Kemper Corporation (KMPR) Exchange: NYSE

Data as of March 28, 2024

$58.45 ($-0.29) -0.49%

Kemper Corporation - Daily Information
Click for more stock information on Kemper Corporation.
Daily Information Data
Date March 28, 2024
Open $58.36
Previous Close $58.45
High $59.68
Low $58.36
Adjusted Open $58.36
Previous Adjusted Close $58.45
Adjusted High $59.68
Adjusted Low $58.36

About Kemper Corporation (KMPR)

Kemper Corporation (KMPR) is an insurance holding corporation founded in 1990. It provides insurance on property and casualty lines, life and health lines, and specialty lines offering a range of insurance products and services. With offices throughout the United States, Kemper has more than 9,000 employees and spans across both direct and independent channels. Since its inception, Kemper’s gross written premium has grown by 47.67%, where the retained premium has grown by 28.91%. In 2019, their total revenue was around $5.40 billion, an increase of more than 26% from the prior year's revenue of $4.26 billion. In addition, the net income of $264.10 million in 2019 was an increase of 130.23% from the prior year's net income of $114.74 million.

Historical Stock Data for Kemper Corporation (KMPR)

Date Open High Low Close Adj.Close Volume
2024-03-15 $58.36 $59.68 $58.36 $58.45 $58.45 1,073,972
2024-03-14 $58.50 $58.82 $58.03 $58.74 $58.74 292,116
2024-03-13 $58.20 $59.02 $57.89 $58.74 $58.74 347,241
2024-03-12 $58.28 $58.52 $57.31 $58.17 $58.17 450,392
2024-03-11 $57.90 $58.54 $57.76 $58.36 $58.36 240,144
2024-03-08 $58.14 $58.85 $57.64 $57.71 $57.71 306,658
2024-03-07 $60.00 $60.46 $58.10 $58.24 $58.24 337,541
2024-03-06 $58.67 $59.93 $58.17 $59.86 $59.86 284,765
2024-03-05 $57.98 $58.56 $57.60 $58.05 $58.05 295,146
2024-03-04 $57.68 $58.42 $57.40 $58.24 $58.24 259,062
2024-03-01 $57.52 $57.70 $56.96 $57.57 $57.57 197,524
2024-02-29 $57.58 $57.88 $57.03 $57.33 $57.33 298,010
2024-02-28 $58.34 $58.94 $57.39 $57.41 $57.41 249,637
2024-02-27 $57.77 $58.57 $57.42 $58.53 $58.53 301,646
2024-02-26 $57.39 $57.92 $56.97 $57.54 $57.54 308,778
2024-02-23 $58.06 $58.21 $57.28 $57.46 $57.46 245,330
2024-02-22 $57.90 $58.46 $57.44 $58.12 $58.12 342,221
2024-02-21 $59.24 $59.24 $57.24 $57.90 $57.90 346,991
2024-02-20 $59.38 $59.97 $58.95 $59.19 $59.19 372,863
2024-02-16 $58.73 $60.20 $58.46 $59.96 $59.96 539,269
2024-02-15 $57.33 $59.17 $57.33 $59.08 $58.78 583,959
2024-02-14 $56.81 $57.49 $56.16 $57.11 $56.82 430,277
2024-02-13 $57.17 $57.31 $55.59 $55.90 $55.61 803,576
2024-02-12 $59.49 $59.63 $57.88 $57.91 $57.61 402,286
2024-02-09 $57.72 $59.59 $57.69 $59.27 $58.97 404,119
2024-02-08 $58.41 $58.55 $57.50 $58.08 $57.78 432,186
2024-02-07 $57.67 $58.00 $56.55 $57.67 $57.37 594,388
2024-02-06 $55.77 $58.00 $55.77 $57.67 $57.37 707,277
2024-02-05 $57.06 $57.06 $54.94 $55.80 $55.51 787,912
2024-02-02 $60.17 $60.17 $56.65 $57.33 $57.04 1,191,823
2024-02-01 $59.38 $60.76 $58.33 $60.55 $60.24 572,435
2024-01-31 $61.13 $61.71 $59.97 $60.00 $59.69 398,522
2024-01-30 $62.17 $62.25 $60.54 $61.05 $60.74 420,858
2024-01-29 $61.70 $62.71 $61.45 $62.62 $62.30 657,973
2024-01-26 $62.04 $62.25 $61.35 $61.70 $61.38 520,936
2024-01-25 $59.44 $63.07 $59.44 $61.90 $61.58 1,183,366
2024-01-24 $56.36 $58.38 $56.36 $57.81 $57.51 647,674
2024-01-23 $56.83 $57.83 $55.89 $55.90 $55.61 549,372
2024-01-22 $56.06 $57.30 $55.95 $56.89 $56.60 469,677
2024-01-19 $55.56 $56.92 $55.34 $56.01 $56.01 608,744
2024-01-18 $54.46 $54.62 $53.46 $54.45 $54.45 403,731
2024-01-17 $54.56 $56.01 $54.31 $54.72 $54.72 432,773
2024-01-16 $53.48 $55.18 $52.91 $55.07 $55.07 528,261
2024-01-12 $54.18 $54.44 $53.33 $53.55 $53.55 576,813
2024-01-11 $52.73 $53.73 $52.25 $53.59 $53.59 449,856
2024-01-10 $50.90 $52.90 $50.78 $52.86 $52.86 479,974
2024-01-09 $49.03 $50.06 $49.02 $50.00 $50.00 218,908
2024-01-08 $49.16 $49.65 $48.44 $49.63 $49.63 217,111
2024-01-05 $49.25 $50.19 $49.18 $49.33 $49.33 266,753
2024-01-04 $48.86 $49.74 $48.33 $49.36 $49.36 327,719
2024-01-03 $49.55 $49.55 $48.38 $48.59 $48.59 304,591
2024-01-02 $48.51 $50.04 $48.35 $49.75 $49.75 452,469
2023-12-29 $48.35 $49.15 $48.15 $48.67 $48.67 312,270
2023-12-28 $48.34 $48.63 $48.34 $48.58 $48.58 321,527
2023-12-27 $48.33 $48.79 $48.10 $48.45 $48.45 348,397
2023-12-26 $48.42 $48.48 $47.92 $48.30 $48.30 257,930
2023-12-22 $47.95 $48.48 $47.83 $48.14 $48.14 346,044
2023-12-21 $47.28 $47.64 $47.12 $47.56 $47.56 498,451
2023-12-20 $49.47 $49.49 $47.13 $47.22 $47.22 484,535
2023-12-19 $48.53 $49.74 $48.49 $49.66 $49.66 543,412
2023-12-18 $47.65 $48.71 $47.49 $48.29 $48.29 562,888
2023-12-15 $48.95 $49.31 $47.39 $47.68 $47.68 963,315
2023-12-14 $48.99 $49.08 $47.74 $49.00 $49.00 684,997
2023-12-13 $48.10 $49.32 $47.68 $48.42 $48.42 944,421
2023-12-12 $47.61 $48.22 $47.41 $48.22 $48.22 362,578
2023-12-11 $47.25 $47.78 $47.25 $47.45 $47.45 392,379
2023-12-08 $46.94 $47.31 $46.71 $47.15 $47.15 254,577
2023-12-07 $46.91 $47.06 $46.41 $46.80 $46.80 352,314
2023-12-06 $46.49 $47.10 $45.96 $46.59 $46.59 378,553
2023-12-05 $46.32 $47.36 $46.23 $46.33 $46.33 541,460
2023-12-04 $44.48 $46.87 $44.48 $46.38 $46.38 573,461
2023-12-01 $44.06 $45.18 $43.92 $44.57 $44.57 532,047
2023-11-30 $43.28 $44.25 $43.18 $44.23 $44.23 392,449
2023-11-29 $43.86 $44.43 $43.11 $43.26 $43.26 407,606
2023-11-28 $43.30 $43.43 $42.32 $43.18 $43.18 284,782
2023-11-27 $42.48 $43.14 $42.43 $42.89 $42.89 409,003
2023-11-24 $42.72 $43.06 $42.62 $42.63 $42.63 106,908
2023-11-22 $42.00 $42.72 $42.00 $42.56 $42.56 313,660
2023-11-21 $41.43 $41.84 $40.93 $41.56 $41.56 252,180
2023-11-20 $41.65 $41.65 $40.98 $41.48 $41.48 234,816
2023-11-17 $41.25 $41.74 $40.97 $41.67 $41.67 244,821
2023-11-16 $41.51 $41.80 $41.08 $41.14 $41.14 269,300
2023-11-15 $41.29 $42.08 $41.17 $41.38 $41.38 331,622
2023-11-14 $40.41 $41.44 $40.05 $41.27 $41.27 418,098
2023-11-13 $38.85 $39.57 $38.52 $39.54 $39.54 286,352
2023-11-10 $39.26 $39.51 $38.69 $39.21 $38.90 351,393
2023-11-09 $40.11 $40.30 $39.03 $39.23 $38.92 344,143
2023-11-08 $41.08 $41.28 $40.11 $40.16 $39.85 316,748
2023-11-07 $41.33 $41.83 $40.81 $41.08 $40.76 324,046
2023-11-06 $42.01 $42.01 $41.02 $41.64 $41.32 337,643
2023-11-03 $42.00 $42.73 $41.49 $42.07 $41.74 317,512
2023-11-02 $40.75 $41.70 $40.01 $41.24 $40.92 505,721
2023-11-01 $40.01 $41.48 $38.90 $39.64 $39.33 741,704
2023-10-31 $40.54 $43.72 $39.80 $39.88 $39.57 824,072
2023-10-30 $41.96 $42.30 $41.41 $42.16 $41.83 243,113
2023-10-27 $42.48 $42.83 $40.80 $41.28 $41.28 361,197
2023-10-26 $42.50 $43.58 $42.18 $42.49 $42.49 282,838
2023-10-25 $41.91 $42.71 $41.51 $42.31 $42.31 516,151
2023-10-24 $40.66 $42.06 $39.84 $41.99 $41.99 647,805
2023-10-23 $42.23 $42.25 $40.84 $40.84 $40.84 331,194
2023-10-20 $43.43 $43.77 $42.48 $42.64 $42.64 341,341
2023-10-19 $45.25 $45.25 $42.92 $43.34 $43.34 336,136
2023-10-18 $45.32 $45.81 $44.64 $45.37 $45.37 286,485
2023-10-17 $44.88 $46.24 $44.51 $45.63 $45.63 298,575
2023-10-16 $44.11 $45.28 $43.73 $44.98 $44.98 323,160
2023-10-13 $42.41 $43.90 $42.30 $43.68 $43.68 472,751
2023-10-12 $42.60 $42.80 $42.00 $42.11 $42.11 210,519
2023-10-11 $41.97 $42.61 $41.82 $42.48 $42.48 198,970
2023-10-10 $42.10 $42.71 $41.87 $42.08 $42.08 232,985
2023-10-09 $41.33 $42.43 $41.20 $42.04 $42.04 292,726
2023-10-06 $42.51 $43.50 $41.52 $42.19 $42.19 556,523
2023-10-05 $39.91 $41.52 $39.88 $41.47 $41.47 458,473
2023-10-04 $40.51 $40.70 $38.32 $39.91 $39.91 1,013,101
2023-10-03 $41.36 $41.36 $39.80 $40.39 $40.39 397,036
2023-10-02 $41.88 $42.15 $41.19 $41.70 $41.70 251,414
2023-09-29 $42.34 $42.44 $41.40 $42.03 $42.03 306,267
2023-09-28 $42.54 $42.88 $41.73 $42.20 $42.20 356,096
2023-09-27 $43.02 $43.29 $41.88 $42.45 $42.45 364,425
2023-09-26 $43.11 $43.84 $42.81 $42.83 $42.83 276,997
2023-09-25 $43.63 $44.34 $43.00 $43.29 $43.29 230,938
2023-09-22 $44.51 $44.51 $43.67 $43.89 $43.89 276,343
2023-09-21 $45.53 $45.55 $44.08 $44.44 $44.44 273,677
2023-09-20 $46.57 $47.11 $45.62 $45.68 $45.68 410,421
2023-09-19 $47.22 $47.48 $46.33 $46.37 $46.37 404,702
2023-09-18 $46.37 $47.07 $45.60 $46.98 $46.98 492,769
2023-09-15 $50.63 $50.63 $45.29 $46.06 $46.06 2,021,416
2023-09-14 $50.62 $51.46 $50.37 $51.03 $51.03 654,583
2023-09-13 $49.56 $50.34 $48.99 $50.12 $50.12 461,931
2023-09-12 $48.05 $49.29 $47.68 $49.15 $49.15 275,325
2023-09-11 $47.99 $48.50 $47.76 $48.05 $48.05 220,178
2023-09-08 $47.41 $48.01 $47.16 $47.68 $47.68 282,056
2023-09-07 $47.10 $48.39 $46.95 $47.55 $47.55 329,556
2023-09-06 $47.17 $47.67 $47.13 $47.27 $47.27 226,716
2023-09-05 $47.17 $48.11 $47.03 $47.15 $47.15 333,804
2023-09-01 $47.35 $48.03 $47.30 $47.59 $47.59 234,659
2023-08-31 $48.10 $48.30 $46.92 $46.97 $46.97 293,986
2023-08-30 $47.08 $48.45 $47.08 $48.13 $48.13 214,565
2023-08-29 $46.37 $47.29 $46.16 $47.28 $47.28 181,075
2023-08-28 $46.65 $47.46 $46.20 $46.28 $46.28 165,689
2023-08-25 $46.35 $47.10 $45.79 $46.38 $46.38 264,730
2023-08-24 $46.07 $46.99 $45.99 $46.42 $46.42 166,752
2023-08-23 $46.07 $46.37 $45.93 $46.21 $46.21 175,923
2023-08-22 $47.08 $47.71 $46.16 $46.20 $46.20 210,869
2023-08-21 $45.52 $47.02 $45.46 $46.92 $46.92 298,681
2023-08-18 $47.05 $47.41 $45.55 $45.58 $45.58 431,791
2023-08-17 $48.95 $49.05 $46.76 $47.13 $47.13 477,254
2023-08-16 $47.31 $48.82 $47.31 $48.62 $48.62 341,421
2023-08-15 $47.34 $47.71 $46.93 $47.21 $47.21 201,197
2023-08-14 $47.75 $47.99 $46.78 $47.89 $47.89 293,425
2023-08-11 $47.99 $48.43 $47.77 $47.86 $47.86 474,226
2023-08-10 $48.13 $49.51 $47.85 $48.45 $48.14 409,171
2023-08-09 $47.75 $48.32 $46.62 $47.60 $47.29 525,174
2023-08-08 $54.44 $54.45 $47.25 $47.71 $47.40 602,748
2023-08-07 $51.17 $52.09 $50.76 $51.52 $51.19 393,133
2023-08-04 $50.65 $51.63 $50.18 $51.07 $51.07 329,564
2023-08-03 $50.04 $51.76 $50.00 $50.61 $50.61 256,153
2023-08-02 $50.19 $50.62 $49.87 $50.40 $50.40 196,507
2023-08-01 $50.47 $50.84 $50.14 $50.53 $50.53 159,968
2023-07-31 $51.10 $51.50 $50.33 $50.97 $50.97 256,907
2023-07-28 $49.69 $51.93 $49.03 $51.13 $51.13 419,201
2023-07-27 $49.43 $49.83 $48.96 $49.18 $49.18 171,320
2023-07-26 $48.72 $49.78 $48.62 $49.37 $49.37 227,387
2023-07-25 $49.14 $49.34 $48.23 $48.47 $48.47 194,302
2023-07-24 $48.99 $49.66 $48.73 $49.07 $49.07 189,525
2023-07-21 $49.00 $49.49 $48.24 $49.01 $49.01 246,121
2023-07-20 $47.46 $48.89 $47.18 $48.82 $48.82 193,897
2023-07-19 $47.09 $47.54 $46.69 $46.92 $46.92 181,499
2023-07-18 $46.52 $47.90 $46.46 $46.67 $46.67 155,582
2023-07-17 $45.51 $46.86 $45.19 $46.59 $46.59 186,313
2023-07-14 $47.05 $47.05 $45.19 $45.47 $45.47 248,890
2023-07-13 $47.64 $47.95 $46.91 $46.98 $46.98 210,309
2023-07-12 $48.46 $48.46 $47.76 $48.05 $48.05 123,781
2023-07-11 $48.07 $48.42 $47.59 $48.01 $48.01 179,934
2023-07-10 $48.19 $48.87 $48.06 $48.07 $48.07 265,893
2023-07-07 $47.25 $48.16 $47.06 $48.11 $48.11 201,877
2023-07-06 $47.51 $47.89 $47.02 $47.56 $47.56 262,055
2023-07-05 $47.89 $48.44 $46.42 $47.00 $47.00 311,082
2023-07-03 $48.35 $49.04 $48.21 $48.21 $48.21 182,935
2023-06-30 $49.17 $49.50 $48.21 $48.26 $48.26 386,250
2023-06-29 $48.58 $49.05 $48.58 $48.87 $48.87 330,072
2023-06-28 $48.95 $48.95 $48.15 $48.20 $48.20 424,386
2023-06-27 $49.46 $49.75 $49.10 $49.26 $49.26 310,146
2023-06-26 $48.29 $49.35 $48.08 $49.32 $49.32 418,862
2023-06-23 $48.82 $49.68 $48.02 $48.23 $48.23 1,030,791
2023-06-22 $47.59 $49.53 $47.15 $49.15 $49.15 892,986
2023-06-21 $47.50 $47.88 $47.27 $47.42 $47.42 453,031
2023-06-20 $45.57 $47.62 $44.95 $47.49 $47.49 639,434
2023-06-16 $44.89 $46.02 $44.59 $45.83 $45.83 845,944
2023-06-15 $44.12 $44.51 $43.49 $44.31 $44.31 366,825
2023-06-14 $45.51 $45.71 $44.19 $44.32 $44.32 275,438
2023-06-13 $45.45 $46.51 $45.45 $45.52 $45.52 197,407
2023-06-12 $45.74 $46.68 $45.62 $45.65 $45.65 197,985
2023-06-09 $46.19 $46.63 $45.51 $45.72 $45.72 274,962
2023-06-08 $46.37 $46.79 $45.81 $46.38 $46.38 291,823
2023-06-07 $44.49 $46.69 $44.09 $46.56 $46.56 436,935
2023-06-06 $43.24 $44.41 $43.07 $44.33 $44.33 326,250
2023-06-05 $43.59 $43.70 $42.78 $43.12 $43.12 290,204
2023-06-02 $43.80 $44.36 $43.59 $44.12 $44.12 234,048
2023-06-01 $43.25 $43.91 $42.67 $43.27 $43.27 283,369
2023-05-31 $43.83 $44.03 $42.88 $43.28 $43.28 319,854
2023-05-30 $43.89 $44.55 $43.79 $44.24 $44.24 212,609
2023-05-26 $43.48 $44.11 $43.19 $43.88 $43.88 209,299
2023-05-25 $43.32 $43.67 $42.97 $43.33 $43.33 251,452
2023-05-24 $44.18 $44.20 $43.63 $43.65 $43.65 253,285
2023-05-23 $44.76 $45.11 $44.48 $44.61 $44.61 293,255
2023-05-22 $44.58 $45.26 $44.04 $45.05 $45.05 183,802
2023-05-19 $45.91 $46.09 $44.47 $44.49 $44.49 198,515
2023-05-18 $44.95 $45.47 $44.17 $45.45 $45.45 354,258
2023-05-17 $44.89 $45.93 $44.70 $45.20 $45.20 300,235
2023-05-16 $44.29 $44.96 $43.64 $44.67 $44.67 369,868
2023-05-15 $44.52 $45.15 $44.20 $44.67 $44.67 215,307
2023-05-12 $45.13 $45.45 $43.56 $44.22 $44.22 291,892
2023-05-11 $45.80 $46.03 $44.93 $45.09 $44.78 244,600
2023-05-10 $46.53 $47.14 $45.33 $46.17 $46.17 379,322
2023-05-09 $44.30 $46.79 $42.04 $46.37 $46.37 768,163
2023-05-08 $45.66 $46.88 $45.03 $46.72 $46.72 551,753
2023-05-05 $44.51 $46.91 $44.12 $45.53 $45.53 399,110
2023-05-04 $43.86 $44.23 $43.19 $43.83 $43.83 369,311
2023-05-03 $45.26 $45.84 $44.31 $44.33 $44.33 436,123
2023-05-02 $47.02 $47.16 $44.92 $45.40 $45.40 579,106
2023-05-01 $48.04 $48.52 $46.78 $47.42 $47.42 615,404
2023-04-28 $51.38 $51.38 $48.33 $48.65 $48.65 1,109,226
2023-04-27 $51.98 $52.37 $51.64 $52.08 $52.08 210,367
2023-04-26 $52.86 $53.31 $51.66 $51.88 $51.88 233,395
2023-04-25 $53.43 $54.17 $53.00 $53.16 $53.16 185,481
2023-04-24 $55.01 $55.36 $53.71 $53.82 $53.82 374,244
2023-04-21 $56.19 $56.19 $54.48 $54.91 $54.91 210,276
2023-04-20 $55.59 $56.32 $55.51 $56.00 $56.00 254,493
2023-04-19 $54.58 $55.73 $54.17 $55.69 $55.69 344,814
2023-04-18 $54.28 $54.67 $53.54 $54.34 $54.34 253,323
2023-04-17 $52.58 $54.57 $52.58 $54.28 $54.28 334,453
2023-04-14 $55.06 $55.56 $52.00 $52.58 $52.58 690,264
2023-04-13 $56.79 $56.79 $53.00 $54.91 $54.91 728,846
2023-04-12 $57.84 $58.25 $56.99 $57.19 $57.19 300,080
2023-04-11 $57.78 $58.47 $57.51 $57.78 $57.78 197,974
2023-04-10 $57.32 $58.69 $57.17 $57.69 $57.69 505,545
2023-04-06 $56.24 $56.62 $55.79 $56.44 $56.44 248,585
2023-04-05 $54.94 $56.22 $54.94 $56.03 $56.03 432,353
2023-04-04 $56.21 $56.59 $54.07 $55.21 $55.21 246,051
2023-04-03 $54.78 $55.91 $54.56 $55.66 $55.66 377,860
2023-03-31 $54.40 $54.89 $53.58 $54.66 $54.66 464,226
2023-03-30 $54.68 $55.12 $53.38 $53.96 $53.96 267,449
2023-03-29 $53.82 $54.57 $53.37 $54.43 $54.43 488,547
2023-03-28 $53.02 $53.92 $52.83 $53.15 $53.15 353,872
2023-03-27 $53.62 $53.84 $52.74 $53.43 $53.43 363,663
2023-03-24 $51.70 $53.28 $51.21 $52.83 $52.83 415,747
2023-03-23 $53.51 $54.20 $52.11 $52.38 $52.38 276,162
2023-03-22 $55.53 $55.82 $53.44 $53.49 $53.49 261,828
