Kubota Corporation (KUBTY) Exchange: PINK

Data as of Aug. 22, 2025

$60.31 ($0.51) 0.85%

Kubota Corporation - Daily Information
Click for more stock information on Kubota Corporation.
Daily Information Data
Date Aug. 22, 2025
Open $59.99
Previous Close $60.31
High $60.60
Low $59.99
Adjusted Open $59.99
Previous Adjusted Close $60.31
Adjusted High $60.60
Adjusted Low $59.99

About Kubota Corporation (KUBTY)

Kubota Corporation, together with its subsidiaries, manufactures and sells a range of machinery, and other industrial and consumer products in Japan and other Asian countries, North America, Europe, and other countries. Its Farm & Industrial Machinery segment provides farm equipment; ancillary tools and implements for agriculture; farm facilities; outdoor power equipment; engines for farming, construction, industrial machinery, and generators; and construction machinery. The company’s Water & Environment segment offers ductile iron pipes, plastic pipes, pumps, valves, hydraulic power generating facilities, cast-iron drainage pipes, single stack drain fittings, waste water treatment equipment and plants, water purification facilities, sludge incineration and melting plants, membrane solutions, membrane methane fermentation units, flue gas desulfurization systems, waste shredding plants, sorting and recycling plants, night-soil treatment plants, septic tanks, and bathtubs. This segment is also involved in the provision of engineering works and architecture services; and reformer and cracking tubes, hearth rolls, G-columns, G-piles, rolls for steel mills, ceramics, TXAX friction materials, spiral welded steel pipes, vending machines, scales, weighing and measuring control systems, and air-conditioning equipment, as well as design and construction of water supply and sewerage systems. Its Other segment offers logistics and financing services; and sells roofing and siding materials. The company is also involved in the provision of underwriting non-life insurance, insurance agency business, finance leasing, warehousing, cleaning and controlling of building, and security guarding services; and service related to transportation, coastal shipping, and forwarding businesses, as well as export and import of repair parts related to farm equipment, engines, and construction machinery; and real-estate business. The company was founded in 1890 and is headquartered in Osaka, Japan.

Historical Stock Data for Kubota Corporation (KUBTY)

Date Open High Low Close Adj.Close Volume
2025-08-22 $59.99 $60.60 $59.99 $60.31 $60.31 13,538
2025-08-21 $60.67 $60.67 $59.63 $59.80 $59.80 31,274
2025-08-20 $60.82 $60.82 $59.79 $60.09 $60.09 23,435
2025-08-19 $58.91 $61.44 $58.91 $61.24 $61.24 7,397
2025-08-18 $61.00 $62.46 $59.89 $62.36 $62.36 17,957
2025-08-15 $60.93 $61.00 $60.76 $60.99 $60.99 6,881
2025-08-14 $60.28 $60.28 $59.70 $59.87 $59.87 32,916
2025-08-13 $60.62 $60.66 $60.30 $60.53 $60.53 8,648
2025-08-12 $61.10 $61.30 $61.06 $61.24 $61.24 14,201
2025-08-11 $63.63 $63.63 $61.17 $61.20 $61.20 9,882
2025-08-08 $59.70 $61.36 $59.70 $61.24 $61.24 10,221
2025-08-07 $59.44 $59.46 $59.09 $59.46 $59.46 7,640
2025-08-06 $58.50 $59.12 $58.03 $59.02 $59.02 17,481
2025-08-05 $56.75 $57.18 $55.90 $56.49 $56.49 13,449
2025-08-04 $57.10 $57.12 $56.94 $57.12 $57.12 23,572
2025-08-01 $56.00 $58.03 $56.00 $56.86 $56.86 19,542
2025-07-31 $56.47 $56.64 $55.79 $56.06 $56.06 16,725
2025-07-30 $56.36 $56.36 $55.13 $55.75 $55.75 15,356
2025-07-29 $56.66 $56.79 $56.44 $56.63 $56.63 14,192
2025-07-28 $57.72 $58.62 $55.56 $57.47 $57.47 10,853
2025-07-25 $58.26 $58.27 $58.01 $58.07 $58.07 9,023
2025-07-24 $60.00 $60.00 $58.90 $59.18 $59.18 7,038
2025-07-23 $58.50 $60.36 $58.50 $60.36 $60.36 23,654
2025-07-22 $54.82 $54.82 $54.43 $54.57 $54.57 30,037
2025-07-21 $54.45 $54.96 $54.45 $54.75 $54.75 24,510
2025-07-18 $54.25 $54.57 $53.94 $54.11 $54.11 25,883
2025-07-17 $54.08 $54.29 $53.88 $54.20 $54.20 45,424
2025-07-16 $54.00 $54.25 $53.65 $53.91 $53.91 22,466
2025-07-15 $55.85 $55.90 $54.37 $54.37 $54.37 16,799
2025-07-14 $58.16 $58.16 $55.90 $56.08 $56.08 14,625
2025-07-11 $56.20 $56.43 $55.96 $56.27 $56.27 25,341
2025-07-10 $55.72 $55.86 $55.23 $55.60 $55.60 35,779
2025-07-09 $55.97 $56.37 $55.97 $56.15 $56.15 22,594
2025-07-08 $55.54 $55.64 $55.24 $55.27 $55.27 28,571
2025-07-07 $57.40 $57.40 $54.91 $55.11 $55.11 17,060
2025-07-03 $57.29 $57.51 $57.27 $57.40 $57.40 7,609
2025-07-02 $56.39 $56.72 $56.30 $56.65 $56.65 16,842
2025-07-01 $55.54 $56.59 $55.54 $56.57 $56.57 18,679
2025-06-30 $56.28 $56.35 $56.11 $56.35 $56.35 15,101
2025-06-27 $55.58 $56.47 $54.95 $56.06 $56.06 19,420
2025-06-26 $55.92 $55.92 $55.49 $55.68 $55.68 15,213
2025-06-25 $54.62 $54.99 $54.57 $54.84 $54.84 15,643
2025-06-24 $54.40 $54.98 $54.40 $54.56 $54.56 33,759
2025-06-23 $53.59 $54.30 $53.59 $54.30 $54.30 42,511
2025-06-20 $54.65 $54.75 $53.60 $53.60 $53.60 35,974
2025-06-18 $54.65 $55.49 $54.65 $55.33 $55.33 26,358
2025-06-17 $54.65 $55.48 $54.65 $54.92 $54.92 71,797
2025-06-16 $55.35 $56.58 $54.70 $54.94 $54.94 63,458
2025-06-13 $56.11 $56.65 $55.19 $55.35 $55.35 13,926
2025-06-12 $56.08 $56.26 $55.93 $56.12 $56.12 24,238
2025-06-11 $56.20 $56.20 $55.94 $56.20 $56.20 13,204
2025-06-10 $55.51 $55.89 $55.43 $55.69 $55.69 36,469
2025-06-09 $55.39 $55.89 $55.00 $55.74 $55.74 58,615
2025-06-06 $55.72 $56.03 $55.24 $55.31 $55.31 28,020
2025-06-05 $56.09 $56.19 $55.20 $55.72 $55.72 19,478
2025-06-04 $55.73 $56.15 $55.73 $56.15 $56.15 12,380
2025-06-03 $56.00 $56.00 $55.65 $55.75 $55.75 115,273
2025-06-02 $56.29 $56.39 $54.52 $55.15 $55.15 645,891
2025-05-30 $56.60 $58.00 $56.59 $57.30 $57.30 189,348
2025-05-29 $56.01 $56.01 $55.75 $55.89 $55.89 30,783
2025-05-28 $55.00 $55.00 $54.36 $54.61 $54.61 41,902
2025-05-27 $55.68 $55.68 $52.43 $54.86 $54.86 225,590
2025-05-23 $54.90 $56.02 $54.33 $54.66 $54.66 20,660
2025-05-22 $54.15 $55.12 $54.15 $55.07 $55.07 52,426
2025-05-21 $56.82 $56.95 $56.35 $56.42 $56.42 9,847
2025-05-20 $57.30 $57.56 $56.80 $57.14 $57.14 26,074
2025-05-19 $57.25 $57.25 $55.52 $56.92 $56.92 62,254
2025-05-16 $56.82 $57.61 $56.82 $57.47 $57.47 42,198
2025-05-15 $56.58 $56.92 $55.71 $56.07 $56.07 40,368
2025-05-14 $56.20 $56.80 $55.50 $55.71 $55.71 39,813
2025-05-13 $55.08 $56.95 $55.08 $56.28 $56.28 47,490
2025-05-12 $55.42 $56.35 $55.26 $55.57 $55.57 108,779
2025-05-09 $57.17 $57.17 $54.81 $55.00 $55.00 28,097
2025-05-08 $58.32 $59.07 $56.39 $57.00 $57.00 58,795
2025-05-07 $58.38 $58.38 $57.36 $57.36 $57.36 15,610
2025-05-06 $58.88 $58.98 $58.44 $58.98 $58.98 15,649
2025-05-05 $58.34 $59.45 $57.54 $58.76 $58.76 90,160
2025-05-02 $58.35 $58.68 $57.01 $58.11 $58.11 27,252
2025-05-01 $59.24 $59.24 $56.90 $57.17 $57.17 73,242
2025-04-30 $58.11 $59.41 $57.29 $58.01 $58.01 37,920
2025-04-29 $56.87 $58.84 $56.87 $58.55 $58.55 22,858
2025-04-28 $57.40 $58.44 $57.40 $58.23 $58.23 22,072
2025-04-25 $56.83 $58.55 $56.83 $58.27 $58.27 16,743
2025-04-24 $58.86 $59.04 $57.95 $58.26 $58.26 45,921
2025-04-23 $56.00 $58.34 $56.00 $57.18 $57.18 22,832
2025-04-22 $55.12 $58.40 $55.12 $58.34 $58.34 41,121
2025-04-21 $57.00 $58.03 $56.16 $56.66 $56.66 50,628
2025-04-17 $58.19 $59.29 $58.19 $58.84 $58.84 41,386
2025-04-16 $54.86 $57.56 $54.86 $56.96 $56.96 39,984
2025-04-15 $58.84 $58.84 $56.38 $56.81 $56.81 41,004
2025-04-14 $56.52 $57.74 $56.01 $57.68 $57.68 137,447
2025-04-11 $56.35 $56.82 $54.28 $56.50 $56.50 87,008
2025-04-10 $58.80 $58.80 $54.55 $54.78 $54.78 180,462
2025-04-09 $53.89 $56.04 $51.75 $55.41 $55.41 143,021
2025-04-08 $54.25 $54.70 $52.27 $52.31 $52.31 98,203
2025-04-07 $52.00 $53.72 $51.65 $52.44 $52.44 169,344
2025-04-04 $54.50 $57.45 $52.63 $52.87 $52.87 41,956
2025-04-03 $60.00 $60.00 $56.89 $56.89 $56.89 43,273
2025-04-02 $63.22 $63.22 $60.56 $60.91 $60.91 14,420
2025-04-01 $62.43 $62.44 $61.12 $61.44 $61.44 22,287
2025-03-31 $61.75 $62.45 $61.21 $61.62 $61.62 18,254
2025-03-28 $63.61 $64.14 $62.32 $62.46 $62.46 23,210
2025-03-27 $64.00 $64.85 $64.00 $64.48 $64.48 23,320
2025-03-26 $65.36 $66.00 $64.64 $64.64 $64.64 11,006
2025-03-25 $64.55 $64.86 $64.43 $64.86 $64.86 11,396
2025-03-24 $63.78 $64.36 $63.20 $63.90 $63.90 26,756
2025-03-21 $65.66 $65.66 $64.50 $64.79 $64.79 35,790
2025-03-20 $65.98 $65.98 $64.99 $65.66 $65.66 15,462
2025-03-19 $64.50 $66.00 $64.50 $65.95 $65.95 16,345
2025-03-18 $65.21 $65.99 $64.40 $64.82 $64.82 27,456
2025-03-17 $64.61 $65.00 $64.61 $64.96 $64.96 15,773
2025-03-14 $64.28 $64.98 $62.94 $63.85 $63.85 9,853
2025-03-13 $64.00 $64.43 $63.03 $63.29 $63.29 10,207
2025-03-12 $64.03 $65.11 $64.03 $65.06 $65.06 12,806
2025-03-11 $64.28 $64.31 $63.90 $64.29 $64.29 21,239
2025-03-10 $65.83 $65.83 $65.02 $65.19 $65.19 18,297
2025-03-07 $67.77 $67.77 $64.71 $65.53 $65.53 21,566
2025-03-06 $61.80 $63.79 $61.80 $62.46 $62.46 18,389
2025-03-05 $61.27 $61.90 $61.24 $61.90 $61.90 15,992
2025-03-04 $60.62 $62.06 $60.62 $61.36 $61.36 21,531
2025-03-03 $61.60 $61.60 $60.67 $60.75 $60.75 35,019
2025-02-28 $61.75 $62.49 $61.55 $61.67 $61.67 15,478
2025-02-27 $61.10 $63.52 $61.10 $63.22 $63.22 25,998
2025-02-26 $63.60 $63.61 $62.56 $63.30 $63.30 14,921
2025-02-25 $65.20 $65.20 $63.55 $63.60 $63.60 23,867
2025-02-24 $64.31 $64.87 $64.31 $64.70 $64.70 38,867
2025-02-21 $63.86 $65.20 $63.86 $64.98 $64.98 23,821
2025-02-20 $64.00 $65.17 $64.00 $65.17 $65.17 16,259
2025-02-19 $64.07 $64.15 $63.25 $63.34 $63.34 33,285
2025-02-18 $62.50 $65.00 $62.50 $62.98 $62.98 77,212
2025-02-14 $64.00 $64.02 $61.88 $62.16 $62.16 17,279
2025-02-13 $60.10 $62.25 $60.10 $61.99 $61.99 71,634
2025-02-12 $59.18 $62.30 $59.18 $61.68 $61.68 45,828
2025-02-11 $61.22 $62.28 $61.22 $62.11 $62.11 58,743
2025-02-10 $62.28 $62.37 $62.03 $62.12 $62.12 64,683
2025-02-07 $64.38 $64.38 $61.97 $61.97 $61.97 24,388
2025-02-06 $62.23 $62.44 $61.48 $62.43 $62.43 53,972
2025-02-05 $60.12 $62.24 $60.12 $62.18 $62.18 21,592
2025-02-04 $60.31 $61.88 $60.31 $60.97 $60.97 20,458
2025-02-03 $57.01 $60.00 $57.01 $59.77 $59.77 79,961
2025-01-31 $63.85 $63.85 $62.55 $62.55 $62.55 14,455
2025-01-30 $65.56 $65.56 $62.53 $63.32 $63.32 70,151
2025-01-29 $64.00 $64.00 $62.81 $62.93 $62.93 31,899
2025-01-28 $61.89 $63.50 $61.89 $63.50 $63.50 50,144
2025-01-27 $61.89 $63.64 $61.44 $61.55 $61.55 103,491
2025-01-24 $61.28 $61.50 $61.17 $61.30 $61.30 55,306
2025-01-23 $60.83 $60.83 $60.13 $60.59 $60.59 36,071
2025-01-22 $62.14 $62.14 $60.31 $60.45 $60.45 40,845
2025-01-21 $61.45 $61.45 $59.81 $60.28 $60.28 138,605
2025-01-17 $60.68 $60.68 $58.57 $58.70 $58.70 38,380
2025-01-16 $57.93 $58.26 $57.65 $57.97 $57.97 141,327
2025-01-15 $56.08 $57.77 $56.08 $57.60 $57.60 61,473
2025-01-14 $56.08 $58.60 $56.08 $56.76 $56.76 105,728
2025-01-13 $58.13 $58.13 $56.00 $56.49 $56.49 120,937
2025-01-10 $54.19 $57.11 $54.19 $56.17 $56.17 94,432
2025-01-08 $57.00 $57.20 $56.70 $56.85 $56.85 27,994
2025-01-07 $59.85 $59.85 $57.18 $57.51 $57.51 63,556
2025-01-06 $58.79 $58.79 $57.80 $57.97 $57.97 102,566
2025-01-03 $58.13 $58.47 $57.68 $58.18 $58.18 40,003
2025-01-02 $60.29 $60.29 $57.12 $57.81 $57.81 83,506
2024-12-31 $55.96 $58.33 $55.96 $57.81 $57.81 46,851
2024-12-30 $56.03 $58.26 $56.03 $58.23 $58.23 129,592
2024-12-27 $56.07 $58.87 $56.07 $58.58 $58.58 55,855
2024-12-26 $60.75 $60.75 $57.73 $58.15 $58.15 98,917
2024-12-24 $56.01 $58.23 $56.01 $57.94 $57.94 40,461
2024-12-23 $55.85 $59.66 $55.85 $58.28 $58.28 68,825
2024-12-20 $55.81 $58.86 $55.81 $58.86 $58.86 70,688
2024-12-19 $55.71 $59.13 $55.71 $57.69 $57.69 98,523
2024-12-18 $57.44 $59.88 $57.44 $58.56 $58.56 52,915
2024-12-17 $60.11 $61.91 $59.63 $59.68 $59.68 74,157
2024-12-16 $61.10 $61.48 $61.10 $61.12 $61.12 156,265
2024-12-13 $60.20 $62.33 $60.20 $61.53 $61.53 49,915
2024-12-12 $62.47 $64.91 $61.00 $62.22 $62.22 78,881
2024-12-11 $61.60 $62.53 $61.60 $62.37 $62.37 36,984
2024-12-10 $61.95 $63.05 $61.40 $61.44 $61.44 69,821
2024-12-09 $60.34 $64.13 $59.42 $61.97 $61.97 55,971
2024-12-06 $59.72 $62.10 $59.45 $62.00 $62.00 40,560
2024-12-05 $61.00 $62.83 $61.00 $61.44 $61.44 48,812
2024-12-04 $62.28 $62.28 $61.88 $62.10 $62.10 24,666
2024-12-03 $62.22 $63.28 $62.22 $63.28 $63.28 74,533
2024-12-02 $63.08 $63.08 $62.54 $62.87 $62.87 83,853
2024-11-29 $62.80 $63.90 $62.48 $62.93 $62.93 54,248
2024-11-27 $63.00 $63.95 $62.83 $63.92 $63.92 19,668
2024-11-26 $62.01 $63.00 $62.00 $62.75 $62.75 32,196
2024-11-25 $61.00 $62.66 $61.00 $62.64 $62.64 96,643
2024-11-22 $59.39 $63.99 $59.39 $62.08 $62.08 27,405
2024-11-21 $62.66 $62.66 $61.60 $62.00 $62.00 138,022
2024-11-20 $62.35 $62.39 $61.36 $61.80 $61.80 22,360
2024-11-19 $62.74 $63.15 $62.74 $62.76 $62.76 55,144
2024-11-18 $60.82 $63.50 $60.82 $63.49 $63.49 82,486
2024-11-15 $63.00 $65.60 $62.64 $62.76 $62.76 104,827
2024-11-14 $63.00 $65.29 $63.00 $64.91 $64.91 56,090
2024-11-13 $61.00 $63.68 $61.00 $62.20 $62.20 43,984
2024-11-12 $63.05 $65.00 $62.52 $62.54 $62.54 51,898
2024-11-11 $63.00 $64.26 $63.00 $63.49 $63.49 65,283
2024-11-08 $63.08 $64.39 $63.08 $63.85 $63.85 20,032
2024-11-07 $64.01 $67.00 $64.01 $66.95 $66.95 46,444
2024-11-06 $65.57 $66.50 $65.25 $66.50 $66.50 71,929
2024-11-05 $66.34 $67.58 $66.20 $66.55 $66.55 113,717
2024-11-04 $64.47 $64.96 $64.40 $64.51 $64.51 51,624
2024-11-01 $64.37 $64.64 $64.01 $64.47 $64.47 54,148
2024-10-31 $64.82 $65.20 $63.38 $63.86 $63.86 70,058
2024-10-30 $63.22 $64.86 $63.22 $64.09 $64.09 40,645
2024-10-29 $64.60 $66.43 $64.00 $64.22 $64.22 35,099
2024-10-28 $64.29 $64.54 $64.00 $64.43 $64.43 54,955
2024-10-25 $62.53 $64.94 $62.53 $64.46 $64.46 20,048
2024-10-24 $64.81 $66.46 $64.32 $64.46 $64.46 62,160
2024-10-23 $64.08 $64.45 $64.08 $64.33 $64.33 25,510
2024-10-22 $66.00 $66.00 $64.94 $65.19 $65.19 21,256
2024-10-21 $67.00 $68.22 $66.13 $66.47 $66.47 24,684
2024-10-18 $67.69 $67.95 $67.69 $67.95 $67.95 29,605
2024-10-17 $68.00 $68.00 $67.00 $67.00 $67.00 23,217
2024-10-16 $69.00 $69.25 $68.87 $69.25 $69.25 9,758
2024-10-15 $70.80 $70.80 $69.00 $69.00 $69.00 19,917
2024-10-14 $70.56 $71.43 $69.66 $71.33 $71.33 13,347
2024-10-11 $70.25 $71.37 $70.25 $71.37 $71.37 11,762
2024-10-10 $68.51 $70.69 $68.03 $70.51 $70.51 13,137
2024-10-09 $69.23 $69.69 $69.11 $69.47 $69.47 10,790
2024-10-08 $70.31 $70.31 $70.09 $70.16 $70.16 23,436
2024-10-07 $71.50 $71.50 $70.02 $70.02 $70.02 22,995
2024-10-04 $71.51 $71.58 $71.24 $71.58 $71.58 14,714
2024-10-03 $69.66 $70.66 $69.01 $70.54 $70.54 16,787
2024-10-02 $72.19 $72.19 $70.86 $71.31 $71.31 13,099
2024-10-01 $70.29 $71.21 $70.29 $70.80 $70.80 22,407
2024-09-30 $73.62 $73.62 $70.94 $71.17 $71.17 11,800
2024-09-27 $74.14 $74.39 $71.10 $71.56 $71.56 17,092
2024-09-26 $74.95 $74.95 $71.20 $73.07 $73.07 15,438
2024-09-25 $72.06 $72.57 $71.75 $71.88 $71.88 8,798
2024-09-24 $71.95 $72.40 $71.83 $72.38 $72.38 10,512
2024-09-23 $69.45 $72.31 $69.45 $72.28 $72.28 7,900
2024-09-20 $71.66 $72.40 $71.55 $71.85 $71.85 11,630
2024-09-19 $71.56 $72.23 $71.32 $72.17 $72.17 9,992
2024-09-18 $71.29 $71.29 $70.10 $70.25 $70.25 9,829
2024-09-17 $68.50 $70.00 $68.00 $68.45 $68.45 11,938
2024-09-16 $70.44 $70.45 $68.52 $70.24 $70.24 22,081
2024-09-13 $72.18 $72.40 $69.72 $69.72 $69.72 14,159
2024-09-12 $72.67 $72.67 $69.64 $70.58 $70.58 13,647
2024-09-11 $70.63 $71.00 $70.00 $70.97 $70.97 14,152
2024-09-10 $69.39 $70.42 $69.36 $70.41 $70.41 25,052
2024-09-09 $72.93 $72.93 $70.04 $70.81 $70.81 30,349
2024-09-06 $72.71 $73.41 $70.93 $70.98 $70.98 18,259
2024-09-05 $72.73 $73.42 $72.50 $73.37 $73.37 47,386
2024-09-04 $71.63 $72.08 $71.27 $71.35 $71.35 13,212
2024-09-03 $70.15 $70.57 $70.00 $70.57 $70.57 34,822
2024-08-30 $70.80 $71.75 $69.73 $70.06 $70.06 17,213
2024-08-29 $69.99 $71.10 $69.99 $70.47 $70.47 25,418
2024-08-28 $71.33 $71.49 $70.58 $70.58 $70.58 12,738
2024-08-27 $69.34 $71.83 $69.34 $71.30 $71.30 10,869
2024-08-26 $70.77 $72.50 $69.78 $70.48 $70.48 8,778
2024-08-23 $71.55 $72.53 $70.60 $72.52 $72.52 12,578
2024-08-22 $70.37 $70.68 $69.58 $69.58 $69.58 11,139
2024-08-21 $70.39 $71.34 $70.39 $71.15 $71.15 18,486
2024-08-20 $69.40 $69.92 $69.16 $69.60 $69.60 9,773
2024-08-19 $69.57 $69.57 $68.59 $69.46 $69.46 10,280
2024-08-16 $67.21 $69.65 $67.21 $69.45 $69.45 11,976
2024-08-15 $66.15 $69.29 $66.15 $69.05 $69.05 30,581
2024-08-14 $67.24 $67.24 $66.59 $67.04 $67.04 13,559
2024-08-13 $67.00 $68.25 $67.00 $67.77 $67.77 41,074
2024-08-12 $66.16 $67.11 $66.16 $66.76 $66.76 27,859
2024-08-09 $65.06 $66.70 $65.06 $66.50 $66.50 28,473
2024-08-08 $66.10 $66.57 $65.40 $66.42 $66.42 76,431
2024-08-07 $67.00 $67.54 $65.45 $65.45 $65.45 71,802
2024-08-06 $61.98 $64.22 $59.47 $62.13 $62.13 63,450
2024-08-05 $63.00 $65.29 $61.53 $64.27 $64.27 77,543
2024-08-02 $65.65 $67.27 $63.19 $63.55 $63.55 26,035
2024-08-01 $68.00 $68.08 $66.18 $66.63 $66.63 32,845
2024-07-31 $69.09 $72.53 $69.09 $71.66 $71.66 18,383
2024-07-30 $70.54 $70.90 $70.40 $70.84 $70.84 22,286
2024-07-29 $70.60 $70.68 $70.22 $70.56 $70.56 29,651
2024-07-26 $69.82 $72.89 $69.82 $71.87 $71.87 16,083
2024-07-25 $69.99 $70.94 $68.86 $70.27 $70.27 27,474
2024-07-24 $71.00 $72.15 $70.21 $70.28 $70.28 13,280
2024-07-23 $71.75 $71.75 $71.22 $71.49 $71.49 14,037
2024-07-22 $71.76 $72.96 $71.24 $71.77 $71.77 17,233
2024-07-19 $71.62 $71.81 $71.33 $71.37 $71.37 19,650
2024-07-18 $73.31 $73.31 $72.22 $72.24 $72.24 10,885
2024-07-17 $73.76 $74.20 $73.65 $73.78 $73.78 16,080
