Johnson Matthey plc (JMPLY) Exchange: PINK

  1. Overview
  2. Johnson Matthey plc (JMPLY)

Data as of May 3, 2024

$39.77 ($0.85) 2.18%

Johnson Matthey plc - Daily Information
Click for more stock information on Johnson Matthey plc.
Daily Information Data
Date May 3, 2024
Open $39.80
Previous Close $39.77
High $39.86
Low $39.73
Adjusted Open $39.80
Previous Adjusted Close $39.77
Adjusted High $39.86
Adjusted Low $39.73

About Johnson Matthey plc (JMPLY)

Johnson Matthey Plc operates as a specialty chemicals company worldwide. It operates in five divisions: Emission Control Technologies, Process Technologies, Precious Metal Products, Fine Chemicals, and New Businesses. The Emission Control Technologies division manufactures and sells light duty catalysts/heavy duty diesel catalysts, as well as catalyst systems, including continuously regenerating trap and selective catalytic reduction technologies for vehicles and industrial applications. The Process Technologies division manufactures a range of process catalysts for the chemical, syngas, methanol, ammonia, hydrogen, gas/coal to products, oil refineries, and gas processing industries. The Precious Metal Products division manages, distributes, refines, and recycles platinum group metals, gold, and silver, as well as fabricates products for industrial and medical applications. The Fine Chemicals division supplies active pharmaceutical ingredients (APIs), fine chemicals, and other specialty chemical products and services for pharmaceutical and chemical industry customers, and industrial and academic research organizations. Its products include those used in applications that provide pain relief, treat cancer, and alleviate other medical conditions, together with products used in the development and manufacture of APIs and other chemical products. The New Businesses division produces catalysed components for use in fuel cells, a technology for generating low carbon power; designs, develops, and manufactures integrated battery systems; and focuses on developing water technologies to treat problem contaminants, particularly in industrial process streams and effluents. The company has a strategic alliance with Anellotech, Inc. to develop advanced catalyst systems for the production of bio-based aromatics used in the manufacture of bio-based chemicals. Johnson Matthey Plc was founded in 1817 and is based in London, the United Kingdom.

Invest in Johnson Matthey plc (JMPLY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
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 Johnson Matthey plc (JMPLY)

Date Open High Low Close Adj.Close Volume
2024-03-01 $39.80 $39.86 $39.73 $39.77 $39.77 3,856
2024-02-29 $38.97 $38.97 $38.79 $38.92 $38.92 6,089
2024-02-28 $39.21 $39.30 $39.08 $39.08 $39.08 2,395
2024-02-27 $39.74 $40.06 $39.71 $39.93 $39.93 5,762
2024-02-26 $40.33 $40.33 $40.12 $40.17 $40.17 3,692
2024-02-23 $40.20 $40.30 $40.16 $40.26 $40.26 2,454
2024-02-22 $40.18 $40.31 $40.14 $40.14 $40.14 4,332
2024-02-21 $40.22 $40.22 $39.98 $39.98 $39.98 4,243
2024-02-20 $41.43 $41.43 $41.12 $41.12 $41.12 3,308
2024-02-16 $41.24 $41.86 $41.24 $41.82 $41.82 7,697
2024-02-15 $40.67 $41.39 $40.67 $41.31 $41.31 19,847
2024-02-14 $40.34 $40.34 $39.89 $40.10 $40.10 7,727
2024-02-13 $40.35 $40.52 $39.90 $39.90 $39.90 6,040
2024-02-12 $40.30 $40.61 $40.28 $40.49 $40.49 7,752
2024-02-09 $40.13 $40.19 $40.02 $40.17 $40.17 5,494
2024-02-08 $40.35 $40.35 $40.04 $40.04 $40.04 5,563
2024-02-07 $40.09 $40.40 $39.92 $40.13 $40.13 7,338
2024-02-06 $40.12 $40.60 $40.08 $40.31 $40.31 17,424
2024-02-05 $39.60 $40.04 $39.54 $39.57 $39.57 13,885
2024-02-02 $40.75 $40.75 $40.08 $40.21 $40.21 2,216
2024-02-01 $41.08 $41.55 $41.08 $41.49 $41.49 4,881
2024-01-31 $41.75 $41.75 $41.07 $41.40 $41.40 6,259
2024-01-30 $41.24 $41.48 $41.20 $41.48 $41.48 2,628
2024-01-29 $41.22 $42.26 $41.22 $41.80 $41.80 5,832
2024-01-26 $42.44 $42.45 $42.10 $42.10 $42.10 10,267
2024-01-25 $41.21 $41.28 $40.84 $40.89 $40.89 13,150
2024-01-24 $41.53 $41.53 $41.05 $41.05 $41.05 14,520
2024-01-23 $40.84 $40.85 $40.17 $40.17 $40.17 16,626
2024-01-22 $40.27 $40.69 $40.27 $40.33 $40.33 11,623
2024-01-19 $40.25 $40.56 $40.25 $40.51 $40.51 4,684
2024-01-18 $41.26 $42.00 $40.71 $40.88 $40.88 28,291
2024-01-17 $40.52 $40.77 $40.37 $40.37 $40.37 12,703
2024-01-16 $41.45 $41.45 $41.03 $41.03 $41.03 4,938
2024-01-12 $42.49 $42.49 $42.06 $42.46 $42.46 1,707
2024-01-11 $42.55 $42.55 $41.89 $41.89 $41.89 6,562
2024-01-10 $41.78 $41.81 $41.21 $41.21 $41.21 4,451
2024-01-09 $42.10 $42.33 $41.96 $41.96 $41.96 3,295
2024-01-08 $42.45 $42.86 $42.45 $42.46 $42.46 2,765
2024-01-05 $42.07 $42.43 $41.63 $41.63 $41.63 3,507
2024-01-04 $42.18 $42.60 $42.01 $42.21 $42.21 9,505
2024-01-03 $42.39 $42.66 $42.24 $42.24 $42.24 8,403
2024-01-02 $42.96 $42.96 $42.34 $42.34 $42.34 1,284
2023-12-29 $43.82 $43.94 $43.81 $43.94 $43.94 1,204
2023-12-28 $44.21 $44.39 $43.77 $44.09 $44.09 3,779
2023-12-27 $44.36 $44.90 $44.23 $44.30 $44.30 2,451
2023-12-26 $44.25 $44.25 $43.22 $43.22 $43.22 1,287
2023-12-22 $41.44 $43.31 $41.44 $42.79 $42.79 2,247
2023-12-21 $43.44 $43.61 $43.15 $43.17 $43.17 5,521
2023-12-20 $43.88 $44.61 $43.38 $43.38 $43.38 4,645
2023-12-19 $43.81 $43.87 $43.60 $43.73 $43.73 8,486
2023-12-18 $42.20 $42.33 $41.85 $41.85 $41.85 7,556
2023-12-15 $42.58 $42.89 $42.11 $42.89 $42.89 9,035
2023-12-14 $44.03 $44.13 $43.60 $43.60 $43.60 15,055
2023-12-13 $42.03 $42.72 $41.75 $42.35 $42.35 13,038
2023-12-12 $41.09 $41.97 $41.09 $41.41 $41.41 10,040
2023-12-11 $41.21 $41.46 $40.85 $40.93 $40.93 11,279
2023-12-08 $41.00 $41.34 $41.00 $41.04 $41.04 10,154
2023-12-07 $41.26 $41.26 $40.53 $40.63 $40.63 21,964
2023-12-06 $39.40 $39.96 $39.23 $39.23 $39.23 11,182
2023-12-05 $38.64 $39.38 $38.64 $38.75 $38.75 17,244
2023-12-04 $39.80 $39.80 $39.07 $39.39 $39.39 6,816
2023-12-01 $39.58 $41.18 $39.58 $40.34 $40.34 124,235
2023-11-30 $40.52 $41.17 $40.05 $40.16 $39.62 31,647
2023-11-29 $41.60 $41.90 $41.36 $41.90 $41.33 16,146
2023-11-28 $41.41 $42.15 $41.41 $41.74 $41.17 9,488
2023-11-27 $41.25 $41.25 $40.34 $41.05 $40.49 7,955
2023-11-24 $39.48 $40.09 $39.40 $40.09 $40.09 13,111
2023-11-22 $38.63 $39.13 $38.36 $39.13 $39.13 15,843
2023-11-21 $37.37 $37.37 $36.73 $37.24 $37.24 19,652
2023-11-20 $38.23 $38.42 $38.13 $38.42 $38.42 29,366
2023-11-17 $38.60 $38.89 $38.27 $38.89 $38.89 19,252
2023-11-16 $38.65 $38.95 $38.32 $38.95 $38.95 10,985
2023-11-15 $39.54 $39.58 $39.06 $39.41 $39.41 22,375
2023-11-14 $39.49 $40.11 $39.49 $40.06 $40.06 19,465
2023-11-13 $37.43 $38.20 $37.43 $38.14 $38.14 28,999
2023-11-10 $38.00 $38.37 $37.65 $38.37 $38.37 11,608
2023-11-09 $39.07 $39.20 $38.92 $39.20 $39.20 6,433
2023-11-08 $38.09 $38.59 $38.01 $38.59 $38.59 10,252
2023-11-07 $37.95 $38.22 $37.93 $38.05 $38.05 11,999
2023-11-06 $38.64 $38.64 $38.06 $38.06 $38.06 18,624
2023-11-03 $39.32 $39.56 $39.09 $39.14 $39.14 11,691
2023-11-02 $38.20 $38.37 $37.99 $38.26 $38.26 15,010
2023-11-01 $36.55 $36.85 $36.50 $36.85 $36.85 28,052
2023-10-31 $36.48 $36.69 $36.42 $36.65 $36.65 81,190
2023-10-30 $36.10 $36.26 $35.86 $36.12 $36.12 24,507
2023-10-27 $36.08 $36.08 $35.25 $35.25 $35.25 8,235
2023-10-26 $35.39 $35.39 $35.07 $35.33 $35.33 31,355
2023-10-25 $35.22 $35.49 $35.20 $35.27 $35.27 17,780
2023-10-24 $36.14 $36.28 $35.70 $35.75 $35.75 56,074
2023-10-23 $35.79 $36.33 $35.64 $36.33 $36.33 22,129
2023-10-20 $36.23 $36.53 $35.85 $36.53 $36.53 14,238
2023-10-19 $36.82 $37.13 $36.31 $36.36 $36.36 14,836
2023-10-18 $36.36 $37.58 $36.36 $37.44 $37.44 9,830
2023-10-17 $37.25 $37.83 $37.19 $37.53 $37.53 34,219
2023-10-16 $37.53 $37.80 $37.33 $37.34 $37.34 8,749
2023-10-13 $37.76 $37.76 $36.94 $36.94 $36.94 12,674
2023-10-12 $37.99 $38.06 $37.23 $37.68 $37.68 21,208
2023-10-11 $38.80 $39.14 $38.53 $38.90 $38.90 12,671
2023-10-10 $38.94 $39.32 $38.93 $38.93 $38.93 26,599
2023-10-09 $38.46 $38.75 $38.07 $38.07 $38.07 10,667
2023-10-06 $38.23 $38.79 $38.23 $38.49 $38.49 17,707
2023-10-05 $38.80 $38.81 $38.40 $38.63 $38.63 10,206
2023-10-04 $37.94 $38.80 $37.94 $38.80 $38.80 11,623
2023-10-03 $38.57 $38.70 $37.81 $37.89 $37.89 7,633
2023-10-02 $39.60 $39.60 $38.43 $38.43 $38.43 9,672
2023-09-29 $40.98 $40.98 $39.94 $39.94 $39.94 10,623
2023-09-28 $39.34 $39.80 $39.10 $39.80 $39.80 22,677
2023-09-27 $39.54 $40.03 $39.43 $40.03 $40.03 16,125
2023-09-26 $39.95 $40.00 $39.60 $39.94 $39.94 8,553
2023-09-25 $40.44 $40.91 $40.44 $40.91 $40.91 19,472
2023-09-22 $41.88 $42.08 $41.25 $42.08 $42.08 7,603
2023-09-21 $42.11 $42.44 $42.00 $42.13 $42.13 20,351
2023-09-20 $43.32 $43.38 $42.77 $43.30 $43.30 12,215
2023-09-19 $42.11 $42.11 $41.83 $42.06 $42.06 14,735
2023-09-18 $42.74 $43.20 $42.74 $43.20 $43.20 7,003
2023-09-15 $43.50 $43.86 $42.93 $42.93 $42.93 7,462
2023-09-14 $42.59 $43.45 $42.59 $43.45 $43.45 15,189
2023-09-13 $42.98 $42.98 $42.66 $42.74 $42.74 7,264
2023-09-12 $42.85 $43.20 $42.58 $42.67 $42.67 13,794
2023-09-11 $43.77 $43.95 $43.73 $43.95 $43.95 9,594
2023-09-08 $43.66 $43.72 $43.63 $43.67 $43.67 2,056
2023-09-07 $44.14 $44.41 $43.99 $44.41 $44.41 9,530
2023-09-06 $44.55 $44.69 $44.47 $44.47 $44.47 7,062
2023-09-05 $43.76 $43.76 $43.25 $43.48 $43.48 6,414
2023-09-01 $45.47 $45.59 $45.23 $45.44 $45.44 9,670
2023-08-31 $41.46 $41.52 $41.08 $41.51 $41.51 8,735
2023-08-30 $41.03 $41.50 $41.03 $41.27 $41.27 9,877
2023-08-29 $40.23 $41.00 $40.20 $40.80 $40.80 23,789
2023-08-28 $39.16 $40.06 $39.00 $39.14 $39.14 18,566
2023-08-25 $39.60 $39.60 $38.67 $39.43 $39.43 5,667
2023-08-24 $39.40 $39.99 $39.28 $39.28 $39.28 13,173
2023-08-23 $40.30 $40.30 $39.92 $40.00 $40.00 19,801
2023-08-22 $40.83 $41.00 $40.10 $40.24 $40.24 18,573
2023-08-21 $40.83 $41.00 $40.50 $41.00 $41.00 16,070
2023-08-18 $40.87 $41.88 $40.84 $41.26 $41.26 5,380
2023-08-17 $42.04 $42.10 $40.64 $41.92 $41.92 13,403
2023-08-16 $42.66 $43.25 $41.64 $42.01 $42.01 7,051
2023-08-15 $43.00 $43.98 $42.55 $42.70 $42.70 7,448
2023-08-14 $43.45 $44.36 $43.45 $44.30 $44.30 11,866
2023-08-11 $43.82 $44.14 $43.82 $44.08 $44.08 6,088
2023-08-10 $44.72 $44.76 $44.21 $44.22 $44.22 5,593
2023-08-09 $44.63 $44.69 $44.36 $44.65 $44.65 11,151
2023-08-08 $44.50 $44.54 $44.40 $44.41 $44.41 6,300
2023-08-07 $45.19 $45.58 $45.19 $45.58 $45.58 3,701
2023-08-04 $45.71 $45.73 $45.49 $45.49 $45.49 2,293
2023-08-03 $44.75 $45.27 $44.75 $45.27 $45.27 4,587
2023-08-02 $45.20 $45.45 $45.05 $45.44 $45.44 3,617
2023-08-01 $45.91 $46.17 $45.79 $46.17 $46.17 15,089
2023-07-31 $46.55 $46.55 $46.40 $46.53 $46.53 2,288
2023-07-28 $47.14 $47.43 $46.72 $46.72 $46.72 4,313
2023-07-27 $47.86 $47.86 $47.29 $47.31 $47.31 6,599
2023-07-26 $47.63 $47.99 $47.63 $47.89 $47.89 4,092
2023-07-25 $47.92 $48.00 $47.70 $47.70 $47.70 4,573
2023-07-24 $47.10 $47.44 $47.04 $47.44 $47.44 4,457
2023-07-21 $47.20 $47.52 $47.18 $47.29 $47.29 4,798
2023-07-20 $47.60 $47.84 $47.49 $47.67 $47.67 3,859
2023-07-19 $47.77 $47.77 $47.36 $47.65 $47.65 6,698
2023-07-18 $47.70 $47.70 $47.49 $47.67 $47.67 2,873
2023-07-17 $46.34 $46.49 $46.18 $46.36 $46.36 3,459
2023-07-14 $46.30 $46.32 $45.95 $46.16 $46.16 18,441
2023-07-13 $46.66 $46.91 $46.55 $46.74 $46.74 2,602
2023-07-12 $45.83 $46.11 $45.83 $46.04 $46.04 4,594
2023-07-11 $44.01 $44.64 $43.93 $44.50 $44.50 10,787
2023-07-10 $43.64 $43.81 $43.60 $43.62 $43.62 7,833
2023-07-07 $43.11 $44.01 $43.11 $43.97 $43.97 14,969
2023-07-06 $42.80 $42.80 $42.25 $42.58 $42.58 6,441
2023-07-05 $44.15 $44.15 $43.82 $43.89 $43.89 4,024
2023-07-03 $44.74 $44.88 $44.47 $44.62 $44.62 2,199
2023-06-30 $44.45 $44.60 $44.31 $44.36 $44.36 5,775
2023-06-29 $43.48 $43.53 $43.44 $43.48 $43.48 1,900
2023-06-28 $43.79 $44.00 $43.67 $43.67 $43.67 4,035
2023-06-27 $43.57 $44.17 $43.49 $43.58 $43.58 13,294
2023-06-26 $42.99 $43.09 $42.73 $42.73 $42.73 16,977
2023-06-23 $42.85 $43.08 $42.55 $42.55 $42.55 11,760
2023-06-22 $43.28 $43.30 $42.99 $43.20 $43.20 4,283
2023-06-21 $43.13 $43.59 $43.13 $43.31 $43.31 17,506
2023-06-20 $43.31 $43.75 $43.31 $43.54 $43.54 4,794
2023-06-16 $44.77 $45.01 $44.55 $44.80 $44.80 6,696
2023-06-15 $43.60 $44.89 $43.60 $44.13 $44.13 6,698
2023-06-14 $46.06 $47.85 $45.19 $47.85 $46.41 2,801
2023-06-13 $45.98 $46.06 $45.65 $46.06 $44.68 6,764
2023-06-12 $45.48 $45.69 $44.72 $45.69 $44.32 8,587
2023-06-09 $44.89 $46.37 $44.82 $44.82 $43.48 2,842
2023-06-08 $45.20 $46.83 $45.03 $46.13 $44.74 4,422
2023-06-07 $45.00 $46.08 $44.72 $45.59 $44.22 3,949
2023-06-06 $44.56 $45.02 $44.29 $44.66 $43.32 7,567
2023-06-05 $44.87 $45.02 $44.81 $44.81 $43.47 10,024
2023-06-02 $45.27 $45.34 $45.05 $45.34 $43.98 7,458
2023-06-01 $43.96 $44.39 $43.90 $44.08 $42.76 9,655
2023-05-31 $42.86 $43.41 $42.58 $43.38 $42.08 8,894
2023-05-30 $43.89 $44.07 $43.20 $43.20 $41.90 9,881
2023-05-26 $44.59 $44.71 $44.20 $44.54 $43.20 6,827
2023-05-25 $45.09 $45.09 $44.43 $44.51 $43.17 4,994
2023-05-24 $45.88 $46.46 $45.80 $46.46 $45.06 6,253
2023-05-23 $47.59 $47.62 $47.34 $47.34 $45.92 6,110
2023-05-22 $47.02 $47.27 $47.02 $47.27 $45.85 1,673
2023-05-19 $47.36 $47.44 $47.15 $47.15 $45.73 4,789
2023-05-18 $47.32 $47.43 $47.32 $47.43 $46.01 1,113
2023-05-17 $47.07 $47.49 $47.07 $47.29 $45.87 1,751
2023-05-16 $47.61 $47.65 $47.40 $47.40 $45.98 3,801
2023-05-15 $48.35 $48.45 $48.30 $48.40 $48.40 6,129
2023-05-12 $48.54 $49.29 $48.26 $48.39 $48.39 2,995
2023-05-11 $48.77 $48.84 $48.53 $48.71 $48.71 5,328
2023-05-10 $48.99 $49.23 $48.89 $49.23 $49.23 2,238
2023-05-09 $48.09 $48.25 $48.08 $48.25 $48.25 2,529
2023-05-08 $49.04 $49.16 $48.94 $48.94 $48.94 1,878
2023-05-05 $48.43 $49.07 $48.39 $49.07 $49.07 2,946
2023-05-04 $48.09 $48.09 $47.92 $48.00 $48.00 2,873
2023-05-03 $48.17 $48.17 $47.99 $48.17 $48.17 1,886
2023-05-02 $47.75 $47.76 $47.59 $47.72 $47.72 1,476
2023-05-01 $49.10 $50.05 $48.23 $48.57 $48.57 2,429
2023-04-28 $49.06 $49.43 $49.05 $49.43 $49.43 4,139
2023-04-27 $48.14 $48.16 $48.14 $48.16 $48.16 1,801
2023-04-26 $47.99 $48.10 $47.70 $47.73 $47.73 2,163
2023-04-25 $47.62 $47.63 $47.40 $47.40 $47.40 1,932
2023-04-24 $48.75 $48.75 $48.75 $48.75 $48.75 774
2023-04-21 $48.48 $48.52 $48.48 $48.52 $48.52 1,386
2023-04-20 $49.20 $49.20 $48.94 $48.94 $48.94 1,781
