LHC Group Inc (LHCG) Exchange: NASDAQ

  1. Overview
  2. LHC Group Inc (LHCG)

Data as of April 25, 2024

$169.81 ($0.00) 0.00%

LHC Group Inc - Daily Information
Click for more stock information on LHC Group Inc.
Daily Information Data
Date April 25, 2024
Open $169.81
Previous Close $169.81
High $169.81
Low $169.81
Adjusted Open $169.81
Previous Adjusted Close $169.81
Adjusted High $169.81
Adjusted Low $169.81

About LHC Group Inc (LHCG)

LHC Group Inc (LHCG) is a publicly-held company that focuses on providing home healthcare services. Founded in 1994, the company has grown to provide services to patients in 27 states and over 875 organizations across the US. Through its network of affiliated businesses, the company has grown to become the largest provider of post-acute healthcare services and the second largest provider of home healthcare services as of 2020. They offer nursing, medical social workers, physical therapists, occupational therapists, speech language pathologists, and additional services. The company offers in-home healthcare services, as well as hospice and home health services that are available through its wide network. LHC Group Inc continues to strive for excellence by providing patient-centered care that meets their patients' needs.

Invest in LHC Group Inc (LHCG)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for LHC Group Inc (LHCG)

Date Open High Low Close Adj.Close Volume
2023-02-22 $169.81 $169.81 $169.81 $169.81 $169.81 0
2023-02-21 $169.16 $169.83 $169.16 $169.81 $169.81 1,283,675
2023-02-17 $169.29 $169.41 $168.94 $169.01 $169.01 1,191,138
2023-02-16 $169.70 $169.70 $167.86 $168.72 $168.72 2,725,345
2023-02-15 $165.98 $166.12 $165.54 $166.00 $166.00 391,760
2023-02-14 $166.24 $166.24 $165.20 $165.62 $165.62 320,561
2023-02-13 $166.00 $166.73 $165.50 $165.94 $165.94 388,469
2023-02-10 $159.49 $166.46 $158.96 $166.04 $166.04 1,423,367
2023-02-09 $158.58 $159.55 $158.42 $159.43 $159.43 158,616
2023-02-08 $158.15 $158.95 $157.65 $158.81 $158.81 287,871
2023-02-07 $158.53 $159.04 $157.90 $158.36 $158.36 340,836
2023-02-06 $158.89 $159.37 $157.91 $158.86 $158.86 295,710
2023-02-03 $160.00 $160.08 $157.13 $158.65 $158.65 509,466
2023-02-02 $158.77 $160.50 $158.75 $160.32 $160.32 461,194
2023-02-01 $158.06 $159.48 $158.06 $159.15 $159.15 705,976
2023-01-31 $157.30 $159.29 $156.94 $158.60 $158.60 1,151,079
2023-01-30 $157.26 $157.66 $156.40 $156.94 $156.94 210,857
2023-01-27 $158.12 $158.68 $156.43 $156.74 $156.74 269,630
2023-01-26 $163.50 $164.09 $156.29 $157.87 $157.87 1,603,046
2023-01-25 $163.74 $164.13 $163.50 $163.50 $163.50 305,512
2023-01-24 $164.37 $164.40 $163.51 $163.65 $163.65 178,085
2023-01-23 $164.25 $164.92 $163.61 $164.41 $164.41 253,192
2023-01-20 $165.05 $165.05 $164.24 $164.60 $164.60 326,577
2023-01-19 $164.86 $164.93 $164.22 $164.22 $164.22 305,249
2023-01-18 $162.58 $164.78 $162.58 $164.78 $164.78 384,569
2023-01-17 $163.10 $163.66 $162.38 $162.38 $162.38 554,207
2023-01-13 $163.36 $163.75 $162.37 $162.91 $162.91 260,590
2023-01-12 $163.01 $164.22 $162.97 $163.15 $163.15 459,689
2023-01-11 $162.29 $163.81 $161.49 $163.52 $163.52 169,116
2023-01-10 $163.43 $163.78 $162.32 $162.89 $162.89 159,953
2023-01-09 $160.25 $162.96 $160.16 $162.80 $162.80 464,157
2023-01-06 $159.98 $160.64 $158.54 $160.06 $160.06 851,450
2023-01-05 $160.50 $163.00 $158.66 $159.21 $159.21 500,568
2023-01-04 $161.00 $161.69 $160.63 $160.94 $160.94 300,104
2023-01-03 $161.50 $161.76 $160.48 $160.90 $160.90 339,202
2022-12-30 $161.25 $161.90 $160.96 $161.69 $161.69 264,298
2022-12-29 $161.26 $161.68 $160.60 $161.51 $161.51 262,141
2022-12-28 $161.54 $162.25 $160.62 $160.75 $160.75 147,030
2022-12-27 $161.21 $161.65 $161.00 $161.26 $161.26 119,409
2022-12-23 $162.01 $162.13 $160.57 $161.68 $161.68 205,311
2022-12-22 $162.68 $162.77 $161.80 $162.00 $162.00 601,896
2022-12-21 $163.75 $164.52 $162.25 $162.61 $162.61 301,052
2022-12-20 $163.55 $163.97 $163.40 $163.55 $163.55 271,952
2022-12-19 $164.25 $164.30 $163.46 $163.50 $163.50 301,035
2022-12-16 $164.39 $165.31 $163.94 $164.62 $164.62 791,596
2022-12-15 $164.62 $165.01 $164.25 $164.80 $164.80 333,914
2022-12-14 $165.00 $165.06 $164.60 $164.83 $164.83 385,527
2022-12-13 $165.30 $165.53 $164.51 $164.95 $164.95 395,159
2022-12-12 $165.12 $165.14 $164.35 $164.75 $164.75 202,329
2022-12-09 $164.56 $164.76 $163.90 $164.75 $164.75 194,488
2022-12-08 $164.53 $165.00 $163.22 $164.80 $164.80 209,729
2022-12-07 $163.15 $165.00 $163.15 $164.90 $164.90 594,041
2022-12-06 $161.86 $163.16 $161.86 $162.36 $162.36 400,672
2022-12-05 $161.26 $162.19 $161.26 $162.06 $162.06 417,403
2022-12-02 $161.61 $162.60 $160.49 $161.73 $161.73 615,484
2022-12-01 $163.93 $164.12 $161.78 $162.23 $162.23 756,658
2022-11-30 $164.00 $165.84 $162.44 $163.41 $163.41 939,818
2022-11-29 $167.60 $167.97 $163.90 $165.00 $165.00 1,251,488
2022-11-28 $168.41 $168.44 $167.67 $167.80 $167.80 211,995
2022-11-25 $167.65 $168.37 $167.65 $168.28 $168.28 41,127
2022-11-23 $168.28 $169.00 $167.73 $167.98 $167.98 163,077
2022-11-22 $168.30 $168.39 $167.56 $168.01 $168.01 151,614
2022-11-21 $167.98 $168.20 $167.40 $168.08 $168.08 228,686
2022-11-18 $168.98 $169.38 $167.43 $168.23 $168.23 173,583
2022-11-17 $167.26 $168.49 $167.07 $168.28 $168.28 179,181
2022-11-16 $168.13 $168.13 $167.26 $167.26 $167.26 160,449
2022-11-15 $168.12 $168.27 $167.26 $167.51 $167.51 261,137
2022-11-14 $168.53 $168.96 $167.36 $167.75 $167.75 262,199
2022-11-11 $167.49 $168.68 $167.22 $167.99 $167.99 394,746
2022-11-10 $167.50 $167.70 $167.24 $167.40 $167.40 309,189
2022-11-09 $167.15 $167.91 $166.62 $167.31 $167.31 308,872
2022-11-08 $165.29 $167.92 $164.58 $167.39 $167.39 594,767
2022-11-07 $165.56 $166.08 $165.50 $165.93 $165.93 222,252
2022-11-04 $165.00 $166.13 $165.00 $165.81 $165.81 382,747
2022-11-03 $163.00 $165.99 $162.00 $164.94 $164.94 506,731
2022-11-02 $166.95 $167.70 $165.85 $166.08 $166.08 282,989
2022-11-01 $167.59 $168.27 $166.39 $167.00 $167.00 396,128
2022-10-31 $166.60 $167.44 $166.14 $167.10 $167.10 440,063
2022-10-28 $166.18 $166.60 $165.67 $166.50 $166.50 263,421
2022-10-27 $165.97 $166.36 $165.60 $165.80 $165.80 319,901
2022-10-26 $166.30 $166.65 $165.74 $166.00 $166.00 325,698
2022-10-25 $165.65 $166.39 $165.49 $165.93 $165.93 317,427
2022-10-24 $165.52 $166.25 $165.52 $165.62 $165.62 199,283
2022-10-21 $165.03 $165.90 $164.75 $165.74 $165.74 225,125
2022-10-20 $165.90 $165.90 $164.88 $164.95 $164.95 327,001
2022-10-19 $165.39 $165.62 $164.51 $165.55 $165.55 275,308
2022-10-18 $165.59 $165.90 $165.00 $165.16 $165.16 205,333
2022-10-17 $164.83 $165.56 $164.72 $165.31 $165.31 239,243
2022-10-14 $165.69 $165.78 $164.97 $165.05 $165.05 116,524
2022-10-13 $164.50 $165.35 $164.50 $165.35 $165.35 249,750
2022-10-12 $165.17 $165.20 $164.50 $164.51 $164.51 333,410
2022-10-11 $164.99 $165.27 $164.65 $165.05 $165.05 267,099
2022-10-10 $164.72 $165.05 $164.40 $164.80 $164.80 306,461
2022-10-07 $164.92 $165.04 $164.14 $164.94 $164.94 209,408
2022-10-06 $164.55 $165.25 $164.35 $164.85 $164.85 205,486
2022-10-05 $164.40 $165.26 $164.39 $164.89 $164.89 250,088
2022-10-04 $164.80 $165.22 $164.50 $164.80 $164.80 396,471
2022-10-03 $164.15 $165.04 $163.62 $164.57 $164.57 358,872
2022-09-30 $164.49 $164.99 $163.60 $163.66 $163.66 369,907
2022-09-29 $164.91 $165.05 $164.07 $164.29 $164.29 330,710
2022-09-28 $164.45 $166.19 $164.07 $164.55 $164.55 297,744
2022-09-27 $164.76 $165.07 $163.80 $164.31 $164.31 290,580
2022-09-26 $164.66 $165.10 $164.23 $164.52 $164.52 236,119
2022-09-23 $164.71 $165.00 $164.36 $164.66 $164.66 205,110
2022-09-22 $164.25 $166.01 $164.07 $164.52 $164.52 310,117
2022-09-21 $164.64 $165.66 $164.41 $164.69 $164.69 208,367
2022-09-20 $163.46 $165.00 $163.46 $164.52 $164.52 674,271
2022-09-19 $162.70 $163.98 $161.63 $163.08 $163.08 156,807
2022-09-16 $162.79 $163.31 $162.00 $162.75 $162.75 272,215
2022-09-15 $162.64 $162.94 $162.05 $162.24 $162.24 105,047
2022-09-14 $162.89 $162.98 $162.05 $162.97 $162.97 312,509
2022-09-13 $163.15 $163.37 $162.08 $162.64 $162.64 316,491
2022-09-12 $163.40 $164.00 $163.26 $163.44 $163.44 290,808
2022-09-09 $164.25 $164.70 $162.39 $163.57 $163.57 204,240
2022-09-08 $162.17 $164.75 $161.50 $164.74 $164.74 273,940
2022-09-07 $162.21 $162.67 $161.69 $162.28 $162.28 393,163
2022-09-06 $161.53 $162.15 $161.53 $162.02 $162.02 110,577
2022-09-02 $162.07 $162.73 $160.56 $161.59 $161.59 211,012
2022-09-01 $161.03 $162.49 $161.03 $162.10 $162.10 244,497
2022-08-31 $161.33 $161.79 $160.50 $161.47 $161.47 202,703
2022-08-30 $162.26 $162.26 $160.68 $160.75 $160.75 291,831
2022-08-29 $161.80 $162.62 $161.56 $162.30 $162.30 241,280
2022-08-26 $163.26 $163.69 $161.90 $161.90 $161.90 133,102
2022-08-25 $163.14 $163.74 $162.26 $163.26 $163.26 108,680
2022-08-24 $162.16 $163.45 $162.00 $163.16 $163.16 163,362
2022-08-23 $162.33 $162.51 $162.10 $162.27 $162.27 171,937
2022-08-22 $162.28 $163.37 $162.00 $162.36 $162.36 252,544
2022-08-19 $162.87 $163.38 $162.50 $162.99 $162.99 98,887
2022-08-18 $162.63 $163.01 $162.20 $162.87 $162.87 270,555
2022-08-17 $162.73 $163.43 $161.96 $162.43 $162.43 128,408
2022-08-16 $162.30 $163.13 $161.76 $162.47 $162.47 374,812
2022-08-15 $162.93 $163.47 $162.19 $162.40 $162.40 133,224
2022-08-12 $162.48 $163.48 $162.20 $163.37 $163.37 219,292
2022-08-11 $163.23 $163.85 $161.64 $162.61 $162.61 249,026
2022-08-10 $162.95 $163.95 $162.10 $163.32 $163.32 185,489
2022-08-09 $162.10 $162.83 $161.72 $162.60 $162.60 139,453
2022-08-08 $162.01 $163.15 $161.62 $161.81 $161.81 255,747
2022-08-05 $161.60 $162.98 $161.60 $161.79 $161.79 383,638
2022-08-04 $163.30 $163.76 $161.05 $161.72 $161.72 416,325
2022-08-03 $162.50 $164.37 $162.08 $164.06 $164.06 243,088