2024-07-16 $71.01 $72.21 $71.01 $72.21 $72.21 21,249
2024-07-15 $71.49 $72.03 $71.10 $71.49 $71.49 11,891
2024-07-12 $71.00 $71.93 $71.00 $71.72 $71.72 11,529
2024-07-11 $70.23 $71.00 $69.36 $69.36 $69.36 35,596
2024-07-10 $68.50 $69.00 $68.33 $68.60 $68.60 57,799
2024-07-09 $69.94 $71.00 $69.64 $69.64 $69.64 53,511
2024-07-08 $70.59 $71.00 $70.28 $70.30 $70.30 23,400
2024-07-05 $70.84 $71.00 $70.45 $71.00 $71.00 22,199
2024-07-03 $71.00 $71.00 $70.42 $70.71 $70.71 7,496
2024-07-02 $68.88 $69.91 $68.88 $69.65 $69.65 22,414
2024-07-01 $68.88 $70.30 $68.88 $69.55 $69.55 37,612
2024-06-28 $71.36 $72.47 $70.49 $70.84 $70.84 35,007
2024-06-27 $69.96 $70.75 $69.96 $70.52 $70.52 23,729
2024-06-26 $70.00 $71.36 $69.86 $70.24 $70.24 77,475
2024-06-25 $72.44 $73.17 $71.75 $71.96 $71.96 25,145
2024-06-24 $72.24 $73.09 $71.52 $71.52 $71.52 26,301
2024-06-21 $68.94 $71.72 $68.88 $71.05 $71.05 100,044
2024-06-20 $71.90 $73.91 $71.47 $71.64 $71.64 36,232
2024-06-18 $70.16 $70.94 $70.06 $70.89 $70.89 124,912
2024-06-17 $69.80 $70.47 $69.80 $70.25 $70.25 89,043
2024-06-14 $71.77 $71.77 $69.25 $69.80 $69.80 21,380
2024-06-13 $70.70 $70.70 $69.57 $69.96 $69.96 19,769
2024-06-12 $70.57 $71.73 $69.90 $70.85 $70.85 26,400
2024-06-11 $70.05 $70.27 $69.82 $70.00 $70.00 35,538
2024-06-10 $69.00 $72.25 $69.00 $70.81 $70.81 21,528
2024-06-07 $70.93 $70.93 $70.00 $70.25 $70.25 13,601
2024-06-06 $69.85 $69.95 $69.72 $69.91 $69.91 19,078
2024-06-05 $68.88 $69.45 $68.88 $69.45 $69.45 11,802
2024-06-04 $68.88 $72.59 $68.88 $70.23 $70.23 25,165
2024-06-03 $72.08 $72.08 $70.68 $70.97 $70.97 65,909
2024-05-31 $70.59 $70.76 $70.00 $70.76 $70.76 26,772
2024-05-30 $72.72 $72.72 $69.96 $69.96 $69.96 39,821
2024-05-29 $69.82 $69.92 $69.31 $69.36 $69.36 59,822
2024-05-28 $73.02 $73.16 $71.75 $71.94 $71.94 183,878
2024-05-24 $72.44 $72.44 $72.09 $72.36 $72.36 68,542
2024-05-23 $72.76 $72.98 $71.88 $72.13 $72.13 167,810
2024-05-22 $74.59 $74.59 $72.05 $72.20 $72.20 89,851
2024-05-21 $74.06 $75.55 $74.06 $75.11 $75.11 27,348
2024-05-20 $77.56 $78.25 $76.75 $77.03 $77.03 13,864
2024-05-17 $75.93 $76.15 $75.58 $75.90 $75.90 8,898
2024-05-16 $75.34 $76.65 $75.34 $76.08 $76.08 15,134
2024-05-15 $78.90 $79.90 $77.70 $78.20 $78.20 8,810
2024-05-14 $75.95 $76.81 $75.22 $76.81 $76.81 14,308
2024-05-13 $76.49 $76.49 $75.26 $75.49 $75.49 18,040
2024-05-10 $80.08 $80.60 $79.40 $80.00 $80.00 13,529
2024-05-09 $79.28 $80.14 $79.28 $80.14 $80.14 9,883
2024-05-08 $80.00 $80.80 $79.90 $79.94 $79.94 5,647
2024-05-07 $81.87 $82.39 $81.21 $81.21 $81.21 7,151
2024-05-06 $82.45 $83.00 $81.73 $83.00 $83.00 12,218
2024-05-03 $81.35 $81.80 $81.11 $81.80 $81.80 8,742
2024-05-02 $79.84 $81.08 $79.82 $81.08 $81.08 15,555
2024-05-01 $79.74 $80.38 $79.55 $80.38 $80.38 12,520
2024-04-30 $81.35 $81.35 $79.96 $79.96 $79.96 17,925
2024-04-29 $79.00 $80.69 $79.00 $80.43 $80.43 20,451
2024-04-26 $79.13 $79.64 $76.58 $79.64 $79.64 13,789
2024-04-25 $76.23 $77.01 $76.23 $76.82 $76.82 19,780
2024-04-24 $78.85 $80.59 $78.85 $80.17 $80.17 8,844
2024-04-23 $79.93 $80.35 $79.50 $79.62 $79.62 10,263
2024-04-22 $77.80 $78.96 $77.80 $78.72 $78.72 14,354
2024-04-19 $78.58 $78.99 $77.87 $78.12 $78.12 16,668
2024-04-18 $80.00 $80.07 $78.00 $78.10 $78.10 17,318
2024-04-17 $81.10 $81.10 $80.22 $80.64 $80.64 26,594
2024-04-16 $80.45 $80.45 $79.22 $79.50 $79.50 27,584
2024-04-15 $83.39 $83.40 $80.68 $82.83 $82.83 28,020
2024-04-12 $83.11 $84.11 $81.60 $81.60 $81.60 18,887
2024-04-11 $82.66 $84.60 $82.20 $83.49 $83.49 17,722
2024-04-10 $83.17 $85.00 $83.02 $83.21 $83.21 17,931
2024-04-09 $82.99 $83.85 $82.85 $82.99 $82.99 13,072
2024-04-08 $83.19 $83.36 $82.99 $82.99 $82.99 13,072
2024-04-05 $82.26 $82.67 $82.00 $82.67 $82.67 37,433
2024-04-04 $84.24 $84.24 $80.75 $81.00 $81.00 43,027
2024-04-03 $80.19 $81.00 $78.70 $78.90 $78.90 10,801
2024-04-02 $77.95 $79.01 $77.95 $78.75 $78.75 10,611
2024-04-01 $77.05 $78.95 $77.05 $78.75 $78.75 10,611
2024-03-28 $79.11 $79.45 $78.65 $79.36 $79.36 6,276
2024-03-27 $80.00 $80.00 $78.09 $78.82 $78.82 24,689
2024-03-26 $78.50 $79.00 $77.66 $77.66 $77.66 9,656
2024-03-25 $77.00 $78.75 $76.71 $76.71 $76.71 17,583
2024-03-22 $79.83 $81.00 $79.43 $80.00 $80.00 11,493
2024-03-21 $78.29 $78.45 $78.13 $78.39 $78.39 9,279
2024-03-20 $76.91 $77.47 $76.81 $77.47 $77.47 8,607
2024-03-19 $76.81 $77.63 $76.47 $77.03 $77.03 10,966
2024-03-18 $75.20 $77.46 $75.20 $76.11 $76.11 8,002
2024-03-15 $74.30 $74.99 $74.26 $74.99 $74.99 13,669
2024-03-14 $74.86 $75.48 $73.91 $74.31 $74.31 12,651
2024-03-13 $75.52 $75.52 $73.08 $74.19 $74.19 11,187
2024-03-12 $74.00 $74.19 $72.33 $73.86 $73.86 9,231
2024-03-11 $74.77 $74.77 $73.57 $73.86 $73.86 9,231
2024-03-08 $76.06 $76.32 $75.49 $75.72 $75.72 9,563
2024-03-07 $75.59 $76.01 $75.39 $75.68 $75.68 10,572
2024-03-06 $75.09 $76.20 $74.18 $76.00 $76.00 17,981
2024-03-05 $74.22 $75.00 $73.59 $73.59 $73.59 24,804
2024-03-04 $73.70 $73.88 $72.71 $73.88 $73.88 20,477
2024-03-01 $76.10 $76.10 $73.89 $74.02 $74.02 11,774
2024-02-29 $73.42 $73.42 $72.18 $72.95 $72.95 9,534
2024-02-28 $74.11 $75.11 $73.16 $73.23 $73.23 7,613
2024-02-27 $75.15 $75.15 $72.38 $73.11 $73.11 28,567
2024-02-26 $72.23 $73.75 $71.80 $71.92 $71.92 15,348
2024-02-23 $71.16 $73.37 $71.16 $73.11 $73.11 8,230
2024-02-22 $72.22 $73.77 $72.22 $72.72 $72.72 11,381
2024-02-21 $71.98 $74.68 $71.11 $73.53 $73.53 13,489
2024-02-20 $72.19 $74.11 $72.04 $73.84 $73.84 12,278
2024-02-16 $75.50 $75.54 $73.75 $73.75 $73.75 7,286
2024-02-15 $73.72 $76.44 $73.72 $76.30 $76.30 13,688
2024-02-14 $71.31 $75.23 $71.31 $74.65 $74.65 107,787
2024-02-13 $73.30 $74.15 $71.75 $71.83 $71.83 139,935
2024-02-12 $69.91 $73.34 $69.91 $73.30 $73.30 17,195
2024-02-09 $72.60 $73.14 $72.40 $72.61 $72.61 117,563
2024-02-08 $75.00 $75.93 $73.77 $74.09 $74.09 115,113
2024-02-07 $74.34 $75.19 $74.01 $75.19 $75.19 133,228
2024-02-06 $76.32 $76.32 $75.27 $75.55 $75.55 232,067
2024-02-05 $78.12 $78.30 $77.79 $78.30 $78.30 14,306
2024-02-02 $76.53 $76.83 $76.09 $76.43 $76.43 12,530
2024-02-01 $76.17 $76.48 $76.00 $76.43 $76.43 10,648
2024-01-31 $76.55 $76.61 $75.68 $75.92 $75.92 15,096
2024-01-30 $75.38 $76.18 $75.38 $75.69 $75.69 6,113
2024-01-29 $75.43 $75.92 $75.43 $75.92 $75.92 16,874
2024-01-26 $75.58 $75.74 $75.40 $75.74 $75.74 10,708
2024-01-25 $75.62 $75.62 $75.02 $75.38 $75.38 8,302
2024-01-24 $73.63 $74.71 $73.63 $74.71 $74.71 39,339
2024-01-23 $73.45 $74.10 $73.45 $74.10 $74.10 7,951
2024-01-22 $74.19 $74.45 $73.69 $74.30 $74.30 22,058
2024-01-19 $73.73 $73.73 $72.88 $73.47 $73.47 14,747
2024-01-18 $73.75 $73.98 $72.98 $73.98 $73.98 12,990
2024-01-17 $73.87 $74.23 $73.66 $73.66 $73.66 22,109
2024-01-16 $76.11 $76.11 $74.48 $74.54 $74.54 15,454
2024-01-12 $76.12 $76.97 $76.06 $76.43 $76.43 15,940
2024-01-11 $74.14 $77.45 $74.14 $75.61 $75.61 21,104
2024-01-10 $73.94 $75.81 $73.56 $74.81 $74.81 13,699
2024-01-09 $76.30 $76.83 $74.50 $74.61 $74.61 16,825
2024-01-08 $77.08 $77.08 $74.55 $75.30 $75.30 12,899
2024-01-05 $74.80 $75.11 $74.16 $74.31 $74.31 21,226
2024-01-04 $74.85 $75.76 $74.28 $74.69 $74.69 11,662
2024-01-03 $73.14 $74.17 $72.28 $73.79 $73.79 14,614
2024-01-02 $73.54 $74.82 $73.54 $74.27 $74.27 17,871
2023-12-29 $74.92 $75.29 $74.65 $74.88 $74.88 8,836
2023-12-28 $75.25 $77.98 $74.77 $74.77 $74.77 12,972
2023-12-27 $74.72 $75.17 $74.70 $75.17 $75.17 8,738
2023-12-26 $75.00 $75.00 $74.07 $74.48 $74.48 11,612
2023-12-22 $74.50 $75.08 $74.44 $74.59 $74.59 24,369
2023-12-21 $72.02 $74.65 $72.02 $74.65 $74.65 13,270
2023-12-20 $71.23 $73.77 $71.23 $72.77 $72.77 16,686
2023-12-19 $75.49 $75.49 $72.83 $72.94 $72.94 17,335
2023-12-18 $71.59 $72.75 $70.62 $72.75 $72.75 33,074
2023-12-15 $72.39 $73.17 $72.23 $72.32 $72.32 21,296
2023-12-14 $72.77 $72.77 $69.54 $71.00 $71.00 30,487
2023-12-13 $68.01 $70.78 $68.01 $70.64 $70.64 26,406
2023-12-12 $71.52 $71.52 $68.66 $69.37 $69.37 25,219
2023-12-11 $71.07 $71.14 $69.98 $70.20 $70.20 27,940
2023-12-08 $69.14 $69.57 $69.13 $69.46 $69.46 20,450
2023-12-07 $70.06 $71.12 $69.45 $70.86 $70.86 30,809
2023-12-06 $72.14 $72.23 $71.51 $71.53 $71.53 25,744
2023-12-05 $69.03 $71.05 $69.03 $70.73 $70.73 16,945
2023-12-04 $71.34 $71.34 $70.49 $70.64 $70.64 33,963
2023-12-01 $71.31 $72.50 $71.31 $72.50 $72.50 24,165
2023-11-30 $71.44 $72.49 $71.44 $71.62 $71.62 34,850
2023-11-29 $70.74 $72.50 $70.70 $70.81 $70.81 29,532
2023-11-28 $70.33 $71.01 $70.12 $70.71 $70.71 17,363
2023-11-27 $71.58 $71.58 $70.32 $70.66 $70.66 21,081
2023-11-24 $71.00 $71.98 $70.88 $70.88 $70.88 13,873
2023-11-22 $72.44 $72.44 $71.32 $72.05 $72.05 12,361
2023-11-21 $72.28 $72.44 $71.01 $72.40 $72.40 9,772
2023-11-20 $73.80 $73.80 $71.04 $71.46 $71.46 27,525
2023-11-17 $69.15 $72.04 $69.15 $71.70 $71.70 26,672
2023-11-16 $71.75 $71.75 $69.14 $69.39 $69.39 30,576
2023-11-15 $69.28 $69.81 $68.94 $69.13 $69.13 20,649
2023-11-14 $68.39 $69.13 $68.39 $69.10 $69.10 23,517
2023-11-13 $66.78 $68.68 $66.78 $68.37 $68.37 46,336
2023-11-10 $67.38 $67.56 $67.11 $67.45 $67.45 14,365
2023-11-09 $68.10 $68.10 $66.74 $66.74 $66.74 37,695
2023-11-08 $68.48 $69.55 $68.48 $68.85 $68.85 25,601
2023-11-07 $71.60 $71.60 $69.27 $69.85 $69.85 20,410
2023-11-06 $71.11 $72.42 $70.97 $71.20 $71.20 174,929
2023-11-03 $71.52 $72.20 $71.25 $71.43 $71.43 15,352
2023-11-02 $69.37 $70.58 $69.37 $70.22 $70.22 132,340
2023-11-01 $68.00 $69.07 $67.00 $69.07 $69.07 138,606
2023-10-31 $68.14 $68.14 $66.33 $66.33 $66.33 172,305
2023-10-30 $67.58 $67.96 $67.43 $67.85 $67.85 141,401
2023-10-27 $66.46 $66.76 $66.22 $66.47 $66.47 99,036
2023-10-26 $66.96 $67.08 $66.48 $66.48 $66.48 26,755
2023-10-25 $67.69 $67.83 $67.32 $67.32 $67.32 33,929
2023-10-24 $66.97 $67.40 $66.88 $67.17 $67.17 51,946
2023-10-23 $66.30 $66.87 $66.30 $66.45 $66.45 25,132
2023-10-20 $67.64 $67.64 $66.75 $66.75 $66.75 27,900
2023-10-19 $67.80 $68.25 $67.26 $67.27 $67.27 29,823
2023-10-18 $66.72 $70.00 $66.72 $67.65 $67.65 20,218
2023-10-17 $69.75 $69.98 $69.25 $69.64 $69.64 46,089
2023-10-16 $70.67 $71.30 $68.53 $71.22 $71.22 39,824
2023-10-13 $71.94 $71.94 $71.00 $71.11 $71.11 41,820
2023-10-12 $71.97 $71.98 $71.32 $71.55 $71.55 12,037
2023-10-11 $72.12 $72.23 $71.83 $71.96 $71.96 12,986
2023-10-10 $73.16 $73.27 $72.87 $72.87 $72.87 46,977
2023-10-09 $71.45 $72.37 $71.15 $72.00 $72.00 11,487
2023-10-06 $72.01 $72.07 $71.05 $72.05 $72.05 33,548
2023-10-05 $70.93 $71.30 $70.01 $71.09 $71.09 23,902
2023-10-04 $70.00 $70.00 $69.15 $69.73 $69.73 27,209
2023-10-03 $70.81 $71.03 $70.50 $70.79 $70.79 16,982
2023-10-02 $75.09 $75.09 $72.26 $72.35 $72.35 13,063
2023-09-29 $74.16 $74.16 $73.32 $73.64 $73.64 13,177
2023-09-28 $75.81 $75.81 $74.53 $75.15 $75.15 6,504
2023-09-27 $73.80 $75.85 $73.80 $75.40 $75.40 13,116
2023-09-26 $75.16 $76.05 $75.16 $75.45 $75.45 9,927
2023-09-25 $79.91 $79.91 $77.17 $77.55 $77.55 9,914
2023-09-22 $78.36 $78.68 $78.07 $78.07 $78.07 19,049
2023-09-21 $77.40 $79.83 $77.40 $79.43 $79.43 11,408
2023-09-20 $81.35 $81.35 $80.60 $80.60 $80.60 6,246
2023-09-19 $81.64 $81.90 $81.23 $81.45 $81.45 10,712
2023-09-18 $80.59 $80.59 $79.36 $80.08 $80.08 7,931
2023-09-15 $83.03 $83.03 $79.95 $79.95 $79.95 10,220
2023-09-14 $80.04 $80.08 $78.78 $79.90 $79.90 9,769
2023-09-13 $80.87 $81.24 $80.35 $80.40 $80.40 15,376
2023-09-12 $81.22 $82.18 $80.26 $81.25 $81.25 9,170
2023-09-11 $80.07 $80.39 $80.07 $80.16 $80.16 7,592
2023-09-08 $77.35 $81.23 $77.35 $79.21 $79.21 20,400
2023-09-07 $82.34 $82.34 $80.88 $81.06 $81.06 33,200
2023-09-06 $80.85 $80.85 $80.11 $80.25 $80.25 11,356
2023-09-05 $81.06 $81.64 $80.82 $81.07 $81.07 8,879
2023-09-01 $84.22 $84.22 $80.73 $81.15 $81.15 13,580
2023-08-31 $80.76 $80.85 $80.61 $80.80 $80.80 36,768
2023-08-30 $75.57 $78.26 $75.57 $78.11 $78.11 9,694
2023-08-29 $76.51 $78.00 $76.41 $78.00 $78.00 40,906
2023-08-28 $73.27 $75.79 $73.27 $75.73 $75.73 15,269
2023-08-25 $73.95 $74.08 $73.66 $74.06 $74.06 13,444
2023-08-24 $74.24 $74.49 $73.72 $74.09 $74.09 12,317
2023-08-23 $74.40 $74.86 $74.40 $74.83 $74.83 8,666
2023-08-22 $73.29 $74.98 $73.29 $73.53 $73.53 25,535
2023-08-21 $74.20 $74.27 $72.75 $74.19 $74.19 34,139
2023-08-18 $72.87 $73.32 $72.82 $72.89 $72.89 28,190
2023-08-17 $73.47 $73.55 $72.73 $73.09 $73.09 43,932
2023-08-16 $72.89 $75.02 $72.89 $73.63 $73.63 15,355
2023-08-15 $77.56 $77.56 $74.26 $74.83 $74.83 38,735
2023-08-14 $74.57 $75.11 $74.54 $74.93 $74.93 16,290
2023-08-11 $77.61 $77.98 $77.30 $77.48 $77.48 7,888
2023-08-10 $76.02 $78.42 $76.02 $77.76 $77.76 20,002
2023-08-09 $79.30 $79.30 $77.35 $77.93 $77.93 6,674
2023-08-08 $78.00 $78.62 $77.97 $78.59 $78.59 18,469
2023-08-07 $77.03 $77.03 $75.84 $76.81 $76.81 13,902
2023-08-04 $77.00 $77.00 $75.80 $76.50 $76.50 10,782
2023-08-03 $73.05 $75.15 $73.05 $73.85 $73.85 20,642
2023-08-02 $76.35 $76.35 $75.17 $75.18 $75.18 17,850
2023-08-01 $74.94 $76.50 $74.94 $76.22 $76.22 47,432
2023-07-31 $75.08 $75.58 $75.08 $75.55 $75.55 74,967
2023-07-28 $76.86 $77.73 $76.14 $76.39 $76.39 431,599
2023-07-27 $76.69 $76.69 $74.62 $74.78 $74.78 222,571
2023-07-26 $74.79 $75.63 $74.79 $75.41 $75.41 10,207
2023-07-25 $74.55 $74.87 $74.42 $74.79 $74.79 27,360
2023-07-24 $73.15 $73.80 $73.15 $73.60 $73.60 45,698
2023-07-21 $73.50 $73.65 $73.02 $73.10 $73.10 50,984
2023-07-20 $72.41 $73.18 $72.24 $72.39 $72.39 381,714
2023-07-19 $73.50 $73.50 $72.76 $73.13 $73.13 369,992
2023-07-18 $73.61 $74.25 $73.47 $73.90 $73.90 142,922
2023-07-17 $72.68 $73.20 $72.34 $72.65 $72.65 9,194
2023-07-14 $72.40 $73.60 $72.40 $72.90 $72.90 262,693
2023-07-13 $74.16 $74.25 $73.86 $74.20 $74.20 167,337
2023-07-12 $72.69 $73.54 $72.69 $73.11 $73.11 212,517
2023-07-11 $72.62 $73.04 $72.62 $73.04 $73.04 11,316
2023-07-10 $71.81 $72.04 $71.74 $72.04 $72.04 21,351
2023-07-07 $70.20 $71.54 $70.20 $71.42 $71.42 17,357
2023-07-06 $71.53 $71.53 $69.80 $70.20 $70.20 16,782
2023-07-05 $72.64 $72.64 $72.01 $72.17 $72.17 15,416
2023-07-03 $73.98 $74.46 $73.16 $73.86 $73.86 31,557
2023-06-30 $72.50 $73.03 $72.50 $73.03 $73.03 20,715
2023-06-29 $73.14 $73.50 $73.05 $73.28 $73.28 8,164
2023-06-28 $73.93 $74.00 $73.42 $73.81 $73.81 13,454
2023-06-27 $72.41 $72.74 $72.20 $72.57 $72.57 15,506
2023-06-26 $72.10 $73.49 $72.10 $73.39 $73.39 11,025
2023-06-23 $73.17 $73.44 $73.04 $73.23 $73.23 18,210
2023-06-22 $75.46 $75.78 $75.24 $75.24 $75.24 17,849
2023-06-21 $75.33 $75.84 $75.17 $75.70 $75.70 11,152
2023-06-20 $75.25 $75.35 $74.96 $75.03 $75.03 10,754
2023-06-16 $78.15 $78.41 $77.67 $77.76 $77.76 7,653
2023-06-15 $78.23 $78.98 $78.18 $78.98 $78.98 11,146
2023-06-14 $76.71 $76.94 $76.54 $76.66 $76.66 12,393
2023-06-13 $74.87 $75.15 $74.21 $74.67 $74.67 20,213
2023-06-12 $72.63 $73.14 $72.63 $73.14 $73.14 28,638
2023-06-09 $71.23 $72.39 $71.23 $72.11 $72.11 25,685
2023-06-08 $71.47 $72.24 $71.44 $72.24 $72.24 17,461
2023-06-07 $72.17 $72.17 $71.33 $71.63 $71.63 13,177
2023-06-06 $72.98 $73.73 $72.90 $73.62 $73.62 19,598
2023-06-05 $70.68 $74.77 $70.68 $72.68 $72.68 28,391
2023-06-02 $72.37 $73.18 $72.01 $73.18 $73.18 24,955
2023-06-01 $69.50 $69.98 $69.28 $69.88 $69.88 62,038
2023-05-31 $68.87 $69.00 $68.08 $68.53 $68.53 24,311
2023-05-30 $71.34 $71.34 $70.05 $70.29 $70.29 25,242
2023-05-26 $72.70 $72.70 $71.57 $71.74 $71.74 17,621
2023-05-25 $74.88 $74.88 $72.54 $72.98 $72.98 16,990
2023-05-24 $73.21 $73.52 $72.40 $72.40 $72.40 16,706
2023-05-23 $74.33 $74.33 $72.54 $73.20 $73.20 18,141
2023-05-22 $73.68 $74.01 $73.68 $73.90 $73.90 21,184
2023-05-19 $72.91 $73.30 $72.91 $73.04 $73.04 14,444
2023-05-18 $72.75 $72.90 $72.47 $72.65 $72.65 24,172
2023-05-17 $72.52 $72.93 $72.52 $72.75 $72.75 16,900
2023-05-16 $73.74 $73.74 $72.73 $72.73 $72.73 26,878
2023-05-15 $73.87 $73.87 $72.41 $73.14 $73.14 22,965
2023-05-12 $77.20 $77.60 $76.42 $76.42 $76.42 29,003
2023-05-11 $78.00 $78.00 $77.81 $77.94 $77.94 10,054
2023-05-10 $78.09 $78.42 $77.80 $77.95 $77.95 10,377
2023-05-09 $78.65 $78.76 $78.34 $78.74 $78.74 17,320
2023-05-08 $77.59 $78.22 $76.98 $77.48 $77.48 7,628
2023-05-05 $76.68 $77.33 $76.59 $77.14 $77.14 11,559
2023-05-04 $74.63 $76.75 $74.63 $76.01 $76.01 11,769
2023-05-03 $75.93 $76.11 $75.75 $75.76 $75.76 11,135
2023-05-02 $75.12 $75.19 $74.79 $75.19 $75.19 8,654
2023-05-01 $76.62 $76.62 $76.03 $76.26 $76.26 12,694
2023-04-28 $75.54 $75.73 $75.51 $75.73 $75.73 8,420
2023-04-27 $74.75 $75.50 $74.75 $75.50 $75.50 15,431
2023-04-26 $74.89 $75.93 $74.14 $74.25 $74.25 12,965
2023-04-25 $76.91 $77.57 $75.64 $75.64 $75.64 10,428
2023-04-24 $75.04 $75.60 $74.97 $75.60 $75.60 24,382
2023-04-21 $74.10 $75.19 $74.10 $74.98 $74.98 15,096
2023-04-20 $74.21 $74.56 $74.06 $74.14 $74.14 10,527
2023-04-19 $74.55 $74.64 $74.00 $74.63 $74.63 48,360
2023-04-18 $73.94 $73.94 $73.57 $73.66 $73.66 12,923
2023-04-17 $73.10 $73.52 $72.99 $73.42 $73.42 25,179
2023-04-14 $73.65 $73.69 $72.74 $73.09 $73.09 14,256
2023-04-13 $72.13 $73.65 $72.13 $73.65 $73.65 24,827
2023-04-12 $73.29 $73.53 $72.83 $72.83 $72.83 18,052
2023-04-11 $71.90 $72.04 $71.65 $71.95 $71.95 20,518
2023-04-10 $71.36 $71.75 $71.00 $71.74 $71.74 19,838
2023-04-06 $71.68 $72.12 $71.55 $71.83 $71.83 21,728
2023-04-05 $73.92 $73.93 $73.18 $73.43 $73.43 21,362
2023-04-04 $74.75 $76.32 $74.75 $74.90 $74.90 26,801
2023-04-03 $76.15 $76.45 $75.73 $76.05 $76.05 18,238
2023-03-31 $75.51 $75.86 $75.33 $75.86 $75.86 13,695
2023-03-30 $73.34 $74.86 $73.34 $74.64 $74.64 13,273