2023-03-21 $55.68 $56.79 $55.30 $55.53 $55.53 287,816
2023-03-20 $53.76 $55.96 $53.76 $54.35 $54.35 489,695
2023-03-17 $57.37 $57.42 $52.78 $53.16 $53.16 1,073,957
2023-03-16 $55.48 $57.57 $55.36 $57.31 $57.31 334,494
2023-03-15 $55.81 $56.85 $54.33 $55.88 $55.88 659,939
2023-03-14 $57.35 $58.33 $56.24 $58.02 $58.02 522,598
2023-03-13 $56.15 $56.35 $55.01 $55.54 $55.54 446,683
2023-03-10 $58.89 $59.39 $57.45 $57.76 $57.76 486,829
2023-03-09 $61.16 $61.16 $58.68 $59.18 $59.18 480,430
2023-03-08 $60.10 $61.24 $59.83 $61.12 $61.12 560,793
2023-03-07 $61.40 $61.86 $60.02 $60.06 $60.06 322,101
2023-03-06 $62.92 $63.61 $60.95 $61.39 $61.39 466,427
2023-03-03 $61.09 $63.16 $60.53 $62.94 $62.94 328,490
2023-03-02 $61.04 $61.15 $60.04 $61.05 $61.05 296,377
2023-03-01 $61.45 $62.00 $60.82 $61.48 $61.48 500,940
2023-02-28 $61.86 $62.72 $61.53 $61.60 $61.60 515,924
2023-02-27 $62.53 $63.50 $61.79 $61.88 $61.88 306,694
2023-02-24 $63.11 $63.36 $62.14 $62.16 $62.16 405,085
2023-02-23 $63.92 $64.27 $62.95 $63.64 $63.64 252,245
2023-02-22 $63.93 $64.65 $63.71 $63.91 $63.91 249,158
2023-02-21 $64.85 $65.50 $63.93 $64.17 $64.17 277,980
2023-02-17 $64.94 $65.98 $64.35 $65.52 $65.52 309,860
2023-02-16 $64.92 $65.35 $64.53 $64.95 $64.95 214,422
2023-02-15 $63.62 $65.42 $63.50 $65.22 $65.22 253,058
2023-02-14 $64.15 $64.66 $63.40 $63.85 $63.85 282,142
2023-02-13 $64.68 $64.91 $64.08 $64.40 $64.40 268,952
2023-02-10 $63.51 $64.84 $63.21 $64.59 $64.59 266,777
2023-02-09 $67.36 $67.40 $63.75 $63.87 $63.56 599,980
2023-02-08 $67.85 $67.98 $66.35 $66.90 $66.58 587,434
2023-02-07 $64.00 $68.15 $63.67 $68.05 $67.72 1,033,970
2023-02-06 $60.81 $62.30 $60.52 $61.88 $61.58 565,127
2023-02-03 $57.77 $62.74 $57.77 $61.00 $60.71 922,166
2023-02-02 $57.73 $57.95 $55.91 $56.61 $56.34 525,029
2023-02-01 $58.11 $59.10 $56.89 $57.61 $57.33 592,734
2023-01-31 $57.10 $58.86 $57.10 $58.73 $58.45 491,884
2023-01-30 $56.69 $57.39 $55.95 $56.82 $56.55 637,865
2023-01-27 $54.75 $56.50 $54.32 $55.88 $55.88 547,862
2023-01-26 $56.67 $57.62 $52.93 $55.03 $55.03 573,039
2023-01-25 $54.25 $56.36 $54.07 $56.35 $56.35 241,177
2023-01-24 $53.57 $55.25 $53.57 $54.48 $54.48 267,520
2023-01-23 $53.87 $54.38 $53.55 $54.21 $54.21 124,264
2023-01-20 $53.24 $53.65 $52.74 $53.64 $53.64 230,798
2023-01-19 $52.76 $53.52 $52.33 $52.90 $52.90 259,077
2023-01-18 $54.42 $55.31 $53.34 $53.36 $53.36 231,845
2023-01-17 $55.54 $56.13 $54.51 $54.58 $54.58 272,271
2023-01-13 $55.27 $56.66 $55.08 $55.81 $55.81 583,732
2023-01-12 $54.81 $55.89 $54.27 $55.49 $55.49 423,993
2023-01-11 $55.66 $56.35 $54.47 $54.66 $54.66 602,001
2023-01-10 $55.46 $56.98 $55.19 $55.76 $55.76 670,612
2023-01-09 $54.58 $56.35 $54.28 $55.36 $55.36 473,115
2023-01-06 $51.74 $54.68 $51.60 $54.65 $54.65 376,117
2023-01-05 $50.27 $51.60 $50.15 $51.57 $51.57 208,217
2023-01-04 $49.58 $50.51 $49.11 $50.47 $50.47 222,081
2023-01-03 $49.55 $49.73 $48.05 $49.03 $49.03 322,047
2022-12-30 $49.06 $49.54 $48.57 $49.20 $49.20 314,403
2022-12-29 $49.76 $50.12 $49.42 $49.56 $49.56 223,357
2022-12-28 $49.93 $50.16 $48.93 $49.34 $49.34 309,937
2022-12-27 $50.78 $50.78 $49.08 $49.62 $49.62 405,376
2022-12-23 $51.89 $51.90 $50.10 $50.52 $50.52 426,299
2022-12-22 $52.89 $52.89 $51.33 $51.74 $51.74 243,754
2022-12-21 $52.60 $53.39 $52.51 $52.89 $52.89 404,297
2022-12-20 $51.49 $52.86 $51.49 $51.89 $51.89 510,662
2022-12-19 $50.89 $51.84 $50.57 $51.28 $51.28 241,296
2022-12-16 $50.75 $51.70 $50.19 $51.03 $51.03 737,044
2022-12-15 $51.94 $52.54 $51.16 $51.21 $51.21 372,499
2022-12-14 $53.43 $54.32 $52.46 $52.73 $52.73 332,845
2022-12-13 $54.97 $55.16 $53.05 $53.26 $53.26 419,154
2022-12-12 $54.79 $55.14 $53.27 $53.50 $53.50 371,731
2022-12-09 $56.14 $57.20 $54.81 $54.83 $54.83 464,970
2022-12-08 $54.46 $56.62 $53.89 $56.54 $56.54 509,239
2022-12-07 $54.45 $55.29 $52.75 $54.10 $54.10 473,662
2022-12-06 $55.82 $55.82 $54.07 $54.92 $54.92 450,683
2022-12-05 $56.42 $56.42 $54.78 $55.76 $55.76 252,323
2022-12-02 $55.53 $57.14 $55.53 $56.99 $56.99 177,972
2022-12-01 $57.20 $58.32 $55.98 $56.05 $56.05 217,161
2022-11-30 $55.51 $56.94 $54.51 $56.92 $56.92 381,452
2022-11-29 $54.01 $55.67 $54.01 $55.61 $55.61 186,030
2022-11-28 $53.74 $54.26 $53.54 $54.23 $54.23 172,355
2022-11-25 $54.01 $54.52 $53.79 $54.28 $54.28 60,124
2022-11-23 $54.45 $54.70 $53.50 $53.59 $53.59 132,303
2022-11-22 $53.68 $54.90 $53.68 $54.47 $54.47 268,953
2022-11-21 $53.48 $54.11 $53.30 $53.59 $53.59 156,100
2022-11-18 $55.35 $56.07 $53.49 $53.71 $53.71 192,400
2022-11-17 $53.15 $54.92 $53.15 $54.48 $54.48 186,300
2022-11-16 $53.66 $54.18 $52.61 $53.87 $53.87 137,610
2022-11-15 $53.59 $54.27 $53.06 $53.77 $53.77 179,234
2022-11-14 $55.00 $55.25 $52.85 $52.99 $52.99 259,779
2022-11-11 $55.51 $56.19 $54.71 $55.49 $55.17 363,562
2022-11-10 $55.37 $55.74 $54.49 $54.92 $54.92 245,977
2022-11-09 $54.38 $54.63 $53.01 $53.42 $53.42 304,413
2022-11-08 $55.83 $56.01 $54.74 $55.07 $55.07 598,439
2022-11-07 $56.03 $56.42 $54.71 $55.83 $55.83 409,883
2022-11-04 $51.65 $58.38 $51.65 $56.09 $56.09 1,136,578
2022-11-03 $45.84 $51.72 $45.24 $49.59 $49.59 560,915
2022-11-02 $47.13 $48.03 $46.02 $46.10 $46.10 295,116
2022-11-01 $48.25 $48.82 $47.37 $47.45 $47.45 282,075
2022-10-31 $46.70 $47.88 $46.46 $47.67 $47.67 282,448
2022-10-28 $46.00 $47.16 $45.59 $47.03 $47.03 139,162
2022-10-27 $45.49 $46.68 $45.38 $45.61 $45.61 165,403
2022-10-26 $45.22 $45.69 $44.76 $45.00 $45.00 127,888
2022-10-25 $43.39 $45.25 $43.39 $44.91 $44.91 167,737
2022-10-24 $42.99 $44.02 $42.99 $43.75 $43.75 256,904
2022-10-21 $41.73 $43.04 $41.54 $42.75 $42.75 321,086
2022-10-20 $45.08 $45.08 $41.81 $41.88 $41.88 315,376
2022-10-19 $46.04 $46.84 $44.77 $45.62 $45.62 206,579
2022-10-18 $46.31 $46.95 $45.96 $46.37 $46.37 210,362
2022-10-17 $45.32 $46.09 $45.32 $45.41 $45.41 207,639
2022-10-14 $45.00 $45.73 $44.57 $44.68 $44.68 176,359
2022-10-13 $42.90 $44.83 $42.41 $44.57 $44.57 239,846
2022-10-12 $44.06 $44.20 $43.27 $43.54 $43.54 200,973
2022-10-11 $43.76 $44.88 $43.42 $44.10 $44.10 267,690
2022-10-10 $43.78 $44.24 $43.54 $43.77 $43.77 146,187
2022-10-07 $44.32 $44.32 $43.29 $43.52 $43.52 200,791
2022-10-06 $44.20 $44.61 $43.35 $44.35 $44.35 174,406
2022-10-05 $44.55 $45.57 $44.45 $44.54 $44.54 320,500
2022-10-04 $42.93 $45.29 $42.93 $45.24 $45.24 362,498
2022-10-03 $41.50 $42.52 $40.65 $42.22 $42.22 200,294
2022-09-30 $42.33 $42.84 $41.21 $41.26 $41.26 274,760
2022-09-29 $42.45 $42.45 $41.55 $42.21 $42.21 196,881
2022-09-28 $42.11 $43.27 $41.80 $42.85 $42.85 213,409
2022-09-27 $42.46 $42.68 $40.90 $41.78 $41.78 241,040
2022-09-26 $44.20 $44.38 $42.06 $42.20 $42.20 261,382
2022-09-23 $44.34 $44.76 $43.81 $44.17 $44.17 183,851
2022-09-22 $45.67 $45.67 $44.28 $44.84 $44.84 163,245
2022-09-21 $46.16 $46.92 $45.45 $45.45 $45.45 196,634
2022-09-20 $46.43 $47.16 $45.38 $45.99 $45.99 284,700
2022-09-19 $45.87 $46.96 $45.76 $46.68 $46.68 309,478
2022-09-16 $46.47 $46.83 $45.85 $46.34 $46.34 993,444
2022-09-15 $46.97 $47.36 $46.11 $46.86 $46.86 347,002
2022-09-14 $46.34 $47.28 $45.64 $47.22 $47.22 394,527
2022-09-13 $47.70 $48.11 $46.16 $46.38 $46.38 190,043
2022-09-12 $48.98 $49.25 $47.93 $48.49 $48.49 382,030
2022-09-09 $48.94 $49.51 $48.45 $48.64 $48.64 245,107
2022-09-08 $47.05 $48.72 $46.63 $48.70 $48.70 205,709
2022-09-07 $45.95 $47.38 $45.56 $47.25 $47.25 251,206
2022-09-06 $45.99 $46.20 $44.89 $45.80 $45.80 484,289
2022-09-02 $46.00 $46.67 $45.38 $45.80 $45.80 299,849
2022-09-01 $45.96 $46.02 $44.91 $46.00 $46.00 210,014
2022-08-31 $46.53 $46.56 $45.76 $46.00 $46.00 238,645
2022-08-30 $46.93 $46.93 $46.13 $46.26 $46.26 169,303
2022-08-29 $46.79 $47.07 $46.01 $46.94 $46.94 190,347
2022-08-26 $49.05 $49.12 $46.99 $47.16 $47.16 151,008
2022-08-25 $48.10 $49.25 $47.99 $49.02 $49.02 178,143
2022-08-24 $47.31 $48.28 $46.83 $48.22 $48.22 238,994
2022-08-23 $47.48 $47.48 $46.77 $47.29 $47.29 172,536
2022-08-22 $47.97 $48.24 $46.92 $47.09 $47.09 190,569
2022-08-19 $49.06 $49.60 $48.49 $48.75 $48.75 320,483
2022-08-18 $48.85 $49.24 $48.15 $49.11 $49.11 259,581
2022-08-17 $48.22 $49.09 $48.20 $48.92 $48.92 242,531
2022-08-16 $47.29 $48.99 $47.29 $48.75 $48.75 196,975
2022-08-15 $47.29 $48.55 $47.29 $47.94 $47.94 156,202
2022-08-12 $46.45 $47.88 $46.45 $47.57 $47.57 178,455
2022-08-11 $45.80 $46.94 $45.80 $46.84 $46.54 217,211
2022-08-10 $45.18 $45.59 $45.06 $45.38 $45.09 128,332
2022-08-09 $44.84 $44.99 $44.16 $44.79 $44.50 165,008
2022-08-08 $43.85 $45.27 $43.85 $44.52 $44.23 252,842
2022-08-05 $42.15 $43.77 $42.04 $43.73 $43.45 196,636
2022-08-04 $43.69 $43.71 $42.39 $42.62 $42.34 259,860
2022-08-03 $43.15 $44.05 $42.14 $43.69 $43.41 395,128
2022-08-02 $44.99 $46.12 $41.62 $42.66 $42.38 816,042
2022-08-01 $46.53 $46.58 $44.82 $46.37 $46.07 293,239
2022-07-29 $47.48 $48.02 $46.67 $46.80 $46.50 416,519
2022-07-28 $47.61 $47.81 $46.35 $47.36 $47.05 213,280
2022-07-27 $48.17 $48.17 $46.74 $47.58 $47.27 233,331
2022-07-26 $48.09 $48.72 $47.39 $47.68 $47.37 198,630
2022-07-25 $47.57 $48.91 $47.28 $48.57 $48.26 234,332
2022-07-22 $47.76 $48.13 $46.86 $47.27 $46.96 163,980
2022-07-21 $48.65 $48.65 $46.55 $47.57 $47.26 239,783
2022-07-20 $48.16 $49.23 $48.16 $48.65 $48.34 274,327
2022-07-19 $47.21 $48.44 $47.18 $48.08 $47.77 239,474
2022-07-18 $47.91 $48.57 $46.51 $46.54 $46.24 213,745
2022-07-15 $48.44 $48.44 $47.23 $47.64 $47.33 167,945
2022-07-14 $48.34 $48.34 $46.38 $47.47 $47.16 299,060
2022-07-13 $49.93 $50.60 $49.38 $49.45 $49.13 256,002
2022-07-12 $49.17 $50.79 $49.16 $50.34 $50.01 298,039
2022-07-11 $49.68 $50.01 $48.86 $49.37 $49.05 152,578
2022-07-08 $50.32 $51.38 $49.97 $50.02 $49.70 173,435
2022-07-07 $50.55 $51.30 $50.39 $50.67 $50.34 236,232
2022-07-06 $49.61 $50.43 $48.73 $50.07 $49.75 252,506
2022-07-05 $48.07 $49.59 $47.38 $49.53 $49.21 388,810
2022-07-01 $48.21 $49.23 $47.42 $49.10 $48.78 193,539
2022-06-30 $47.13 $48.20 $46.95 $47.90 $47.59 315,429
2022-06-29 $48.01 $48.03 $47.42 $47.72 $47.41 169,438
2022-06-28 $48.49 $49.40 $47.60 $47.80 $47.49 254,355
2022-06-27 $48.50 $48.59 $47.76 $47.93 $47.62 199,249
2022-06-24 $45.29 $48.74 $45.29 $48.52 $48.21 678,058
2022-06-23 $44.75 $45.93 $44.49 $44.93 $44.64 234,755
2022-06-22 $43.69 $45.19 $43.69 $44.83 $44.54 304,622
2022-06-21 $44.51 $45.66 $44.10 $44.25 $43.96 439,009
2022-06-17 $45.67 $46.16 $44.06 $44.26 $43.97 653,425
2022-06-16 $45.66 $45.66 $43.98 $45.11 $44.82 447,043
2022-06-15 $46.76 $47.93 $46.29 $46.93 $46.63 298,728
2022-06-14 $48.17 $48.55 $46.40 $46.78 $46.48 207,639
2022-06-13 $48.40 $48.84 $47.60 $47.84 $47.53 204,027
2022-06-10 $49.88 $49.88 $49.11 $49.36 $49.04 150,418
2022-06-09 $52.09 $52.09 $50.68 $50.69 $50.36 159,787
2022-06-08 $52.32 $52.81 $51.68 $52.19 $51.85 217,202
2022-06-07 $51.01 $52.51 $50.99 $52.42 $52.08 177,251
2022-06-06 $51.72 $52.47 $51.20 $51.31 $50.98 255,843
2022-06-03 $51.68 $52.31 $51.05 $51.12 $50.79 150,747
2022-06-02 $52.24 $52.25 $51.32 $52.18 $51.84 238,906
2022-06-01 $52.77 $53.27 $50.85 $51.69 $51.36 366,171
2022-05-31 $51.80 $53.26 $51.47 $52.83 $52.49 300,533
2022-05-27 $51.42 $52.51 $51.19 $52.37 $52.03 147,841
2022-05-26 $51.03 $52.01 $51.03 $51.62 $51.29 239,009
2022-05-25 $49.38 $50.93 $49.33 $50.79 $50.46 257,363
2022-05-24 $48.77 $49.47 $47.26 $49.45 $49.13 237,564
2022-05-23 $47.35 $49.35 $46.99 $48.68 $48.36 298,805
2022-05-20 $48.41 $48.68 $45.94 $46.83 $46.53 337,852
2022-05-19 $48.19 $48.93 $47.41 $48.08 $47.77 314,313
2022-05-18 $48.08 $49.18 $48.08 $48.52 $48.21 239,810
2022-05-17 $47.71 $48.71 $47.25 $48.61 $48.30 232,851
2022-05-16 $46.78 $47.23 $46.38 $46.97 $46.67 205,133
2022-05-13 $45.53 $47.02 $45.53 $46.54 $46.24 267,538
2022-05-12 $46.40 $46.40 $45.33 $45.94 $45.34 330,858
2022-05-11 $47.91 $48.47 $46.14 $46.52 $45.91 381,055
2022-05-10 $48.47 $48.50 $46.94 $47.74 $47.12 395,381
2022-05-09 $48.19 $48.56 $46.89 $47.93 $47.30 522,385
2022-05-06 $49.87 $50.11 $48.10 $48.70 $48.06 438,596
2022-05-05 $51.23 $52.05 $49.48 $49.81 $49.16 470,767
2022-05-04 $51.59 $52.22 $50.20 $51.49 $50.82 898,265
2022-05-03 $48.91 $53.44 $48.85 $51.75 $51.07 982,461
2022-05-02 $46.49 $47.37 $45.94 $47.09 $46.48 619,098
2022-04-29 $47.09 $47.59 $45.64 $46.16 $45.56 536,894
2022-04-28 $47.90 $47.91 $46.30 $47.08 $46.47 911,790
2022-04-27 $49.70 $49.70 $48.42 $48.46 $47.83 495,225
2022-04-26 $50.66 $51.21 $49.22 $49.60 $48.95 513,691
2022-04-25 $50.11 $51.07 $48.14 $50.96 $50.30 520,762
2022-04-22 $53.96 $54.40 $50.36 $50.36 $49.70 511,386
2022-04-21 $55.62 $56.39 $54.14 $54.17 $53.46 427,138
2022-04-20 $54.19 $55.24 $53.59 $55.09 $54.37 566,632
2022-04-19 $54.57 $54.99 $53.75 $53.88 $53.18 523,291
2022-04-18 $54.84 $56.04 $54.10 $54.43 $53.72 335,308
2022-04-14 $55.42 $56.30 $54.81 $55.25 $54.53 446,581
2022-04-13 $54.68 $55.90 $54.68 $55.71 $54.98 198,806
2022-04-12 $55.08 $56.16 $54.20 $54.71 $54.00 192,405
2022-04-11 $54.93 $55.40 $54.27 $54.74 $54.03 184,157
2022-04-08 $55.06 $55.43 $54.49 $54.94 $54.22 165,286
2022-04-07 $54.93 $55.14 $53.74 $55.02 $54.30 260,171
2022-04-06 $53.97 $55.25 $53.69 $54.78 $54.07 165,240
2022-04-05 $55.90 $56.15 $53.85 $53.94 $53.24 255,250
2022-04-04 $57.25 $57.25 $55.40 $55.79 $55.06 209,775
2022-04-01 $56.70 $57.36 $56.31 $57.30 $56.55 228,340
2022-03-31 $56.87 $57.59 $56.39 $56.54 $55.80 223,684
2022-03-30 $55.95 $56.91 $55.90 $56.74 $56.00 313,045
2022-03-29 $54.99 $55.80 $54.47 $55.80 $55.07 220,209
2022-03-28 $54.83 $55.13 $54.30 $54.62 $53.91 166,792
2022-03-25 $54.10 $55.11 $54.10 $55.08 $54.36 286,952
2022-03-24 $54.52 $54.77 $53.97 $54.19 $53.48 175,368
2022-03-23 $53.51 $55.03 $53.39 $54.51 $53.80 233,757
2022-03-22 $54.45 $55.06 $53.55 $53.62 $52.92 211,041
2022-03-21 $53.90 $55.00 $53.50 $54.18 $53.47 191,536
2022-03-18 $54.39 $54.56 $53.04 $54.13 $53.42 913,149
2022-03-17 $52.72 $54.42 $52.35 $54.28 $53.57 279,784
2022-03-16 $52.60 $53.49 $52.11 $53.15 $52.46 183,016
2022-03-15 $51.98 $53.05 $51.24 $52.57 $51.88 216,566
2022-03-14 $53.63 $53.68 $51.82 $51.97 $51.29 213,592
2022-03-11 $53.29 $53.61 $52.33 $53.07 $52.38 212,242
2022-03-10 $51.84 $53.27 $51.42 $53.03 $52.34 335,570
2022-03-09 $53.73 $53.77 $52.18 $52.33 $51.65 268,098
2022-03-08 $54.02 $54.36 $52.96 $53.00 $52.31 336,325
2022-03-07 $52.25 $55.12 $52.25 $53.95 $53.25 422,033
2022-03-04 $50.96 $52.43 $50.69 $52.31 $51.63 330,912
2022-03-03 $52.04 $52.49 $50.71 $51.52 $50.85 316,790
2022-03-02 $53.00 $53.05 $51.74 $51.82 $51.14 374,184
2022-03-01 $53.07 $53.10 $51.91 $52.66 $51.97 412,902
2022-02-28 $52.28 $53.79 $52.28 $53.44 $52.74 404,184
2022-02-25 $51.94 $53.47 $51.82 $53.47 $52.77 386,516
2022-02-24 $51.01 $51.65 $49.90 $51.53 $50.86 388,835
2022-02-23 $52.04 $52.51 $51.63 $51.99 $51.31 530,908
2022-02-22 $50.35 $51.83 $50.12 $51.48 $50.81 337,731
2022-02-18 $48.50 $50.50 $48.27 $50.47 $49.81 380,269