2023-04-19 $49.15 $49.21 $49.13 $49.13 $49.13 1,689
2023-04-18 $49.30 $49.77 $49.30 $49.77 $49.77 2,304
2023-04-17 $48.37 $48.67 $48.29 $48.67 $48.67 2,486
2023-04-14 $48.42 $48.47 $48.42 $48.47 $48.47 1,653
2023-04-13 $48.95 $48.95 $48.71 $48.80 $48.80 1,066
2023-04-12 $48.85 $48.85 $48.78 $48.80 $48.80 3,445
2023-04-11 $48.35 $48.64 $48.34 $48.45 $48.45 6,071
2023-04-10 $47.90 $48.71 $47.36 $47.49 $47.49 5,593
2023-04-06 $47.85 $48.21 $47.84 $48.21 $48.21 2,652
2023-04-05 $47.19 $48.04 $47.19 $48.00 $48.00 2,895
2023-04-04 $49.04 $49.04 $48.26 $48.99 $48.99 7,384
2023-04-03 $49.41 $50.22 $49.41 $50.06 $50.06 8,352
2023-03-31 $49.58 $49.77 $49.39 $49.39 $49.39 7,959
2023-03-30 $49.34 $49.34 $48.95 $49.19 $49.19 4,723
2023-03-29 $48.28 $48.71 $48.26 $48.51 $48.51 3,538
2023-03-28 $48.48 $48.48 $47.93 $48.24 $48.24 5,075
2023-03-27 $48.15 $48.37 $47.73 $48.37 $48.37 4,711
2023-03-24 $47.49 $47.81 $47.48 $47.81 $47.81 2,195
2023-03-23 $48.56 $48.88 $47.86 $47.86 $47.86 3,594
2023-03-22 $48.71 $48.78 $48.08 $48.08 $48.08 1,867
2023-03-21 $48.89 $48.95 $48.40 $48.95 $48.95 3,522
2023-03-20 $48.19 $48.58 $48.14 $48.26 $48.26 6,804
2023-03-17 $47.84 $48.16 $47.59 $48.14 $48.14 5,963
2023-03-16 $48.13 $49.06 $47.48 $48.66 $48.66 5,860
2023-03-15 $48.65 $48.65 $47.02 $48.07 $48.07 13,740
2023-03-14 $50.24 $50.46 $49.74 $50.43 $50.43 7,786
2023-03-13 $49.87 $50.15 $49.79 $49.95 $49.95 5,196
2023-03-10 $50.73 $50.73 $50.44 $50.44 $50.44 6,976
2023-03-09 $51.23 $51.36 $51.10 $51.10 $51.10 3,824
2023-03-08 $52.06 $52.06 $51.87 $51.87 $51.87 3,649
2023-03-07 $52.94 $52.94 $52.30 $52.30 $52.30 2,175
2023-03-06 $52.99 $52.99 $52.88 $52.88 $52.88 1,977
2023-03-03 $53.19 $53.19 $53.19 $53.19 $53.19 1,587
2023-03-02 $52.63 $53.14 $52.61 $52.81 $52.81 3,587
2023-03-01 $53.26 $53.26 $52.93 $52.93 $52.93 2,334
2023-02-28 $53.50 $53.67 $53.40 $53.51 $53.51 10,967
2023-02-27 $52.78 $53.09 $52.78 $52.97 $52.97 7,749
2023-02-24 $51.92 $51.92 $51.92 $51.92 $51.92 1,826
2023-02-23 $51.96 $53.32 $51.96 $53.32 $53.32 3,976
2023-02-22 $53.25 $53.25 $53.25 $53.25 $53.25 2,953
2023-02-21 $53.38 $53.38 $53.38 $53.38 $53.38 2,363
2023-02-17 $54.28 $54.28 $54.15 $54.19 $54.19 5,222
2023-02-16 $54.32 $54.75 $54.30 $54.30 $54.30 2,442
2023-02-15 $55.22 $55.22 $55.22 $55.22 $55.22 5,377
2023-02-14 $55.39 $55.39 $55.39 $55.39 $55.39 4,151
2023-02-13 $55.03 $55.13 $55.03 $55.13 $55.13 6,595
2023-02-10 $55.60 $55.60 $55.57 $55.57 $55.57 3,740
2023-02-09 $56.50 $56.85 $55.77 $56.85 $56.85 10,832
2023-02-08 $56.72 $56.93 $56.72 $56.72 $56.72 1,019
2023-02-07 $56.87 $57.51 $56.87 $57.07 $57.07 3,640
2023-02-06 $57.19 $57.31 $57.08 $57.08 $57.08 3,599
2023-02-03 $58.28 $58.33 $57.64 $58.19 $58.19 3,916
2023-02-02 $58.41 $58.67 $58.41 $58.61 $58.61 3,389
2023-02-01 $57.38 $57.38 $57.15 $57.15 $57.15 3,864
2023-01-31 $55.46 $56.69 $54.92 $56.48 $56.48 6,129
2023-01-30 $54.53 $54.78 $54.53 $54.53 $54.53 1,697
2023-01-27 $54.27 $54.36 $54.25 $54.26 $54.26 3,215
2023-01-26 $54.46 $54.74 $54.14 $54.74 $54.74 1,942
2023-01-25 $53.86 $53.86 $53.75 $53.75 $53.75 2,521
2023-01-24 $53.43 $53.70 $53.37 $53.62 $53.62 4,136
2023-01-23 $54.01 $54.03 $53.93 $54.03 $54.03 1,963
2023-01-20 $53.60 $54.34 $53.52 $53.66 $53.66 1,499
2023-01-19 $53.94 $53.94 $53.70 $53.89 $53.89 2,272
2023-01-18 $54.96 $54.96 $54.96 $54.96 $54.96 883
2023-01-17 $54.86 $54.86 $54.67 $54.67 $54.67 2,006
2023-01-13 $55.05 $55.05 $54.90 $55.00 $55.00 874
2023-01-12 $54.27 $54.27 $54.27 $54.27 $54.27 1,693
2023-01-11 $54.30 $54.30 $54.27 $54.27 $54.27 1,536
2023-01-10 $54.22 $54.38 $54.05 $54.38 $54.38 2,077
2023-01-09 $54.20 $54.62 $54.08 $54.10 $54.10 3,114
2023-01-06 $53.19 $53.60 $53.19 $53.60 $53.60 3,028
2023-01-05 $51.88 $52.20 $51.72 $52.20 $52.20 7,193
2023-01-04 $52.70 $53.15 $52.28 $52.28 $52.28 3,208
2023-01-03 $51.72 $51.72 $51.45 $51.45 $51.45 4,077
2022-12-30 $51.17 $52.46 $51.17 $51.57 $51.57 1,042
2022-12-29 $50.87 $51.85 $50.87 $51.85 $51.85 4,581
2022-12-28 $51.80 $51.80 $51.15 $51.44 $51.44 5,385
2022-12-27 $52.27 $52.85 $51.98 $52.02 $52.02 2,739
2022-12-23 $53.04 $53.04 $51.80 $52.00 $52.00 3,116
2022-12-22 $51.10 $52.59 $51.10 $52.59 $52.59 2,511
2022-12-21 $52.53 $53.37 $52.48 $52.77 $52.77 5,707
2022-12-20 $53.15 $53.60 $53.00 $53.30 $53.30 2,899
2022-12-19 $52.41 $52.92 $52.11 $52.13 $52.13 5,003
2022-12-16 $51.56 $51.56 $51.50 $51.50 $51.50 1,126
2022-12-15 $52.45 $52.91 $52.23 $52.23 $52.23 968
2022-12-14 $53.22 $53.68 $52.81 $52.93 $52.93 1,148
2022-12-13 $54.54 $54.54 $51.88 $53.29 $53.29 2,881
2022-12-12 $50.78 $51.35 $50.69 $51.35 $51.35 1,575
2022-12-09 $51.19 $52.04 $50.87 $50.95 $50.95 2,484
2022-12-08 $50.58 $50.58 $50.37 $50.37 $50.37 932
2022-12-07 $51.55 $51.55 $51.55 $51.55 $51.03 687
2022-12-06 $52.69 $53.66 $51.62 $52.29 $51.77 3,337
2022-12-05 $52.19 $52.96 $52.19 $52.96 $52.43 1,259
2022-12-02 $54.40 $54.40 $53.99 $53.99 $53.45 1,102
2022-12-01 $51.71 $53.59 $51.55 $53.59 $53.05 3,119
2022-11-30 $50.94 $51.45 $50.14 $51.25 $50.74 7,336
2022-11-29 $51.51 $52.14 $51.51 $52.14 $52.14 6,570
2022-11-28 $51.74 $52.07 $50.83 $50.83 $50.83 4,646
2022-11-25 $50.68 $50.85 $50.60 $50.85 $50.85 1,622
2022-11-23 $50.79 $51.14 $50.73 $51.05 $51.05 1,471
2022-11-22 $48.31 $48.60 $48.30 $48.55 $48.55 3,698
2022-11-21 $47.54 $48.33 $47.50 $48.11 $48.11 3,135
2022-11-18 $48.26 $48.62 $48.25 $48.52 $48.52 3,246
2022-11-17 $47.52 $48.64 $47.48 $48.64 $48.64 4,277
2022-11-16 $48.15 $48.32 $48.10 $48.32 $48.32 4,058
2022-11-15 $50.02 $50.40 $49.67 $49.90 $49.90 7,052
2022-11-14 $49.73 $50.98 $49.73 $50.92 $50.92 3,748
2022-11-11 $51.22 $52.48 $51.12 $52.48 $52.48 2,222
2022-11-10 $48.55 $50.23 $48.55 $50.23 $50.23 2,779
2022-11-09 $46.65 $47.07 $46.34 $46.80 $46.80 10,447
2022-11-08 $47.76 $48.24 $47.46 $47.68 $47.68 5,153
2022-11-07 $46.85 $46.85 $46.37 $46.79 $46.79 8,078
2022-11-04 $45.01 $46.01 $45.01 $46.01 $46.01 6,918
2022-11-03 $42.67 $44.09 $42.67 $44.09 $44.09 19,874
2022-11-02 $44.92 $45.51 $44.75 $44.80 $44.80 7,046
2022-11-01 $45.71 $45.74 $44.61 $44.97 $44.97 6,062
2022-10-31 $44.54 $44.76 $44.35 $44.38 $44.38 18,468
2022-10-28 $45.33 $45.66 $45.33 $45.65 $45.65 2,695
2022-10-27 $45.67 $46.49 $45.19 $46.49 $46.49 7,131
2022-10-26 $45.78 $46.71 $45.78 $46.71 $46.71 8,816
2022-10-25 $44.32 $44.50 $44.20 $44.45 $44.45 18,871
2022-10-24 $44.45 $44.45 $44.02 $44.04 $44.04 18,080
2022-10-21 $42.98 $43.48 $42.95 $43.48 $43.48 7,728
2022-10-20 $42.98 $43.45 $42.52 $42.52 $42.52 10,730
2022-10-19 $42.66 $42.67 $42.18 $42.20 $42.20 4,566
2022-10-18 $43.87 $43.87 $42.91 $43.24 $43.24 25,817
2022-10-17 $42.65 $43.63 $42.63 $42.86 $42.86 15,800
2022-10-14 $41.48 $41.48 $40.15 $40.69 $40.69 17,665
2022-10-13 $40.28 $41.55 $40.27 $41.16 $41.16 15,465
2022-10-12 $39.75 $39.79 $39.57 $39.66 $39.66 4,538
2022-10-11 $40.60 $41.48 $39.74 $39.83 $39.83 30,022
2022-10-10 $41.77 $41.84 $41.20 $41.37 $41.37 16,002
2022-10-07 $41.07 $41.23 $40.70 $41.23 $41.23 10,649
2022-10-06 $42.86 $43.27 $42.08 $42.20 $42.20 13,666
2022-10-05 $42.53 $42.98 $42.44 $42.84 $42.84 16,870
2022-10-04 $43.39 $44.26 $43.39 $44.03 $44.03 42,247
2022-10-03 $41.75 $42.72 $41.55 $42.72 $42.72 26,578
2022-09-30 $40.60 $40.86 $40.42 $40.42 $40.42 13,359
2022-09-29 $40.18 $40.43 $40.10 $40.43 $40.43 24,506
2022-09-28 $39.94 $40.94 $39.84 $40.75 $40.75 18,706
2022-09-27 $39.55 $40.38 $38.51 $38.90 $38.90 59,296
2022-09-26 $40.11 $40.40 $39.32 $39.53 $39.53 20,623
2022-09-23 $40.22 $40.24 $39.31 $39.52 $39.52 12,164
2022-09-22 $43.56 $43.56 $42.72 $42.93 $42.93 14,567
2022-09-21 $43.76 $43.94 $43.15 $43.94 $43.94 5,525
2022-09-20 $44.97 $45.64 $44.49 $44.82 $44.82 34,435
2022-09-19 $45.02 $46.48 $45.02 $45.91 $45.91 12,515
2022-09-16 $45.54 $46.18 $45.06 $45.70 $45.70 29,181
2022-09-15 $45.87 $46.10 $45.41 $46.00 $46.00 14,470
2022-09-14 $45.09 $46.08 $44.98 $45.43 $45.43 4,992
2022-09-13 $46.83 $47.39 $46.09 $46.76 $46.76 9,121
2022-09-12 $48.89 $49.14 $47.95 $48.17 $48.17 23,354
2022-09-09 $46.80 $47.44 $46.80 $47.21 $47.21 5,407
2022-09-08 $44.58 $45.76 $44.57 $45.60 $45.60 15,670
2022-09-07 $45.67 $46.09 $45.34 $46.09 $46.09 25,582
2022-09-06 $45.69 $45.93 $45.02 $45.02 $45.02 17,916
2022-09-02 $47.17 $47.24 $45.43 $46.17 $46.17 7,118
2022-09-01 $45.54 $45.95 $45.29 $45.32 $45.32 62,483
2022-08-31 $47.98 $48.04 $47.42 $47.43 $47.43 8,864
2022-08-30 $48.26 $49.50 $47.30 $47.96 $47.96 11,747
2022-08-29 $47.69 $49.03 $46.87 $49.03 $49.03 17,818
2022-08-26 $50.32 $50.32 $48.50 $48.77 $48.77 5,197
2022-08-25 $50.30 $50.43 $50.04 $50.27 $50.27 2,603
2022-08-24 $49.99 $50.64 $49.99 $50.64 $50.64 5,281
2022-08-23 $50.58 $50.63 $50.10 $50.30 $50.30 5,934
2022-08-22 $50.64 $50.66 $49.53 $50.35 $50.35 22,565
2022-08-19 $52.53 $52.58 $51.88 $52.26 $52.26 10,923
2022-08-18 $53.98 $54.27 $53.80 $54.03 $54.03 4,988
2022-08-17 $54.46 $54.52 $53.19 $53.54 $53.54 2,898
2022-08-16 $56.25 $56.63 $56.09 $56.21 $56.21 5,508
2022-08-15 $54.26 $55.58 $54.26 $55.25 $55.25 10,595
2022-08-12 $54.25 $55.39 $54.25 $55.39 $55.39 2,687
2022-08-11 $55.11 $55.11 $54.35 $54.71 $54.71 16,732
2022-08-10 $55.86 $56.16 $55.50 $55.76 $55.76 4,056
2022-08-09 $53.15 $53.43 $52.87 $53.43 $53.43 9,736
2022-08-08 $53.44 $53.45 $52.89 $53.15 $53.15 6,562
2022-08-05 $52.49 $53.14 $52.49 $52.67 $52.67 5,848
2022-08-04 $53.15 $53.62 $52.80 $53.12 $53.12 13,643
2022-08-03 $53.70 $54.07 $53.20 $53.90 $53.90 9,758
2022-08-02 $53.53 $54.13 $53.53 $54.02 $54.02 7,538
2022-08-01 $53.23 $53.82 $53.12 $53.36 $53.36 6,495
2022-07-29 $53.04 $53.88 $52.75 $52.90 $52.90 7,690
2022-07-28 $51.51 $52.44 $50.89 $51.71 $51.71 10,855
2022-07-27 $50.88 $50.88 $50.01 $50.51 $50.51 9,084
2022-07-26 $50.05 $50.88 $50.01 $50.88 $50.88 14,758
2022-07-25 $51.66 $51.86 $51.06 $51.06 $51.06 20,159
2022-07-22 $51.91 $52.00 $51.35 $51.54 $51.54 5,724
2022-07-21 $50.62 $51.51 $50.62 $51.51 $51.51 11,022
2022-07-20 $51.05 $51.66 $51.05 $51.66 $51.66 7,832
2022-07-19 $49.82 $51.47 $49.82 $51.35 $51.35 36,758
2022-07-18 $50.38 $50.70 $49.53 $49.53 $49.53 5,428
2022-07-15 $49.73 $50.41 $48.30 $49.83 $49.83 16,115
2022-07-14 $49.45 $49.57 $48.84 $48.84 $48.84 9,462
2022-07-13 $48.64 $50.77 $48.60 $50.19 $50.19 30,038
2022-07-12 $44.76 $45.05 $44.62 $44.62 $44.62 16,221
2022-07-11 $46.42 $46.42 $44.55 $44.63 $44.63 19,686
2022-07-08 $46.03 $46.70 $45.80 $46.22 $46.22 10,587
2022-07-07 $45.40 $45.43 $45.08 $45.30 $45.30 19,808
2022-07-06 $44.84 $45.49 $44.16 $44.81 $44.81 45,792
2022-07-05 $44.98 $44.98 $43.76 $44.49 $44.49 15,694
2022-07-01 $45.72 $46.36 $45.72 $45.76 $45.76 3,705
2022-06-30 $47.39 $47.67 $47.34 $47.67 $47.67 6,402
2022-06-29 $49.32 $49.32 $48.17 $48.52 $48.52 7,511
2022-06-28 $50.43 $50.60 $49.54 $50.20 $50.20 10,816
2022-06-27 $49.88 $50.48 $49.80 $49.80 $49.80 14,470
2022-06-24 $49.46 $49.67 $48.78 $49.67 $49.67 17,758
2022-06-23 $48.66 $48.66 $47.70 $48.18 $48.18 2,804
2022-06-22 $49.23 $49.59 $48.86 $49.17 $49.17 8,204
2022-06-21 $50.94 $50.94 $50.19 $50.19 $50.19 15,131
2022-06-17 $49.49 $49.88 $48.89 $48.89 $48.89 5,225
2022-06-16 $49.79 $50.06 $49.57 $49.57 $49.57 5,381
2022-06-15 $50.27 $51.17 $49.55 $50.17 $50.17 11,428
2022-06-14 $50.02 $50.02 $47.75 $48.05 $48.05 14,045
2022-06-13 $50.57 $50.57 $49.77 $50.26 $50.26 3,206
2022-06-10 $51.51 $51.51 $50.54 $50.94 $50.94 7,891
2022-06-09 $53.63 $53.84 $52.00 $52.73 $51.33 2,454
2022-06-08 $54.14 $54.49 $53.06 $54.25 $52.81 4,667
2022-06-07 $53.28 $53.52 $52.00 $52.65 $51.26 4,223
2022-06-06 $53.80 $53.88 $53.37 $53.88 $52.45 5,801
2022-06-03 $54.02 $54.42 $53.71 $53.71 $52.29 1,983
2022-06-02 $53.35 $54.42 $53.35 $54.42 $52.98 5,952
2022-06-01 $54.21 $54.49 $53.58 $53.93 $52.50 2,678
2022-05-31 $54.36 $54.58 $53.45 $53.45 $52.04 6,673
2022-05-27 $54.44 $54.90 $53.72 $53.81 $52.39 3,510
2022-05-26 $54.49 $58.74 $54.49 $58.72 $57.17 7,013
2022-05-25 $59.96 $60.37 $59.72 $59.87 $58.29 2,476
2022-05-24 $58.40 $58.63 $58.25 $58.63 $57.07 2,314
2022-05-23 $59.18 $59.18 $58.10 $58.81 $57.25 13,641
2022-05-20 $59.75 $59.75 $58.87 $59.74 $58.16 4,880
2022-05-19 $58.69 $60.83 $58.56 $59.32 $57.75 3,061
2022-05-18 $58.57 $59.50 $58.52 $58.52 $56.97 6,157
2022-05-17 $59.37 $60.35 $59.10 $60.35 $58.75 4,075
2022-05-16 $57.69 $59.55 $57.69 $59.55 $57.97 5,059
2022-05-13 $58.04 $58.24 $57.90 $57.91 $56.38 2,136
2022-05-12 $55.73 $56.00 $55.30 $55.30 $53.84 7,981
2022-05-11 $58.55 $58.55 $57.88 $57.91 $56.38 3,536
2022-05-10 $58.41 $58.41 $57.15 $57.59 $56.07 4,187
2022-05-09 $57.46 $57.65 $56.88 $56.90 $55.39 7,963
2022-05-06 $58.15 $58.15 $57.30 $57.30 $55.78 5,063
2022-05-05 $57.26 $57.51 $56.19 $56.19 $54.70 1,236
2022-05-04 $58.60 $59.51 $58.24 $59.51 $57.94 5,543
2022-05-03 $56.55 $57.62 $55.73 $55.73 $54.26 7,308
2022-05-02 $57.01 $57.68 $54.45 $56.75 $55.25 4,365
2022-04-29 $56.65 $57.88 $55.56 $55.56 $54.09 9,827
2022-04-28 $47.44 $47.80 $46.96 $47.68 $46.42 11,364
2022-04-27 $46.98 $47.22 $45.84 $46.84 $45.60 21,959
2022-04-26 $46.50 $46.50 $45.72 $45.88 $44.67 14,168
2022-04-25 $47.62 $47.91 $46.70 $47.76 $46.50 8,278
2022-04-22 $49.50 $50.13 $49.44 $49.56 $48.25 2,808
2022-04-21 $50.72 $50.75 $50.07 $50.61 $49.27 2,851
2022-04-20 $51.08 $51.30 $50.79 $51.22 $49.86 5,833
2022-04-19 $50.14 $50.96 $49.66 $49.79 $48.47 5,184
2022-04-18 $50.25 $51.00 $49.50 $49.51 $48.20 7,570
2022-04-14 $51.47 $51.47 $49.53 $50.45 $49.11 18,151
2022-04-13 $49.77 $50.21 $49.51 $50.03 $48.71 5,632
2022-04-12 $50.73 $50.73 $49.76 $50.25 $48.92 17,066
2022-04-11 $49.84 $50.42 $49.50 $50.23 $48.90 6,334
2022-04-08 $51.62 $51.99 $50.85 $51.23 $49.87 4,459
2022-04-07 $50.50 $51.44 $50.35 $51.20 $49.85 6,798
2022-04-06 $49.90 $51.32 $49.90 $50.80 $49.46 3,851
2022-04-05 $52.18 $52.23 $50.92 $51.63 $50.26 7,772
2022-04-04 $51.10 $52.14 $50.59 $51.36 $50.00 6,827
2022-04-01 $50.21 $50.21 $49.71 $49.83 $48.51 3,949
2022-03-31 $50.24 $51.48 $50.01 $50.32 $48.99 9,314
2022-03-30 $49.72 $51.06 $49.72 $51.06 $49.71 5,012
2022-03-29 $49.91 $50.72 $48.81 $50.52 $49.18 9,776
2022-03-28 $49.65 $49.74 $48.90 $49.25 $47.95 8,778
2022-03-25 $49.33 $50.38 $49.25 $50.38 $49.05 12,317
2022-03-24 $49.90 $50.35 $48.81 $50.06 $48.74 14,317