2023-03-29 $73.06 $73.70 $73.06 $73.45 $73.45 17,261
2023-03-28 $72.84 $72.84 $72.40 $72.63 $72.63 16,417
2023-03-27 $72.87 $72.98 $72.55 $72.89 $72.89 17,870
2023-03-24 $72.66 $72.66 $72.26 $72.65 $72.65 12,850
2023-03-23 $73.50 $74.50 $73.49 $73.74 $73.74 14,676
2023-03-22 $74.16 $75.02 $73.92 $74.35 $74.35 11,940
2023-03-21 $74.12 $74.49 $73.66 $74.49 $74.49 15,861
2023-03-20 $73.19 $73.99 $73.14 $73.85 $73.85 19,023
2023-03-17 $72.11 $72.37 $71.62 $71.67 $71.67 21,388
2023-03-16 $71.23 $72.87 $71.23 $72.80 $72.80 30,123
2023-03-15 $72.40 $73.17 $71.64 $71.91 $71.91 22,074
2023-03-14 $74.50 $74.50 $74.00 $74.18 $74.18 14,456
2023-03-13 $75.57 $76.32 $75.15 $75.52 $75.52 10,949
2023-03-10 $77.35 $77.52 $76.24 $76.58 $76.58 18,633
2023-03-09 $78.58 $78.58 $77.23 $77.46 $77.46 19,274
2023-03-08 $77.50 $77.92 $77.50 $77.60 $77.60 18,486
2023-03-07 $77.90 $77.90 $76.49 $76.49 $76.49 14,022
2023-03-06 $77.78 $77.78 $77.18 $77.55 $77.55 10,987
2023-03-03 $76.34 $77.15 $76.12 $77.15 $77.15 13,968
2023-03-02 $74.94 $75.80 $74.94 $75.74 $75.74 21,049
2023-03-01 $75.68 $76.07 $75.57 $75.64 $75.64 20,237
2023-02-28 $75.18 $75.83 $75.18 $75.47 $75.47 33,528
2023-02-27 $75.80 $75.95 $75.69 $75.80 $75.80 16,753
2023-02-24 $74.57 $74.73 $74.39 $74.57 $74.57 16,446
2023-02-23 $75.55 $75.99 $74.99 $75.81 $75.81 11,900
2023-02-22 $75.57 $75.60 $75.00 $75.14 $75.14 19,430
2023-02-21 $76.59 $77.46 $76.59 $76.96 $76.96 16,819
2023-02-17 $76.10 $76.81 $76.03 $76.80 $76.80 16,308
2023-02-16 $77.23 $77.34 $76.63 $77.13 $77.13 8,642
2023-02-15 $75.87 $76.02 $75.74 $76.02 $76.02 10,222
2023-02-14 $76.75 $77.00 $75.58 $77.00 $77.00 17,735
2023-02-13 $74.97 $75.72 $74.97 $75.72 $75.72 16,576
2023-02-10 $75.02 $75.34 $74.73 $75.04 $75.04 14,136
2023-02-09 $75.33 $75.55 $74.55 $74.55 $74.55 16,645
2023-02-08 $74.38 $74.43 $74.00 $74.00 $74.00 23,692
2023-02-07 $73.85 $74.61 $73.45 $74.38 $74.38 23,021
2023-02-06 $73.84 $73.94 $73.53 $73.79 $73.79 40,466
2023-02-03 $73.31 $73.32 $72.96 $73.06 $73.06 35,289
2023-02-02 $74.28 $74.39 $73.45 $73.77 $73.77 26,320
2023-02-01 $74.30 $74.65 $73.48 $74.31 $74.31 17,481
2023-01-31 $74.42 $74.65 $74.19 $74.62 $74.62 48,792
2023-01-30 $73.76 $74.07 $73.68 $73.75 $73.75 44,036
2023-01-27 $74.28 $74.53 $74.14 $74.37 $74.37 32,665
2023-01-26 $74.11 $74.26 $73.84 $74.26 $74.26 10,004
2023-01-25 $73.45 $74.15 $73.45 $73.88 $73.88 32,721
2023-01-24 $72.83 $73.64 $72.83 $73.47 $73.47 46,479
2023-01-23 $72.41 $72.90 $72.41 $72.76 $72.76 43,870
2023-01-20 $73.05 $73.34 $72.47 $73.34 $73.34 22,865
2023-01-19 $74.04 $74.04 $73.08 $73.42 $73.42 34,291
2023-01-18 $74.75 $74.75 $73.67 $73.80 $73.80 26,834
2023-01-17 $73.45 $73.46 $72.89 $73.29 $73.29 42,798
2023-01-13 $71.22 $72.36 $71.22 $72.36 $72.36 20,104
2023-01-12 $70.16 $71.40 $69.96 $71.19 $71.19 27,617
2023-01-11 $69.16 $69.54 $69.16 $69.31 $69.31 14,803
2023-01-10 $68.89 $69.11 $68.62 $69.11 $69.11 29,213
2023-01-09 $69.00 $69.88 $68.82 $69.15 $69.15 91,661
2023-01-06 $68.75 $70.25 $68.55 $70.06 $70.06 37,948
2023-01-05 $67.56 $67.98 $67.52 $67.77 $67.77 71,521
2023-01-04 $68.03 $68.03 $67.27 $67.44 $67.44 38,858
2023-01-03 $69.39 $69.39 $68.50 $68.89 $68.89 51,017
2022-12-30 $70.78 $70.78 $66.94 $68.17 $68.17 41,456
2022-12-29 $66.84 $69.37 $66.84 $69.07 $69.07 31,956
2022-12-28 $68.81 $68.95 $67.71 $67.71 $67.71 44,746
2022-12-27 $68.09 $68.87 $68.09 $68.57 $68.57 58,754
2022-12-23 $69.18 $69.58 $69.10 $69.52 $69.52 24,136
2022-12-22 $67.66 $72.13 $67.66 $69.10 $69.10 174,594
2022-12-21 $70.40 $70.77 $70.17 $70.38 $70.38 29,065
2022-12-20 $71.60 $72.36 $71.57 $71.57 $71.57 33,900
2022-12-19 $71.76 $72.24 $71.33 $71.39 $71.39 85,588
2022-12-16 $70.84 $71.37 $70.82 $71.07 $71.07 72,184
2022-12-15 $72.55 $72.60 $71.09 $71.40 $71.40 121,991
2022-12-14 $73.76 $74.47 $73.37 $73.72 $73.72 38,795
2022-12-13 $72.98 $74.77 $72.98 $73.75 $73.75 26,606
2022-12-12 $72.99 $73.41 $72.98 $73.41 $73.41 50,254
2022-12-09 $74.37 $74.37 $72.86 $73.03 $73.03 46,105
2022-12-08 $71.62 $72.03 $71.50 $71.90 $71.90 69,294
2022-12-07 $72.28 $72.28 $71.56 $71.62 $71.62 28,557
2022-12-06 $70.39 $72.82 $70.39 $71.95 $71.95 34,692
2022-12-05 $74.45 $74.45 $71.48 $73.03 $73.03 52,348
2022-12-02 $73.80 $74.66 $73.62 $74.44 $74.44 22,777
2022-12-01 $74.99 $75.61 $74.63 $75.30 $75.30 43,565
2022-11-30 $70.71 $74.53 $70.71 $74.18 $74.18 26,565
2022-11-29 $76.24 $76.24 $73.86 $73.86 $73.86 20,805
2022-11-28 $77.89 $77.89 $75.22 $75.33 $75.33 25,999
2022-11-25 $74.97 $76.34 $74.97 $76.10 $76.10 41,802
2022-11-23 $74.80 $75.75 $74.71 $75.60 $75.60 21,408
2022-11-22 $73.78 $74.04 $72.98 $74.02 $74.02 30,019
2022-11-21 $74.89 $74.89 $72.45 $72.75 $72.75 79,124
2022-11-18 $73.41 $73.58 $73.02 $73.06 $73.06 32,973
2022-11-17 $74.22 $74.22 $71.94 $73.17 $73.17 58,725
2022-11-16 $73.54 $73.83 $73.30 $73.54 $73.54 51,042
2022-11-15 $73.69 $74.83 $73.66 $74.11 $74.11 36,197
2022-11-14 $71.99 $73.32 $71.99 $73.03 $73.03 68,037
2022-11-11 $71.40 $72.14 $71.28 $71.91 $71.91 25,910
2022-11-10 $71.70 $72.52 $71.40 $72.52 $72.52 50,992
2022-11-09 $70.35 $70.84 $69.40 $70.24 $70.24 35,909
2022-11-08 $72.39 $74.50 $72.39 $74.18 $74.18 46,668
2022-11-07 $71.98 $72.04 $71.61 $72.00 $72.00 80,703
2022-11-04 $72.82 $72.82 $70.65 $72.00 $72.00 44,865
2022-11-03 $70.09 $70.91 $69.95 $70.77 $70.77 83,312
2022-11-02 $71.33 $72.25 $70.45 $70.47 $70.47 49,060
2022-11-01 $72.22 $72.22 $71.11 $71.92 $71.92 141,961
2022-10-31 $69.49 $69.95 $69.49 $69.88 $69.88 99,783
2022-10-28 $67.32 $70.81 $67.32 $70.81 $70.81 31,455
2022-10-27 $70.55 $71.15 $70.41 $70.44 $70.44 40,607
2022-10-26 $69.61 $70.20 $69.20 $69.82 $69.82 47,995
2022-10-25 $68.45 $69.19 $68.45 $68.96 $68.96 59,073
2022-10-24 $67.86 $68.34 $67.56 $68.34 $68.34 73,015
2022-10-21 $65.50 $67.64 $65.00 $67.12 $67.12 31,033
2022-10-20 $66.70 $67.45 $66.31 $66.44 $66.44 79,931
2022-10-19 $67.20 $67.54 $66.82 $67.03 $67.03 33,364
2022-10-18 $66.66 $68.28 $66.66 $67.45 $67.45 45,373
2022-10-17 $67.23 $67.88 $67.23 $67.73 $67.73 85,809
2022-10-14 $70.84 $70.84 $66.89 $66.94 $66.94 36,243
2022-10-13 $66.24 $69.02 $66.24 $68.74 $68.74 74,645
2022-10-12 $65.75 $67.93 $65.75 $67.44 $67.44 29,705
2022-10-11 $67.20 $69.14 $67.20 $68.21 $68.21 57,339
2022-10-10 $69.85 $69.86 $68.96 $69.39 $69.39 66,569
2022-10-07 $70.33 $70.33 $69.39 $69.81 $69.81 49,203
2022-10-06 $70.01 $72.01 $70.01 $71.73 $71.73 21,846
2022-10-05 $75.17 $75.17 $72.36 $72.75 $72.75 26,991
2022-10-04 $70.40 $73.56 $70.40 $73.38 $73.38 72,243
2022-10-03 $69.13 $72.20 $69.13 $71.94 $71.94 90,326
2022-09-30 $67.57 $70.23 $67.48 $69.60 $69.60 72,495
2022-09-29 $70.43 $70.43 $69.64 $70.15 $70.15 85,601
2022-09-28 $69.62 $71.55 $69.62 $71.55 $71.55 28,875
2022-09-27 $67.70 $69.37 $67.70 $68.62 $68.62 74,267
2022-09-26 $67.60 $69.73 $67.60 $69.25 $69.25 36,610
2022-09-23 $72.00 $74.29 $71.17 $71.17 $71.17 31,798
2022-09-22 $72.14 $73.72 $72.14 $73.43 $73.43 52,153
2022-09-21 $74.12 $74.77 $73.31 $73.33 $73.33 19,796
2022-09-20 $72.67 $74.72 $72.67 $73.97 $73.97 32,482
2022-09-19 $75.10 $76.76 $74.88 $76.03 $76.03 48,506
2022-09-16 $75.03 $75.68 $75.03 $75.50 $75.50 21,042
2022-09-15 $75.10 $75.41 $74.63 $74.78 $74.78 37,634
2022-09-14 $76.45 $76.45 $75.77 $75.97 $75.97 16,932
2022-09-13 $76.80 $76.87 $75.33 $75.33 $75.33 26,174
2022-09-12 $74.83 $77.64 $74.82 $77.38 $77.38 46,040
2022-09-09 $76.97 $77.49 $76.97 $77.49 $77.49 30,257
2022-09-08 $74.48 $75.38 $74.48 $75.12 $75.12 86,957
2022-09-07 $72.92 $73.67 $72.75 $73.60 $73.60 41,945
2022-09-06 $74.62 $74.62 $73.82 $73.95 $73.95 43,892
2022-09-02 $75.59 $76.30 $74.79 $74.79 $74.79 17,627
2022-09-01 $76.85 $76.85 $75.94 $76.66 $76.66 52,890
2022-08-31 $75.99 $78.26 $75.99 $77.31 $77.31 29,517
2022-08-30 $78.47 $78.61 $77.33 $77.43 $77.43 44,239
2022-08-29 $75.33 $78.60 $75.33 $77.86 $77.86 29,022
2022-08-26 $81.95 $81.95 $79.25 $79.25 $79.25 13,016
2022-08-25 $79.75 $80.36 $79.62 $80.27 $80.27 17,473
2022-08-24 $77.33 $80.48 $77.33 $80.06 $80.06 15,575
2022-08-23 $80.18 $80.79 $80.07 $80.21 $80.21 21,987
2022-08-22 $81.84 $81.84 $79.57 $80.71 $80.71 26,199
2022-08-19 $79.98 $82.07 $79.98 $81.59 $81.59 50,497
2022-08-18 $82.37 $84.12 $82.37 $82.88 $82.88 54,029
2022-08-17 $82.91 $83.49 $82.65 $83.05 $83.05 11,568
2022-08-16 $85.15 $85.15 $81.94 $83.50 $83.50 18,349
2022-08-15 $85.50 $85.50 $83.06 $83.48 $83.48 41,902
2022-08-12 $82.66 $83.10 $82.54 $82.91 $82.91 32,287
2022-08-11 $79.87 $83.00 $79.87 $82.25 $82.25 35,779
2022-08-10 $81.94 $82.57 $81.84 $82.19 $82.19 16,557
2022-08-09 $76.08 $78.86 $76.08 $78.59 $78.59 40,572
2022-08-08 $80.32 $80.62 $79.67 $80.15 $80.15 50,444
2022-08-05 $78.55 $78.55 $77.77 $78.24 $78.24 52,895
2022-08-04 $77.89 $78.61 $77.68 $78.37 $78.37 15,738
2022-08-03 $79.80 $80.44 $78.45 $78.62 $78.62 20,041
2022-08-02 $80.90 $83.12 $80.90 $82.14 $82.14 59,366
2022-08-01 $84.00 $85.69 $84.00 $85.18 $85.18 59,558
2022-07-29 $81.82 $83.04 $81.82 $82.91 $82.91 53,050
2022-07-28 $83.79 $83.79 $81.27 $82.23 $82.23 43,164
2022-07-27 $81.59 $82.52 $81.30 $82.43 $82.43 11,825
2022-07-26 $82.63 $82.75 $81.60 $81.60 $81.60 19,696
2022-07-25 $81.21 $81.92 $81.21 $81.55 $81.55 28,900
2022-07-22 $85.45 $85.45 $81.81 $81.88 $81.88 42,538
2022-07-21 $78.33 $81.51 $78.33 $81.51 $81.51 20,732
2022-07-20 $80.24 $80.49 $79.55 $79.55 $79.55 44,186
2022-07-19 $80.38 $81.58 $79.35 $79.72 $79.72 53,605
2022-07-18 $77.27 $77.50 $76.60 $76.62 $76.62 72,824
2022-07-15 $75.17 $76.42 $75.17 $76.28 $76.28 42,654
2022-07-14 $75.34 $75.70 $74.64 $75.52 $75.52 51,951
2022-07-13 $74.87 $76.26 $74.87 $75.93 $75.93 24,842
2022-07-12 $76.23 $76.53 $74.10 $76.12 $76.12 42,515
2022-07-11 $77.83 $78.36 $76.40 $76.40 $76.40 64,061
2022-07-08 $78.85 $78.85 $77.16 $77.94 $77.94 57,618
2022-07-07 $75.65 $77.68 $75.65 $76.02 $76.02 89,530
2022-07-06 $73.19 $74.26 $72.99 $73.95 $73.95 79,522
2022-07-05 $74.01 $75.35 $73.58 $73.84 $73.84 79,258
2022-07-01 $72.80 $74.19 $72.80 $74.07 $74.07 71,926
2022-06-30 $73.11 $73.30 $72.55 $72.63 $72.63 26,462
2022-06-29 $72.80 $75.20 $72.80 $75.00 $75.00 32,947
2022-06-28 $76.47 $77.02 $75.49 $75.49 $75.49 49,635
2022-06-27 $78.34 $78.34 $76.44 $76.90 $76.90 61,522
2022-06-24 $75.44 $77.05 $75.44 $76.94 $76.94 36,496
2022-06-23 $76.79 $76.79 $74.35 $74.36 $74.36 50,243
2022-06-22 $74.40 $76.82 $74.40 $75.97 $75.97 45,432
2022-06-21 $73.67 $76.54 $73.67 $76.37 $76.37 90,192
2022-06-17 $79.00 $79.00 $76.85 $77.25 $77.25 37,926
2022-06-16 $81.34 $81.34 $80.00 $80.19 $80.19 59,598
2022-06-15 $82.13 $83.71 $81.85 $83.28 $83.28 33,981
2022-06-14 $82.80 $83.20 $81.57 $82.05 $82.05 49,166
2022-06-13 $87.51 $87.51 $83.69 $83.70 $83.70 148,807
2022-06-10 $91.75 $91.75 $89.85 $89.99 $89.99 26,596
2022-06-09 $95.68 $95.77 $94.30 $94.30 $94.30 19,149
2022-06-08 $95.54 $95.98 $94.90 $95.08 $95.08 15,608
2022-06-07 $94.06 $94.77 $93.86 $94.66 $94.66 19,289
2022-06-06 $93.27 $94.63 $93.27 $93.93 $93.93 21,431
2022-06-03 $93.66 $93.66 $92.46 $93.00 $93.00 33,631
2022-06-02 $93.41 $93.88 $92.70 $93.80 $93.80 29,656
2022-06-01 $92.80 $92.80 $90.74 $90.75 $90.75 17,625
2022-05-31 $91.23 $92.52 $91.23 $92.01 $92.01 30,070
2022-05-27 $92.18 $92.37 $92.13 $92.28 $92.28 17,780
2022-05-26 $91.13 $91.88 $91.13 $91.63 $91.63 30,274
2022-05-25 $89.65 $90.12 $89.11 $89.92 $89.92 18,256
2022-05-24 $88.64 $89.03 $88.08 $88.63 $88.63 17,377
2022-05-23 $87.94 $88.03 $87.38 $87.55 $87.55 22,698
2022-05-20 $90.43 $90.43 $88.00 $88.20 $88.20 57,308
2022-05-19 $87.41 $89.10 $87.41 $88.42 $88.42 68,500
2022-05-18 $88.99 $89.59 $88.15 $88.15 $88.15 14,896
2022-05-17 $88.67 $89.13 $88.52 $89.13 $89.13 25,897
2022-05-16 $87.90 $88.83 $87.90 $88.36 $88.36 26,381
2022-05-13 $89.02 $89.02 $87.54 $88.42 $88.42 21,979
2022-05-12 $87.50 $88.65 $87.06 $87.46 $87.46 42,478
2022-05-11 $87.29 $87.29 $85.26 $85.26 $85.26 27,862
2022-05-10 $85.61 $88.43 $85.61 $87.26 $87.26 35,442
2022-05-09 $85.84 $86.07 $85.18 $85.49 $85.49 45,560
2022-05-06 $86.53 $87.21 $86.53 $87.14 $87.14 36,022
2022-05-05 $89.55 $89.55 $85.58 $86.29 $86.29 46,181
2022-05-04 $87.00 $88.97 $86.27 $88.97 $88.97 20,094
2022-05-03 $86.09 $87.20 $86.09 $87.20 $87.20 32,238
2022-05-02 $83.31 $86.42 $83.31 $86.06 $86.06 37,426
2022-04-29 $86.16 $87.01 $84.69 $84.69 $84.69 23,375
2022-04-28 $82.75 $88.10 $81.60 $86.14 $86.14 50,421
2022-04-27 $84.05 $84.90 $83.93 $84.08 $84.08 21,921
2022-04-26 $85.00 $85.89 $83.31 $85.70 $85.70 32,189
2022-04-25 $87.27 $87.27 $85.00 $85.70 $85.70 32,189
2022-04-22 $91.16 $91.16 $87.24 $87.27 $87.27 23,420
2022-04-21 $90.81 $91.52 $89.48 $89.48 $89.48 36,057
2022-04-20 $90.23 $90.89 $89.75 $89.80 $89.80 37,122
2022-04-19 $85.32 $85.98 $85.24 $85.98 $85.98 59,998
2022-04-18 $86.00 $87.00 $84.52 $84.73 $84.73 41,254
2022-04-14 $88.98 $88.98 $88.45 $88.66 $88.66 59,866
2022-04-13 $86.60 $87.41 $86.60 $87.03 $87.03 49,244
2022-04-12 $89.75 $89.75 $86.01 $86.35 $86.35 37,439
2022-04-11 $90.92 $90.92 $90.44 $90.44 $90.44 44,632
2022-04-08 $91.15 $91.55 $90.14 $90.73 $90.73 32,007
2022-04-07 $90.71 $91.03 $90.00 $90.82 $90.82 45,198
2022-04-06 $88.78 $92.57 $88.78 $90.75 $90.75 27,681
2022-04-05 $92.45 $92.45 $91.00 $91.41 $91.41 26,459
2022-04-04 $93.32 $93.93 $93.14 $93.86 $93.86 66,342
2022-04-01 $91.47 $95.85 $91.47 $94.59 $94.59 28,101
2022-03-31 $94.68 $94.68 $93.84 $93.84 $93.84 37,375
2022-03-30 $92.42 $95.48 $92.42 $94.68 $94.68 22,717
2022-03-29 $93.67 $97.71 $93.67 $96.10 $96.10 32,929
2022-03-28 $95.65 $95.79 $95.40 $95.79 $95.79 55,105
2022-03-25 $97.10 $97.10 $95.01 $95.65 $95.65 46,806
2022-03-24 $91.73 $96.80 $91.73 $94.55 $94.55 62,807
2022-03-23 $98.90 $98.90 $96.60 $96.60 $96.60 103,529
2022-03-22 $93.89 $94.55 $93.89 $94.52 $94.52 129,330
2022-03-21 $92.92 $93.47 $92.54 $93.26 $93.26 119,392
2022-03-18 $93.39 $93.44 $92.55 $93.26 $93.26 119,392
2022-03-17 $90.78 $91.97 $90.78 $91.97 $91.97 61,298
2022-03-16 $89.70 $90.58 $88.99 $90.58 $90.58 33,221
2022-03-15 $87.69 $88.53 $87.52 $88.53 $88.53 53,094
2022-03-14 $87.35 $87.66 $86.58 $86.73 $86.73 53,369
2022-03-11 $86.97 $87.23 $85.16 $85.42 $85.42 57,918
2022-03-10 $84.55 $87.41 $84.55 $86.94 $86.94 39,341
2022-03-09 $83.98 $87.43 $83.98 $86.50 $86.50 92,872
2022-03-08 $85.00 $86.00 $82.74 $84.47 $84.47 66,975
2022-03-07 $90.10 $90.10 $86.00 $86.00 $86.00 75,227
2022-03-04 $86.05 $86.49 $85.89 $86.05 $86.05 47,111
2022-03-03 $85.20 $86.83 $85.20 $85.98 $85.98 70,929
2022-03-02 $86.35 $86.49 $85.58 $85.82 $85.82 154,659
2022-03-01 $88.50 $88.50 $85.85 $86.05 $86.05 211,420
2022-02-28 $88.99 $89.57 $88.40 $89.20 $89.20 52,755
2022-02-25 $92.56 $92.56 $87.76 $90.33 $90.33 34,639
2022-02-24 $85.35 $87.30 $85.35 $86.88 $86.88 67,084
2022-02-23 $88.91 $89.06 $87.25 $87.36 $87.36 44,599
2022-02-22 $90.21 $90.21 $88.62 $89.23 $89.23 62,612
2022-02-18 $91.15 $91.15 $90.00 $90.43 $90.43 19,337
2022-02-17 $94.58 $94.58 $91.08 $91.08 $91.08 21,308
2022-02-16 $91.69 $92.56 $91.69 $92.30 $92.30 50,176
2022-02-15 $91.44 $92.00 $90.68 $91.33 $91.33 42,171
2022-02-14 $99.00 $99.00 $97.00 $97.69 $97.69 30,793
2022-02-11 $102.23 $104.09 $102.23 $102.78 $102.78 14,342
2022-02-10 $103.15 $104.71 $103.15 $103.35 $103.35 22,681
2022-02-09 $100.07 $105.11 $100.07 $105.09 $105.09 35,842
2022-02-08 $104.98 $104.98 $102.20 $103.36 $103.36 33,661
2022-02-07 $105.38 $105.38 $104.07 $104.35 $104.35 28,612
2022-02-04 $102.87 $105.55 $102.87 $104.06 $104.06 13,515
2022-02-03 $105.27 $105.47 $103.12 $103.99 $103.99 15,544
2022-02-02 $105.85 $106.03 $104.94 $106.03 $106.03 17,652
2022-02-01 $108.08 $108.08 $104.58 $105.28 $105.28 29,934
2022-01-31 $106.00 $107.16 $105.05 $107.16 $107.16 50,556
2022-01-28 $102.54 $104.96 $102.54 $103.95 $103.95 43,510
2022-01-27 $105.31 $107.18 $105.31 $106.00 $106.00 39,831
2022-01-26 $107.95 $108.55 $105.69 $106.47 $106.47 31,457
2022-01-25 $102.76 $107.77 $102.76 $106.96 $106.96 29,494
2022-01-24 $109.00 $109.80 $107.39 $109.32 $109.32 38,194
2022-01-21 $111.76 $112.10 $110.83 $111.08 $111.08 19,285
2022-01-20 $110.88 $111.33 $109.79 $109.79 $109.79 20,650
2022-01-19 $110.38 $110.75 $109.78 $110.31 $110.31 22,943
2022-01-18 $112.27 $112.27 $109.81 $110.31 $110.31 22,943
2022-01-14 $115.19 $117.49 $114.57 $115.10 $115.10 10,223
2022-01-13 $119.53 $119.53 $115.15 $115.23 $115.23 14,440
2022-01-12 $115.89 $115.97 $115.32 $115.97 $115.97 14,738
2022-01-11 $113.83 $116.68 $113.06 $114.50 $114.50 31,245
2022-01-10 $116.85 $116.86 $112.21 $113.13 $113.13 17,083
2022-01-07 $113.67 $113.87 $112.07 $113.19 $113.19 20,331
2022-01-06 $116.47 $116.47 $113.02 $113.38 $113.38 15,485
2022-01-05 $115.76 $115.76 $114.15 $114.15 $114.15 19,770
2022-01-04 $115.72 $115.72 $112.00 $113.94 $113.94 29,984
2022-01-03 $107.75 $111.97 $107.75 $111.77 $111.77 18,296
2021-12-31 $113.74 $113.74 $111.19 $111.72 $111.72 10,773
2021-12-30 $111.92 $112.37 $111.31 $111.49 $111.49 17,999
2021-12-29 $110.00 $112.02 $109.33 $110.90 $110.90 21,024
2021-12-28 $112.59 $112.84 $112.46 $112.68 $112.68 6,902
2021-12-27 $108.94 $111.84 $108.94 $111.67 $111.67 16,135
2021-12-23 $107.96 $112.32 $107.96 $112.32 $112.32 15,747
2021-12-22 $109.00 $109.53 $108.56 $109.23 $109.23 12,907
2021-12-21 $106.78 $111.11 $106.78 $110.78 $110.78 19,252
2021-12-20 $106.46 $110.32 $106.46 $110.25 $110.25 19,214
2021-12-17 $113.48 $113.98 $113.38 $113.43 $113.43 12,925