2022-08-02 $162.65 $163.33 $162.44 $162.44 $162.44 336,742
2022-08-01 $163.07 $163.86 $162.10 $162.58 $162.58 629,555
2022-07-29 $163.22 $164.12 $162.89 $163.06 $163.06 196,600
2022-07-28 $163.34 $164.25 $162.74 $163.10 $163.10 164,726
2022-07-27 $163.27 $163.99 $162.66 $163.33 $163.33 187,983
2022-07-26 $162.79 $163.56 $162.02 $163.28 $163.28 124,040
2022-07-25 $163.50 $163.50 $162.05 $162.84 $162.84 144,751
2022-07-22 $162.25 $163.39 $161.51 $163.24 $163.24 135,742
2022-07-21 $161.28 $162.17 $159.32 $162.00 $162.00 166,940
2022-07-20 $161.99 $161.99 $160.82 $161.84 $161.84 213,805
2022-07-19 $162.11 $163.46 $161.68 $162.00 $162.00 185,488
2022-07-18 $162.57 $162.82 $160.72 $161.82 $161.82 213,838
2022-07-15 $159.91 $163.06 $159.91 $162.43 $162.43 320,803
2022-07-14 $157.11 $160.06 $157.00 $159.90 $159.90 257,792
2022-07-13 $156.57 $159.63 $156.57 $158.22 $158.22 216,757
2022-07-12 $157.30 $158.62 $157.00 $157.57 $157.57 444,847
2022-07-11 $159.00 $159.38 $157.33 $157.64 $157.64 438,791
2022-07-08 $158.76 $160.38 $158.65 $158.93 $158.93 274,394
2022-07-07 $158.71 $159.85 $158.00 $159.61 $159.61 333,454
2022-07-06 $155.98 $158.57 $155.75 $158.44 $158.44 348,803
2022-07-05 $154.66 $156.12 $154.64 $155.96 $155.96 270,055
2022-07-01 $155.57 $156.24 $154.74 $155.05 $155.05 309,267
2022-06-30 $155.00 $156.20 $154.58 $155.74 $155.74 213,332
2022-06-29 $155.00 $156.62 $154.50 $155.25 $155.25 1,048,073
2022-06-28 $157.20 $158.53 $154.65 $154.65 $154.65 388,630
2022-06-27 $157.59 $159.39 $155.80 $157.00 $157.00 550,482
2022-06-24 $157.85 $159.31 $156.04 $156.79 $156.79 643,698
2022-06-23 $159.22 $160.04 $156.75 $157.30 $157.30 438,298
2022-06-22 $154.43 $160.00 $154.37 $159.10 $159.10 794,645
2022-06-21 $157.50 $157.50 $153.91 $154.43 $154.43 972,375
2022-06-17 $159.22 $160.81 $157.10 $157.59 $157.59 809,443
2022-06-16 $161.56 $161.96 $158.41 $159.06 $159.06 539,337
2022-06-15 $162.50 $163.23 $161.09 $161.97 $161.97 570,923
2022-06-14 $163.47 $163.80 $162.31 $162.53 $162.53 474,946
2022-06-13 $164.00 $164.50 $161.94 $163.59 $163.59 722,320
2022-06-10 $166.21 $166.63 $165.82 $166.37 $166.37 458,400
2022-06-09 $166.69 $167.11 $166.28 $166.29 $166.29 194,989
2022-06-08 $167.59 $167.73 $166.69 $166.80 $166.80 228,429
2022-06-07 $166.92 $167.90 $166.50 $167.88 $167.88 177,168
2022-06-06 $166.48 $167.14 $166.24 $167.04 $167.04 200,740
2022-06-03 $166.21 $166.66 $166.10 $166.53 $166.53 279,210
2022-06-02 $166.15 $166.74 $165.86 $166.13 $166.13 231,756
2022-06-01 $166.61 $166.77 $165.91 $166.03 $166.03 379,106
2022-05-31 $166.60 $167.17 $165.94 $166.66 $166.66 491,621
2022-05-27 $166.40 $167.02 $166.15 $166.98 $166.98 216,613
2022-05-26 $166.05 $166.54 $166.03 $166.22 $166.22 267,075
2022-05-25 $165.55 $166.50 $165.55 $166.01 $166.01 207,018
2022-05-24 $165.51 $166.26 $164.91 $165.81 $165.81 417,570
2022-05-23 $166.15 $166.44 $165.26 $165.75 $165.75 490,151
2022-05-20 $166.25 $166.54 $165.50 $166.34 $166.34 298,421
2022-05-19 $165.66 $166.40 $165.13 $165.79 $165.79 312,051
2022-05-18 $165.42 $166.26 $165.28 $165.79 $165.79 225,201
2022-05-17 $164.93 $166.25 $164.90 $165.90 $165.90 350,634
2022-05-16 $164.59 $165.59 $164.36 $164.48 $164.48 306,179
2022-05-13 $165.29 $165.88 $164.11 $164.50 $164.50 353,579
2022-05-12 $164.03 $165.92 $163.90 $164.86 $164.86 513,906
2022-05-11 $165.52 $166.18 $163.64 $164.00 $164.00 1,030,975
2022-05-10 $166.20 $166.55 $165.16 $165.37 $165.37 572,543
2022-05-09 $165.76 $166.49 $165.46 $165.72 $165.72 519,795
2022-05-06 $165.95 $166.23 $165.50 $166.17 $166.17 916,947
2022-05-05 $166.33 $166.40 $165.61 $165.83 $165.83 668,197
2022-05-04 $166.63 $166.65 $165.81 $166.33 $166.33 520,868
2022-05-03 $166.29 $166.89 $166.16 $166.28 $166.28 538,485
2022-05-02 $166.02 $167.03 $165.63 $166.73 $166.73 1,131,227
2022-04-29 $166.54 $166.97 $165.67 $165.85 $165.85 625,678
2022-04-28 $166.50 $167.05 $165.21 $166.94 $166.94 1,097,945
2022-04-27 $166.61 $167.05 $165.92 $166.25 $166.25 1,097,441
2022-04-26 $166.68 $167.33 $166.31 $166.36 $166.36 643,153
2022-04-25 $166.64 $167.25 $166.30 $167.01 $167.01 1,075,929
2022-04-22 $167.01 $167.30 $166.12 $167.03 $167.03 942,186
2022-04-21 $167.50 $167.64 $166.63 $167.03 $167.03 758,764
2022-04-20 $167.61 $167.77 $167.10 $167.21 $167.21 545,635
2022-04-19 $167.00 $167.85 $166.67 $167.30 $167.30 449,939
2022-04-18 $166.93 $167.51 $166.56 $167.10 $167.10 507,529
2022-04-14 $167.61 $167.99 $165.94 $167.14 $167.14 961,295
2022-04-13 $167.33 $168.13 $167.30 $167.46 $167.46 597,049
2022-04-12 $167.66 $168.35 $167.31 $167.35 $167.35 1,183,841
2022-04-11 $167.50 $168.08 $167.10 $167.21 $167.21 943,421
2022-04-08 $167.62 $168.29 $167.46 $167.54 $167.54 490,685
2022-04-07 $167.61 $168.42 $167.25 $167.59 $167.59 795,453
2022-04-06 $168.11 $168.68 $167.20 $167.50 $167.50 1,040,600
2022-04-05 $168.90 $169.20 $167.80 $168.37 $168.37 848,728
2022-04-04 $167.96 $169.19 $167.42 $168.99 $168.99 536,322
2022-04-01 $168.42 $169.17 $167.41 $168.13 $168.13 913,244
2022-03-31 $167.51 $169.84 $167.20 $168.60 $168.60 1,157,847
2022-03-30 $166.50 $168.97 $166.31 $168.00 $168.00 2,428,332
2022-03-29 $168.50 $168.98 $165.20 $166.56 $166.56 6,982,070
2022-03-28 $153.51 $157.37 $152.33 $157.23 $157.23 254,777
2022-03-25 $156.49 $157.85 $152.03 $153.21 $153.21 329,033
2022-03-24 $152.62 $157.41 $150.44 $156.85 $156.85 567,393
2022-03-23 $152.58 $156.19 $150.13 $152.79 $152.79 571,017
2022-03-22 $147.58 $154.51 $147.52 $153.78 $153.78 421,440
2022-03-21 $150.76 $153.62 $147.56 $148.59 $148.59 534,343
2022-03-18 $148.24 $154.23 $147.16 $150.77 $150.77 733,652
2022-03-17 $142.10 $148.00 $140.66 $147.74 $147.74 310,923
2022-03-16 $139.64 $143.56 $138.57 $143.14 $143.14 293,807
2022-03-15 $130.53 $139.03 $128.81 $138.57 $138.57 343,571
2022-03-14 $136.64 $137.71 $128.06 $129.78 $129.78 294,671
2022-03-11 $138.76 $138.92 $132.03 $136.44 $136.44 255,855
2022-03-10 $139.82 $141.37 $134.50 $137.44 $137.44 263,567
2022-03-09 $137.28 $142.33 $136.85 $141.26 $141.26 252,912
2022-03-08 $138.24 $138.36 $131.39 $133.91 $133.91 337,293
2022-03-07 $137.80 $138.91 $135.49 $138.14 $138.14 264,717
2022-03-04 $133.33 $137.20 $132.10 $137.02 $137.02 191,233
2022-03-03 $138.24 $138.24 $133.22 $135.15 $135.15 153,531
2022-03-02 $139.79 $140.97 $134.86 $137.22 $137.22 207,247
2022-03-01 $135.33 $140.41 $134.60 $139.78 $139.78 331,813
2022-02-28 $132.76 $136.44 $131.57 $136.17 $136.17 296,773
2022-02-25 $126.98 $135.31 $126.01 $134.96 $134.96 437,222
2022-02-24 $120.75 $128.90 $115.32 $128.53 $128.53 434,001
2022-02-23 $125.00 $126.13 $120.55 $120.96 $120.96 304,596
2022-02-22 $124.12 $126.26 $121.84 $123.90 $123.90 155,392
2022-02-18 $127.65 $128.75 $124.44 $125.20 $125.20 167,448
2022-02-17 $130.01 $130.61 $125.46 $126.20 $126.20 196,904
2022-02-16 $132.43 $132.67 $127.56 $131.26 $131.26 234,809
2022-02-15 $128.79 $133.44 $127.91 $132.75 $132.75 246,696
2022-02-14 $126.66 $128.09 $124.89 $126.39 $126.39 270,449
2022-02-11 $126.46 $129.24 $124.28 $126.20 $126.20 161,645
2022-02-10 $124.26 $128.69 $123.95 $126.46 $126.46 220,617
2022-02-09 $125.71 $127.61 $125.54 $127.01 $127.01 159,009
2022-02-08 $121.78 $125.29 $120.54 $124.21 $124.21 170,520
2022-02-07 $122.01 $124.11 $120.44 $121.79 $121.79 157,487
2022-02-04 $119.99 $123.65 $118.15 $122.47 $122.47 144,853
2022-02-03 $121.62 $123.32 $120.48 $121.33 $121.33 171,630
2022-02-02 $124.62 $125.47 $122.05 $123.13 $123.13 239,444
2022-02-01 $123.92 $125.15 $119.73 $124.71 $124.71 274,238
2022-01-31 $116.95 $125.95 $116.95 $124.10 $124.10 304,702
2022-01-28 $114.01 $117.61 $112.26 $117.58 $117.58 170,486
2022-01-27 $118.62 $120.76 $112.81 $114.10 $114.10 206,617
2022-01-26 $120.19 $123.15 $115.92 $117.86 $117.86 177,481
2022-01-25 $123.22 $125.17 $118.08 $118.75 $118.75 317,407
2022-01-24 $118.01 $125.62 $117.10 $125.22 $125.22 264,250
2022-01-21 $121.06 $124.39 $120.07 $120.23 $120.23 206,483
2022-01-20 $123.47 $127.52 $121.93 $122.27 $122.27 245,420
2022-01-19 $125.43 $127.18 $122.09 $122.36 $122.36 210,119
2022-01-18 $129.91 $129.91 $123.97 $125.21 $125.21 256,286
2022-01-14 $125.81 $131.48 $125.81 $131.42 $131.42 240,214
2022-01-13 $124.04 $129.96 $122.71 $127.09 $127.09 332,216
2022-01-12 $131.52 $132.86 $123.54 $123.66 $123.66 250,642
2022-01-11 $127.27 $131.12 $126.79 $130.58 $130.58 147,459
2022-01-10 $126.68 $128.00 $119.73 $127.74 $127.74 408,835
2022-01-07 $128.89 $132.29 $127.96 $128.02 $128.02 316,928
2022-01-06 $131.51 $133.38 $128.34 $128.89 $128.89 271,618
2022-01-05 $136.76 $139.74 $131.66 $131.81 $131.81 244,997
2022-01-04 $140.53 $142.19 $137.02 $137.67 $137.67 254,916
2022-01-03 $138.39 $142.03 $135.80 $140.56 $140.56 293,482
2021-12-31 $137.86 $140.76 $136.87 $137.23 $137.23 265,298
2021-12-30 $136.94 $141.42 $136.94 $138.61 $138.61 260,147
2021-12-29 $137.81 $138.06 $135.82 $136.55 $136.55 157,371
2021-12-28 $136.68 $139.45 $136.00 $137.90 $137.90 244,279
2021-12-27 $136.68 $137.48 $133.50 $136.94 $136.94 255,684
2021-12-23 $132.44 $136.03 $131.29 $135.99 $135.99 233,972
2021-12-22 $130.84 $132.22 $129.65 $131.98 $131.98 244,412
2021-12-21 $128.57 $132.61 $127.04 $131.65 $131.65 263,533
2021-12-20 $127.09 $128.00 $122.40 $126.75 $126.75 402,309
2021-12-17 $124.95 $130.95 $124.19 $129.87 $129.87 894,496
2021-12-16 $132.04 $132.69 $124.36 $124.59 $124.59 334,557
2021-12-15 $127.10 $130.74 $126.67 $130.50 $130.50 310,216
2021-12-14 $129.37 $133.47 $128.21 $129.77 $129.77 230,396
2021-12-13 $131.64 $133.26 $129.71 $130.25 $130.25 323,597
2021-12-10 $131.54 $135.52 $130.97 $133.29 $133.29 306,180
2021-12-09 $130.52 $133.85 $130.50 $131.10 $131.10 312,924
2021-12-08 $126.01 $133.30 $125.43 $131.72 $131.72 526,440