2022-03-23 $50.25 $51.04 $50.25 $50.84 $49.49 12,830
2022-03-22 $51.17 $51.23 $50.73 $50.78 $49.44 6,171
2022-03-21 $51.04 $51.44 $50.24 $50.78 $49.44 6,171
2022-03-18 $50.05 $51.62 $49.85 $51.61 $50.24 15,267
2022-03-17 $50.30 $51.39 $49.75 $51.39 $50.03 7,411
2022-03-16 $49.60 $51.12 $49.30 $51.12 $49.77 31,873
2022-03-15 $49.77 $51.04 $49.18 $50.00 $48.68 24,623
2022-03-14 $50.11 $51.84 $49.34 $50.25 $48.92 33,925
2022-03-11 $51.09 $51.50 $49.85 $50.50 $49.16 16,917
2022-03-10 $50.15 $50.96 $50.02 $50.35 $49.02 17,778
2022-03-09 $50.22 $51.68 $49.06 $51.00 $49.65 8,088
2022-03-08 $46.30 $48.54 $46.07 $48.21 $46.93 24,793
2022-03-07 $48.25 $48.25 $46.38 $46.50 $45.27 26,637
2022-03-04 $47.10 $47.28 $46.38 $46.38 $45.15 11,360
2022-03-03 $50.07 $50.07 $48.05 $48.21 $46.93 10,671
2022-03-02 $49.80 $49.80 $49.22 $49.68 $48.36 4,537
2022-03-01 $49.63 $49.63 $48.25 $49.22 $47.92 9,382
2022-02-28 $50.23 $50.82 $49.97 $50.03 $48.71 18,652
2022-02-25 $47.99 $48.34 $47.78 $48.34 $47.06 7,324
2022-02-24 $46.32 $47.65 $46.01 $47.65 $46.39 11,023
2022-02-23 $49.21 $49.32 $48.24 $48.24 $46.96 13,926
2022-02-22 $48.65 $48.99 $48.20 $48.52 $47.24 21,865
2022-02-18 $49.36 $49.36 $48.49 $49.00 $47.70 5,292
2022-02-17 $48.65 $49.18 $47.66 $48.58 $47.29 35,852
2022-02-16 $49.30 $50.05 $49.22 $50.05 $48.73 7,131
2022-02-15 $48.80 $49.91 $48.64 $49.91 $48.59 15,551
2022-02-14 $47.26 $48.03 $47.20 $47.65 $46.39 14,455
2022-02-11 $48.31 $49.00 $48.29 $48.46 $47.17 3,166
2022-02-10 $48.50 $49.92 $48.50 $48.50 $47.22 7,284
2022-02-09 $48.42 $49.16 $48.19 $48.25 $46.97 12,700
2022-02-08 $47.60 $48.05 $47.47 $47.90 $46.63 11,607
2022-02-07 $48.50 $49.18 $48.07 $49.18 $47.88 8,721
2022-02-04 $50.58 $50.58 $48.39 $48.55 $47.27 4,602
2022-02-03 $50.40 $50.40 $50.40 $50.40 $49.07 960
2022-02-02 $51.54 $52.53 $51.31 $51.59 $50.22 3,835
2022-02-01 $51.21 $51.41 $51.03 $51.30 $49.95 6,683
2022-01-31 $51.13 $52.66 $51.13 $52.64 $51.24 6,549
2022-01-28 $51.32 $51.37 $50.52 $51.16 $49.81 3,385
2022-01-27 $51.85 $51.99 $50.96 $51.48 $50.12 6,032
2022-01-26 $52.08 $52.08 $51.05 $51.38 $50.02 11,968
2022-01-25 $50.33 $50.84 $50.19 $50.84 $49.49 6,292
2022-01-24 $50.86 $51.25 $50.18 $51.25 $49.89 6,449
2022-01-21 $53.54 $53.70 $53.19 $53.19 $51.78 4,677
2022-01-20 $54.98 $55.01 $54.63 $54.63 $53.18 3,616
2022-01-19 $54.99 $54.99 $54.73 $54.76 $53.31 6,555
2022-01-18 $52.92 $52.92 $52.67 $52.73 $51.33 2,535
2022-01-14 $53.79 $53.97 $53.68 $53.97 $52.54 1,906
2022-01-13 $54.62 $54.90 $54.42 $54.90 $53.45 1,620
2022-01-12 $54.47 $54.47 $53.82 $54.12 $52.69 3,070
2022-01-11 $55.76 $55.89 $55.75 $55.89 $54.41 2,083
2022-01-10 $55.45 $55.81 $55.43 $55.81 $54.33 4,108
2022-01-07 $55.90 $56.41 $55.90 $56.28 $54.79 1,723
2022-01-06 $55.66 $55.71 $55.45 $55.71 $54.24 16,701
2022-01-05 $56.08 $56.29 $55.90 $56.05 $54.57 3,263
2022-01-04 $55.99 $56.00 $55.62 $56.00 $54.52 4,156
2022-01-03 $57.01 $57.01 $54.80 $56.24 $54.75 1,860
2021-12-31 $55.00 $55.69 $55.00 $55.52 $54.05 1,265
2021-12-30 $56.37 $56.46 $56.17 $56.17 $54.69 2,023
2021-12-29 $55.08 $55.25 $54.75 $55.22 $53.76 4,242
2021-12-28 $56.81 $56.97 $53.20 $54.13 $52.70 5,068
2021-12-27 $55.32 $56.70 $53.05 $56.24 $54.75 6,166
2021-12-23 $53.69 $55.32 $53.69 $54.80 $53.35 6,816
2021-12-22 $53.77 $53.77 $52.51 $52.76 $51.36 4,336
2021-12-21 $52.27 $52.95 $52.19 $52.61 $51.22 9,860
2021-12-20 $50.96 $51.63 $50.74 $50.87 $49.52 7,209
2021-12-17 $52.96 $53.15 $51.99 $53.15 $51.74 4,703
2021-12-16 $53.13 $53.50 $52.66 $52.66 $51.27 6,165
2021-12-15 $51.89 $52.69 $51.73 $52.68 $51.29 5,226
2021-12-14 $52.71 $52.75 $52.19 $52.19 $50.81 7,243
2021-12-13 $52.88 $53.18 $52.61 $53.06 $51.66 16,637
2021-12-10 $54.51 $55.31 $54.20 $54.66 $53.21 3,514
2021-12-09 $54.21 $55.29 $54.21 $55.29 $53.26 5,764
2021-12-08 $55.79 $56.09 $55.60 $56.09 $54.03 3,194
2021-12-07 $55.63 $56.52 $55.31 $55.89 $53.83 6,426
2021-12-06 $55.25 $55.62 $54.36 $54.37 $52.37 7,494
2021-12-03 $55.25 $55.25 $54.33 $54.33 $52.33 4,498
2021-12-02 $54.79 $55.01 $53.58 $53.84 $51.86 5,177
2021-12-01 $55.64 $56.08 $53.81 $53.81 $51.83 7,619
2021-11-30 $56.57 $57.79 $54.97 $55.45 $53.41 15,071
2021-11-29 $57.90 $57.90 $56.34 $56.96 $54.86 7,869
2021-11-26 $54.71 $56.44 $54.51 $55.00 $52.98 4,718
2021-11-24 $57.51 $58.05 $56.92 $57.42 $55.31 3,094
2021-11-23 $58.54 $58.54 $57.93 $57.93 $55.80 1,066
2021-11-22 $60.14 $60.80 $59.76 $59.82 $57.62 5,745
2021-11-19 $60.60 $61.36 $60.60 $61.25 $59.00 4,361
2021-11-18 $61.21 $61.28 $60.88 $60.88 $58.64 3,990
2021-11-17 $62.50 $63.00 $62.50 $63.00 $60.68 2,383
2021-11-16 $63.71 $64.36 $63.41 $63.41 $61.08 3,014
2021-11-15 $63.69 $64.48 $62.43 $64.48 $62.11 11,470
2021-11-12 $61.23 $61.94 $61.23 $61.94 $59.66 2,382
2021-11-11 $61.00 $61.50 $60.50 $60.75 $58.52 6,712
2021-11-10 $76.00 $76.00 $75.14 $75.32 $72.55 1,557
2021-11-09 $75.08 $75.51 $73.77 $74.44 $71.70 3,335
2021-11-08 $74.33 $74.33 $74.33 $74.33 $71.59 1,486
2021-11-05 $74.50 $75.22 $74.50 $74.96 $72.20 1,381
2021-11-04 $75.50 $75.50 $74.20 $75.29 $72.52 2,799
2021-11-03 $75.12 $77.26 $74.38 $77.26 $74.42 2,104
2021-11-02 $74.82 $74.82 $73.11 $73.11 $70.42 1,095
2021-11-01 $75.21 $76.65 $75.18 $75.27 $72.50 1,750
2021-10-29 $75.17 $77.97 $75.17 $77.97 $75.10 2,265
2021-10-28 $75.58 $77.32 $75.58 $76.47 $73.66 1,235
2021-10-27 $74.88 $76.81 $74.69 $75.88 $73.08 2,077
2021-10-26 $74.34 $75.88 $74.34 $75.88 $73.09 8,770
2021-10-25 $75.33 $75.35 $75.04 $75.35 $72.58 2,607
2021-10-22 $74.55 $74.55 $74.53 $74.53 $71.79 1,037
2021-10-21 $74.28 $74.28 $74.17 $74.28 $71.55 1,880
2021-10-20 $74.20 $74.57 $74.20 $74.35 $71.62 2,338
2021-10-19 $73.71 $74.16 $73.61 $73.95 $71.23 7,187
2021-10-18 $73.54 $74.14 $73.54 $74.14 $71.41 2,132
2021-10-15 $74.78 $75.33 $74.78 $75.08 $72.32 2,571
2021-10-14 $75.36 $75.40 $75.36 $75.38 $72.61 1,613
2021-10-13 $74.22 $74.30 $73.97 $74.09 $71.36 4,501
2021-10-12 $70.96 $71.16 $70.96 $71.16 $68.54 2,173
2021-10-11 $71.80 $71.90 $71.58 $71.59 $68.96 2,617
2021-10-08 $71.37 $71.37 $71.15 $71.31 $68.69 2,901
2021-10-07 $71.15 $71.18 $70.92 $70.92 $68.31 2,248
2021-10-06 $70.68 $70.68 $70.68 $70.68 $68.08 352
2021-10-05 $70.84 $70.91 $70.68 $70.68 $68.08 2,437
2021-10-04 $69.72 $70.89 $69.72 $70.89 $68.28 1,936
2021-10-01 $71.78 $71.91 $71.78 $71.78 $69.14 1,549
2021-09-30 $71.99 $72.25 $71.99 $72.25 $69.59 1,515
2021-09-29 $71.22 $71.22 $71.14 $71.14 $68.52 976
2021-09-28 $72.57 $72.57 $72.26 $72.30 $69.64 1,904
2021-09-27 $74.71 $74.71 $74.11 $74.17 $71.44 2,518
2021-09-24 $75.52 $75.69 $75.52 $75.66 $72.88 2,768
2021-09-23 $75.09 $75.67 $75.09 $75.59 $72.80 2,880
2021-09-22 $74.67 $75.00 $74.67 $74.87 $72.12 1,180
2021-09-21 $72.98 $73.01 $72.46 $72.46 $69.79 2,532
2021-09-20 $71.97 $71.97 $71.07 $71.07 $68.46 2,042
2021-09-17 $73.78 $73.85 $73.59 $73.85 $71.13 1,452
2021-09-16 $74.19 $75.10 $74.19 $75.10 $72.34 1,926
2021-09-15 $73.90 $74.71 $73.90 $74.71 $71.96 1,651
2021-09-14 $76.70 $76.84 $76.53 $76.53 $73.71 1,679
2021-09-13 $79.48 $79.48 $78.99 $78.99 $76.08 1,241
2021-09-10 $77.82 $78.12 $77.61 $77.62 $74.76 4,199
2021-09-09 $78.81 $78.81 $78.81 $78.81 $75.91 744
2021-09-08 $80.27 $80.27 $78.81 $78.81 $75.91 1,756
2021-09-07 $81.24 $81.24 $80.36 $80.36 $77.40 1,655
2021-09-03 $80.84 $80.84 $80.15 $80.17 $77.22 4,447
2021-09-02 $81.09 $81.54 $80.86 $81.20 $78.21 7,718
2021-09-01 $80.64 $81.14 $80.64 $81.14 $78.15 754
2021-08-31 $82.15 $82.15 $81.75 $81.75 $78.74 1,002
2021-08-30 $83.16 $83.17 $83.16 $83.17 $80.11 938
2021-08-27 $82.72 $82.72 $82.72 $82.72 $79.68 581
2021-08-26 $82.15 $83.09 $81.86 $83.09 $80.03 718
2021-08-25 $84.22 $84.22 $84.14 $84.14 $81.04 839
2021-08-24 $83.95 $83.95 $83.94 $83.95 $80.86 885
2021-08-23 $83.02 $83.03 $83.02 $83.03 $79.97 940
2021-08-20 $82.16 $82.16 $82.16 $82.16 $79.14 693
2021-08-19 $82.64 $82.64 $81.77 $82.16 $79.14 1,052
2021-08-18 $83.23 $83.23 $82.79 $82.79 $79.75 960
2021-08-17 $82.25 $82.25 $82.25 $82.25 $79.22 702
2021-08-16 $83.74 $85.21 $83.74 $84.47 $81.36 1,401
2021-08-13 $86.02 $86.02 $84.96 $86.01 $82.85 1,167
2021-08-12 $85.94 $85.94 $85.94 $85.94 $82.77 441
2021-08-11 $85.78 $87.71 $85.78 $85.94 $82.77 1,018
2021-08-10 $83.79 $87.38 $83.45 $87.00 $83.80 1,444
2021-08-09 $82.37 $82.37 $82.33 $82.33 $79.30 865
2021-08-06 $83.06 $83.06 $83.06 $83.06 $80.00 625
2021-08-05 $83.08 $83.08 $83.08 $83.08 $80.02 557
2021-08-04 $83.32 $83.32 $83.08 $83.08 $80.02 1,430
2021-08-03 $82.91 $82.91 $82.91 $82.91 $79.86 430
2021-08-02 $82.91 $83.40 $82.91 $82.91 $79.86 1,420
2021-07-30 $85.47 $85.47 $85.47 $85.47 $82.33 340
2021-07-29 $83.64 $85.47 $83.64 $85.47 $82.33 857
2021-07-28 $85.87 $87.25 $84.50 $87.25 $84.04 1,054
2021-07-27 $86.82 $86.82 $83.83 $83.83 $80.75 987
2021-07-26 $85.56 $85.56 $85.56 $85.56 $82.41 795
2021-07-23 $86.07 $86.07 $86.07 $86.07 $82.90 1,318
2021-07-22 $85.44 $85.44 $83.87 $83.87 $80.78 5,695
2021-07-21 $85.75 $85.75 $85.75 $85.75 $82.60 699
2021-07-20 $83.78 $84.04 $83.69 $83.94 $80.85 1,707
2021-07-19 $83.17 $83.17 $83.17 $83.17 $80.11 841
2021-07-16 $87.03 $87.03 $87.03 $87.03 $83.82 343
2021-07-15 $87.84 $87.84 $87.84 $87.84 $84.60 436
2021-07-14 $87.96 $87.96 $87.96 $87.96 $84.72 405
2021-07-13 $89.34 $89.34 $87.96 $87.96 $84.72 1,192
2021-07-12 $89.08 $89.08 $88.89 $88.99 $85.72 1,394
2021-07-09 $88.95 $88.95 $88.95 $88.95 $85.67 408
2021-07-08 $85.68 $85.68 $85.68 $85.68 $82.53 1,170
2021-07-07 $88.00 $88.00 $87.40 $87.40 $84.19 1,113
2021-07-06 $87.40 $87.40 $85.55 $85.55 $82.40 2,763
2021-07-02 $87.10 $87.25 $87.10 $87.25 $84.04 783
2021-07-01 $87.65 $87.90 $87.65 $87.90 $84.67 1,273
2021-06-30 $87.25 $88.83 $86.93 $88.83 $85.56 1,500
2021-06-29 $86.50 $86.53 $86.41 $86.53 $83.35 948
2021-06-28 $85.70 $85.70 $85.70 $85.70 $82.55 664
2021-06-25 $86.99 $86.99 $86.99 $86.99 $83.79 933
2021-06-24 $87.05 $87.55 $87.03 $87.03 $83.83 2,169
2021-06-23 $88.62 $88.79 $88.33 $88.33 $85.08 996
2021-06-22 $88.08 $88.08 $88.08 $88.08 $84.84 1,042
2021-06-21 $85.06 $87.25 $85.06 $87.25 $84.04 1,888
2021-06-18 $84.93 $84.93 $83.27 $83.27 $80.21 2,373
2021-06-17 $89.25 $89.25 $89.00 $89.00 $85.73 1,089
2021-06-16 $88.81 $88.81 $88.81 $88.81 $85.54 422
2021-06-15 $88.81 $88.81 $88.81 $88.81 $85.54 303
2021-06-14 $88.71 $88.81 $88.71 $88.81 $85.54 534
2021-06-11 $90.37 $90.37 $90.10 $90.10 $86.79 1,471
2021-06-10 $89.66 $89.66 $89.66 $89.66 $86.36 291
2021-06-09 $90.34 $90.34 $89.66 $89.66 $85.04 596
2021-06-08 $92.00 $92.00 $92.00 $92.00 $87.26 311
2021-06-07 $92.05 $93.23 $91.75 $93.23 $88.43 5,100
2021-06-04 $88.31 $88.31 $88.31 $88.31 $83.76 206
2021-06-03 $90.28 $90.28 $88.31 $88.31 $83.76 1,349
2021-06-02 $87.47 $90.00 $87.17 $88.88 $84.30 4,482
2021-06-01 $91.80 $91.80 $91.80 $91.80 $87.07 281
2021-05-28 $86.76 $92.10 $86.76 $91.80 $87.07 1,124
2021-05-27 $88.84 $91.85 $85.49 $85.49 $81.09 1,633
2021-05-26 $89.68 $92.91 $89.68 $92.91 $88.13 1,933
2021-05-25 $91.56 $91.56 $91.56 $91.56 $86.85 658
2021-05-24 $91.85 $91.85 $91.85 $91.85 $87.13 540
2021-05-21 $90.77 $90.77 $90.77 $90.77 $86.10 978
2021-05-20 $90.77 $90.77 $90.77 $90.77 $86.10 254
2021-05-19 $90.77 $90.77 $90.77 $90.77 $86.10 264
2021-05-18 $90.77 $90.77 $90.77 $90.77 $86.10 209
2021-05-17 $90.77 $90.77 $90.77 $90.77 $86.10 355
2021-05-14 $91.77 $92.00 $91.77 $92.00 $87.26 837
2021-05-13 $91.76 $91.76 $91.76 $91.76 $87.04 382
2021-05-12 $92.01 $92.01 $90.42 $90.42 $85.76 792
2021-05-11 $91.47 $91.47 $91.47 $91.47 $86.76 218
2021-05-10 $91.47 $91.47 $91.47 $91.47 $86.76 319
2021-05-07 $91.70 $91.70 $91.47 $91.47 $86.76 1,257
2021-05-06 $91.00 $92.51 $90.80 $92.51 $87.74 1,749
2021-05-05 $91.28 $95.72 $91.28 $95.72 $90.79 742
2021-05-04 $90.30 $90.30 $90.30 $90.30 $85.65 840
2021-05-03 $90.65 $90.65 $90.65 $90.65 $85.98 450
2021-04-30 $91.62 $91.62 $90.60 $90.60 $85.94 1,389
2021-04-29 $91.33 $91.75 $91.05 $91.75 $87.03 1,197
2021-04-28 $92.80 $93.65 $91.97 $91.97 $87.24 1,082
2021-04-27 $92.41 $92.41 $91.45 $91.90 $87.17 3,304
2021-04-26 $92.25 $92.38 $91.42 $92.38 $87.62 953
2021-04-23 $92.25 $92.25 $92.25 $92.25 $87.50 561
2021-04-22 $94.77 $94.77 $90.67 $92.00 $87.26 2,099
2021-04-21 $88.87 $88.87 $88.87 $88.87 $84.29 276
2021-04-20 $88.87 $88.87 $88.87 $88.87 $84.29 560
2021-04-19 $90.30 $91.76 $89.43 $91.76 $87.03 1,385
2021-04-16 $88.04 $88.04 $88.04 $88.04 $83.51 1,708
2021-04-15 $88.71 $89.15 $88.61 $89.15 $84.56 2,145
2021-04-14 $87.87 $87.87 $87.87 $87.87 $83.35 417
2021-04-13 $86.99 $86.99 $86.99 $86.99 $82.51 447
2021-04-12 $86.88 $86.99 $86.88 $86.99 $82.51 956
2021-04-09 $86.43 $87.75 $86.43 $87.75 $83.23 716
2021-04-08 $86.22 $86.22 $86.22 $86.22 $81.78 514
2021-04-07 $84.94 $85.92 $84.59 $85.92 $81.49 2,245
2021-04-06 $86.91 $86.91 $84.95 $84.95 $80.58 3,341
2021-04-05 $86.73 $89.39 $85.56 $86.84 $82.36 1,126
2021-04-01 $84.00 $86.72 $84.00 $85.30 $80.91 1,055
2021-03-31 $84.89 $84.89 $84.89 $84.89 $80.52 682
2021-03-30 $84.43 $84.43 $84.43 $84.43 $80.08 610
2021-03-29 $84.43 $84.43 $84.43 $84.43 $80.08 1,007
2021-03-26 $84.04 $86.24 $84.04 $86.00 $81.57 1,791
2021-03-25 $82.44 $85.64 $82.44 $85.63 $81.22 1,386
2021-03-24 $84.69 $84.74 $84.69 $84.74 $80.38 954
2021-03-23 $82.75 $83.58 $81.50 $81.50 $77.30 2,751
2021-03-22 $82.88 $82.88 $82.25 $82.25 $78.02 1,127
2021-03-19 $82.92 $83.13 $82.28 $83.13 $78.85 3,981
2021-03-18 $86.44 $86.44 $86.44 $86.44 $81.99 731
2021-03-17 $84.68 $86.44 $84.68 $86.44 $81.99 2,895
2021-03-16 $89.09 $89.09 $89.09 $89.09 $84.50 1,657
2021-03-15 $88.24 $88.24 $88.24 $88.24 $83.70 690
2021-03-12 $88.12 $88.12 $88.12 $88.12 $83.58 327
2021-03-11 $89.49 $89.63 $87.69 $88.12 $83.58 3,122
2021-03-10 $89.82 $89.82 $89.55 $89.72 $85.10 2,359
2021-03-09 $91.63 $91.63 $90.75 $90.75 $86.08 1,708
2021-03-08 $91.75 $91.75 $91.75 $91.75 $87.03 498
2021-03-05 $89.00 $89.00 $88.50 $88.62 $84.06 1,590
2021-03-04 $90.84 $90.84 $89.00 $89.00 $84.42 2,020
2021-03-03 $92.10 $94.45 $92.00 $94.45 $89.59 2,452
2021-03-02 $92.37 $92.37 $92.37 $92.37 $87.61 1,896
2021-03-01 $87.95 $88.33 $87.95 $88.33 $83.78 1,969
2021-02-26 $86.28 $86.96 $85.61 $86.96 $82.48 1,186
2021-02-25 $88.31 $88.31 $87.71 $87.71 $83.19 3,294