2021-12-16 $115.97 $115.97 $113.24 $114.62 $114.62 12,310
2021-12-15 $112.13 $113.16 $111.40 $112.88 $112.88 19,269
2021-12-14 $111.26 $111.53 $110.81 $111.53 $111.53 11,816
2021-12-13 $108.09 $113.24 $108.09 $111.41 $111.41 14,865
2021-12-10 $113.01 $113.21 $112.83 $113.18 $113.18 14,755
2021-12-09 $109.99 $112.04 $109.99 $111.51 $111.51 8,044
2021-12-08 $110.27 $110.70 $110.11 $110.69 $110.69 13,956
2021-12-07 $110.00 $112.70 $110.00 $112.28 $112.28 22,314
2021-12-06 $110.56 $110.74 $110.01 $110.33 $110.33 18,215
2021-12-03 $107.61 $109.53 $107.61 $108.29 $108.29 26,687
2021-12-02 $103.58 $108.39 $103.58 $108.00 $108.00 16,256
2021-12-01 $108.74 $108.74 $106.23 $106.35 $106.35 15,734
2021-11-30 $106.36 $106.36 $102.84 $103.97 $103.97 21,818
2021-11-29 $104.45 $105.38 $102.64 $104.96 $104.96 12,343
2021-11-26 $103.75 $109.86 $103.75 $105.49 $105.49 19,222
2021-11-24 $106.21 $106.35 $105.15 $106.35 $106.35 17,122
2021-11-23 $107.14 $109.75 $106.49 $107.68 $107.68 12,431
2021-11-22 $110.25 $110.25 $107.30 $107.75 $107.75 19,323
2021-11-19 $108.34 $108.74 $108.27 $108.64 $108.64 15,258
2021-11-18 $103.42 $103.42 $102.45 $102.62 $102.62 18,024
2021-11-17 $102.72 $102.72 $101.30 $101.82 $101.82 10,523
2021-11-16 $106.03 $106.03 $102.81 $103.17 $103.17 15,045
2021-11-15 $110.30 $110.30 $106.32 $106.79 $106.79 13,401
2021-11-12 $104.38 $105.10 $104.38 $104.90 $104.90 9,393
2021-11-11 $101.62 $102.69 $101.62 $102.69 $102.69 22,887
2021-11-10 $102.10 $102.24 $101.01 $101.16 $101.16 14,581
2021-11-09 $102.53 $102.53 $101.36 $101.62 $101.62 16,035
2021-11-08 $100.79 $101.98 $100.79 $101.97 $101.97 23,843
2021-11-05 $109.70 $110.08 $109.50 $110.05 $110.05 11,081
2021-11-04 $113.05 $113.05 $109.50 $110.14 $110.14 14,761
2021-11-03 $107.92 $108.44 $107.13 $108.39 $108.39 10,366
2021-11-02 $107.85 $107.95 $107.52 $107.93 $107.93 21,891
2021-11-01 $104.98 $111.67 $104.98 $108.71 $108.71 9,922
2021-10-29 $106.72 $107.05 $105.77 $107.05 $107.05 13,979
2021-10-28 $106.58 $107.50 $106.58 $107.50 $107.50 15,032
2021-10-27 $105.90 $108.00 $105.90 $106.96 $106.96 6,695
2021-10-26 $109.17 $109.35 $108.58 $108.78 $108.78 14,474
2021-10-25 $107.10 $107.78 $106.95 $107.56 $107.56 14,937
2021-10-22 $105.63 $105.85 $105.25 $105.38 $105.38 8,890
2021-10-21 $103.65 $104.42 $103.65 $104.16 $104.16 12,892
2021-10-20 $103.00 $105.78 $103.00 $105.63 $105.63 13,672
2021-10-19 $106.94 $106.95 $106.00 $106.42 $106.42 9,972
2021-10-18 $107.67 $107.67 $104.45 $105.45 $105.45 11,914
2021-10-15 $102.86 $105.53 $102.86 $105.53 $105.53 14,310
2021-10-14 $103.35 $103.35 $102.83 $103.28 $103.28 15,342
2021-10-13 $101.26 $101.45 $100.92 $101.01 $101.01 17,103
2021-10-12 $103.66 $103.66 $102.22 $102.22 $102.22 13,009
2021-10-11 $104.63 $104.63 $103.21 $103.21 $103.21 10,743
2021-10-08 $104.30 $104.30 $102.99 $103.20 $103.20 9,616
2021-10-07 $103.06 $103.56 $102.33 $103.56 $103.56 17,870
2021-10-06 $100.00 $101.81 $99.63 $101.25 $101.25 12,859
2021-10-05 $102.77 $103.25 $102.46 $103.20 $103.20 20,921
2021-10-04 $104.47 $104.47 $102.31 $103.41 $103.41 14,878
2021-10-01 $105.74 $106.53 $103.56 $106.42 $106.42 15,719
2021-09-30 $106.96 $107.21 $106.22 $106.36 $106.36 18,204
2021-09-29 $108.61 $109.11 $108.38 $108.52 $108.52 11,432
2021-09-28 $112.09 $112.09 $108.27 $108.60 $108.60 26,621
2021-09-27 $111.00 $111.40 $111.00 $111.40 $111.40 8,028
2021-09-24 $111.93 $111.97 $111.61 $111.97 $111.97 15,337
2021-09-23 $111.92 $112.00 $111.32 $111.50 $111.50 17,366
2021-09-22 $111.13 $111.58 $110.78 $111.16 $111.16 7,514
2021-09-21 $111.32 $112.10 $110.93 $111.75 $111.75 13,735
2021-09-20 $111.74 $112.27 $110.87 $112.23 $112.23 20,724
2021-09-17 $113.96 $113.96 $113.47 $113.77 $113.77 23,179
2021-09-16 $113.94 $115.08 $113.94 $115.08 $115.08 15,214
2021-09-15 $114.45 $115.29 $114.19 $115.17 $115.17 7,659
2021-09-14 $111.28 $111.74 $110.89 $110.89 $110.89 21,404
2021-09-13 $110.74 $111.43 $110.59 $110.99 $110.99 16,250
2021-09-10 $109.57 $109.57 $108.25 $108.26 $108.26 16,178
2021-09-09 $110.88 $111.31 $110.68 $110.88 $110.88 13,071
2021-09-08 $112.64 $112.64 $111.33 $111.48 $111.48 11,397
2021-09-07 $110.01 $111.48 $110.01 $111.29 $111.29 15,974
2021-09-03 $107.47 $108.57 $107.47 $108.57 $108.57 21,237
2021-09-02 $103.79 $104.54 $103.79 $104.03 $104.03 16,691
2021-09-01 $105.31 $105.74 $105.21 $105.40 $105.40 10,505
2021-08-31 $103.54 $103.57 $103.11 $103.11 $103.11 17,676
2021-08-30 $101.62 $102.04 $101.62 $101.79 $101.79 14,421
2021-08-27 $100.25 $101.59 $100.25 $101.49 $101.49 9,286
2021-08-26 $101.11 $101.95 $100.87 $100.95 $100.95 15,514
2021-08-25 $101.18 $101.45 $100.84 $101.45 $101.45 11,591
2021-08-24 $100.94 $101.44 $100.42 $101.24 $101.24 22,531
2021-08-23 $100.90 $101.22 $100.32 $101.22 $101.22 19,610
2021-08-20 $97.98 $98.17 $97.57 $98.09 $98.09 21,882
2021-08-19 $100.88 $100.88 $98.60 $99.06 $99.06 26,669
2021-08-18 $100.96 $101.37 $100.81 $100.81 $100.81 11,884
2021-08-17 $104.25 $104.59 $102.20 $102.37 $102.37 32,658
2021-08-16 $102.10 $102.55 $101.82 $102.55 $102.55 14,120
2021-08-13 $103.64 $105.72 $103.64 $105.44 $105.44 20,621
2021-08-12 $104.95 $105.27 $104.47 $105.13 $105.13 11,967
2021-08-11 $104.33 $104.93 $104.29 $104.93 $104.93 8,118
2021-08-10 $102.55 $102.72 $101.14 $102.48 $102.48 17,770
2021-08-09 $101.00 $102.73 $100.74 $101.57 $101.57 15,598
2021-08-06 $101.60 $101.60 $101.00 $101.23 $101.23 19,546
2021-08-05 $103.57 $103.90 $103.33 $103.85 $103.85 4,559
2021-08-04 $104.74 $104.74 $101.36 $102.17 $102.17 25,234
2021-08-03 $109.00 $111.23 $108.52 $111.23 $111.23 12,339
2021-08-02 $107.29 $107.34 $106.17 $106.17 $106.17 18,157
2021-07-30 $104.66 $105.10 $104.45 $104.68 $104.68 19,064
2021-07-29 $105.69 $105.95 $105.43 $105.71 $105.71 16,133
2021-07-28 $107.04 $107.04 $105.49 $105.94 $105.94 18,750
2021-07-27 $106.75 $106.75 $104.19 $104.62 $104.62 16,558
2021-07-26 $105.48 $105.50 $103.95 $104.50 $104.50 81,204
2021-07-23 $103.33 $105.07 $103.33 $104.85 $104.85 12,568
2021-07-22 $102.00 $104.60 $102.00 $104.04 $104.04 25,186
2021-07-21 $104.76 $104.76 $102.99 $103.89 $103.89 23,079
2021-07-20 $102.24 $103.36 $102.24 $103.13 $103.13 16,632
2021-07-19 $102.17 $102.56 $100.86 $101.18 $101.18 23,822
2021-07-16 $102.60 $102.60 $101.38 $101.38 $101.38 44,235
2021-07-15 $102.91 $103.09 $102.77 $102.98 $102.98 12,120
2021-07-14 $104.07 $104.58 $103.76 $104.18 $104.18 7,933
2021-07-13 $104.00 $104.00 $102.81 $103.18 $103.18 13,210
2021-07-12 $103.02 $103.82 $103.02 $103.69 $103.69 10,553
2021-07-09 $102.80 $103.48 $102.62 $103.34 $103.34 11,155
2021-07-08 $99.18 $99.68 $98.10 $98.91 $98.91 33,330
2021-07-07 $102.50 $102.50 $101.54 $102.03 $102.03 19,549
2021-07-06 $102.26 $102.26 $100.87 $101.67 $101.67 17,176
2021-07-02 $99.87 $102.24 $99.87 $101.70 $101.70 12,837
2021-07-01 $101.81 $102.56 $101.63 $102.24 $102.24 10,232
2021-06-30 $101.19 $101.28 $100.58 $101.01 $101.01 26,894
2021-06-29 $102.55 $103.07 $102.48 $102.59 $102.59 14,844
2021-06-28 $105.00 $105.00 $103.00 $103.99 $103.99 18,539
2021-06-25 $104.59 $105.45 $104.38 $104.53 $104.53 12,671
2021-06-24 $104.49 $104.92 $103.89 $104.92 $104.92 17,238
2021-06-23 $103.41 $104.39 $103.25 $103.29 $103.29 132,781
2021-06-22 $104.80 $104.80 $103.12 $104.00 $104.00 128,914
2021-06-21 $100.00 $104.61 $100.00 $103.91 $103.91 32,440
2021-06-18 $100.17 $100.17 $99.34 $99.35 $99.35 22,944
2021-06-17 $104.42 $104.42 $103.29 $104.06 $104.06 19,607
2021-06-16 $105.75 $105.75 $103.01 $104.36 $104.36 12,319
2021-06-15 $104.70 $104.70 $102.85 $103.45 $103.45 53,482
2021-06-14 $103.57 $104.84 $103.57 $104.25 $104.25 23,233
2021-06-11 $103.34 $104.38 $103.34 $103.65 $103.65 24,551
2021-06-10 $109.60 $109.60 $107.55 $108.76 $108.76 9,852
2021-06-09 $108.68 $108.68 $107.64 $108.00 $108.00 13,173
2021-06-08 $112.55 $112.55 $110.10 $110.71 $110.71 25,926
2021-06-07 $112.54 $112.88 $112.44 $112.68 $112.68 6,577
2021-06-04 $113.52 $114.44 $113.52 $114.18 $114.18 8,556
2021-06-03 $111.60 $112.28 $111.60 $112.13 $112.13 8,825
2021-06-02 $114.31 $115.20 $114.31 $114.75 $114.75 16,884
2021-06-01 $113.96 $114.90 $113.96 $114.27 $114.27 11,716
2021-05-28 $111.69 $116.10 $111.69 $115.71 $115.71 10,479
2021-05-27 $117.75 $117.75 $114.47 $114.87 $114.87 25,819
2021-05-26 $118.11 $118.70 $118.00 $118.61 $118.61 21,609
2021-05-25 $119.27 $119.77 $118.00 $118.51 $118.51 22,638
2021-05-24 $119.48 $119.48 $117.79 $118.85 $118.85 25,226
2021-05-21 $115.20 $115.73 $114.81 $115.24 $115.24 7,893
2021-05-20 $115.94 $116.14 $115.30 $115.98 $115.98 12,802
2021-05-19 $115.25 $116.63 $115.15 $116.63 $116.63 15,013
2021-05-18 $120.90 $120.90 $119.72 $119.72 $119.72 34,360
2021-05-17 $118.10 $118.10 $116.39 $117.56 $117.56 16,059
2021-05-14 $121.86 $122.60 $120.75 $122.60 $122.60 11,950
2021-05-13 $117.74 $118.32 $117.04 $118.32 $118.32 13,633
2021-05-12 $117.84 $117.84 $115.00 $115.36 $115.36 41,775
2021-05-11 $122.76 $122.76 $119.53 $121.02 $121.02 16,999
2021-05-10 $125.81 $125.81 $124.19 $124.43 $124.43 8,230
2021-05-07 $121.90 $122.07 $121.75 $122.07 $122.07 6,112
2021-05-06 $121.21 $122.73 $121.21 $122.73 $122.73 16,296
2021-05-05 $118.85 $120.25 $118.54 $120.10 $120.10 13,022
2021-05-04 $118.47 $118.47 $116.95 $117.72 $117.72 14,522
2021-05-03 $119.32 $119.75 $118.41 $119.75 $119.75 8,302
2021-04-30 $118.95 $118.95 $117.53 $117.69 $117.69 9,293
2021-04-29 $119.90 $119.90 $118.83 $118.83 $118.83 5,749
2021-04-28 $120.09 $120.09 $118.54 $119.51 $119.51 21,489
2021-04-27 $118.71 $118.73 $118.00 $118.59 $118.59 8,519
2021-04-26 $118.42 $118.95 $117.87 $117.87 $117.87 9,193
2021-04-23 $120.00 $120.00 $117.17 $119.17 $119.17 19,295
2021-04-22 $118.74 $118.74 $116.05 $116.95 $116.95 13,537
2021-04-21 $115.22 $116.08 $114.20 $116.08 $116.08 8,610
2021-04-20 $117.53 $118.58 $117.10 $117.50 $117.50 17,647
2021-04-19 $120.19 $120.21 $118.52 $118.70 $118.70 13,833
2021-04-16 $119.05 $119.13 $118.69 $118.87 $118.87 15,139
2021-04-15 $119.20 $120.35 $119.20 $120.26 $120.26 11,281
2021-04-14 $123.43 $123.43 $119.16 $121.94 $121.94 17,090
2021-04-13 $117.99 $121.25 $117.99 $120.80 $120.80 15,811
2021-04-12 $115.42 $115.65 $114.95 $115.27 $115.27 32,236
2021-04-09 $112.29 $113.42 $112.29 $113.11 $113.11 78,569
2021-04-08 $111.85 $112.27 $111.72 $112.05 $112.05 9,578
2021-04-07 $110.78 $111.24 $110.78 $111.04 $111.04 12,856
2021-04-06 $112.73 $113.76 $112.73 $112.75 $112.75 13,286
2021-04-05 $113.51 $114.59 $113.11 $114.59 $114.59 15,343
2021-04-01 $114.41 $114.71 $114.19 $114.71 $114.71 13,043
2021-03-31 $114.19 $115.20 $114.19 $114.92 $114.92 11,098
2021-03-30 $113.90 $114.49 $113.40 $114.35 $114.35 11,100
2021-03-29 $116.68 $116.68 $113.90 $114.78 $114.78 6,943
2021-03-26 $111.10 $115.18 $111.10 $115.18 $115.18 10,567
2021-03-25 $113.33 $113.82 $111.23 $113.18 $113.18 10,518
2021-03-24 $110.25 $110.56 $109.65 $109.80 $109.80 15,363
2021-03-23 $109.93 $113.27 $109.93 $111.60 $111.60 16,608
2021-03-22 $113.09 $114.11 $112.94 $113.31 $113.31 10,694
2021-03-19 $112.91 $114.48 $112.48 $114.34 $114.34 20,931
2021-03-18 $113.53 $115.11 $113.30 $113.30 $113.30 85,365
2021-03-17 $113.69 $115.31 $113.50 $114.57 $114.57 14,402
2021-03-16 $112.14 $115.19 $112.14 $114.03 $114.03 35,494
2021-03-15 $116.66 $117.11 $115.81 $116.26 $116.26 10,646
2021-03-12 $114.96 $117.80 $114.96 $116.87 $116.87 11,201
2021-03-11 $113.84 $115.50 $113.84 $114.73 $114.73 17,085
2021-03-10 $115.57 $116.06 $114.96 $116.06 $116.06 33,862
2021-03-09 $113.01 $113.01 $111.32 $111.90 $111.90 22,825
2021-03-08 $108.75 $111.41 $108.75 $110.26 $110.26 19,901
2021-03-05 $110.03 $111.54 $109.42 $111.04 $111.04 14,892
2021-03-04 $109.22 $110.05 $108.21 $109.34 $109.34 15,441
2021-03-03 $114.15 $115.82 $112.60 $112.77 $112.77 23,986
2021-03-02 $116.75 $117.00 $115.92 $115.95 $115.95 49,384
2021-03-01 $116.77 $117.40 $116.27 $117.10 $117.10 8,292
2021-02-26 $113.72 $114.98 $113.41 $114.22 $114.22 21,994
2021-02-25 $122.62 $122.62 $116.16 $117.96 $117.96 12,947
2021-02-24 $119.94 $119.94 $117.14 $117.96 $117.96 12,947
2021-02-23 $117.58 $118.65 $116.81 $118.30 $118.30 11,609
2021-02-22 $117.27 $118.85 $117.27 $118.20 $118.20 14,966
2021-02-19 $119.51 $119.51 $117.52 $118.55 $118.55 18,464
2021-02-18 $115.71 $116.38 $115.20 $115.54 $115.54 12,869
2021-02-17 $114.28 $115.78 $114.28 $115.54 $115.54 12,869
2021-02-16 $119.95 $119.95 $118.18 $118.97 $118.97 17,725
2021-02-12 $121.50 $122.30 $121.33 $122.02 $122.02 13,399
2021-02-11 $119.57 $121.19 $119.57 $121.07 $121.07 11,864
2021-02-10 $120.71 $120.95 $119.93 $120.68 $120.68 14,758
2021-02-09 $120.72 $120.72 $118.15 $118.65 $118.65 10,054
2021-02-08 $117.54 $121.49 $117.54 $120.01 $120.01 11,865
2021-02-05 $117.66 $117.66 $114.92 $115.60 $115.60 12,445
2021-02-04 $116.50 $116.50 $115.95 $116.49 $116.49 21,076
2021-02-03 $114.04 $115.74 $114.04 $114.44 $114.44 87,920
2021-02-02 $115.78 $115.78 $113.27 $114.32 $114.32 13,006
2021-02-01 $111.15 $116.08 $111.15 $113.82 $113.82 73,334
2021-01-29 $107.70 $111.88 $107.70 $110.89 $110.89 91,220
2021-01-28 $112.46 $115.12 $112.46 $114.84 $114.84 58,651
2021-01-27 $116.32 $116.32 $112.00 $112.30 $112.30 22,441
2021-01-26 $116.08 $116.22 $115.70 $115.80 $115.80 10,638
2021-01-25 $116.64 $116.64 $112.32 $113.34 $113.34 13,475
2021-01-22 $116.73 $117.49 $116.61 $117.42 $117.42 10,079
2021-01-21 $117.00 $117.00 $115.57 $116.12 $116.12 10,469
2021-01-20 $111.19 $116.40 $111.19 $116.40 $116.40 8,929
2021-01-19 $115.98 $115.98 $113.85 $114.02 $114.02 9,344
2021-01-15 $114.00 $114.00 $111.21 $112.20 $112.20 17,140
2021-01-14 $113.50 $113.73 $112.34 $113.70 $113.70 12,917
2021-01-13 $109.45 $109.72 $109.28 $109.72 $109.72 13,012
2021-01-12 $108.03 $110.40 $108.03 $110.40 $110.40 6,274
2021-01-11 $108.42 $109.44 $108.42 $108.70 $108.70 11,612
2021-01-08 $109.55 $110.12 $109.32 $110.12 $110.12 9,035
2021-01-07 $112.24 $112.44 $110.62 $111.13 $111.13 11,297
2021-01-06 $106.39 $107.65 $106.39 $107.42 $107.42 15,818
2021-01-05 $103.75 $107.78 $103.75 $107.78 $107.78 27,090
2021-01-04 $108.82 $109.55 $106.66 $106.67 $106.67 35,141
2020-12-31 $110.00 $110.34 $109.60 $110.34 $110.34 9,405
2020-12-30 $110.70 $111.40 $109.60 $110.00 $110.00 10,864
2020-12-29 $110.74 $111.75 $110.33 $110.74 $110.74 15,185
2020-12-28 $106.25 $110.19 $106.25 $110.11 $110.11 15,220
2020-12-24 $109.51 $109.51 $106.45 $106.95 $106.95 5,883
2020-12-23 $107.68 $107.68 $105.24 $105.65 $105.65 13,873
2020-12-22 $105.86 $105.86 $103.63 $104.30 $104.30 17,803
2020-12-21 $103.10 $104.32 $102.84 $104.32 $104.32 13,913
2020-12-18 $107.32 $107.65 $107.26 $107.65 $107.65 8,177
2020-12-17 $109.75 $109.75 $107.80 $107.80 $107.80 19,146
2020-12-16 $106.00 $107.49 $106.00 $106.65 $106.65 55,284
2020-12-15 $105.55 $106.97 $105.35 $106.73 $106.73 16,538
2020-12-14 $107.29 $109.44 $107.29 $108.66 $108.66 9,391
2020-12-11 $104.51 $104.87 $104.51 $104.87 $104.87 3,373
2020-12-10 $103.92 $104.00 $103.82 $104.00 $104.00 19,818
2020-12-09 $104.11 $104.11 $102.93 $103.16 $103.16 8,151
2020-12-08 $102.52 $102.96 $102.00 $102.94 $102.94 8,107
2020-12-07 $104.00 $104.23 $103.19 $103.19 $103.19 11,510
2020-12-04 $103.56 $105.00 $103.56 $105.00 $105.00 12,350
2020-12-03 $103.78 $103.90 $103.10 $103.45 $103.45 13,258
2020-12-02 $103.48 $103.74 $103.37 $103.53 $103.53 6,153
2020-12-01 $102.25 $102.25 $101.95 $102.05 $102.05 8,639
2020-11-30 $99.68 $100.23 $98.91 $98.96 $98.96 22,013
2020-11-27 $103.71 $103.71 $102.61 $102.65 $102.65 17,854
2020-11-25 $101.89 $102.88 $101.84 $102.45 $102.45 14,440
2020-11-24 $108.80 $108.80 $106.75 $107.24 $107.24 11,285
2020-11-23 $105.08 $106.30 $105.08 $105.99 $105.99 11,924
2020-11-20 $105.30 $105.73 $104.63 $105.20 $105.20 21,117
2020-11-19 $101.19 $101.86 $100.92 $101.15 $101.15 7,039
2020-11-18 $100.50 $100.86 $100.37 $100.46 $100.46 8,012
2020-11-17 $100.32 $100.58 $100.10 $100.18 $100.18 5,945
2020-11-16 $100.27 $102.19 $100.27 $101.91 $101.91 8,341
2020-11-13 $99.61 $100.60 $99.61 $100.20 $100.20 14,016
2020-11-12 $101.77 $101.83 $100.47 $100.47 $100.47 11,305
2020-11-11 $97.45 $98.68 $97.45 $98.07 $98.07 5,485
2020-11-10 $98.00 $99.43 $98.00 $99.29 $99.29 11,664
2020-11-09 $100.00 $103.29 $100.00 $103.29 $103.29 16,139
2020-11-06 $94.86 $97.80 $94.86 $97.74 $97.74 9,208
2020-11-05 $91.65 $93.67 $91.65 $93.67 $93.67 9,899
2020-11-04 $92.07 $92.07 $90.69 $90.70 $90.70 16,019
2020-11-03 $91.55 $91.55 $90.34 $91.22 $91.22 9,777
2020-11-02 $88.00 $89.08 $88.00 $88.74 $88.74 9,046
2020-10-30 $87.11 $87.59 $86.95 $87.32 $87.32 7,598
2020-10-29 $89.20 $89.20 $88.13 $88.65 $88.65 21,194
2020-10-28 $88.88 $88.88 $88.09 $88.09 $88.09 6,639
2020-10-27 $89.95 $90.11 $89.64 $89.69 $89.69 9,970
2020-10-26 $91.73 $91.73 $91.43 $91.57 $91.57 4,719
2020-10-23 $93.24 $93.60 $93.24 $93.39 $93.39 9,786
2020-10-22 $92.96 $93.99 $92.96 $93.50 $93.50 6,938
2020-10-21 $92.25 $93.55 $92.25 $92.88 $92.88 6,562
2020-10-20 $91.79 $92.19 $91.68 $92.07 $92.07 5,900
2020-10-19 $91.06 $91.18 $90.58 $90.71 $90.71 10,240
2020-10-16 $91.04 $91.49 $91.04 $91.37 $91.37 5,115
2020-10-15 $92.11 $92.11 $91.43 $91.77 $91.77 3,540
2020-10-14 $92.69 $92.98 $92.55 $92.74 $92.74 10,247
2020-10-13 $91.49 $91.78 $91.49 $91.76 $91.76 4,646
2020-10-12 $94.44 $94.44 $91.88 $91.88 $91.88 13,748
2020-10-09 $91.11 $91.45 $90.87 $91.36 $91.36 11,430
2020-10-08 $92.50 $92.63 $92.25 $92.42 $92.42 6,273