2022-02-17 $49.93 $50.11 $48.30 $48.84 $48.20 579,584
2022-02-16 $50.27 $50.87 $49.57 $50.24 $49.58 450,910
2022-02-15 $50.29 $50.83 $49.52 $50.45 $49.79 437,244
2022-02-14 $51.36 $51.50 $49.74 $50.28 $49.62 396,178
2022-02-11 $52.11 $52.71 $50.50 $51.12 $50.45 719,421
2022-02-10 $53.23 $53.80 $51.79 $52.26 $51.27 344,488
2022-02-09 $54.40 $55.15 $53.32 $53.57 $52.55 357,632
2022-02-08 $52.85 $54.72 $52.37 $54.44 $53.41 456,924
2022-02-07 $52.50 $52.80 $51.80 $52.51 $51.51 297,557
2022-02-04 $53.24 $53.66 $52.25 $52.69 $51.69 295,285
2022-02-03 $53.06 $53.84 $52.55 $53.24 $52.23 529,650
2022-02-02 $52.20 $53.61 $52.11 $52.95 $51.94 739,853
2022-02-01 $53.00 $53.37 $50.50 $52.70 $51.70 1,979,352
2022-01-31 $58.48 $59.99 $57.93 $59.98 $58.84 316,863
2022-01-28 $58.15 $59.01 $57.39 $59.00 $57.88 203,096
2022-01-27 $59.98 $60.95 $58.21 $58.28 $57.17 267,285
2022-01-26 $60.58 $61.21 $58.93 $59.65 $58.52 257,550
2022-01-25 $59.94 $60.86 $58.43 $60.46 $59.31 213,393
2022-01-24 $58.06 $60.44 $58.01 $60.22 $59.08 301,379
2022-01-21 $58.89 $59.28 $58.34 $58.60 $57.49 298,082
2022-01-20 $62.80 $62.80 $59.37 $59.41 $58.28 431,960
2022-01-19 $63.28 $63.71 $61.91 $62.66 $61.47 266,529
2022-01-18 $63.95 $63.95 $62.61 $63.12 $61.92 218,039
2022-01-14 $62.16 $64.09 $61.60 $64.00 $62.78 301,025
2022-01-13 $62.48 $64.36 $62.10 $62.91 $61.71 633,429
2022-01-12 $62.00 $62.91 $61.58 $62.35 $61.17 388,478
2022-01-11 $61.63 $62.42 $60.57 $62.29 $61.11 263,547
2022-01-10 $63.47 $63.66 $60.77 $60.98 $59.82 471,469
2022-01-07 $60.64 $63.04 $60.55 $62.97 $61.77 382,314
2022-01-06 $60.66 $61.18 $59.72 $60.49 $59.34 265,390
2022-01-05 $60.61 $61.22 $59.58 $59.60 $58.47 561,641
2022-01-04 $59.62 $61.36 $59.31 $60.35 $59.20 472,075
2022-01-03 $59.01 $60.99 $58.87 $59.80 $58.66 326,782
2021-12-31 $58.36 $59.94 $58.36 $58.79 $57.67 305,799
2021-12-30 $58.49 $59.14 $58.30 $58.40 $57.29 284,943
2021-12-29 $57.20 $58.81 $56.86 $58.29 $57.18 295,480
2021-12-28 $56.36 $57.65 $56.36 $56.84 $55.76 235,977
2021-12-27 $56.45 $56.89 $55.33 $56.47 $55.40 175,116
2021-12-23 $54.89 $56.47 $54.47 $56.28 $55.21 375,959
2021-12-22 $54.57 $55.20 $54.49 $54.80 $53.76 207,180
2021-12-21 $52.61 $54.66 $52.61 $54.63 $53.59 239,872
2021-12-20 $52.72 $53.01 $51.39 $52.50 $51.50 250,847
2021-12-17 $54.38 $54.50 $53.20 $53.59 $52.57 712,401
2021-12-16 $55.47 $55.64 $54.28 $54.32 $53.29 298,625
2021-12-15 $54.54 $55.68 $53.95 $55.21 $54.16 208,599
2021-12-14 $53.86 $55.26 $53.86 $54.60 $53.56 332,729
2021-12-13 $52.45 $53.99 $52.36 $53.73 $52.71 346,838
2021-12-10 $53.63 $53.93 $52.49 $52.74 $51.74 208,581
2021-12-09 $53.77 $54.25 $52.67 $53.49 $52.47 274,807
2021-12-08 $54.72 $54.84 $54.18 $54.23 $53.20 263,741
2021-12-07 $56.00 $56.06 $54.15 $54.58 $53.54 235,253
2021-12-06 $54.00 $55.88 $53.35 $55.58 $54.52 328,710
2021-12-03 $54.53 $54.77 $52.90 $53.94 $52.92 390,890
2021-12-02 $53.89 $55.07 $53.18 $54.53 $53.49 318,175
2021-12-01 $56.13 $56.13 $53.57 $53.57 $52.55 348,858
2021-11-30 $56.33 $56.33 $54.89 $55.32 $54.27 558,544
2021-11-29 $58.83 $58.83 $56.41 $56.79 $55.71 416,770
2021-11-26 $56.86 $58.69 $56.76 $58.31 $57.20 176,428
2021-11-24 $59.15 $59.15 $57.85 $58.62 $57.51 212,246
2021-11-23 $59.17 $59.69 $59.04 $59.30 $58.17 210,406
2021-11-22 $58.61 $59.93 $58.19 $59.24 $58.11 158,374
2021-11-19 $58.48 $59.31 $57.90 $58.02 $56.92 630,225
2021-11-18 $59.63 $59.73 $58.42 $59.26 $58.13 252,195
2021-11-17 $59.94 $60.17 $58.74 $59.46 $58.33 384,927
2021-11-16 $60.39 $60.96 $59.76 $60.01 $58.87 358,174
2021-11-15 $61.51 $61.65 $60.10 $60.48 $59.33 167,055
2021-11-12 $60.63 $61.43 $60.01 $61.34 $60.17 146,967
2021-11-11 $61.23 $61.52 $60.18 $60.93 $59.47 174,076
2021-11-10 $61.42 $61.89 $61.10 $61.37 $59.90 172,933
2021-11-09 $62.68 $62.70 $61.53 $61.75 $60.27 152,053
2021-11-08 $63.74 $64.01 $62.56 $62.97 $61.46 262,698
2021-11-05 $62.76 $63.91 $62.60 $63.76 $62.23 183,558
2021-11-04 $64.90 $64.90 $62.12 $62.34 $60.85 315,407
2021-11-03 $63.78 $65.06 $63.24 $64.84 $63.29 283,764
2021-11-02 $63.81 $64.31 $63.12 $64.02 $62.49 343,647
2021-11-01 $61.89 $64.15 $59.65 $63.96 $62.43 829,707
2021-10-29 $69.62 $69.62 $62.82 $63.48 $61.96 1,155,258
2021-10-28 $69.11 $70.65 $69.03 $70.56 $68.87 241,204
2021-10-27 $69.35 $70.28 $68.34 $68.95 $67.30 322,928
2021-10-26 $68.94 $69.59 $68.51 $69.20 $67.54 141,316
2021-10-25 $68.51 $68.89 $67.96 $68.61 $66.97 176,157
2021-10-22 $67.00 $68.41 $66.83 $68.36 $66.72 226,411
2021-10-21 $64.95 $67.00 $64.76 $66.98 $65.38 213,342
2021-10-20 $64.80 $65.53 $64.38 $65.35 $63.79 110,324
2021-10-19 $64.30 $65.64 $64.30 $64.80 $63.25 214,250
2021-10-18 $65.69 $65.71 $65.04 $65.25 $63.69 148,039
2021-10-15 $67.06 $67.33 $66.11 $66.14 $64.56 181,193
2021-10-14 $66.48 $67.42 $65.54 $66.75 $65.15 176,817
2021-10-13 $66.35 $66.44 $64.92 $66.17 $64.59 215,898
2021-10-12 $65.66 $66.39 $65.29 $66.27 $64.68 181,582
2021-10-11 $67.17 $67.94 $65.89 $65.89 $64.31 173,572
2021-10-08 $68.09 $68.19 $67.00 $67.02 $65.42 256,730
2021-10-07 $68.47 $69.37 $68.34 $68.40 $66.76 146,214
2021-10-06 $67.68 $68.67 $66.61 $68.15 $66.52 174,484
2021-10-05 $67.75 $68.65 $67.44 $68.33 $66.69 471,456
2021-10-04 $68.30 $68.97 $67.78 $67.84 $66.22 218,660
2021-10-01 $67.11 $68.48 $66.10 $68.24 $66.61 140,020
2021-09-30 $68.08 $68.21 $66.78 $66.79 $65.19 98,398
2021-09-29 $67.12 $68.07 $66.65 $67.78 $66.16 99,525
2021-09-28 $67.88 $68.49 $66.87 $67.10 $65.49 119,216
2021-09-27 $67.78 $68.84 $67.78 $68.21 $66.58 140,810
2021-09-24 $67.00 $67.75 $66.44 $67.31 $65.70 145,528
2021-09-23 $67.38 $68.39 $67.18 $67.44 $65.83 229,946
2021-09-22 $66.96 $67.42 $66.28 $67.23 $65.62 165,565
2021-09-21 $66.14 $66.76 $65.58 $66.37 $64.78 263,134
2021-09-20 $64.04 $65.57 $63.37 $65.51 $63.94 247,320
2021-09-17 $65.71 $65.81 $64.46 $65.07 $63.51 882,307
2021-09-16 $66.74 $66.87 $64.90 $65.50 $63.93 198,408
2021-09-15 $66.67 $68.03 $66.51 $66.66 $65.06 283,158
2021-09-14 $67.23 $67.23 $65.94 $66.84 $65.24 230,995
2021-09-13 $65.71 $67.10 $65.66 $66.93 $65.33 198,765
2021-09-10 $65.96 $65.96 $64.53 $64.82 $63.27 159,432
2021-09-09 $67.23 $67.23 $65.85 $65.93 $64.35 262,092
2021-09-08 $68.05 $68.88 $67.11 $67.52 $65.90 172,676
2021-09-07 $68.42 $68.80 $68.05 $68.49 $66.85 205,741
2021-09-03 $68.09 $68.61 $67.92 $68.61 $66.97 141,943
2021-09-02 $68.10 $68.41 $67.65 $68.37 $66.73 211,473
2021-09-01 $68.94 $69.21 $68.04 $68.15 $66.52 148,645
2021-08-31 $68.14 $68.85 $67.90 $68.60 $66.96 188,824
2021-08-30 $70.12 $70.20 $68.11 $68.17 $66.54 157,872
2021-08-27 $68.86 $70.44 $68.40 $70.24 $68.56 194,540
2021-08-26 $68.35 $68.97 $67.79 $68.48 $66.84 155,583
2021-08-25 $68.60 $68.81 $67.95 $68.01 $66.38 211,218
2021-08-24 $68.42 $69.03 $68.39 $68.53 $66.89 157,515
2021-08-23 $68.52 $68.70 $67.68 $68.42 $66.78 146,148
2021-08-20 $66.47 $68.26 $66.17 $68.01 $66.38 331,161
2021-08-19 $68.41 $69.07 $66.07 $66.63 $65.04 499,805
2021-08-18 $67.15 $69.12 $66.68 $68.68 $67.04 357,353
2021-08-17 $65.74 $67.27 $65.71 $67.18 $65.57 302,243
2021-08-16 $66.66 $67.18 $66.11 $66.40 $64.81 286,751
2021-08-13 $66.54 $67.21 $66.25 $66.77 $65.17 263,820
2021-08-12 $67.00 $67.49 $66.50 $67.03 $65.12 179,353
2021-08-11 $69.05 $69.82 $66.57 $66.89 $64.99 488,990
2021-08-10 $67.60 $69.76 $67.53 $68.53 $66.58 458,606
2021-08-09 $65.84 $68.14 $65.73 $67.78 $65.85 540,644
2021-08-06 $63.94 $65.86 $63.51 $65.75 $63.88 438,710
2021-08-05 $61.93 $63.08 $60.94 $63.06 $61.27 348,030
2021-08-04 $62.11 $62.32 $61.32 $61.65 $59.90 439,678
2021-08-03 $63.38 $63.49 $62.17 $62.73 $60.95 312,270
2021-08-02 $66.16 $66.47 $62.99 $63.32 $61.52 738,966
2021-07-30 $60.01 $66.09 $60.00 $66.01 $64.13 865,029
2021-07-29 $68.39 $69.00 $67.77 $68.48 $66.53 164,557
2021-07-28 $68.34 $68.62 $66.94 $67.70 $65.77 135,343
2021-07-27 $67.95 $68.63 $67.63 $68.08 $66.14 105,737
2021-07-26 $68.09 $68.75 $68.01 $68.43 $66.48 123,753
2021-07-23 $68.82 $68.82 $68.02 $68.39 $66.44 144,957
2021-07-22 $69.19 $69.31 $67.91 $68.23 $66.29 177,322
2021-07-21 $69.63 $70.44 $69.36 $69.53 $67.55 179,536
2021-07-20 $67.63 $69.78 $67.33 $68.90 $66.94 373,672
2021-07-19 $68.35 $68.35 $66.75 $67.49 $65.57 309,471
2021-07-16 $70.73 $70.78 $69.87 $70.11 $68.12 215,843
2021-07-15 $69.24 $70.31 $69.01 $70.15 $68.15 198,548
2021-07-14 $70.44 $70.92 $69.52 $69.95 $67.96 106,632
2021-07-13 $70.91 $71.46 $70.19 $70.22 $68.22 132,810
2021-07-12 $70.48 $71.66 $70.44 $71.61 $69.57 187,971
2021-07-09 $70.70 $71.17 $70.39 $71.02 $69.00 202,365
2021-07-08 $70.60 $70.75 $69.51 $69.87 $67.88 144,148
2021-07-07 $71.13 $71.85 $70.69 $71.53 $69.50 140,997
2021-07-06 $72.95 $73.08 $71.34 $71.60 $69.56 299,118
2021-07-02 $74.72 $74.72 $73.10 $73.22 $71.14 145,721
2021-07-01 $74.31 $75.16 $74.21 $74.68 $72.56 216,098
2021-06-30 $73.56 $74.34 $73.46 $73.90 $71.80 259,220
2021-06-29 $74.04 $74.82 $73.68 $73.77 $71.67 272,165
2021-06-28 $72.54 $74.13 $72.29 $73.76 $71.66 288,472
2021-06-25 $72.95 $74.25 $72.91 $73.91 $71.81 445,073
2021-06-24 $71.89 $72.79 $71.25 $72.63 $70.56 243,755
2021-06-23 $71.63 $72.54 $71.51 $71.60 $69.56 175,414
2021-06-22 $71.48 $72.20 $71.28 $71.61 $69.57 234,335
2021-06-21 $70.28 $71.77 $70.08 $71.48 $69.45 343,974
2021-06-18 $70.25 $70.57 $69.54 $69.65 $67.67 651,184
2021-06-17 $72.35 $73.07 $70.44 $71.07 $69.05 278,516
2021-06-16 $73.31 $73.85 $72.16 $72.39 $70.33 237,099
2021-06-15 $72.56 $74.13 $72.15 $73.42 $71.33 294,710
2021-06-14 $72.54 $72.66 $72.05 $72.40 $70.34 266,945
2021-06-11 $72.33 $72.68 $72.19 $72.53 $70.47 193,505
2021-06-10 $71.87 $72.57 $71.52 $72.11 $70.06 184,095
2021-06-09 $72.34 $72.64 $71.24 $71.38 $69.35 233,934
2021-06-08 $72.00 $72.70 $71.07 $72.38 $70.32 255,991
2021-06-07 $73.54 $73.81 $71.96 $72.13 $70.08 223,427
2021-06-04 $73.00 $73.65 $72.18 $73.65 $71.56 483,519
2021-06-03 $72.75 $73.69 $72.48 $72.99 $70.91 258,550
2021-06-02 $74.51 $74.51 $73.10 $73.16 $71.08 330,182
2021-06-01 $75.35 $75.55 $74.10 $74.25 $72.14 274,520
2021-05-28 $74.50 $75.08 $74.06 $74.87 $72.74 388,612
2021-05-27 $74.71 $74.88 $73.79 $74.45 $72.33 471,246
2021-05-26 $74.63 $75.30 $74.28 $74.34 $72.23 198,502
2021-05-25 $75.45 $76.18 $74.42 $74.56 $72.44 399,592
2021-05-24 $76.24 $76.35 $75.37 $75.49 $73.34 185,584
2021-05-21 $76.95 $77.48 $76.02 $76.17 $74.00 168,364
2021-05-20 $76.69 $77.02 $76.05 $76.72 $74.54 196,500
2021-05-19 $76.16 $76.76 $75.32 $76.75 $74.57 243,309
2021-05-18 $77.11 $77.63 $76.51 $77.09 $74.90 184,774
2021-05-17 $77.21 $77.82 $77.07 $77.42 $75.22 121,318
2021-05-14 $77.75 $78.10 $77.36 $77.80 $75.59 278,061
2021-05-13 $76.78 $78.01 $76.77 $77.77 $75.26 323,997
2021-05-12 $78.04 $79.00 $76.88 $76.99 $74.50 379,864
2021-05-11 $77.21 $78.33 $77.04 $77.96 $75.44 255,070
2021-05-10 $79.76 $80.78 $78.04 $78.11 $75.59 278,283
2021-05-07 $78.96 $79.63 $78.85 $79.48 $76.91 193,341
2021-05-06 $78.37 $79.49 $78.14 $79.46 $76.89 215,894
2021-05-05 $79.28 $79.90 $77.04 $77.88 $75.36 404,700
2021-05-04 $78.46 $79.66 $78.27 $79.25 $76.69 245,779
2021-05-03 $78.63 $79.89 $78.20 $78.83 $76.28 457,616
2021-04-30 $82.00 $82.00 $77.71 $78.06 $75.54 494,302
2021-04-29 $82.19 $83.98 $82.19 $83.40 $80.71 208,279
2021-04-28 $82.70 $82.89 $81.66 $81.90 $79.25 157,512
2021-04-27 $82.53 $83.50 $82.22 $82.68 $80.01 176,080
2021-04-26 $83.46 $83.83 $82.72 $82.80 $80.13 119,827
2021-04-23 $82.06 $83.69 $82.06 $83.30 $80.61 194,739
2021-04-22 $82.72 $83.06 $81.94 $82.05 $79.40 152,387
2021-04-21 $82.17 $83.49 $82.17 $83.05 $80.37 134,362
2021-04-20 $82.12 $83.27 $81.64 $82.07 $79.42 204,561
2021-04-19 $83.09 $83.17 $82.27 $82.71 $80.04 220,749
2021-04-16 $83.48 $83.48 $82.46 $82.85 $80.17 171,693
2021-04-15 $83.42 $83.50 $82.45 $83.02 $80.34 145,461
2021-04-14 $80.96 $83.28 $80.83 $83.12 $80.44 193,536
2021-04-13 $80.61 $81.47 $80.57 $81.05 $78.43 199,605
2021-04-12 $80.91 $81.63 $80.47 $81.07 $78.45 251,153
2021-04-09 $80.78 $81.53 $80.40 $80.77 $78.16 183,164
2021-04-08 $80.57 $81.46 $80.33 $80.58 $77.98 214,939
2021-04-07 $81.74 $82.00 $80.37 $80.83 $78.22 179,734
2021-04-06 $81.58 $82.77 $81.49 $81.77 $79.13 186,983
2021-04-05 $81.58 $82.92 $81.04 $81.58 $78.95 275,794
2021-04-01 $79.36 $81.15 $79.36 $81.14 $78.52 273,229
2021-03-31 $81.32 $81.82 $79.62 $79.72 $77.15 236,847
2021-03-30 $81.74 $82.23 $80.99 $81.57 $78.94 177,098
2021-03-29 $80.08 $81.77 $79.49 $81.25 $78.63 239,242
2021-03-26 $81.34 $81.34 $80.03 $80.84 $78.23 189,563
2021-03-25 $79.19 $80.90 $78.57 $80.54 $77.94 255,013
2021-03-24 $79.95 $81.02 $79.16 $79.21 $76.65 258,948
2021-03-23 $79.94 $80.85 $78.98 $79.13 $76.57 207,623
2021-03-22 $80.73 $81.64 $80.38 $80.75 $78.14 360,432
2021-03-19 $82.31 $82.99 $81.39 $81.45 $78.82 609,876
2021-03-18 $82.25 $83.75 $81.97 $82.06 $79.41 219,496
2021-03-17 $81.82 $82.67 $81.42 $81.79 $79.15 186,383
2021-03-16 $81.25 $82.24 $80.70 $81.90 $79.25 185,402
2021-03-15 $80.85 $82.03 $79.99 $81.80 $79.16 336,688
2021-03-12 $81.46 $81.67 $80.09 $80.29 $77.70 298,912
2021-03-11 $81.25 $81.92 $80.29 $80.88 $78.27 178,787
2021-03-10 $80.19 $81.72 $79.54 $81.31 $78.68 174,914
2021-03-09 $80.36 $81.01 $78.65 $80.13 $77.54 179,980
2021-03-08 $79.49 $81.59 $79.04 $80.21 $77.62 192,882
2021-03-05 $77.22 $78.92 $76.26 $78.78 $76.24 339,170
2021-03-04 $77.57 $78.08 $75.68 $76.36 $73.89 283,357
2021-03-03 $76.73 $78.26 $76.25 $77.56 $75.06 279,210
2021-03-02 $77.74 $77.85 $76.71 $76.84 $74.36 172,701
2021-03-01 $76.64 $77.58 $76.48 $77.37 $74.87 275,858
2021-02-26 $75.48 $76.13 $74.60 $75.62 $73.18 292,272
2021-02-25 $78.14 $78.26 $75.36 $75.55 $73.11 230,621
2021-02-24 $78.19 $79.11 $77.63 $77.86 $75.35 368,831
2021-02-23 $77.64 $78.35 $76.00 $78.14 $75.62 290,455
2021-02-22 $73.49 $77.33 $73.49 $77.08 $74.59 322,472
2021-02-19 $74.44 $75.15 $73.54 $74.24 $71.84 1,117,308
2021-02-18 $74.73 $75.06 $73.47 $74.22 $71.82 267,742
2021-02-17 $73.94 $75.11 $73.57 $75.00 $72.58 223,684
2021-02-16 $76.26 $76.26 $73.85 $74.19 $71.79 335,041
2021-02-12 $76.00 $76.80 $75.48 $75.97 $73.52 221,505
2021-02-11 $75.20 $76.31 $75.08 $76.09 $73.33 280,423
2021-02-10 $74.92 $75.47 $73.87 $75.11 $72.39 410,832
2021-02-09 $73.15 $75.20 $72.66 $74.55 $71.85 420,015
2021-02-08 $71.97 $72.25 $70.46 $72.08 $69.47 192,629
2021-02-05 $70.14 $72.46 $70.12 $71.69 $69.09 336,686
2021-02-04 $69.52 $70.64 $68.56 $69.52 $67.00 239,856
2021-02-03 $69.52 $70.57 $68.48 $69.21 $66.70 320,282
2021-02-02 $73.02 $73.02 $66.91 $69.74 $67.21 614,818
2021-02-01 $70.79 $72.70 $69.81 $72.54 $69.91 362,820
2021-01-29 $71.32 $71.65 $69.89 $70.35 $67.80 267,086
2021-01-28 $72.00 $72.58 $71.13 $71.64 $69.04 200,893
2021-01-27 $73.40 $73.58 $70.65 $71.53 $68.94 226,265
2021-01-26 $75.39 $75.39 $74.03 $74.10 $71.42 169,084
2021-01-25 $74.12 $75.06 $73.71 $74.97 $72.25 249,502
