.74 $62.19 $65.30 $49.98 184,165
2016-02-16 $66.11 $68.40 $61.67 $62.71 $47.99 152,330
2016-02-12 $62.25 $64.63 $60.74 $64.16 $49.10 154,878
2016-02-11 $60.63 $61.54 $60.28 $61.23 $46.86 103,737
2016-02-10 $61.63 $62.73 $61.41 $61.45 $47.03 75,377
2016-02-09 $61.23 $62.96 $60.01 $61.46 $47.04 83,281
2016-02-08 $59.86 $62.18 $58.67 $61.89 $47.37 103,645
2016-02-05 $62.78 $63.17 $60.02 $60.04 $45.95 63,995
2016-02-04 $65.16 $66.00 $62.51 $63.02 $48.23 82,788
2016-02-03 $64.00 $64.92 $62.93 $64.69 $49.51 164,317
2016-02-02 $62.60 $64.40 $62.00 $63.53 $48.62 126,152
2016-02-01 $60.00 $65.12 $59.98 $63.60 $48.68 188,540
2016-01-29 $58.20 $63.47 $56.53 $59.99 $45.91 370,663
2016-01-28 $52.29 $52.60 $51.63 $52.55 $40.22 49,672
2016-01-27 $51.39 $52.64 $51.05 $52.09 $39.87 73,893
2016-01-26 $50.93 $51.78 $50.51 $51.57 $39.47 57,450
2016-01-25 $51.14 $52.07 $50.63 $50.74 $38.83 45,246
2016-01-22 $51.18 $51.76 $50.28 $50.99 $39.02 49,677
2016-01-21 $51.20 $51.30 $49.93 $50.64 $38.76 68,918
2016-01-20 $51.51 $51.79 $47.85 $51.18 $39.17 69,380
2016-01-19 $52.77 $52.77 $50.75 $52.25 $39.99 98,832
2016-01-15 $53.34 $54.15 $51.87 $52.07 $39.85 62,284
2016-01-14 $54.00 $55.27 $53.88 $54.56 $41.76 49,035
2016-01-13 $53.65 $55.44 $53.58 $54.27 $41.53 73,426
2016-01-12 $51.59 $53.87 $51.59 $53.52 $40.96 87,988
2016-01-11 $52.86 $53.37 $51.32 $51.99 $39.79 62,456
2016-01-08 $53.74 $54.56 $52.46 $52.66 $40.30 93,371
2016-01-07 $54.75 $55.23 $52.72 $53.71 $41.11 82,583
2016-01-06 $52.73 $55.77 $52.46 $55.53 $42.50 82,836
2016-01-05 $52.90 $55.35 $51.25 $53.25 $40.75 100,360
2016-01-04 $53.16 $53.54 $51.97 $52.88 $40.47 133,190
2015-12-31 $55.33 $55.33 $53.65 $54.03 $41.35 67,027
2015-12-30 $55.14 $56.31 $54.85 $55.14 $42.20 47,905
2015-12-29 $54.27 $55.78 $53.65 $55.25 $42.28 74,219
2015-12-28 $54.67 $54.70 $53.73 $54.22 $41.50 40,982
2015-12-24 $54.34 $54.96 $53.47 $54.57 $41.76 24,751
2015-12-23 $55.05 $55.05 $53.65 $54.04 $41.36 50,801
2015-12-22 $53.11 $54.84 $52.93 $54.75 $41.90 77,004
2015-12-21 $52.93 $53.36 $52.11 $53.36 $40.84 65,181
2015-12-18 $53.38 $54.14 $52.85 $53.30 $40.79 77,305
2015-12-17 $54.47 $54.49 $53.43 $53.70 $41.10 37,426
2015-12-16 $54.70 $54.78 $53.22 $54.11 $41.41 40,915
2015-12-15 $54.84 $55.15 $53.92 $54.66 $41.83 42,538
2015-12-14 $54.73 $55.30 $53.80 $54.83 $41.96 55,692
2015-12-11 $54.48 $55.92 $53.52 $54.50 $41.71 60,558
2015-12-10 $56.00 $56.93 $54.85 $55.25 $42.28 79,010
2015-12-09 $56.74 $57.55 $56.17 $56.41 $43.17 91,069