2020-10-07 $95.12 $95.12 $93.00 $93.42 $93.42 11,856
2020-10-06 $90.88 $91.18 $90.55 $90.79 $90.79 20,939
2020-10-05 $89.88 $90.02 $89.51 $89.73 $89.73 5,598
2020-10-02 $89.71 $89.71 $88.92 $89.36 $89.36 12,195
2020-10-01 $89.97 $90.97 $89.32 $90.06 $90.06 4,873
2020-09-30 $89.08 $90.10 $89.08 $90.07 $90.07 18,111
2020-09-29 $90.61 $90.77 $90.47 $90.58 $90.58 5,575
2020-09-28 $89.21 $89.51 $89.21 $89.38 $89.38 6,670
2020-09-25 $86.33 $87.05 $86.31 $87.05 $87.05 4,728
2020-09-24 $87.79 $88.64 $87.67 $87.82 $87.82 7,784
2020-09-23 $87.20 $87.24 $86.72 $86.83 $86.83 9,111
2020-09-22 $87.23 $87.97 $87.01 $87.97 $87.97 8,542
2020-09-21 $87.41 $87.92 $86.40 $86.81 $86.81 9,941
2020-09-18 $86.88 $90.00 $86.88 $88.59 $88.59 16,410
2020-09-17 $89.00 $89.00 $88.69 $88.98 $88.98 9,478
2020-09-16 $88.75 $89.59 $88.75 $89.18 $89.18 9,570
2020-09-15 $89.19 $89.19 $88.71 $88.84 $88.84 6,014
2020-09-14 $89.17 $89.17 $88.55 $88.93 $88.93 9,699
2020-09-11 $90.49 $90.80 $90.18 $90.56 $90.56 7,326
2020-09-10 $91.15 $91.15 $90.31 $90.55 $90.55 8,556
2020-09-09 $90.64 $90.73 $90.22 $90.46 $90.46 7,036
2020-09-08 $89.38 $89.64 $89.14 $89.39 $89.39 9,364
2020-09-04 $89.57 $90.77 $88.85 $90.70 $90.70 12,863
2020-09-03 $87.72 $89.50 $87.72 $88.05 $88.05 15,238
2020-09-02 $88.49 $89.51 $88.49 $89.51 $89.51 9,470
2020-09-01 $88.76 $90.36 $88.76 $89.60 $89.60 15,133
2020-08-31 $92.12 $93.22 $90.08 $90.32 $90.32 12,036
2020-08-28 $89.29 $89.29 $88.26 $89.01 $89.01 5,834
2020-08-27 $89.25 $89.25 $88.46 $88.71 $88.71 8,532
2020-08-26 $87.26 $87.62 $86.93 $87.45 $87.45 16,796
2020-08-25 $84.53 $85.98 $84.53 $85.85 $85.85 6,913
2020-08-24 $83.60 $85.00 $83.60 $85.00 $85.00 9,463
2020-08-21 $81.46 $82.74 $81.46 $82.63 $82.63 15,062
2020-08-20 $81.00 $82.32 $81.00 $81.92 $81.92 7,691
2020-08-19 $80.36 $82.59 $80.36 $81.87 $81.87 10,446
2020-08-18 $81.38 $82.99 $81.38 $82.67 $82.67 8,461
2020-08-17 $81.35 $81.50 $81.22 $81.41 $81.41 5,000
2020-08-14 $80.44 $80.66 $80.26 $80.57 $80.57 4,611
2020-08-13 $78.87 $82.17 $78.87 $81.31 $81.31 5,953
2020-08-12 $78.65 $81.19 $78.65 $81.00 $81.00 10,044
2020-08-11 $78.00 $79.83 $78.00 $78.79 $78.79 12,817
2020-08-10 $76.15 $76.28 $75.94 $76.23 $76.23 5,536
2020-08-07 $75.65 $75.96 $75.49 $75.96 $75.96 7,376
2020-08-06 $76.45 $76.45 $76.12 $76.36 $76.36 8,132
2020-08-05 $75.60 $76.45 $75.60 $75.75 $75.75 8,691
2020-08-04 $73.30 $74.44 $73.30 $74.38 $74.38 4,537
2020-08-03 $73.17 $73.39 $73.09 $73.16 $73.16 7,139
2020-07-31 $71.82 $71.82 $71.15 $71.43 $71.43 5,806
2020-07-30 $73.98 $74.59 $73.98 $74.58 $74.58 9,698
2020-07-29 $75.05 $75.45 $75.05 $75.30 $75.30 8,485
2020-07-28 $75.67 $76.34 $75.67 $76.25 $76.25 7,161
2020-07-27 $74.34 $76.37 $74.34 $76.21 $76.21 17,252
2020-07-24 $73.60 $73.81 $73.32 $73.34 $73.34 9,385
2020-07-23 $73.91 $74.04 $73.35 $73.35 $73.35 9,081
2020-07-22 $73.84 $74.17 $73.79 $74.17 $74.17 7,289
2020-07-21 $74.45 $74.45 $73.80 $74.16 $74.16 4,817
2020-07-20 $71.97 $75.06 $71.97 $74.64 $74.64 39,194
2020-07-17 $74.75 $74.75 $73.95 $74.46 $74.46 9,400
2020-07-16 $72.68 $75.51 $72.68 $75.21 $75.21 8,500
2020-07-15 $75.00 $76.09 $74.13 $75.56 $75.56 9,100
2020-07-14 $75.93 $75.93 $73.86 $74.40 $74.40 7,600
2020-07-13 $74.43 $74.43 $73.29 $73.29 $73.29 27,700
2020-07-10 $70.96 $72.49 $70.87 $72.49 $72.49 9,000
2020-07-09 $72.60 $72.85 $71.65 $72.17 $72.17 7,000
2020-07-08 $72.57 $72.88 $72.10 $72.85 $72.85 12,500
2020-07-07 $73.20 $73.20 $72.47 $72.47 $72.47 17,200
2020-07-06 $74.38 $74.42 $73.79 $74.10 $74.10 13,500
2020-07-02 $73.95 $74.48 $73.94 $73.94 $73.94 17,200
2020-07-01 $76.19 $76.19 $73.69 $73.94 $73.94 10,400
2020-06-30 $72.83 $75.04 $72.83 $74.86 $74.86 13,800
2020-06-29 $73.84 $75.50 $73.84 $75.36 $75.36 15,308
2020-06-26 $75.54 $75.54 $74.17 $74.18 $74.18 7,573
2020-06-25 $76.50 $77.00 $76.10 $77.00 $77.00 5,901
2020-06-24 $75.94 $75.94 $75.05 $75.42 $75.42 9,660
2020-06-23 $77.00 $77.35 $76.95 $76.95 $76.95 9,055
2020-06-22 $75.26 $75.86 $75.24 $75.57 $75.57 17,411
2020-06-19 $75.69 $75.91 $74.72 $74.88 $74.88 10,585
2020-06-18 $74.56 $74.71 $74.31 $74.39 $74.39 7,127
2020-06-17 $72.95 $76.37 $72.95 $75.19 $75.19 9,107
2020-06-16 $76.03 $76.03 $74.58 $74.78 $74.78 13,674
2020-06-15 $74.30 $74.49 $72.72 $73.79 $73.79 14,440
2020-06-12 $74.68 $74.74 $73.64 $74.30 $74.30 27,212
2020-06-11 $72.33 $74.68 $72.27 $72.79 $72.79 7,795
2020-06-10 $74.23 $74.72 $74.22 $74.45 $74.45 31,059
2020-06-09 $75.17 $75.17 $74.64 $74.69 $74.69 55,108
2020-06-08 $72.21 $73.57 $72.21 $73.57 $73.57 67,924
2020-06-05 $70.57 $73.86 $70.57 $73.32 $73.32 10,488
2020-06-04 $72.29 $72.29 $71.49 $71.76 $71.76 16,161
2020-06-03 $72.30 $72.77 $72.30 $72.71 $72.71 12,264
2020-06-02 $71.76 $71.86 $71.32 $71.41 $71.41 10,763
2020-06-01 $69.07 $69.97 $69.02 $69.46 $69.46 21,132
2020-05-29 $66.69 $68.61 $66.69 $67.71 $67.71 84,551
2020-05-28 $71.10 $71.64 $70.63 $70.99 $70.99 9,614
2020-05-27 $67.05 $69.66 $67.05 $69.32 $69.32 11,166
2020-05-26 $67.46 $67.98 $67.10 $67.60 $67.60 49,014
2020-05-22 $63.62 $65.81 $63.62 $65.09 $65.09 44,033
2020-05-21 $64.68 $67.32 $64.68 $66.15 $66.15 32,891
2020-05-20 $67.69 $67.69 $66.34 $67.21 $67.21 16,663
2020-05-19 $67.72 $67.72 $66.33 $67.66 $67.66 13,856
2020-05-18 $67.24 $67.60 $65.81 $67.59 $67.59 55,690
2020-05-15 $65.76 $65.76 $64.42 $65.36 $65.36 15,748
2020-05-14 $63.42 $64.31 $63.17 $64.22 $64.22 33,970
2020-05-13 $66.21 $66.62 $65.79 $66.25 $66.25 16,463
2020-05-12 $64.08 $65.72 $62.45 $62.95 $62.95 33,827
2020-05-11 $63.98 $64.15 $63.04 $63.72 $63.72 34,181
2020-05-08 $62.20 $63.04 $61.98 $62.95 $62.95 23,394
2020-05-07 $59.15 $61.59 $59.15 $61.22 $61.22 35,462
2020-05-06 $61.28 $61.88 $60.42 $60.42 $60.42 16,533
2020-05-05 $61.34 $61.98 $60.71 $60.71 $60.71 15,507
2020-05-04 $60.20 $60.68 $59.49 $60.14 $60.14 36,473
2020-05-01 $60.20 $61.42 $60.20 $60.50 $60.50 24,136
2020-04-30 $63.70 $63.70 $61.43 $62.27 $62.27 25,919
2020-04-29 $59.29 $63.28 $59.29 $62.98 $62.98 40,985
2020-04-28 $62.10 $62.25 $61.47 $61.53 $61.53 31,910
2020-04-27 $61.58 $61.58 $59.50 $60.53 $60.53 33,823
2020-04-24 $59.44 $59.64 $59.02 $59.45 $59.45 23,515
2020-04-23 $57.86 $59.64 $57.86 $58.86 $58.86 30,226
2020-04-22 $58.82 $58.82 $56.94 $58.15 $58.15 18,819
2020-04-21 $57.00 $57.47 $56.44 $56.89 $56.89 25,133
2020-04-20 $60.00 $60.00 $57.50 $57.50 $57.50 49,976
2020-04-17 $60.00 $60.50 $58.51 $59.10 $59.10 110,077
2020-04-16 $54.10 $56.97 $54.10 $55.82 $55.82 36,898
2020-04-15 $59.08 $59.08 $56.22 $57.03 $57.03 18,765
2020-04-14 $56.56 $59.03 $56.56 $57.87 $57.87 35,055
2020-04-13 $57.81 $59.01 $56.60 $57.52 $57.52 41,978
2020-04-09 $58.05 $60.06 $58.05 $59.30 $59.30 30,564
2020-04-08 $55.86 $61.03 $55.86 $58.71 $58.71 41,266
2020-04-07 $60.53 $62.16 $59.30 $59.52 $59.52 31,559
2020-04-06 $56.82 $60.76 $56.82 $59.76 $59.76 58,475
2020-04-03 $57.20 $59.32 $57.20 $58.06 $58.06 36,755
2020-04-02 $60.47 $61.08 $58.01 $60.06 $60.06 29,966
2020-04-01 $58.33 $62.03 $58.33 $58.73 $58.73 18,387
2020-03-31 $59.97 $64.18 $59.97 $62.93 $62.93 16,648
2020-03-30 $62.30 $66.28 $62.30 $65.54 $65.54 27,659
2020-03-27 $62.76 $66.97 $62.76 $65.25 $65.25 19,878
2020-03-26 $58.95 $64.28 $57.57 $63.79 $63.79 27,079
2020-03-25 $55.00 $63.62 $55.00 $56.90 $56.90 21,097
2020-03-24 $52.00 $59.11 $52.00 $57.40 $57.40 28,092
2020-03-23 $52.48 $57.71 $52.48 $56.87 $56.87 52,849
2020-03-20 $54.75 $63.05 $54.75 $59.78 $59.78 29,435
2020-03-19 $56.32 $62.48 $56.32 $61.67 $61.67 37,606
2020-03-18 $53.11 $59.21 $53.11 $58.00 $58.00 34,433
2020-03-17 $53.89 $58.44 $53.89 $57.40 $57.40 39,711
2020-03-16 $52.31 $57.36 $52.31 $54.26 $54.26 74,433
2020-03-13 $56.97 $59.08 $55.00 $56.85 $56.85 57,873
2020-03-12 $58.60 $60.19 $53.89 $55.89 $55.89 50,075
2020-03-11 $60.82 $61.87 $60.82 $61.47 $61.47 25,035
2020-03-10 $64.42 $64.42 $61.12 $62.83 $62.83 55,774
2020-03-09 $63.54 $63.60 $60.94 $61.33 $61.33 62,542
2020-03-06 $66.00 $66.97 $65.00 $66.35 $66.35 40,759
2020-03-05 $66.10 $67.35 $66.10 $66.57 $66.57 45,488
2020-03-04 $68.70 $69.18 $67.88 $69.10 $69.10 41,877
2020-03-03 $68.42 $70.14 $68.42 $69.14 $69.14 46,192
2020-03-02 $67.89 $69.94 $67.89 $69.64 $69.64 44,505
2020-02-28 $68.78 $70.44 $68.14 $70.44 $70.44 30,868
2020-02-27 $69.59 $70.43 $68.78 $68.78 $68.78 42,336
2020-02-26 $70.19 $70.34 $69.59 $69.80 $69.80 25,372
2020-02-25 $68.03 $69.82 $68.03 $68.03 $68.03 26,361
2020-02-24 $68.55 $70.99 $68.55 $69.43 $69.43 19,976
2020-02-21 $70.83 $71.38 $70.80 $71.38 $71.38 31,466
2020-02-20 $71.51 $72.22 $71.51 $71.92 $71.92 19,512
2020-02-19 $73.31 $73.31 $71.66 $71.66 $71.66 15,396
2020-02-18 $73.81 $73.81 $72.25 $73.01 $73.01 14,768
2020-02-14 $77.60 $78.49 $77.13 $77.13 $77.13 11,130
2020-02-13 $79.40 $79.79 $79.40 $79.65 $79.65 5,798
2020-02-12 $80.22 $81.19 $80.22 $81.16 $81.16 11,236
2020-02-11 $81.85 $82.17 $81.75 $81.86 $81.86 31,829
2020-02-10 $80.93 $81.31 $80.79 $81.09 $81.09 12,792
2020-02-07 $81.24 $81.32 $80.80 $80.80 $80.80 17,660
2020-02-06 $83.05 $83.05 $81.94 $82.57 $82.57 13,473
2020-02-05 $82.19 $82.55 $81.97 $82.44 $82.44 9,695
2020-02-04 $79.09 $80.74 $79.09 $80.34 $80.34 17,569
2020-02-03 $80.22 $80.22 $79.31 $79.47 $79.47 11,854
2020-01-31 $78.96 $79.19 $78.32 $78.61 $78.61 13,592
2020-01-30 $79.16 $79.76 $78.89 $79.47 $79.47 15,397
2020-01-29 $79.66 $79.92 $79.37 $79.41 $79.41 15,662
2020-01-28 $78.16 $78.86 $78.16 $78.76 $78.76 26,556
2020-01-27 $79.33 $79.49 $78.91 $78.91 $78.91 10,456
2020-01-24 $81.59 $81.69 $80.84 $81.14 $81.14 10,256
2020-01-23 $80.39 $80.93 $80.23 $80.83 $80.83 7,649
2020-01-22 $80.81 $80.92 $80.37 $80.47 $80.47 13,729
2020-01-21 $81.46 $81.66 $79.11 $79.94 $79.94 8,489
2020-01-17 $78.56 $78.63 $78.25 $78.43 $78.43 11,815
2020-01-16 $77.58 $77.77 $77.58 $77.76 $77.76 6,083
2020-01-15 $77.20 $77.62 $77.20 $77.43 $77.43 12,526
2020-01-14 $75.89 $78.45 $75.89 $78.45 $78.45 13,113
2020-01-13 $77.46 $77.94 $77.41 $77.86 $77.86 16,361
2020-01-10 $77.72 $77.87 $77.18 $77.27 $77.27 13,485
2020-01-09 $77.78 $77.96 $77.73 $77.89 $77.89 12,638
2020-01-08 $78.00 $78.62 $78.00 $78.48 $78.48 5,532
2020-01-07 $77.68 $78.12 $76.93 $78.00 $78.00 16,707
2020-01-06 $77.02 $78.79 $77.02 $78.54 $78.54 22,174
2020-01-03 $77.70 $79.82 $77.70 $79.00 $79.00 11,379
2020-01-02 $77.38 $81.35 $77.38 $79.58 $79.58 13,422
2019-12-31 $80.79 $80.79 $78.24 $79.00 $79.00 13,415
2019-12-30 $80.76 $80.76 $77.47 $78.50 $78.50 11,148
2019-12-27 $78.09 $79.21 $78.09 $79.09 $79.09 11,890
2019-12-26 $80.84 $80.84 $79.34 $79.64 $79.64 5,148
2019-12-24 $79.54 $79.67 $79.42 $79.57 $79.57 9,819
2019-12-23 $78.92 $79.67 $78.92 $79.67 $79.67 17,254
2019-12-20 $79.28 $80.04 $78.45 $80.02 $80.02 10,795
2019-12-19 $80.32 $80.44 $80.06 $80.13 $80.13 11,218
2019-12-18 $81.18 $81.48 $81.04 $81.17 $81.17 7,264
2019-12-17 $80.38 $82.96 $80.38 $81.81 $81.81 23,938
2019-12-16 $81.58 $82.00 $81.58 $81.92 $81.92 14,540
2019-12-13 $81.53 $81.67 $81.14 $81.67 $81.67 7,994
2019-12-12 $80.50 $80.83 $80.14 $80.57 $80.57 12,875
2019-12-11 $79.58 $79.75 $79.36 $79.48 $79.48 11,254
2019-12-10 $78.13 $79.47 $78.13 $79.05 $79.05 8,517
2019-12-09 $79.50 $79.89 $79.37 $79.37 $79.37 31,718
2019-12-06 $78.98 $80.56 $78.98 $79.20 $79.20 10,329
2019-12-05 $78.12 $78.40 $77.94 $78.22 $78.22 8,155
2019-12-04 $78.47 $78.59 $78.26 $78.48 $78.48 14,816
2019-12-03 $76.52 $77.10 $76.52 $77.00 $77.00 12,613
2019-12-02 $78.40 $78.56 $77.69 $77.88 $77.88 29,954
2019-11-29 $76.88 $77.25 $76.70 $77.25 $77.25 21,080
2019-11-27 $76.00 $77.95 $76.00 $77.81 $77.81 31,251
2019-11-26 $76.75 $77.74 $76.75 $77.72 $77.72 16,164
2019-11-25 $77.29 $79.50 $77.29 $79.08 $79.08 12,408
2019-11-22 $78.57 $78.57 $77.41 $78.30 $78.30 9,153
2019-11-21 $75.18 $78.71 $75.18 $77.60 $77.60 18,983
2019-11-20 $76.83 $76.89 $76.33 $76.52 $76.52 12,422
2019-11-19 $77.00 $78.00 $77.00 $77.33 $77.33 20,786
2019-11-18 $76.48 $76.91 $76.48 $76.91 $76.91 17,186
2019-11-15 $77.08 $77.08 $76.81 $76.82 $76.82 22,839
2019-11-14 $76.78 $76.78 $75.19 $75.55 $75.55 15,355
2019-11-13 $76.54 $77.07 $76.50 $76.96 $76.96 11,770
2019-11-12 $78.80 $79.17 $78.47 $78.64 $78.64 19,003
2019-11-11 $78.70 $78.95 $78.30 $78.95 $78.95 15,242
2019-11-08 $81.21 $81.21 $79.50 $79.95 $79.95 10,565
2019-11-07 $82.00 $82.85 $82.00 $82.80 $82.80 14,793
2019-11-06 $81.75 $81.75 $81.73 $81.73 $81.73 12,203
2019-11-05 $80.51 $80.72 $80.40 $80.56 $80.56 23,968
2019-11-04 $79.50 $80.15 $79.50 $80.05 $80.05 15,315
2019-11-01 $78.96 $79.45 $78.67 $79.45 $79.45 18,043
2019-10-31 $79.31 $79.31 $78.79 $79.20 $79.20 12,254
2019-10-30 $80.09 $80.17 $79.21 $80.07 $80.07 8,329
2019-10-29 $81.76 $82.07 $81.76 $82.07 $82.07 9,677
2019-10-28 $81.50 $81.78 $81.36 $81.78 $81.78 13,085
2019-10-25 $81.40 $82.29 $81.31 $82.02 $82.02 21,787
2019-10-24 $81.00 $81.34 $81.00 $81.19 $81.19 21,272
2019-10-23 $79.55 $80.50 $79.55 $80.49 $80.49 20,208
2019-10-22 $80.57 $80.83 $80.29 $80.75 $80.75 7,132
2019-10-21 $80.68 $80.68 $80.08 $80.48 $80.48 13,836
2019-10-18 $78.33 $79.10 $78.33 $79.00 $79.00 15,334
2019-10-17 $77.50 $78.25 $77.50 $77.97 $77.97 6,236
2019-10-16 $77.40 $77.79 $77.33 $77.79 $77.79 10,720
2019-10-15 $75.79 $76.88 $75.79 $76.73 $76.73 10,549
2019-10-14 $73.85 $75.21 $73.85 $75.10 $75.10 7,318
2019-10-11 $73.95 $75.84 $73.58 $75.37 $75.37 26,284
2019-10-10 $72.76 $73.16 $72.48 $72.80 $72.80 18,093
2019-10-09 $72.06 $72.24 $72.06 $72.12 $72.12 6,090
2019-10-08 $72.50 $72.51 $71.76 $71.76 $71.76 12,561
2019-10-07 $72.77 $73.38 $72.76 $73.13 $73.13 12,612
2019-10-04 $71.54 $73.18 $71.54 $73.15 $73.15 19,270
2019-10-03 $72.24 $73.03 $72.00 $73.02 $73.02 11,094
2019-10-02 $72.10 $73.27 $72.10 $72.44 $72.44 12,174
2019-10-01 $76.28 $76.28 $75.29 $75.77 $75.77 12,520
2019-09-30 $75.56 $76.24 $75.56 $76.24 $76.24 12,159
2019-09-27 $75.36 $76.00 $75.36 $75.75 $75.75 8,327
2019-09-26 $77.51 $77.51 $77.10 $77.35 $77.35 15,502
2019-09-25 $77.00 $77.52 $77.00 $77.52 $77.52 10,225
2019-09-24 $77.99 $78.42 $77.24 $77.25 $77.25 14,217
2019-09-23 $78.33 $78.80 $78.16 $78.65 $78.65 24,450
2019-09-20 $78.71 $78.96 $78.06 $78.73 $78.73 58,781
2019-09-19 $79.02 $79.28 $78.80 $78.81 $78.81 18,065
2019-09-18 $79.11 $79.11 $78.00 $78.52 $78.52 5,486
2019-09-17 $78.07 $78.78 $77.78 $78.20 $78.20 7,227
2019-09-16 $78.27 $78.72 $78.00 $78.07 $78.07 15,029
2019-09-13 $77.75 $78.50 $77.75 $78.36 $78.36 20,628
2019-09-12 $76.53 $76.53 $75.56 $76.25 $76.25 17,326
2019-09-11 $75.03 $76.20 $75.03 $76.20 $76.20 14,768
2019-09-10 $73.06 $73.25 $72.76 $73.25 $73.25 45,344
2019-09-09 $73.65 $73.98 $73.53 $73.53 $73.53 26,139
2019-09-06 $73.19 $73.43 $73.04 $73.27 $73.27 8,639
2019-09-05 $73.05 $73.30 $72.87 $73.08 $73.08 29,184
2019-09-04 $71.28 $71.87 $71.28 $71.75 $71.75 15,531
2019-09-03 $71.27 $71.81 $71.12 $71.58 $71.58 14,819
2019-08-30 $71.59 $71.90 $71.21 $71.21 $71.21 8,028
2019-08-29 $71.73 $71.73 $71.34 $71.40 $71.40 20,352
2019-08-28 $71.42 $72.20 $71.42 $72.14 $72.14 28,885
2019-08-27 $71.49 $71.49 $70.76 $70.90 $70.90 20,246
2019-08-26 $70.35 $71.95 $70.35 $71.60 $71.60 41,180
2019-08-23 $71.40 $71.58 $70.48 $70.48 $70.48 11,593
2019-08-22 $72.93 $73.55 $72.33 $72.68 $72.68 12,059
2019-08-21 $72.56 $73.05 $72.56 $72.70 $72.70 18,236
2019-08-20 $71.92 $72.00 $71.79 $71.80 $71.80 28,146
2019-08-19 $73.06 $73.06 $71.97 $72.05 $72.05 11,104
2019-08-16 $71.16 $72.06 $70.97 $71.89 $71.89 23,073
2019-08-15 $71.06 $71.18 $70.63 $70.98 $70.98 31,650
2019-08-14 $69.77 $70.44 $69.77 $69.85 $69.85 30,666
2019-08-13 $72.60 $72.69 $72.29 $72.29 $72.29 18,385
2019-08-12 $72.40 $72.72 $71.97 $72.34 $72.34 19,665
2019-08-09 $72.55 $73.58 $72.38 $73.28 $73.28 11,589
2019-08-08 $75.98 $75.98 $74.85 $75.66 $75.66 10,290
2019-08-07 $78.34 $79.20 $77.67 $79.20 $79.20 93,769
2019-08-06 $76.57 $76.57 $75.44 $76.13 $76.13 26,424
2019-08-05 $76.26 $76.91 $75.70 $75.82 $75.82 16,569
2019-08-02 $77.04 $78.35 $77.04 $77.98 $77.98 11,569
2019-08-01 $79.19 $79.49 $77.93 $77.93 $77.93 33,344
2019-07-31 $77.98 $77.98 $76.69 $77.23 $77.23 10,774
2019-07-30 $77.47 $77.68 $77.04 $77.04 $77.04 15,582
2019-07-29 $76.78 $76.97 $76.78 $76.79 $76.79 5,517
2019-07-26 $77.31 $77.61 $77.19 $77.42 $77.42 6,441
2019-07-25 $78.02 $78.02 $77.37 $77.37 $77.37 4,594
2019-07-24 $78.25 $78.38 $78.25 $78.30 $78.30 7,665
2019-07-23 $78.53 $78.71 $78.36 $78.69 $78.69 7,532
2019-07-22 $78.44 $78.96 $78.44 $78.81 $78.81 5,273
2019-07-19 $77.88 $79.39 $77.88 $78.43 $78.43 14,216
2019-07-18 $77.41 $78.59 $77.40 $78.58 $78.58 72,575
2019-07-17 $78.70 $78.93 $78.45 $78.59 $78.59 11,135
2019-07-16 $78.69 $79.75 $78.60 $78.65 $78.65 103,837
2019-07-15 $80.95 $81.29 $80.94 $81.06 $81.06 10,697
2019-07-12 $80.84 $81.00 $80.68 $81.00 $81.00 5,318
2019-07-11 $80.74 $80.83 $80.52 $80.69 $80.69 8,680
2019-07-10 $80.48 $80.92 $80.30 $80.45 $80.45 13,209
2019-07-09 $80.90 $80.94 $80.27 $80.46 $80.46 13,800
2019-07-08 $81.02 $81.50 $80.53 $80.93 $80.93 20,720
2019-07-05 $80.27 $81.14 $80.27 $81.07 $81.07 17,676
2019-07-03 $82.72 $82.72 $82.48 $82.50 $82.50 5,927
2019-07-02 $82.91 $83.48 $82.91 $83.11 $83.11 9,234
2019-07-01 $83.10 $84.11 $83.10 $83.51 $83.51 9,300
2019-06-28 $83.21 $83.40 $82.98 $83.40 $83.40 6,823
2019-06-27 $82.24 $82.70 $82.24 $82.38 $82.38 10,616
2019-06-26 $81.91 $82.79 $81.91 $81.96 $81.96 12,703
2019-06-25 $83.92 $83.92 $81.97 $82.50 $82.50 20,709