2021-12-07 $122.00 $128.43 $120.88 $125.82 $125.82 550,420
2021-12-06 $112.61 $118.83 $109.61 $117.96 $117.96 513,719
2021-12-03 $115.11 $115.11 $110.70 $111.41 $111.41 354,423
2021-12-02 $110.34 $115.63 $108.42 $114.91 $114.91 373,075
2021-12-01 $116.86 $118.84 $110.12 $110.23 $110.23 368,901
2021-11-30 $119.63 $120.64 $113.87 $114.72 $114.72 444,478
2021-11-29 $124.31 $127.45 $120.34 $120.52 $120.52 563,006
2021-11-26 $126.03 $127.00 $121.86 $123.64 $123.64 206,445
2021-11-24 $129.85 $129.85 $126.06 $127.83 $127.83 168,928
2021-11-23 $133.01 $135.54 $128.04 $130.25 $130.25 189,056
2021-11-22 $135.50 $135.57 $132.62 $133.93 $133.93 334,547
2021-11-19 $138.23 $142.61 $134.59 $134.97 $134.97 261,779
2021-11-18 $142.04 $143.72 $137.86 $138.67 $138.67 260,013
2021-11-17 $143.44 $145.08 $141.95 $141.97 $141.97 193,480
2021-11-16 $144.70 $145.75 $143.44 $144.89 $144.89 208,280
2021-11-15 $150.81 $150.81 $143.50 $144.03 $144.03 259,448
2021-11-12 $146.31 $149.56 $145.67 $149.44 $149.44 207,829
2021-11-11 $145.84 $148.74 $144.50 $145.33 $145.33 322,983
2021-11-10 $150.39 $151.51 $147.14 $147.95 $147.95 362,570
2021-11-09 $145.84 $151.96 $144.20 $151.01 $151.01 591,518
2021-11-08 $143.61 $146.32 $141.89 $146.12 $146.12 481,049
2021-11-05 $135.65 $145.19 $134.31 $144.06 $144.06 634,812
2021-11-04 $148.09 $148.09 $134.10 $135.49 $135.49 575,107
2021-11-03 $132.92 $141.50 $132.61 $141.24 $141.24 695,760
2021-11-02 $139.89 $140.66 $133.17 $133.71 $133.71 420,388
2021-11-01 $134.89 $140.03 $134.54 $139.91 $139.91 741,314
2021-10-29 $134.84 $136.97 $132.83 $134.59 $134.59 766,389
2021-10-28 $135.49 $138.15 $133.54 $134.45 $134.45 1,245,660
2021-10-27 $138.31 $140.69 $132.22 $135.00 $135.00 670,237
2021-10-26 $138.21 $139.89 $133.25 $136.23 $136.23 946,575
2021-10-25 $145.61 $149.02 $143.29 $143.74 $143.74 505,735
2021-10-22 $148.64 $153.86 $145.59 $145.62 $145.62 497,352
2021-10-21 $150.71 $151.85 $148.68 $149.04 $149.04 333,757
2021-10-20 $153.93 $155.37 $149.63 $149.96 $149.96 445,738
2021-10-19 $147.12 $155.67 $146.00 $154.64 $154.64 775,600
2021-10-18 $140.00 $146.96 $133.08 $146.82 $146.82 728,894
2021-10-15 $145.19 $146.45 $143.10 $145.40 $145.40 296,486
2021-10-14 $144.00 $146.66 $142.69 $143.63 $143.63 220,074
2021-10-13 $137.59 $143.10 $137.00 $142.63 $142.63 409,898
2021-10-12 $135.79 $137.41 $133.74 $137.33 $137.33 479,265
2021-10-11 $143.39 $143.49 $134.57 $135.12 $135.12 351,125
2021-10-08 $145.88 $149.83 $144.34 $144.49 $144.49 279,047
2021-10-07 $146.11 $147.28 $145.00 $145.22 $145.22 218,661
2021-10-06 $144.93 $146.95 $143.75 $145.23 $145.23 247,804
2021-10-05 $150.03 $150.84 $144.91 $145.68 $145.68 366,355
2021-10-04 $153.31 $154.55 $149.90 $150.44 $150.44 166,951
2021-10-01 $156.98 $159.87 $151.79 $153.17 $153.17 258,592
2021-09-30 $160.25 $161.98 $156.67 $156.91 $156.91 176,528
2021-09-29 $159.45 $161.42 $158.71 $159.76 $159.76 162,953
2021-09-28 $162.11 $162.34 $158.65 $159.11 $159.11 207,024
2021-09-27 $159.10 $163.00 $158.48 $162.39 $162.39 213,728
2021-09-24 $160.44 $162.31 $157.27 $160.27 $160.27 187,972
2021-09-23 $164.25 $164.41 $160.38 $160.88 $160.88 209,909
2021-09-22 $165.42 $165.77 $162.67 $164.23 $164.23 274,138
2021-09-21 $166.27 $167.27 $164.00 $165.23 $165.23 154,012
2021-09-20 $168.26 $168.70 $164.14 $165.94 $165.94 172,536
2021-09-17 $166.18 $170.32 $164.63 $168.97 $168.97 632,515
2021-09-16 $168.83 $168.83 $164.50 $165.59 $165.59 383,497
2021-09-15 $169.30 $171.83 $167.91 $168.87 $168.87 331,831
2021-09-14 $175.89 $175.91 $169.16 $169.70 $169.70 259,567
2021-09-13 $176.01 $176.01 $173.19 $174.99 $174.99 193,421
2021-09-10 $180.08 $180.08 $175.99 $176.01 $176.01 206,253
2021-09-09 $183.25 $185.69 $179.09 $179.29 $179.29 143,376
2021-09-08 $177.73 $183.36 $175.43 $182.90 $182.90 337,144
2021-09-07 $182.42 $182.50 $177.48 $177.48 $177.48 129,738
2021-09-03 $184.47 $186.38 $183.02 $183.02 $183.02 149,505
2021-09-02 $187.60 $188.59 $185.00 $185.31 $185.31 158,797
2021-09-01 $187.08 $188.45 $182.45 $186.81 $186.81 177,042
2021-08-31 $182.16 $186.96 $181.84 $186.76 $186.76 225,201
2021-08-30 $182.34 $184.90 $181.61 $182.57 $182.57 188,301
2021-08-27 $177.98 $182.55 $177.47 $181.68 $181.68 183,086
2021-08-26 $178.45 $179.27 $175.97 $177.08 $177.08 139,013
2021-08-25 $178.18 $179.99 $177.00 $178.07 $178.07 217,219
2021-08-24 $176.96 $181.51 $176.80 $178.01 $178.01 187,567
2021-08-23 $176.98 $177.63 $175.00 $177.05 $177.05 123,676
2021-08-20 $174.49 $177.81 $174.49 $177.00 $177.00 112,332
2021-08-19 $173.96 $177.22 $173.96 $174.88 $174.88 166,770
2021-08-18 $177.56 $179.54 $174.30 $174.44 $174.44 202,150
2021-08-17 $179.62 $179.84 $176.49 $178.28 $178.28 215,468
2021-08-16 $178.82 $181.74 $177.95 $180.59 $180.59 148,499
2021-08-13 $182.84 $183.26 $179.85 $180.16 $180.16 129,871
2021-08-12 $179.01 $183.37 $177.25 $182.75 $182.75 228,537
2021-08-11 $182.86 $182.95 $178.10 $181.29 $181.29 239,352
2021-08-10 $188.58 $189.80 $182.35 $183.10 $183.10 171,482
2021-08-09 $187.45 $192.92 $186.17 $188.86 $188.86 288,938
2021-08-06 $191.08 $191.08 $185.39 $188.38 $188.38 338,140
2021-08-05 $209.19 $209.19 $189.09 $189.61 $189.61 635,611
2021-08-04 $214.25 $216.65 $208.48 $215.29 $215.29 269,189
2021-08-03 $212.75 $215.27 $209.03 $214.75 $214.75 165,767
2021-08-02 $215.36 $216.16 $210.66 $212.37 $212.37 226,720
2021-07-30 $212.24 $216.60 $212.24 $215.18 $215.18 183,316
2021-07-29 $207.79 $212.97 $207.26 $212.34 $212.34 144,769
2021-07-28 $207.24 $208.25 $204.50 $206.84 $206.84 126,566
2021-07-27 $206.35 $207.88 $204.33 $207.24 $207.24 110,816
2021-07-26 $214.57 $216.50 $206.46 $206.95 $206.95 142,384
2021-07-23 $209.41 $214.26 $207.05 $214.03 $214.03 137,439
2021-07-22 $207.32 $208.51 $206.34 $208.42 $208.42 86,648
2021-07-21 $208.09 $208.83 $206.33 $207.49 $207.49 114,170
2021-07-20 $205.07 $211.48 $205.07 $207.83 $207.83 198,499
2021-07-19 $201.59 $206.13 $200.00 $204.01 $204.01 131,493
2021-07-16 $204.89 $205.28 $202.74 $203.15 $203.15 136,090
2021-07-15 $202.04 $204.60 $200.24 $203.35 $203.35 156,614
2021-07-14 $205.57 $205.57 $201.84 $202.32 $202.32 77,646
2021-07-13 $207.31 $207.87 $204.25 $204.59 $204.59 100,128
2021-07-12 $209.17 $209.40 $205.03 $208.16 $208.16 139,111
2021-07-09 $213.83 $215.03 $209.27 $209.70 $209.70 234,909
2021-07-08 $206.30 $213.04 $205.63 $212.77 $212.77 286,832
2021-07-07 $207.06 $208.79 $203.29 $208.55 $208.55 179,333
2021-07-06 $204.28 $207.87 $201.33 $206.84 $206.84 131,506
2021-07-02 $206.16 $206.80 $203.16 $204.29 $204.29 112,136
2021-07-01 $200.93 $205.45 $200.19 $204.48 $204.48 207,582
2021-06-30 $202.81 $203.41 $200.04 $200.26 $200.26 188,728
2021-06-29 $205.16 $208.82 $201.25 $203.74 $203.74 191,854
2021-06-28 $204.75 $207.20 $203.23 $205.20 $205.20 136,409
2021-06-25 $201.90 $205.64 $200.65 $204.29 $204.29 402,214
2021-06-24 $200.33 $202.21 $198.73 $202.14 $202.14 94,321
2021-06-23 $200.03 $201.59 $197.50 $199.45 $199.45 195,333
2021-06-22 $200.74 $201.56 $198.28 $200.91 $200.91 109,234
2021-06-21 $198.31 $201.62 $196.12 $200.74 $200.74 108,475
2021-06-18 $199.20 $200.98 $196.56 $197.13 $197.13 210,040
2021-06-17 $197.36 $202.23 $196.36 $200.50 $200.50 175,544
2021-06-16 $201.25 $203.41 $195.48 $197.56 $197.56 159,040
2021-06-15 $205.25 $208.22 $199.27 $202.48 $202.48 119,551
2021-06-14 $203.58 $207.12 $201.10 $204.61 $204.61 137,706
2021-06-11 $204.15 $223.63 $202.02 $204.25 $204.25 213,280
2021-06-10 $203.40 $205.04 $199.99 $203.48 $203.48 126,160
2021-06-09 $202.17 $205.93 $201.38 $202.98 $202.98 151,485
2021-06-08 $200.11 $201.79 $197.13 $200.85 $200.85 87,725
2021-06-07 $198.81 $202.97 $197.50 $198.93 $198.93 161,736
2021-06-04 $195.00 $200.04 $193.41 $198.99 $198.99 162,976
2021-06-03 $191.15 $195.02 $188.16 $194.44 $194.44 127,923
2021-06-02 $197.86 $197.86 $191.54 $192.26 $192.26 278,926
2021-06-01 $196.20 $196.60 $192.35 $196.00 $196.00 111,771
2021-05-28 $201.62 $201.62 $196.45 $196.85 $196.85 136,388
2021-05-27 $201.69 $202.49 $198.39 $200.30 $200.30 144,773
2021-05-26 $198.55 $202.76 $196.79 $201.15 $201.15 148,670
2021-05-25 $195.78 $198.87 $195.77 $197.85 $197.85 148,516
2021-05-24 $196.30 $197.75 $195.45 $195.77 $195.77 86,093
2021-05-21 $199.07 $199.64 $193.73 $195.19 $195.19 137,730
2021-05-20 $192.59 $197.03 $191.13 $196.99 $196.99 112,581
2021-05-19 $183.14 $193.00 $183.14 $192.40 $192.40 160,940
2021-05-18 $188.41 $190.00 $185.19 $185.44 $185.44 323,307
2021-05-17 $188.99 $189.36 $186.17 $187.72 $187.72 119,921
2021-05-14 $187.45 $189.80 $184.89 $188.59 $188.59 152,565
2021-05-13 $190.29 $193.90 $183.83 $186.00 $186.00 220,989
2021-05-12 $194.62 $196.80 $190.08 $190.32 $190.32 178,411
2021-05-11 $191.55 $199.87 $191.01 $196.66 $196.66 177,085
2021-05-10 $202.66 $202.66 $195.12 $196.34 $196.34 226,103
2021-05-07 $203.26 $206.10 $200.55 $201.32 $201.32 147,654
2021-05-06 $203.46 $206.77 $198.43 $201.63 $201.63 249,092
2021-05-05 $205.71 $207.26 $197.07 $198.47 $198.47 142,045
2021-05-04 $206.05 $206.33 $203.28 $205.49 $205.49 95,777
2021-05-03 $209.76 $209.76 $205.20 $207.04 $207.04 141,456
2021-04-30 $209.68 $212.97 $206.85 $208.27 $208.27 131,238
2021-04-29 $219.45 $219.45 $210.01 $211.00 $211.00 178,521
2021-04-28 $216.50 $219.95 $214.88 $219.09 $219.09 128,714
2021-04-27 $216.95 $218.91 $215.11 $216.61 $216.61 163,512
2021-04-26 $214.61 $217.81 $213.07 $217.11 $217.11 110,301
2021-04-23 $210.48 $214.70 $207.02 $213.10 $213.10 153,068
2021-04-22 $210.89 $212.26 $208.34 $209.67 $209.67 144,642
2021-04-21 $206.44 $211.01 $206.44 $210.84 $210.84 153,022
2021-04-20 $205.16 $208.19 $203.22 $206.07 $206.07 162,680
2021-04-19 $202.86 $205.71 $200.32 $204.75 $204.75 164,543
2021-04-16 $202.97 $206.00 $202.44 $203.52 $203.52 155,418