2015-12-08 $56.50 $57.57 $56.15 $57.16 $43.75 66,620
2015-12-07 $57.10 $57.89 $56.34 $56.65 $43.36 68,174
2015-12-04 $55.67 $57.95 $55.67 $57.12 $43.72 120,873
2015-12-03 $57.55 $58.14 $54.86 $55.94 $42.81 61,175
2015-12-02 $56.81 $57.35 $56.42 $56.90 $43.55 37,771
2015-12-01 $57.47 $58.05 $56.87 $57.00 $43.62 31,371
2015-11-30 $58.97 $59.12 $56.66 $57.55 $44.05 93,555
2015-11-27 $61.26 $61.81 $61.00 $61.04 $45.15 30,213
2015-11-25 $59.69 $61.61 $59.51 $61.24 $45.30 48,917
2015-11-24 $60.92 $61.24 $59.32 $59.76 $44.20 87,521
2015-11-23 $61.71 $62.22 $60.24 $60.97 $45.10 76,725
2015-11-20 $61.59 $62.61 $60.50 $61.71 $45.64 147,331
2015-11-19 $61.40 $62.30 $60.42 $61.10 $45.19 54,453
2015-11-18 $59.77 $61.66 $58.99 $61.45 $45.45 101,105
2015-11-17 $59.72 $60.61 $59.42 $59.77 $44.21 58,003
2015-11-16 $60.05 $60.62 $58.67 $59.93 $44.33 59,291
2015-11-13 $59.77 $61.64 $59.38 $59.98 $44.36 76,211
2015-11-12 $60.23 $61.03 $59.40 $60.30 $44.60 72,288
2015-11-11 $61.11 $61.88 $60.03 $60.21 $44.53 84,048
2015-11-10 $60.90 $62.28 $60.61 $61.11 $45.20 48,258
2015-11-09 $61.00 $62.09 $60.82 $61.21 $45.27 50,185
2015-11-06 $62.09 $62.32 $60.37 $61.38 $45.40 109,571
2015-11-05 $63.75 $63.85 $60.71 $62.43 $46.18 82,683
2015-11-04 $61.57 $64.70 $60.71 $63.86 $47.23 89,485
2015-11-03 $60.06 $61.36 $57.31 $61.15 $45.23 114,216
2015-11-02 $65.07 $66.29 $59.47 $60.01 $44.39 135,439
2015-10-30 $63.15 $65.28 $62.21 $64.72 $47.87 105,428
2015-10-29 $60.00 $63.68 $59.81 $63.07 $46.65 99,271
2015-10-28 $57.90 $61.65 $57.53 $60.23 $44.55 101,828
2015-10-27 $52.96 $58.47 $52.13 $57.56 $42.57 181,861
2015-10-26 $53.48 $53.48 $52.02 $52.94 $39.16 81,719
2015-10-23 $51.29 $53.96 $50.20 $53.43 $39.52 104,785
2015-10-22 $50.94 $51.35 $48.79 $51.15 $37.83 116,001
2015-10-21 $51.43 $51.86 $50.42 $50.64 $37.45 85,168
2015-10-20 $51.36 $51.87 $50.80 $51.45 $38.05 51,423
2015-10-19 $51.47 $51.86 $50.36 $51.56 $38.14 85,022
2015-10-16 $50.72 $52.00 $50.01 $51.54 $38.12 67,203
2015-10-15 $50.70 $50.96 $49.53 $50.64 $37.45 109,924
2015-10-14 $51.90 $52.40 $50.03 $50.51 $37.36 56,863
2015-10-13 $52.23 $52.67 $50.97 $52.10 $38.53 70,528
2015-10-12 $51.91 $52.36 $51.33 $52.23 $38.63 86,350
2015-10-09 $52.03 $52.80 $50.95 $51.70 $38.24 52,628
2015-10-08 $50.77 $52.60 $50.50 $52.13 $38.56 53,481
2015-10-07 $51.80 $51.99 $50.47 $51.12 $37.81 108,821
2015-10-06 $54.11 $54.21 $51.15 $51.35 $37.98 45,151
2015-10-05 $52.89 $54.35 $52.89 $54.27 $40.14 33,196
2015-10-02 $50.07 $53.37 $49.75 $52.61 $38.91 81,540