2021-01-22 $74.74 $75.66 $74.35 $74.53 $71.83 174,229
2021-01-21 $77.49 $78.23 $75.31 $75.40 $72.67 183,699
2021-01-20 $78.23 $78.23 $77.07 $77.30 $74.50 359,811
2021-01-19 $77.94 $78.35 $76.69 $77.96 $75.14 253,533
2021-01-15 $76.49 $77.77 $76.08 $77.22 $74.42 280,324
2021-01-14 $78.16 $78.28 $76.45 $76.96 $74.17 311,501
2021-01-13 $78.80 $79.55 $77.31 $77.46 $74.65 192,361
2021-01-12 $78.74 $80.51 $78.22 $79.00 $76.14 103,117
2021-01-11 $79.04 $79.68 $78.35 $78.48 $75.64 99,739
2021-01-08 $79.97 $80.74 $78.25 $79.56 $76.68 167,943
2021-01-07 $81.00 $81.00 $79.44 $79.57 $76.69 310,627
2021-01-06 $78.33 $81.91 $78.29 $81.26 $78.32 309,775
2021-01-05 $76.05 $78.30 $75.76 $77.44 $74.63 168,195
2021-01-04 $77.11 $77.11 $74.73 $75.74 $73.00 157,033
2020-12-31 $76.22 $77.31 $75.59 $76.83 $74.05 117,960
2020-12-30 $76.62 $77.40 $76.11 $76.46 $73.69 97,262
2020-12-29 $77.40 $77.40 $75.64 $76.26 $73.50 71,978
2020-12-28 $77.51 $78.18 $76.76 $77.11 $74.32 72,137
2020-12-24 $77.64 $77.87 $76.57 $77.15 $74.35 45,831
2020-12-23 $76.94 $78.31 $76.74 $77.23 $74.43 112,987
2020-12-22 $76.32 $76.85 $75.60 $76.55 $73.78 188,913
2020-12-21 $76.58 $76.78 $75.29 $76.35 $73.58 159,852
2020-12-18 $77.71 $78.53 $76.04 $76.68 $73.90 554,862
2020-12-17 $78.40 $79.56 $76.86 $77.34 $74.54 259,088
2020-12-16 $78.98 $79.32 $78.11 $78.34 $75.50 176,031
2020-12-15 $77.62 $78.82 $77.50 $78.80 $75.95 146,851
2020-12-14 $78.83 $79.17 $76.39 $76.85 $74.07 217,557
2020-12-11 $77.96 $79.64 $77.55 $77.79 $74.97 204,115
2020-12-10 $78.21 $78.95 $77.55 $78.62 $75.77 112,369
2020-12-09 $78.00 $78.95 $77.81 $78.80 $75.95 148,150
2020-12-08 $75.94 $77.91 $75.94 $77.84 $75.02 147,467
2020-12-07 $77.02 $77.50 $75.80 $76.64 $73.86 216,255
2020-12-04 $77.00 $77.41 $76.04 $77.34 $74.54 113,541
2020-12-03 $76.22 $76.88 $75.42 $76.21 $73.45 179,837
2020-12-02 $75.10 $76.67 $74.71 $76.46 $73.69 164,532
2020-12-01 $76.41 $76.81 $74.74 $75.47 $72.74 195,316
2020-11-30 $77.32 $77.89 $74.93 $74.95 $72.23 254,610
2020-11-27 $77.29 $78.07 $77.03 $77.79 $74.97 73,515
2020-11-25 $77.73 $77.77 $76.31 $77.48 $74.67 143,524
2020-11-24 $77.02 $78.46 $76.44 $77.81 $74.99 219,854
2020-11-23 $74.90 $76.37 $74.03 $76.01 $73.26 172,216
2020-11-20 $71.87 $73.87 $71.48 $73.81 $71.14 247,726
2020-11-19 $71.90 $72.33 $71.19 $72.07 $69.46 228,880
2020-11-18 $72.40 $73.11 $71.92 $72.17 $69.56 178,838
2020-11-17 $72.23 $72.75 $71.13 $72.15 $69.54 169,771
2020-11-16 $71.53 $72.94 $71.19 $72.93 $70.29 238,707
2020-11-13 $69.05 $70.55 $68.91 $70.07 $67.53 167,287
2020-11-12 $68.63 $68.93 $67.34 $68.51 $65.75 184,103
2020-11-11 $69.75 $70.12 $68.53 $69.19 $66.40 203,547
2020-11-10 $67.04 $70.09 $66.20 $69.55 $66.74 242,701
2020-11-09 $69.93 $70.63 $66.44 $66.49 $63.81 254,579
2020-11-06 $64.85 $65.16 $64.10 $64.83 $62.21 153,180
2020-11-05 $63.80 $64.86 $63.35 $64.19 $61.60 158,206
2020-11-04 $63.48 $65.08 $62.67 $63.52 $60.96 224,791
2020-11-03 $66.49 $66.97 $64.20 $64.96 $62.34 542,447
2020-11-02 $62.63 $64.39 $62.44 $64.25 $61.66 257,031
2020-10-30 $62.20 $63.03 $61.07 $61.66 $59.17 177,638
2020-10-29 $62.00 $62.93 $60.89 $62.47 $59.95 190,462
2020-10-28 $62.04 $63.10 $61.28 $62.13 $59.62 161,133
2020-10-27 $65.20 $65.20 $62.83 $63.21 $60.66 169,265
2020-10-26 $65.87 $65.93 $64.65 $65.20 $62.57 156,965
2020-10-23 $65.83 $67.00 $65.71 $66.79 $64.10 188,377
2020-10-22 $64.73 $66.36 $64.61 $65.61 $62.96 172,274
2020-10-21 $64.08 $65.35 $63.98 $65.05 $62.43 280,671
2020-10-20 $64.56 $64.63 $63.33 $64.17 $61.58 314,098
2020-10-19 $65.69 $66.13 $63.73 $63.90 $61.32 169,930
2020-10-16 $65.61 $66.37 $64.82 $65.53 $62.89 169,345
2020-10-15 $64.84 $65.82 $64.71 $65.76 $63.11 204,451
2020-10-14 $66.43 $67.10 $65.19 $65.32 $62.69 198,941
2020-10-13 $68.27 $68.44 $65.95 $66.33 $63.65 200,367
2020-10-12 $66.49 $68.53 $66.49 $68.31 $65.55 376,015
2020-10-09 $66.90 $67.72 $66.44 $66.56 $63.88 296,856
2020-10-08 $67.30 $67.90 $66.72 $66.92 $64.22 128,520
2020-10-07 $67.97 $68.67 $66.97 $67.02 $64.32 154,580
2020-10-06 $68.46 $69.08 $67.02 $67.50 $64.78 192,199
2020-10-05 $67.90 $68.74 $67.52 $68.10 $65.35 201,690
2020-10-02 $65.41 $67.63 $65.41 $66.99 $64.29 129,261
2020-10-01 $66.56 $67.53 $65.84 $66.36 $63.68 133,711
2020-09-30 $67.19 $67.74 $66.10 $66.83 $64.13 276,275
2020-09-29 $67.87 $68.16 $66.00 $67.00 $64.30 123,521
2020-09-28 $68.17 $68.78 $67.85 $68.14 $65.39 153,837
2020-09-25 $64.64 $67.52 $64.49 $67.11 $64.40 266,612
2020-09-24 $65.34 $66.39 $64.21 $65.25 $62.62 219,611
2020-09-23 $68.15 $68.15 $65.06 $65.11 $62.48 223,541
2020-09-22 $68.02 $69.35 $67.76 $68.14 $65.39 254,426
2020-09-21 $67.91 $69.26 $66.82 $68.05 $65.30 321,642
2020-09-18 $70.60 $71.02 $69.51 $69.77 $66.96 633,208
2020-09-17 $68.95 $71.04 $68.54 $70.50 $67.66 642,271
2020-09-16 $69.56 $70.65 $69.05 $69.69 $66.88 253,907
2020-09-15 $71.83 $72.10 $69.18 $69.29 $66.49 189,247
2020-09-14 $72.46 $72.93 $71.25 $71.31 $68.43 237,413
2020-09-11 $72.57 $72.71 $71.86 $72.12 $69.21 230,372
2020-09-10 $74.02 $74.52 $72.54 $72.57 $69.64 196,601
2020-09-09 $73.58 $74.86 $73.08 $74.16 $71.17 184,427
2020-09-08 $75.36 $75.36 $71.81 $72.91 $69.97 278,817
2020-09-04 $77.86 $77.86 $75.19 $75.86 $72.80 122,137
2020-09-03 $78.55 $79.33 $76.09 $76.43 $73.35 131,267
2020-09-02 $77.34 $78.25 $77.27 $77.85 $74.71 148,620
2020-09-01 $77.37 $78.00 $77.00 $77.83 $74.69 122,529
2020-08-31 $77.82 $78.26 $77.42 $77.66 $74.53 197,981
2020-08-28 $79.24 $79.24 $77.76 $77.94 $74.80 169,830
2020-08-27 $77.85 $79.47 $77.84 $78.59 $75.42 115,155
2020-08-26 $78.21 $78.40 $77.25 $77.74 $74.60 151,382
2020-08-25 $79.22 $79.74 $77.98 $78.21 $75.06 108,422
2020-08-24 $78.06 $78.90 $77.57 $78.64 $75.47 119,176
2020-08-21 $78.56 $78.91 $77.34 $77.40 $74.28 163,526
2020-08-20 $79.65 $80.45 $78.79 $78.89 $75.71 156,244
2020-08-19 $81.52 $81.59 $80.30 $80.83 $77.57 173,697
2020-08-18 $81.08 $81.63 $80.50 $80.90 $77.64 159,646
2020-08-17 $81.96 $81.96 $80.76 $81.02 $77.75 135,385
2020-08-14 $80.94 $82.10 $80.94 $81.61 $78.32 162,275
2020-08-13 $81.41 $82.21 $80.75 $81.50 $77.93 163,168
2020-08-12 $82.36 $82.65 $80.96 $81.47 $77.90 173,391
2020-08-11 $85.52 $85.52 $80.87 $81.12 $77.56 397,081
2020-08-10 $84.85 $85.70 $83.61 $83.92 $80.24 218,091
2020-08-07 $83.00 $84.91 $82.91 $84.85 $81.13 155,466
2020-08-06 $82.50 $83.45 $81.85 $83.26 $79.61 252,248
2020-08-05 $81.18 $82.82 $80.76 $81.40 $77.83 329,885
2020-08-04 $79.92 $81.62 $78.28 $81.51 $77.94 292,549
2020-08-03 $78.95 $81.27 $78.50 $80.34 $76.82 362,882
2020-07-31 $77.46 $79.02 $77.33 $78.52 $75.08 269,666
2020-07-30 $77.11 $78.08 $76.38 $77.48 $74.08 141,322
2020-07-29 $76.85 $78.94 $76.76 $78.67 $75.22 140,266
2020-07-28 $77.11 $77.62 $76.76 $76.81 $73.44 133,268
2020-07-27 $77.96 $78.10 $77.05 $77.49 $74.09 126,911
2020-07-24 $79.56 $79.56 $78.31 $78.46 $75.02 200,093
2020-07-23 $78.50 $79.96 $78.50 $79.46 $75.98 256,414
2020-07-22 $78.14 $78.91 $78.14 $78.82 $75.36 136,421
2020-07-21 $77.49 $79.38 $77.49 $78.54 $75.10 302,007
2020-07-20 $78.19 $78.39 $77.37 $77.47 $74.07 218,868
2020-07-17 $78.58 $79.21 $77.71 $78.62 $75.17 206,418
2020-07-16 $78.36 $80.00 $77.92 $78.29 $74.86 317,356
2020-07-15 $78.41 $79.01 $77.32 $78.73 $75.28 336,871
2020-07-14 $75.02 $77.01 $74.89 $76.88 $73.51 216,952
2020-07-13 $76.45 $77.54 $74.73 $75.02 $71.73 293,402
2020-07-10 $73.36 $76.34 $72.91 $76.23 $72.89 265,266
2020-07-09 $76.23 $76.68 $73.10 $73.14 $69.93 303,411
2020-07-08 $72.86 $76.31 $72.86 $76.17 $72.83 548,454
2020-07-07 $72.39 $74.43 $72.26 $72.86 $69.66 405,219
2020-07-06 $72.77 $73.60 $72.04 $72.67 $69.48 322,548
2020-07-02 $73.37 $73.74 $71.12 $71.42 $68.29 277,198
2020-07-01 $72.14 $73.03 $71.03 $72.09 $68.93 333,511
2020-06-30 $70.96 $72.73 $70.96 $72.52 $69.34 255,499
2020-06-29 $70.76 $71.75 $69.50 $71.01 $67.90 245,839
2020-06-26 $71.06 $71.27 $69.04 $69.84 $66.78 677,095
2020-06-25 $69.82 $72.03 $69.23 $71.96 $68.80 282,330
2020-06-24 $69.67 $71.15 $68.26 $70.35 $67.26 419,632
2020-06-23 $71.66 $71.88 $69.74 $70.40 $67.31 517,743
2020-06-22 $69.09 $70.76 $68.06 $70.61 $67.51 495,526
2020-06-19 $71.65 $72.02 $69.02 $69.78 $66.72 734,595
2020-06-18 $70.11 $72.17 $69.97 $71.15 $68.03 542,042
2020-06-17 $70.66 $71.36 $69.87 $70.95 $67.84 559,858
2020-06-16 $70.63 $71.05 $69.25 $70.05 $66.98 337,186
2020-06-15 $63.40 $68.14 $63.36 $67.68 $64.71 370,296
2020-06-12 $66.98 $67.63 $63.62 $65.73 $62.85 299,883
2020-06-11 $67.42 $67.44 $64.30 $64.36 $61.54 271,512
2020-06-10 $73.64 $73.64 $69.63 $69.72 $66.66 264,935
2020-06-09 $73.78 $74.92 $73.05 $74.06 $70.81 345,321
2020-06-08 $73.23 $75.67 $72.98 $75.30 $72.00 334,321
2020-06-05 $71.81 $73.77 $71.06 $73.04 $69.84 318,375
2020-06-04 $67.60 $69.24 $66.73 $69.20 $66.17 350,206
2020-06-03 $67.42 $68.73 $67.42 $68.20 $65.21 220,821
2020-06-02 $66.29 $66.97 $65.29 $66.49 $63.57 289,537
2020-06-01 $63.69 $66.17 $63.43 $65.65 $62.77 336,157
2020-05-29 $62.99 $63.97 $62.32 $63.40 $60.62 265,996
2020-05-28 $66.89 $66.89 $63.41 $63.76 $60.96 266,273
2020-05-27 $64.30 $66.15 $63.99 $65.99 $63.10 278,340
2020-05-26 $64.88 $65.39 $61.86 $62.05 $59.33 482,600
2020-05-22 $62.86 $63.00 $61.61 $62.43 $59.69 243,699
2020-05-21 $61.29 $62.74 $61.00 $62.52 $59.78 305,289
2020-05-20 $61.05 $62.35 $60.58 $61.36 $58.67 221,049
2020-05-19 $60.93 $61.83 $60.17 $60.19 $57.55 202,540
2020-05-18 $60.20 $61.37 $59.51 $61.06 $58.38 239,803
2020-05-15 $56.96 $58.54 $56.58 $58.11 $55.56 239,778
2020-05-14 $56.00 $57.90 $54.41 $57.63 $54.82 239,738
2020-05-13 $59.12 $59.12 $56.58 $57.14 $54.35 261,151
2020-05-12 $63.09 $63.57 $59.66 $59.74 $56.83 246,045
2020-05-11 $63.69 $64.19 $62.21 $62.78 $59.72 363,650
2020-05-08 $65.34 $67.00 $61.23 $65.13 $61.95 457,694
2020-05-07 $64.17 $66.03 $63.78 $63.89 $60.77 222,136
2020-05-06 $65.11 $65.16 $62.91 $63.02 $59.95 166,629
2020-05-05 $65.22 $66.50 $64.54 $64.80 $61.64 208,512
2020-05-04 $64.46 $65.32 $62.97 $64.48 $61.34 183,406
2020-05-01 $65.83 $66.62 $64.10 $65.01 $61.84 206,439
2020-04-30 $69.07 $69.07 $67.06 $67.22 $63.94 245,830
2020-04-29 $70.08 $71.41 $69.47 $70.49 $67.05 331,117
2020-04-28 $69.82 $70.33 $67.52 $68.50 $65.16 202,346
2020-04-27 $66.44 $68.58 $66.39 $68.35 $65.02 181,395
2020-04-24 $66.32 $66.32 $64.05 $65.62 $62.42 219,776
2020-04-23 $66.86 $67.63 $65.63 $65.65 $62.45 171,084
2020-04-22 $66.85 $67.87 $65.43 $66.82 $63.56 201,877
2020-04-21 $66.02 $66.68 $65.07 $65.62 $62.42 209,451
2020-04-20 $68.64 $70.05 $67.12 $67.79 $64.48 355,321
2020-04-17 $67.70 $70.62 $67.70 $69.95 $66.54 271,922
2020-04-16 $67.96 $68.74 $65.62 $66.28 $63.05 767,144
2020-04-15 $69.82 $71.47 $67.64 $67.73 $64.43 243,455
2020-04-14 $72.99 $73.65 $70.85 $71.48 $67.99 360,974
2020-04-13 $72.99 $72.99 $70.68 $71.64 $68.15 214,900
2020-04-09 $69.00 $73.28 $68.98 $72.99 $69.43 387,960
2020-04-08 $64.84 $68.38 $63.56 $68.04 $64.72 262,022
2020-04-07 $69.93 $71.56 $63.77 $63.97 $60.85 475,065
2020-04-06 $67.34 $68.00 $65.38 $67.28 $64.00 366,984
2020-04-03 $68.09 $70.40 $64.20 $65.30 $62.12 315,224
2020-04-02 $70.66 $73.58 $67.40 $69.09 $65.72 268,115
2020-04-01 $71.52 $72.78 $68.99 $71.39 $67.91 442,062
2020-03-31 $72.69 $74.41 $71.87 $74.37 $70.74 349,437
2020-03-30 $71.94 $73.86 $70.53 $73.20 $69.63 431,528
2020-03-27 $71.09 $74.41 $70.73 $71.27 $67.79 415,456
2020-03-26 $70.94 $74.56 $70.25 $73.66 $70.07 511,596
2020-03-25 $66.37 $74.07 $65.23 $70.48 $67.04 610,671
2020-03-24 $58.65 $66.68 $58.06 $66.11 $62.89 588,193
2020-03-23 $57.00 $57.97 $53.81 $56.04 $53.31 618,133
2020-03-20 $60.01 $63.57 $57.51 $58.65 $55.79 769,850
2020-03-19 $62.62 $63.75 $55.90 $58.91 $56.04 709,479
2020-03-18 $68.85 $70.28 $60.76 $62.98 $59.91 635,865
2020-03-17 $73.16 $74.92 $71.02 $73.55 $69.96 738,102
2020-03-16 $66.04 $74.15 $64.28 $71.84 $68.34 487,122
2020-03-13 $67.98 $75.31 $67.98 $75.31 $71.64 468,625
2020-03-12 $63.68 $68.41 $61.81 $66.62 $63.37 470,094
2020-03-11 $70.95 $71.41 $68.17 $68.75 $65.40 440,532
2020-03-10 $73.38 $74.87 $69.56 $73.56 $69.97 351,843
2020-03-09 $69.64 $71.40 $68.26 $70.34 $66.91 519,871
2020-03-06 $72.08 $76.20 $71.78 $76.00 $72.29 337,995
2020-03-05 $76.25 $76.58 $74.30 $74.94 $71.29 313,320
2020-03-04 $75.31 $78.58 $75.19 $78.45 $74.62 391,833
2020-03-03 $74.29 $76.10 $72.89 $74.13 $70.52 483,860
2020-03-02 $69.15 $74.25 $68.91 $74.23 $70.61 379,084
2020-02-28 $68.80 $69.54 $66.90 $68.84 $65.48 481,849
2020-02-27 $72.50 $74.24 $70.49 $70.56 $67.12 216,642
2020-02-26 $77.45 $78.48 $74.24 $74.35 $70.72 353,003
2020-02-25 $77.23 $77.46 $75.56 $76.60 $72.86 413,976
2020-02-24 $75.85 $77.82 $75.80 $76.87 $73.12 206,599
2020-02-21 $78.17 $78.60 $76.75 $78.13 $74.32 184,122
2020-02-20 $78.46 $79.20 $77.83 $78.60 $74.77 186,760
2020-02-19 $79.41 $79.41 $78.28 $78.79 $74.95 198,507
2020-02-18 $79.58 $80.06 $78.38 $78.99 $75.14 230,340
2020-02-14 $79.01 $79.96 $78.85 $79.93 $76.03 115,277
2020-02-13 $79.25 $80.70 $78.86 $79.49 $75.33 174,391
2020-02-12 $79.53 $80.22 $79.32 $79.50 $75.34 311,593
2020-02-11 $76.00 $81.29 $75.00 $80.60 $76.38 357,639
2020-02-10 $81.38 $81.66 $80.08 $81.23 $76.98 214,261
2020-02-07 $79.86 $80.29 $79.48 $79.97 $75.79 155,991
2020-02-06 $80.20 $80.86 $79.73 $80.18 $75.98 220,237
2020-02-05 $78.45 $79.89 $78.28 $79.82 $75.64 180,171
2020-02-04 $76.85 $77.53 $76.72 $77.39 $73.34 222,727
2020-02-03 $75.01 $76.53 $75.01 $75.86 $71.89 270,770
2020-01-31 $76.31 $76.43 $74.38 $74.42 $70.53 273,937
2020-01-30 $76.74 $77.68 $76.04 $76.71 $72.70 223,011
2020-01-29 $77.60 $78.03 $77.32 $77.45 $73.40 170,492
2020-01-28 $76.46 $78.11 $76.31 $77.60 $73.54 288,808
2020-01-27 $75.69 $77.13 $74.99 $75.93 $71.96 335,484
2020-01-24 $77.66 $77.73 $76.43 $76.94 $72.91 217,921
2020-01-23 $77.03 $77.95 $76.34 $77.74 $73.67 326,262
2020-01-22 $77.64 $77.86 $76.91 $77.63 $73.57 284,400
2020-01-21 $78.66 $78.66 $77.19 $77.30 $73.26 249,208
2020-01-17 $79.61 $79.84 $78.77 $78.80 $74.68 169,416
2020-01-16 $78.51 $79.56 $78.51 $79.56 $75.40 136,508
2020-01-15 $78.31 $78.95 $77.61 $77.99 $73.91 260,912
2020-01-14 $78.71 $78.91 $78.09 $78.52 $74.41 185,631
2020-01-13 $77.64 $78.84 $77.47 $78.72 $74.60 216,558
2020-01-10 $78.12 $79.30 $77.44 $77.56 $73.50 192,089
2020-01-09 $76.85 $77.78 $76.52 $77.76 $73.69 333,131
2020-01-08 $76.10 $76.82 $75.76 $76.41 $72.41 189,298
2020-01-07 $77.02 $77.02 $75.88 $76.10 $72.12 132,962
2020-01-06 $76.79 $77.57 $76.62 $77.15 $73.11 294,334
2020-01-03 $76.81 $77.72 $76.19 $77.55 $73.49 170,955
2020-01-02 $77.87 $77.95 $76.61 $77.69 $73.63 228,664
2019-12-31 $76.94 $77.76 $76.94 $77.50 $73.45 206,660
2019-12-30 $76.74 $77.37 $76.56 $77.21 $73.17 133,414
2019-12-27 $77.13 $77.24 $76.37 $76.68 $72.67 145,417
2019-12-26 $76.89 $77.46 $76.41 $76.93 $72.90 78,621
2019-12-24 $76.55 $77.23 $76.50 $76.74 $72.72 108,483