2021-02-24 $90.00 $90.56 $90.00 $90.56 $85.90 1,722
2021-02-23 $88.29 $89.08 $88.29 $89.08 $84.49 1,767
2021-02-22 $90.14 $91.12 $89.26 $91.12 $86.43 818
2021-02-19 $86.97 $86.97 $86.97 $86.97 $82.49 429
2021-02-18 $84.90 $86.97 $84.75 $85.00 $80.62 894
2021-02-17 $90.72 $90.72 $84.73 $85.00 $80.62 894
2021-02-16 $85.07 $87.61 $85.07 $87.41 $82.91 2,797
2021-02-12 $82.50 $83.00 $82.49 $83.00 $78.73 1,206
2021-02-11 $82.49 $82.49 $82.49 $82.49 $78.24 467
2021-02-10 $80.84 $80.84 $80.84 $80.84 $76.67 1,768
2021-02-09 $80.70 $81.02 $80.55 $80.83 $76.67 1,768
2021-02-08 $80.88 $80.88 $79.77 $79.77 $75.66 975
2021-02-05 $79.16 $80.10 $79.06 $80.10 $75.98 2,579
2021-02-04 $82.70 $83.34 $80.90 $83.20 $78.92 6,880
2021-02-03 $83.24 $83.88 $83.12 $83.88 $79.56 2,213
2021-02-02 $83.00 $83.00 $82.64 $82.64 $78.39 1,603
2021-02-01 $81.72 $81.90 $81.26 $81.90 $77.68 1,724
2021-01-29 $82.64 $82.64 $80.81 $82.45 $78.21 960
2021-01-28 $81.70 $81.70 $81.70 $81.70 $77.49 2,623
2021-01-27 $84.34 $85.22 $83.41 $83.46 $79.16 3,018
2021-01-26 $83.60 $84.34 $83.40 $84.34 $80.00 1,551
2021-01-25 $80.21 $80.50 $79.75 $79.75 $75.64 1,812
2021-01-22 $81.80 $83.49 $81.80 $82.31 $78.07 1,942
2021-01-21 $82.57 $82.57 $82.50 $82.50 $78.25 4,242
2021-01-20 $75.31 $75.31 $75.31 $75.31 $71.43 578
2021-01-19 $76.64 $76.64 $74.96 $75.31 $71.43 858
2021-01-15 $75.49 $75.49 $75.49 $75.49 $71.60 667
2021-01-14 $76.43 $76.43 $76.43 $76.43 $72.50 820
2021-01-13 $73.89 $73.89 $73.78 $73.78 $69.98 946
2021-01-12 $73.77 $75.98 $73.77 $75.98 $72.07 1,141
2021-01-11 $72.03 $72.05 $71.43 $72.05 $68.34 2,871
2021-01-08 $72.95 $73.18 $72.95 $73.18 $69.41 975
2021-01-07 $72.28 $72.47 $72.28 $72.31 $68.58 1,162
2021-01-06 $71.56 $73.67 $71.56 $73.40 $69.62 1,527
2021-01-05 $69.48 $69.48 $69.48 $69.48 $65.90 1,005
2021-01-04 $67.62 $67.93 $67.62 $67.93 $64.43 3,528
2020-12-31 $67.90 $67.90 $67.20 $67.20 $63.74 843
2020-12-30 $69.17 $69.17 $68.64 $68.69 $65.16 1,287
2020-12-29 $68.65 $69.63 $68.65 $69.63 $66.05 1,078
2020-12-28 $67.70 $67.70 $67.70 $67.70 $64.21 788
2020-12-24 $67.64 $67.64 $67.64 $67.64 $64.16 675
2020-12-23 $67.76 $67.78 $67.42 $67.42 $63.95 1,279
2020-12-22 $67.50 $67.51 $67.22 $67.22 $63.75 1,377
2020-12-21 $65.30 $67.43 $65.16 $66.68 $63.25 3,615
2020-12-18 $67.17 $67.49 $67.15 $67.49 $64.02 1,769
2020-12-17 $69.69 $69.69 $69.69 $69.69 $66.10 407
2020-12-16 $69.44 $69.69 $69.44 $69.69 $66.10 878
2020-12-15 $67.39 $67.95 $67.39 $67.92 $64.42 1,694
2020-12-14 $65.00 $65.00 $64.17 $64.59 $61.26 2,056
2020-12-11 $63.42 $63.42 $63.02 $63.23 $59.97 965
2020-12-10 $64.96 $64.99 $64.65 $64.82 $61.48 1,437
2020-12-09 $64.68 $64.68 $64.45 $64.45 $61.13 1,009
2020-12-08 $63.74 $63.99 $63.55 $63.99 $60.70 1,585
2020-12-07 $62.42 $62.44 $62.01 $62.11 $58.91 4,336
2020-12-04 $63.20 $63.20 $62.57 $63.16 $59.91 5,797
2020-12-03 $62.32 $62.63 $61.93 $62.47 $59.25 3,345
2020-12-02 $60.71 $60.83 $60.54 $60.81 $57.67 3,672
2020-12-01 $60.69 $61.45 $60.65 $61.45 $58.29 6,275
2020-11-30 $59.92 $59.92 $59.31 $59.36 $56.30 10,938
2020-11-27 $60.31 $60.31 $60.17 $60.17 $57.07 1,612
2020-11-25 $61.63 $61.63 $61.05 $61.24 $57.63 3,595
2020-11-24 $60.32 $60.93 $60.31 $60.59 $57.02 5,185
2020-11-23 $60.40 $60.40 $59.93 $59.93 $56.40 1,796
2020-11-20 $62.01 $62.01 $61.10 $61.10 $57.50 1,548
2020-11-19 $64.21 $64.56 $63.66 $64.56 $60.76 824
2020-11-18 $67.51 $67.74 $67.40 $67.40 $63.43 1,956
2020-11-17 $67.27 $68.21 $67.27 $68.21 $64.19 2,160
2020-11-16 $66.85 $68.87 $66.85 $68.68 $64.64 1,419
2020-11-13 $65.16 $65.96 $65.16 $65.96 $62.08 1,964
2020-11-12 $63.47 $63.77 $63.06 $63.06 $59.34 4,161
2020-11-11 $64.55 $64.55 $64.08 $64.08 $60.31 1,958
2020-11-10 $63.60 $65.20 $63.60 $64.47 $60.67 79,705
2020-11-09 $62.30 $62.30 $61.42 $61.82 $58.18 850
2020-11-06 $59.34 $59.73 $59.24 $59.46 $55.96 5,330
2020-11-05 $58.66 $58.66 $57.79 $58.01 $54.59 2,900
2020-11-04 $56.65 $57.13 $56.55 $56.74 $53.39 3,178
2020-11-03 $57.45 $57.45 $56.62 $56.79 $53.45 1,438
2020-11-02 $56.20 $56.55 $55.45 $55.88 $52.59 4,232
2020-10-30 $55.79 $55.92 $55.18 $55.37 $52.11 3,757
2020-10-29 $55.52 $56.04 $55.22 $56.03 $52.73 6,208
2020-10-28 $56.80 $57.65 $56.51 $56.51 $53.18 1,445
2020-10-27 $60.60 $60.75 $60.02 $60.33 $56.78 1,679
2020-10-26 $61.36 $61.36 $60.23 $60.23 $56.68 3,366
2020-10-23 $61.90 $62.21 $60.77 $61.68 $58.05 48,627
2020-10-22 $61.39 $61.82 $61.24 $61.25 $57.64 1,258
2020-10-21 $61.96 $62.21 $61.76 $62.21 $58.54 1,628
2020-10-20 $62.25 $62.61 $62.25 $62.58 $58.89 1,801
2020-10-19 $61.54 $62.15 $60.99 $60.99 $57.40 1,689
2020-10-16 $63.14 $63.98 $62.32 $62.40 $58.73 25,134
2020-10-15 $61.72 $61.72 $61.72 $61.72 $58.09 744
2020-10-14 $63.04 $63.04 $63.04 $63.04 $59.32 1,066
2020-10-13 $62.60 $62.60 $62.21 $62.21 $58.54 1,036
2020-10-12 $63.72 $64.43 $63.72 $64.43 $60.64 1,034
2020-10-09 $64.16 $64.16 $63.61 $63.61 $59.86 1,046
2020-10-08 $63.65 $64.21 $63.65 $64.21 $60.43 697
2020-10-07 $64.16 $64.16 $63.14 $63.14 $59.42 1,165
2020-10-06 $63.65 $63.65 $63.65 $63.65 $59.90 1,278
2020-10-05 $63.68 $64.95 $63.68 $64.95 $61.13 630
2020-10-02 $62.33 $62.95 $62.33 $62.95 $59.24 98,050
2020-10-01 $62.81 $62.81 $61.53 $61.53 $57.91 1,181
2020-09-30 $62.45 $62.45 $61.50 $61.50 $57.88 2,716
2020-09-29 $61.35 $61.48 $61.35 $61.48 $57.86 1,111
2020-09-28 $60.53 $61.13 $60.53 $61.13 $57.53 1,368
2020-09-25 $59.46 $59.46 $59.46 $59.46 $55.96 602
2020-09-24 $60.52 $60.52 $60.33 $60.33 $56.78 1,043
2020-09-23 $60.65 $61.12 $60.45 $60.45 $56.89 1,026
2020-09-22 $60.31 $60.96 $60.31 $60.34 $56.79 859
2020-09-21 $61.96 $61.96 $61.96 $61.96 $58.31 526
2020-09-18 $66.68 $66.68 $65.68 $65.83 $61.95 1,976
2020-09-17 $68.03 $68.03 $68.03 $68.03 $64.02 469
2020-09-16 $68.03 $68.03 $68.03 $68.03 $64.02 486
2020-09-15 $67.67 $68.23 $67.67 $68.03 $64.02 1,977
2020-09-14 $68.14 $68.33 $68.14 $68.33 $64.31 841
2020-09-11 $67.24 $67.53 $67.24 $67.53 $63.55 1,222
2020-09-10 $68.82 $68.82 $67.68 $67.72 $63.73 2,372
2020-09-09 $67.81 $68.69 $67.81 $68.32 $64.30 1,515
2020-09-08 $67.20 $67.40 $67.20 $67.40 $63.43 969
2020-09-04 $64.40 $65.44 $64.40 $65.44 $61.59 994
2020-09-03 $63.79 $63.83 $63.79 $63.83 $60.07 824
2020-09-02 $66.18 $66.28 $65.62 $65.62 $61.76 1,147
2020-09-01 $63.56 $63.70 $63.08 $63.20 $59.48 1,283
2020-08-31 $65.44 $65.44 $63.85 $63.85 $60.09 3,861
2020-08-28 $63.75 $63.98 $63.38 $63.38 $59.65 1,078
2020-08-27 $63.97 $63.97 $63.03 $63.03 $59.32 4,739
2020-08-26 $65.25 $65.34 $65.25 $65.29 $61.44 743
2020-08-25 $63.65 $63.65 $62.44 $62.44 $58.76 1,128
2020-08-24 $62.99 $63.19 $62.99 $63.08 $59.37 912
2020-08-21 $59.71 $61.17 $59.71 $61.00 $57.40 3,304
2020-08-20 $60.27 $62.31 $60.27 $61.72 $58.09 2,563
2020-08-19 $63.71 $63.71 $63.27 $63.27 $59.54 1,766
2020-08-18 $62.85 $63.19 $62.56 $63.19 $59.47 1,091
2020-08-17 $63.16 $63.53 $63.15 $63.15 $59.43 1,203
2020-08-14 $62.00 $62.15 $62.00 $62.15 $58.49 4,555
2020-08-13 $63.28 $63.28 $63.28 $63.28 $59.55 632
2020-08-12 $62.05 $64.14 $62.05 $63.28 $59.55 2,159
2020-08-11 $62.14 $63.72 $62.14 $63.24 $59.52 2,026
2020-08-10 $61.08 $62.48 $61.08 $62.07 $58.42 2,136
2020-08-07 $61.95 $62.25 $61.95 $62.25 $58.58 1,053
2020-08-06 $62.88 $63.19 $62.81 $62.81 $59.11 1,411
2020-08-05 $63.37 $63.87 $63.35 $63.87 $60.11 1,171
2020-08-04 $60.51 $61.11 $60.51 $60.69 $57.12 2,485
2020-08-03 $58.54 $61.11 $58.54 $61.11 $57.51 1,688
2020-07-31 $59.45 $59.45 $58.41 $59.32 $55.83 2,858
2020-07-30 $60.53 $61.58 $60.45 $61.58 $57.95 1,711
2020-07-29 $61.01 $61.01 $61.01 $61.01 $57.41 723
2020-07-28 $61.10 $61.53 $60.39 $61.06 $57.46 2,909
2020-07-27 $59.32 $60.75 $59.32 $60.25 $56.70 3,222
2020-07-24 $59.16 $59.49 $58.56 $58.56 $55.11 1,381
2020-07-23 $57.50 $57.79 $57.48 $57.48 $54.10 1,789
2020-07-22 $57.81 $58.37 $57.81 $57.99 $54.58 2,453
2020-07-21 $59.24 $59.24 $59.24 $59.24 $55.75 578
2020-07-20 $58.64 $59.50 $58.35 $59.49 $55.99 1,456
2020-07-17 $58.58 $58.58 $58.58 $58.58 $55.13 607
2020-07-16 $58.77 $59.21 $58.77 $59.21 $55.72 2,266
2020-07-15 $58.11 $59.57 $58.11 $59.57 $56.06 3,074
2020-07-14 $56.56 $57.55 $56.56 $57.55 $54.16 4,595
2020-07-13 $56.04 $56.10 $55.33 $55.33 $52.07 1,465
2020-07-10 $54.52 $54.52 $53.18 $53.18 $50.05 5,260
2020-07-09 $53.37 $53.67 $52.54 $53.57 $50.42 3,124
2020-07-08 $53.28 $53.99 $52.94 $53.86 $50.69 2,497
2020-07-07 $54.77 $54.87 $53.86 $53.86 $50.69 7,909
2020-07-06 $54.73 $54.73 $53.40 $53.40 $50.26 1,775
2020-07-02 $53.81 $54.03 $53.09 $53.40 $50.26 4,440
2020-07-01 $52.46 $52.86 $52.26 $52.84 $49.73 1,559
2020-06-30 $52.65 $52.84 $51.51 $51.89 $48.83 5,035
2020-06-29 $52.94 $53.41 $52.28 $52.28 $49.20 3,031
2020-06-26 $53.77 $53.77 $51.20 $51.20 $48.19 6,741
2020-06-25 $52.43 $57.30 $52.12 $57.30 $53.14 3,266
2020-06-24 $54.72 $56.87 $52.20 $56.87 $52.75 5,338
2020-06-23 $56.44 $56.44 $54.57 $55.47 $51.45 4,311
2020-06-22 $54.31 $54.68 $53.69 $54.15 $50.22 7,648
2020-06-19 $54.16 $54.99 $53.75 $54.36 $50.42 7,211
2020-06-18 $54.14 $55.05 $53.71 $54.98 $50.99 2,141
2020-06-17 $53.99 $54.56 $52.70 $52.70 $48.88 2,297
2020-06-16 $55.45 $56.39 $53.86 $53.86 $49.95 7,244
2020-06-15 $51.46 $53.66 $51.46 $52.95 $49.11 8,731
2020-06-12 $53.89 $53.93 $51.71 $52.01 $48.24 2,920
2020-06-11 $53.70 $53.70 $50.10 $51.36 $47.63 3,019
2020-06-10 $56.21 $57.02 $54.94 $56.46 $52.36 2,816
2020-06-09 $55.54 $56.64 $55.15 $55.51 $51.48 5,182
2020-06-08 $58.17 $58.33 $57.51 $58.28 $54.05 3,223
2020-06-05 $57.86 $58.15 $56.96 $57.27 $53.12 9,701
2020-06-04 $57.23 $57.78 $56.38 $56.53 $52.43 18,671
2020-06-03 $58.79 $58.79 $57.95 $58.39 $54.15 2,405
2020-06-02 $54.39 $55.90 $54.37 $55.86 $51.81 3,108
2020-06-01 $52.44 $54.24 $52.44 $54.24 $50.31 2,624
2020-05-29 $52.68 $53.73 $52.24 $52.74 $48.91 11,075
2020-05-28 $53.13 $54.63 $53.13 $54.63 $50.67 4,718
2020-05-27 $52.83 $54.55 $52.83 $54.55 $50.59 6,549
2020-05-26 $51.97 $53.02 $51.97 $51.97 $48.20 6,923
2020-05-22 $49.28 $50.63 $49.22 $49.96 $46.34 4,238
2020-05-21 $50.12 $51.00 $48.34 $49.87 $46.25 7,948
2020-05-20 $49.40 $50.15 $49.14 $50.11 $46.48 8,353
2020-05-19 $49.20 $50.00 $48.65 $49.96 $46.34 10,701
2020-05-18 $48.68 $50.37 $48.45 $49.46 $45.87 11,952
2020-05-15 $45.61 $47.40 $45.61 $46.42 $43.05 5,320
2020-05-14 $45.59 $45.66 $44.21 $45.05 $41.78 4,869
2020-05-13 $45.79 $46.51 $45.65 $46.13 $42.78 5,253
2020-05-12 $48.31 $48.57 $47.62 $47.62 $44.17 4,855
2020-05-11 $48.65 $49.16 $47.35 $49.16 $45.59 7,159
2020-05-08 $48.38 $49.74 $47.52 $49.04 $45.48 5,396
2020-05-07 $47.93 $48.60 $47.45 $48.24 $44.74 5,090
2020-05-06 $46.52 $46.79 $46.25 $46.34 $42.98 6,881
2020-05-05 $47.92 $47.92 $47.55 $47.67 $44.21 1,523
2020-05-04 $47.53 $48.54 $46.73 $48.03 $44.55 6,779
2020-05-01 $49.00 $49.18 $47.85 $47.85 $44.38 3,230
2020-04-30 $50.64 $50.72 $49.78 $49.98 $46.35 4,005
2020-04-29 $51.10 $52.09 $50.87 $51.12 $47.41 5,458
2020-04-28 $49.36 $49.87 $48.81 $49.01 $45.46 8,073
2020-04-27 $48.16 $49.32 $48.09 $48.30 $44.80 8,576
2020-04-24 $47.64 $48.14 $46.30 $47.94 $44.46 7,731
2020-04-23 $48.11 $49.33 $47.87 $47.87 $44.40 17,929
2020-04-22 $47.53 $48.01 $46.64 $46.66 $43.28 24,737
2020-04-21 $45.81 $47.54 $45.81 $46.32 $42.96 9,223
2020-04-20 $48.86 $49.96 $48.10 $48.10 $44.61 14,471
2020-04-17 $48.72 $50.12 $48.49 $48.71 $45.18 14,557
2020-04-16 $47.22 $48.17 $46.46 $47.11 $43.69 12,603
2020-04-15 $46.92 $47.84 $46.30 $46.30 $42.94 8,283
2020-04-14 $49.97 $51.57 $49.97 $50.02 $46.39 11,372
2020-04-13 $47.48 $50.12 $47.48 $50.12 $46.48 3,278
2020-04-09 $48.80 $50.67 $48.61 $49.40 $45.82 5,696
2020-04-08 $46.31 $47.89 $45.61 $46.65 $43.27 4,258
2020-04-07 $45.84 $46.49 $44.19 $44.47 $41.24 8,510
2020-04-06 $44.35 $44.78 $43.79 $44.60 $41.37 13,263
2020-04-03 $41.14 $42.58 $39.70 $41.23 $38.24 9,595
2020-04-02 $41.56 $42.65 $41.25 $42.13 $39.07 17,387
2020-04-01 $43.39 $44.39 $42.15 $42.15 $39.09 8,147
2020-03-31 $44.89 $45.36 $43.67 $43.71 $40.54 15,711
2020-03-30 $43.30 $45.11 $43.30 $44.50 $41.27 11,179
2020-03-27 $43.93 $44.92 $43.30 $44.06 $40.86 6,204
2020-03-26 $44.32 $46.14 $43.52 $45.74 $42.42 5,520
2020-03-25 $43.64 $47.49 $42.95 $44.92 $41.66 36,326
2020-03-24 $42.05 $47.05 $40.91 $44.10 $40.90 120,073
2020-03-23 $41.56 $44.58 $41.56 $44.16 $40.96 13,002
2020-03-20 $45.56 $46.54 $42.17 $42.17 $39.11 22,205
2020-03-19 $47.97 $49.53 $47.17 $48.78 $45.24 20,731
2020-03-18 $48.60 $50.25 $46.42 $48.71 $45.18 28,987
2020-03-17 $48.35 $53.24 $48.15 $52.74 $48.91 20,434
2020-03-16 $47.57 $52.56 $47.57 $50.03 $46.40 13,295
2020-03-13 $53.15 $53.69 $51.12 $52.61 $48.79 37,440
2020-03-12 $53.10 $53.71 $50.85 $50.85 $47.16 24,108
2020-03-11 $59.00 $59.00 $57.12 $57.80 $53.61 29,805
2020-03-10 $61.60 $61.60 $58.40 $60.23 $55.86 6,013
2020-03-09 $61.03 $61.03 $56.75 $58.19 $53.97 4,427
2020-03-06 $63.18 $63.91 $62.73 $63.91 $59.27 5,756
2020-03-05 $64.93 $65.03 $64.00 $64.38 $59.71 4,813
2020-03-04 $65.96 $66.70 $65.23 $66.70 $61.86 6,809
2020-03-03 $66.09 $66.09 $63.44 $64.44 $59.77 8,612
2020-03-02 $64.15 $65.08 $62.95 $64.49 $59.81 5,951
2020-02-28 $64.26 $66.21 $62.96 $65.86 $61.08 12,759
2020-02-27 $65.46 $65.46 $63.70 $64.08 $59.43 4,021
2020-02-26 $67.95 $67.95 $66.45 $66.45 $61.63 3,173
2020-02-25 $69.01 $69.66 $67.15 $67.15 $62.28 2,353
2020-02-24 $68.83 $68.83 $68.01 $68.01 $63.08 1,754
2020-02-21 $70.53 $71.07 $69.92 $71.07 $65.92 2,104
2020-02-20 $71.67 $73.23 $71.67 $73.23 $67.92 1,881
2020-02-19 $70.75 $71.23 $70.00 $70.00 $64.92 3,971
2020-02-18 $69.71 $70.62 $68.14 $70.62 $65.50 5,450
2020-02-14 $69.36 $69.87 $68.66 $69.87 $64.80 2,529
2020-02-13 $70.08 $70.08 $69.74 $70.00 $64.92 1,717
2020-02-12 $70.50 $71.46 $70.30 $70.36 $65.26 1,367
2020-02-11 $71.07 $71.07 $70.35 $70.35 $65.25 1,566
2020-02-10 $68.89 $70.39 $68.68 $68.74 $63.75 4,167
2020-02-07 $69.11 $69.43 $68.37 $68.37 $63.41 4,429
2020-02-06 $71.45 $71.68 $70.38 $70.38 $65.28 3,784
2020-02-05 $72.08 $72.08 $72.08 $72.08 $66.85 1,018
2020-02-04 $70.68 $71.11 $70.24 $70.85 $65.71 2,561
2020-02-03 $69.70 $69.98 $68.50 $69.15 $64.13 5,901
2020-01-31 $69.64 $70.76 $68.95 $68.95 $63.95 8,414
2020-01-30 $70.70 $70.84 $69.58 $70.75 $65.62 4,618
2020-01-29 $70.91 $70.94 $70.41 $70.41 $65.30 1,492