2015-10-01 $51.02 $51.28 $49.18 $50.24 $37.16 84,503
2015-09-30 $52.73 $52.95 $51.12 $51.26 $37.91 58,761
2015-09-29 $54.08 $54.10 $51.65 $52.37 $38.73 47,420
2015-09-28 $53.90 $54.65 $53.83 $53.84 $39.82 55,606
2015-09-25 $53.64 $55.22 $53.32 $54.12 $40.03 65,560
2015-09-24 $52.32 $53.32 $52.00 $53.32 $39.44 43,453
2015-09-23 $52.40 $53.00 $50.91 $52.35 $38.72 67,287
2015-09-22 $54.16 $55.05 $52.01 $52.32 $38.70 77,315
2015-09-21 $54.52 $55.09 $52.52 $54.77 $40.51 82,358
2015-09-18 $52.54 $55.07 $52.54 $53.99 $39.93 111,961
2015-09-17 $53.02 $54.52 $52.78 $53.18 $39.33 33,474
2015-09-16 $52.52 $53.42 $51.64 $53.15 $39.31 24,579
2015-09-15 $50.97 $52.67 $50.23 $52.29 $38.68 54,835
2015-09-14 $50.61 $51.31 $50.40 $51.01 $37.73 50,615
2015-09-11 $51.15 $51.70 $50.17 $50.41 $37.28 27,475
2015-09-10 $50.28 $51.82 $50.28 $51.44 $38.05 32,172
2015-09-09 $52.09 $52.09 $50.42 $50.57 $37.40 49,599
2015-09-08 $51.61 $52.02 $51.02 $51.47 $38.07 64,445
2015-09-04 $50.09 $51.63 $49.79 $51.19 $37.86 47,215
2015-09-03 $50.08 $50.82 $49.86 $50.43 $37.30 54,431
2015-09-02 $51.49 $51.49 $48.61 $50.24 $37.16 72,266
2015-09-01 $50.95 $52.52 $49.19 $50.88 $37.63 51,490
2015-08-31 $54.09 $54.60 $51.49 $51.69 $38.23 45,172
2015-08-28 $52.89 $54.72 $52.78 $54.48 $40.30 124,120
2015-08-27 $54.00 $54.34 $52.22 $53.28 $39.41 66,605
2015-08-26 $51.10 $54.09 $50.66 $53.56 $39.61 112,641
2015-08-25 $50.22 $51.62 $48.90 $50.24 $37.16 85,318
2015-08-24 $47.04 $50.95 $45.81 $48.89 $36.16 76,417
2015-08-21 $40.23 $49.62 $34.57 $48.96 $36.21 189,096
2015-08-20 $47.77 $48.99 $47.12 $48.21 $35.66 44,640

Sanfilippo (John B.) & Son Inc (JBSS) News Headlines

Recent Sanfilippo (John B.) & Son Inc (JBSS) News
Similar Companies to Sanfilippo (John B.) & Son Inc (JBSS) in the Packaged Foods Industry
Stock Name Stock Ticker Industry Sector Employees
BRF S.A. BRFS Packaged Foods Consumer Defensive 122,000
Pilgrim`s Pride Corp PPC Packaged Foods Consumer Defensive 49,000
General Mills Inc GIS Packaged Foods Consumer Defensive 43,000
Kraft Heinz Company KHC Packaged Foods Consumer Defensive 41,298
Kellogg Company K Packaged Foods Consumer Defensive 34,000
Conagra Brands Inc CAG Packaged Foods Consumer Defensive 32,500
Hormel Foods Corp HRL Packaged Foods Consumer Defensive 20,000
Post Holdings Inc POST Packaged Foods Consumer Defensive 19,000
J.M. Smucker Company SJM Packaged Foods Consumer Defensive 18,400
Darling Ingredients Inc DAR Packaged Foods Consumer Defensive 16,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.