2021-04-15 $199.27 $202.37 $197.00 $201.13 $201.13 77,708
2021-04-14 $199.46 $202.96 $197.33 $197.96 $197.96 82,994
2021-04-13 $198.47 $201.27 $196.18 $199.52 $199.52 102,389
2021-04-12 $201.46 $201.87 $196.83 $196.96 $196.96 173,618
2021-04-09 $201.41 $205.04 $199.53 $203.84 $203.84 196,534
2021-04-08 $193.91 $201.35 $193.91 $200.52 $200.52 178,102
2021-04-07 $197.65 $199.22 $192.34 $193.57 $193.57 82,157
2021-04-06 $197.12 $199.65 $194.69 $197.13 $197.13 138,266
2021-04-05 $192.46 $197.53 $192.43 $196.63 $196.63 128,740
2021-04-01 $193.23 $193.40 $190.66 $192.65 $192.65 143,460
2021-03-31 $188.98 $193.85 $188.61 $191.21 $191.21 161,151
2021-03-30 $185.82 $189.16 $178.00 $188.58 $188.58 173,772
2021-03-29 $194.34 $198.09 $186.24 $186.83 $186.83 182,150
2021-03-26 $190.02 $196.47 $189.03 $195.63 $195.63 163,765
2021-03-25 $193.68 $193.68 $188.34 $189.09 $189.09 155,264
2021-03-24 $195.01 $197.23 $191.35 $194.51 $194.51 199,984
2021-03-23 $193.88 $195.14 $188.16 $193.73 $193.73 162,141
2021-03-22 $195.92 $199.14 $192.69 $194.67 $194.67 126,412
2021-03-19 $194.18 $197.42 $192.31 $195.52 $195.52 460,859
2021-03-18 $198.71 $199.34 $194.21 $195.42 $195.42 161,243
2021-03-17 $192.92 $203.41 $191.06 $200.22 $200.22 218,459
2021-03-16 $197.91 $197.94 $189.76 $194.14 $194.14 197,262
2021-03-15 $193.48 $197.43 $192.28 $196.73 $196.73 170,000
2021-03-12 $190.60 $195.45 $187.62 $195.00 $195.00 240,105
2021-03-11 $184.19 $191.19 $184.19 $190.94 $190.94 342,880
2021-03-10 $182.46 $184.43 $181.73 $182.91 $182.91 190,691
2021-03-09 $181.89 $187.35 $180.46 $181.00 $181.00 226,499
2021-03-08 $176.89 $182.19 $175.00 $176.84 $176.84 267,431
2021-03-05 $175.01 $178.69 $170.01 $177.01 $177.01 260,311
2021-03-04 $180.28 $182.87 $171.64 $173.12 $173.12 222,681
2021-03-03 $182.21 $183.79 $179.71 $180.00 $180.00 206,864
2021-03-02 $186.19 $189.99 $181.94 $182.94 $182.94 235,834
2021-03-01 $184.41 $187.20 $181.18 $185.00 $185.00 224,604
2021-02-26 $175.35 $193.74 $170.15 $181.71 $181.71 343,628
2021-02-25 $205.16 $206.47 $187.32 $188.11 $188.11 352,708
2021-02-24 $202.00 $206.36 $201.25 $205.66 $205.66 127,881
2021-02-23 $201.47 $205.19 $197.52 $202.44 $202.44 221,173
2021-02-22 $203.23 $204.61 $201.34 $203.09 $203.09 192,563
2021-02-19 $201.60 $205.22 $199.65 $205.03 $205.03 175,446
2021-02-18 $199.72 $204.27 $198.12 $202.00 $202.00 144,409
2021-02-17 $200.00 $201.25 $198.32 $200.58 $200.58 157,853
2021-02-16 $206.07 $207.00 $201.68 $201.77 $201.77 101,979
2021-02-12 $207.27 $207.93 $205.03 $206.97 $206.97 85,647
2021-02-11 $203.96 $207.19 $203.64 $207.10 $207.10 132,447
2021-02-10 $205.63 $205.94 $199.60 $202.90 $202.90 124,039
2021-02-09 $206.04 $206.61 $201.93 $204.32 $204.32 141,624
2021-02-08 $205.91 $206.87 $203.12 $206.14 $206.14 138,865
2021-02-05 $205.26 $205.26 $198.72 $204.19 $204.19 106,454
2021-02-04 $199.22 $204.72 $196.74 $204.06 $204.06 127,629
2021-02-03 $198.01 $200.32 $194.25 $199.58 $199.58 129,004
2021-02-02 $203.05 $204.37 $197.80 $198.55 $198.55 169,328
2021-02-01 $200.73 $203.69 $198.44 $200.58 $200.58 124,816
2021-01-29 $202.20 $203.99 $196.24 $199.22 $199.22 189,448
2021-01-28 $199.55 $204.88 $195.39 $201.19 $201.19 338,920
2021-01-27 $212.29 $212.30 $196.27 $198.07 $198.07 337,594
2021-01-26 $220.05 $220.31 $214.89 $215.90 $215.90 99,826
2021-01-25 $219.50 $223.80 $217.17 $219.03 $219.03 154,319
2021-01-22 $213.62 $219.06 $212.82 $218.17 $218.17 125,837
2021-01-21 $218.37 $218.37 $211.86 $214.65 $214.65 100,104
2021-01-20 $213.43 $217.56 $213.43 $217.28 $217.28 158,677
2021-01-19 $212.77 $215.50 $211.26 $212.74 $212.74 228,837
2021-01-15 $209.93 $214.27 $209.55 $210.62 $210.62 135,913
2021-01-14 $214.30 $218.93 $210.21 $211.55 $211.55 205,191
2021-01-13 $214.59 $215.88 $212.53 $213.56 $213.56 221,835
2021-01-12 $218.72 $220.28 $213.72 $215.01 $215.01 155,445
2021-01-11 $220.41 $220.57 $216.79 $218.97 $218.97 98,341
2021-01-08 $220.38 $223.23 $220.18 $221.64 $221.64 155,464
2021-01-07 $219.03 $221.00 $218.38 $220.16 $220.16 118,084
2021-01-06 $212.80 $220.62 $211.74 $219.32 $219.32 221,200
2021-01-05 $210.77 $217.19 $210.77 $212.85 $212.85 154,579
2021-01-04 $214.42 $214.42 $207.52 $210.30 $210.30 160,623
2020-12-31 $211.29 $215.55 $207.90 $213.32 $213.32 258,567
2020-12-30 $211.69 $214.95 $208.80 $211.45 $211.45 138,016
2020-12-29 $217.70 $218.24 $210.51 $211.69 $211.69 213,217
2020-12-28 $221.67 $222.50 $213.59 $216.89 $216.89 175,523
2020-12-24 $222.34 $222.34 $216.80 $220.06 $220.06 60,846
2020-12-23 $217.57 $223.65 $217.57 $221.55 $221.55 167,872
2020-12-22 $213.60 $218.75 $212.86 $217.36 $217.36 119,086
2020-12-21 $215.12 $218.82 $208.88 $213.82 $213.82 201,137
2020-12-18 $212.25 $222.82 $212.00 $219.78 $219.78 497,774
2020-12-17 $204.28 $210.76 $204.28 $210.39 $210.39 151,622
2020-12-16 $204.70 $206.35 $202.76 $204.70 $204.70 109,556
2020-12-15 $200.83 $206.08 $200.30 $204.52 $204.52 161,349
2020-12-14 $202.11 $207.59 $198.93 $199.70 $199.70 185,060
2020-12-11 $199.96 $201.47 $199.16 $200.50 $200.50 207,399
2020-12-10 $199.91 $201.70 $199.36 $200.09 $200.09 135,158
2020-12-09 $203.33 $203.33 $198.18 $199.58 $199.58 136,003
2020-12-08 $202.41 $202.99 $200.60 $202.06 $202.06 178,533
2020-12-07 $200.88 $202.01 $197.96 $201.25 $201.25 146,591
2020-12-04 $196.12 $200.92 $194.69 $200.88 $200.88 170,417
2020-12-03 $195.00 $198.15 $194.02 $195.65 $195.65 112,585
2020-12-02 $199.27 $200.24 $195.29 $196.14 $196.14 122,077
2020-12-01 $196.74 $201.78 $195.82 $200.38 $200.38 231,890
2020-11-30 $198.30 $199.54 $195.18 $196.32 $196.32 274,509
2020-11-27 $196.82 $200.00 $196.82 $198.37 $198.37 79,708
2020-11-25 $198.22 $200.80 $195.37 $196.83 $196.83 150,037
2020-11-24 $198.00 $201.03 $192.90 $197.18 $197.18 201,782
2020-11-23 $202.52 $204.76 $197.34 $198.02 $198.02 212,565
2020-11-20 $201.69 $206.35 $201.69 $204.16 $204.16 128,987
2020-11-19 $204.31 $205.82 $201.45 $203.93 $203.93 130,334
2020-11-18 $210.95 $211.41 $202.57 $203.57 $203.57 262,233
2020-11-17 $210.00 $212.79 $206.99 $210.89 $210.89 180,985
2020-11-16 $214.35 $218.77 $205.47 $210.71 $210.71 326,399
2020-11-13 $215.26 $216.04 $210.65 $213.12 $213.12 150,996
2020-11-12 $219.35 $221.80 $212.40 $215.64 $215.64 144,137
2020-11-11 $218.02 $223.31 $217.30 $219.43 $219.43 101,033
2020-11-10 $214.83 $216.83 $210.77 $215.65 $215.65 213,112
2020-11-09 $231.18 $236.81 $212.99 $214.36 $214.36 239,410
2020-11-06 $229.98 $233.90 $225.77 $226.32 $226.32 142,429
2020-11-05 $233.24 $236.56 $216.00 $227.99 $227.99 308,253
2020-11-04 $224.38 $232.91 $222.18 $231.49 $231.49 182,980
2020-11-03 $220.04 $228.95 $219.93 $223.71 $223.71 169,558
2020-11-02 $218.87 $222.42 $214.36 $217.07 $217.07 123,548
2020-10-30 $214.05 $217.77 $210.98 $216.55 $216.55 150,831
2020-10-29 $211.00 $216.63 $208.50 $214.61 $214.61 146,110
2020-10-28 $219.59 $219.95 $210.45 $211.73 $211.73 185,138
2020-10-27 $222.00 $224.75 $219.12 $222.84 $222.84 164,617
2020-10-26 $214.72 $221.06 $210.70 $220.60 $220.60 113,288
2020-10-23 $219.96 $222.59 $215.51 $216.91 $216.91 183,506
2020-10-22 $219.99 $223.12 $217.72 $219.10 $219.10 165,813
2020-10-21 $222.11 $223.93 $217.65 $218.00 $218.00 119,259
2020-10-20 $223.90 $225.85 $220.58 $220.91 $220.91 88,210
2020-10-19 $226.80 $228.73 $220.84 $222.26 $222.26 104,266
2020-10-16 $224.73 $227.49 $224.08 $224.87 $224.87 94,811
2020-10-15 $221.03 $227.99 $221.03 $225.15 $225.15 142,339
2020-10-14 $227.79 $231.79 $224.17 $224.29 $224.29 134,095
2020-10-13 $225.05 $227.91 $223.26 $227.28 $227.28 115,337
2020-10-12 $227.01 $228.28 $225.03 $225.96 $225.96 86,200
2020-10-09 $222.88 $226.54 $221.14 $225.66 $225.66 107,433
2020-10-08 $222.66 $222.94 $218.74 $221.06 $221.06 105,456
2020-10-07 $219.88 $221.72 $219.05 $220.79 $220.79 120,440
2020-10-06 $218.53 $221.29 $214.88 $217.62 $217.62 160,106
2020-10-05 $215.53 $218.39 $214.72 $218.02 $218.02 146,993
2020-10-02 $210.79 $216.39 $210.00 $214.62 $214.62 128,131
2020-10-01 $212.17 $214.56 $208.00 $214.02 $214.02 160,943
2020-09-30 $208.64 $217.02 $208.64 $212.56 $212.56 360,564
2020-09-29 $207.44 $211.82 $206.62 $207.70 $207.70 144,461
2020-09-28 $204.36 $207.74 $204.36 $207.45 $207.45 137,817
2020-09-25 $196.70 $203.60 $196.70 $202.83 $202.83 118,812
2020-09-24 $198.72 $201.91 $194.50 $196.13 $196.13 305,460
2020-09-23 $202.33 $205.60 $198.11 $199.02 $199.02 189,475
2020-09-22 $201.05 $203.85 $197.64 $203.64 $203.64 162,893
2020-09-21 $198.53 $201.25 $196.27 $200.54 $200.54 196,251
2020-09-18 $204.94 $205.85 $197.45 $202.00 $202.00 683,677
2020-09-17 $201.51 $203.94 $199.94 $202.98 $202.98 147,958
2020-09-16 $207.63 $210.30 $204.60 $204.73 $204.73 177,917
2020-09-15 $206.79 $210.79 $205.19 $205.81 $205.81 149,822
2020-09-14 $202.78 $207.66 $201.19 $205.41 $205.41 150,120
2020-09-11 $203.45 $204.86 $198.82 $201.11 $201.11 139,135
2020-09-10 $208.31 $210.17 $202.11 $202.33 $202.33 185,391
2020-09-09 $204.87 $208.10 $200.44 $207.28 $207.28 148,235
2020-09-08 $197.83 $205.17 $197.22 $201.09 $201.09 158,484
2020-09-04 $207.37 $207.37 $195.52 $202.56 $202.56 158,930
2020-09-03 $210.89 $211.26 $202.75 $206.24 $206.24 159,640
2020-09-02 $209.83 $212.87 $207.06 $212.44 $212.44 137,959
2020-09-01 $208.82 $209.73 $206.90 $208.25 $208.25 141,879
2020-08-31 $205.33 $210.07 $204.80 $208.44 $208.44 213,275
2020-08-28 $206.27 $207.05 $204.24 $205.68 $205.68 165,369
2020-08-27 $207.47 $208.12 $204.38 $205.00 $205.00 179,594
2020-08-26 $204.08 $207.14 $201.61 $206.65 $206.65 255,748
2020-08-25 $203.88 $205.80 $200.88 $203.46 $203.46 210,684
2020-08-24 $209.99 $211.22 $201.56 $204.09 $204.09 297,467
2020-08-21 $207.45 $208.38 $204.50 $208.22 $208.22 153,470
2020-08-20 $201.88 $209.75 $201.88 $208.18 $208.18 192,612