2019-12-23 $77.95 $77.95 $75.36 $76.50 $72.50 292,783
2019-12-20 $78.75 $78.75 $77.63 $77.85 $73.78 837,919
2019-12-19 $77.96 $78.36 $77.68 $78.22 $74.13 222,860
2019-12-18 $77.98 $78.21 $77.58 $78.06 $73.98 290,969
2019-12-17 $76.91 $78.17 $76.39 $78.05 $73.97 496,934
2019-12-16 $76.25 $77.70 $75.87 $77.01 $72.98 505,044
2019-12-13 $75.34 $76.20 $74.75 $75.64 $71.68 369,301
2019-12-12 $74.33 $75.87 $74.33 $75.67 $71.71 341,170
2019-12-11 $73.48 $74.55 $73.17 $74.32 $70.43 231,543
2019-12-10 $73.76 $74.03 $73.39 $73.58 $69.73 280,546
2019-12-09 $74.12 $74.55 $73.81 $74.12 $70.24 192,811
2019-12-06 $74.59 $75.00 $74.12 $74.44 $70.55 254,472
2019-12-05 $74.42 $74.80 $73.43 $73.64 $69.79 253,497
2019-12-04 $73.45 $75.02 $73.38 $74.32 $70.43 385,340
2019-12-03 $72.75 $73.20 $72.32 $72.99 $69.17 357,367
2019-12-02 $74.13 $74.13 $72.92 $73.60 $69.75 216,496
2019-11-29 $74.41 $74.54 $73.75 $73.92 $70.05 85,861
2019-11-27 $74.63 $74.92 $74.27 $74.57 $70.67 129,180
2019-11-26 $73.58 $74.25 $73.43 $74.07 $70.19 190,240
2019-11-25 $73.44 $73.92 $73.27 $73.50 $69.65 121,314
2019-11-22 $73.16 $73.29 $72.65 $72.81 $69.00 229,315
2019-11-21 $73.92 $73.92 $72.53 $72.99 $69.17 210,070
2019-11-20 $73.54 $74.00 $72.76 $73.58 $69.73 422,712
2019-11-19 $74.21 $74.70 $73.95 $74.17 $70.29 235,414
2019-11-18 $73.33 $73.95 $73.11 $73.58 $69.73 296,579
2019-11-15 $74.04 $74.39 $73.65 $73.97 $70.10 301,540
2019-11-14 $73.89 $74.93 $73.75 $74.20 $70.05 222,151
2019-11-13 $74.15 $74.54 $73.54 $74.19 $70.04 256,951
2019-11-12 $74.25 $75.12 $73.83 $74.80 $70.62 232,105
2019-11-11 $73.69 $74.51 $73.45 $74.19 $70.04 229,318
2019-11-08 $73.82 $74.77 $73.40 $74.52 $70.35 285,724
2019-11-07 $74.61 $75.73 $73.78 $73.99 $69.85 309,130
2019-11-06 $73.78 $74.09 $71.56 $73.70 $69.58 593,343
2019-11-05 $75.17 $77.27 $73.49 $73.99 $69.85 619,029
2019-11-04 $73.48 $73.53 $71.65 $72.18 $68.15 346,601
2019-11-01 $72.44 $73.35 $72.01 $72.96 $68.88 255,229
2019-10-31 $71.74 $72.31 $71.25 $71.88 $67.86 265,255
2019-10-30 $74.44 $74.63 $71.80 $72.18 $68.15 290,015
2019-10-29 $73.58 $75.04 $73.58 $74.82 $70.64 194,022
2019-10-28 $74.07 $74.98 $73.77 $73.81 $69.68 190,866
2019-10-25 $73.20 $73.75 $72.75 $73.65 $69.53 184,476
2019-10-24 $73.04 $73.28 $72.47 $73.20 $69.11 161,831
2019-10-23 $73.45 $73.70 $72.43 $72.84 $68.77 160,675
2019-10-22 $75.14 $75.19 $73.16 $73.38 $69.28 194,316
2019-10-21 $75.70 $75.96 $74.86 $75.40 $71.19 129,273
2019-10-18 $73.55 $75.24 $73.55 $75.16 $70.96 297,954
2019-10-17 $74.11 $74.39 $73.65 $74.04 $69.90 255,451
2019-10-16 $74.59 $75.12 $73.88 $73.91 $69.78 239,826
2019-10-15 $74.71 $75.56 $74.34 $75.02 $70.83 207,655
2019-10-14 $74.00 $74.68 $73.84 $74.40 $70.24 132,218
2019-10-11 $74.84 $76.11 $74.28 $74.36 $70.20 243,241
2019-10-10 $74.00 $74.70 $73.69 $73.78 $69.66 163,354
2019-10-09 $74.54 $74.59 $73.79 $74.19 $70.04 117,094
2019-10-08 $74.09 $74.84 $73.49 $73.73 $69.61 256,604
2019-10-07 $75.40 $76.28 $74.84 $75.47 $71.25 195,025
2019-10-04 $74.23 $75.70 $74.23 $75.65 $71.42 273,466
2019-10-03 $73.21 $74.56 $72.27 $74.31 $70.16 317,356
2019-10-02 $75.54 $75.62 $73.15 $73.45 $69.34 480,375
2019-10-01 $78.59 $78.68 $76.16 $76.17 $71.91 250,377
2019-09-30 $78.34 $79.01 $77.59 $77.95 $73.59 398,488
2019-09-27 $78.37 $78.40 $77.30 $78.06 $73.70 267,002
2019-09-26 $78.61 $78.83 $77.60 $77.99 $73.63 290,247
2019-09-25 $77.99 $79.33 $77.21 $78.81 $74.40 326,381
2019-09-24 $77.57 $78.21 $76.99 $77.85 $73.50 307,855
2019-09-23 $77.16 $78.14 $77.11 $77.53 $73.20 255,594
2019-09-20 $78.00 $78.49 $77.08 $77.76 $73.41 650,331
2019-09-19 $77.19 $78.25 $76.93 $77.90 $73.55 316,706
2019-09-18 $76.08 $77.65 $75.70 $77.30 $72.98 311,276
2019-09-17 $76.08 $76.81 $75.26 $76.36 $72.09 363,413
2019-09-16 $75.24 $76.34 $75.24 $75.61 $71.38 217,288
2019-09-13 $75.48 $76.82 $75.09 $75.69 $71.46 410,013
2019-09-12 $75.70 $75.82 $74.43 $75.13 $70.93 851,376
2019-09-11 $76.50 $76.78 $74.32 $75.82 $71.58 853,642
2019-09-10 $77.20 $77.20 $75.95 $76.37 $72.10 337,183
2019-09-09 $75.16 $77.18 $74.80 $77.08 $72.77 572,680
2019-09-06 $74.17 $75.16 $73.56 $73.98 $69.84 852,014
2019-09-05 $72.16 $74.99 $72.00 $74.31 $70.16 878,786
2019-09-04 $70.01 $71.24 $69.75 $70.93 $66.97 794,574
2019-09-03 $69.48 $70.45 $68.52 $69.20 $65.33 594,011
2019-08-30 $71.00 $71.00 $68.76 $69.98 $66.07 671,599
2019-08-29 $69.95 $70.99 $69.31 $70.60 $66.65 674,067
2019-08-28 $67.04 $69.80 $66.79 $69.11 $65.25 834,184
2019-08-27 $68.54 $68.61 $66.25 $67.31 $63.55 556,068
2019-08-26 $67.46 $68.75 $67.01 $68.16 $64.35 772,081
2019-08-23 $73.17 $73.19 $66.46 $66.89 $63.15 1,194,921
2019-08-22 $75.35 $75.74 $74.58 $75.31 $71.10 124,295
2019-08-21 $75.25 $75.50 $74.73 $74.96 $70.77 183,490
2019-08-20 $75.59 $75.59 $74.56 $74.65 $70.48 205,544
2019-08-19 $76.50 $76.50 $75.56 $75.65 $71.42 228,354
2019-08-16 $75.17 $75.82 $74.41 $75.20 $71.00 259,339
2019-08-15 $75.34 $75.65 $74.08 $75.07 $70.87 415,528
2019-08-14 $76.37 $77.28 $74.00 $74.99 $70.80 382,214
2019-08-13 $76.53 $78.91 $76.53 $78.37 $73.99 301,160
2019-08-12 $78.72 $79.07 $76.47 $76.60 $72.32 207,200
2019-08-09 $79.71 $79.92 $78.56 $79.51 $75.07 200,543
2019-08-08 $78.45 $80.62 $78.05 $80.09 $75.61 392,552
2019-08-07 $76.57 $78.36 $75.27 $77.90 $73.55 463,987
2019-08-06 $76.59 $78.05 $76.04 $77.50 $73.17 555,896
2019-08-05 $86.97 $88.04 $75.09 $76.81 $72.52 1,001,896
2019-08-02 $86.01 $86.34 $84.83 $86.30 $81.48 307,427
2019-08-01 $87.86 $88.27 $85.95 $86.12 $81.31 310,100
2019-07-31 $87.10 $89.31 $87.10 $88.02 $83.10 310,546
2019-07-30 $86.42 $87.14 $86.16 $87.04 $82.17 221,111
2019-07-29 $87.64 $87.98 $86.39 $86.91 $82.05 379,009
2019-07-26 $87.00 $87.77 $86.37 $87.75 $82.85 246,455
2019-07-25 $87.60 $87.60 $86.64 $86.98 $82.12 235,966
2019-07-24 $85.90 $86.92 $85.24 $86.83 $81.98 230,112
2019-07-23 $86.19 $86.28 $85.28 $86.20 $81.38 173,605
2019-07-22 $86.65 $86.65 $85.64 $85.93 $81.13 308,134
2019-07-19 $87.00 $87.31 $86.37 $86.45 $81.62 243,486
2019-07-18 $86.75 $87.19 $86.14 $86.95 $82.09 137,064
2019-07-17 $87.62 $87.66 $86.06 $86.63 $81.79 300,578
2019-07-16 $87.87 $88.78 $87.32 $87.72 $82.82 242,535
2019-07-15 $88.89 $89.48 $87.23 $87.84 $82.93 246,754
2019-07-12 $88.38 $88.70 $87.67 $88.59 $83.64 251,841
2019-07-11 $88.19 $88.55 $87.03 $88.13 $83.20 232,580
2019-07-10 $90.16 $91.34 $88.28 $88.38 $83.44 404,260
2019-07-09 $89.37 $90.30 $89.03 $89.99 $84.96 322,247
2019-07-08 $89.85 $90.26 $89.25 $89.64 $84.63 265,067
2019-07-05 $89.22 $90.16 $88.78 $90.14 $85.10 284,597
2019-07-03 $89.45 $89.49 $88.94 $89.12 $84.14 300,224
2019-07-02 $89.11 $89.89 $88.19 $89.08 $84.10 367,208
2019-07-01 $87.48 $88.92 $86.47 $88.79 $83.83 348,021
2019-06-28 $86.92 $87.38 $86.13 $86.29 $81.47 5,737,102
2019-06-27 $85.02 $86.57 $84.68 $86.46 $81.63 314,651
2019-06-26 $88.43 $88.65 $84.83 $84.84 $80.10 402,910
2019-06-25 $87.11 $89.04 $86.89 $87.80 $82.89 458,485
2019-06-24 $87.70 $88.17 $87.00 $87.18 $82.31 429,366
2019-06-21 $89.08 $89.69 $87.62 $87.81 $82.90 785,867
2019-06-20 $89.21 $90.25 $88.11 $89.58 $84.57 374,686
2019-06-19 $89.27 $91.40 $88.43 $88.49 $83.54 426,062
2019-06-18 $86.64 $89.55 $86.64 $89.31 $84.32 587,523
2019-06-17 $87.02 $88.06 $86.28 $86.45 $81.62 318,520
2019-06-14 $87.04 $87.64 $86.81 $86.90 $82.04 239,404
2019-06-13 $85.96 $88.34 $85.69 $87.12 $82.25 325,895
2019-06-12 $87.00 $87.40 $85.66 $85.75 $80.96 249,632
2019-06-11 $86.41 $87.63 $86.21 $87.10 $82.23 583,483
2019-06-10 $84.62 $86.69 $84.62 $85.82 $81.02 309,225
2019-06-07 $84.49 $85.41 $83.91 $84.36 $79.64 422,266
2019-06-06 $83.71 $84.01 $82.23 $84.00 $79.30 480,622
2019-06-05 $82.51 $84.34 $82.13 $83.73 $79.05 1,215,126
2019-06-04 $85.43 $86.34 $84.69 $85.10 $80.34 250,482
2019-06-03 $83.17 $84.54 $82.24 $84.46 $79.74 254,564
2019-05-31 $82.30 $83.73 $81.82 $82.99 $78.35 281,495
2019-05-30 $85.16 $85.32 $82.62 $83.31 $78.65 224,558
2019-05-29 $84.68 $85.07 $83.99 $84.79 $80.05 203,889
2019-05-28 $86.96 $87.16 $85.39 $85.44 $80.66 232,525
2019-05-24 $86.16 $87.29 $86.08 $87.18 $82.31 160,831
2019-05-23 $87.15 $87.41 $85.35 $85.73 $80.94 204,999
2019-05-22 $86.64 $87.97 $86.31 $87.95 $83.03 180,647
2019-05-21 $87.31 $87.93 $86.32 $87.01 $82.15 140,400
2019-05-20 $85.33 $87.42 $85.33 $86.79 $81.94 220,733
2019-05-17 $87.12 $88.23 $85.76 $85.84 $81.04 243,175
2019-05-16 $86.67 $89.01 $86.67 $88.10 $83.18 241,434
2019-05-15 $85.71 $86.81 $85.71 $86.48 $81.65 139,790
2019-05-14 $85.49 $86.96 $84.90 $86.15 $81.33 170,796
2019-05-13 $86.61 $86.71 $84.57 $85.31 $80.54 192,660
2019-05-10 $87.31 $88.12 $86.40 $88.04 $83.12 191,749
2019-05-09 $86.39 $88.19 $86.02 $87.62 $82.49 170,081
2019-05-08 $88.37 $88.53 $86.80 $86.98 $81.89 222,535
2019-05-07 $89.26 $89.90 $87.87 $88.41 $83.23 205,088
2019-05-06 $89.57 $90.97 $89.57 $89.90 $84.63 211,683
2019-05-03 $89.58 $90.78 $89.58 $90.69 $85.38 247,306
2019-05-02 $88.32 $89.52 $87.81 $89.13 $83.91 234,450
2019-05-01 $90.00 $90.97 $87.89 $88.09 $82.93 307,174
2019-04-30 $90.14 $91.98 $88.96 $89.88 $84.62 314,715
2019-04-29 $88.97 $89.96 $87.37 $89.10 $83.88 458,225
2019-04-26 $85.79 $86.49 $85.53 $86.49 $81.42 154,623
2019-04-25 $85.93 $86.62 $85.19 $85.71 $80.69 184,596
2019-04-24 $85.21 $86.99 $85.21 $86.48 $81.42 242,085
2019-04-23 $84.60 $86.26 $84.07 $85.65 $80.63 287,750
2019-04-22 $85.35 $85.59 $83.31 $84.48 $79.53 229,628
2019-04-18 $84.58 $85.75 $84.26 $85.58 $80.57 265,006
2019-04-17 $85.20 $85.20 $83.53 $84.41 $79.47 180,204
2019-04-16 $83.57 $85.02 $83.31 $85.00 $80.02 175,974
2019-04-15 $83.20 $83.41 $82.78 $82.94 $78.08 196,034
2019-04-12 $82.95 $83.37 $82.61 $82.94 $78.08 213,792
2019-04-11 $81.03 $82.54 $81.03 $82.30 $77.48 316,719
2019-04-10 $79.54 $80.75 $79.25 $80.74 $76.01 178,202
2019-04-09 $78.42 $79.15 $78.23 $79.09 $74.46 268,836
2019-04-08 $79.00 $79.26 $78.06 $78.72 $74.11 144,667
2019-04-05 $78.90 $79.73 $78.64 $79.01 $74.38 475,839
2019-04-04 $78.71 $79.20 $78.18 $78.60 $74.00 384,310
2019-04-03 $78.15 $79.35 $77.28 $78.55 $73.95 354,408
2019-04-02 $77.72 $77.79 $76.65 $77.52 $72.98 341,447
2019-04-01 $76.72 $78.18 $76.41 $77.76 $73.21 359,192
2019-03-29 $77.29 $77.43 $76.00 $76.14 $71.68 310,818
2019-03-28 $77.83 $78.39 $76.58 $76.77 $72.27 217,801
2019-03-27 $77.63 $78.43 $77.24 $77.99 $73.42 200,739
2019-03-26 $77.44 $78.09 $76.91 $77.99 $73.42 506,505
2019-03-25 $75.39 $77.65 $74.96 $77.00 $72.49 464,825
2019-03-22 $76.39 $76.73 $75.18 $75.60 $71.17 383,391
2019-03-21 $76.32 $78.11 $76.32 $77.05 $72.54 168,798
2019-03-20 $77.18 $78.06 $76.54 $76.80 $72.30 301,366
2019-03-19 $79.37 $79.41 $77.06 $77.11 $72.59 252,887
2019-03-18 $79.34 $80.51 $79.06 $79.34 $74.69 250,490
2019-03-15 $80.25 $81.04 $79.09 $79.23 $74.59 573,785
2019-03-14 $79.92 $80.56 $79.63 $80.15 $75.46 189,206
2019-03-13 $79.96 $80.54 $79.31 $80.07 $75.38 305,835
2019-03-12 $80.07 $80.63 $79.52 $79.87 $75.19 230,746
2019-03-11 $79.59 $80.18 $78.95 $80.13 $75.44 233,286
2019-03-08 $78.56 $79.20 $77.53 $79.06 $74.43 183,894
2019-03-07 $81.00 $81.38 $78.89 $79.00 $74.37 245,584
2019-03-06 $82.75 $82.75 $80.74 $80.95 $76.21 183,818
2019-03-05 $83.62 $83.62 $82.65 $82.74 $77.89 121,948
2019-03-04 $85.10 $85.10 $83.01 $83.48 $78.59 189,226
2019-03-01 $84.44 $85.36 $83.60 $84.90 $79.93 336,155
2019-02-28 $83.44 $83.91 $82.59 $83.10 $78.23 166,687
2019-02-27 $81.16 $83.12 $80.79 $83.11 $78.24 212,631
2019-02-26 $82.48 $82.93 $81.35 $81.37 $76.60 211,304
2019-02-25 $82.98 $84.09 $82.54 $82.65 $77.81 219,187
2019-02-22 $82.70 $83.13 $81.94 $82.98 $78.12 231,018
2019-02-21 $82.13 $82.44 $81.34 $82.22 $77.40 184,257
2019-02-20 $81.62 $82.20 $81.24 $82.18 $77.37 223,466
2019-02-19 $80.58 $82.07 $80.55 $81.59 $76.81 154,752
2019-02-15 $80.11 $81.34 $79.77 $80.96 $76.22 287,120
2019-02-14 $80.13 $80.75 $79.30 $79.42 $74.54 297,676
2019-02-13 $78.92 $80.95 $78.67 $80.65 $75.69 248,662
2019-02-12 $78.65 $79.30 $77.65 $78.56 $73.73 464,444
2019-02-11 $76.57 $80.01 $76.44 $77.77 $72.99 535,032
2019-02-08 $75.62 $76.26 $74.85 $75.43 $70.79 275,298
2019-02-07 $75.74 $76.88 $75.74 $76.00 $71.33 323,068
2019-02-06 $76.25 $76.35 $75.36 $75.93 $71.26 137,918
2019-02-05 $76.67 $76.78 $75.78 $76.25 $71.56 188,804
2019-02-04 $75.72 $76.66 $75.56 $76.60 $71.89 112,948
2019-02-01 $75.36 $76.03 $74.99 $75.94 $71.27 192,892
2019-01-31 $74.38 $75.36 $74.37 $75.18 $70.56 163,166
2019-01-30 $74.06 $75.05 $73.32 $74.53 $69.95 146,221
2019-01-29 $74.50 $74.68 $73.78 $73.96 $69.41 147,772
2019-01-28 $73.66 $74.59 $73.25 $74.58 $70.00 187,713
2019-01-25 $75.47 $75.60 $74.14 $74.22 $69.66 196,421
2019-01-24 $74.04 $75.00 $74.04 $74.88 $70.28 124,067
2019-01-23 $74.65 $75.16 $73.27 $74.27 $69.70 176,975
2019-01-22 $74.38 $74.98 $74.11 $74.43 $69.86 228,796
2019-01-18 $73.96 $75.41 $73.52 $74.59 $70.01 266,584
2019-01-17 $71.83 $73.53 $71.83 $73.28 $68.78 230,293
2019-01-16 $71.13 $72.45 $71.08 $72.44 $67.99 183,108
2019-01-15 $70.55 $71.01 $70.27 $70.92 $66.56 151,033
2019-01-14 $70.84 $71.97 $70.66 $70.78 $66.43 237,082
2019-01-11 $70.57 $71.12 $69.87 $71.06 $66.69 174,157
2019-01-10 $70.44 $71.05 $69.82 $70.92 $66.56 136,853
2019-01-09 $70.06 $70.84 $69.46 $70.54 $66.20 494,331
2019-01-08 $68.00 $69.58 $67.80 $69.52 $65.25 331,748
2019-01-07 $66.38 $67.64 $66.22 $67.06 $62.94 206,374
2019-01-04 $65.90 $67.40 $65.66 $66.92 $62.81 222,759
2019-01-03 $65.75 $66.11 $64.91 $65.03 $61.03 249,100
2019-01-02 $65.40 $66.30 $65.06 $65.98 $61.92 313,613
2018-12-31 $66.14 $66.59 $65.22 $66.38 $62.30 291,191
2018-12-28 $66.23 $67.10 $65.52 $65.67 $61.63 271,316
2018-12-27 $64.09 $66.29 $64.09 $66.28 $62.21 445,929
2018-12-26 $62.15 $65.37 $61.57 $65.16 $61.15 282,996
2018-12-24 $63.53 $64.20 $62.17 $62.40 $58.56 315,259
2018-12-21 $65.27 $66.75 $63.95 $64.18 $60.24 1,174,816
2018-12-20 $64.38 $66.42 $63.65 $65.45 $61.43 564,093
2018-12-19 $64.66 $66.68 $63.92 $64.62 $60.65 340,080
2018-12-18 $65.20 $66.11 $64.37 $64.44 $60.48 319,416
2018-12-17 $65.97 $67.31 $64.21 $64.72 $60.74 304,498
2018-12-14 $65.31 $67.03 $65.12 $66.11 $62.05 219,426
2018-12-13 $66.85 $67.41 $65.25 $65.86 $61.81 321,787
2018-12-12 $67.91 $68.57 $67.03 $67.05 $62.93 247,179
2018-12-11 $68.90 $69.43 $66.49 $66.74 $62.64 320,593
2018-12-10 $69.79 $69.79 $66.69 $67.73 $63.57 448,378
2018-12-07 $71.36 $72.15 $69.03 $69.80 $65.51 358,331
2018-12-06 $71.69 $72.09 $70.10 $71.66 $67.26 254,847
2018-12-04 $75.94 $75.94 $72.48 $72.67 $68.20 295,781
2018-12-03 $76.72 $77.36 $74.20 $75.84 $71.18 252,114
2018-11-30 $74.42 $76.53 $74.28 $76.10 $71.42 366,987
2018-11-29 $74.29 $75.43 $73.48 $74.77 $70.17 148,566
2018-11-28 $72.88 $75.04 $72.11 $74.90 $70.30 225,190
2018-11-27 $73.23 $74.08 $72.72 $72.87 $68.39 229,245
2018-11-26 $74.00 $75.26 $73.15 $73.70 $69.17 173,122