2020-01-28 $70.67 $71.50 $70.07 $71.50 $66.31 4,383
2020-01-27 $71.20 $71.20 $69.44 $69.44 $64.40 3,794
2020-01-24 $74.09 $74.29 $72.10 $72.10 $66.87 1,876
2020-01-23 $73.14 $73.16 $72.93 $72.93 $67.64 2,001
2020-01-22 $73.76 $74.59 $73.58 $73.58 $68.24 948
2020-01-21 $74.70 $74.90 $73.63 $73.63 $68.29 3,548
2020-01-17 $75.95 $75.97 $73.89 $75.32 $69.86 3,857
2020-01-16 $76.55 $76.80 $75.00 $75.50 $70.02 2,669
2020-01-15 $76.78 $76.94 $76.78 $76.94 $71.36 971
2020-01-14 $76.10 $76.91 $76.10 $76.91 $71.33 2,813
2020-01-13 $78.50 $79.25 $78.25 $79.25 $73.50 1,939
2020-01-10 $77.46 $78.90 $77.46 $78.56 $72.86 4,315
2020-01-09 $78.59 $78.65 $76.84 $78.65 $72.95 1,915
2020-01-08 $77.95 $77.97 $76.74 $76.74 $71.17 1,047
2020-01-07 $77.00 $78.24 $77.00 $77.13 $71.54 1,929
2020-01-06 $77.78 $78.62 $77.37 $78.62 $72.92 3,589
2020-01-03 $78.99 $79.08 $78.99 $79.04 $73.31 1,157
2020-01-02 $80.46 $80.46 $79.96 $79.96 $74.16 985
2019-12-31 $78.00 $80.39 $78.00 $80.39 $74.56 662
2019-12-30 $80.74 $80.74 $79.09 $79.09 $73.35 1,151
2019-12-27 $81.83 $81.83 $80.66 $80.66 $74.81 1,060
2019-12-26 $80.12 $81.83 $80.00 $81.83 $75.89 2,832
2019-12-24 $78.13 $79.56 $78.13 $79.56 $73.79 747
2019-12-23 $78.90 $80.90 $78.90 $79.62 $73.84 1,769
2019-12-20 $80.18 $81.01 $79.40 $79.40 $73.64 2,099
2019-12-19 $79.03 $79.03 $79.03 $79.03 $73.30 972
2019-12-18 $78.34 $79.10 $78.34 $79.10 $73.36 2,029
2019-12-17 $76.22 $77.81 $76.22 $77.81 $72.17 2,662
2019-12-16 $78.69 $78.69 $77.20 $77.20 $71.60 1,876
2019-12-13 $77.37 $79.20 $77.21 $77.38 $71.77 3,287
2019-12-12 $75.50 $75.75 $74.97 $75.27 $69.81 4,849
2019-12-11 $72.62 $74.19 $72.62 $74.10 $68.73 3,397
2019-12-10 $73.74 $73.94 $72.62 $72.62 $67.35 8,765
2019-12-09 $74.80 $74.86 $74.48 $74.80 $69.37 3,574
2019-12-06 $73.94 $73.94 $73.00 $73.11 $67.81 2,284
2019-12-05 $74.40 $74.52 $72.64 $73.00 $67.71 4,515
2019-12-04 $75.75 $75.75 $74.02 $74.02 $68.65 1,092
2019-12-03 $73.43 $74.95 $72.16 $72.16 $66.93 2,955
2019-12-02 $74.88 $74.88 $74.03 $74.03 $68.66 1,532
2019-11-29 $74.90 $75.95 $74.90 $75.95 $70.44 662
2019-11-27 $77.54 $77.54 $77.54 $77.54 $71.32 704
2019-11-26 $77.54 $77.54 $77.54 $77.54 $71.32 500
2019-11-25 $75.80 $77.00 $74.11 $75.71 $69.64 5,202
2019-11-22 $74.60 $74.60 $74.22 $74.22 $68.27 1,304
2019-11-21 $77.91 $79.06 $77.50 $78.76 $72.45 1,960
2019-11-20 $82.45 $82.45 $82.45 $82.45 $75.84 965
2019-11-19 $82.00 $82.00 $82.00 $82.00 $75.43 550
2019-11-18 $82.03 $83.45 $81.89 $83.45 $76.76 1,264
2019-11-15 $83.52 $83.52 $83.52 $83.52 $76.82 621
2019-11-14 $83.17 $83.17 $83.17 $83.17 $76.50 668
2019-11-13 $81.85 $83.26 $81.85 $83.17 $76.50 935
2019-11-12 $82.96 $82.96 $82.96 $82.96 $76.31 435
2019-11-11 $82.93 $82.96 $82.93 $82.96 $76.31 599
2019-11-08 $83.84 $83.84 $83.25 $83.25 $76.58 1,087
2019-11-07 $84.00 $85.03 $84.00 $85.03 $78.21 759
2019-11-06 $83.47 $83.47 $83.47 $83.47 $76.78 515
2019-11-05 $83.25 $84.69 $83.25 $84.69 $77.90 1,124
2019-11-04 $82.50 $82.74 $82.06 $82.06 $75.48 1,650
2019-11-01 $81.59 $81.89 $80.55 $81.85 $75.29 2,356
2019-10-31 $78.70 $80.57 $78.70 $80.57 $74.11 1,304
2019-10-30 $78.19 $79.48 $78.19 $79.48 $73.11 731
2019-10-29 $79.30 $80.13 $79.10 $80.13 $73.71 1,027
2019-10-28 $79.00 $80.50 $78.90 $78.90 $72.58 1,530
2019-10-25 $79.05 $80.50 $79.05 $80.50 $74.05 2,026
2019-10-24 $79.92 $80.00 $78.27 $80.00 $73.59 1,959
2019-10-23 $80.22 $80.22 $78.49 $78.49 $72.20 1,468
2019-10-22 $77.10 $79.34 $76.85 $78.73 $72.42 2,328
2019-10-21 $77.83 $79.14 $77.56 $77.56 $71.34 6,366
2019-10-18 $77.70 $79.05 $76.07 $76.60 $70.46 1,189
2019-10-17 $77.91 $79.41 $77.91 $78.02 $71.77 2,725
2019-10-16 $77.88 $77.88 $76.89 $76.89 $70.73 909
2019-10-15 $76.92 $77.31 $76.92 $77.31 $71.11 1,002
2019-10-14 $75.69 $76.32 $75.05 $75.05 $69.03 1,216
2019-10-11 $76.30 $77.45 $75.36 $76.30 $70.18 3,609
2019-10-10 $71.04 $72.84 $70.80 $72.84 $67.00 2,623
2019-10-09 $70.56 $71.32 $69.86 $71.23 $65.52 2,022
2019-10-08 $69.81 $70.20 $69.00 $69.85 $64.25 2,048
2019-10-07 $71.42 $72.30 $70.63 $71.05 $65.35 13,056
2019-10-04 $70.52 $71.80 $70.24 $71.80 $66.04 3,457
2019-10-03 $70.35 $72.00 $70.35 $71.90 $66.14 2,085
2019-10-02 $71.69 $71.79 $70.23 $70.23 $64.60 6,371
2019-10-01 $74.43 $75.56 $72.43 $74.40 $68.44 3,705
2019-09-30 $73.95 $75.78 $73.95 $75.29 $69.25 1,364
2019-09-27 $74.65 $74.65 $73.97 $73.97 $68.04 879
2019-09-26 $74.70 $75.27 $74.11 $75.27 $69.24 1,868
2019-09-25 $74.50 $75.18 $74.00 $74.00 $68.07 2,428
2019-09-24 $75.29 $75.29 $74.07 $75.27 $69.24 2,389
2019-09-23 $76.50 $76.70 $75.46 $76.50 $70.37 4,303
2019-09-20 $79.09 $79.18 $78.25 $78.51 $72.22 4,373
2019-09-19 $79.83 $80.31 $79.75 $80.31 $73.87 3,359
2019-09-18 $78.01 $78.37 $77.82 $78.37 $72.09 3,445
2019-09-17 $78.08 $79.52 $78.08 $79.52 $73.15 1,668
2019-09-16 $78.55 $80.06 $78.55 $80.05 $73.63 1,960
2019-09-13 $82.01 $82.01 $82.01 $82.01 $75.44 645
2019-09-12 $78.81 $79.30 $78.35 $79.30 $72.94 998
2019-09-11 $79.22 $79.83 $79.22 $79.50 $73.13 1,962
2019-09-10 $78.24 $78.56 $78.17 $78.27 $72.00 1,667
2019-09-09 $76.62 $78.45 $76.62 $78.45 $72.16 858
2019-09-06 $76.60 $77.56 $76.60 $77.56 $71.34 734
2019-09-05 $76.68 $77.97 $76.30 $77.33 $71.13 5,373
2019-09-04 $76.07 $76.30 $76.00 $76.00 $69.91 10,082
2019-09-03 $72.23 $72.41 $71.44 $72.41 $66.61 1,351
2019-08-30 $70.73 $71.26 $70.60 $71.26 $65.55 1,697
2019-08-29 $70.00 $70.00 $69.38 $70.00 $64.39 1,441
2019-08-28 $68.95 $68.95 $68.95 $68.95 $63.42 682
2019-08-27 $69.70 $69.70 $69.55 $69.55 $63.97 2,286
2019-08-26 $68.52 $68.56 $68.32 $68.32 $62.84 2,079
2019-08-23 $70.48 $70.48 $67.96 $67.96 $62.51 1,527
2019-08-22 $69.76 $71.14 $69.76 $71.14 $65.44 2,579
2019-08-21 $68.95 $70.03 $68.71 $70.03 $64.42 4,766
2019-08-20 $67.65 $67.65 $67.65 $67.65 $62.23 608
2019-08-19 $68.58 $69.00 $68.34 $68.39 $62.91 4,291
2019-08-16 $67.75 $68.00 $67.71 $67.99 $62.54 4,212
2019-08-15 $68.00 $68.29 $66.88 $67.10 $61.72 2,185
2019-08-14 $67.41 $68.93 $67.13 $67.99 $62.54 2,135
2019-08-13 $68.65 $70.10 $68.65 $70.10 $64.48 4,689
2019-08-12 $71.61 $71.61 $68.90 $69.05 $63.51 5,416
2019-08-09 $72.51 $72.51 $70.00 $72.51 $66.70 1,098
2019-08-08 $72.17 $73.15 $72.17 $73.15 $67.29 1,146
2019-08-07 $68.57 $72.19 $68.57 $70.67 $65.00 5,849
2019-08-06 $72.28 $72.28 $69.03 $71.04 $65.35 2,839
2019-08-05 $73.35 $74.24 $69.86 $70.62 $64.96 3,038
2019-08-02 $76.15 $76.15 $73.35 $73.36 $67.48 4,773
2019-08-01 $76.85 $76.85 $76.85 $76.85 $70.69 220
2019-07-31 $78.00 $78.00 $76.85 $76.85 $70.69 850
2019-07-30 $78.30 $79.40 $77.69 $77.69 $71.46 2,947
2019-07-29 $78.50 $79.60 $78.50 $78.50 $72.21 2,224
2019-07-26 $80.25 $80.25 $78.50 $80.25 $73.82 1,470
2019-07-25 $78.85 $78.85 $78.65 $78.65 $72.35 1,356
2019-07-24 $79.60 $80.59 $78.65 $78.65 $72.35 1,860
2019-07-23 $78.12 $80.59 $78.12 $78.50 $72.21 616
2019-07-22 $76.55 $80.50 $76.55 $76.56 $70.42 4,604
2019-07-19 $80.39 $80.59 $76.58 $76.58 $70.44 1,427
2019-07-18 $77.44 $78.00 $76.83 $78.00 $71.75 1,248
2019-07-17 $80.66 $80.66 $80.66 $80.66 $74.19 592
2019-07-16 $85.07 $85.07 $85.07 $85.07 $78.25 554
2019-07-15 $85.63 $85.63 $82.20 $85.04 $78.22 2,267
2019-07-12 $84.46 $85.51 $84.46 $85.51 $78.66 1,219
2019-07-11 $83.00 $83.00 $80.35 $81.41 $74.88 1,089
2019-07-10 $83.00 $83.00 $80.87 $81.70 $75.15 707
2019-07-09 $81.16 $85.54 $81.16 $85.54 $78.68 4,484
2019-07-08 $86.05 $86.05 $84.80 $84.80 $78.00 1,272
2019-07-05 $85.25 $86.24 $85.25 $86.24 $79.33 754
2019-07-03 $85.26 $87.79 $85.26 $86.87 $79.91 1,788
2019-07-02 $85.86 $86.50 $85.86 $86.50 $79.57 411
2019-07-01 $86.65 $86.65 $83.50 $83.50 $76.81 1,788
2019-06-28 $86.45 $86.45 $86.45 $86.45 $79.52 1,516
2019-06-27 $82.65 $85.35 $82.65 $84.81 $78.01 2,181
2019-06-26 $83.85 $84.25 $83.31 $84.25 $77.50 5,484
2019-06-25 $83.10 $83.10 $82.80 $82.80 $76.16 846
2019-06-24 $80.65 $83.05 $80.65 $83.05 $76.39 1,057
2019-06-21 $82.75 $82.75 $82.75 $82.75 $76.12 3,234
2019-06-20 $80.85 $82.80 $80.85 $82.80 $76.16 1,439
2019-06-19 $79.00 $80.74 $77.85 $80.74 $74.27 1,716
2019-06-18 $79.55 $79.90 $78.50 $78.50 $72.21 1,584
2019-06-17 $76.15 $79.20 $76.15 $77.08 $70.90 2,150
2019-06-14 $80.45 $80.45 $78.85 $79.90 $73.50 29,304
2019-06-13 $81.75 $82.60 $81.00 $82.60 $75.98 39,883
2019-06-12 $81.70 $82.20 $78.40 $82.20 $75.61 2,108
2019-06-11 $83.95 $83.95 $83.00 $83.04 $74.97 1,519
2019-06-10 $83.68 $87.72 $83.68 $87.72 $79.19 905
2019-06-07 $83.10 $88.25 $83.08 $83.08 $75.00 1,227
2019-06-06 $82.05 $86.50 $81.50 $81.50 $73.58 1,119
2019-06-05 $83.25 $84.75 $83.25 $84.75 $76.51 5,331
2019-06-04 $82.40 $83.50 $82.15 $83.50 $75.38 19,990
2019-06-03 $78.50 $80.79 $78.50 $80.75 $72.90 133,004
2019-05-31 $78.85 $79.40 $78.32 $79.19 $71.49 80,337
2019-05-30 $79.05 $79.21 $77.25 $77.63 $70.08 45,843
2019-05-29 $78.35 $81.70 $78.35 $78.45 $70.82 380
2019-05-28 $79.20 $79.20 $79.20 $79.20 $71.50 405
2019-05-24 $81.25 $81.25 $77.95 $77.95 $70.37 742
2019-05-23 $76.65 $80.06 $76.65 $80.06 $72.28 361
2019-05-22 $80.20 $80.20 $80.20 $80.20 $72.40 333
2019-05-21 $78.95 $78.95 $78.95 $78.95 $71.28 225
2019-05-20 $77.40 $77.40 $77.40 $77.40 $69.88 490
2019-05-17 $82.70 $82.70 $82.70 $82.70 $74.66 0
2019-05-16 $82.70 $82.70 $82.70 $82.70 $74.66 34
2019-05-15 $82.70 $82.70 $82.70 $82.70 $74.66 405
2019-05-14 $80.00 $80.00 $80.00 $80.00 $72.22 746
2019-05-13 $78.99 $78.99 $78.23 $78.23 $70.63 418
2019-05-10 $88.85 $88.85 $88.85 $88.85 $80.21 0
2019-05-09 $88.85 $88.85 $88.85 $88.85 $80.21 20
2019-05-08 $88.85 $88.85 $88.85 $88.85 $80.21 10
2019-05-07 $88.85 $88.85 $88.85 $88.85 $80.21 26
2019-05-06 $88.85 $88.85 $88.85 $88.85 $80.21 7
2019-05-03 $88.85 $88.85 $88.85 $88.85 $80.21 59
2019-05-02 $88.85 $88.85 $88.85 $88.85 $80.21 19
2019-05-01 $88.85 $88.85 $88.85 $88.85 $80.21 227
2019-04-30 $89.05 $89.05 $89.05 $89.05 $80.39 197
2019-04-29 $85.45 $85.45 $85.45 $85.45 $77.14 284
2019-04-26 $89.10 $89.10 $85.45 $85.45 $77.14 948
2019-04-25 $89.02 $89.02 $89.02 $89.02 $80.37 38
2019-04-24 $89.02 $89.02 $89.02 $89.02 $80.37 27
2019-04-23 $89.02 $89.02 $89.02 $89.02 $80.37 19
2019-04-22 $89.02 $89.02 $89.02 $89.02 $80.37 77
2019-04-18 $89.11 $89.11 $89.02 $89.02 $80.37 2,998
2019-04-17 $92.40 $92.40 $92.40 $92.40 $83.42 161
2019-04-16 $88.56 $88.56 $88.56 $88.56 $79.95 226
2019-04-15 $88.56 $88.56 $88.56 $88.56 $79.95 10
2019-04-12 $88.56 $88.56 $88.56 $88.56 $79.95 220
2019-04-11 $88.56 $88.56 $88.56 $88.56 $79.95 78
2019-04-10 $88.56 $88.56 $88.56 $88.56 $79.95 8
2019-04-09 $88.56 $88.56 $88.56 $88.56 $79.95 185
2019-04-08 $86.11 $86.11 $86.11 $86.11 $77.74 20
2019-04-05 $86.51 $86.82 $86.11 $86.11 $77.74 10,265
2019-04-04 $86.05 $86.05 $84.50 $84.50 $76.29 216
2019-04-03 $84.00 $84.00 $84.00 $84.00 $75.83 48
2019-04-02 $84.00 $84.00 $84.00 $84.00 $75.83 9
2019-04-01 $84.00 $84.00 $84.00 $84.00 $75.83 12
2019-03-29 $84.00 $84.00 $84.00 $84.00 $75.83 5
2019-03-28 $84.00 $84.00 $84.00 $84.00 $75.83 100
2019-03-27 $84.05 $84.05 $84.05 $84.05 $75.88 0
2019-03-26 $84.05 $84.05 $84.05 $84.05 $75.88 3
2019-03-25 $84.05 $84.05 $84.05 $84.05 $75.88 17
2019-03-22 $84.05 $84.05 $84.05 $84.05 $75.88 1
2019-03-21 $84.05 $84.05 $84.05 $84.05 $75.88 0
2019-03-20 $84.05 $84.05 $84.05 $84.05 $75.88 56
2019-03-19 $84.05 $84.05 $84.05 $84.05 $75.88 191
2019-03-18 $81.00 $81.00 $81.00 $81.00 $73.13 70
2019-03-15 $81.00 $81.00 $81.00 $81.00 $73.13 53
2019-03-14 $81.00 $81.00 $81.00 $81.00 $73.13 130
2019-03-13 $81.00 $81.00 $81.00 $81.00 $73.13 44
2019-03-12 $81.00 $81.00 $81.00 $81.00 $73.13 301
2019-03-11 $81.70 $81.70 $81.70 $81.70 $73.76 10
2019-03-08 $81.70 $81.70 $81.70 $81.70 $73.76 0
2019-03-07 $81.70 $81.70 $81.70 $81.70 $73.76 105
2019-03-06 $81.70 $81.70 $81.70 $81.70 $73.76 1,331
2019-03-05 $82.10 $82.10 $82.10 $82.10 $74.12 242
2019-03-04 $82.00 $82.00 $82.00 $82.00 $74.03 127
2019-03-01 $82.24 $82.24 $82.24 $82.24 $74.25 109
2019-02-28 $82.24 $82.24 $82.24 $82.24 $74.25 294
2019-02-27 $82.40 $82.40 $82.40 $82.40 $74.39 8
2019-02-26 $82.40 $82.40 $82.40 $82.40 $74.39 53
2019-02-22 $82.40 $82.40 $82.40 $82.40 $74.39 591
2019-02-20 $76.48 $76.48 $76.48 $76.48 $69.05 7
2019-02-15 $76.48 $76.48 $76.48 $76.48 $69.05 140
2019-02-14 $76.48 $76.48 $76.48 $76.48 $69.05 325
2019-02-13 $78.00 $78.00 $78.00 $78.00 $70.42 91
2019-02-12 $78.00 $78.00 $78.00 $78.00 $70.42 389
2019-02-11 $78.41 $78.41 $78.41 $78.41 $70.79 69
2019-02-08 $78.41 $78.41 $78.41 $78.41 $70.79 400
2019-02-07 $81.28 $81.28 $81.28 $81.28 $73.38 40
2019-02-06 $81.51 $81.51 $81.28 $81.28 $73.38 8,691
2019-02-05 $81.95 $81.95 $81.95 $81.95 $73.98 8,240
2019-02-04 $79.00 $79.00 $79.00 $79.00 $71.32 189
2019-02-01 $79.00 $79.00 $79.00 $79.00 $71.32 538
2019-01-31 $79.19 $79.19 $79.19 $79.19 $71.49 8
2019-01-30 $79.19 $79.19 $79.19 $79.19 $71.49 1
2019-01-29 $79.19 $79.19 $79.19 $79.19 $71.49 141
2019-01-28 $79.19 $79.19 $79.19 $79.19 $71.49 61
2019-01-25 $79.19 $79.19 $79.19 $79.19 $71.49 148
2019-01-24 $77.44 $77.44 $77.44 $77.44 $69.91 304
2019-01-23 $77.31 $77.31 $77.31 $77.31 $69.80 110
2019-01-22 $77.31 $77.31 $77.31 $77.31 $69.80 46
2019-01-18 $77.31 $77.31 $77.31 $77.31 $69.80 131
2019-01-17 $77.31 $77.31 $77.31 $77.31 $69.80 269
2019-01-16 $77.25 $77.25 $77.25 $77.25 $69.74 3,288
2019-01-15 $75.05 $75.05 $75.05 $75.05 $67.75 29
2019-01-14 $75.05 $75.05 $75.05 $75.05 $67.75 29
2019-01-11 $75.05 $75.05 $75.05 $75.05 $67.75 31
2019-01-10 $75.05 $75.05 $75.05 $75.05 $67.75 63
2019-01-09 $75.05 $75.05 $75.05 $75.05 $67.75 500
2019-01-08 $69.35 $69.35 $69.35 $69.35 $62.61 22
2019-01-07 $69.35 $69.35 $69.35 $69.35 $62.61 0
2019-01-04 $69.35 $69.35 $69.35 $69.35 $62.61 12
2019-01-03 $69.35 $69.35 $69.35 $69.35 $62.61 100
2019-01-02 $69.35 $69.35 $69.35 $69.35 $62.61 24
2018-12-31 $69.35 $69.35 $69.35 $69.35 $62.61 390
2018-12-28 $67.00 $67.00 $67.00 $67.00 $60.49 12
2018-12-27 $67.00 $67.00 $67.00 $67.00 $60.49 47
2018-12-26 $67.00 $67.00 $67.00 $67.00 $60.49 179
2018-12-24 $70.89 $70.89 $70.89 $70.89 $64.00 74
2018-12-21 $70.20 $70.89 $70.20 $70.89 $64.00 1,433
2018-12-20 $68.45 $68.45 $68.45 $68.45 $61.80 100
2018-12-19 $68.45 $68.45 $68.45 $68.45 $61.80 1,243
2018-12-18 $71.85 $71.85 $71.85 $71.85 $64.87 54