2020-08-19 $204.02 $205.87 $202.26 $202.79 $202.79 155,946
2020-08-18 $197.88 $204.33 $197.54 $203.53 $203.53 252,090
2020-08-17 $197.20 $199.92 $196.38 $197.55 $197.55 278,161
2020-08-14 $196.33 $198.15 $194.91 $196.97 $196.97 213,235
2020-08-13 $195.59 $196.92 $194.30 $195.96 $195.96 255,976
2020-08-12 $197.33 $201.05 $194.36 $196.20 $196.20 269,271
2020-08-11 $202.35 $204.38 $197.43 $198.26 $198.26 340,638
2020-08-10 $213.26 $214.97 $200.43 $201.06 $201.06 329,156
2020-08-07 $209.50 $214.00 $203.93 $213.08 $213.08 251,847
2020-08-06 $202.45 $211.85 $196.08 $209.65 $209.65 346,034
2020-08-05 $201.20 $204.35 $196.11 $203.61 $203.61 244,464
2020-08-04 $196.93 $201.41 $196.28 $199.80 $199.80 189,994
2020-08-03 $197.57 $199.14 $195.02 $198.23 $198.23 138,191
2020-07-31 $197.62 $197.74 $190.58 $195.11 $195.11 258,423
2020-07-30 $194.24 $197.96 $193.74 $197.25 $197.25 198,340
2020-07-29 $187.05 $199.72 $187.05 $197.00 $197.00 235,642
2020-07-28 $189.21 $192.31 $185.69 $185.69 $185.69 204,335
2020-07-27 $187.86 $191.96 $187.13 $190.06 $190.06 163,681
2020-07-24 $188.01 $189.19 $185.70 $187.84 $187.84 150,393
2020-07-23 $189.34 $192.43 $186.69 $188.34 $188.34 224,026
2020-07-22 $189.61 $192.10 $187.60 $188.48 $188.48 268,268
2020-07-21 $191.05 $191.96 $187.62 $188.48 $188.48 217,659
2020-07-20 $188.75 $192.16 $186.84 $189.19 $189.19 210,346
2020-07-17 $184.11 $189.34 $183.27 $188.00 $188.00 146,500
2020-07-16 $185.18 $186.40 $182.89 $184.53 $184.53 248,700
2020-07-15 $183.00 $185.45 $179.31 $185.37 $185.37 251,700
2020-07-14 $173.71 $178.59 $171.91 $178.43 $178.43 214,200
2020-07-13 $182.95 $185.53 $173.67 $174.26 $174.26 304,200
2020-07-10 $178.84 $182.20 $178.15 $181.32 $181.32 152,200
2020-07-09 $180.64 $181.24 $175.96 $180.61 $180.61 188,700
2020-07-08 $178.06 $179.96 $174.40 $179.12 $179.12 151,800
2020-07-07 $177.93 $180.92 $176.28 $177.78 $177.78 191,600
2020-07-06 $180.00 $181.49 $175.99 $179.20 $179.20 264,300
2020-07-02 $179.00 $179.29 $176.17 $177.18 $177.18 183,300
2020-07-01 $174.99 $179.21 $172.55 $177.41 $177.41 314,500
2020-06-30 $172.36 $175.00 $164.70 $174.32 $174.32 296,400
2020-06-29 $172.26 $172.57 $169.04 $172.19 $172.19 273,200
2020-06-26 $171.18 $174.45 $169.73 $171.93 $171.93 519,625
2020-06-25 $165.92 $172.13 $165.06 $172.10 $172.10 347,899
2020-06-24 $167.29 $169.51 $164.00 $166.76 $166.76 239,349
2020-06-23 $169.77 $170.33 $167.26 $168.94 $168.94 195,195
2020-06-22 $166.95 $169.74 $165.59 $168.52 $168.52 365,954
2020-06-19 $163.68 $170.12 $163.50 $168.83 $168.83 538,194
2020-06-18 $156.93 $163.21 $156.50 $162.91 $162.91 266,186
2020-06-17 $160.02 $161.52 $157.00 $157.88 $157.88 255,530
2020-06-16 $164.22 $165.45 $158.20 $159.95 $159.95 316,911
2020-06-15 $152.63 $160.35 $152.28 $160.21 $160.21 301,029
2020-06-12 $154.83 $155.96 $151.01 $155.52 $155.52 409,314
2020-06-11 $155.88 $157.59 $149.43 $150.83 $150.83 267,030
2020-06-10 $160.33 $161.80 $158.05 $160.53 $160.53 366,554
2020-06-09 $160.12 $161.99 $158.24 $159.46 $159.46 298,779
2020-06-08 $158.72 $162.77 $158.52 $161.70 $161.70 257,628
2020-06-05 $161.33 $164.91 $157.59 $158.17 $158.17 291,404
2020-06-04 $162.89 $164.30 $158.09 $159.32 $159.32 159,419
2020-06-03 $166.82 $170.07 $164.20 $164.33 $164.33 262,009
2020-06-02 $161.38 $164.91 $159.00 $164.65 $164.65 194,232
2020-06-01 $161.82 $162.00 $159.61 $161.01 $161.01 264,367
2020-05-29 $159.84 $164.39 $158.64 $162.51 $162.51 462,215
2020-05-28 $163.99 $167.71 $158.08 $159.94 $159.94 398,056
2020-05-27 $164.73 $164.73 $156.06 $162.48 $162.48 385,101
2020-05-26 $170.46 $170.46 $161.65 $162.11 $162.11 250,425
2020-05-22 $164.69 $165.10 $162.35 $164.85 $164.85 154,685
2020-05-21 $160.83 $165.19 $159.65 $163.93 $163.93 303,088
2020-05-20 $162.92 $165.45 $158.89 $160.02 $160.02 438,846
2020-05-19 $160.69 $164.31 $159.93 $160.75 $160.75 447,776
2020-05-18 $155.05 $161.99 $152.79 $160.18 $160.18 518,020
2020-05-15 $145.40 $150.66 $142.43 $149.98 $149.98 357,918
2020-05-14 $143.49 $145.91 $138.72 $145.49 $145.49 412,931
2020-05-13 $144.94 $147.15 $140.93 $145.12 $145.12 446,983
2020-05-12 $143.51 $148.47 $143.14 $145.62 $145.62 439,320
2020-05-11 $134.07 $144.73 $131.75 $142.86 $142.86 626,393
2020-05-08 $121.05 $136.65 $116.26 $134.79 $134.79 528,837
2020-05-07 $124.05 $124.18 $120.51 $121.46 $121.46 345,786
2020-05-06 $124.21 $125.00 $122.09 $122.99 $122.99 230,540
2020-05-05 $122.45 $126.27 $122.45 $123.90 $123.90 371,377
2020-05-04 $124.93 $125.25 $119.21 $121.48 $121.48 330,688
2020-05-01 $127.19 $129.15 $123.23 $125.66 $125.66 353,058
2020-04-30 $128.57 $133.59 $126.64 $129.99 $129.99 435,637
2020-04-29 $125.08 $130.14 $121.79 $130.00 $130.00 372,319
2020-04-28 $129.15 $129.16 $121.82 $122.80 $122.80 215,483
2020-04-27 $124.09 $127.39 $123.10 $126.80 $126.80 234,433
2020-04-24 $125.19 $125.19 $120.06 $122.98 $122.98 266,780
2020-04-23 $124.11 $126.05 $122.53 $123.81 $123.81 416,881
2020-04-22 $123.75 $126.36 $121.93 $123.43 $123.43 254,679
2020-04-21 $127.91 $129.00 $120.86 $121.01 $121.01 348,904
2020-04-20 $129.98 $132.88 $129.35 $130.45 $130.45 344,933
2020-04-17 $132.32 $133.73 $124.01 $131.53 $131.53 696,585
2020-04-16 $134.13 $135.70 $129.00 $130.15 $130.15 5,845,943
2020-04-15 $131.72 $134.75 $130.20 $134.18 $134.18 556,489
2020-04-14 $133.10 $136.61 $132.77 $134.50 $134.50 791,620
2020-04-13 $138.27 $141.26 $135.54 $139.58 $139.58 257,057
2020-04-09 $133.63 $141.51 $132.32 $139.31 $139.31 281,106
2020-04-08 $131.18 $136.21 $127.40 $130.88 $130.88 414,428
2020-04-07 $134.36 $137.80 $126.45 $128.81 $128.81 219,017
2020-04-06 $126.96 $133.37 $125.97 $132.29 $132.29 215,778
2020-04-03 $127.18 $130.18 $119.92 $122.74 $122.74 324,292
2020-04-02 $127.00 $134.98 $125.23 $128.56 $128.56 243,739
2020-04-01 $136.01 $144.47 $126.18 $128.40 $128.40 349,059
2020-03-31 $132.98 $143.29 $132.63 $140.20 $140.20 492,226
2020-03-30 $126.27 $136.30 $126.00 $133.86 $133.86 239,253
2020-03-27 $125.98 $127.97 $121.90 $124.41 $124.41 288,655
2020-03-26 $127.26 $134.06 $120.71 $130.20 $130.20 342,428
2020-03-25 $129.59 $130.30 $116.56 $125.52 $125.52 529,699
2020-03-24 $126.94 $131.50 $123.20 $130.63 $130.63 345,226
2020-03-23 $120.30 $126.58 $110.16 $120.97 $120.97 279,647
2020-03-20 $126.74 $129.21 $116.42 $119.56 $119.56 578,456
2020-03-19 $113.91 $128.92 $111.91 $125.57 $125.57 528,049
2020-03-18 $103.15 $116.97 $100.00 $114.52 $114.52 742,454
2020-03-17 $106.87 $112.66 $103.68 $109.33 $109.33 892,201
2020-03-16 $117.41 $119.66 $103.96 $104.81 $104.81 384,196
2020-03-13 $122.54 $130.02 $109.89 $129.44 $129.44 583,352
2020-03-12 $118.27 $121.98 $112.35 $117.40 $117.40 709,155
2020-03-11 $127.23 $129.00 $123.66 $127.00 $127.00 323,029
2020-03-10 $125.48 $130.62 $122.51 $130.34 $130.34 466,138
2020-03-09 $118.93 $123.89 $116.63 $121.82 $121.82 547,380
2020-03-06 $123.24 $128.72 $122.33 $128.36 $128.36 277,062
2020-03-05 $128.64 $131.15 $125.86 $127.25 $127.25 433,291
2020-03-04 $128.30 $132.03 $127.33 $131.91 $131.91 205,405
2020-03-03 $126.14 $129.64 $124.10 $125.45 $125.45 477,622
2020-03-02 $122.41 $125.53 $118.84 $125.29 $125.29 269,318
2020-02-28 $126.02 $128.35 $118.18 $121.46 $121.46 691,175
2020-02-27 $123.06 $137.05 $112.97 $130.01 $130.01 1,025,997
2020-02-26 $149.30 $151.91 $148.54 $150.39 $150.39 250,955
2020-02-25 $151.06 $154.82 $147.98 $148.40 $148.40 205,315
2020-02-24 $154.50 $154.50 $149.65 $150.19 $150.19 279,730
2020-02-21 $156.89 $156.89 $154.24 $155.00 $155.00 311,049
2020-02-20 $155.33 $157.55 $153.42 $157.42 $157.42 164,626
2020-02-19 $152.74 $158.77 $149.42 $155.33 $155.33 298,782
2020-02-18 $158.37 $159.32 $155.85 $158.93 $158.93 142,953
2020-02-14 $158.78 $159.28 $157.34 $158.11 $158.11 96,711
2020-02-13 $158.57 $159.48 $157.89 $158.69 $158.69 124,086
2020-02-12 $156.60 $159.19 $155.37 $158.86 $158.86 166,058
2020-02-11 $156.22 $157.72 $154.75 $155.49 $155.49 172,222
2020-02-10 $154.90 $155.48 $154.49 $155.47 $155.47 155,623
2020-02-07 $154.90 $155.94 $154.35 $155.00 $155.00 103,840
2020-02-06 $153.68 $155.59 $152.58 $154.92 $154.92 131,773
2020-02-05 $150.57 $153.36 $150.57 $153.07 $153.07 164,688
2020-02-04 $148.40 $150.28 $148.31 $149.17 $149.17 119,669
2020-02-03 $146.80 $147.83 $146.32 $147.00 $147.00 124,630
2020-01-31 $148.57 $148.65 $145.44 $145.75 $145.75 274,454
2020-01-30 $146.90 $148.87 $146.52 $148.70 $148.70 194,042
2020-01-29 $148.81 $149.11 $146.91 $147.50 $147.50 154,302
2020-01-28 $147.69 $149.80 $147.14 $148.34 $148.34 132,421
2020-01-27 $144.88 $147.55 $141.78 $146.64 $146.64 141,028
2020-01-24 $148.19 $148.19 $145.64 $146.73 $146.73 119,356
2020-01-23 $147.29 $147.98 $146.35 $147.66 $147.66 224,757
2020-01-22 $149.26 $149.28 $146.24 $147.07 $147.07 139,433
2020-01-21 $144.26 $149.65 $144.26 $148.07 $148.07 386,420
2020-01-17 $144.05 $145.56 $142.63 $145.42 $145.42 324,612
2020-01-16 $142.25 $143.79 $141.77 $143.18 $143.18 170,392
2020-01-15 $135.80 $142.53 $133.78 $141.66 $141.66 540,295
2020-01-14 $143.13 $144.31 $141.65 $141.87 $141.87 445,642
2020-01-13 $143.02 $143.86 $142.07 $143.44 $143.44 187,747
2020-01-10 $143.05 $143.60 $140.22 $142.50 $142.50 232,510
2020-01-09 $142.22 $145.18 $140.79 $142.46 $142.46 249,769
2020-01-08 $138.64 $141.03 $138.23 $140.63 $140.63 163,543
2020-01-07 $137.66 $139.43 $136.17 $138.64 $138.64 154,146
2020-01-06 $137.72 $139.64 $137.28 $138.02 $138.02 193,800
2020-01-03 $135.06 $138.59 $134.48 $138.30 $138.30 231,748
2020-01-02 $138.17 $138.17 $133.42 $136.45 $136.45 180,779
2019-12-31 $137.11 $138.58 $136.73 $137.76 $137.76 153,100
2019-12-30 $136.49 $137.67 $135.00 $137.11 $137.11 137,909
2019-12-27 $136.05 $137.34 $135.24 $136.49 $136.49 117,164
2019-12-26 $135.15 $136.15 $135.06 $136.08 $136.08 76,529