2018-11-23 $72.91 $74.13 $72.89 $73.38 $68.87 65,647
2018-11-21 $73.39 $74.49 $73.10 $73.54 $69.02 143,278
2018-11-20 $74.61 $74.64 $73.12 $73.48 $68.96 205,862
2018-11-19 $75.90 $75.99 $73.75 $75.19 $70.57 280,623
2018-11-16 $73.55 $76.34 $73.51 $76.02 $71.35 360,049
2018-11-15 $71.60 $74.92 $71.40 $74.64 $69.83 296,671
2018-11-14 $76.03 $76.45 $71.86 $71.94 $67.31 346,360
2018-11-13 $75.78 $76.32 $75.07 $75.42 $70.56 269,995
2018-11-12 $76.04 $77.07 $75.23 $75.57 $70.70 301,939
2018-11-09 $77.21 $77.47 $75.86 $76.13 $71.23 266,147
2018-11-08 $76.60 $78.42 $76.41 $77.41 $72.42 346,493
2018-11-07 $76.00 $78.44 $75.67 $76.83 $71.88 394,320
2018-11-06 $75.98 $77.27 $75.01 $76.74 $71.80 401,679
2018-11-05 $79.11 $82.10 $75.49 $76.51 $71.58 412,359
2018-11-02 $75.32 $75.65 $72.57 $75.10 $70.26 414,021
2018-11-01 $75.71 $75.80 $74.71 $75.40 $70.54 212,128
2018-10-31 $76.00 $76.34 $75.10 $75.19 $70.35 279,339
2018-10-30 $74.47 $75.99 $74.01 $75.91 $71.02 186,764
2018-10-29 $74.42 $75.78 $73.50 $74.45 $69.65 278,276
2018-10-26 $70.69 $73.85 $70.11 $73.48 $68.75 267,545
2018-10-25 $71.07 $71.89 $69.33 $71.19 $66.60 236,127
2018-10-24 $73.20 $73.32 $70.77 $70.89 $66.32 247,914
2018-10-23 $72.96 $74.52 $72.69 $73.32 $68.60 352,143
2018-10-22 $74.16 $74.85 $72.65 $73.19 $68.48 323,254
2018-10-19 $73.65 $74.25 $73.05 $73.85 $69.09 224,390
2018-10-18 $73.81 $74.52 $72.82 $73.86 $69.10 296,489
2018-10-17 $75.16 $75.16 $73.32 $74.24 $69.46 202,103
2018-10-16 $73.76 $75.46 $72.74 $75.30 $70.45 285,600
2018-10-15 $73.27 $73.90 $72.79 $73.04 $68.33 328,037
2018-10-12 $78.11 $78.29 $71.72 $73.39 $68.66 818,700
2018-10-11 $78.65 $78.70 $76.31 $77.30 $72.32 723,593
2018-10-10 $81.38 $82.10 $78.42 $78.66 $73.59 351,821
2018-10-09 $81.03 $82.17 $80.59 $81.94 $76.66 283,815
2018-10-08 $79.50 $81.83 $79.50 $81.28 $76.04 399,736
2018-10-05 $79.62 $80.21 $78.70 $79.74 $74.60 247,549
2018-10-04 $78.73 $79.78 $78.73 $79.43 $74.31 152,825
2018-10-03 $78.50 $79.49 $78.20 $78.95 $73.86 128,218
2018-10-02 $77.78 $78.51 $77.29 $78.26 $73.22 167,635
2018-10-01 $80.92 $80.92 $77.54 $77.73 $72.72 269,988
2018-09-28 $79.25 $80.70 $79.05 $80.45 $75.27 242,303
2018-09-27 $79.80 $80.25 $79.00 $79.60 $74.47 164,959
2018-09-26 $80.20 $80.80 $79.28 $79.80 $74.66 336,048
2018-09-25 $78.95 $80.20 $78.80 $80.00 $74.85 188,088
2018-09-24 $80.55 $80.70 $78.60 $78.60 $73.54 347,110
2018-09-21 $80.30 $80.90 $80.20 $80.60 $75.41 755,518
2018-09-20 $80.45 $80.70 $79.75 $80.60 $75.41 245,948
2018-09-19 $81.05 $81.45 $80.25 $80.45 $75.27 321,766
2018-09-18 $81.95 $82.25 $80.90 $81.05 $75.83 384,823
2018-09-17 $85.20 $85.20 $81.90 $82.00 $76.72 306,244
2018-09-14 $83.70 $86.35 $83.63 $85.40 $79.90 365,303
2018-09-13 $84.25 $84.48 $82.90 $83.00 $77.65 275,563
2018-09-12 $84.80 $84.90 $83.35 $83.95 $78.54 216,809
2018-09-11 $85.80 $86.10 $84.45 $84.95 $79.48 223,817
2018-09-10 $84.60 $87.00 $84.35 $85.90 $80.37 378,465
2018-09-07 $84.15 $85.20 $83.65 $84.25 $78.82 209,101
2018-09-06 $83.10 $84.90 $83.10 $84.40 $78.96 412,759
2018-09-05 $81.90 $82.95 $81.55 $82.80 $77.47 230,633
2018-09-04 $81.50 $82.35 $80.75 $82.10 $76.81 177,305
2018-08-31 $80.60 $81.55 $80.55 $81.35 $76.11 431,776
2018-08-30 $81.10 $81.85 $80.80 $81.00 $75.78 232,738
2018-08-29 $80.85 $81.95 $80.10 $81.40 $76.16 197,028
2018-08-28 $80.75 $81.40 $80.45 $80.55 $75.36 137,616
2018-08-27 $80.00 $81.05 $79.65 $80.55 $75.36 185,153
2018-08-24 $78.70 $80.15 $78.40 $79.70 $74.57 246,593
2018-08-23 $79.35 $79.58 $77.75 $78.50 $73.44 176,834
2018-08-22 $79.15 $79.70 $78.68 $79.50 $74.38 170,685
2018-08-21 $78.75 $80.35 $78.75 $79.40 $74.29 151,352
2018-08-20 $78.85 $79.60 $78.20 $78.95 $73.86 177,771
2018-08-17 $78.05 $79.10 $78.05 $78.60 $73.54 172,380
2018-08-16 $78.00 $79.47 $77.60 $78.25 $73.21 266,376
2018-08-15 $77.15 $78.00 $77.05 $77.60 $72.60 238,739
2018-08-14 $76.95 $78.10 $76.75 $77.65 $72.65 157,817
2018-08-13 $76.80 $77.45 $76.60 $76.95 $71.99 241,469
2018-08-10 $76.25 $77.20 $75.70 $76.80 $71.85 127,851
2018-08-09 $77.80 $78.05 $76.80 $76.85 $71.68 140,749
2018-08-08 $76.50 $77.80 $75.85 $77.40 $72.19 173,512
2018-08-07 $78.00 $78.50 $76.10 $76.15 $71.02 336,843
2018-08-06 $79.90 $79.90 $77.85 $78.25 $72.98 290,573
2018-08-03 $79.60 $80.45 $79.20 $79.80 $74.43 214,798
2018-08-02 $78.55 $80.15 $78.25 $79.65 $74.29 261,924
2018-08-01 $79.80 $80.25 $77.30 $78.85 $73.54 635,587
2018-07-31 $80.10 $81.05 $77.20 $79.80 $74.43 610,523
2018-07-30 $74.30 $79.00 $73.35 $78.15 $72.89 482,936
2018-07-27 $75.55 $76.20 $74.85 $74.90 $69.86 355,930
2018-07-26 $74.55 $76.20 $74.55 $75.90 $70.79 294,499
2018-07-25 $74.05 $74.50 $72.72 $74.15 $69.16 281,671
2018-07-24 $74.05 $74.65 $73.45 $73.80 $68.83 224,266
2018-07-23 $74.10 $74.95 $73.50 $73.95 $68.97 312,552
2018-07-20 $76.00 $76.15 $74.05 $74.20 $69.20 279,342
2018-07-19 $75.40 $76.60 $75.20 $75.95 $70.84 504,889
2018-07-18 $74.90 $76.50 $74.10 $75.80 $70.70 556,790
2018-07-17 $75.25 $75.63 $74.30 $75.50 $70.42 338,160
2018-07-16 $73.25 $75.20 $73.25 $75.15 $70.09 462,256
2018-07-13 $71.60 $75.05 $71.40 $73.15 $68.22 505,623
2018-07-12 $71.15 $71.83 $70.25 $71.50 $66.69 906,385
2018-07-11 $70.55 $71.61 $70.55 $70.55 $65.80 764,874
2018-07-10 $72.45 $72.75 $70.90 $71.30 $66.50 427,014
2018-07-09 $72.05 $73.25 $71.75 $72.40 $67.52 475,133
2018-07-06 $73.05 $73.25 $71.40 $71.80 $66.97 502,641
2018-07-05 $76.05 $76.05 $71.93 $73.35 $68.41 2,781,323
2018-07-03 $75.75 $76.55 $75.10 $75.70 $70.60 257,791
2018-07-02 $75.00 $76.05 $74.53 $75.75 $70.65 418,871
2018-06-29 $75.50 $76.35 $75.20 $75.65 $70.56 453,810
2018-06-28 $73.25 $75.30 $72.70 $75.25 $70.18 317,536
2018-06-27 $74.25 $74.70 $73.10 $73.25 $68.32 244,352
2018-06-26 $75.35 $75.40 $74.40 $74.50 $69.48 259,793
2018-06-25 $75.90 $76.65 $74.15 $75.05 $70.00 310,187
2018-06-22 $77.10 $78.00 $75.70 $75.85 $70.74 815,891
2018-06-21 $78.35 $78.35 $76.25 $76.80 $71.63 229,261
2018-06-20 $79.10 $79.55 $78.00 $78.25 $72.98 401,909
2018-06-19 $76.30 $79.15 $76.10 $78.85 $73.54 384,787
2018-06-18 $75.70 $76.95 $74.90 $76.85 $71.68 326,846
2018-06-15 $77.00 $77.15 $75.13 $75.30 $70.23 626,446
2018-06-14 $78.70 $78.70 $76.50 $77.25 $72.05 260,420
2018-06-13 $78.75 $79.20 $77.55 $78.30 $73.03 236,250
2018-06-12 $80.25 $81.15 $78.35 $78.65 $73.35 189,384
2018-06-11 $81.60 $82.15 $80.35 $80.40 $74.99 400,893
2018-06-08 $80.50 $82.53 $80.50 $81.50 $76.01 265,686
2018-06-07 $80.05 $80.75 $79.75 $80.50 $75.08 267,584
2018-06-06 $79.25 $80.75 $78.80 $80.30 $74.89 228,708
2018-06-05 $79.10 $80.00 $78.00 $79.15 $73.82 231,877
2018-06-04 $77.70 $79.10 $77.25 $79.00 $73.68 239,850
2018-06-01 $78.55 $78.55 $77.40 $77.50 $72.28 249,688
2018-05-31 $79.20 $79.30 $77.20 $77.45 $72.23 281,317
2018-05-30 $77.80 $80.05 $77.40 $79.40 $74.05 228,922
2018-05-29 $75.75 $77.45 $75.55 $77.10 $71.91 226,055
2018-05-25 $76.50 $77.00 $75.85 $76.15 $71.02 241,303
2018-05-24 $77.20 $77.20 $75.50 $76.95 $71.77 291,259
2018-05-23 $77.85 $78.20 $76.75 $77.35 $72.14 258,859
2018-05-22 $78.80 $78.80 $77.95 $77.95 $72.70 413,230
2018-05-21 $77.00 $78.80 $77.00 $78.60 $73.31 296,597
2018-05-18 $75.90 $76.80 $75.35 $76.55 $71.40 222,490
2018-05-17 $74.60 $75.80 $74.56 $75.75 $70.65 262,918
2018-05-16 $73.70 $75.00 $73.00 $74.75 $69.72 370,670
2018-05-15 $73.15 $73.65 $72.90 $73.50 $68.55 247,975
2018-05-14 $73.65 $73.85 $73.00 $73.30 $68.36 329,014
2018-05-11 $73.30 $74.10 $73.15 $73.60 $68.64 304,764
2018-05-10 $74.70 $74.75 $73.20 $73.65 $68.47 284,010
2018-05-09 $73.80 $74.75 $72.80 $74.35 $69.12 288,203
2018-05-08 $74.00 $74.45 $73.55 $73.70 $68.51 287,588
2018-05-07 $72.65 $74.50 $71.70 $74.15 $68.93 400,152
2018-05-04 $69.05 $72.25 $68.85 $71.45 $66.42 245,025
2018-05-03 $69.00 $69.35 $68.15 $69.25 $64.38 398,446
2018-05-02 $69.25 $69.25 $68.20 $69.05 $64.19 375,100
2018-05-01 $68.20 $69.55 $67.85 $69.15 $64.28 478,661
2018-04-30 $65.85 $68.25 $64.20 $67.50 $62.75 676,331
2018-04-27 $60.25 $61.35 $60.25 $61.25 $56.94 367,497
2018-04-26 $59.55 $60.45 $59.10 $60.40 $56.15 238,569
2018-04-25 $59.25 $60.00 $58.95 $59.35 $55.17 247,184
2018-04-24 $59.30 $59.85 $58.75 $59.50 $55.31 213,644
2018-04-23 $58.90 $59.40 $58.55 $59.00 $54.85 173,683
2018-04-20 $58.30 $58.80 $58.15 $58.60 $54.48 167,034
2018-04-19 $57.60 $58.75 $57.55 $58.65 $54.52 177,911
2018-04-18 $58.35 $58.50 $57.55 $57.65 $53.59 165,301
2018-04-17 $58.30 $59.15 $57.85 $58.30 $54.20 205,309
2018-04-16 $58.00 $58.45 $57.70 $58.10 $54.01 255,376
2018-04-13 $58.15 $58.20 $57.20 $57.50 $53.45 94,063
2018-04-12 $57.75 $58.35 $57.70 $57.95 $53.87 139,761
2018-04-11 $56.30 $57.75 $56.00 $57.45 $53.41 251,384
2018-04-10 $56.50 $56.90 $55.60 $56.80 $52.80 244,169
2018-04-09 $56.00 $56.80 $55.15 $55.70 $51.78 205,571
2018-04-06 $56.95 $57.45 $55.35 $55.70 $51.78 175,407
2018-04-05 $58.10 $58.20 $56.95 $57.70 $53.64 169,780
2018-04-04 $56.55 $57.55 $56.30 $57.40 $53.36 160,671
2018-04-03 $55.65 $57.60 $55.65 $57.30 $53.27 364,096
2018-04-02 $56.70 $57.25 $54.75 $55.20 $51.32 233,963
2018-03-29 $56.60 $57.40 $56.20 $57.00 $52.99 324,026
2018-03-28 $55.90 $56.80 $55.25 $56.45 $52.48 148,045
2018-03-27 $57.80 $57.80 $55.60 $55.85 $51.92 249,527
2018-03-26 $56.50 $57.95 $55.90 $57.80 $53.73 333,057
2018-03-23 $55.95 $56.50 $55.25 $55.40 $51.50 310,156
2018-03-22 $57.65 $57.90 $55.70 $55.95 $52.01 301,581
2018-03-21 $57.65 $59.25 $57.45 $58.30 $54.20 171,793
2018-03-20 $56.75 $57.60 $56.25 $57.55 $53.50 298,694
2018-03-19 $56.55 $57.00 $55.85 $56.65 $52.66 135,505
2018-03-16 $56.60 $57.60 $55.85 $56.80 $52.80 758,106
2018-03-15 $56.65 $57.30 $56.30 $56.65 $52.66 226,780
2018-03-14 $58.35 $58.35 $56.35 $56.50 $52.52 182,675
2018-03-13 $59.05 $59.50 $57.90 $58.00 $53.92 233,835
2018-03-12 $58.70 $58.95 $58.10 $58.80 $54.66 294,582
2018-03-09 $58.25 $59.05 $57.80 $58.75 $54.62 471,935
2018-03-08 $59.00 $59.15 $57.55 $57.95 $53.87 212,212
2018-03-07 $58.80 $59.60 $58.60 $59.00 $54.85 363,431
2018-03-06 $59.00 $59.20 $57.55 $59.20 $55.03 368,484
2018-03-05 $56.45 $59.05 $56.20 $58.75 $54.62 341,585
2018-03-02 $56.10 $57.15 $55.30 $57.10 $53.08 366,395
2018-03-01 $56.50 $57.20 $55.90 $56.70 $52.71 379,569
2018-02-28 $57.20 $58.25 $56.30 $56.40 $52.43 443,047
2018-02-27 $58.85 $59.55 $56.95 $56.95 $52.94 231,826
2018-02-26 $57.95 $59.75 $57.85 $58.90 $54.76 340,057
2018-02-23 $57.30 $58.45 $56.85 $57.85 $53.78 353,784
2018-02-22 $57.20 $57.60 $56.30 $56.80 $52.80 435,225
2018-02-21 $56.30 $58.20 $56.05 $57.10 $53.08 718,310
2018-02-20 $58.35 $58.65 $55.45 $56.35 $52.38 440,883
2018-02-16 $56.25 $59.00 $56.10 $58.85 $54.71 734,625
2018-02-15 $53.60 $55.65 $52.15 $55.50 $51.39 713,634
2018-02-14 $55.90 $56.35 $50.85 $53.55 $49.58 1,624,610
2018-02-13 $57.55 $57.63 $56.40 $57.55 $53.28 265,543
2018-02-12 $57.90 $58.55 $57.20 $57.75 $53.47 206,889
2018-02-09 $56.80 $58.10 $56.35 $57.70 $53.42 231,677
2018-02-08 $59.50 $59.50 $56.30 $56.35 $52.17 239,670
2018-02-07 $60.00 $60.30 $59.05 $59.40 $55.00 171,096
2018-02-06 $58.75 $60.75 $58.15 $60.00 $55.55 341,287
2018-02-05 $61.95 $63.10 $59.80 $59.90 $55.46 207,481
2018-02-02 $63.40 $64.30 $62.55 $62.65 $58.01 150,267
2018-02-01 $64.50 $64.65 $63.35 $63.70 $58.98 231,192
2018-01-31 $66.80 $67.35 $64.65 $64.85 $60.04 284,878
2018-01-30 $66.70 $66.80 $66.05 $66.55 $61.62 206,651
2018-01-29 $68.75 $69.10 $66.95 $67.00 $62.03 126,839
2018-01-26 $69.00 $69.40 $68.60 $68.90 $63.79 113,390
2018-01-25 $69.40 $69.60 $68.26 $69.00 $63.88 141,786
2018-01-24 $69.55 $69.80 $68.85 $68.95 $63.84 115,375
2018-01-23 $69.60 $70.50 $68.70 $69.35 $64.21 462,866
2018-01-22 $70.55 $70.55 $68.85 $69.35 $64.21 160,729
2018-01-19 $68.50 $69.60 $67.21 $69.20 $64.07 130,345
2018-01-18 $71.10 $71.25 $68.70 $68.80 $63.70 136,406
2018-01-17 $69.45 $71.00 $69.05 $70.95 $65.69 123,811
2018-01-16 $69.70 $70.10 $68.80 $69.25 $64.12 172,698
2018-01-12 $68.70 $69.70 $68.15 $69.60 $64.44 86,561
2018-01-11 $67.90 $68.75 $67.30 $68.70 $63.61 87,764
2018-01-10 $68.15 $68.90 $67.40 $67.80 $62.77 110,691
2018-01-09 $68.80 $70.15 $68.40 $68.50 $63.42 254,730
2018-01-08 $67.20 $68.70 $66.60 $68.65 $63.56 222,569
2018-01-05 $68.55 $68.55 $67.30 $67.35 $62.36 108,660
2018-01-04 $67.95 $68.80 $67.80 $68.45 $63.37 80,545
2018-01-03 $68.60 $69.02 $66.90 $67.50 $62.50 157,965
2018-01-02 $69.05 $69.97 $68.25 $68.80 $63.70 170,068
2017-12-29 $69.80 $70.50 $68.85 $68.90 $63.79 146,716
2017-12-28 $70.45 $70.45 $69.30 $69.95 $64.76 151,730
2017-12-27 $70.35 $71.00 $69.80 $70.15 $64.95 88,085
2017-12-26 $69.55 $70.55 $69.55 $70.20 $65.00 66,186
2017-12-22 $69.95 $70.19 $69.20 $69.80 $64.62 58,544
2017-12-21 $69.35 $70.10 $69.10 $69.95 $64.76 60,380
2017-12-20 $69.00 $69.65 $68.80 $69.15 $64.02 137,227
2017-12-19 $69.50 $69.70 $68.35 $68.80 $63.70 77,133
2017-12-18 $70.80 $71.00 $68.80 $69.40 $64.25 114,036
2017-12-15 $67.80 $70.70 $67.80 $70.15 $64.95 879,745
2017-12-14 $68.50 $68.80 $67.35 $67.70 $62.68 150,824
2017-12-13 $68.40 $69.15 $68.18 $68.45 $63.37 140,659
2017-12-12 $68.40 $68.95 $68.10 $68.80 $63.70 143,364
2017-12-11 $67.65 $68.30 $67.35 $68.30 $63.24 162,127
2017-12-08 $68.95 $69.20 $67.45 $67.50 $62.50 169,144
2017-12-07 $68.30 $68.85 $67.80 $68.45 $63.37 297,688
2017-12-06 $68.15 $69.25 $68.15 $68.40 $63.33 176,639
2017-12-05 $69.15 $69.65 $68.10 $68.15 $63.10 260,452
2017-12-04 $70.00 $70.70 $68.40 $68.60 $63.51 223,214
2017-12-01 $69.35 $69.35 $66.45 $68.65 $63.56 172,432
2017-11-30 $70.30 $70.30 $68.75 $69.00 $63.88 175,806
2017-11-29 $70.90 $71.52 $69.45 $69.80 $64.62 173,003
2017-11-28 $69.20 $70.60 $69.10 $70.45 $65.23 158,391
2017-11-27 $68.75 $69.60 $68.45 $68.75 $63.65 122,734
2017-11-24 $69.00 $69.30 $67.90 $68.50 $63.42 60,855
2017-11-22 $68.85 $69.83 $68.55 $68.60 $63.51 136,765
2017-11-21 $67.50 $69.30 $67.35 $68.90 $63.79 157,874
2017-11-20 $67.15 $67.60 $66.85 $67.40 $62.40 114,058
2017-11-17 $66.60 $67.00 $66.45 $67.00 $62.03 233,546
2017-11-16 $66.55 $67.10 $66.30 $66.95 $61.99 184,008
2017-11-15 $65.85 $66.85 $65.85 $66.30 $61.38 213,606
2017-11-14 $66.50 $67.20 $66.25 $66.65 $61.71 158,395
2017-11-13 $66.35 $67.08 $65.95 $66.95 $61.99 162,298
2017-11-10 $66.25 $66.85 $66.05 $66.60 $61.66 150,486
2017-11-09 $64.60 $66.63 $64.55 $66.60 $61.44 212,320
2017-11-08 $65.55 $66.60 $64.70 $64.90 $59.87 234,552
2017-11-07 $67.25 $67.45 $64.50 $66.00 $60.89 347,221
2017-11-06 $63.95 $68.13 $63.95 $66.90 $61.72 438,723
2017-11-03 $63.45 $64.30 $63.11 $64.30 $59.32 257,113
2017-11-02 $64.60 $64.95 $63.35 $63.90 $58.95 246,565
2017-11-01 $64.80 $65.45 $64.20 $64.30 $59.32 233,954
2017-10-31 $64.90 $65.20 $62.55 $64.10 $59.13 273,733
2017-10-30 $63.00 $64.95 $62.00 $64.00 $59.04 271,393
2017-10-27 $60.40 $61.55 $60.25 $60.75 $56.04 231,092
2017-10-26 $60.90 $61.10 $60.45 $60.80 $56.09 94,201