2018-12-17 $71.85 $71.85 $71.85 $71.85 $64.87 37
2018-12-14 $71.85 $71.85 $71.85 $71.85 $64.87 0
2018-12-13 $71.85 $71.85 $71.85 $71.85 $64.87 253
2018-12-12 $68.75 $68.75 $68.75 $68.75 $62.07 63
2018-12-11 $68.75 $68.75 $68.75 $68.75 $62.07 4
2018-12-10 $68.75 $68.75 $68.75 $68.75 $62.07 291
2018-12-07 $70.55 $70.55 $70.55 $70.55 $63.69 247
2018-12-06 $69.95 $69.95 $69.28 $69.28 $62.55 336
2018-12-04 $72.70 $72.70 $72.70 $72.70 $65.10 0
2018-12-03 $72.70 $72.70 $72.70 $72.70 $65.10 29
2018-11-30 $72.70 $72.70 $72.70 $72.70 $65.10 377
2018-11-29 $80.74 $80.74 $80.74 $80.74 $72.29 0
2018-11-28 $80.74 $80.74 $80.74 $80.74 $72.29 0
2018-11-27 $80.74 $80.74 $80.74 $80.74 $72.29 0
2018-11-26 $80.74 $80.74 $80.74 $80.74 $72.29 50
2018-11-23 $80.74 $80.74 $80.74 $80.74 $72.29 5
2018-11-21 $80.74 $80.74 $80.74 $80.74 $72.29 515
2018-11-20 $73.15 $73.15 $73.15 $73.15 $65.50 29
2018-11-19 $73.15 $73.15 $73.15 $73.15 $65.50 598
2018-11-16 $78.45 $78.45 $78.45 $78.45 $70.24 0
2018-11-15 $78.45 $78.45 $78.45 $78.45 $70.24 3
2018-11-14 $78.45 $78.45 $78.45 $78.45 $70.24 0
2018-11-13 $78.45 $78.45 $78.45 $78.45 $70.24 0
2018-11-12 $78.45 $78.45 $78.45 $78.45 $70.24 0
2018-11-09 $78.45 $78.45 $78.45 $78.45 $70.24 110
2018-11-08 $78.45 $78.45 $78.45 $78.45 $70.24 0
2018-11-07 $78.45 $78.45 $78.45 $78.45 $70.24 50
2018-11-06 $78.45 $78.45 $78.45 $78.45 $70.24 258
2018-11-05 $80.41 $80.41 $80.41 $80.41 $72.00 0
2018-11-02 $80.41 $80.41 $80.41 $80.41 $72.00 119
2018-11-01 $72.87 $72.87 $72.87 $72.87 $65.25 0
2018-10-31 $72.87 $72.87 $72.87 $72.87 $65.25 4
2018-10-30 $72.87 $72.87 $72.87 $72.87 $65.25 0
2018-10-29 $74.20 $75.50 $72.87 $72.87 $65.25 1,418
2018-10-26 $73.55 $73.55 $73.55 $73.55 $65.86 0
2018-10-25 $73.55 $73.55 $73.55 $73.55 $65.86 25
2018-10-24 $73.55 $73.55 $73.55 $73.55 $65.86 200
2018-10-23 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-22 $95.48 $95.48 $95.48 $95.48 $85.49 26
2018-10-19 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-18 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-17 $95.48 $95.48 $95.48 $95.48 $85.49 1
2018-10-16 $95.48 $95.48 $95.48 $95.48 $85.49 13
2018-10-15 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-12 $95.48 $95.48 $95.48 $95.48 $85.49 9
2018-10-11 $95.48 $95.48 $95.48 $95.48 $85.49 32
2018-10-10 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-09 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-08 $95.48 $95.48 $95.48 $95.48 $85.49 20
2018-10-05 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-04 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-03 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-02 $95.48 $95.48 $95.48 $95.48 $85.49 0
2018-10-01 $95.48 $95.48 $95.48 $95.48 $85.49 2
2018-09-28 $95.48 $95.48 $95.48 $95.48 $85.49 50
2018-09-27 $95.48 $95.48 $95.48 $95.48 $85.49 25
2018-09-26 $95.48 $95.48 $95.48 $95.48 $85.49 200
2018-09-25 $94.70 $94.70 $94.70 $94.70 $84.79 130
2018-09-24 $90.65 $90.65 $90.65 $90.65 $81.17 0
2018-09-21 $90.65 $90.65 $90.65 $90.65 $81.17 0
2018-09-20 $90.65 $90.65 $90.65 $90.65 $81.17 479
2018-09-19 $90.65 $90.65 $90.65 $90.65 $81.17 7
2018-09-18 $90.65 $90.65 $90.65 $90.65 $81.17 1
2018-09-17 $90.65 $90.65 $90.65 $90.65 $81.17 100
2018-09-14 $91.64 $91.64 $91.64 $91.64 $82.05 114
2018-09-13 $94.13 $94.13 $94.13 $94.13 $84.28 15
2018-09-12 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-09-11 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-09-10 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-09-07 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-09-06 $94.13 $94.13 $94.13 $94.13 $84.28 3
2018-09-05 $94.13 $94.13 $94.13 $94.13 $84.28 59
2018-09-04 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-31 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-30 $94.13 $94.13 $94.13 $94.13 $84.28 15
2018-08-29 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-28 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-27 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-24 $94.13 $94.13 $94.13 $94.13 $84.28 60
2018-08-23 $94.13 $94.13 $94.13 $94.13 $84.28 66
2018-08-22 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-21 $94.13 $94.13 $94.13 $94.13 $84.28 14
2018-08-20 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-17 $94.13 $94.13 $94.13 $94.13 $84.28 10
2018-08-16 $94.13 $94.13 $94.13 $94.13 $84.28 53
2018-08-15 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-14 $94.13 $94.13 $94.13 $94.13 $84.28 0
2018-08-13 $94.13 $94.13 $94.13 $94.13 $84.28 200
2018-08-10 $92.55 $92.55 $92.55 $92.55 $82.87 5
2018-08-09 $92.55 $92.55 $92.55 $92.55 $82.87 0
2018-08-08 $92.55 $92.55 $92.55 $92.55 $82.87 0
2018-08-07 $92.55 $92.55 $92.55 $92.55 $82.87 0
2018-08-06 $92.55 $92.55 $92.55 $92.55 $82.87 100
2018-08-03 $96.25 $96.25 $96.25 $96.25 $86.18 0
2018-08-02 $96.25 $96.25 $96.25 $96.25 $86.18 2
2018-08-01 $96.25 $96.25 $96.25 $96.25 $86.18 0
2018-07-31 $96.25 $96.25 $96.25 $96.25 $86.18 0
2018-07-30 $96.25 $96.25 $96.25 $96.25 $86.18 20
2018-07-27 $96.25 $96.25 $96.25 $96.25 $86.18 241
2018-07-26 $99.35 $99.45 $99.35 $99.45 $89.05 314
2018-07-25 $99.10 $99.10 $99.10 $99.10 $88.73 41
2018-07-24 $99.10 $99.10 $99.10 $99.10 $88.73 12
2018-07-23 $99.10 $99.10 $99.10 $99.10 $88.73 0
2018-07-20 $99.10 $99.10 $99.10 $99.10 $88.73 110
2018-07-19 $99.65 $99.65 $99.65 $99.65 $89.23 0
2018-07-18 $99.65 $99.65 $99.65 $99.65 $89.23 400
2018-07-17 $95.89 $95.89 $95.89 $95.89 $85.86 13
2018-07-16 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-13 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-12 $95.89 $95.89 $95.89 $95.89 $85.86 50
2018-07-11 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-10 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-09 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-06 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-05 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-03 $95.89 $95.89 $95.89 $95.89 $85.86 0
2018-07-02 $95.89 $95.89 $95.89 $95.89 $85.86 3
2018-06-29 $95.89 $95.89 $95.89 $95.89 $85.86 40
2018-06-28 $95.89 $95.89 $95.89 $95.89 $85.86 200
2018-06-27 $94.40 $94.40 $94.40 $94.40 $84.53 359
2018-06-26 $98.65 $98.65 $98.00 $98.00 $87.75 240
2018-06-25 $98.40 $100.65 $98.40 $100.65 $90.12 11,805
2018-06-22 $99.30 $99.30 $99.30 $99.30 $88.91 1
2018-06-21 $99.26 $99.30 $99.26 $99.30 $88.91 206
2018-06-20 $98.01 $98.01 $98.01 $98.01 $87.76 125
2018-06-19 $102.55 $102.55 $102.55 $102.55 $91.82 0
2018-06-18 $102.55 $102.55 $102.55 $102.55 $91.82 33
2018-06-15 $102.55 $102.55 $102.55 $102.55 $91.82 19
2018-06-14 $102.55 $102.55 $102.55 $102.55 $90.45 14
2018-06-13 $102.55 $102.55 $102.55 $102.55 $90.45 17
2018-06-12 $102.55 $102.55 $102.55 $102.55 $90.45 18
2018-06-11 $102.55 $102.55 $102.55 $102.55 $90.45 12
2018-06-08 $102.55 $102.55 $102.55 $102.55 $90.45 17
2018-06-07 $102.55 $102.55 $102.55 $102.55 $90.45 100
2018-06-06 $100.05 $100.05 $100.05 $100.05 $88.24 143
2018-06-05 $100.05 $100.05 $100.05 $100.05 $88.24 400
2018-06-04 $98.00 $98.00 $98.00 $98.00 $86.43 636
2018-06-01 $99.30 $99.30 $96.28 $96.28 $84.92 471
2018-05-31 $90.65 $90.65 $90.65 $90.65 $79.95 12
2018-05-30 $90.65 $90.65 $90.65 $90.65 $79.95 47
2018-05-29 $92.05 $92.05 $90.65 $90.65 $79.95 424
2018-05-25 $92.71 $92.71 $92.71 $92.71 $81.77 300
2018-05-24 $95.75 $95.75 $95.75 $95.75 $84.45 83
2018-05-23 $95.75 $95.75 $95.75 $95.75 $84.45 400
2018-05-22 $92.20 $92.20 $92.20 $92.20 $81.32 72
2018-05-21 $92.20 $92.20 $92.20 $92.20 $81.32 36
2018-05-18 $92.20 $92.20 $92.20 $92.20 $81.32 68
2018-05-17 $92.20 $92.20 $92.20 $92.20 $81.32 16
2018-05-16 $92.20 $92.20 $92.20 $92.20 $81.32 33
2018-05-15 $92.20 $92.20 $92.20 $92.20 $81.32 0
2018-05-14 $92.20 $92.20 $92.20 $92.20 $81.32 10
2018-05-11 $92.20 $92.20 $92.20 $92.20 $81.32 24
2018-05-10 $92.20 $92.20 $92.20 $92.20 $81.32 0
2018-05-09 $92.20 $92.20 $92.20 $92.20 $81.32 73
2018-05-08 $92.20 $92.20 $92.20 $92.20 $81.32 300
2018-05-07 $92.30 $92.30 $89.23 $89.23 $78.70 739
2018-05-04 $91.40 $91.40 $91.40 $91.40 $80.61 250
2018-05-03 $90.24 $91.13 $90.24 $91.13 $80.37 323
2018-05-02 $89.30 $89.30 $89.30 $89.30 $78.76 17
2018-05-01 $89.30 $89.30 $89.30 $89.30 $78.76 149
2018-04-30 $89.30 $89.30 $89.30 $89.30 $78.76 38
2018-04-27 $89.30 $89.30 $89.30 $89.30 $78.76 0
2018-04-26 $91.45 $91.45 $89.30 $89.30 $78.76 440
2018-04-25 $92.80 $92.80 $92.80 $92.80 $81.85 1
2018-04-24 $92.80 $92.80 $92.80 $92.80 $81.85 200
2018-04-23 $94.74 $94.74 $94.74 $94.74 $83.56 6
2018-04-20 $94.74 $94.74 $94.74 $94.74 $83.56 20
2018-04-19 $94.70 $94.74 $94.70 $94.74 $83.56 462
2018-04-18 $93.65 $93.65 $93.65 $93.65 $82.60 28
2018-04-17 $95.10 $95.10 $93.65 $93.65 $82.60 214
2018-04-16 $91.85 $91.85 $91.85 $91.85 $81.01 50
2018-04-13 $91.85 $91.85 $91.85 $91.85 $81.01 32
2018-04-12 $91.85 $91.85 $91.85 $91.85 $81.01 200
2018-04-11 $91.00 $91.00 $91.00 $91.00 $80.26 46
2018-04-10 $91.00 $91.00 $91.00 $91.00 $80.26 0
2018-04-09 $91.00 $91.00 $91.00 $91.00 $80.26 500
2018-04-06 $86.05 $86.05 $86.05 $86.05 $75.89 10
2018-04-05 $87.87 $87.98 $86.05 $86.05 $75.89 911
2018-04-04 $82.90 $82.90 $82.90 $82.90 $73.11 133
2018-04-03 $85.60 $85.60 $85.60 $85.60 $75.50 53
2018-04-02 $85.60 $85.60 $85.60 $85.60 $75.50 45
2018-03-29 $85.60 $85.60 $85.60 $85.60 $75.50 26
2018-03-28 $85.60 $85.60 $85.60 $85.60 $75.50 106
2018-03-27 $85.60 $85.60 $85.60 $85.60 $75.50 125
2018-03-26 $85.60 $85.60 $85.60 $85.60 $75.50 41
2018-03-23 $85.60 $85.60 $85.60 $85.60 $75.50 79
2018-03-22 $85.60 $85.60 $85.60 $85.60 $75.50 104
2018-03-21 $85.60 $85.60 $85.60 $85.60 $75.50 37
2018-03-20 $85.60 $85.60 $85.60 $85.60 $75.50 36
2018-03-19 $85.60 $85.60 $85.60 $85.60 $75.50 200
2018-03-16 $87.40 $87.40 $87.40 $87.40 $77.08 101
2018-03-15 $87.40 $87.40 $87.40 $87.40 $77.08 97
2018-03-14 $87.40 $87.40 $87.40 $87.40 $77.08 100
2018-03-13 $89.47 $89.47 $89.47 $89.47 $78.91 533
2018-03-12 $90.25 $90.25 $90.10 $90.10 $79.46 306
2018-03-09 $88.00 $88.00 $88.00 $88.00 $77.61 0
2018-03-08 $88.00 $88.00 $88.00 $88.00 $77.61 100
2018-03-07 $86.46 $88.83 $86.46 $88.83 $78.34 490
2018-03-06 $88.98 $88.98 $88.98 $88.98 $78.48 2
2018-03-05 $88.98 $88.98 $88.98 $88.98 $78.48 50
2018-03-02 $88.98 $88.98 $88.98 $88.98 $78.48 60
2018-03-01 $88.98 $88.98 $88.98 $88.98 $78.48 6
2018-02-28 $88.98 $88.98 $88.98 $88.98 $78.48 0
2018-02-27 $88.98 $88.98 $88.98 $88.98 $78.48 74
2018-02-26 $88.98 $88.98 $88.98 $88.98 $78.48 200
2018-02-23 $90.45 $90.45 $90.45 $90.45 $79.77 3,910
2018-02-22 $90.75 $90.75 $90.75 $90.75 $80.04 0
2018-02-21 $90.75 $90.75 $90.75 $90.75 $80.04 12
2018-02-20 $90.75 $90.75 $90.75 $90.75 $80.04 0
2018-02-16 $90.75 $90.75 $90.75 $90.75 $80.04 102
2018-02-15 $92.70 $92.70 $92.70 $92.70 $81.76 14
2018-02-14 $92.70 $92.70 $92.70 $92.70 $81.76 89
2018-02-13 $92.70 $92.70 $92.70 $92.70 $81.76 0
2018-02-12 $92.70 $92.70 $92.70 $92.70 $81.76 132
2018-02-09 $92.70 $92.70 $92.70 $92.70 $81.76 0
2018-02-08 $92.70 $92.70 $92.70 $92.70 $81.76 200
2018-02-07 $93.30 $93.30 $93.30 $93.30 $82.29 148
2018-02-06 $93.30 $93.30 $93.30 $93.30 $82.29 22
2018-02-05 $93.30 $93.30 $93.30 $93.30 $82.29 100
2018-02-02 $97.15 $97.15 $97.15 $97.15 $85.68 0
2018-02-01 $97.15 $97.15 $97.15 $97.15 $85.68 0
2018-01-31 $97.99 $97.99 $97.15 $97.15 $85.68 1,520
2018-01-30 $94.15 $94.15 $94.15 $94.15 $83.04 5
2018-01-29 $94.05 $94.15 $94.05 $94.15 $83.04 1,850
2018-01-26 $88.55 $88.55 $88.55 $88.55 $78.10 23
2018-01-25 $88.55 $88.55 $88.55 $88.55 $78.10 50
2018-01-24 $88.55 $88.55 $88.55 $88.55 $78.10 0
2018-01-23 $88.55 $88.55 $88.55 $88.55 $78.10 51
2018-01-22 $88.55 $88.55 $88.55 $88.55 $78.10 1,275
2018-01-19 $91.00 $91.00 $89.80 $89.80 $79.20 452
2018-01-18 $91.15 $91.15 $91.15 $91.15 $80.39 169
2018-01-17 $90.41 $91.15 $90.41 $91.15 $80.39 1,724
2018-01-16 $84.53 $84.53 $84.53 $84.53 $74.55 0
2018-01-12 $84.53 $84.53 $84.53 $84.53 $74.55 45
2018-01-11 $83.29 $84.53 $83.29 $84.53 $74.55 584
2018-01-10 $87.55 $87.55 $87.55 $87.55 $77.22 20
2018-01-09 $86.25 $87.55 $86.25 $87.55 $77.22 274
2018-01-08 $88.40 $88.40 $88.40 $88.40 $77.97 101
2018-01-05 $88.51 $88.51 $88.51 $88.51 $78.06 161
2018-01-04 $87.70 $87.70 $87.50 $87.50 $77.17 326
2018-01-03 $83.80 $83.80 $83.80 $83.80 $73.91 100
2018-01-02 $81.40 $81.40 $81.40 $81.40 $71.79 100
2017-12-29 $81.90 $81.90 $81.90 $81.90 $72.23 0
2017-12-28 $81.90 $81.90 $81.90 $81.90 $72.23 55
2017-12-27 $81.90 $81.90 $81.90 $81.90 $72.23 70
2017-12-26 $81.90 $81.90 $81.90 $81.90 $72.23 0
2017-12-22 $81.90 $81.90 $81.90 $81.90 $72.23 0
2017-12-21 $81.90 $81.90 $81.90 $81.90 $72.23 0
2017-12-20 $81.90 $81.90 $81.90 $81.90 $72.23 7
2017-12-19 $81.90 $81.90 $81.90 $81.90 $72.23 54
2017-12-18 $81.90 $81.90 $81.90 $81.90 $72.23 195
2017-12-15 $79.35 $79.35 $79.35 $79.35 $69.98 31
2017-12-14 $79.35 $79.35 $79.35 $79.35 $69.98 127
2017-12-13 $80.10 $80.10 $80.10 $80.10 $70.65 0
2017-12-12 $80.10 $80.10 $80.10 $80.10 $70.65 2
2017-12-11 $80.10 $80.10 $80.10 $80.10 $70.65 0
2017-12-08 $80.10 $80.10 $80.10 $80.10 $70.65 0
2017-12-07 $80.10 $80.10 $80.10 $80.10 $70.65 6
2017-12-06 $80.10 $80.10 $80.10 $80.10 $70.65 10
2017-12-05 $80.10 $80.10 $80.10 $80.10 $70.65 42
2017-12-04 $78.80 $80.46 $78.80 $80.10 $70.65 1,260
2017-12-01 $87.50 $87.50 $87.50 $87.50 $77.17 40
2017-11-30 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-29 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-28 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-27 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-24 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-22 $87.50 $87.50 $87.50 $87.50 $76.68 33
2017-11-21 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-20 $87.50 $87.50 $87.50 $87.50 $76.68 0
2017-11-17 $87.50 $87.50 $87.50 $87.50 $76.68 4
2017-11-16 $87.50 $87.50 $87.50 $87.50 $76.68 13
2017-11-15 $87.50 $87.50 $87.50 $87.50 $76.68 105
2017-11-14 $90.50 $90.50 $90.50 $90.50 $79.31 499
2017-11-13 $92.39 $92.39 $92.39 $92.39 $80.97 9
2017-11-10 $92.39 $92.39 $92.39 $92.39 $80.97 0
2017-11-09 $92.39 $92.39 $92.39 $92.39 $80.97 0
2017-11-08 $92.39 $92.39 $92.39 $92.39 $80.97 0
2017-11-07 $92.39 $92.39 $92.39 $92.39 $80.97 0
2017-11-06 $92.39 $92.39 $92.39 $92.39 $80.97 460