2019-12-24 $134.72 $135.56 $133.46 $135.17 $135.17 55,286
2019-12-23 $134.14 $135.30 $132.69 $135.07 $135.07 110,401
2019-12-20 $134.19 $134.71 $132.98 $133.54 $133.54 496,123
2019-12-19 $131.16 $133.68 $131.13 $133.58 $133.58 167,441
2019-12-18 $130.66 $131.68 $130.19 $131.16 $131.16 143,474
2019-12-17 $132.41 $133.07 $130.05 $130.45 $130.45 135,880
2019-12-16 $132.72 $133.14 $131.56 $131.72 $131.72 202,624
2019-12-13 $131.81 $132.32 $130.58 $131.55 $131.55 101,188
2019-12-12 $131.43 $133.11 $131.05 $132.09 $132.09 133,772
2019-12-11 $131.83 $132.46 $131.14 $131.66 $131.66 102,678
2019-12-10 $133.75 $133.95 $131.96 $132.25 $132.25 179,682
2019-12-09 $135.27 $135.84 $133.23 $133.98 $133.98 206,827
2019-12-06 $134.22 $136.94 $133.53 $135.46 $135.46 308,132
2019-12-05 $132.09 $133.99 $131.80 $132.82 $132.82 299,984
2019-12-04 $132.09 $132.48 $130.74 $131.75 $131.75 249,300
2019-12-03 $129.46 $132.09 $129.43 $131.51 $131.51 158,954
2019-12-02 $132.89 $132.90 $129.68 $130.12 $130.12 203,123
2019-11-29 $134.08 $134.74 $132.74 $133.40 $133.40 60,711
2019-11-27 $133.09 $134.75 $132.98 $134.29 $134.29 121,103
2019-11-26 $134.94 $135.68 $133.15 $133.81 $133.81 227,625
2019-11-25 $132.65 $136.35 $132.65 $136.09 $136.09 203,226
2019-11-22 $131.94 $132.88 $130.59 $132.49 $132.49 141,302
2019-11-21 $131.05 $131.66 $129.89 $131.15 $131.15 200,380
2019-11-20 $129.47 $131.60 $128.80 $130.71 $130.71 183,368
2019-11-19 $130.52 $131.72 $129.96 $130.03 $130.03 140,758
2019-11-18 $129.37 $131.73 $128.93 $130.12 $130.12 123,090
2019-11-15 $129.52 $130.14 $127.83 $129.71 $129.71 143,432
2019-11-14 $128.00 $129.48 $127.54 $128.91 $128.91 146,404
2019-11-13 $127.57 $128.64 $126.49 $127.64 $127.64 138,497
2019-11-12 $127.80 $129.51 $127.57 $128.47 $128.47 153,170
2019-11-11 $126.19 $127.80 $125.63 $127.24 $127.24 105,393
2019-11-08 $124.99 $127.27 $124.64 $126.36 $126.36 185,064
2019-11-07 $130.44 $136.67 $122.35 $125.43 $125.43 368,499
2019-11-06 $123.90 $127.20 $122.88 $127.00 $127.00 323,422
2019-11-05 $125.28 $128.01 $123.98 $124.09 $124.09 182,689
2019-11-04 $123.38 $124.88 $122.25 $124.61 $124.61 488,024
2019-11-01 $119.85 $129.05 $119.75 $123.41 $123.41 711,321
2019-10-31 $113.33 $113.33 $110.75 $110.97 $110.97 147,292
2019-10-30 $115.04 $116.12 $112.61 $113.34 $113.34 149,508
2019-10-29 $113.33 $115.49 $113.17 $115.31 $115.31 128,895
2019-10-28 $112.30 $114.96 $112.30 $113.09 $113.09 98,992
2019-10-25 $113.50 $113.50 $111.53 $111.78 $111.78 145,086
2019-10-24 $113.06 $113.67 $112.16 $113.34 $113.34 79,690
2019-10-23 $113.75 $114.76 $113.12 $113.39 $113.39 124,549
2019-10-22 $115.07 $115.94 $113.46 $113.75 $113.75 99,468
2019-10-21 $117.36 $117.37 $114.50 $114.61 $114.61 200,127
2019-10-18 $115.67 $116.74 $114.53 $116.53 $116.53 153,133
2019-10-17 $114.17 $116.75 $112.23 $115.96 $115.96 213,171
2019-10-16 $111.83 $113.83 $110.73 $113.64 $113.64 571,696
2019-10-15 $111.33 $113.09 $111.33 $111.96 $111.96 174,076
2019-10-14 $111.44 $112.47 $110.67 $111.00 $111.00 85,488
2019-10-11 $111.78 $113.93 $111.59 $111.67 $111.67 125,480
2019-10-10 $108.78 $111.45 $108.21 $110.67 $110.67 157,893
2019-10-09 $109.51 $109.90 $108.35 $109.21 $109.21 244,640
2019-10-08 $110.06 $110.81 $108.11 $108.94 $108.94 199,548
2019-10-07 $109.19 $111.61 $109.14 $111.11 $111.11 175,214
2019-10-04 $110.76 $111.23 $109.42 $110.46 $110.46 179,262
2019-10-03 $108.00 $110.47 $107.23 $110.39 $110.39 211,499
2019-10-02 $108.32 $110.17 $106.70 $107.94 $107.94 285,472
2019-10-01 $114.28 $114.36 $108.57 $108.60 $108.60 309,415
2019-09-30 $112.92 $114.56 $110.94 $113.56 $113.56 257,231
2019-09-27 $114.87 $115.37 $112.47 $112.96 $112.96 176,624
2019-09-26 $117.06 $117.06 $111.26 $113.78 $113.78 277,588
2019-09-25 $115.81 $117.99 $114.39 $117.33 $117.33 295,439
2019-09-24 $118.93 $119.52 $115.18 $116.14 $116.14 199,689
2019-09-23 $117.87 $119.37 $116.97 $119.12 $119.12 224,827
2019-09-20 $117.73 $118.69 $116.04 $117.65 $117.65 409,311
2019-09-19 $119.14 $119.62 $117.58 $118.06 $118.06 199,416
2019-09-18 $119.52 $119.80 $115.93 $118.29 $118.29 212,026
2019-09-17 $121.00 $121.00 $118.58 $119.40 $119.40 263,002
2019-09-16 $117.08 $118.99 $116.78 $118.41 $118.41 184,552
2019-09-13 $119.12 $120.86 $116.28 $117.61 $117.61 176,092
2019-09-12 $120.70 $121.73 $117.48 $118.43 $118.43 176,338
2019-09-11 $119.05 $120.49 $118.73 $119.97 $119.97 267,790
2019-09-10 $117.10 $119.57 $115.06 $118.38 $118.38 197,887
2019-09-09 $122.64 $122.85 $116.19 $117.32 $117.32 250,417
2019-09-06 $120.39 $123.45 $120.39 $122.39 $122.39 177,757
2019-09-05 $120.75 $121.47 $117.70 $120.17 $120.17 258,072
2019-09-04 $119.29 $121.20 $118.46 $119.90 $119.90 184,811
2019-09-03 $117.69 $119.21 $116.85 $118.56 $118.56 166,564
2019-08-30 $120.76 $121.48 $118.40 $118.50 $118.50 163,421
2019-08-29 $119.73 $121.16 $119.22 $120.41 $120.41 151,027
2019-08-28 $117.60 $119.48 $116.69 $118.91 $118.91 176,375
2019-08-27 $120.30 $121.03 $117.80 $118.00 $118.00 240,909
2019-08-26 $120.02 $120.71 $118.15 $119.33 $119.33 140,173
2019-08-23 $120.00 $121.45 $118.62 $119.05 $119.05 192,739
2019-08-22 $120.00 $121.41 $118.61 $120.25 $120.25 167,832
2019-08-21 $120.21 $120.50 $119.30 $119.81 $119.81 117,893
2019-08-20 $119.35 $120.14 $119.00 $119.46 $119.46 169,299
2019-08-19 $122.94 $123.00 $119.63 $120.01 $120.01 219,063
2019-08-16 $120.72 $123.97 $119.73 $121.62 $121.62 207,597
2019-08-15 $120.85 $121.69 $119.50 $119.62 $119.62 163,166
2019-08-14 $119.00 $121.24 $118.59 $120.82 $120.82 203,423
2019-08-13 $116.85 $120.90 $116.67 $120.79 $120.79 156,900
2019-08-12 $122.54 $122.75 $117.00 $117.49 $117.49 177,479
2019-08-09 $122.00 $123.67 $120.25 $122.83 $122.83 217,215
2019-08-08 $123.00 $127.14 $120.63 $122.18 $122.18 429,760
2019-08-07 $121.01 $124.26 $120.39 $123.40 $123.40 176,663
2019-08-06 $120.36 $122.30 $119.21 $121.73 $121.73 154,280
2019-08-05 $123.59 $123.59 $118.47 $120.23 $120.23 321,782
2019-08-02 $122.78 $124.02 $121.68 $123.62 $123.62 293,510
2019-08-01 $126.75 $128.39 $122.25 $123.51 $123.51 319,910
2019-07-31 $126.92 $129.37 $125.46 $126.58 $126.58 214,677
2019-07-30 $122.72 $126.85 $121.54 $126.58 $126.58 225,355
2019-07-29 $124.62 $125.00 $122.50 $123.96 $123.96 279,487
2019-07-26 $122.87 $124.89 $122.00 $124.27 $124.27 296,693
2019-07-25 $123.87 $125.04 $122.22 $122.38 $122.38 296,038
2019-07-24 $122.47 $124.65 $120.51 $123.77 $123.77 147,155
2019-07-23 $120.63 $122.60 $119.34 $122.35 $122.35 145,144
2019-07-22 $123.30 $123.33 $120.00 $120.56 $120.56 140,571
2019-07-19 $122.74 $123.75 $121.08 $122.84 $122.84 242,613
2019-07-18 $121.90 $124.37 $120.18 $123.34 $123.34 130,898
2019-07-17 $120.80 $122.57 $119.24 $121.52 $121.52 250,470
2019-07-16 $123.16 $124.31 $120.49 $120.81 $120.81 245,297
2019-07-15 $126.41 $128.31 $122.57 $122.91 $122.91 227,951
2019-07-12 $124.65 $125.55 $122.06 $125.41 $125.41 285,474
2019-07-11 $123.89 $125.28 $122.68 $124.78 $124.78 261,797
2019-07-10 $120.62 $123.14 $119.07 $122.89 $122.89 245,881
2019-07-09 $122.48 $122.86 $119.11 $120.73 $120.73 281,124
2019-07-08 $122.59 $122.90 $121.07 $122.40 $122.40 324,723
2019-07-05 $120.64 $123.10 $120.30 $122.83 $122.83 157,561
2019-07-03 $120.51 $122.69 $120.51 $120.95 $120.95 105,101
2019-07-02 $120.23 $121.53 $118.51 $120.42 $120.42 190,853
2019-07-01 $120.96 $123.00 $118.07 $120.45 $120.45 266,597
2019-06-28 $117.74 $120.95 $117.74 $119.58 $119.58 403,789
2019-06-27 $116.63 $118.38 $116.45 $117.87 $117.87 180,377
2019-06-26 $117.40 $119.74 $114.85 $116.42 $116.42 293,157
2019-06-25 $114.62 $116.84 $113.69 $116.08 $116.08 249,849
2019-06-24 $114.99 $115.20 $113.92 $114.39 $114.39 141,295
2019-06-21 $116.27 $116.55 $111.27 $114.91 $114.91 428,292
2019-06-20 $119.54 $119.54 $113.75 $114.22 $114.22 318,019
2019-06-19 $118.05 $119.37 $117.63 $119.35 $119.35 136,670
2019-06-18 $117.37 $119.07 $115.99 $118.05 $118.05 164,068
2019-06-17 $114.97 $117.77 $114.97 $116.51 $116.51 174,823
2019-06-14 $116.71 $117.08 $114.34 $114.64 $114.64 169,936
2019-06-13 $116.30 $117.98 $116.29 $116.50 $116.50 128,751
2019-06-12 $114.98 $116.21 $113.27 $115.92 $115.92 153,404
2019-06-11 $117.20 $117.20 $113.68 $115.13 $115.13 149,195
2019-06-10 $115.50 $118.20 $115.34 $116.23 $116.23 166,156
2019-06-07 $115.00 $115.83 $113.69 $115.17 $115.17 149,137
2019-06-06 $115.36 $115.90 $112.65 $114.97 $114.97 202,004
2019-06-05 $117.61 $117.93 $115.17 $115.31 $115.31 147,876
2019-06-04 $115.73 $118.13 $115.73 $117.13 $117.13 181,779
2019-06-03 $113.45 $114.40 $113.07 $113.94 $113.94 158,974
2019-05-31 $111.38 $114.05 $109.90 $113.28 $113.28 142,656
2019-05-30 $113.25 $114.87 $112.09 $112.68 $112.68 152,041
2019-05-29 $113.63 $114.16 $111.34 $112.55 $112.55 117,147
2019-05-28 $113.96 $115.44 $111.69 $114.40 $114.40 266,448
2019-05-24 $114.23 $116.49 $114.04 $114.49 $114.49 211,714
2019-05-23 $118.17 $119.63 $113.49 $114.00 $114.00 328,689
2019-05-22 $118.71 $119.47 $116.59 $118.87 $118.87 216,592
2019-05-21 $120.21 $121.97 $118.49 $118.62 $118.62 251,038
2019-05-20 $118.24 $122.20 $117.28 $120.55 $120.55 282,514
2019-05-17 $117.91 $120.19 $117.58 $118.25 $118.25 356,398
2019-05-16 $117.07 $120.70 $117.02 $118.71 $118.71 178,214
2019-05-15 $115.35 $117.70 $114.90 $117.25 $117.25 266,305
2019-05-14 $114.06 $116.29 $113.44 $115.39 $115.39 138,804
2019-05-13 $114.07 $115.27 $112.56 $114.13 $114.13 147,739
2019-05-10 $114.16 $116.68 $113.42 $116.13 $116.13 217,272
2019-05-09 $111.34 $115.11 $107.85 $115.06 $115.06 353,040
2019-05-08 $112.29 $112.87 $109.99 $110.25 $110.25 215,501
2019-05-07 $115.24 $116.74 $111.07 $112.41 $112.41 329,213
2019-05-06 $113.13 $116.33 $112.12 $116.04 $116.04 260,879
2019-05-03 $112.61 $114.98 $112.10 $114.82 $114.82 214,286