2019-06-24 $83.02 $83.02 $81.67 $82.00 $82.00 9,472
2019-06-21 $82.64 $83.10 $81.89 $82.63 $82.63 12,557
2019-06-20 $84.05 $84.05 $83.32 $83.80 $83.80 13,207
2019-06-19 $82.98 $82.98 $81.94 $82.31 $82.31 7,008
2019-06-18 $81.69 $82.01 $81.27 $81.75 $81.75 18,941
2019-06-17 $81.95 $81.95 $80.74 $80.84 $80.84 9,016
2019-06-14 $79.62 $79.69 $79.32 $79.69 $79.69 5,709
2019-06-13 $80.73 $80.73 $79.64 $79.70 $79.70 7,307
2019-06-12 $81.02 $81.02 $80.02 $80.12 $80.12 10,716
2019-06-11 $81.54 $81.54 $81.08 $81.30 $81.30 14,822
2019-06-10 $80.09 $80.58 $80.09 $80.35 $80.35 10,602
2019-06-07 $79.85 $80.39 $79.85 $80.14 $80.14 21,194
2019-06-06 $77.79 $78.94 $77.79 $78.94 $78.94 9,835
2019-06-05 $79.50 $79.50 $79.15 $79.40 $79.40 12,025
2019-06-04 $78.46 $78.46 $77.38 $77.74 $77.74 10,586
2019-06-03 $76.90 $77.14 $76.58 $76.83 $76.83 32,125
2019-05-31 $76.51 $76.51 $75.95 $76.01 $76.01 9,161
2019-05-30 $75.65 $75.77 $75.42 $75.57 $75.57 10,101
2019-05-29 $76.08 $76.08 $74.20 $74.36 $74.36 17,341
2019-05-28 $74.90 $75.01 $74.09 $74.40 $74.40 18,234
2019-05-24 $72.88 $75.03 $72.88 $73.86 $73.86 14,939
2019-05-23 $73.50 $73.50 $72.18 $72.24 $72.24 19,566
2019-05-22 $72.90 $73.18 $72.90 $72.92 $72.92 15,892
2019-05-21 $73.68 $73.68 $72.33 $73.20 $73.20 12,329
2019-05-20 $72.49 $72.49 $71.58 $72.01 $72.01 15,751
2019-05-17 $74.34 $74.46 $73.54 $73.71 $73.71 27,101
2019-05-16 $74.00 $74.85 $73.91 $74.09 $74.09 62,429
2019-05-15 $74.85 $75.74 $74.72 $75.52 $75.52 21,410
2019-05-14 $74.82 $76.25 $74.82 $75.94 $75.94 17,380
2019-05-13 $74.39 $74.64 $73.86 $74.00 $74.00 29,650
2019-05-10 $71.40 $73.85 $71.10 $73.85 $73.85 32,216
2019-05-09 $70.07 $71.04 $69.94 $70.83 $70.83 15,604
2019-05-08 $71.80 $72.04 $71.36 $71.71 $71.71 23,502
2019-05-07 $74.53 $74.53 $73.17 $73.18 $73.18 13,713
2019-05-06 $74.65 $75.74 $74.65 $75.61 $75.61 10,707
2019-05-03 $74.74 $76.44 $74.74 $76.44 $76.44 12,993
2019-05-02 $75.17 $75.72 $74.81 $75.19 $75.19 14,091
2019-05-01 $75.58 $75.85 $75.22 $75.35 $75.35 8,107
2019-04-30 $75.90 $76.16 $75.67 $75.75 $75.75 18,093
2019-04-29 $75.35 $75.96 $75.35 $75.70 $75.70 9,341
2019-04-26 $75.11 $75.70 $75.11 $75.58 $75.58 9,504
2019-04-25 $74.68 $75.00 $74.68 $74.93 $74.93 24,898
2019-04-24 $74.02 $74.10 $73.86 $73.86 $73.86 12,334
2019-04-23 $74.66 $75.63 $74.57 $75.63 $75.63 19,963
2019-04-22 $73.49 $74.13 $73.49 $73.74 $73.74 8,953
2019-04-18 $73.50 $73.99 $73.50 $73.81 $73.81 30,190
2019-04-17 $71.98 $72.24 $71.88 $72.12 $72.12 15,488
2019-04-16 $71.84 $71.84 $71.27 $71.27 $71.27 27,412
2019-04-15 $72.24 $72.40 $71.94 $72.23 $72.23 94,085
2019-04-12 $71.24 $71.48 $71.04 $71.10 $71.10 8,607
2019-04-11 $71.22 $71.52 $70.62 $70.80 $70.80 25,024
2019-04-10 $72.50 $72.64 $72.23 $72.27 $72.27 16,867
2019-04-09 $73.04 $73.39 $72.92 $72.93 $72.93 53,640
2019-04-08 $73.57 $73.85 $73.57 $73.70 $73.70 20,056
2019-04-05 $74.50 $74.99 $74.50 $74.81 $74.81 11,880
2019-04-04 $73.25 $73.57 $73.25 $73.54 $73.54 18,058
2019-04-03 $74.59 $74.59 $73.71 $73.72 $73.72 10,401
2019-04-02 $72.85 $73.00 $72.63 $72.89 $72.89 21,019
2019-04-01 $72.19 $73.03 $72.19 $72.95 $72.95 31,395
2019-03-29 $72.07 $72.55 $71.96 $72.12 $72.12 50,588
2019-03-28 $72.50 $73.28 $72.50 $73.18 $73.18 34,983
2019-03-27 $72.28 $72.40 $72.00 $72.27 $72.27 14,205
2019-03-26 $72.27 $72.78 $71.92 $72.07 $72.07 33,001
2019-03-25 $70.80 $71.29 $70.45 $71.29 $71.29 26,708
2019-03-22 $72.27 $72.27 $71.20 $71.20 $71.20 36,402
2019-03-21 $71.11 $72.16 $71.11 $72.08 $72.08 23,660
2019-03-20 $71.21 $71.87 $70.92 $71.27 $71.27 50,445
2019-03-19 $72.43 $72.43 $70.52 $70.68 $70.68 272,413
2019-03-18 $72.14 $72.14 $69.10 $69.83 $69.83 91,408
2019-03-15 $70.84 $70.84 $69.16 $69.28 $69.28 411,461
2019-03-14 $68.08 $69.14 $68.08 $68.85 $68.85 235,992
2019-03-13 $68.20 $69.71 $68.20 $69.44 $69.44 218,203
2019-03-12 $69.57 $69.85 $69.26 $69.41 $69.41 792,554
2019-03-11 $67.72 $69.66 $67.72 $69.66 $69.66 97,769
2019-03-08 $69.89 $69.89 $68.22 $68.91 $68.91 107,570
2019-03-07 $69.70 $69.70 $68.77 $69.06 $69.06 141,873
2019-03-06 $69.30 $69.97 $69.15 $69.97 $69.97 136,849
2019-03-05 $68.15 $68.36 $68.15 $68.27 $68.27 29,003
2019-03-04 $66.89 $69.73 $66.89 $67.84 $67.84 56,013
2019-03-01 $67.19 $67.20 $66.25 $66.61 $66.61 53,630
2019-02-28 $67.72 $67.80 $67.51 $67.58 $67.58 33,735
2019-02-27 $69.50 $69.50 $67.79 $68.11 $68.11 16,540
2019-02-26 $69.00 $69.49 $68.80 $69.27 $69.27 44,435
2019-02-25 $71.04 $71.13 $70.35 $70.50 $70.50 75,307
2019-02-22 $70.84 $71.40 $70.83 $71.00 $71.00 116,936
2019-02-21 $71.04 $71.04 $70.34 $70.38 $70.38 49,042
2019-02-20 $69.55 $69.65 $69.19 $69.63 $69.63 54,611
2019-02-19 $69.59 $70.12 $69.59 $69.78 $69.78 44,285
2019-02-15 $70.16 $71.10 $70.16 $70.95 $70.95 29,112
2019-02-14 $72.32 $73.39 $71.31 $71.62 $71.62 25,147
2019-02-13 $77.22 $77.22 $75.41 $75.63 $75.63 17,870
2019-02-12 $74.29 $75.99 $74.29 $75.99 $75.99 17,688
2019-02-11 $74.64 $74.81 $74.15 $74.27 $74.27 27,765
2019-02-08 $74.00 $74.29 $74.00 $74.15 $74.15 57,191
2019-02-07 $77.98 $77.98 $76.19 $76.51 $76.51 20,240
2019-02-06 $77.85 $79.37 $77.85 $78.93 $78.93 17,940
2019-02-05 $79.22 $79.98 $79.22 $79.69 $79.69 24,691
2019-02-04 $77.28 $79.05 $77.28 $78.90 $78.90 31,181
2019-02-01 $78.75 $78.75 $78.25 $78.25 $78.25 30,397
2019-01-31 $78.72 $79.46 $78.63 $79.25 $79.25 54,767
2019-01-30 $77.11 $78.84 $77.11 $77.99 $77.99 18,611
2019-01-29 $77.46 $77.66 $77.08 $77.54 $77.54 35,000
2019-01-28 $77.14 $77.94 $77.00 $77.80 $77.80 120,579
2019-01-25 $78.27 $78.49 $77.79 $78.29 $78.29 17,822
2019-01-24 $77.44 $77.75 $77.20 $77.63 $77.63 60,153
2019-01-23 $78.74 $78.88 $77.81 $77.95 $77.95 130,250
2019-01-22 $78.12 $78.70 $78.10 $78.41 $78.41 413,559
2019-01-18 $77.85 $79.02 $77.85 $78.73 $78.73 203,620
2019-01-17 $75.12 $76.06 $74.68 $75.76 $75.76 36,266
2019-01-16 $75.18 $76.14 $75.18 $75.85 $75.85 157,783
2019-01-15 $75.83 $76.08 $75.57 $76.03 $76.03 234,517
2019-01-14 $73.73 $74.72 $73.73 $74.12 $74.12 79,720
2019-01-11 $74.72 $74.91 $74.03 $74.78 $74.78 41,486
2019-01-10 $73.10 $74.27 $73.10 $74.14 $74.14 50,377
2019-01-09 $74.91 $74.91 $73.47 $73.57 $73.57 75,369
2019-01-08 $73.55 $73.55 $72.83 $73.30 $73.30 34,182
2019-01-07 $73.56 $73.56 $72.74 $73.22 $73.22 35,410
2019-01-04 $70.93 $73.58 $70.93 $73.32 $73.32 15,792
2019-01-03 $70.64 $70.79 $69.86 $70.02 $70.02 36,165
2019-01-02 $69.53 $70.92 $69.53 $70.69 $70.69 26,883
2018-12-31 $69.48 $72.22 $69.48 $70.45 $70.45 109,088
2018-12-28 $69.75 $70.97 $69.75 $70.41 $70.41 84,987
2018-12-27 $70.76 $70.76 $68.05 $69.79 $69.79 93,859
2018-12-26 $67.34 $71.36 $67.34 $70.95 $70.95 85,147
2018-12-24 $69.21 $69.22 $68.21 $68.23 $68.23 42,697
2018-12-21 $70.17 $70.96 $69.01 $69.36 $69.36 93,969
2018-12-20 $72.86 $73.66 $72.15 $73.04 $73.04 79,114
2018-12-19 $76.62 $77.50 $75.36 $75.75 $75.75 55,977
2018-12-18 $75.76 $76.40 $75.43 $75.68 $75.68 62,648
2018-12-17 $76.11 $76.21 $74.69 $74.99 $74.99 70,897
2018-12-14 $76.41 $77.62 $76.41 $76.56 $76.56 58,964
2018-12-13 $78.00 $78.87 $77.73 $77.93 $77.93 53,570
2018-12-12 $78.87 $79.45 $78.59 $78.59 $78.59 60,546
2018-12-11 $77.43 $77.91 $76.19 $76.88 $76.88 92,022
2018-12-10 $79.27 $79.96 $78.42 $79.64 $79.64 79,689
2018-12-07 $81.54 $82.36 $80.30 $80.65 $80.65 33,352
2018-12-06 $83.36 $83.36 $80.83 $82.37 $82.37 62,256
2018-12-04 $86.56 $86.56 $83.98 $84.22 $84.22 23,481
2018-12-03 $88.15 $88.15 $87.27 $88.02 $88.02 35,885
2018-11-30 $84.79 $85.48 $84.79 $85.48 $85.48 24,290
2018-11-29 $82.96 $83.41 $82.87 $83.28 $83.28 17,501
2018-11-28 $81.92 $83.35 $81.89 $83.18 $83.18 72,127
2018-11-27 $81.28 $81.68 $81.12 $81.53 $81.53 14,734
2018-11-26 $82.74 $83.29 $82.74 $83.04 $83.04 21,278
2018-11-23 $81.92 $82.84 $81.92 $82.84 $82.84 15,808
2018-11-21 $80.49 $82.65 $80.49 $82.58 $82.58 30,555
2018-11-20 $82.61 $82.85 $82.25 $82.25 $82.25 25,846
2018-11-19 $86.12 $86.12 $84.75 $84.80 $84.80 28,081
2018-11-16 $83.15 $84.68 $83.15 $84.61 $84.61 27,353
2018-11-15 $81.57 $83.01 $81.57 $82.69 $82.69 55,153
2018-11-14 $81.85 $82.45 $81.42 $82.14 $82.14 22,861
2018-11-13 $81.60 $82.27 $81.00 $81.51 $81.51 27,804
2018-11-12 $81.66 $81.94 $80.72 $80.78 $80.78 17,179
2018-11-09 $81.77 $82.20 $81.39 $81.77 $81.77 17,664
2018-11-08 $83.64 $83.64 $82.05 $82.33 $82.33 36,520
2018-11-07 $80.65 $83.19 $80.65 $83.19 $83.19 29,414
2018-11-06 $78.81 $80.20 $76.61 $78.08 $78.08 41,410
2018-11-05 $78.83 $79.63 $78.81 $79.45 $79.45 33,377
2018-11-02 $80.39 $80.39 $79.02 $79.55 $79.55 32,773
2018-11-01 $78.80 $79.78 $78.79 $79.55 $79.55 33,684
2018-10-31 $78.26 $78.50 $77.97 $78.43 $78.43 38,308
2018-10-30 $76.62 $77.62 $76.52 $77.56 $77.56 43,085
2018-10-29 $78.98 $79.23 $76.76 $77.20 $77.20 40,216
2018-10-26 $79.35 $79.35 $76.72 $77.82 $77.82 54,385
2018-10-25 $77.78 $79.99 $77.78 $79.93 $79.93 36,558
2018-10-24 $80.58 $81.36 $78.98 $78.98 $78.98 23,618
2018-10-23 $80.76 $82.88 $80.76 $82.34 $82.34 22,713
2018-10-22 $83.23 $83.45 $82.81 $83.02 $83.02 19,045
2018-10-19 $82.82 $84.59 $82.82 $83.86 $83.86 23,076
2018-10-18 $83.59 $83.77 $82.24 $82.58 $82.58 23,483
2018-10-17 $84.59 $84.59 $83.56 $84.41 $84.41 27,779
2018-10-16 $83.52 $85.01 $83.52 $84.94 $84.94 34,399
2018-10-15 $82.16 $82.84 $81.87 $82.55 $82.55 58,986
2018-10-12 $82.21 $82.57 $81.24 $82.44 $82.44 39,172
2018-10-11 $82.16 $82.98 $81.46 $81.73 $81.73 25,139
2018-10-10 $86.95 $86.95 $84.28 $84.49 $84.49 15,927
2018-10-09 $83.56 $85.43 $83.56 $85.39 $85.39 28,386
2018-10-08 $85.84 $86.74 $85.70 $86.50 $86.50 24,441
2018-10-05 $86.38 $86.44 $85.40 $85.84 $85.84 17,958
2018-10-04 $85.87 $85.87 $84.37 $85.17 $85.17 18,792
2018-10-03 $85.87 $85.87 $85.32 $85.43 $85.43 14,336
2018-10-02 $85.60 $86.04 $85.60 $85.93 $85.93 11,215
2018-10-01 $85.45 $85.90 $85.45 $85.81 $85.81 16,325
2018-09-28 $84.47 $85.12 $84.47 $84.83 $84.83 16,823
2018-09-27 $83.00 $85.21 $83.00 $84.44 $84.44 29,996
2018-09-26 $82.97 $83.36 $82.81 $83.19 $83.19 15,269
2018-09-25 $83.17 $83.31 $82.84 $82.92 $82.92 14,163
2018-09-24 $83.49 $83.49 $83.00 $83.05 $83.05 29,152
2018-09-21 $83.49 $84.00 $83.32 $83.79 $83.79 28,354
2018-09-20 $83.58 $83.75 $83.16 $83.75 $83.75 11,779
2018-09-19 $82.53 $82.87 $82.35 $82.80 $82.80 31,362
2018-09-18 $81.60 $81.98 $80.78 $81.73 $81.73 16,392
2018-09-17 $80.42 $81.00 $80.42 $80.50 $80.50 25,238
2018-09-14 $79.24 $80.50 $79.24 $79.97 $79.97 29,620
2018-09-13 $79.25 $79.25 $77.01 $78.16 $78.16 16,855
2018-09-12 $75.62 $76.85 $75.62 $76.80 $76.80 18,893
2018-09-11 $77.24 $77.81 $77.00 $77.81 $77.81 26,717
2018-09-10 $75.98 $76.10 $75.67 $75.98 $75.98 28,644
2018-09-07 $74.27 $75.67 $74.27 $75.25 $75.25 19,720
2018-09-06 $75.98 $76.14 $75.67 $76.14 $76.14 37,507
2018-09-05 $75.83 $75.83 $75.24 $75.60 $75.60 23,233
2018-09-04 $76.10 $76.10 $75.28 $75.89 $75.89 21,119
2018-08-31 $77.71 $78.49 $77.71 $78.14 $78.14 30,658
2018-08-30 $78.00 $78.47 $77.81 $77.93 $77.93 20,307
2018-08-29 $78.35 $78.54 $78.33 $78.45 $78.45 11,708
2018-08-28 $79.51 $79.98 $79.40 $79.42 $79.42 22,035
2018-08-27 $77.92 $78.55 $77.92 $78.35 $78.35 20,350
2018-08-24 $76.04 $76.84 $76.04 $76.74 $76.74 19,120
2018-08-23 $75.16 $76.41 $75.16 $76.21 $76.21 23,930
2018-08-22 $77.19 $79.00 $77.19 $78.55 $78.55 21,469
2018-08-21 $75.53 $75.55 $75.05 $75.25 $75.25 18,082
2018-08-20 $75.50 $75.92 $75.30 $75.75 $75.75 19,749
2018-08-17 $73.00 $75.53 $73.00 $75.53 $75.53 19,312
2018-08-16 $73.87 $74.55 $73.87 $74.25 $74.25 30,460
2018-08-15 $75.30 $75.30 $73.79 $74.40 $74.40 30,827
2018-08-14 $75.51 $75.55 $75.01 $75.40 $75.40 35,536
2018-08-13 $75.87 $75.87 $75.22 $75.51 $75.51 26,728
2018-08-10 $76.80 $77.08 $76.19 $76.49 $76.49 15,097
2018-08-09 $78.43 $78.43 $77.65 $77.83 $77.83 24,149
2018-08-08 $77.30 $77.81 $77.27 $77.81 $77.81 11,424
2018-08-07 $76.70 $77.15 $76.60 $76.60 $76.60 19,875
2018-08-06 $76.38 $76.65 $76.11 $76.32 $76.32 15,388
2018-08-03 $75.25 $76.21 $75.25 $75.99 $75.99 19,656
2018-08-02 $79.46 $79.90 $78.26 $78.85 $78.85 24,769
2018-08-01 $83.68 $83.74 $82.56 $83.15 $83.15 20,667
2018-07-31 $84.74 $84.74 $83.70 $84.10 $84.10 17,291
2018-07-30 $84.65 $85.70 $84.48 $84.56 $84.56 12,746
2018-07-27 $85.72 $85.85 $85.10 $85.24 $85.24 23,304
2018-07-26 $84.42 $86.11 $84.42 $85.93 $85.93 20,162
2018-07-25 $84.71 $85.08 $84.18 $85.08 $85.08 18,659
2018-07-24 $83.50 $84.12 $83.50 $83.81 $83.81 23,633
2018-07-23 $82.05 $82.82 $82.05 $82.82 $82.82 16,119
2018-07-20 $80.23 $82.42 $80.23 $82.05 $82.05 69,563
2018-07-19 $80.21 $82.35 $80.01 $82.10 $82.10 226,228
2018-07-18 $80.79 $80.79 $80.45 $80.53 $80.53 115,414
2018-07-17 $79.85 $80.90 $79.85 $80.78 $80.78 190,448
2018-07-16 $79.23 $80.59 $79.23 $80.18 $80.18 18,221
2018-07-13 $79.89 $80.35 $79.89 $80.35 $80.35 114,544
2018-07-12 $80.01 $80.17 $79.51 $79.88 $79.88 104,783
2018-07-11 $81.54 $81.54 $80.05 $80.18 $80.18 133,807
2018-07-10 $81.10 $81.53 $81.10 $81.31 $81.31 162,288
2018-07-09 $81.05 $81.22 $80.78 $81.00 $81.00 119,496
2018-07-06 $79.20 $80.85 $79.20 $80.65 $80.65 13,291
2018-07-05 $80.26 $80.38 $79.96 $80.15 $80.15 365,151
2018-07-03 $80.08 $80.51 $80.06 $80.11 $80.11 482,291
2018-07-02 $78.00 $78.36 $77.83 $78.19 $78.19 228,179
2018-06-29 $79.71 $79.71 $78.45 $78.50 $78.50 13,129
2018-06-28 $78.60 $80.05 $78.60 $78.99 $78.99 16,365
2018-06-27 $81.45 $81.45 $79.67 $79.70 $79.70 11,208
2018-06-26 $83.34 $83.34 $81.89 $82.22 $82.22 20,943
2018-06-25 $81.96 $82.05 $81.20 $82.05 $82.05 411,339
2018-06-22 $82.20 $82.80 $82.20 $82.37 $82.37 138,414
2018-06-21 $80.54 $81.54 $80.16 $80.69 $80.69 188,578
2018-06-20 $79.85 $80.96 $79.85 $80.77 $80.77 263,400
2018-06-19 $80.89 $81.68 $80.89 $81.30 $81.30 46,613
2018-06-18 $80.96 $80.96 $79.56 $79.90 $79.90 55,145
2018-06-15 $82.88 $83.12 $82.71 $83.00 $83.00 10,721
2018-06-14 $85.62 $85.78 $85.00 $85.25 $85.25 6,252
2018-06-13 $86.29 $86.73 $86.29 $86.58 $86.58 7,977
2018-06-12 $86.53 $86.72 $84.98 $86.58 $86.58 14,489
2018-06-11 $85.50 $86.73 $85.50 $86.00 $86.00 12,461
2018-06-08 $85.45 $85.92 $84.75 $85.58 $85.58 41,172
2018-06-07 $83.71 $83.99 $83.45 $83.70 $83.70 37,808
2018-06-06 $82.63 $83.26 $82.58 $83.15 $83.15 13,938
2018-06-05 $84.90 $84.90 $83.21 $83.43 $83.43 8,033
2018-06-04 $84.36 $84.36 $83.85 $84.10 $84.10 6,217
2018-06-01 $84.33 $84.33 $84.18 $84.33 $84.33 3,846
2018-05-31 $84.15 $84.15 $83.54 $83.75 $83.75 8,978
2018-05-30 $86.41 $86.41 $85.11 $85.70 $85.70 9,414
2018-05-29 $86.01 $86.01 $84.22 $84.66 $84.66 8,608
2018-05-25 $86.35 $86.57 $86.05 $86.28 $86.28 6,744
2018-05-24 $85.56 $85.80 $85.15 $85.53 $85.53 12,573
2018-05-23 $86.80 $86.95 $86.35 $86.95 $86.95 7,083
2018-05-22 $87.46 $88.19 $87.44 $87.56 $87.56 13,434
2018-05-21 $88.26 $88.26 $87.51 $87.62 $87.62 9,024
2018-05-18 $85.94 $86.37 $85.47 $86.15 $86.15 21,619
2018-05-17 $85.98 $86.72 $85.98 $86.49 $86.49 10,422
2018-05-16 $86.07 $86.47 $85.95 $86.35 $86.35 6,216
2018-05-15 $86.82 $87.15 $86.69 $86.82 $86.82 6,806
2018-05-14 $84.64 $86.56 $84.64 $86.51 $86.51 10,725
2018-05-11 $85.74 $85.74 $85.30 $85.47 $85.47 5,845
2018-05-10 $84.00 $84.41 $83.75 $84.23 $84.23 12,220
2018-05-09 $83.21 $83.50 $83.21 $83.50 $83.50 44,182
2018-05-08 $83.57 $83.84 $83.49 $83.68 $83.68 96,837
2018-05-07 $83.46 $83.80 $82.85 $83.41 $83.41 54,615
2018-05-04 $83.03 $84.22 $83.03 $83.82 $83.82 13,896
2018-05-03 $82.07 $83.12 $82.07 $82.73 $82.73 6,760
2018-05-02 $82.92 $83.70 $82.89 $82.89 $82.89 18,170
2018-05-01 $85.57 $85.57 $84.13 $84.66 $84.66 15,390
2018-04-30 $85.14 $85.18 $84.70 $84.72 $84.72 11,893
2018-04-27 $85.31 $85.45 $84.56 $84.72 $84.72 8,748
2018-04-26 $86.01 $86.01 $84.96 $85.67 $85.67 22,764
2018-04-25 $83.74 $84.22 $83.73 $83.84 $83.84 11,769
2018-04-24 $86.80 $86.80 $83.86 $84.25 $84.25 18,994
2018-04-23 $85.05 $85.35 $84.79 $85.17 $85.17 11,907
2018-04-20 $84.54 $84.55 $84.34 $84.34 $84.34 6,268
2018-04-19 $84.77 $84.85 $84.45 $84.66 $84.66 15,879
2018-04-18 $85.25 $85.25 $84.99 $84.99 $84.99 7,623
2018-04-17 $84.02 $84.51 $84.02 $84.42 $84.42 51,482
2018-04-16 $85.84 $85.84 $84.04 $84.97 $84.97 14,673
2018-04-13 $84.31 $84.33 $84.01 $84.12 $84.12 6,883
2018-04-12 $83.71 $84.33 $83.71 $84.33 $84.33 10,598
2018-04-11 $85.54 $85.90 $85.11 $85.31 $85.31 7,239
2018-04-10 $86.71 $86.86 $86.50 $86.70 $86.70 13,503
2018-04-09 $83.59 $85.24 $83.59 $84.60 $84.60 13,113
2018-04-06 $84.52 $85.11 $83.76 $83.93 $83.93 16,195
2018-04-05 $85.34 $85.58 $85.04 $85.58 $85.58 12,001
2018-04-04 $85.05 $86.20 $85.00 $86.20 $86.20 16,019
2018-04-03 $87.84 $87.84 $85.97 $86.36 $86.36 24,174
2018-04-02 $86.99 $86.99 $84.50 $84.87 $84.87 17,286
2018-03-29 $87.32 $88.91 $87.00 $88.91 $88.91 13,026
2018-03-28 $87.04 $87.04 $85.81 $86.59 $86.59 15,826
2018-03-27 $85.44 $85.59 $83.45 $83.45 $83.45 18,677
2018-03-26 $83.83 $84.57 $83.59 $84.57 $84.57 53,918
2018-03-23 $83.00 $83.43 $81.29 $81.50 $81.50 20,937
2018-03-22 $84.32 $84.48 $83.68 $83.91 $83.91 10,404
2018-03-21 $84.42 $86.32 $84.42 $85.74 $85.74 14,113
2018-03-20 $85.88 $86.04 $85.44 $85.93 $85.93 12,315
2018-03-19 $85.03 $85.20 $83.87 $84.16 $84.16 21,456
2018-03-16 $86.32 $86.44 $85.83 $86.10 $86.10 16,657
2018-03-15 $87.37 $87.60 $87.08 $87.31 $87.31 9,611
2018-03-14 $87.96 $87.96 $87.15 $87.38 $87.38 11,217
2018-03-13 $87.10 $89.69 $87.10 $87.74 $87.74 14,211
2018-03-12 $90.43 $90.43 $89.28 $89.73 $89.73 15,365
2018-03-09 $86.65 $86.99 $86.33 $86.76 $86.76 7,604