2017-11-03 $93.50 $93.50 $93.50 $93.50 $81.94 199
2017-11-02 $86.60 $86.60 $86.60 $86.60 $75.90 46
2017-11-01 $86.60 $86.60 $86.60 $86.60 $75.90 30
2017-10-31 $86.60 $86.60 $86.60 $86.60 $75.90 9
2017-10-30 $86.60 $86.60 $86.60 $86.60 $75.90 475
2017-10-27 $88.14 $88.14 $88.14 $88.14 $77.25 375
2017-10-26 $90.30 $90.30 $90.30 $90.30 $79.14 0
2017-10-25 $90.30 $90.30 $90.30 $90.30 $79.14 0
2017-10-24 $89.54 $90.30 $89.54 $90.30 $79.14 609
2017-10-23 $93.57 $93.57 $93.57 $93.57 $82.00 1
2017-10-20 $93.57 $93.57 $93.57 $93.57 $82.00 1
2017-10-19 $93.57 $93.57 $93.57 $93.57 $82.00 40
2017-10-18 $93.57 $93.57 $93.57 $93.57 $82.00 0
2017-10-17 $93.57 $93.57 $93.57 $93.57 $82.00 0
2017-10-16 $93.57 $93.57 $93.57 $93.57 $82.00 169
2017-10-13 $91.10 $91.10 $91.10 $91.10 $79.84 10
2017-10-12 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-10-11 $91.10 $91.10 $91.10 $91.10 $79.84 121
2017-10-10 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-10-09 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-10-06 $91.10 $91.10 $91.10 $91.10 $79.84 13
2017-10-05 $91.10 $91.10 $91.10 $91.10 $79.84 115
2017-10-04 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-10-03 $91.10 $91.10 $91.10 $91.10 $79.84 48
2017-10-02 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-09-29 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-09-28 $91.10 $91.10 $91.10 $91.10 $79.84 44
2017-09-27 $91.10 $91.10 $91.10 $91.10 $79.84 0
2017-09-26 $89.80 $91.44 $89.80 $91.10 $79.84 11,851
2017-09-25 $90.60 $90.60 $90.60 $90.60 $79.40 64
2017-09-22 $90.60 $90.60 $90.60 $90.60 $79.40 31
2017-09-21 $90.60 $90.60 $90.60 $90.60 $79.40 503
2017-09-20 $80.25 $80.25 $80.25 $80.25 $70.33 56
2017-09-19 $80.25 $80.25 $80.25 $80.25 $70.33 102
2017-09-18 $76.40 $76.40 $76.40 $76.40 $66.96 37
2017-09-15 $76.40 $76.40 $76.40 $76.40 $66.96 3
2017-09-14 $76.40 $76.40 $76.40 $76.40 $66.96 4
2017-09-13 $76.40 $76.40 $76.40 $76.40 $66.96 34
2017-09-12 $76.40 $76.40 $76.40 $76.40 $66.96 724
2017-09-11 $75.85 $75.85 $75.85 $75.85 $66.47 15
2017-09-08 $75.85 $75.85 $75.85 $75.85 $66.47 8
2017-09-07 $75.85 $75.85 $75.85 $75.85 $66.47 9
2017-09-06 $75.85 $75.85 $75.85 $75.85 $66.47 143
2017-09-05 $71.10 $71.10 $71.10 $71.10 $62.31 79
2017-09-01 $71.10 $71.10 $71.10 $71.10 $62.31 18
2017-08-31 $71.10 $71.10 $71.10 $71.10 $62.31 636
2017-08-30 $74.60 $74.60 $74.60 $74.60 $65.38 2
2017-08-29 $74.60 $74.60 $74.60 $74.60 $65.38 102
2017-08-28 $74.60 $74.60 $74.60 $74.60 $65.38 169
2017-08-25 $73.00 $73.00 $73.00 $73.00 $63.98 142
2017-08-24 $73.00 $73.00 $73.00 $73.00 $63.98 125
2017-08-23 $73.00 $73.00 $73.00 $73.00 $63.98 0
2017-08-22 $73.00 $73.00 $73.00 $73.00 $63.98 53
2017-08-21 $73.00 $73.00 $73.00 $73.00 $63.98 204
2017-08-18 $73.30 $73.30 $73.30 $73.30 $64.24 124
2017-08-17 $73.60 $73.60 $73.60 $73.60 $64.50 0
2017-08-16 $73.60 $73.60 $73.60 $73.60 $64.50 51
2017-08-15 $73.60 $73.60 $73.60 $73.60 $64.50 50
2017-08-14 $73.60 $73.60 $73.60 $73.60 $64.50 60
2017-08-11 $73.60 $73.60 $73.60 $73.60 $64.50 0
2017-08-10 $73.60 $73.60 $73.60 $73.60 $64.50 112
2017-08-09 $73.60 $73.60 $73.60 $73.60 $64.50 125
2017-08-08 $73.34 $73.34 $73.34 $73.34 $64.27 163
2017-08-07 $75.35 $75.35 $75.35 $75.35 $66.04 213
2017-08-04 $75.35 $75.35 $75.35 $75.35 $66.04 48
2017-08-03 $75.35 $75.35 $75.35 $75.35 $66.04 82
2017-08-02 $75.35 $75.35 $75.35 $75.35 $66.04 479
2017-08-01 $75.06 $75.06 $75.06 $75.06 $65.78 32
2017-07-31 $75.06 $75.06 $75.06 $75.06 $65.78 50
2017-07-28 $73.00 $75.06 $73.00 $75.06 $65.78 504
2017-07-27 $75.62 $75.62 $74.59 $74.59 $65.37 60,345
2017-07-26 $73.97 $75.26 $73.55 $73.55 $64.46 138,418
2017-07-25 $74.12 $74.12 $74.12 $74.12 $64.96 41
2017-07-24 $74.12 $74.12 $74.12 $74.12 $64.96 139
2017-07-21 $77.00 $77.00 $77.00 $77.00 $67.48 29
2017-07-20 $77.00 $77.00 $77.00 $77.00 $67.48 254
2017-07-19 $76.09 $76.09 $76.09 $76.09 $66.68 78
2017-07-18 $76.10 $76.10 $76.00 $76.09 $66.68 2,243
2017-07-17 $74.37 $74.37 $73.73 $73.73 $64.62 1,101
2017-07-14 $75.50 $75.50 $75.50 $75.50 $66.17 60
2017-07-13 $75.50 $75.50 $75.50 $75.50 $66.17 748
2017-07-12 $72.20 $72.20 $72.20 $72.20 $63.28 9
2017-07-11 $72.14 $72.20 $72.14 $72.20 $63.28 591
2017-07-10 $71.57 $71.57 $71.57 $71.57 $62.72 227
2017-07-07 $73.22 $73.51 $71.57 $71.57 $62.72 1,450
2017-07-06 $74.44 $74.80 $74.44 $74.80 $65.55 649
2017-07-05 $74.95 $74.95 $73.66 $73.66 $64.55 346
2017-07-03 $74.95 $74.95 $74.95 $74.95 $65.69 183
2017-06-30 $74.95 $74.95 $74.95 $74.95 $65.69 657
2017-06-29 $77.00 $77.00 $77.00 $77.00 $67.48 74
2017-06-28 $77.35 $77.35 $77.00 $77.00 $67.48 586
2017-06-27 $75.25 $75.25 $75.25 $75.25 $65.95 57
2017-06-26 $75.25 $75.25 $75.25 $75.25 $65.95 316
2017-06-23 $76.31 $76.31 $76.31 $76.31 $66.88 157
2017-06-22 $78.00 $78.00 $78.00 $78.00 $68.36 79
2017-06-21 $78.00 $78.00 $78.00 $78.00 $68.36 330
2017-06-20 $78.85 $78.85 $78.25 $78.25 $68.58 2,595
2017-06-19 $79.30 $79.30 $79.20 $79.20 $69.41 432
2017-06-16 $76.34 $76.34 $76.34 $76.34 $66.90 395
2017-06-15 $74.15 $74.15 $74.15 $74.15 $64.98 252
2017-06-14 $80.76 $80.76 $80.76 $80.76 $70.78 157
2017-06-13 $79.28 $79.28 $79.28 $79.28 $68.31 240
2017-06-12 $75.30 $79.30 $75.30 $78.00 $67.21 1,443
2017-06-09 $82.80 $82.80 $82.80 $82.80 $71.34 126
2017-06-08 $82.80 $82.80 $82.80 $82.80 $71.34 57
2017-06-07 $82.80 $82.80 $82.80 $82.80 $71.34 50
2017-06-06 $82.80 $82.80 $82.80 $82.80 $71.34 219
2017-06-05 $81.66 $82.80 $79.62 $82.80 $71.34 3,947
2017-06-02 $81.70 $81.70 $81.70 $81.70 $70.39 132
2017-06-01 $81.70 $81.70 $80.34 $81.70 $70.39 722
2017-05-31 $78.75 $78.75 $78.75 $78.75 $67.85 243
2017-05-30 $79.00 $79.00 $78.75 $78.75 $67.85 496
2017-05-26 $81.00 $81.00 $79.20 $79.20 $68.24 311
2017-05-25 $81.00 $81.00 $81.00 $81.00 $69.79 235
2017-05-24 $79.15 $81.00 $79.15 $81.00 $69.79 437
2017-05-23 $80.65 $80.65 $80.65 $80.65 $69.49 155
2017-05-22 $80.65 $80.65 $80.65 $80.65 $69.49 49
2017-05-19 $80.65 $80.65 $80.65 $80.65 $69.49 46
2017-05-18 $80.65 $80.65 $80.65 $80.65 $69.49 76
2017-05-17 $80.65 $80.65 $80.65 $80.65 $69.49 50
2017-05-16 $80.30 $80.65 $80.30 $80.65 $69.49 2,017
2017-05-15 $80.00 $80.00 $80.00 $80.00 $68.93 111
2017-05-12 $79.65 $80.00 $79.20 $80.00 $68.93 963
2017-05-11 $80.75 $80.75 $80.75 $80.75 $69.57 1,168
2017-05-10 $78.25 $78.25 $78.25 $78.25 $67.42 31
2017-05-09 $78.25 $78.25 $78.25 $78.25 $67.42 40
2017-05-08 $78.25 $78.25 $78.25 $78.25 $67.42 86
2017-05-05 $78.25 $78.25 $78.25 $78.25 $67.42 129
2017-05-04 $78.25 $78.25 $78.25 $78.25 $67.42 49
2017-05-03 $77.65 $79.34 $77.65 $78.25 $67.42 897
2017-05-02 $76.24 $76.24 $76.24 $76.24 $65.69 111
2017-05-01 $76.24 $76.24 $76.24 $76.24 $65.69 113
2017-04-28 $76.24 $76.24 $76.24 $76.24 $65.69 256
2017-04-27 $75.50 $75.50 $75.50 $75.50 $65.05 164
2017-04-26 $75.50 $75.50 $75.50 $75.50 $65.05 61
2017-04-25 $75.38 $75.50 $75.38 $75.50 $65.05 1,099
2017-04-24 $73.73 $73.73 $73.73 $73.73 $63.53 53
2017-04-21 $73.73 $73.73 $73.73 $73.73 $63.53 166
2017-04-20 $73.73 $73.73 $73.73 $73.73 $63.53 424
2017-04-19 $75.15 $75.15 $75.15 $75.15 $64.75 226
2017-04-18 $75.15 $75.15 $75.15 $75.15 $64.75 22
2017-04-17 $75.15 $75.15 $75.15 $75.15 $64.75 137
2017-04-13 $75.15 $75.15 $75.15 $75.15 $64.75 91
2017-04-12 $75.15 $75.15 $75.15 $75.15 $64.75 219
2017-04-11 $75.15 $75.15 $75.15 $75.15 $64.75 1,635
2017-04-10 $76.10 $76.10 $76.10 $76.10 $65.57 63
2017-04-07 $76.10 $76.10 $76.10 $76.10 $65.57 222
2017-04-06 $74.48 $74.53 $74.48 $74.53 $64.22 553
2017-04-05 $77.00 $77.00 $77.00 $77.00 $66.34 304
2017-04-04 $75.40 $77.80 $75.40 $75.61 $65.15 724
2017-04-03 $78.10 $78.10 $78.10 $78.10 $67.29 31
2017-03-31 $78.10 $78.10 $78.10 $78.10 $67.29 207
2017-03-30 $78.05 $78.05 $78.05 $78.05 $67.25 601
2017-03-29 $76.50 $76.50 $76.50 $76.50 $65.91 426
2017-03-28 $74.13 $74.13 $74.13 $74.13 $63.87 286
2017-03-27 $73.44 $73.49 $73.44 $73.49 $63.32 541
2017-03-24 $74.78 $74.78 $74.78 $74.78 $64.43 846
2017-03-23 $76.10 $76.11 $76.10 $76.11 $65.58 1,037
2017-03-22 $73.85 $73.85 $73.85 $73.85 $63.63 329
2017-03-21 $75.39 $75.39 $75.39 $75.39 $64.96 1,100
2017-03-20 $75.71 $75.71 $75.46 $75.46 $65.02 10,565
2017-03-17 $75.19 $76.15 $75.17 $76.15 $65.61 68,598
2017-03-16 $74.95 $74.95 $74.45 $74.58 $64.26 44,801
2017-03-15 $71.88 $71.88 $71.88 $71.88 $61.93 52
2017-03-14 $71.88 $71.88 $71.88 $71.88 $61.93 400
2017-03-13 $78.10 $78.10 $78.10 $78.10 $67.29 7
2017-03-10 $78.10 $78.10 $78.10 $78.10 $67.29 17
2017-03-09 $78.10 $78.10 $78.10 $78.10 $67.29 53
2017-03-08 $78.10 $78.10 $78.10 $78.10 $67.29 26
2017-03-07 $78.10 $78.10 $78.10 $78.10 $67.29 2
2017-03-06 $78.10 $78.10 $78.10 $78.10 $67.29 12
2017-03-03 $78.10 $78.10 $78.10 $78.10 $67.29 43
2017-03-02 $78.10 $78.10 $78.10 $78.10 $67.29 0
2017-03-01 $78.10 $78.10 $78.10 $78.10 $67.29 0
2017-02-28 $78.10 $78.10 $78.10 $78.10 $67.29 859
2017-02-27 $78.05 $78.05 $78.05 $78.05 $67.25 0
2017-02-24 $78.05 $78.05 $78.05 $78.05 $67.25 63
2017-02-23 $78.05 $78.05 $78.05 $78.05 $67.25 37
2017-02-22 $78.05 $78.05 $78.05 $78.05 $67.25 358
2017-02-21 $77.83 $78.10 $76.50 $78.10 $67.29 494
2017-02-17 $83.74 $83.74 $83.74 $83.74 $72.15 3
2017-02-16 $83.74 $83.74 $83.74 $83.74 $72.15 55
2017-02-15 $83.74 $83.74 $83.74 $83.74 $72.15 25
2017-02-14 $83.74 $83.74 $83.74 $83.74 $72.15 8
2017-02-13 $83.74 $83.74 $83.74 $83.74 $72.15 0
2017-02-10 $83.74 $83.74 $83.74 $83.74 $72.15 4
2017-02-09 $83.74 $83.74 $83.74 $83.74 $72.15 63
2017-02-08 $83.74 $83.74 $83.74 $83.74 $72.15 13
2017-02-07 $83.74 $83.74 $83.74 $83.74 $71.71 50
2017-02-06 $83.74 $83.74 $83.74 $83.74 $71.71 12
2017-02-03 $83.74 $83.74 $83.74 $83.74 $71.71 2
2017-02-02 $83.74 $83.74 $83.74 $83.74 $71.71 38
2017-02-01 $83.74 $83.74 $83.74 $83.74 $71.71 0
2017-01-31 $80.20 $83.74 $80.20 $83.74 $71.71 287
2017-01-30 $81.46 $81.46 $81.46 $81.46 $69.75 8
2017-01-27 $81.46 $81.46 $81.46 $81.46 $69.75 0
2017-01-26 $81.46 $81.46 $81.46 $81.46 $69.75 21
2017-01-25 $81.46 $81.46 $81.46 $81.46 $69.75 100
2017-01-24 $78.20 $78.20 $78.20 $78.20 $66.96 123
2017-01-23 $77.85 $77.85 $77.85 $77.85 $66.66 147
2017-01-20 $77.85 $77.85 $77.85 $77.85 $66.66 18
2017-01-19 $77.85 $77.85 $77.85 $77.85 $66.66 6
2017-01-18 $77.85 $77.85 $77.85 $77.85 $66.66 0
2017-01-17 $77.85 $77.85 $77.85 $77.85 $66.66 5
2017-01-13 $77.85 $77.85 $77.85 $77.85 $66.66 0
2017-01-12 $77.85 $77.85 $77.85 $77.85 $66.66 410
2017-01-11 $78.58 $78.58 $78.58 $78.58 $67.28 0
2017-01-10 $78.58 $78.58 $78.58 $78.58 $67.28 20
2017-01-09 $78.58 $78.58 $78.58 $78.58 $67.28 23
2017-01-06 $78.58 $78.58 $78.58 $78.58 $67.28 33
2017-01-05 $77.25 $78.58 $77.25 $78.58 $67.28 274
2017-01-04 $77.99 $77.99 $77.99 $77.99 $66.78 14
2017-01-03 $77.99 $77.99 $77.99 $77.99 $66.78 90
2016-12-30 $77.99 $77.99 $77.99 $77.99 $66.78 100
2016-12-29 $76.80 $76.80 $76.80 $76.80 $65.76 47
2016-12-28 $76.80 $76.80 $76.80 $76.80 $65.76 36
2016-12-27 $76.80 $76.80 $76.80 $76.80 $65.76 10
2016-12-23 $76.80 $76.80 $76.80 $76.80 $65.76 14
2016-12-22 $76.80 $76.80 $76.80 $76.80 $65.76 34
2016-12-21 $76.80 $76.80 $76.80 $76.80 $65.76 96
2016-12-20 $76.37 $76.80 $76.37 $76.80 $65.76 535
2016-12-19 $76.50 $76.50 $76.50 $76.50 $65.51 349
2016-12-16 $78.37 $78.37 $76.77 $76.77 $65.74 595
2016-12-15 $75.95 $75.95 $75.95 $75.95 $65.04 13
2016-12-14 $75.95 $75.95 $75.95 $75.95 $65.04 0
2016-12-13 $75.95 $75.95 $75.95 $75.95 $65.04 63
2016-12-12 $75.95 $75.95 $75.95 $75.95 $65.04 330
2016-12-09 $76.20 $76.57 $76.20 $76.20 $65.25 13,668
2016-12-08 $76.40 $76.40 $75.85 $76.40 $65.42 58,796
2016-12-07 $76.91 $76.91 $75.50 $76.36 $65.38 73,845
2016-12-06 $76.25 $76.25 $76.25 $76.25 $65.29 160
2016-12-05 $77.09 $77.09 $77.09 $77.09 $66.01 36
2016-12-02 $77.09 $77.09 $77.09 $77.09 $66.01 148
2016-12-01 $78.55 $79.00 $77.09 $77.09 $66.01 1,730
2016-11-30 $80.04 $80.04 $80.04 $80.04 $68.54 370
2016-11-29 $81.18 $81.18 $81.18 $81.18 $69.52 67
2016-11-28 $81.18 $81.18 $81.18 $81.18 $69.52 29
2016-11-25 $81.18 $81.18 $81.18 $81.18 $69.52 0
2016-11-23 $81.18 $81.18 $81.18 $81.18 $69.52 381
2016-11-22 $82.32 $82.32 $82.32 $82.32 $70.07 176
2016-11-21 $82.32 $82.32 $82.32 $82.32 $70.07 578
2016-11-18 $81.10 $81.10 $81.10 $81.10 $69.03 71
2016-11-17 $81.10 $81.10 $81.10 $81.10 $69.03 0
2016-11-16 $81.10 $81.10 $81.10 $81.10 $69.03 151
2016-11-15 $81.10 $81.10 $81.10 $81.10 $69.03 199
2016-11-14 $80.65 $80.65 $80.65 $80.65 $68.65 214
2016-11-11 $84.01 $84.01 $83.47 $83.47 $71.05 518
2016-11-10 $80.40 $80.40 $80.40 $80.40 $68.43 141
2016-11-09 $80.40 $80.40 $80.40 $80.40 $68.43 77
2016-11-08 $80.40 $80.40 $80.40 $80.40 $68.43 1
2016-11-07 $80.40 $80.40 $80.40 $80.40 $68.43 154
2016-11-04 $80.40 $80.40 $80.40 $80.40 $68.43 156
2016-11-03 $85.21 $85.21 $85.21 $85.21 $72.53 188
2016-11-02 $85.21 $85.21 $85.21 $85.21 $72.53 0
2016-11-01 $85.21 $85.21 $85.21 $85.21 $72.53 116
2016-10-31 $85.21 $85.21 $85.21 $85.21 $72.53 307
2016-10-28 $81.55 $81.55 $81.55 $81.55 $69.41 185
2016-10-27 $81.55 $81.55 $81.55 $81.55 $69.41 1,001
2016-10-26 $84.00 $84.00 $84.00 $84.00 $71.50 336
2016-10-25 $86.65 $86.65 $86.65 $86.65 $73.75 17
2016-10-24 $86.65 $86.65 $86.65 $86.65 $73.75 186
2016-10-21 $87.82 $87.82 $87.82 $87.82 $74.75 135
2016-10-20 $87.82 $87.82 $87.82 $87.82 $74.75 36
2016-10-19 $87.25 $87.95 $87.25 $87.82 $74.75 853
2016-10-18 $87.00 $87.00 $87.00 $87.00 $74.05 438
2016-10-17 $86.79 $86.79 $86.79 $86.79 $73.87 530
2016-10-14 $87.00 $87.00 $87.00 $87.00 $74.05 429
2016-10-13 $85.56 $85.56 $85.56 $85.56 $72.83 43
2016-10-12 $85.56 $85.56 $85.56 $85.56 $72.83 0
2016-10-11 $85.56 $85.56 $85.56 $85.56 $72.83 214
2016-10-10 $86.11 $86.11 $86.11 $86.11 $73.30 166
2016-10-07 $88.26 $88.26 $88.26 $88.26 $75.13 96
2016-10-06 $88.26 $88.26 $88.26 $88.26 $75.13 0
2016-10-05 $88.26 $88.26 $88.26 $88.26 $75.13 36
2016-10-04 $88.26 $88.26 $88.26 $88.26 $75.13 797
2016-10-03 $84.83 $84.83 $84.83 $84.83 $72.21 213
2016-09-30 $84.49 $86.00 $84.49 $84.83 $72.21 2,189
2016-09-29 $85.00 $85.00 $85.00 $85.00 $72.35 108
2016-09-28 $85.00 $85.00 $85.00 $85.00 $72.35 8
2016-09-27 $82.99 $85.00 $82.99 $85.00 $72.35 778
2016-09-26 $86.95 $86.95 $86.95 $86.95 $74.01 43
2016-09-23 $86.76 $86.95 $86.76 $86.95 $74.01 735