2017-10-25 $60.15 $61.15 $59.40 $60.55 $55.86 155,805
2017-10-24 $59.65 $60.40 $59.65 $59.95 $55.31 91,672
2017-10-23 $59.45 $59.70 $59.05 $59.30 $54.71 154,170
2017-10-20 $59.90 $59.90 $59.00 $59.00 $54.43 118,059
2017-10-19 $58.25 $60.15 $58.25 $59.30 $54.71 197,602
2017-10-18 $58.30 $59.00 $57.78 $58.80 $54.24 108,498
2017-10-17 $58.85 $58.91 $57.65 $57.90 $53.41 108,944
2017-10-16 $57.50 $58.90 $57.40 $58.65 $54.11 169,124
2017-10-13 $56.95 $57.70 $56.55 $57.25 $52.82 128,953
2017-10-12 $55.25 $56.75 $54.26 $56.50 $52.12 173,840
2017-10-11 $55.10 $55.45 $54.70 $55.05 $50.79 85,347
2017-10-10 $54.85 $55.20 $54.50 $55.15 $50.88 105,444
2017-10-09 $54.85 $55.10 $54.55 $54.75 $50.51 86,457
2017-10-06 $54.20 $54.95 $54.01 $54.85 $50.60 195,441
2017-10-05 $54.60 $54.60 $53.75 $53.95 $49.77 223,238
2017-10-04 $54.70 $55.15 $54.35 $54.75 $50.51 170,508
2017-10-03 $54.50 $54.75 $54.05 $54.75 $50.51 203,011
2017-10-02 $53.05 $54.50 $52.85 $54.50 $50.28 207,024
2017-09-29 $52.75 $53.05 $52.50 $53.00 $48.89 159,437
2017-09-28 $53.00 $53.00 $52.15 $52.85 $48.76 135,090
2017-09-27 $52.00 $52.85 $51.75 $52.80 $48.71 174,326
2017-09-26 $51.70 $52.20 $51.35 $51.90 $47.88 97,473
2017-09-25 $51.05 $51.85 $51.00 $51.60 $47.60 109,264
2017-09-22 $51.10 $51.30 $50.65 $51.10 $47.14 150,160
2017-09-21 $51.35 $51.90 $51.25 $51.30 $47.33 130,219
2017-09-20 $51.20 $51.70 $51.00 $51.40 $47.42 263,680
2017-09-19 $50.60 $51.20 $50.60 $51.10 $47.14 159,242
2017-09-18 $50.10 $50.95 $49.94 $50.70 $46.77 235,881
2017-09-15 $49.50 $50.10 $49.15 $50.00 $46.13 379,115
2017-09-14 $49.40 $49.65 $49.05 $49.40 $45.57 156,026
2017-09-13 $49.50 $49.98 $48.65 $49.50 $45.67 272,927
2017-09-12 $49.00 $49.70 $48.95 $49.60 $45.76 141,168
2017-09-11 $48.65 $49.10 $48.10 $48.85 $45.07 173,932
2017-09-08 $45.60 $48.10 $45.60 $48.00 $44.28 515,382
2017-09-07 $46.80 $46.80 $45.65 $45.75 $42.21 181,919
2017-09-06 $46.35 $47.10 $46.05 $46.70 $43.08 272,802
2017-09-05 $47.30 $47.40 $46.30 $46.35 $42.76 304,812
2017-09-01 $47.90 $48.05 $47.60 $47.60 $43.91 135,739
2017-08-31 $48.00 $48.50 $47.45 $47.90 $44.19 254,849
2017-08-30 $47.85 $47.90 $47.55 $47.75 $44.05 117,463
2017-08-29 $48.30 $48.60 $47.85 $47.90 $44.19 161,581
2017-08-28 $49.60 $49.80 $48.35 $48.70 $44.93 216,774
2017-08-25 $49.20 $49.55 $48.70 $49.40 $45.57 163,249
2017-08-24 $49.15 $49.15 $48.65 $48.85 $45.07 147,660
2017-08-23 $48.65 $49.20 $48.55 $48.90 $45.11 119,790
2017-08-22 $49.15 $49.30 $48.70 $48.95 $45.16 85,330
2017-08-21 $49.00 $49.10 $48.10 $49.05 $45.25 139,093
2017-08-18 $48.05 $49.10 $48.00 $49.05 $45.25 202,179
2017-08-17 $49.30 $49.30 $48.25 $48.45 $44.70 227,085
2017-08-16 $49.70 $50.00 $49.30 $49.50 $45.67 241,807
2017-08-15 $49.60 $49.85 $49.30 $49.60 $45.76 166,329
2017-08-14 $49.05 $49.70 $48.80 $49.55 $45.71 238,955
2017-08-11 $48.60 $49.20 $47.85 $48.60 $44.84 193,901
2017-08-10 $48.15 $48.90 $47.65 $48.85 $45.07 184,043
2017-08-09 $47.85 $48.65 $47.70 $48.55 $44.57 181,111
2017-08-08 $47.15 $48.45 $47.15 $48.30 $44.34 264,871
2017-08-07 $47.55 $47.55 $46.85 $47.20 $43.33 203,513
2017-08-04 $47.60 $47.70 $47.05 $47.60 $43.70 237,044
2017-08-03 $45.55 $47.40 $44.85 $47.10 $43.24 393,217
2017-08-02 $39.40 $44.75 $39.40 $44.50 $40.85 500,200
2017-08-01 $39.45 $40.30 $39.20 $39.95 $36.68 186,579
2017-07-31 $39.25 $39.55 $38.95 $39.25 $36.03 175,369
2017-07-28 $38.85 $39.30 $38.60 $39.25 $36.03 79,133
2017-07-27 $38.70 $39.00 $38.45 $38.90 $35.71 118,735
2017-07-26 $39.30 $39.30 $38.45 $38.55 $35.39 143,043
2017-07-25 $39.05 $39.55 $38.45 $39.35 $36.12 232,451
2017-07-24 $38.55 $39.00 $38.30 $38.80 $35.62 139,843
2017-07-21 $39.25 $39.25 $38.50 $38.60 $35.44 96,147
2017-07-20 $39.20 $39.35 $38.50 $38.85 $35.67 121,985
2017-07-19 $38.40 $39.00 $38.00 $39.00 $35.80 183,308
2017-07-18 $37.30 $38.40 $37.20 $38.15 $35.02 208,574
2017-07-17 $36.45 $37.75 $36.35 $37.45 $34.38 330,082
2017-07-14 $37.40 $37.50 $37.00 $37.05 $34.01 138,643
2017-07-13 $37.45 $37.85 $37.30 $37.80 $34.70 192,168
2017-07-12 $37.90 $38.35 $37.15 $37.45 $34.38 145,880
2017-07-11 $37.90 $37.90 $37.15 $37.90 $34.79 123,503
2017-07-10 $38.05 $38.60 $37.75 $37.75 $34.66 240,675
2017-07-07 $38.70 $38.70 $37.80 $38.25 $35.11 201,986
2017-07-06 $39.10 $39.20 $38.40 $38.50 $35.34 156,667
2017-07-05 $39.80 $39.85 $39.00 $39.35 $36.12 127,029
2017-07-03 $38.60 $40.05 $38.60 $39.85 $36.58 105,466
2017-06-30 $39.20 $39.20 $38.45 $38.60 $35.44 120,743
2017-06-29 $39.70 $39.75 $38.60 $39.15 $35.94 131,845
2017-06-28 $38.50 $39.43 $38.45 $39.40 $36.17 163,920
2017-06-27 $37.95 $38.40 $37.80 $38.10 $34.98 171,702
2017-06-26 $37.95 $38.25 $37.70 $37.95 $34.84 87,842
2017-06-23 $38.10 $38.25 $37.75 $37.90 $34.79 210,369
2017-06-22 $38.00 $38.15 $37.50 $38.15 $35.02 121,116
2017-06-21 $38.60 $38.65 $37.90 $37.90 $34.79 85,490
2017-06-20 $39.55 $39.55 $38.50 $38.60 $35.44 105,366
2017-06-19 $40.15 $40.20 $39.40 $39.75 $36.49 109,816
2017-06-16 $40.10 $40.25 $39.75 $40.05 $36.77 421,206
2017-06-15 $39.85 $40.65 $39.85 $40.40 $37.09 74,388
2017-06-14 $40.60 $40.75 $39.70 $40.35 $37.04 120,535
2017-06-13 $41.25 $41.40 $40.58 $40.65 $37.32 122,329
2017-06-12 $41.50 $42.15 $41.00 $41.10 $37.73 114,466
2017-06-09 $40.80 $41.70 $40.70 $41.60 $38.19 169,360
2017-06-08 $39.95 $41.45 $39.95 $40.50 $37.18 180,086
2017-06-07 $39.40 $40.13 $39.40 $39.95 $36.68 416,010
2017-06-06 $39.00 $39.55 $38.85 $39.35 $36.12 147,934
2017-06-05 $39.80 $39.80 $39.05 $39.10 $35.89 77,657
2017-06-02 $39.10 $40.15 $39.00 $39.80 $36.54 139,900
2017-06-01 $38.25 $39.05 $37.90 $39.05 $35.85 163,659
2017-05-31 $38.60 $38.60 $37.70 $38.15 $35.02 125,355
2017-05-30 $38.75 $38.75 $38.10 $38.35 $35.21 64,387
2017-05-26 $38.60 $38.88 $38.45 $38.75 $35.57 100,647
2017-05-25 $38.75 $39.00 $38.60 $38.75 $35.57 82,049
2017-05-24 $39.15 $39.15 $38.20 $38.55 $35.39 121,504
2017-05-23 $38.70 $39.15 $38.25 $39.15 $35.94 135,750
2017-05-22 $37.65 $38.50 $37.60 $38.50 $35.34 149,961
2017-05-19 $37.30 $37.60 $37.10 $37.55 $34.47 183,124
2017-05-18 $36.55 $37.80 $36.55 $37.25 $34.20 186,341
2017-05-17 $36.75 $37.10 $36.58 $36.70 $33.69 171,338
2017-05-16 $37.90 $37.90 $37.10 $37.55 $34.47 153,455
2017-05-15 $38.30 $38.55 $37.68 $37.90 $34.79 103,638
2017-05-12 $37.65 $38.35 $37.60 $38.20 $35.07 228,342
2017-05-11 $37.60 $37.70 $37.10 $37.65 $34.56 150,628
2017-05-10 $37.05 $38.10 $37.05 $37.95 $34.62 121,815
2017-05-09 $37.50 $37.90 $37.13 $37.30 $34.03 152,564
2017-05-08 $37.40 $37.58 $36.70 $37.45 $34.16 142,274
2017-05-05 $39.60 $40.15 $37.15 $37.60 $34.30 235,312
2017-05-04 $38.25 $38.70 $38.00 $38.70 $35.30 114,706
2017-05-03 $38.80 $39.20 $38.20 $38.20 $34.85 157,848
2017-05-02 $39.50 $39.85 $38.95 $39.20 $35.76 113,248
2017-05-01 $39.65 $39.65 $39.15 $39.50 $36.03 114,524
2017-04-28 $40.45 $40.45 $39.30 $39.35 $35.90 148,833
2017-04-27 $40.45 $40.65 $40.10 $40.30 $36.76 134,150
2017-04-26 $40.40 $41.10 $40.10 $40.30 $36.76 168,686
2017-04-25 $40.00 $40.80 $39.65 $40.50 $36.94 162,260
2017-04-24 $41.30 $41.43 $40.75 $40.80 $37.22 146,858
2017-04-21 $40.70 $40.90 $40.15 $40.35 $36.81 137,520
2017-04-20 $40.30 $41.00 $40.20 $40.80 $37.22 122,096
2017-04-19 $40.05 $40.40 $40.00 $40.15 $36.63 134,971
2017-04-18 $39.80 $40.10 $39.55 $39.80 $36.31 102,254
2017-04-17 $39.25 $40.20 $39.20 $40.15 $36.63 91,564
2017-04-13 $39.90 $40.10 $39.20 $39.20 $35.76 223,141
2017-04-12 $40.40 $40.75 $39.70 $40.00 $36.49 165,519
2017-04-11 $39.80 $40.55 $39.55 $40.50 $36.94 177,433
2017-04-10 $39.95 $40.10 $39.50 $40.05 $36.53 121,095
2017-04-07 $39.85 $40.10 $39.60 $39.95 $36.44 124,290
2017-04-06 $39.80 $40.35 $39.45 $40.05 $36.53 283,625
2017-04-05 $40.65 $40.95 $39.55 $39.80 $36.31 286,687
2017-04-04 $39.70 $40.40 $39.70 $40.40 $36.85 238,048
2017-04-03 $40.00 $40.20 $39.40 $39.85 $36.35 527,738
2017-03-31 $39.85 $40.30 $39.70 $39.90 $36.40 258,077
2017-03-30 $39.60 $40.20 $39.60 $39.90 $36.40 237,116
2017-03-29 $39.40 $39.80 $39.25 $39.60 $36.12 267,106
2017-03-28 $39.15 $39.90 $39.00 $39.50 $36.03 418,047
2017-03-27 $38.55 $39.45 $38.35 $39.25 $35.80 206,000
2017-03-24 $39.10 $39.40 $38.90 $39.00 $35.58 140,945
2017-03-23 $39.05 $39.70 $38.95 $39.00 $35.58 150,709
2017-03-22 $39.10 $39.20 $38.70 $39.05 $35.62 188,483
2017-03-21 $41.10 $41.10 $39.35 $39.40 $35.94 137,187
2017-03-20 $40.95 $41.25 $40.64 $40.75 $37.17 124,545
2017-03-17 $41.35 $41.55 $40.80 $41.10 $37.49 381,272
2017-03-16 $41.35 $41.90 $41.05 $41.45 $37.81 191,606
2017-03-15 $40.95 $41.45 $40.80 $41.20 $37.58 205,081
2017-03-14 $40.70 $41.05 $40.40 $40.75 $37.17 141,743
2017-03-13 $41.10 $41.40 $40.95 $41.00 $37.40 56,239
2017-03-10 $41.15 $41.40 $40.90 $41.25 $37.63 105,775
2017-03-09 $41.10 $41.50 $40.70 $40.90 $37.31 124,755
2017-03-08 $42.15 $42.15 $41.05 $41.10 $37.49 117,047
2017-03-07 $41.90 $42.45 $41.55 $41.75 $38.08 86,291
2017-03-06 $42.30 $42.35 $41.75 $41.75 $38.08 79,359
2017-03-03 $42.65 $42.95 $42.30 $42.65 $38.91 88,528
2017-03-02 $43.90 $43.95 $42.55 $42.55 $38.81 76,590
2017-03-01 $43.30 $44.30 $43.05 $44.00 $40.14 210,719
2017-02-28 $43.25 $43.55 $42.45 $42.45 $38.72 181,871
2017-02-27 $43.40 $43.90 $43.35 $43.70 $39.86 113,748
2017-02-24 $43.25 $43.85 $43.25 $43.45 $39.64 87,211
2017-02-23 $43.85 $44.20 $43.35 $43.80 $39.95 135,652
2017-02-22 $43.55 $43.95 $43.40 $43.70 $39.86 78,852
2017-02-21 $43.70 $43.90 $43.35 $43.75 $39.91 91,564
2017-02-17 $44.35 $44.35 $43.45 $43.70 $39.86 110,391
2017-02-16 $44.10 $44.65 $43.80 $44.35 $40.46 145,690
2017-02-15 $44.10 $44.40 $43.40 $44.30 $40.19 117,106
2017-02-14 $44.05 $44.35 $43.90 $44.35 $40.24 165,539
2017-02-13 $45.00 $45.10 $44.30 $44.45 $40.33 179,119
2017-02-10 $44.10 $45.85 $44.08 $44.80 $40.65 333,991
2017-02-09 $42.45 $43.25 $42.45 $43.25 $39.24 125,191
2017-02-08 $42.95 $42.95 $42.10 $42.45 $38.51 141,743
2017-02-07 $43.65 $44.00 $43.00 $43.30 $39.29 121,736
2017-02-06 $43.25 $44.60 $43.25 $43.65 $39.60 110,739
2017-02-03 $43.70 $43.75 $43.30 $43.75 $39.69 111,074
2017-02-02 $42.90 $43.45 $42.70 $43.05 $39.06 132,464
2017-02-01 $43.70 $44.00 $42.70 $43.10 $39.10 109,070
2017-01-31 $43.15 $43.60 $42.80 $43.20 $39.20 126,899
2017-01-30 $44.05 $44.05 $42.95 $43.40 $39.38 84,745
2017-01-27 $44.80 $44.80 $44.00 $44.50 $40.37 79,228
2017-01-26 $44.85 $44.85 $44.50 $44.70 $40.56 41,076
2017-01-25 $44.75 $45.05 $44.60 $44.90 $40.74 106,041
2017-01-24 $43.35 $44.45 $43.35 $44.30 $40.19 96,571
2017-01-23 $43.75 $44.08 $43.25 $43.30 $39.29 108,101
2017-01-20 $43.30 $44.10 $43.30 $43.80 $39.74 85,362
2017-01-19 $44.10 $44.13 $43.00 $43.25 $39.24 60,815
2017-01-18 $43.75 $44.20 $43.45 $44.00 $39.92 124,228
2017-01-17 $44.00 $44.10 $43.45 $43.60 $39.56 168,889
2017-01-13 $44.35 $45.15 $44.10 $44.45 $40.33 87,139
2017-01-12 $44.70 $44.70 $43.20 $43.95 $39.88 66,990
2017-01-11 $44.80 $45.00 $44.45 $44.85 $40.69 63,811
2017-01-10 $43.90 $44.95 $43.70 $44.95 $40.78 112,460
2017-01-09 $44.45 $44.45 $43.70 $43.75 $39.69 107,740
2017-01-06 $44.75 $45.40 $44.40 $44.70 $40.56 115,450
2017-01-05 $45.00 $45.30 $44.25 $44.50 $40.37 81,954
2017-01-04 $44.00 $45.50 $44.00 $45.10 $40.92 227,357
2017-01-03 $44.60 $44.95 $43.85 $43.95 $39.88 170,422
2016-12-30 $44.95 $44.95 $44.20 $44.30 $40.19 138,162
2016-12-29 $44.65 $45.00 $44.40 $44.85 $40.69 81,999
2016-12-28 $44.60 $45.00 $44.35 $44.60 $40.47 162,587
2016-12-27 $44.60 $44.75 $44.45 $44.45 $40.33 79,014
2016-12-23 $44.85 $44.85 $44.45 $44.55 $40.42 66,205
2016-12-22 $45.00 $45.00 $44.05 $44.70 $40.56 108,475
2016-12-21 $45.65 $45.75 $44.90 $44.90 $40.74 129,905
2016-12-20 $45.50 $45.95 $45.25 $45.65 $41.42 112,024
2016-12-19 $45.15 $45.40 $44.60 $45.35 $41.15 156,716
2016-12-16 $45.00 $45.95 $44.70 $45.05 $40.87 451,056
2016-12-15 $44.40 $45.25 $44.25 $44.80 $40.65 144,161
2016-12-14 $44.65 $45.00 $44.25 $44.30 $40.19 135,117
2016-12-13 $45.40 $45.60 $44.40 $45.00 $40.83 121,493
2016-12-12 $44.40 $45.05 $43.60 $45.00 $40.83 146,320
2016-12-09 $44.85 $45.25 $44.20 $44.80 $40.65 134,788
2016-12-08 $43.65 $44.65 $43.20 $44.60 $40.47 204,472
2016-12-07 $42.80 $43.55 $42.80 $43.45 $39.42 136,452
2016-12-06 $41.80 $42.85 $41.55 $42.80 $38.83 212,856
2016-12-05 $41.30 $41.95 $41.30 $41.70 $37.83 163,071
2016-12-02 $40.65 $41.10 $40.45 $40.85 $37.06 174,784
2016-12-01 $41.10 $41.50 $40.20 $40.65 $36.88 143,250
2016-11-30 $40.55 $41.35 $40.55 $40.95 $37.15 176,428
2016-11-29 $40.40 $40.95 $40.12 $40.65 $36.88 163,250
2016-11-28 $40.50 $40.90 $40.15 $40.25 $36.52 187,369
2016-11-25 $40.90 $40.90 $40.55 $40.55 $36.79 60,116
2016-11-23 $40.35 $40.65 $40.15 $40.60 $36.84 141,985
2016-11-22 $40.10 $40.45 $39.85 $40.40 $36.65 136,580
2016-11-21 $40.45 $40.59 $39.75 $39.90 $36.20 179,900
2016-11-18 $40.40 $41.00 $40.30 $40.55 $36.79 296,591
2016-11-17 $39.65 $40.45 $39.15 $40.20 $36.47 248,088
2016-11-16 $39.10 $39.80 $38.95 $39.55 $35.88 193,318
2016-11-15 $39.85 $40.10 $39.25 $39.35 $35.70 207,042
2016-11-14 $40.10 $41.20 $39.85 $40.00 $36.29 302,430
2016-11-11 $38.60 $39.85 $38.30 $39.45 $35.79 394,788
2016-11-10 $38.10 $39.45 $37.80 $38.50 $34.93 304,008
2016-11-09 $36.25 $37.65 $36.25 $37.55 $34.07 236,730
2016-11-08 $35.95 $36.75 $35.65 $36.45 $32.86 216,413
2016-11-07 $36.25 $36.35 $35.75 $35.95 $32.41 169,294
2016-11-04 $37.00 $37.00 $35.30 $35.60 $32.09 223,570
2016-11-03 $36.30 $36.55 $35.85 $35.90 $32.37 165,882
2016-11-02 $36.80 $37.00 $36.15 $36.15 $32.59 177,100
2016-11-01 $37.60 $37.70 $36.70 $37.05 $33.40 221,489
2016-10-31 $37.85 $38.45 $37.55 $37.55 $33.85 157,551
2016-10-28 $37.60 $38.30 $37.30 $37.60 $33.90 117,103
2016-10-27 $37.30 $37.90 $37.01 $37.65 $33.94 102,553
2016-10-26 $37.05 $37.60 $37.00 $37.15 $33.49 56,095
2016-10-25 $37.50 $37.60 $37.05 $37.35 $33.67 65,803
2016-10-24 $37.95 $38.15 $37.35 $37.55 $33.85 100,834
2016-10-21 $37.60 $37.80 $37.35 $37.40 $33.72 105,556
2016-10-20 $38.50 $38.50 $37.75 $38.10 $34.35 139,952
2016-10-19 $38.85 $38.90 $38.35 $38.40 $34.62 123,220
2016-10-18 $39.30 $39.35 $38.60 $38.70 $34.89 136,232
2016-10-17 $39.65 $39.70 $38.90 $38.90 $35.07 132,343
2016-10-14 $39.35 $40.05 $39.35 $39.65 $35.75 93,929
2016-10-13 $39.40 $39.45 $38.70 $39.15 $35.30 141,447
2016-10-12 $39.85 $40.20 $39.45 $40.00 $36.06 115,435
2016-10-11 $39.85 $40.00 $39.15 $39.70 $35.79 122,979
2016-10-10 $39.50 $40.30 $39.35 $40.05 $36.11 154,479
2016-10-07 $39.03 $39.39 $38.65 $39.09 $35.24 157,173
2016-10-06 $38.61 $38.93 $38.09 $38.92 $35.09 120,996
2016-10-05 $37.89 $38.86 $37.76 $38.72 $34.91 177,361
2016-10-04 $38.37 $38.44 $37.30 $37.83 $34.11 418,642
2016-10-03 $39.06 $39.24 $38.30 $38.37 $34.59 415,819
2016-09-30 $38.91 $39.52 $38.67 $39.32 $35.45 200,738
2016-09-29 $38.66 $39.36 $38.55 $38.59 $34.79 127,357
2016-09-28 $38.09 $38.87 $37.91 $38.85 $35.02 137,826