2019-05-02 $110.52 $112.70 $108.03 $112.38 $112.38 374,533
2019-05-01 $111.36 $112.07 $109.44 $110.77 $110.77 513,244
2019-04-30 $110.97 $113.00 $109.85 $111.11 $111.11 247,356
2019-04-29 $110.57 $111.99 $109.41 $110.94 $110.94 155,569
2019-04-26 $108.74 $110.56 $108.08 $110.45 $110.45 171,388
2019-04-25 $107.74 $109.87 $107.12 $108.77 $108.77 121,835
2019-04-24 $105.57 $108.99 $105.48 $107.86 $107.86 276,958
2019-04-23 $100.40 $105.10 $100.01 $104.99 $104.99 459,479
2019-04-22 $100.59 $101.44 $99.38 $100.21 $100.21 275,760
2019-04-18 $99.37 $101.46 $98.53 $100.67 $100.67 274,415
2019-04-17 $99.75 $103.17 $98.58 $99.63 $99.63 727,519
2019-04-16 $108.77 $108.77 $98.41 $99.75 $99.75 494,146
2019-04-15 $106.63 $108.77 $106.25 $108.28 $108.28 273,918
2019-04-12 $107.42 $107.87 $106.40 $106.43 $106.43 312,665
2019-04-11 $110.67 $110.79 $106.92 $107.02 $107.02 243,949
2019-04-10 $110.73 $111.22 $109.62 $110.58 $110.58 279,672
2019-04-09 $109.58 $111.65 $109.25 $110.36 $110.36 334,037
2019-04-08 $110.48 $110.87 $108.82 $109.78 $109.78 171,886
2019-04-05 $108.62 $111.75 $108.62 $110.85 $110.85 230,579
2019-04-04 $108.85 $110.26 $107.68 $108.18 $108.18 131,187
2019-04-03 $108.99 $109.59 $107.84 $108.92 $108.92 155,925
2019-04-02 $108.33 $108.57 $106.50 $108.41 $108.41 160,772
2019-04-01 $111.21 $111.21 $107.47 $108.43 $108.43 216,647
2019-03-29 $108.36 $110.98 $107.96 $110.86 $110.86 245,209
2019-03-28 $107.47 $107.87 $106.04 $107.64 $107.64 185,645
2019-03-27 $109.75 $110.31 $106.12 $107.06 $107.06 201,672
2019-03-26 $110.16 $110.86 $108.25 $110.14 $110.14 176,291
2019-03-25 $111.12 $111.12 $108.85 $109.92 $109.92 205,929
2019-03-22 $113.36 $115.54 $111.14 $111.18 $111.18 220,035
2019-03-21 $111.61 $114.37 $110.26 $113.79 $113.79 204,165
2019-03-20 $113.20 $114.31 $111.24 $112.01 $112.01 278,238
2019-03-19 $113.51 $113.85 $111.97 $113.37 $113.37 215,838
2019-03-18 $111.30 $112.95 $110.70 $112.95 $112.95 200,126
2019-03-15 $112.26 $112.73 $110.15 $111.00 $111.00 407,074
2019-03-14 $110.44 $113.12 $109.75 $111.60 $111.60 230,679
2019-03-13 $110.69 $111.98 $109.25 $110.44 $110.44 194,233
2019-03-12 $107.89 $110.35 $106.70 $110.20 $110.20 297,751
2019-03-11 $108.62 $108.62 $106.55 $107.41 $107.41 231,542
2019-03-08 $105.89 $109.57 $105.18 $108.12 $108.12 271,533
2019-03-07 $105.59 $106.60 $105.01 $106.31 $106.31 174,370
2019-03-06 $108.31 $108.31 $105.31 $105.35 $105.35 202,072
2019-03-05 $109.16 $109.75 $108.00 $108.12 $108.12 205,990
2019-03-04 $109.47 $110.09 $107.73 $109.18 $109.18 247,059
2019-03-01 $110.76 $112.01 $106.15 $109.43 $109.43 407,873
2019-02-28 $104.26 $114.19 $99.98 $109.69 $109.69 577,201
2019-02-27 $107.09 $107.86 $105.00 $106.39 $106.39 399,075
2019-02-26 $109.39 $109.98 $106.07 $107.35 $107.35 228,304
2019-02-25 $111.31 $113.03 $108.93 $109.06 $109.06 215,440
2019-02-22 $110.35 $111.10 $109.34 $111.00 $111.00 166,795
2019-02-21 $111.18 $112.11 $109.26 $110.08 $110.08 162,387
2019-02-20 $110.26 $111.69 $108.82 $111.18 $111.18 268,510
2019-02-19 $112.61 $112.61 $109.34 $110.47 $110.47 365,879
2019-02-15 $113.01 $114.22 $112.39 $113.02 $113.02 201,802
2019-02-14 $110.44 $113.14 $110.07 $112.64 $112.64 191,984
2019-02-13 $110.86 $111.33 $108.64 $110.90 $110.90 240,587
2019-02-12 $109.36 $110.79 $107.98 $110.66 $110.66 205,995
2019-02-11 $107.22 $109.42 $106.53 $108.46 $108.46 192,186
2019-02-08 $109.39 $110.02 $104.68 $106.87 $106.87 238,232
2019-02-07 $110.00 $111.97 $109.41 $109.83 $109.83 297,389
2019-02-06 $111.62 $111.65 $109.12 $109.87 $109.87 261,763
2019-02-05 $110.85 $112.22 $110.39 $111.71 $111.71 165,495
2019-02-04 $106.84 $110.99 $106.84 $110.92 $110.92 287,285
2019-02-01 $105.96 $107.13 $103.10 $106.61 $106.61 591,542
2019-01-31 $105.29 $107.33 $105.29 $105.73 $105.73 188,698
2019-01-30 $107.45 $108.49 $105.13 $105.14 $105.14 202,277
2019-01-29 $106.00 $107.72 $104.45 $106.59 $106.59 132,903
2019-01-28 $106.71 $107.31 $104.83 $105.64 $105.64 155,925
2019-01-25 $108.71 $109.33 $107.57 $107.62 $107.62 164,718
2019-01-24 $107.10 $109.26 $106.06 $108.23 $108.23 231,234
2019-01-23 $104.39 $108.84 $104.39 $107.07 $107.07 281,630
2019-01-22 $102.61 $107.11 $102.31 $103.73 $103.73 368,705
2019-01-18 $105.10 $106.23 $102.55 $103.19 $103.19 312,992
2019-01-17 $104.16 $107.19 $104.09 $104.32 $104.32 416,190
2019-01-16 $103.09 $105.69 $103.09 $105.25 $105.25 298,855
2019-01-15 $98.55 $103.25 $97.69 $102.59 $102.59 263,978
2019-01-14 $97.02 $98.92 $96.42 $98.13 $98.13 204,411
2019-01-11 $95.06 $97.73 $93.46 $97.61 $97.61 207,965
2019-01-10 $95.50 $96.59 $94.96 $95.54 $95.54 183,486
2019-01-09 $95.54 $96.10 $93.51 $96.02 $96.02 377,611
2019-01-08 $95.40 $95.77 $93.99 $94.99 $94.99 289,162
2019-01-07 $92.00 $95.15 $89.48 $94.86 $94.86 239,331
2019-01-04 $89.50 $93.25 $89.50 $91.86 $91.86 244,605
2019-01-03 $92.81 $93.82 $88.84 $88.98 $88.98 207,656
2019-01-02 $92.61 $93.46 $89.62 $93.10 $93.10 194,369
2018-12-31 $94.08 $94.47 $92.46 $93.88 $93.88 200,583
2018-12-28 $94.19 $95.17 $92.77 $93.75 $93.75 166,879
2018-12-27 $91.73 $93.54 $90.10 $93.53 $93.53 190,059
2018-12-26 $89.00 $92.84 $88.75 $92.64 $92.64 205,932
2018-12-24 $88.97 $91.18 $88.29 $88.79 $88.79 158,135
2018-12-21 $89.58 $91.91 $88.31 $89.10 $89.10 708,397
2018-12-20 $91.17 $92.58 $88.18 $89.66 $89.66 267,397
2018-12-19 $95.35 $96.20 $90.49 $91.25 $91.25 350,969
2018-12-18 $95.18 $96.35 $93.64 $95.00 $95.00 293,763
2018-12-17 $98.56 $99.13 $93.89 $94.86 $94.86 473,506
2018-12-14 $101.20 $102.39 $97.96 $99.24 $99.24 382,263
2018-12-13 $103.37 $104.00 $100.38 $101.65 $101.65 208,833
2018-12-12 $102.14 $106.01 $102.14 $103.27 $103.27 247,889
2018-12-11 $102.56 $104.18 $100.98 $101.40 $101.40 163,119
2018-12-10 $102.09 $103.89 $100.00 $101.51 $101.51 194,624
2018-12-07 $105.22 $105.75 $101.67 $102.00 $102.00 233,129
2018-12-06 $103.76 $104.86 $99.74 $104.86 $104.86 246,866
2018-12-04 $102.73 $106.34 $102.73 $104.83 $104.83 335,100
2018-12-03 $105.51 $106.25 $101.51 $104.66 $104.66 330,483
2018-11-30 $105.18 $106.16 $104.26 $104.87 $104.87 283,797
2018-11-29 $104.00 $107.51 $102.97 $104.99 $104.99 479,267
2018-11-28 $100.07 $104.76 $100.07 $103.97 $103.97 354,221
2018-11-27 $98.50 $99.71 $98.18 $99.41 $99.41 141,444
2018-11-26 $96.56 $99.37 $96.20 $99.09 $99.09 179,409
2018-11-23 $94.63 $96.84 $94.05 $96.00 $96.00 62,064
2018-11-21 $94.79 $95.56 $93.48 $94.90 $94.90 101,750
2018-11-20 $95.71 $96.99 $93.74 $94.50 $94.50 341,067
2018-11-19 $98.24 $98.83 $94.82 $95.91 $95.91 227,858
2018-11-16 $95.74 $100.99 $95.64 $98.24 $98.24 322,514
2018-11-15 $92.76 $96.52 $91.92 $96.19 $96.19 301,076
2018-11-14 $93.00 $94.14 $91.46 $93.12 $93.12 187,984
2018-11-13 $95.62 $96.99 $91.93 $92.30 $92.30 283,658
2018-11-12 $96.93 $97.81 $95.33 $95.58 $95.58 169,632
2018-11-09 $96.78 $97.71 $95.13 $96.93 $96.93 167,594
2018-11-08 $99.74 $99.98 $96.69 $96.79 $96.79 239,395
2018-11-07 $95.57 $99.80 $94.65 $99.69 $99.69 365,588
2018-11-06 $94.86 $95.60 $93.16 $95.24 $95.24 423,467
2018-11-05 $94.96 $95.39 $93.29 $95.13 $95.13 359,234
2018-11-02 $93.71 $99.90 $93.02 $95.05 $95.05 555,599
2018-11-01 $91.00 $94.40 $85.63 $91.95 $91.95 879,054
2018-10-31 $90.31 $92.17 $89.42 $91.43 $91.43 393,765
2018-10-30 $85.25 $89.70 $80.84 $89.30 $89.30 452,837
2018-10-29 $86.89 $88.39 $84.61 $85.06 $85.06 292,940
2018-10-26 $89.04 $89.04 $84.15 $85.98 $85.98 576,620
2018-10-25 $91.04 $92.71 $90.87 $91.61 $91.61 190,767
2018-10-24 $91.46 $92.28 $90.13 $90.50 $90.50 412,602
2018-10-23 $90.33 $91.99 $89.38 $91.43 $91.43 270,049
2018-10-22 $90.12 $91.40 $88.85 $91.04 $91.04 315,835
2018-10-19 $90.22 $91.85 $89.40 $89.92 $89.92 253,451
2018-10-18 $89.90 $91.20 $89.16 $90.84 $90.84 208,786
2018-10-17 $91.30 $91.30 $88.77 $89.65 $89.65 262,298
2018-10-16 $90.67 $91.50 $89.56 $90.91 $90.91 364,723
2018-10-15 $90.60 $91.89 $88.85 $90.42 $90.42 385,073
2018-10-12 $95.10 $96.40 $89.55 $90.53 $90.53 385,799
2018-10-11 $97.92 $98.75 $93.98 $94.17 $94.17 423,778
2018-10-10 $99.70 $100.56 $97.31 $98.04 $98.04 420,683
2018-10-09 $98.70 $101.15 $98.70 $100.04 $100.04 288,802
2018-10-08 $97.69 $99.35 $97.41 $98.98 $98.98 371,343
2018-10-05 $97.26 $97.90 $96.50 $97.70 $97.70 344,562
2018-10-04 $96.01 $97.32 $95.04 $97.10 $97.10 402,353
2018-10-03 $95.93 $96.70 $93.16 $96.28 $96.28 310,492
2018-10-02 $101.50 $101.53 $94.90 $95.79 $95.79 486,471
2018-10-01 $103.33 $103.79 $100.93 $101.60 $101.60 390,352
2018-09-28 $101.75 $103.25 $101.20 $102.99 $102.99 234,500
2018-09-27 $101.00 $102.00 $100.70 $101.83 $101.83 268,591
2018-09-26 $101.86 $101.99 $99.32 $100.99 $100.99 256,776
2018-09-25 $101.11 $102.45 $100.43 $101.52 $101.52 315,891
2018-09-24 $98.49 $101.66 $98.49 $100.80 $100.80 295,098
2018-09-21 $97.87 $100.22 $96.87 $98.50 $98.50 593,433
2018-09-20 $96.28 $98.62 $95.99 $98.02 $98.02 228,869
2018-09-19 $97.18 $98.64 $95.42 $96.01 $96.01 382,951
2018-09-18 $95.58 $97.41 $95.58 $97.18 $97.18 176,560
2018-09-17 $96.36 $97.19 $95.11 $95.57 $95.57 179,938
2018-09-14 $96.62 $97.21 $95.19 $96.60 $96.60 210,018
2018-09-13 $96.37 $97.12 $95.75 $96.29 $96.29 194,418
2018-09-12 $96.33 $97.14 $94.47 $95.11 $95.11 124,015
2018-09-11 $96.02 $97.03 $95.10 $96.64 $96.64 199,787
2018-09-10 $98.11 $98.11 $94.90 $95.89 $95.89 343,683
2018-09-07 $99.40 $100.19 $97.81 $98.05 $98.05 224,678
2018-09-06 $98.94 $100.90 $97.42 $99.30 $99.30 195,819
2018-09-05 $100.13 $100.68 $97.00 $98.82 $98.82 244,584
2018-09-04 $98.98 $100.56 $98.75 $100.09 $100.09 216,847
2018-08-31 $97.94 $99.23 $97.92 $98.93 $98.93 169,468
2018-08-30 $97.69 $98.47 $96.95 $98.00 $98.00 148,038
2018-08-29 $98.46 $99.26 $97.46 $98.01 $98.01 280,190
2018-08-28 $99.72 $100.20 $98.43 $98.72 $98.72 173,760