2016-09-22 $86.90 $86.90 $86.38 $86.38 $73.52 681
2016-09-21 $85.85 $86.08 $85.80 $86.08 $73.27 434
2016-09-20 $83.65 $85.00 $83.65 $85.00 $72.35 1,423
2016-09-19 $83.45 $83.45 $83.45 $83.45 $71.03 177
2016-09-16 $84.75 $84.75 $84.75 $84.75 $72.14 165
2016-09-15 $84.75 $84.75 $84.75 $84.75 $72.14 188
2016-09-14 $84.75 $84.75 $84.75 $84.75 $72.14 38
2016-09-13 $84.75 $84.75 $84.75 $84.75 $72.14 74
2016-09-12 $84.75 $84.75 $84.75 $84.75 $72.14 0
2016-09-09 $84.75 $84.75 $84.75 $84.75 $72.14 141
2016-09-08 $89.03 $89.03 $89.03 $89.03 $75.78 120
2016-09-07 $89.03 $89.03 $89.03 $89.03 $75.78 107
2016-09-06 $89.03 $89.03 $89.03 $89.03 $75.78 0
2016-09-02 $89.03 $89.03 $89.03 $89.03 $75.78 35
2016-09-01 $89.03 $89.03 $89.03 $89.03 $75.78 102
2016-08-31 $89.03 $89.03 $89.03 $89.03 $75.78 405
2016-08-30 $84.70 $84.70 $84.70 $84.70 $72.09 91
2016-08-29 $84.70 $84.70 $84.70 $84.70 $72.09 697
2016-08-26 $86.85 $86.85 $86.85 $86.85 $73.92 267
2016-08-25 $86.20 $86.20 $86.20 $86.20 $73.37 303
2016-08-24 $87.00 $87.00 $87.00 $87.00 $74.05 225
2016-08-23 $87.04 $87.27 $87.00 $87.00 $74.05 2,357
2016-08-22 $86.00 $86.00 $86.00 $86.00 $73.20 416
2016-08-19 $86.80 $86.80 $86.80 $86.80 $73.88 211
2016-08-18 $86.80 $86.80 $86.80 $86.80 $73.88 171
2016-08-17 $86.20 $86.20 $86.20 $86.20 $73.37 150
2016-08-16 $86.20 $86.20 $86.20 $86.20 $73.37 280
2016-08-15 $85.90 $85.90 $85.90 $85.90 $73.12 478
2016-08-12 $85.78 $85.78 $85.78 $85.78 $73.01 261
2016-08-11 $85.95 $85.95 $85.78 $85.78 $73.01 2,971
2016-08-10 $86.81 $86.81 $86.81 $86.81 $73.89 146
2016-08-09 $86.81 $86.81 $86.81 $86.81 $73.89 60
2016-08-08 $86.81 $86.81 $86.81 $86.81 $73.89 155
2016-08-05 $87.64 $87.64 $87.61 $87.61 $74.57 480
2016-08-04 $82.75 $82.75 $82.75 $82.75 $70.44 105
2016-08-03 $82.60 $82.75 $82.60 $82.75 $69.34 798
2016-08-02 $85.32 $85.32 $85.32 $85.32 $71.49 128
2016-08-01 $85.32 $85.32 $85.32 $85.32 $71.49 413
2016-07-29 $84.45 $84.45 $84.45 $84.45 $70.76 150
2016-07-28 $84.45 $84.45 $84.45 $84.45 $70.76 160
2016-07-27 $84.45 $84.45 $84.45 $84.45 $70.76 229
2016-07-26 $86.63 $86.63 $86.63 $86.63 $72.59 133
2016-07-25 $86.63 $86.63 $86.63 $86.63 $72.59 211
2016-07-22 $86.63 $86.63 $86.63 $86.63 $72.59 152
2016-07-21 $86.63 $86.63 $86.63 $86.63 $72.59 267
2016-07-20 $82.38 $82.38 $82.30 $82.30 $68.96 780
2016-07-19 $82.55 $82.55 $82.55 $82.55 $69.17 122
2016-07-18 $82.55 $82.55 $82.55 $82.55 $69.17 340
2016-07-15 $82.15 $82.15 $82.15 $82.15 $68.83 101
2016-07-14 $82.15 $82.15 $82.15 $82.15 $68.83 413
2016-07-13 $79.80 $79.80 $79.80 $79.80 $66.87 81
2016-07-12 $79.65 $79.80 $79.65 $79.80 $66.87 515
2016-07-11 $74.30 $74.30 $74.30 $74.30 $62.26 73
2016-07-08 $74.30 $74.30 $74.30 $74.30 $62.26 109
2016-07-07 $74.30 $74.30 $74.30 $74.30 $62.26 833
2016-07-06 $74.30 $74.30 $74.30 $74.30 $62.26 407
2016-07-05 $77.51 $77.51 $77.51 $77.51 $64.95 341
2016-07-01 $77.51 $77.51 $77.51 $77.51 $64.95 463
2016-06-30 $75.78 $75.78 $75.78 $75.78 $63.50 94
2016-06-29 $75.78 $75.78 $75.78 $75.78 $63.50 166
2016-06-28 $73.45 $75.86 $73.45 $75.78 $63.50 1,782
2016-06-27 $76.70 $76.70 $73.05 $73.15 $61.29 4,883
2016-06-24 $83.80 $83.80 $78.03 $79.43 $66.55 1,710
2016-06-23 $87.85 $87.85 $87.76 $87.76 $73.54 417
2016-06-22 $86.20 $87.99 $86.20 $87.99 $73.73 396
2016-06-21 $85.74 $85.74 $85.53 $85.53 $71.67 381
2016-06-20 $85.00 $85.00 $85.00 $85.00 $71.22 146
2016-06-17 $83.42 $85.00 $83.42 $85.00 $71.22 3,136
2016-06-16 $82.48 $82.48 $82.48 $82.48 $69.11 85
2016-06-15 $82.48 $82.48 $82.48 $82.48 $69.11 134
2016-06-14 $82.48 $82.48 $82.48 $82.48 $69.11 554
2016-06-13 $84.00 $84.00 $84.00 $84.00 $70.38 85
2016-06-10 $82.75 $84.00 $82.75 $84.00 $70.38 893
2016-06-09 $87.01 $87.01 $87.01 $87.01 $72.91 39
2016-06-08 $88.50 $88.50 $88.50 $88.50 $73.02 386
2016-06-07 $85.00 $85.00 $85.00 $85.00 $70.13 105
2016-06-06 $85.00 $85.00 $85.00 $85.00 $70.13 103
2016-06-03 $85.00 $85.00 $85.00 $85.00 $70.13 134
2016-06-02 $85.00 $85.00 $85.00 $85.00 $70.13 37
2016-06-01 $85.00 $85.00 $85.00 $85.00 $70.13 113
2016-05-31 $85.00 $85.00 $85.00 $85.00 $70.13 588
2016-05-27 $83.58 $85.90 $83.58 $85.90 $70.87 1,715
2016-05-26 $83.63 $83.63 $83.59 $83.59 $68.96 388
2016-05-25 $85.66 $85.66 $85.66 $85.66 $70.67 120
2016-05-24 $85.66 $85.66 $85.66 $85.66 $70.67 162
2016-05-23 $85.66 $85.66 $85.66 $85.66 $70.67 40
2016-05-20 $85.66 $85.66 $85.66 $85.66 $70.67 3
2016-05-19 $85.66 $85.66 $85.66 $85.66 $70.67 19
2016-05-18 $85.66 $85.66 $85.66 $85.66 $70.67 126
2016-05-17 $85.66 $85.66 $85.66 $85.66 $70.67 237
2016-05-16 $81.51 $81.51 $81.51 $81.51 $67.25 45
2016-05-13 $81.51 $81.51 $81.51 $81.51 $67.25 39
2016-05-12 $81.51 $81.51 $81.51 $81.51 $67.25 4
2016-05-11 $81.51 $81.51 $81.51 $81.51 $67.25 216
2016-05-10 $85.02 $85.02 $85.02 $85.02 $70.14 194
2016-05-09 $85.02 $85.02 $85.02 $85.02 $70.14 72
2016-05-06 $85.02 $85.02 $85.02 $85.02 $70.14 383
2016-05-05 $83.74 $83.74 $83.74 $83.74 $69.09 58
2016-05-04 $83.74 $83.74 $83.74 $83.74 $69.09 164
2016-05-03 $84.13 $86.44 $84.13 $86.44 $71.32 483
2016-05-02 $84.68 $84.68 $84.68 $84.68 $69.86 298
2016-04-29 $82.71 $83.70 $82.71 $83.70 $69.06 546
2016-04-28 $82.64 $82.64 $82.60 $82.60 $68.15 1,599
2016-04-27 $82.90 $82.90 $82.90 $82.90 $68.40 519
2016-04-26 $81.50 $81.50 $81.50 $81.50 $67.24 97
2016-04-25 $81.50 $81.50 $81.50 $81.50 $67.24 202
2016-04-22 $81.50 $82.84 $81.50 $82.84 $68.35 390
2016-04-21 $81.45 $81.45 $81.45 $81.45 $67.20 198
2016-04-20 $81.45 $81.45 $81.45 $81.45 $67.20 251
2016-04-19 $85.92 $85.92 $83.19 $83.19 $68.63 674
2016-04-18 $80.40 $80.40 $80.40 $80.40 $66.33 456
2016-04-15 $80.40 $80.40 $80.40 $80.40 $66.33 322
2016-04-14 $80.30 $83.42 $80.30 $80.30 $66.25 2,924
2016-04-13 $80.05 $80.05 $80.05 $80.05 $66.04 163
2016-04-12 $77.95 $77.95 $77.95 $77.95 $64.31 329
2016-04-11 $76.25 $77.95 $76.25 $77.95 $64.31 251
2016-04-08 $74.74 $74.74 $74.74 $74.74 $61.66 105
2016-04-07 $74.74 $74.74 $74.74 $74.74 $61.66 56
2016-04-06 $73.51 $74.74 $73.51 $74.74 $61.66 2,058
2016-04-05 $77.50 $77.50 $76.00 $76.00 $62.70 557
2016-04-04 $77.50 $78.82 $77.50 $78.82 $65.03 385
2016-04-01 $80.26 $80.26 $80.26 $80.26 $66.22 78
2016-03-31 $80.26 $80.26 $80.26 $80.26 $66.22 36,237
2016-03-30 $79.89 $81.63 $79.89 $80.16 $66.13 16,160
2016-03-29 $78.00 $78.00 $77.65 $78.00 $64.35 20,457
2016-03-28 $77.64 $77.64 $77.64 $77.64 $64.06 282
2016-03-24 $77.49 $77.49 $77.45 $77.45 $63.90 25,549
2016-03-23 $77.51 $78.00 $77.42 $77.50 $63.94 68,595
2016-03-22 $75.10 $75.10 $75.10 $75.10 $61.96 625
2016-03-21 $74.19 $74.19 $74.19 $74.19 $61.21 50
2016-03-18 $73.00 $74.19 $73.00 $74.19 $61.21 948
2016-03-17 $72.70 $73.25 $72.15 $72.15 $59.53 622
2016-03-16 $72.73 $72.73 $71.50 $71.50 $58.99 13,396
2016-03-15 $73.74 $73.74 $73.74 $73.74 $60.84 508
2016-03-14 $76.52 $76.52 $76.00 $76.00 $62.70 264
2016-03-11 $74.13 $74.13 $74.13 $74.13 $61.16 234
2016-03-10 $73.00 $74.50 $72.77 $74.50 $61.47 2,625
2016-03-09 $75.50 $76.04 $75.50 $76.04 $62.74 810
2016-03-08 $76.19 $76.19 $76.19 $76.19 $62.86 38
2016-03-07 $76.19 $76.19 $76.19 $76.19 $62.86 73
2016-03-04 $74.96 $76.19 $73.50 $76.19 $62.86 1,073
2016-03-03 $71.01 $71.01 $71.01 $71.01 $58.59 0
2016-03-02 $71.01 $71.01 $71.01 $71.01 $58.59 428
2016-03-01 $72.39 $72.39 $72.39 $72.39 $59.72 109
2016-02-29 $72.39 $72.39 $72.39 $72.39 $59.72 194
2016-02-26 $71.20 $71.20 $71.20 $71.20 $58.74 416
2016-02-25 $71.21 $71.21 $71.21 $71.21 $58.75 512
2016-02-24 $68.12 $69.42 $68.12 $69.42 $57.27 1,477
2016-02-23 $71.99 $71.99 $71.50 $71.50 $58.99 984
2016-02-22 $72.00 $72.00 $72.00 $72.00 $59.40 282
2016-02-19 $70.60 $72.50 $70.60 $72.50 $59.82 977
2016-02-18 $71.93 $72.97 $70.25 $70.25 $57.96 677
2016-02-17 $70.00 $73.20 $69.48 $73.20 $60.39 1,057
2016-02-16 $69.00 $69.00 $66.50 $68.50 $56.52 2,037
2016-02-12 $66.00 $68.25 $66.00 $68.15 $56.23 2,327
2016-02-11 $63.22 $63.22 $63.22 $63.22 $52.16 385
2016-02-10 $67.50 $67.50 $67.50 $67.50 $55.69 200
2016-02-09 $66.47 $66.47 $66.47 $66.47 $54.84 420
2016-02-08 $70.00 $70.00 $70.00 $70.00 $57.75 29
2016-02-05 $69.00 $70.00 $67.75 $70.00 $57.75 1,478
2016-02-04 $73.00 $73.00 $71.00 $71.00 $58.58 463
2016-02-03 $72.50 $74.00 $72.50 $74.00 $61.05 1,146
2016-02-02 $73.00 $73.00 $72.25 $72.75 $60.02 1,830
2016-02-01 $72.50 $73.00 $72.50 $73.00 $60.23 1,766
2016-01-29 $72.50 $72.50 $70.41 $70.41 $58.09 1,166
2016-01-28 $67.00 $72.00 $67.00 $72.00 $59.40 1,330
2016-01-27 $72.45 $72.45 $72.45 $72.45 $59.77 276
2016-01-26 $70.05 $73.00 $70.05 $70.25 $57.96 1,043
2016-01-25 $74.60 $74.60 $74.60 $74.60 $61.55 328
2016-01-22 $74.80 $74.80 $74.80 $74.80 $61.71 260
2016-01-21 $71.00 $71.00 $71.00 $71.00 $58.58 213
2016-01-20 $68.06 $70.15 $68.05 $68.05 $56.14 1,243
2016-01-19 $69.29 $72.20 $68.77 $70.49 $58.16 907
2016-01-15 $75.25 $75.25 $69.85 $69.85 $57.63 2,096
2016-01-14 $76.72 $76.72 $76.72 $76.72 $63.30 238
2016-01-13 $76.72 $76.72 $76.72 $76.72 $63.30 160
2016-01-12 $76.72 $76.72 $76.72 $76.72 $63.30 133
2016-01-11 $76.72 $76.72 $76.72 $76.72 $63.30 80
2016-01-08 $72.65 $72.65 $72.46 $72.46 $63.30 409
2016-01-07 $76.43 $76.43 $76.43 $76.43 $66.76 45
2016-01-06 $76.43 $76.43 $76.43 $76.43 $66.76 378
2016-01-05 $77.80 $77.80 $77.80 $77.80 $63.44 477
2016-01-04 $78.00 $78.00 $78.00 $78.00 $63.60 482
2015-12-31 $82.05 $82.05 $82.05 $82.05 $66.90 37
2015-12-30 $81.95 $82.05 $81.90 $82.05 $66.90 475
2015-12-29 $81.92 $81.92 $81.92 $81.92 $66.80 12
2015-12-28 $81.92 $81.92 $81.92 $81.92 $66.80 9
2015-12-24 $81.92 $81.92 $81.92 $81.92 $66.80 63
2015-12-23 $81.92 $81.92 $81.92 $81.92 $66.80 289
2015-12-22 $79.51 $79.51 $77.58 $77.84 $63.47 1,529
2015-12-21 $78.97 $78.97 $78.97 $78.97 $64.39 629
2015-12-18 $77.33 $79.53 $77.33 $79.40 $64.74 772
2015-12-17 $78.14 $79.75 $78.14 $78.14 $63.71 1,789
2015-12-16 $77.87 $79.10 $77.87 $79.10 $64.50 835
2015-12-15 $78.42 $79.00 $78.42 $79.00 $64.41 644
2015-12-14 $77.83 $77.83 $76.49 $76.49 $62.37 454
2015-12-11 $81.98 $81.98 $81.98 $81.98 $66.84 8
2015-12-10 $81.98 $81.98 $81.98 $81.98 $66.84 82
2015-12-09 $80.63 $81.98 $79.37 $81.98 $66.84 900
2015-12-08 $81.67 $81.76 $81.50 $81.50 $66.45 8,501
2015-12-07 $82.85 $82.97 $82.85 $82.97 $67.65 547
2015-12-04 $83.82 $83.82 $83.82 $83.82 $68.34 457
2015-12-03 $84.40 $84.40 $83.82 $83.82 $68.34 457
2015-12-02 $86.35 $86.35 $86.35 $86.35 $70.41 122
2015-12-01 $87.90 $87.90 $87.90 $87.90 $71.67 0
2015-11-30 $87.90 $87.90 $87.90 $87.90 $71.67 0
2015-11-27 $87.90 $87.90 $87.90 $87.90 $71.67 5
2015-11-25 $87.90 $87.90 $87.90 $87.90 $71.67 194
2015-11-24 $85.16 $85.27 $85.16 $85.27 $69.53 713
2015-11-23 $84.00 $84.00 $84.00 $84.00 $68.49 72
2015-11-20 $84.00 $84.00 $84.00 $84.00 $68.49 141
2015-11-19 $84.37 $84.37 $84.32 $84.36 $68.78 2,935
2015-11-18 $74.07 $74.07 $74.07 $74.07 $60.39 102
2015-11-17 $74.00 $74.00 $74.00 $74.00 $60.34 53
2015-11-16 $74.00 $74.00 $74.00 $74.00 $60.34 23,063
2015-11-13 $73.54 $75.04 $73.54 $74.84 $61.02 4,550
2015-11-12 $80.57 $80.57 $80.57 $80.57 $65.69 0
2015-11-11 $80.57 $80.57 $80.57 $80.57 $65.69 47
2015-11-10 $80.57 $80.57 $80.57 $80.57 $65.69 7
2015-11-09 $80.57 $80.57 $80.57 $80.57 $65.69 37
2015-11-06 $80.57 $80.57 $80.57 $80.57 $65.69 0
2015-11-05 $80.57 $80.57 $80.57 $80.57 $65.69 1,660
2015-11-04 $80.57 $80.57 $80.57 $80.57 $65.69 45
2015-11-03 $80.57 $80.57 $80.57 $80.57 $65.69 99
2015-11-02 $79.07 $79.07 $79.07 $79.07 $64.47 0
2015-10-30 $79.07 $79.07 $79.07 $79.07 $64.47 0
2015-10-29 $79.07 $79.07 $79.07 $79.07 $64.47 23
2015-10-28 $79.07 $79.07 $79.07 $79.07 $64.47 44
2015-10-27 $78.90 $79.07 $78.90 $79.07 $64.47 1,274
2015-10-26 $81.14 $81.14 $81.14 $81.14 $66.16 32
2015-10-23 $81.11 $81.15 $81.11 $81.14 $66.16 907
2015-10-22 $74.88 $74.88 $74.88 $74.88 $61.06 10
2015-10-21 $74.88 $74.88 $74.88 $74.88 $61.06 3
2015-10-20 $74.88 $74.88 $74.88 $74.88 $61.06 0
2015-10-19 $74.88 $74.88 $74.88 $74.88 $61.06 253
2015-10-16 $77.41 $77.41 $76.30 $76.30 $62.21 359
2015-10-15 $78.46 $78.46 $78.46 $78.46 $63.97 58
2015-10-14 $78.46 $78.46 $78.46 $78.46 $63.97 0
2015-10-13 $78.46 $78.46 $78.46 $78.46 $63.97 0
2015-10-12 $78.46 $78.46 $78.46 $78.46 $63.97 20
2015-10-09 $78.46 $78.46 $78.46 $78.46 $63.97 0
2015-10-08 $78.46 $78.46 $78.46 $78.46 $63.97 2
2015-10-07 $78.46 $78.46 $78.46 $78.46 $63.97 208
2015-10-06 $76.85 $76.85 $76.85 $76.85 $62.66 704
2015-10-05 $77.64 $77.64 $75.85 $76.00 $61.97 8,921
2015-10-02 $75.08 $75.08 $75.08 $75.08 $61.22 94
2015-10-01 $74.17 $74.50 $74.17 $74.30 $60.58 10,458
2015-09-30 $74.67 $74.67 $74.67 $74.67 $60.88 20
2015-09-29 $74.67 $74.67 $74.67 $74.67 $60.88 189
2015-09-28 $78.50 $78.50 $78.50 $78.50 $64.01 111
2015-09-25 $78.50 $78.50 $78.50 $78.50 $64.01 52
2015-09-24 $78.50 $78.50 $78.50 $78.50 $64.01 101
2015-09-23 $78.50 $78.50 $78.50 $78.50 $64.01 18
2015-09-22 $78.50 $78.50 $78.50 $78.50 $64.01 17
2015-09-21 $78.63 $78.63 $78.50 $78.50 $64.01 1,116
2015-09-18 $81.07 $81.07 $81.07 $81.07 $66.10 233
2015-09-17 $83.30 $83.30 $83.30 $83.30 $67.92 18
2015-09-16 $83.30 $83.30 $83.30 $83.30 $67.92 0
2015-09-15 $83.30 $83.30 $83.30 $83.30 $67.92 89
2015-09-14 $83.30 $83.30 $83.30 $83.30 $67.92 20
2015-09-11 $83.30 $83.30 $83.30 $83.30 $67.92 230
2015-09-10 $81.91 $81.91 $81.91 $81.91 $66.79 342
2015-09-09 $78.50 $78.50 $78.50 $78.50 $64.01 21
2015-09-08 $78.50 $78.50 $78.50 $78.50 $64.01 43
2015-09-04 $79.08 $79.08 $78.50 $78.50 $64.01 509
2015-09-03 $81.62 $81.62 $80.95 $80.95 $66.00 464
2015-09-02 $80.44 $80.44 $80.44 $80.44 $65.59 201
2015-09-01 $81.46 $81.46 $81.46 $81.46 $66.42 7
2015-08-31 $81.46 $81.46 $81.46 $81.46 $66.42 11
2015-08-28 $81.46 $81.46 $81.46 $81.46 $66.42 0
2015-08-27 $81.46 $81.46 $81.46 $81.46 $66.42 270
2015-08-26 $85.60 $85.60 $85.60 $85.60 $69.80 38
2015-08-25 $85.60 $85.60 $85.60 $85.60 $69.80 160
2015-08-24 $82.50 $82.50 $80.47 $80.47 $65.61 345
2015-08-21 $84.37 $85.68 $84.37 $85.61 $69.80 3,017
2015-08-20 $86.74 $86.74 $86.74 $86.74 $70.73 23
2015-08-19 $86.74 $86.74 $86.74 $86.74 $70.73 1
2015-08-18 $89.61 $89.61 $86.74 $86.74 $70.73 821
2015-08-17 $86.89 $88.37 $86.89 $88.37 $72.05 2,539

Johnson Matthey plc (JMPLY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.