2016-09-27 $37.83 $38.01 $37.46 $37.98 $34.24 117,589
2016-09-26 $37.30 $38.08 $37.27 $37.99 $34.25 153,393
2016-09-23 $37.93 $38.13 $37.26 $37.49 $33.80 148,549
2016-09-22 $37.68 $38.02 $37.44 $37.93 $34.20 166,094
2016-09-21 $36.70 $37.42 $36.52 $37.39 $33.71 211,768
2016-09-20 $37.00 $37.06 $36.64 $36.66 $33.05 101,600
2016-09-19 $36.08 $37.02 $36.08 $36.82 $33.19 97,107
2016-09-16 $36.10 $36.57 $35.82 $35.97 $32.43 249,710
2016-09-15 $35.87 $36.62 $35.87 $36.43 $32.84 82,339
2016-09-14 $36.34 $36.52 $35.88 $35.93 $32.39 60,334
2016-09-13 $36.53 $36.82 $36.06 $36.38 $32.80 118,855
2016-09-12 $36.78 $36.99 $36.19 $36.98 $33.34 159,205
2016-09-09 $37.46 $37.51 $36.73 $36.75 $33.13 119,977
2016-09-08 $38.11 $38.24 $37.64 $37.77 $34.05 75,376
2016-09-07 $37.83 $38.18 $37.56 $38.18 $34.42 132,359
2016-09-06 $37.61 $37.78 $37.34 $37.77 $34.05 138,446
2016-09-02 $37.72 $37.72 $37.19 $37.61 $33.91 181,230
2016-09-01 $37.58 $37.97 $36.89 $37.38 $33.70 99,710
2016-08-31 $37.62 $37.73 $37.18 $37.45 $33.76 124,339
2016-08-30 $37.63 $37.69 $37.17 $37.57 $33.87 86,344
2016-08-29 $37.07 $37.70 $37.07 $37.48 $33.79 69,612
2016-08-26 $36.99 $37.37 $36.72 $36.92 $33.28 83,995
2016-08-25 $36.58 $37.16 $36.58 $36.95 $33.31 89,212
2016-08-24 $36.75 $36.83 $36.54 $36.67 $33.06 52,493
2016-08-23 $36.63 $36.90 $36.62 $36.69 $33.08 57,299
2016-08-22 $36.39 $36.53 $36.04 $36.53 $32.93 82,996
2016-08-19 $36.52 $36.68 $36.42 $36.46 $32.87 114,782
2016-08-18 $36.60 $37.05 $36.37 $36.56 $32.96 113,180
2016-08-17 $36.74 $36.84 $36.43 $36.70 $33.09 100,504
2016-08-16 $37.23 $37.34 $36.67 $36.69 $33.08 123,330
2016-08-15 $36.90 $37.31 $36.90 $37.25 $33.58 113,992
2016-08-12 $37.24 $37.27 $36.81 $36.90 $33.27 101,665
2016-08-11 $37.44 $37.61 $37.09 $37.15 $33.49 109,164
2016-08-10 $38.00 $38.56 $37.59 $37.59 $33.67 150,322
2016-08-09 $39.00 $39.46 $38.90 $39.19 $35.10 129,092
2016-08-08 $38.43 $39.29 $37.91 $39.01 $34.94 197,667
2016-08-05 $36.43 $39.24 $36.43 $38.21 $34.23 396,896
2016-08-04 $33.96 $34.48 $33.96 $34.31 $30.73 97,982
2016-08-03 $33.81 $34.10 $33.75 $34.06 $30.51 123,564
2016-08-02 $33.76 $34.13 $33.66 $33.74 $30.22 90,427
2016-08-01 $34.40 $34.43 $33.75 $33.84 $30.31 91,581
2016-07-29 $34.75 $34.83 $34.24 $34.27 $30.70 118,598
2016-07-28 $34.98 $35.15 $34.70 $34.71 $31.09 88,356
2016-07-27 $35.08 $35.25 $34.95 $35.07 $31.41 115,977
2016-07-26 $34.63 $35.19 $34.63 $35.02 $31.37 126,605
2016-07-25 $34.33 $34.82 $34.33 $34.66 $31.05 77,771
2016-07-22 $34.07 $34.64 $34.07 $34.48 $30.89 59,503
2016-07-21 $34.43 $34.43 $34.00 $34.07 $30.52 70,023
2016-07-20 $34.33 $34.69 $34.27 $34.44 $30.85 75,495
2016-07-19 $34.20 $34.42 $34.04 $34.31 $30.73 57,330
2016-07-18 $34.37 $34.66 $34.23 $34.36 $30.78 68,914
2016-07-15 $34.30 $34.49 $34.00 $34.45 $30.86 79,585
2016-07-14 $34.34 $34.41 $33.99 $34.00 $30.46 107,323
2016-07-13 $34.13 $34.31 $33.78 $33.97 $30.43 113,911
2016-07-12 $33.52 $34.22 $33.40 $33.92 $30.38 162,271
2016-07-11 $32.71 $33.26 $32.54 $33.19 $29.73 99,115
2016-07-08 $31.82 $32.54 $31.82 $32.49 $29.10 150,012
2016-07-07 $31.31 $31.74 $31.10 $31.55 $28.26 114,910
2016-07-06 $31.00 $31.39 $30.95 $31.31 $28.05 119,295
2016-07-05 $30.96 $31.28 $30.88 $31.16 $27.91 135,556
2016-07-01 $30.90 $31.44 $30.87 $31.39 $28.12 104,898
2016-06-30 $30.43 $30.99 $30.18 $30.98 $27.75 225,162
2016-06-29 $30.32 $30.40 $29.98 $30.38 $27.21 164,666
2016-06-28 $30.04 $30.34 $29.74 $29.88 $26.77 168,095
2016-06-27 $30.06 $30.25 $29.62 $29.67 $26.58 287,625
2016-06-24 $31.25 $31.62 $30.33 $30.60 $27.41 511,928
2016-06-23 $32.07 $32.91 $31.76 $32.89 $29.46 188,007
2016-06-22 $31.83 $32.21 $31.62 $31.64 $28.34 107,882
2016-06-21 $31.84 $31.92 $31.57 $31.72 $28.41 101,750
2016-06-20 $32.06 $32.23 $31.78 $31.80 $28.48 96,755
2016-06-17 $32.46 $32.67 $31.46 $31.58 $28.29 294,213
2016-06-16 $31.97 $32.42 $31.79 $32.38 $29.00 138,525
2016-06-15 $32.48 $32.62 $32.15 $32.20 $28.84 179,506
2016-06-14 $32.04 $32.47 $32.04 $32.39 $29.01 126,261
2016-06-13 $33.02 $33.16 $32.09 $32.25 $28.89 266,228
2016-06-10 $32.75 $33.18 $32.45 $33.15 $29.69 142,977
2016-06-09 $32.84 $33.20 $32.66 $33.12 $29.67 123,004
2016-06-08 $32.62 $33.20 $32.62 $33.11 $29.66 127,553
2016-06-07 $32.34 $32.67 $32.03 $32.66 $29.26 138,160
2016-06-06 $31.81 $32.41 $31.77 $32.27 $28.91 121,349
2016-06-03 $32.21 $32.21 $31.43 $31.83 $28.51 126,823
2016-06-02 $32.31 $32.53 $32.13 $32.45 $29.07 77,921
2016-06-01 $32.12 $32.54 $31.83 $32.52 $29.13 77,499
2016-05-31 $32.57 $32.71 $32.25 $32.31 $28.94 141,007
2016-05-27 $31.94 $32.37 $31.94 $32.34 $28.97 133,623
2016-05-26 $32.25 $32.32 $32.02 $32.04 $28.70 67,855
2016-05-25 $32.50 $32.68 $32.14 $32.29 $28.92 74,292
2016-05-24 $31.93 $32.70 $31.74 $32.47 $29.08 135,661
2016-05-23 $32.59 $32.59 $31.58 $31.60 $28.31 123,170
2016-05-20 $31.41 $32.57 $31.27 $32.55 $29.16 191,303
2016-05-19 $31.55 $31.90 $31.05 $31.35 $28.08 95,670
2016-05-18 $30.98 $31.81 $30.87 $31.79 $28.48 172,599
2016-05-17 $31.00 $31.16 $30.82 $31.00 $27.77 342,180
2016-05-16 $31.00 $31.12 $30.78 $31.01 $27.78 128,657
2016-05-13 $31.27 $31.48 $30.75 $30.91 $27.69 176,400
2016-05-12 $31.00 $31.36 $30.80 $31.29 $28.03 196,476
2016-05-11 $31.34 $31.34 $30.90 $31.01 $27.57 189,122
2016-05-10 $31.04 $31.42 $30.96 $31.29 $27.81 204,106
2016-05-09 $31.02 $31.26 $30.13 $31.01 $27.57 336,021
2016-05-06 $31.00 $32.74 $30.92 $31.48 $27.98 216,221
2016-05-05 $31.13 $31.53 $30.99 $31.01 $27.57 155,979
2016-05-04 $31.07 $31.50 $30.91 $31.00 $27.56 169,944
2016-05-03 $31.19 $31.45 $30.97 $31.39 $27.90 118,573
2016-05-02 $31.13 $31.57 $30.87 $31.44 $27.95 135,622
2016-04-29 $31.00 $31.16 $30.61 $30.96 $27.52 156,201
2016-04-28 $31.00 $31.19 $30.83 $31.00 $27.56 219,463
2016-04-27 $31.26 $31.40 $30.89 $31.09 $27.64 143,624
2016-04-26 $31.17 $31.43 $30.86 $31.36 $27.88 151,156
2016-04-25 $30.83 $31.14 $30.60 $31.00 $27.56 254,488
2016-04-22 $30.05 $31.10 $30.05 $31.05 $27.60 299,600
2016-04-21 $30.03 $30.22 $29.88 $30.08 $26.74 159,599
2016-04-20 $29.50 $30.27 $29.50 $30.19 $26.84 104,316
2016-04-19 $29.84 $29.84 $29.41 $29.58 $26.29 124,212
2016-04-18 $30.02 $30.33 $29.76 $29.87 $26.55 112,400
2016-04-15 $30.66 $30.93 $30.28 $30.35 $26.98 161,000
2016-04-14 $30.31 $30.88 $30.28 $30.81 $27.39 119,442
2016-04-13 $29.60 $30.33 $29.37 $30.32 $26.95 161,559
2016-04-12 $28.89 $29.35 $28.73 $29.35 $26.09 65,079
2016-04-11 $29.09 $29.56 $28.72 $28.76 $25.57 72,858
2016-04-08 $29.04 $29.32 $28.79 $28.88 $25.67 76,623
2016-04-07 $29.00 $29.00 $28.42 $28.76 $25.57 268,376
2016-04-06 $29.07 $29.28 $28.67 $29.18 $25.94 152,267
2016-04-05 $29.34 $29.94 $29.05 $29.08 $25.85 175,665
2016-04-04 $29.75 $29.75 $29.20 $29.22 $25.97 107,630
2016-04-01 $29.23 $29.75 $28.85 $29.72 $26.42 127,163
2016-03-31 $29.77 $30.17 $29.45 $29.57 $26.29 142,450
2016-03-30 $30.05 $30.23 $29.79 $29.93 $26.61 171,583
2016-03-29 $29.15 $29.92 $28.90 $29.89 $26.57 156,854
2016-03-28 $28.53 $29.35 $28.53 $29.27 $26.02 89,722
2016-03-24 $28.59 $28.59 $28.03 $28.34 $25.19 127,616
2016-03-23 $29.66 $29.66 $28.80 $28.81 $25.61 114,338
2016-03-22 $30.11 $30.15 $29.65 $29.82 $26.51 96,680
2016-03-21 $31.30 $31.30 $30.03 $30.34 $26.97 179,661
2016-03-18 $30.87 $31.45 $30.74 $31.42 $27.93 527,783
2016-03-17 $29.76 $30.86 $29.76 $30.72 $27.31 198,273
2016-03-16 $28.60 $29.82 $28.60 $29.80 $26.49 161,775
2016-03-15 $28.69 $28.98 $28.21 $28.69 $25.50 185,401
2016-03-14 $29.03 $29.21 $28.18 $28.92 $25.71 77,946
2016-03-11 $28.71 $29.25 $28.62 $29.18 $25.94 87,057
2016-03-10 $28.07 $28.57 $27.79 $28.37 $25.22 122,471
2016-03-09 $28.13 $28.30 $27.71 $28.01 $24.90 144,219
2016-03-08 $28.32 $28.45 $27.89 $27.96 $24.85 120,764
2016-03-07 $27.73 $28.56 $27.73 $28.55 $25.38 142,117
2016-03-04 $28.23 $28.23 $27.64 $27.94 $24.84 134,018
2016-03-03 $27.81 $28.12 $27.68 $28.09 $24.97 114,074
2016-03-02 $27.74 $27.86 $27.46 $27.77 $24.69 90,654
2016-03-01 $27.17 $27.77 $27.00 $27.71 $24.63 128,649
2016-02-29 $27.56 $27.56 $26.86 $26.88 $23.89 166,386
2016-02-26 $27.77 $27.86 $27.22 $27.61 $24.54 134,301
2016-02-25 $27.36 $27.63 $27.18 $27.61 $24.54 114,285
2016-02-24 $26.51 $27.30 $26.37 $27.25 $24.22 142,515
2016-02-23 $26.88 $27.17 $26.64 $26.72 $23.75 188,480
2016-02-22 $27.05 $27.40 $26.94 $26.97 $23.97 143,822
2016-02-19 $26.73 $27.33 $26.63 $26.87 $23.89 219,127
2016-02-18 $26.93 $28.14 $26.63 $26.80 $23.82 394,451
2016-02-17 $25.61 $26.20 $25.33 $26.11 $23.21 236,887
2016-02-16 $25.02 $25.53 $24.75 $25.31 $22.50 183,048
2016-02-12 $23.68 $24.80 $23.68 $24.73 $21.98 205,221
2016-02-11 $23.99 $24.41 $23.51 $23.80 $21.16 334,014
2016-02-10 $25.57 $25.61 $24.70 $24.70 $21.74 233,873
2016-02-09 $25.14 $25.94 $25.13 $25.55 $22.49 233,035
2016-02-08 $25.89 $25.98 $24.87 $25.52 $22.46 297,679
2016-02-05 $30.42 $30.99 $25.33 $26.12 $22.99 433,529
2016-02-04 $32.63 $32.86 $31.90 $32.33 $28.45 96,326
2016-02-03 $33.17 $33.17 $32.28 $32.71 $28.79 79,948
2016-02-02 $33.24 $33.53 $32.73 $32.88 $28.94 117,673
2016-02-01 $34.30 $34.78 $33.41 $33.66 $29.62 132,637
2016-01-29 $33.61 $34.56 $33.58 $34.56 $30.41 318,315
2016-01-28 $33.25 $33.49 $32.99 $33.45 $29.44 113,878
2016-01-27 $33.05 $33.47 $32.60 $32.87 $28.93 139,848
2016-01-26 $32.31 $33.28 $32.25 $33.05 $29.09 157,719
2016-01-25 $32.54 $32.75 $31.87 $32.10 $28.25 128,137
2016-01-22 $32.19 $32.66 $31.93 $32.66 $28.74 141,891
2016-01-21 $32.42 $32.66 $31.75 $31.77 $27.96 160,475
2016-01-20 $31.83 $32.76 $31.31 $32.40 $28.51 147,537
2016-01-19 $33.03 $33.13 $32.09 $32.42 $28.53 146,746
2016-01-15 $33.30 $33.54 $32.21 $32.76 $28.83 152,781
2016-01-14 $33.16 $34.13 $33.09 $33.91 $29.84 154,492
2016-01-13 $34.23 $34.24 $32.86 $32.95 $29.00 141,789
2016-01-12 $34.33 $34.33 $33.61 $33.98 $29.90 147,568
2016-01-11 $34.63 $34.95 $33.89 $34.14 $30.05 118,042
2016-01-08 $35.43 $35.53 $34.44 $34.49 $30.35 184,574
2016-01-07 $35.50 $35.88 $34.98 $35.11 $30.90 190,060
2016-01-06 $35.60 $36.11 $35.45 $36.08 $31.75 150,049
2016-01-05 $35.84 $36.19 $35.58 $36.08 $31.75 119,569
2016-01-04 $36.66 $36.73 $35.64 $35.82 $31.52 200,955
2015-12-31 $37.93 $38.13 $37.22 $37.25 $32.78 137,148
2015-12-30 $38.14 $38.30 $37.99 $38.02 $33.46 116,343
2015-12-29 $38.32 $38.52 $37.96 $38.19 $33.61 99,721
2015-12-28 $38.02 $38.25 $37.82 $38.12 $33.55 157,505
2015-12-24 $38.02 $38.38 $37.91 $38.09 $33.52 86,224
2015-12-23 $38.18 $38.33 $37.89 $37.99 $33.43 71,437
2015-12-22 $37.99 $38.10 $37.37 $38.01 $33.45 102,834
2015-12-21 $37.59 $37.98 $37.18 $37.90 $33.35 101,240
2015-12-18 $38.74 $38.78 $37.40 $37.42 $32.93 400,801
2015-12-17 $39.73 $39.83 $38.99 $39.00 $34.32 86,478
2015-12-16 $39.82 $40.15 $39.03 $39.67 $34.91 96,124
2015-12-15 $39.38 $39.80 $39.24 $39.54 $34.80 95,263
2015-12-14 $39.60 $39.81 $38.96 $39.13 $34.44 118,896
2015-12-11 $40.02 $40.64 $39.34 $39.50 $34.76 142,680
2015-12-10 $40.68 $40.97 $40.50 $40.74 $35.85 166,789
2015-12-09 $41.12 $41.57 $40.68 $40.68 $35.80 166,819
2015-12-08 $41.01 $41.50 $40.85 $41.30 $36.35 113,464
2015-12-07 $41.29 $41.41 $40.86 $41.29 $36.34 95,376
2015-12-04 $40.37 $41.33 $40.32 $41.28 $36.33 66,005
2015-12-03 $41.19 $41.29 $40.26 $40.35 $35.51 97,640
2015-12-02 $41.48 $41.50 $40.88 $40.99 $36.07 103,645
2015-12-01 $41.20 $41.47 $41.17 $41.44 $36.47 79,432
2015-11-30 $40.96 $41.31 $40.75 $41.11 $36.18 140,009
2015-11-27 $40.97 $41.37 $40.54 $40.89 $35.99 82,307
2015-11-25 $41.01 $41.01 $40.60 $41.00 $36.08 70,869
2015-11-24 $40.81 $41.05 $40.43 $40.95 $36.04 92,258
2015-11-23 $40.94 $41.29 $40.89 $41.10 $36.17 126,422
2015-11-20 $40.92 $41.27 $40.85 $41.02 $36.10 90,177
2015-11-19 $40.52 $40.76 $40.45 $40.70 $35.82 60,542
2015-11-18 $39.96 $40.63 $39.65 $40.54 $35.68 136,978
2015-11-17 $40.47 $40.56 $39.89 $39.90 $35.11 81,721
2015-11-16 $39.65 $40.35 $39.64 $40.30 $35.47 95,624
2015-11-13 $39.95 $40.65 $39.80 $39.83 $35.05 119,567
2015-11-12 $40.29 $40.54 $40.08 $40.14 $35.33 147,526
2015-11-11 $40.90 $41.26 $40.75 $40.80 $35.69 153,943
2015-11-10 $40.64 $41.20 $40.64 $40.89 $35.77 229,493
2015-11-09 $41.13 $41.65 $40.39 $40.68 $35.59 214,369
2015-11-06 $37.99 $41.44 $37.42 $41.30 $36.13 577,154
2015-11-05 $35.50 $36.28 $35.49 $35.96 $31.46 125,627
2015-11-04 $35.13 $35.59 $34.85 $35.50 $31.06 147,734
2015-11-03 $35.45 $35.53 $34.99 $35.02 $30.64 261,887
2015-11-02 $35.70 $36.01 $35.38 $35.42 $30.99 218,173
2015-10-30 $36.46 $36.71 $35.68 $35.72 $31.25 143,798
2015-10-29 $36.54 $36.75 $36.36 $36.62 $32.04 207,795
2015-10-28 $36.11 $36.76 $36.11 $36.68 $32.09 262,499
2015-10-27 $36.27 $36.48 $35.98 $36.06 $31.55 137,250
2015-10-26 $36.52 $36.71 $36.27 $36.50 $31.93 134,487
2015-10-23 $36.66 $36.69 $36.34 $36.55 $31.97 218,959
2015-10-22 $36.23 $36.59 $36.23 $36.41 $31.85 124,093
2015-10-21 $36.38 $36.58 $35.90 $35.95 $31.45 84,429
2015-10-20 $36.44 $36.55 $36.35 $36.37 $31.82 98,060
2015-10-19 $36.09 $36.36 $36.08 $36.25 $31.71 82,775
2015-10-16 $36.31 $36.40 $35.89 $36.19 $31.66 100,456
2015-10-15 $35.77 $36.32 $35.60 $36.24 $31.70 98,034
2015-10-14 $36.44 $36.48 $35.72 $35.76 $31.28 69,382
2015-10-13 $36.28 $36.74 $36.27 $36.37 $31.82 165,291
2015-10-12 $36.51 $36.61 $36.42 $36.50 $31.93 159,346
2015-10-09 $36.83 $37.02 $36.31 $36.55 $31.97 87,903
2015-10-08 $36.40 $36.80 $36.36 $36.78 $32.18 125,093
2015-10-07 $36.12 $36.51 $35.99 $36.50 $31.93 222,072
2015-10-06 $35.96 $36.09 $35.62 $35.85 $31.36 84,327
2015-10-05 $35.37 $36.10 $35.21 $36.03 $31.52 121,967
2015-10-02 $34.77 $35.09 $34.43 $35.00 $30.62 155,772
2015-10-01 $35.44 $35.50 $34.86 $35.13 $30.73 114,392
2015-09-30 $35.49 $35.54 $35.17 $35.37 $30.94 156,068
2015-09-29 $35.15 $35.30 $34.86 $34.99 $30.61 141,656
2015-09-28 $35.38 $35.53 $35.00 $35.09 $30.70 124,634
2015-09-25 $35.90 $36.20 $35.45 $35.60 $31.14 154,215
2015-09-24 $35.01 $35.66 $34.96 $35.48 $31.04 97,984
2015-09-23 $35.28 $35.60 $35.18 $35.31 $30.89 94,568
2015-09-22 $34.87 $35.29 $34.87 $35.15 $30.75 98,899
2015-09-21 $35.04 $35.67 $34.79 $35.25 $30.84 135,315
2015-09-18 $35.28 $35.51 $34.64 $34.72 $30.37 369,238
2015-09-17 $36.10 $36.49 $35.60 $35.69 $31.22 243,720
2015-09-16 $36.11 $36.36 $35.90 $36.00 $31.49 145,462
2015-09-15 $36.61 $36.61 $35.96 $35.99 $31.49 198,014
2015-09-14 $36.17 $36.25 $35.84 $36.04 $31.53 86,435
2015-09-11 $35.39 $36.20 $35.36 $36.10 $31.58 87,997
2015-09-10 $35.33 $35.99 $35.17 $35.62 $31.16 111,121
2015-09-09 $36.00 $36.00 $35.22 $35.32 $30.90 126,735
2015-09-08 $34.88 $35.67 $34.77 $35.61 $31.15 126,225
2015-09-04 $34.41 $34.73 $34.08 $34.28 $29.99 128,748
2015-09-03 $34.87 $35.37 $34.87 $34.95 $30.58 115,908
2015-09-02 $34.60 $34.88 $34.33 $34.86 $30.50 119,260
2015-09-01 $34.82 $34.94 $34.22 $34.25 $29.96 160,250

Kemper Corporation (KMPR) News Headlines

Recent Kemper Corporation (KMPR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.