2018-03-08 $85.54 $87.19 $85.54 $87.18 $87.18 18,465
2018-03-07 $85.61 $87.98 $85.61 $87.00 $87.00 50,470
2018-03-06 $88.15 $88.15 $87.30 $87.85 $87.85 10,984
2018-03-05 $87.25 $88.50 $87.25 $88.00 $88.00 13,771
2018-03-02 $86.19 $87.90 $86.19 $87.90 $87.90 14,046
2018-03-01 $90.17 $90.17 $87.22 $87.22 $87.22 11,346
2018-02-28 $90.62 $91.30 $90.25 $90.35 $90.35 14,106
2018-02-27 $93.50 $93.63 $92.57 $92.78 $92.78 22,772
2018-02-26 $93.96 $95.11 $93.96 $94.90 $94.90 9,338
2018-02-23 $93.65 $94.19 $93.25 $94.10 $94.10 12,230
2018-02-22 $89.19 $91.63 $89.19 $90.80 $90.80 9,430
2018-02-21 $93.62 $93.62 $91.64 $91.85 $91.85 12,431
2018-02-20 $92.85 $93.23 $92.03 $92.03 $92.03 21,714
2018-02-16 $92.15 $93.65 $92.15 $93.64 $93.64 15,113
2018-02-15 $94.34 $94.34 $92.63 $93.49 $93.49 7,292
2018-02-14 $93.49 $95.32 $93.11 $95.32 $95.32 13,559
2018-02-13 $94.40 $95.26 $94.37 $95.15 $95.15 10,514
2018-02-12 $96.59 $97.38 $96.01 $97.18 $97.18 8,959
2018-02-09 $95.14 $95.14 $91.52 $94.95 $94.95 10,955
2018-02-08 $97.46 $97.46 $93.41 $94.09 $94.09 15,251
2018-02-07 $94.43 $96.39 $94.43 $95.63 $95.63 21,552
2018-02-06 $95.45 $97.47 $94.93 $97.47 $97.47 13,006
2018-02-05 $96.40 $98.10 $94.01 $94.01 $94.01 13,390
2018-02-02 $101.27 $101.27 $100.28 $100.28 $100.28 7,872
2018-02-01 $102.58 $102.97 $102.52 $102.52 $102.52 8,544
2018-01-31 $100.71 $102.91 $100.71 $102.42 $102.42 12,264
2018-01-30 $103.06 $103.41 $102.67 $103.41 $103.41 17,447
2018-01-29 $103.96 $103.96 $102.79 $103.00 $103.00 12,265
2018-01-26 $104.36 $104.83 $104.22 $104.58 $104.58 10,758
2018-01-25 $102.82 $103.85 $102.82 $103.00 $103.00 16,055
2018-01-24 $105.13 $105.66 $104.75 $105.21 $105.21 7,212
2018-01-23 $106.12 $106.46 $105.84 $106.46 $106.46 9,929
2018-01-22 $104.50 $104.50 $103.89 $104.50 $104.50 12,178
2018-01-19 $105.31 $105.31 $104.70 $104.80 $104.80 11,857
2018-01-18 $103.83 $105.00 $103.83 $104.65 $104.65 12,334
2018-01-17 $106.87 $107.13 $106.06 $107.13 $107.13 6,062
2018-01-16 $106.01 $106.01 $103.82 $104.16 $104.16 11,553
2018-01-12 $102.50 $104.28 $102.27 $104.28 $104.28 18,543
2018-01-11 $102.86 $103.50 $102.59 $103.29 $103.29 11,041
2018-01-10 $101.97 $102.43 $101.97 $102.28 $102.28 10,630
2018-01-09 $102.24 $102.24 $101.37 $101.81 $101.81 12,278
2018-01-08 $100.59 $101.39 $100.59 $101.35 $101.35 7,931
2018-01-05 $101.71 $101.71 $99.96 $100.71 $100.71 7,572
2018-01-04 $100.54 $101.39 $100.54 $101.09 $101.09 10,206
2018-01-03 $99.61 $100.22 $99.61 $100.22 $100.22 7,364
2018-01-02 $96.85 $98.77 $96.85 $98.60 $98.60 7,578
2017-12-29 $98.38 $98.68 $98.38 $98.68 $98.68 5,489
2017-12-28 $98.01 $98.01 $97.50 $97.64 $97.64 7,227
2017-12-27 $97.70 $98.08 $97.70 $97.80 $97.80 12,712
2017-12-26 $98.16 $98.32 $98.00 $98.30 $98.30 4,463
2017-12-22 $96.58 $98.62 $96.58 $98.01 $98.01 8,698
2017-12-21 $96.02 $96.76 $96.02 $96.76 $96.76 9,794
2017-12-20 $94.19 $95.20 $94.19 $95.09 $95.09 8,810
2017-12-19 $95.25 $95.25 $93.85 $94.04 $94.04 15,597
2017-12-18 $95.61 $95.70 $95.38 $95.70 $95.70 12,228
2017-12-15 $93.37 $93.80 $93.37 $93.67 $93.67 8,290
2017-12-14 $92.80 $93.14 $92.80 $92.80 $92.80 10,331
2017-12-13 $92.82 $93.59 $92.82 $93.47 $93.47 8,470
2017-12-12 $93.19 $93.42 $92.86 $92.86 $92.86 6,007
2017-12-11 $92.34 $93.39 $92.34 $93.39 $93.39 9,671
2017-12-08 $92.68 $92.72 $92.43 $92.51 $92.51 3,367
2017-12-07 $93.35 $93.54 $93.15 $93.28 $93.28 13,390
2017-12-06 $93.54 $94.28 $93.53 $94.07 $94.07 7,268
2017-12-05 $93.32 $93.46 $92.85 $93.04 $93.04 8,231
2017-12-04 $91.43 $92.89 $91.43 $92.41 $92.41 8,924
2017-12-01 $95.02 $95.02 $92.76 $93.72 $93.72 9,621
2017-11-30 $95.00 $95.78 $95.00 $95.70 $95.70 19,115
2017-11-29 $93.86 $93.86 $93.14 $93.14 $93.14 10,904
2017-11-28 $93.54 $93.78 $93.22 $93.50 $93.50 9,433
2017-11-27 $93.20 $93.20 $92.72 $93.10 $93.10 3,786
2017-11-24 $92.16 $94.54 $92.16 $93.99 $93.99 4,550
2017-11-22 $91.55 $92.72 $91.55 $92.72 $92.72 29,701
2017-11-21 $92.00 $92.83 $91.30 $92.70 $92.70 8,577
2017-11-20 $90.00 $90.52 $89.99 $90.44 $90.44 5,260
2017-11-17 $87.90 $87.90 $87.42 $87.66 $87.66 5,403
2017-11-16 $86.44 $87.31 $86.44 $87.16 $87.16 7,499
2017-11-15 $86.44 $86.85 $85.68 $86.83 $86.83 8,015
2017-11-14 $87.18 $87.81 $87.18 $87.60 $87.60 17,279
2017-11-13 $84.91 $86.80 $84.91 $86.33 $86.33 4,488
2017-11-10 $86.45 $86.96 $86.45 $86.96 $86.96 4,435
2017-11-09 $87.50 $88.42 $86.94 $88.28 $88.28 13,988
2017-11-08 $89.28 $89.76 $89.28 $89.68 $89.68 5,722
2017-11-07 $93.58 $93.58 $91.26 $92.68 $92.68 11,302
2017-11-06 $92.81 $94.43 $92.65 $94.43 $94.43 4,965
2017-11-03 $93.19 $93.71 $93.16 $93.71 $93.71 5,958
2017-11-02 $92.93 $93.44 $92.84 $93.44 $93.44 4,925
2017-11-01 $93.50 $93.50 $91.98 $92.81 $92.81 10,756
2017-10-31 $93.82 $94.05 $93.44 $94.03 $94.03 8,769
2017-10-30 $93.30 $93.30 $93.13 $93.28 $93.28 3,131
2017-10-27 $92.86 $93.55 $92.86 $93.47 $93.47 7,571
2017-10-26 $92.07 $92.49 $91.63 $92.45 $92.45 6,893
2017-10-25 $91.64 $92.00 $91.38 $91.78 $91.78 14,622
2017-10-24 $93.00 $93.55 $93.00 $93.54 $93.54 8,554
2017-10-23 $91.38 $91.60 $91.02 $91.48 $91.48 4,203
2017-10-20 $89.95 $90.19 $89.75 $90.14 $90.14 5,463
2017-10-19 $90.10 $90.43 $89.96 $90.30 $90.30 5,489
2017-10-18 $90.16 $90.68 $90.16 $90.68 $90.68 6,227
2017-10-17 $89.95 $89.98 $89.71 $89.98 $89.98 4,296
2017-10-16 $89.29 $89.90 $89.27 $89.78 $89.78 4,686
2017-10-13 $89.41 $89.50 $89.23 $89.23 $89.23 3,602
2017-10-12 $88.35 $88.35 $88.10 $88.20 $88.20 9,513
2017-10-11 $91.97 $91.97 $90.84 $91.31 $91.31 8,606
2017-10-10 $91.85 $92.22 $91.85 $92.10 $92.10 3,481
2017-10-09 $91.80 $91.93 $91.71 $91.71 $91.71 3,609
2017-10-06 $91.33 $91.62 $91.25 $91.57 $91.57 10,806
2017-10-05 $92.49 $92.49 $90.06 $91.38 $91.38 57,548
2017-10-04 $90.28 $91.90 $90.28 $91.90 $91.90 81,297
2017-10-03 $90.53 $90.93 $90.37 $90.82 $90.82 7,593
2017-10-02 $90.66 $91.02 $90.66 $90.75 $90.75 9,778
2017-09-29 $89.79 $91.00 $89.79 $91.00 $91.00 7,615
2017-09-28 $91.40 $91.60 $91.23 $91.45 $91.45 6,423
2017-09-27 $90.03 $91.42 $90.03 $91.37 $91.37 7,921
2017-09-26 $91.23 $91.30 $91.19 $91.20 $91.20 9,901
2017-09-25 $91.01 $91.38 $91.01 $91.21 $91.21 7,486
2017-09-22 $91.15 $91.49 $91.05 $91.06 $91.06 11,910
2017-09-21 $91.44 $91.70 $91.44 $91.70 $91.70 4,054
2017-09-20 $91.25 $91.27 $90.85 $91.25 $91.25 7,454
2017-09-19 $90.25 $90.29 $90.00 $90.16 $90.16 7,357
2017-09-18 $90.36 $90.36 $89.87 $90.20 $90.20 7,776
2017-09-15 $89.68 $89.92 $89.54 $89.75 $89.75 6,359
2017-09-14 $89.13 $89.74 $88.80 $89.12 $89.12 5,976
2017-09-13 $88.90 $89.39 $88.90 $89.25 $89.25 36,785
2017-09-12 $87.00 $88.84 $87.00 $88.10 $88.10 5,579
2017-09-11 $87.30 $87.74 $87.15 $87.44 $87.44 8,070
2017-09-08 $86.80 $87.15 $85.39 $85.90 $85.90 10,863
2017-09-07 $89.08 $89.08 $88.57 $88.59 $88.59 5,449
2017-09-06 $86.76 $88.28 $86.76 $88.04 $88.04 5,924
2017-09-05 $87.19 $88.21 $87.02 $87.51 $87.51 5,739
2017-09-01 $88.47 $88.70 $88.20 $88.41 $88.41 7,307
2017-08-31 $86.03 $87.02 $86.03 $87.02 $87.02 8,081
2017-08-30 $85.83 $86.01 $85.44 $86.01 $86.01 5,462
2017-08-29 $86.76 $87.15 $86.76 $87.07 $87.07 5,678
2017-08-28 $86.99 $86.99 $86.84 $86.94 $86.94 3,640
2017-08-25 $86.60 $86.60 $86.35 $86.35 $86.35 4,960
2017-08-24 $86.84 $86.88 $86.81 $86.84 $86.84 4,039
2017-08-23 $87.27 $87.27 $86.02 $86.12 $86.12 5,977
2017-08-22 $86.02 $87.14 $86.02 $86.92 $86.92 5,878
2017-08-21 $86.96 $87.17 $86.74 $87.14 $87.14 5,113
2017-08-18 $88.72 $88.72 $87.70 $87.80 $87.80 34,939
2017-08-17 $89.30 $89.74 $89.01 $89.01 $89.01 10,768
2017-08-16 $90.08 $90.32 $89.94 $90.29 $90.29 8,137
2017-08-15 $91.25 $91.25 $90.10 $90.50 $90.50 10,182
2017-08-14 $89.82 $90.29 $89.82 $90.24 $90.24 3,320
2017-08-11 $89.49 $89.66 $89.41 $89.66 $89.66 5,800
2017-08-10 $90.38 $90.47 $89.68 $89.76 $89.76 7,122
2017-08-09 $92.52 $92.52 $92.17 $92.24 $92.24 5,961
2017-08-08 $93.78 $93.78 $92.83 $93.19 $93.19 6,986
2017-08-07 $93.74 $93.81 $93.72 $93.76 $93.76 12,655
2017-08-04 $92.75 $93.28 $92.47 $93.21 $93.21 11,225
2017-08-03 $89.44 $91.00 $89.44 $90.15 $90.15 13,300
2017-08-02 $88.67 $88.67 $88.06 $88.37 $88.37 4,982
2017-08-01 $88.52 $88.61 $88.29 $88.29 $88.29 5,390
2017-07-31 $87.50 $87.55 $86.97 $87.54 $87.54 4,023
2017-07-28 $87.00 $87.34 $87.00 $87.34 $87.34 4,844
2017-07-27 $86.59 $87.42 $86.59 $87.09 $87.09 6,850
2017-07-26 $87.07 $87.50 $86.90 $87.50 $87.50 5,289
2017-07-25 $85.79 $86.15 $85.79 $85.92 $85.92 9,224
2017-07-24 $85.30 $86.33 $85.30 $86.33 $86.33 5,901
2017-07-21 $86.57 $86.57 $85.81 $85.96 $85.96 5,209
2017-07-20 $85.73 $85.73 $85.33 $85.35 $85.35 4,880
2017-07-19 $85.00 $85.00 $84.73 $84.88 $84.88 9,216
2017-07-18 $84.80 $85.25 $84.80 $85.24 $85.24 4,988
2017-07-17 $85.14 $85.55 $85.14 $85.38 $85.38 5,101
2017-07-14 $86.78 $86.78 $85.11 $85.13 $85.13 4,168
2017-07-13 $85.37 $85.64 $85.37 $85.64 $85.64 4,448
2017-07-12 $86.19 $86.21 $85.80 $85.80 $85.80 14,368
2017-07-11 $85.96 $86.16 $85.83 $85.98 $85.98 5,324
2017-07-10 $85.26 $85.26 $84.86 $85.05 $85.05 4,460
2017-07-07 $84.66 $85.02 $84.65 $84.92 $84.92 7,652
2017-07-06 $85.95 $85.95 $85.01 $85.12 $85.12 3,862
2017-07-05 $87.22 $87.58 $86.89 $87.58 $87.58 9,984
2017-07-03 $83.41 $84.96 $83.41 $84.96 $84.96 5,023
2017-06-30 $83.73 $84.47 $83.73 $84.47 $84.47 8,529
2017-06-29 $83.59 $83.59 $82.78 $82.84 $82.84 9,091
2017-06-28 $83.68 $83.95 $83.68 $83.95 $83.95 6,106
2017-06-27 $83.20 $83.20 $83.07 $83.19 $83.19 6,196
2017-06-26 $83.04 $83.90 $83.04 $83.47 $83.47 10,863
2017-06-23 $84.41 $84.41 $84.20 $84.20 $84.20 33,712
2017-06-22 $83.96 $84.13 $83.73 $83.80 $83.80 9,191
2017-06-21 $84.58 $84.58 $84.30 $84.53 $84.53 6,169
2017-06-20 $87.58 $87.58 $86.28 $86.29 $86.29 6,221
2017-06-19 $87.71 $87.72 $87.54 $87.62 $87.62 8,687
2017-06-16 $86.60 $87.20 $86.60 $86.95 $86.95 12,266
2017-06-15 $86.54 $86.54 $85.98 $86.49 $86.49 7,145
2017-06-14 $87.70 $87.70 $87.29 $87.38 $87.38 11,409
2017-06-13 $85.60 $85.60 $84.92 $84.93 $84.93 21,073
2017-06-12 $84.06 $85.50 $84.06 $85.31 $85.31 37,143
2017-06-09 $83.48 $83.48 $83.21 $83.42 $83.42 3,335
2017-06-08 $83.65 $83.65 $83.31 $83.53 $83.53 8,390
2017-06-07 $83.51 $83.57 $83.25 $83.32 $83.32 7,738
2017-06-06 $83.92 $83.92 $83.44 $83.46 $83.46 12,769
2017-06-05 $84.16 $84.16 $83.92 $83.95 $83.95 5,020
2017-06-02 $83.58 $84.29 $83.51 $84.29 $84.29 11,842
2017-06-01 $81.03 $81.34 $80.25 $81.34 $81.34 22,339
2017-05-31 $79.16 $79.44 $79.09 $79.36 $79.36 9,197
2017-05-30 $79.00 $80.03 $79.00 $79.88 $79.88 8,874
2017-05-26 $77.33 $78.20 $77.33 $77.99 $77.99 6,818
2017-05-25 $78.46 $78.70 $78.38 $78.58 $78.58 8,047
2017-05-24 $79.32 $79.48 $79.00 $79.36 $79.36 11,276
2017-05-23 $78.19 $78.46 $78.19 $78.29 $78.29 4,216
2017-05-22 $78.00 $79.00 $78.00 $79.00 $79.00 16,260
2017-05-19 $75.71 $76.39 $75.71 $76.35 $76.35 12,063
2017-05-18 $74.30 $74.74 $74.30 $74.66 $74.66 6,285
2017-05-17 $74.34 $74.34 $73.00 $73.04 $73.04 8,083
2017-05-16 $74.63 $74.63 $74.12 $74.12 $74.12 7,808
2017-05-15 $73.93 $74.17 $73.88 $73.89 $73.89 7,347
2017-05-12 $73.66 $73.83 $73.66 $73.83 $73.83 7,391
2017-05-11 $74.20 $74.31 $74.03 $74.16 $74.16 8,149
2017-05-10 $76.71 $76.71 $75.75 $75.95 $75.95 6,866
2017-05-09 $78.97 $78.97 $78.33 $78.48 $78.48 9,733
2017-05-08 $79.25 $79.32 $78.84 $79.06 $79.06 17,337
2017-05-05 $78.90 $79.25 $78.90 $79.21 $79.21 9,287
2017-05-04 $78.62 $78.89 $78.56 $78.82 $78.82 11,347
2017-05-03 $78.51 $78.94 $78.41 $78.94 $78.94 3,969
2017-05-02 $78.87 $78.87 $78.50 $78.65 $78.65 5,974
2017-05-01 $78.47 $78.48 $78.17 $78.27 $78.27 5,694
2017-04-28 $78.66 $78.66 $78.55 $78.59 $78.59 9,537
2017-04-27 $79.45 $79.55 $79.36 $79.51 $79.51 6,887
2017-04-26 $78.64 $78.64 $78.40 $78.50 $78.50 6,573
2017-04-25 $78.45 $78.45 $78.10 $78.27 $78.27 10,569
2017-04-24 $76.61 $76.80 $76.48 $76.64 $76.64 5,736
2017-04-21 $76.22 $76.22 $75.96 $76.11 $76.11 7,537
2017-04-20 $75.75 $75.75 $75.52 $75.63 $75.63 4,922
2017-04-19 $75.41 $75.41 $75.07 $75.07 $75.07 4,381
2017-04-18 $74.80 $74.89 $74.68 $74.81 $74.81 7,851
2017-04-17 $75.11 $75.42 $75.05 $75.34 $75.34 9,411
2017-04-13 $76.00 $76.05 $75.90 $75.98 $75.98 3,081
2017-04-12 $77.11 $77.11 $76.39 $76.63 $76.63 7,870
2017-04-11 $75.87 $76.64 $75.87 $76.20 $76.20 5,800
2017-04-10 $75.57 $75.79 $75.38 $75.69 $75.69 7,563
2017-04-07 $74.88 $75.14 $74.71 $74.71 $74.71 6,736
2017-04-06 $74.11 $74.45 $74.00 $74.29 $74.29 10,593
2017-04-05 $76.22 $76.22 $75.32 $75.46 $75.46 6,586
2017-04-04 $75.73 $76.40 $75.73 $76.40 $76.40 28,094
2017-04-03 $75.60 $75.70 $75.24 $75.60 $75.60 7,709
2017-03-31 $75.33 $75.47 $75.25 $75.35 $75.35 7,218
2017-03-30 $76.26 $76.38 $76.21 $76.24 $76.24 4,874
2017-03-29 $76.50 $76.93 $76.50 $76.86 $76.86 7,345
2017-03-28 $76.97 $77.63 $76.97 $77.63 $77.63 16,003
2017-03-27 $76.36 $76.57 $76.32 $76.57 $76.57 7,268
2017-03-24 $77.69 $77.91 $77.43 $77.58 $77.58 3,722
2017-03-23 $77.37 $77.43 $77.25 $77.34 $77.34 4,201
2017-03-22 $77.01 $77.34 $76.99 $77.34 $77.34 7,993
2017-03-21 $78.09 $78.53 $77.31 $77.31 $77.31 4,261
2017-03-20 $77.91 $78.79 $77.91 $78.26 $78.26 6,595
2017-03-17 $79.03 $79.03 $77.68 $78.34 $78.34 5,163
2017-03-16 $78.84 $78.84 $78.36 $78.36 $78.36 6,462
2017-03-15 $77.15 $77.75 $76.91 $77.75 $77.75 8,714
2017-03-14 $77.78 $77.78 $76.85 $76.85 $76.85 5,854
2017-03-13 $78.17 $78.33 $78.00 $78.13 $78.13 5,264
2017-03-10 $78.00 $78.42 $78.00 $78.25 $78.25 10,260
2017-03-09 $78.20 $78.31 $78.00 $78.18 $78.18 8,826
2017-03-08 $78.36 $79.43 $78.36 $78.50 $78.50 11,675
2017-03-07 $79.36 $79.51 $79.36 $79.44 $79.44 9,836
2017-03-06 $79.83 $80.08 $79.83 $79.83 $79.83 6,734
2017-03-03 $80.68 $80.75 $80.32 $80.42 $80.42 6,512
2017-03-02 $81.25 $81.79 $80.74 $80.93 $80.93 8,379
2017-03-01 $81.28 $81.92 $81.28 $81.83 $81.83 12,339
2017-02-28 $79.75 $79.75 $79.46 $79.56 $79.56 5,881
2017-02-27 $79.75 $79.75 $78.77 $78.86 $78.86 7,023
2017-02-24 $79.92 $79.92 $78.61 $78.64 $78.64 9,062
2017-02-23 $80.07 $81.33 $80.07 $80.75 $80.75 4,966
2017-02-22 $81.99 $81.99 $81.50 $81.82 $81.82 6,827
2017-02-21 $82.13 $82.13 $81.93 $82.05 $82.05 6,096
2017-02-17 $82.04 $82.30 $81.36 $81.73 $81.73 16,199
2017-02-16 $81.50 $82.31 $81.40 $81.78 $81.78 6,840
2017-02-15 $79.73 $79.81 $79.52 $79.65 $79.65 6,478
2017-02-14 $81.38 $81.38 $78.94 $79.70 $79.70 7,379
2017-02-13 $83.19 $83.19 $82.01 $82.60 $82.60 13,355
2017-02-10 $82.86 $83.48 $82.86 $83.46 $83.46 5,563
2017-02-09 $80.97 $81.72 $80.97 $81.72 $81.72 8,521
2017-02-08 $81.68 $81.68 $80.91 $81.14 $81.14 7,602
2017-02-07 $81.10 $81.41 $81.10 $81.25 $81.25 4,707
2017-02-06 $80.71 $80.71 $80.08 $80.12 $80.12 6,224
2017-02-03 $80.83 $81.10 $80.78 $81.00 $81.00 15,637
2017-02-02 $80.29 $80.95 $80.29 $80.95 $80.95 6,881
2017-02-01 $80.26 $80.96 $80.26 $80.64 $80.64 6,794
2017-01-31 $79.09 $79.48 $78.70 $79.30 $79.30 71,323
2017-01-30 $79.26 $79.48 $78.99 $79.48 $79.48 16,199
2017-01-27 $80.46 $80.60 $80.39 $80.39 $80.39 14,013
2017-01-26 $79.50 $80.91 $79.50 $79.98 $79.98 12,393
2017-01-25 $79.95 $80.68 $79.95 $80.68 $80.68 11,109
2017-01-24 $79.65 $79.65 $78.75 $79.41 $79.41 6,603
2017-01-23 $77.39 $79.00 $77.39 $78.86 $78.86 18,970
2017-01-20 $77.75 $79.44 $77.75 $78.62 $78.62 5,677
2017-01-19 $75.64 $75.98 $75.29 $75.63 $75.63 13,597
2017-01-18 $76.14 $76.14 $75.63 $75.63 $75.63 3,956
2017-01-17 $76.20 $76.20 $75.19 $75.42 $75.42 12,773
2017-01-13 $75.86 $76.64 $75.86 $76.54 $76.54 5,814
2017-01-12 $74.81 $74.94 $74.43 $74.94 $74.94 9,184
2017-01-11 $74.00 $74.10 $73.40 $74.09 $74.09 41,592
2017-01-10 $72.95 $72.95 $72.81 $72.92 $72.92 6,996
2017-01-09 $72.70 $73.36 $72.70 $73.07 $73.07 5,970
2017-01-06 $72.84 $73.66 $72.84 $73.37 $73.37 11,021
2017-01-05 $73.80 $74.17 $73.77 $73.85 $73.85 5,938
2017-01-04 $73.09 $73.80 $73.09 $73.73 $73.73 18,358
2017-01-03 $71.48 $72.03 $71.48 $71.63 $71.63 14,045
2016-12-30 $70.96 $71.33 $70.88 $71.10 $71.10 8,359
2016-12-29 $70.59 $70.70 $70.24 $70.64 $70.64 10,519
2016-12-28 $71.15 $71.45 $70.94 $70.94 $70.94 11,491
2016-12-27 $71.45 $71.45 $71.20 $71.23 $71.23 8,295
2016-12-23 $71.99 $72.73 $71.99 $72.51 $71.78 11,230
2016-12-22 $72.10 $72.96 $72.01 $72.19 $71.46 17,219
2016-12-21 $72.96 $73.05 $72.36 $73.05 $72.32 76,944
2016-12-20 $72.45 $73.83 $72.45 $73.56 $72.82 21,145
2016-12-19 $73.21 $73.85 $72.47 $73.45 $72.71 16,378
2016-12-16 $73.75 $73.75 $71.82 $72.12 $71.39 55,876
2016-12-15 $73.40 $73.55 $72.92 $73.45 $72.71 15,635
2016-12-14 $74.18 $74.75 $73.16 $73.16 $72.42 8,405
2016-12-13 $74.85 $74.95 $74.08 $74.37 $73.62 7,853
2016-12-12 $75.64 $76.25 $75.64 $75.70 $74.94 8,324
2016-12-09 $77.87 $77.87 $77.06 $77.30 $76.52 10,313
2016-12-08 $78.03 $78.79 $77.86 $78.76 $77.97 11,873
2016-12-07 $77.92 $77.93 $77.45 $77.93 $77.14 12,330
2016-12-06 $78.79 $78.79 $77.69 $78.03 $77.25 6,025
2016-12-05 $76.87 $77.63 $76.87 $77.42 $76.64 16,385
2016-12-02 $76.30 $76.45 $76.30 $76.37 $75.60 8,388
2016-12-01 $78.27 $78.27 $76.67 $77.21 $76.43 11,708
2016-11-30 $76.50 $77.46 $76.50 $77.41 $76.63 11,104
2016-11-29 $76.94 $77.02 $76.53 $76.85 $76.08 7,393
2016-11-28 $75.09 $77.38 $75.09 $75.93 $75.17 8,213
2016-11-25 $76.70 $77.12 $76.70 $76.76 $75.99 33,429
2016-11-23 $76.97 $77.60 $76.55 $77.55 $76.77 32,394
2016-11-22 $75.83 $77.74 $75.80 $76.90 $76.13 8,089
2016-11-21 $74.99 $76.63 $74.99 $75.60 $74.84 7,275
2016-11-18 $75.14 $76.15 $74.83 $74.96 $74.21 19,929
2016-11-17 $75.77 $76.20 $75.77 $76.20 $75.43 10,124
2016-11-16 $77.41 $77.41 $76.58 $77.00 $76.23 8,203
2016-11-15 $77.45 $77.75 $76.75 $77.75 $76.97 6,245
2016-11-14 $77.37 $79.06 $77.37 $77.50 $76.72 7,380
2016-11-11 $76.95 $77.34 $76.49 $76.53 $75.76 8,016
2016-11-10 $75.91 $77.23 $75.69 $76.66 $75.89 44,472
2016-11-09 $76.15 $77.50 $75.82 $76.90 $76.13 28,119
2016-11-08 $80.00 $80.00 $76.70 $76.70 $75.93 8,592
2016-11-07 $78.97 $80.00 $78.97 $79.97 $79.16 35,877
2016-11-04 $78.60 $78.61 $78.40 $78.51 $77.72 13,532
2016-11-03 $79.06 $79.28 $79.06 $79.08 $78.29 7,220
2016-11-02 $79.48 $79.48 $78.69 $79.06 $78.27 5,816
2016-11-01 $80.48 $80.54 $79.84 $80.11 $79.30 24,471
2016-10-31 $80.07 $80.73 $80.07 $80.73 $79.92 4,483
2016-10-28 $79.24 $79.90 $79.24 $79.87 $79.06 4,810
2016-10-27 $78.75 $78.90 $78.75 $78.86 $78.07 5,015
2016-10-26 $78.37 $78.40 $77.84 $78.20 $77.41 4,240
2016-10-25 $77.58 $78.75 $77.58 $78.39 $77.60 13,246
2016-10-24 $79.59 $79.96 $79.59 $79.69 $78.89 6,547
2016-10-21 $78.56 $79.57 $78.56 $79.54 $78.74 28,088
2016-10-20 $78.98 $80.00 $78.98 $79.95 $79.15 22,185
2016-10-19 $78.59 $78.87 $78.23 $78.62 $77.83 10,881
2016-10-18 $76.95 $77.05 $76.87 $76.88 $76.11 12,867
2016-10-17 $75.78 $75.78 $74.55 $75.00 $74.25 12,642
2016-10-14 $73.94 $75.14 $73.94 $75.05 $74.30 4,461
2016-10-13 $73.49 $74.58 $73.49 $74.43 $73.68 7,511
2016-10-12 $75.22 $75.22 $74.78 $75.12 $74.37 2,799
2016-10-11 $75.17 $75.17 $74.13 $74.30 $73.55 6,331
2016-10-10 $75.49 $75.86 $75.28 $75.86 $75.10 3,053
2016-10-07 $74.75 $75.53 $74.75 $75.53 $74.77 3,592
2016-10-06 $75.24 $75.50 $75.16 $75.21 $74.45 3,271
2016-10-05 $75.18 $75.55 $75.04 $75.50 $74.74 7,159
2016-10-04 $74.48 $74.48 $73.70 $73.70 $72.96 4,145
2016-10-03 $75.14 $75.14 $74.71 $74.71 $73.96 5,594
2016-09-30 $74.64 $75.70 $74.64 $75.70 $74.94 10,130
2016-09-29 $77.38 $77.56 $76.60 $76.95 $76.18 14,220
2016-09-28 $75.90 $76.22 $75.59 $76.08 $75.32 10,968
2016-09-27 $75.67 $75.95 $75.19 $75.46 $74.70 9,651
2016-09-26 $75.07 $75.07 $74.55 $74.75 $74.00 6,227
2016-09-23 $75.87 $76.12 $75.74 $75.79 $75.02 8,916
2016-09-22 $76.05 $76.46 $75.99 $76.37 $75.60 10,643
2016-09-21 $74.37 $75.22 $74.37 $75.04 $74.29 50,174
2016-09-20 $71.93 $72.30 $71.79 $71.81 $71.09 27,059
2016-09-19 $71.41 $71.79 $70.92 $71.29 $70.57 5,350
2016-09-16 $71.25 $71.36 $70.57 $71.04 $70.33 6,944
2016-09-15 $71.69 $72.14 $71.62 $72.14 $71.42 14,289
2016-09-14 $72.04 $72.26 $71.35 $71.50 $70.78 14,419
2016-09-13 $72.17 $72.17 $70.80 $71.15 $70.44 14,659
2016-09-12 $70.23 $71.03 $69.99 $71.02 $70.31 19,842
2016-09-09 $71.68 $71.79 $71.16 $71.16 $70.45 8,121
2016-09-08 $73.15 $73.15 $72.37 $72.52 $71.79 236,372
2016-09-07 $73.56 $73.84 $73.34 $73.51 $72.77 13,822
2016-09-06 $73.87 $73.87 $73.46 $73.77 $73.02 9,503
2016-09-02 $74.56 $74.98 $74.56 $74.85 $74.10 8,413
2016-09-01 $73.73 $74.12 $73.46 $74.00 $73.26 14,151
2016-08-31 $72.98 $73.39 $72.97 $73.10 $72.37 6,204
2016-08-30 $72.50 $72.76 $72.37 $72.65 $71.92 8,421
2016-08-29 $71.76 $72.30 $71.76 $72.06 $71.34 11,317
2016-08-26 $70.25 $70.88 $70.05 $70.58 $69.87 27,604
2016-08-25 $70.73 $71.22 $70.73 $70.88 $70.17 7,712
2016-08-24 $70.86 $71.24 $70.86 $70.98 $70.27 9,345
2016-08-23 $70.55 $70.73 $70.28 $70.44 $69.73 10,500
2016-08-22 $70.47 $70.47 $70.20 $70.35 $69.64 10,269
2016-08-19 $71.22 $71.64 $71.22 $71.52 $70.80 10,107
2016-08-18 $73.05 $73.34 $73.05 $73.28 $72.54 3,329
2016-08-17 $73.60 $74.10 $73.27 $74.10 $73.36 8,232
2016-08-16 $72.88 $73.17 $72.83 $72.83 $72.10 6,778
2016-08-15 $74.01 $74.07 $73.75 $73.90 $73.15 10,726
2016-08-12 $73.87 $73.87 $73.24 $73.40 $72.66 55,487
2016-08-11 $74.21 $74.21 $73.90 $74.16 $73.41 17,049
2016-08-10 $73.79 $74.01 $73.69 $73.75 $73.01 9,813
2016-08-09 $72.64 $73.20 $72.64 $73.13 $72.40 6,651
2016-08-08 $71.89 $72.01 $71.77 $71.87 $71.15 6,893
2016-08-05 $70.04 $70.75 $70.04 $70.75 $70.04 7,818
2016-08-04 $70.38 $70.85 $70.37 $70.85 $70.14 7,111
2016-08-03 $70.70 $70.70 $68.02 $69.25 $68.55 8,997
2016-08-02 $72.38 $72.38 $71.87 $72.09 $71.37 12,208
2016-08-01 $72.98 $73.09 $72.63 $72.92 $72.19 6,512
2016-07-29 $72.37 $72.96 $72.37 $72.87 $72.13 7,705
2016-07-28 $69.78 $70.35 $69.66 $70.35 $69.64 4,256
2016-07-27 $70.15 $70.15 $69.63 $70.02 $69.32 9,330
2016-07-26 $68.77 $68.99 $68.49 $68.88 $68.19 16,414
2016-07-25 $70.01 $70.01 $69.66 $69.94 $69.23 8,758
2016-07-22 $70.03 $70.27 $69.81 $70.05 $69.35 10,134
2016-07-21 $71.56 $71.90 $71.39 $71.60 $70.88 92,710
2016-07-20 $70.15 $70.57 $70.15 $70.51 $69.80 33,202
2016-07-19 $70.00 $70.00 $69.43 $69.50 $68.80 10,835
2016-07-18 $70.99 $71.40 $70.99 $71.31 $70.59 15,096
2016-07-15 $71.96 $71.96 $70.29 $70.99 $70.28 13,041
2016-07-14 $70.00 $71.10 $70.00 $70.73 $70.02 9,838
2016-07-13 $69.02 $69.36 $69.02 $69.26 $68.56 9,474
2016-07-12 $67.72 $68.22 $67.07 $67.98 $67.30 15,179
2016-07-11 $65.72 $66.75 $65.72 $66.54 $65.87 22,026
2016-07-08 $63.90 $64.99 $63.90 $64.99 $64.34 11,423
2016-07-07 $64.13 $64.28 $63.77 $64.07 $63.43 17,374
2016-07-06 $64.45 $64.63 $63.54 $64.16 $63.52 13,350
2016-07-05 $66.06 $66.06 $65.00 $65.23 $64.57 11,829
2016-07-01 $67.43 $67.59 $67.24 $67.35 $66.67 8,887
2016-06-30 $66.23 $67.06 $66.23 $66.63 $65.96 15,821
2016-06-29 $66.22 $66.74 $66.16 $66.38 $65.71 14,802
2016-06-28 $65.22 $65.23 $64.74 $65.08 $64.43 12,008
2016-06-27 $64.65 $64.65 $62.80 $63.56 $62.92 14,675
2016-06-24 $65.53 $68.21 $65.53 $67.32 $65.94 9,181
2016-06-23 $70.00 $70.67 $70.00 $70.67 $69.22 29,823
2016-06-22 $68.21 $68.57 $68.00 $68.00 $66.61 97,314
2016-06-21 $69.30 $69.62 $69.20 $69.20 $67.78 40,780
2016-06-20 $68.91 $69.30 $68.54 $68.63 $67.22 12,415
2016-06-17 $65.38 $66.00 $65.12 $65.88 $64.53 11,873
2016-06-16 $64.87 $65.39 $64.17 $65.22 $63.88 18,707
2016-06-15 $67.33 $67.53 $66.92 $67.01 $65.64 19,116
2016-06-14 $66.71 $66.71 $66.02 $66.44 $65.08 11,423
2016-06-13 $67.15 $67.51 $66.70 $66.81 $65.44 10,708
2016-06-10 $68.00 $68.00 $67.34 $67.50 $66.12 9,262
2016-06-09 $69.19 $69.19 $68.63 $68.85 $67.44 14,621
2016-06-08 $71.50 $71.70 $71.50 $71.65 $70.18 9,958
2016-06-07 $72.51 $73.24 $72.51 $72.60 $71.11 27,920
2016-06-06 $73.09 $73.11 $72.69 $73.11 $71.61 25,318
2016-06-03 $72.66 $72.66 $72.10 $72.52 $71.03 10,875
2016-06-02 $71.08 $71.27 $70.65 $71.27 $69.81 18,723
2016-06-01 $72.67 $73.14 $72.03 $72.58 $71.09 11,231
2016-05-31 $73.53 $73.53 $72.76 $73.18 $71.68 17,179
2016-05-27 $74.25 $74.32 $73.93 $74.31 $72.79 34,633
2016-05-26 $74.01 $74.39 $73.96 $74.39 $72.87 547,477
2016-05-25 $73.62 $74.40 $73.34 $74.40 $72.88 128,636
2016-05-24 $73.51 $74.12 $73.51 $73.99 $72.47 99,262
2016-05-23 $76.01 $76.11 $75.79 $75.79 $74.24 174,935
2016-05-20 $76.61 $76.67 $76.24 $76.33 $74.77 225,760
2016-05-19 $76.76 $76.76 $76.08 $76.61 $75.04 152,434
2016-05-18 $76.69 $76.83 $76.18 $76.39 $74.82 9,814
2016-05-17 $77.80 $77.80 $77.04 $77.08 $75.50 5,609
2016-05-16 $77.72 $78.00 $77.54 $77.91 $76.31 3,254
2016-05-13 $75.78 $75.78 $75.39 $75.63 $74.08 3,003
2016-05-12 $78.22 $78.22 $76.90 $77.71 $76.12 4,692
2016-05-11 $78.61 $78.61 $77.92 $78.05 $76.45 9,612
2016-05-10 $75.68 $76.00 $74.74 $75.25 $73.71 4,408
2016-05-09 $76.61 $76.61 $76.18 $76.18 $74.62 2,788
2016-05-06 $75.00 $75.72 $75.00 $75.72 $74.17 1,436
2016-05-05 $74.69 $74.99 $74.58 $74.84 $73.31 3,903
2016-05-04 $74.31 $74.31 $73.97 $74.07 $72.55 4,440
2016-05-03 $74.89 $75.04 $74.50 $75.03 $73.49 4,695
2016-05-02 $75.77 $75.98 $75.70 $75.98 $74.42 7,187
2016-04-29 $74.36 $74.36 $73.12 $73.78 $72.27 11,443
2016-04-28 $75.40 $75.56 $73.73 $73.73 $72.22 57,772
2016-04-27 $78.19 $78.76 $78.19 $78.76 $77.15 3,220
2016-04-26 $77.65 $77.84 $77.65 $77.84 $76.25 3,576
2016-04-25 $78.28 $78.32 $77.88 $78.21 $76.60 6,425
2016-04-22 $79.34 $79.94 $78.10 $78.13 $76.53 28,979
2016-04-21 $78.78 $78.78 $78.04 $78.15 $76.55 5,200
2016-04-20 $77.24 $78.20 $77.24 $77.89 $76.29 7,718
2016-04-19 $74.17 $74.29 $73.92 $73.92 $72.41 4,160
2016-04-18 $71.16 $72.57 $71.16 $72.57 $71.08 9,355
2016-04-15 $70.98 $70.98 $70.57 $70.61 $69.16 18,921
2016-04-14 $71.94 $71.95 $71.69 $71.76 $70.29 10,918
2016-04-13 $69.43 $69.82 $69.09 $69.67 $68.24 9,211
2016-04-12 $64.66 $65.54 $64.66 $65.37 $64.03 12,480
2016-04-11 $63.14 $63.14 $62.55 $62.72 $61.44 9,086
2016-04-08 $63.89 $64.06 $63.45 $63.72 $62.42 5,856
2016-04-07 $61.75 $61.75 $60.85 $61.06 $59.81 10,158
2016-04-06 $61.50 $62.18 $61.26 $62.18 $60.91 12,111
2016-04-05 $62.06 $62.66 $61.70 $61.82 $60.55 69,686
2016-04-04 $64.70 $64.70 $64.12 $64.15 $62.84 8,185
2016-04-01 $65.12 $65.47 $64.77 $65.38 $64.04 13,788
2016-03-31 $68.49 $68.60 $68.13 $68.35 $66.95 10,334
2016-03-30 $69.60 $70.22 $69.60 $70.00 $68.57 6,876
2016-03-29 $68.71 $69.62 $68.71 $69.58 $68.16 10,139
2016-03-28 $69.94 $69.99 $69.55 $69.69 $68.26 5,891
2016-03-24 $65.70 $65.93 $65.50 $65.93 $64.58 5,973
2016-03-23 $67.00 $67.00 $66.50 $66.50 $65.14 4,062
2016-03-22 $68.64 $68.97 $68.54 $68.73 $67.32 6,268
2016-03-21 $67.68 $69.54 $67.68 $68.50 $67.10 19,880
2016-03-18 $68.00 $68.33 $67.74 $68.22 $66.82 8,438
2016-03-17 $69.13 $69.43 $68.36 $69.42 $68.00 18,492
2016-03-16 $66.98 $67.43 $66.92 $67.30 $65.92 6,917
2016-03-15 $67.46 $67.46 $67.01 $67.29 $65.91 3,745
2016-03-14 $68.48 $68.75 $68.39 $68.70 $67.29 8,732
2016-03-11 $68.36 $69.01 $68.36 $69.01 $67.60 3,907
2016-03-10 $69.99 $70.30 $68.23 $68.80 $67.39 9,084
2016-03-09 $68.17 $68.30 $68.14 $68.14 $66.74 4,775
2016-03-08 $69.46 $69.46 $68.66 $68.89 $67.47 6,469
2016-03-07 $70.45 $70.75 $70.22 $70.45 $69.01 6,198
2016-03-04 $71.11 $71.28 $70.60 $71.18 $69.72 7,612
2016-03-03 $68.34 $68.48 $68.07 $68.47 $67.07 4,698
2016-03-02 $68.15 $68.59 $68.08 $68.33 $66.93 18,979
2016-03-01 $65.06 $66.21 $65.00 $66.01 $64.66 15,557
2016-02-29 $64.07 $64.45 $63.76 $63.76 $62.45 12,412
2016-02-26 $64.32 $64.33 $63.81 $63.82 $62.51 11,832
2016-02-25 $63.51 $63.97 $63.15 $63.95 $62.64 5,908
2016-02-24 $63.60 $64.79 $63.49 $64.79 $63.46 7,610
2016-02-23 $64.93 $64.93 $64.01 $64.26 $62.94 8,997
2016-02-22 $64.48 $64.61 $64.34 $64.43 $63.11 8,447
2016-02-19 $63.31 $63.55 $63.31 $63.35 $62.05 6,616
2016-02-18 $63.88 $63.97 $63.62 $63.80 $62.49 7,654
2016-02-17 $65.65 $66.78 $65.65 $66.13 $64.78 15,768
2016-02-16 $63.01 $63.01 $61.32 $61.85 $60.58 10,836
2016-02-12 $59.19 $60.42 $58.99 $60.42 $59.18 13,027
2016-02-11 $62.00 $62.00 $59.84 $60.28 $59.05 16,894
2016-02-10 $62.95 $63.28 $61.52 $61.57 $60.30 11,980
2016-02-09 $64.01 $64.62 $63.79 $64.27 $62.95 13,647
2016-02-08 $66.91 $66.91 $65.70 $65.74 $64.39 5,031
2016-02-05 $65.94 $66.10 $65.27 $65.33 $63.99 5,435
2016-02-04 $67.08 $67.08 $66.16 $66.87 $65.50 5,968
2016-02-03 $69.04 $69.04 $67.20 $68.05 $66.66 13,955
2016-02-02 $72.00 $72.08 $71.46 $71.53 $70.07 5,385
2016-02-01 $73.84 $74.50 $73.67 $74.24 $72.72 7,877
2016-01-29 $72.39 $73.62 $71.94 $73.60 $72.09 15,092
2016-01-28 $69.44 $70.05 $69.43 $70.01 $68.58 7,457
2016-01-27 $70.85 $71.65 $70.38 $70.42 $68.98 8,573
2016-01-26 $68.49 $69.42 $68.49 $69.25 $67.83 18,126
2016-01-25 $69.45 $69.62 $68.75 $68.82 $67.41 15,488
2016-01-22 $69.99 $70.55 $69.25 $70.55 $69.11 11,524
2016-01-21 $66.48 $67.69 $66.18 $67.62 $66.24 27,125
2016-01-20 $67.28 $67.60 $66.16 $67.10 $65.73 12,774
2016-01-19 $71.66 $71.71 $70.41 $71.35 $69.89 8,009
2016-01-15 $70.35 $70.35 $69.33 $69.73 $68.30 20,428
2016-01-14 $72.18 $72.91 $71.27 $72.48 $71.00 6,303
2016-01-13 $72.25 $72.25 $71.65 $71.86 $70.39 5,250
2016-01-12 $72.51 $72.56 $72.13 $72.55 $71.06 7,025
2016-01-11 $74.90 $74.90 $73.60 $74.23 $72.71 6,341
2016-01-08 $74.82 $74.93 $73.86 $73.86 $72.35 5,327
2016-01-07 $75.19 $75.25 $74.74 $74.85 $73.32 8,740
2016-01-06 $76.22 $76.60 $75.96 $76.25 $74.69 9,101
2016-01-05 $77.17 $77.48 $77.17 $77.47 $75.88 4,639
2016-01-04 $76.25 $77.05 $75.70 $76.23 $74.67 17,817
2015-12-31 $78.35 $78.35 $77.34 $77.39 $75.80 6,409
2015-12-30 $78.40 $78.40 $77.96 $77.96 $76.36 11,800
2015-12-29 $78.35 $78.88 $78.26 $78.37 $76.77 4,929
2015-12-28 $78.33 $78.33 $77.83 $78.15 $76.55 4,461
2015-12-24 $79.09 $79.40 $78.79 $79.31 $77.08 2,654
2015-12-23 $79.94 $80.51 $79.79 $80.51 $78.24 10,507
2015-12-22 $78.95 $79.54 $78.68 $79.45 $77.21 5,903
2015-12-21 $79.02 $79.11 $78.53 $78.95 $76.73 8,661
2015-12-18 $79.36 $79.83 $79.36 $79.61 $77.37 3,530
2015-12-17 $82.65 $82.66 $82.10 $82.10 $79.79 3,370
2015-12-16 $82.19 $82.97 $81.77 $82.61 $80.28 5,635
2015-12-15 $80.18 $80.83 $80.18 $80.36 $78.09 6,432
2015-12-14 $81.50 $81.58 $80.99 $81.55 $79.25 5,950
2015-12-11 $82.07 $82.07 $81.54 $81.54 $79.24 12,879
2015-12-10 $83.71 $83.71 $83.21 $83.60 $81.25 4,469
2015-12-09 $83.14 $83.14 $82.35 $82.39 $80.07 3,631
2015-12-08 $82.81 $82.99 $82.14 $82.68 $80.35 7,458
2015-12-07 $84.60 $84.90 $84.50 $84.90 $82.51 5,722
2015-12-04 $82.74 $84.35 $82.74 $84.35 $81.98 19,253
2015-12-03 $84.61 $84.92 $83.63 $83.65 $81.30 7,142
2015-12-02 $85.64 $85.64 $84.98 $85.24 $82.84 12,028
2015-12-01 $86.20 $86.30 $85.93 $86.01 $83.59 33,057
2015-11-30 $83.69 $83.86 $83.29 $83.35 $81.00 5,857
2015-11-27 $83.38 $84.75 $83.37 $84.65 $82.27 5,230
2015-11-25 $81.60 $82.09 $81.60 $82.04 $79.73 5,063
2015-11-24 $81.98 $82.43 $81.88 $82.43 $80.11 5,467
2015-11-23 $81.55 $81.77 $81.50 $81.50 $79.21 3,766
2015-11-20 $81.88 $82.04 $81.75 $81.80 $79.50 7,704
2015-11-19 $81.94 $82.33 $81.90 $81.90 $79.59 10,892
2015-11-18 $82.58 $83.60 $82.58 $83.60 $81.25 3,868
2015-11-17 $81.91 $82.25 $81.91 $82.09 $79.78 11,921
2015-11-16 $81.28 $81.85 $81.10 $81.85 $79.55 5,372
2015-11-13 $81.90 $81.90 $80.70 $80.76 $78.48 8,057
2015-11-12 $81.87 $81.91 $81.65 $81.65 $79.35 4,643
2015-11-11 $81.60 $81.70 $81.52 $81.69 $79.39 15,615
2015-11-10 $80.48 $81.05 $80.48 $81.02 $78.74 6,054
2015-11-09 $80.81 $80.81 $79.68 $79.85 $77.60 6,540
2015-11-06 $80.30 $80.86 $80.30 $80.59 $78.32 4,928
2015-11-05 $77.36 $79.18 $77.36 $79.18 $76.95 4,842
2015-11-04 $77.70 $77.70 $77.25 $77.40 $75.22 3,040
2015-11-03 $77.22 $77.78 $77.22 $77.78 $75.59 7,360
2015-11-02 $75.75 $77.69 $75.75 $77.69 $75.50 6,629
2015-10-30 $78.08 $78.08 $77.11 $77.49 $75.31 5,786
2015-10-29 $77.40 $77.40 $77.13 $77.35 $75.17 6,069
2015-10-28 $77.07 $77.95 $76.78 $77.90 $75.71 11,320
2015-10-27 $77.45 $77.79 $77.45 $77.79 $75.60 3,197
2015-10-26 $78.50 $79.00 $78.50 $78.87 $76.65 7,822
2015-10-23 $77.68 $78.40 $77.68 $78.38 $76.17 5,918
2015-10-22 $76.14 $76.73 $76.14 $76.49 $74.34 5,402
2015-10-21 $76.47 $76.47 $75.63 $75.63 $73.50 4,630
2015-10-20 $74.07 $74.32 $74.07 $74.32 $72.23 2,582
2015-10-19 $74.55 $74.86 $74.55 $74.86 $72.75 2,612
2015-10-16 $74.26 $74.63 $74.18 $74.63 $72.53 7,050
2015-10-15 $73.55 $74.30 $73.53 $74.30 $72.21 5,676
2015-10-14 $73.00 $73.06 $72.54 $72.54 $70.50 3,208
2015-10-13 $74.39 $74.57 $74.02 $74.08 $71.99 2,882
2015-10-12 $77.00 $77.05 $76.83 $77.05 $74.88 11,427
2015-10-09 $76.88 $77.15 $76.86 $76.99 $74.82 5,747
2015-10-08 $74.73 $75.40 $74.49 $75.18 $73.06 7,794
2015-10-07 $75.76 $75.77 $75.37 $75.62 $73.49 12,024
2015-10-06 $73.28 $73.63 $73.28 $73.39 $71.32 8,477
2015-10-05 $72.15 $72.85 $71.94 $72.52 $70.48 13,106
2015-10-02 $67.27 $69.00 $67.13 $68.82 $66.88 7,188
2015-10-01 $68.50 $68.61 $68.26 $68.54 $66.61 18,001
2015-09-30 $68.14 $68.95 $68.04 $68.95 $67.01 9,385
2015-09-29 $67.14 $67.41 $66.90 $67.14 $65.25 27,687
2015-09-28 $70.45 $70.69 $69.39 $69.67 $67.71 12,345
2015-09-25 $69.73 $70.81 $69.73 $69.95 $67.98 11,834
2015-09-24 $70.09 $70.65 $69.96 $70.65 $68.11 22,255
2015-09-23 $70.05 $70.15 $69.70 $70.12 $67.60 6,670
2015-09-22 $70.46 $70.46 $69.70 $70.15 $67.63 7,472
2015-09-21 $71.16 $71.63 $71.02 $71.25 $68.69 5,976
2015-09-18 $71.50 $71.50 $70.97 $70.97 $68.42 3,686
2015-09-17 $73.92 $74.76 $73.91 $73.93 $71.27 8,116
2015-09-16 $72.70 $73.72 $72.70 $73.60 $70.95 6,242
2015-09-15 $71.50 $72.25 $71.49 $72.20 $69.60 9,106
2015-09-14 $73.26 $73.53 $73.26 $73.53 $70.88 6,668
2015-09-11 $74.87 $74.87 $74.04 $74.54 $71.86 6,378
2015-09-10 $75.86 $75.86 $75.34 $75.68 $72.96 28,939
2015-09-09 $77.68 $77.68 $76.18 $76.18 $73.44 5,244
2015-09-08 $78.53 $79.37 $78.50 $79.02 $76.18 14,440
2015-09-04 $77.23 $77.23 $76.29 $76.79 $74.03 5,522
2015-09-03 $79.13 $79.60 $79.10 $79.14 $76.29 3,902
2015-09-02 $76.00 $76.60 $75.85 $76.60 $73.84 4,208
2015-09-01 $75.49 $75.87 $74.55 $74.75 $72.06 4,123
2015-08-31 $78.14 $78.46 $78.14 $78.24 $75.42 6,608
2015-08-28 $78.89 $78.94 $78.41 $78.94 $76.10 5,995
2015-08-27 $76.60 $77.79 $76.60 $77.63 $74.83 9,742
2015-08-26 $75.00 $76.55 $74.88 $76.55 $73.80 4,644
2015-08-25 $75.60 $75.60 $73.31 $73.31 $70.67 9,635
2015-08-24 $74.41 $76.13 $71.91 $74.29 $71.62 11,801
2015-08-21 $78.90 $78.90 $77.41 $77.58 $74.79 6,857
2015-08-20 $80.42 $80.42 $79.59 $79.82 $76.95 6,436
2015-08-19 $82.45 $82.59 $81.96 $82.29 $79.33 9,535
2015-08-18 $83.43 $83.86 $83.34 $83.60 $80.59 2,884
2015-08-17 $82.90 $83.36 $82.90 $83.31 $80.31 6,468
2015-08-14 $82.05 $82.27 $81.89 $82.20 $79.24 7,650
2015-08-13 $84.83 $85.30 $84.83 $85.15 $82.09 4,509
2015-08-12 $84.72 $85.31 $84.28 $85.27 $82.20 4,860
2015-08-11 $83.84 $83.97 $83.84 $83.97 $80.95 1,353
2015-08-10 $83.71 $84.03 $83.71 $83.88 $80.86 2,378
2015-08-07 $84.12 $84.48 $84.00 $84.42 $81.38 7,718

Kubota Corporation (KUBTY) News Headlines

Recent Kubota Corporation (KUBTY) News
Similar Companies to Kubota Corporation (KUBTY) in the None Industry

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.