2018-08-27 $99.96 $100.44 $98.19 $99.47 $99.47 212,368
2018-08-24 $98.63 $99.82 $98.01 $99.47 $99.47 235,150
2018-08-23 $99.10 $99.21 $98.30 $98.72 $98.72 187,450
2018-08-22 $97.78 $99.30 $97.01 $99.16 $99.16 195,409
2018-08-21 $94.65 $97.96 $94.65 $97.85 $97.85 289,225
2018-08-20 $94.24 $94.81 $93.97 $94.64 $94.64 168,205
2018-08-17 $93.46 $94.50 $93.10 $93.84 $93.84 278,076
2018-08-16 $94.70 $95.47 $93.47 $93.83 $93.83 159,338
2018-08-15 $94.80 $96.25 $94.17 $94.42 $94.42 134,874
2018-08-14 $93.99 $95.26 $93.55 $94.71 $94.71 129,089
2018-08-13 $93.46 $95.24 $93.46 $93.85 $93.85 201,168
2018-08-10 $92.38 $93.63 $92.05 $93.40 $93.40 175,814
2018-08-09 $92.07 $93.34 $92.02 $92.54 $92.54 146,291
2018-08-08 $91.88 $95.00 $91.40 $91.89 $91.89 151,542
2018-08-07 $92.64 $92.64 $91.22 $91.81 $91.81 160,120
2018-08-06 $92.79 $92.89 $91.60 $92.82 $92.82 224,644
2018-08-03 $93.80 $94.25 $91.57 $92.84 $92.84 465,205
2018-08-02 $90.91 $93.97 $87.11 $93.58 $93.58 370,760
2018-08-01 $86.68 $92.54 $86.68 $89.95 $89.95 545,867
2018-07-31 $85.18 $86.39 $84.80 $86.08 $86.08 374,394
2018-07-30 $86.65 $87.17 $85.00 $85.17 $85.17 158,615
2018-07-27 $88.98 $88.98 $86.40 $86.55 $86.55 101,432
2018-07-26 $88.43 $89.95 $88.43 $89.07 $89.07 159,853
2018-07-25 $87.64 $88.86 $87.64 $88.44 $88.44 151,630
2018-07-24 $88.56 $88.56 $87.29 $87.46 $87.46 239,074
2018-07-23 $87.12 $88.87 $86.59 $88.51 $88.51 344,328
2018-07-20 $87.13 $87.46 $86.50 $87.11 $87.11 225,648
2018-07-19 $86.32 $87.26 $85.35 $87.00 $87.00 254,093
2018-07-18 $86.45 $87.11 $85.02 $86.19 $86.19 189,004
2018-07-17 $86.12 $87.04 $85.92 $86.33 $86.33 186,503
2018-07-16 $87.10 $87.45 $86.19 $86.32 $86.32 173,340
2018-07-13 $87.11 $88.22 $86.62 $86.82 $86.82 189,145
2018-07-12 $87.21 $88.43 $86.39 $87.51 $87.51 259,661
2018-07-11 $86.87 $87.07 $85.70 $86.71 $86.71 150,882
2018-07-10 $87.74 $88.25 $86.48 $86.91 $86.91 173,999
2018-07-09 $88.74 $89.17 $87.22 $87.70 $87.70 208,420
2018-07-06 $88.00 $88.73 $87.54 $88.29 $88.29 142,186
2018-07-05 $87.85 $88.68 $86.87 $88.01 $88.01 383,839
2018-07-03 $86.79 $87.91 $86.03 $87.79 $87.79 212,064
2018-07-02 $85.45 $86.76 $84.20 $86.38 $86.38 194,302
2018-06-29 $85.88 $86.57 $85.03 $85.59 $85.59 182,746
2018-06-28 $85.93 $85.96 $84.44 $85.64 $85.64 262,533
2018-06-27 $86.98 $87.02 $85.24 $86.23 $86.23 315,126
2018-06-26 $86.31 $87.24 $85.87 $86.87 $86.87 194,220
2018-06-25 $86.10 $86.37 $84.56 $86.30 $86.30 345,960
2018-06-22 $86.59 $87.04 $85.65 $86.41 $86.41 985,407
2018-06-21 $87.23 $87.42 $86.02 $86.63 $86.63 236,988
2018-06-20 $85.58 $86.94 $85.10 $86.76 $86.76 301,792
2018-06-19 $85.23 $85.90 $84.56 $85.59 $85.59 263,983
2018-06-18 $83.88 $85.63 $83.60 $85.42 $85.42 271,856
2018-06-15 $83.16 $84.41 $82.72 $84.26 $84.26 467,155
2018-06-14 $82.27 $83.45 $81.00 $83.40 $83.40 249,345
2018-06-13 $80.68 $82.55 $80.60 $82.28 $82.28 319,701
2018-06-12 $80.43 $80.46 $79.09 $80.39 $80.39 216,372
2018-06-11 $79.14 $80.42 $79.11 $80.10 $80.10 215,357
2018-06-08 $77.51 $79.19 $77.51 $78.87 $78.87 165,612
2018-06-07 $80.03 $80.30 $77.17 $77.50 $77.50 235,087
2018-06-06 $80.28 $80.45 $79.27 $79.84 $79.84 174,532
2018-06-05 $77.97 $80.45 $77.93 $79.87 $79.87 279,542
2018-06-04 $77.24 $78.35 $77.10 $77.95 $77.95 319,879
2018-06-01 $77.05 $77.69 $75.75 $77.23 $77.23 250,516
2018-05-31 $77.02 $77.20 $76.08 $76.97 $76.97 268,433
2018-05-30 $75.56 $77.10 $75.53 $76.90 $76.90 317,851
2018-05-29 $75.36 $76.07 $75.09 $75.77 $75.77 328,937
2018-05-25 $75.05 $76.07 $74.00 $75.67 $75.67 157,818
2018-05-24 $74.91 $75.37 $74.10 $74.95 $74.95 198,756
2018-05-23 $73.38 $74.96 $73.21 $74.81 $74.81 168,991
2018-05-22 $74.59 $75.99 $73.09 $73.34 $73.34 194,556
2018-05-21 $75.80 $75.93 $73.84 $74.50 $74.50 178,386
2018-05-18 $75.34 $75.80 $75.05 $75.34 $75.34 633,733
2018-05-17 $75.16 $75.99 $74.50 $75.10 $75.10 301,756
2018-05-16 $73.69 $75.40 $73.65 $75.04 $75.04 280,529
2018-05-15 $73.44 $74.32 $73.00 $73.79 $73.79 155,045
2018-05-14 $73.22 $74.30 $73.20 $73.81 $73.81 206,335
2018-05-11 $72.56 $73.30 $72.10 $73.23 $73.23 173,456
2018-05-10 $72.05 $73.04 $71.81 $72.50 $72.50 237,046
2018-05-09 $72.14 $72.23 $70.81 $71.77 $71.77 134,298
2018-05-08 $70.61 $72.39 $70.32 $72.20 $72.20 313,889
2018-05-07 $71.57 $72.30 $69.89 $70.43 $70.43 381,820
2018-05-04 $72.16 $72.62 $70.06 $71.56 $71.56 531,978
2018-05-03 $71.21 $72.35 $67.72 $71.89 $71.89 515,893
2018-05-02 $74.15 $75.25 $73.22 $73.55 $73.55 426,818
2018-05-01 $74.43 $74.72 $72.82 $74.45 $74.45 560,683
2018-04-30 $74.75 $75.98 $73.57 $74.42 $74.42 222,283
2018-04-27 $74.13 $75.04 $73.36 $74.75 $74.75 316,230
2018-04-26 $75.62 $75.62 $73.04 $73.97 $73.97 279,835
2018-04-25 $75.78 $76.16 $74.64 $75.59 $75.59 179,212
2018-04-24 $76.16 $76.91 $75.12 $75.55 $75.55 386,303
2018-04-23 $76.06 $76.65 $75.36 $76.08 $76.08 389,632
2018-04-20 $73.95 $75.96 $73.58 $75.64 $75.64 377,589
2018-04-19 $73.41 $74.32 $72.67 $74.31 $74.31 224,304
2018-04-18 $72.76 $73.82 $72.33 $73.40 $73.40 239,686
2018-04-17 $71.56 $72.64 $70.91 $72.41 $72.41 240,970
2018-04-16 $70.37 $71.42 $69.07 $71.11 $71.11 225,659
2018-04-13 $70.72 $70.94 $69.56 $70.56 $70.56 171,081
2018-04-12 $69.31 $70.98 $68.43 $70.66 $70.66 283,691
2018-04-11 $68.54 $69.35 $68.04 $68.94 $68.94 196,257
2018-04-10 $70.25 $70.72 $68.80 $68.89 $68.89 315,537
2018-04-09 $71.31 $72.00 $69.63 $69.65 $69.65 589,498
2018-04-06 $70.22 $71.43 $69.79 $71.31 $71.31 298,050
2018-04-05 $69.97 $72.83 $69.67 $70.66 $70.66 633,186
2018-04-04 $67.66 $69.76 $66.26 $69.51 $69.51 591,235
2018-04-03 $63.61 $68.57 $63.61 $67.28 $67.28 725,821
2018-04-02 $62.27 $63.45 $61.22 $62.98 $62.98 504,877
2018-03-29 $60.38 $61.67 $59.21 $61.56 $61.56 1,131,111
2018-03-28 $61.02 $61.98 $59.75 $60.09 $60.09 273,241
2018-03-27 $61.71 $62.50 $60.81 $61.03 $61.03 233,898
2018-03-26 $62.96 $63.33 $61.05 $61.73 $61.73 175,561
2018-03-23 $62.36 $63.44 $62.20 $62.32 $62.32 220,679
2018-03-22 $61.69 $63.25 $61.68 $62.23 $62.23 262,935
2018-03-21 $61.55 $62.85 $61.19 $61.88 $61.88 226,984
2018-03-20 $63.09 $63.47 $61.49 $61.51 $61.51 191,127
2018-03-19 $63.47 $63.63 $61.72 $63.07 $63.07 207,900
2018-03-16 $63.21 $63.86 $62.18 $63.59 $63.59 283,777
2018-03-15 $64.11 $64.29 $62.78 $63.32 $63.32 225,764
2018-03-14 $64.05 $64.44 $63.22 $63.79 $63.79 206,288
2018-03-13 $64.25 $64.94 $63.43 $63.78 $63.78 263,804
2018-03-12 $63.77 $64.41 $63.01 $64.22 $64.22 242,591
2018-03-09 $62.65 $64.54 $62.12 $63.87 $63.87 264,318
2018-03-08 $62.37 $63.34 $61.89 $62.40 $62.40 176,626
2018-03-07 $60.40 $62.77 $60.09 $62.19 $62.19 248,337
2018-03-06 $60.94 $61.47 $59.58 $60.87 $60.87 375,290
2018-03-05 $61.26 $61.34 $59.85 $60.98 $60.98 242,528
2018-03-02 $60.76 $61.86 $59.50 $61.06 $61.06 390,922
2018-03-01 $65.03 $65.03 $59.51 $61.07 $61.07 590,704
2018-02-28 $66.15 $66.65 $64.05 $64.38 $64.38 309,599
2018-02-27 $65.14 $67.95 $65.06 $66.13 $66.13 305,526
2018-02-26 $64.32 $65.33 $63.48 $64.97 $64.97 177,878
2018-02-23 $63.73 $64.65 $62.37 $64.27 $64.27 250,176
2018-02-22 $64.03 $64.23 $62.65 $63.32 $63.32 306,271
2018-02-21 $63.23 $64.79 $62.82 $64.04 $64.04 197,667
2018-02-20 $63.33 $63.81 $62.71 $63.07 $63.07 152,228
2018-02-16 $62.99 $64.15 $62.99 $63.39 $63.39 177,952
2018-02-15 $63.39 $63.39 $62.20 $63.09 $63.09 135,360
2018-02-14 $62.48 $63.70 $62.48 $63.00 $63.00 147,041
2018-02-13 $63.04 $63.56 $62.43 $63.05 $63.05 112,527
2018-02-12 $63.75 $63.80 $61.83 $63.50 $63.50 188,220
2018-02-09 $62.98 $64.02 $62.37 $63.56 $63.56 195,063
2018-02-08 $62.95 $63.39 $62.01 $62.42 $62.42 169,700
2018-02-07 $63.40 $64.26 $62.24 $62.83 $62.83 576,552
2018-02-06 $59.49 $63.92 $58.65 $63.80 $63.80 533,269
2018-02-05 $61.51 $62.70 $60.20 $60.26 $60.26 226,844
2018-02-02 $62.66 $63.14 $61.58 $61.72 $61.72 191,337
2018-02-01 $62.67 $63.64 $61.58 $62.89 $62.89 253,569
2018-01-31 $64.46 $64.61 $62.28 $62.80 $62.80 220,293
2018-01-30 $63.95 $64.97 $63.63 $64.26 $64.26 283,408
2018-01-29 $65.26 $65.40 $64.04 $64.42 $64.42 215,493
2018-01-26 $64.85 $65.38 $64.28 $65.01 $65.01 350,676
2018-01-25 $64.29 $65.03 $63.37 $64.84 $64.84 256,517
2018-01-24 $64.48 $64.97 $63.73 $63.99 $63.99 159,789
2018-01-23 $64.77 $65.16 $63.94 $64.30 $64.30 133,800
2018-01-22 $65.42 $65.84 $64.74 $65.02 $65.02 178,658
2018-01-19 $63.81 $65.66 $63.57 $65.43 $65.43 162,148
2018-01-18 $65.89 $65.99 $63.60 $63.62 $63.62 188,480
2018-01-17 $65.23 $66.52 $64.82 $65.86 $65.86 240,749
2018-01-16 $63.49 $65.03 $63.09 $64.86 $64.86 231,112
2018-01-12 $64.15 $64.57 $63.11 $63.24 $63.24 118,025
2018-01-11 $61.90 $63.98 $61.19 $63.87 $63.87 262,549
2018-01-10 $62.70 $62.70 $61.20 $61.59 $61.59 316,457
2018-01-09 $61.13 $62.90 $60.95 $62.63 $62.63 323,371
2018-01-08 $64.16 $64.30 $61.08 $61.26 $61.26 349,190
2018-01-05 $64.35 $65.48 $62.41 $64.34 $64.34 332,145
2018-01-04 $62.43 $64.73 $62.32 $64.51 $64.51 322,574
2018-01-03 $61.94 $62.12 $60.90 $61.92 $61.92 166,207
2018-01-02 $61.68 $61.98 $60.76 $61.62 $61.62 136,102
2017-12-29 $60.87 $61.69 $60.54 $61.25 $61.25 337,094
2017-12-28 $61.38 $62.07 $60.54 $60.80 $60.80 311,108
2017-12-27 $61.83 $62.19 $60.85 $61.18 $61.18 222,786
2017-12-26 $61.95 $62.43 $61.35 $61.65 $61.65 263,921
2017-12-22 $59.75 $62.11 $59.56 $61.95 $61.95 337,064
2017-12-21 $59.92 $60.18 $59.07 $59.70 $59.70 338,045
2017-12-20 $60.82 $61.67 $59.78 $59.84 $59.84 145,939
2017-12-19 $60.08 $62.06 $60.03 $60.81 $60.81 201,708
2017-12-18 $62.26 $62.26 $59.66 $60.20 $60.20 384,389
2017-12-15 $60.59 $62.11 $60.43 $61.86 $61.86 465,410
2017-12-14 $62.08 $62.64 $59.99 $60.48 $60.48 291,760
2017-12-13 $61.69 $62.68 $61.40 $62.09 $62.09 294,124
2017-12-12 $61.52 $62.71 $61.08 $61.60 $61.60 296,416
2017-12-11 $62.07 $62.62 $61.00 $61.21 $61.21 317,149
2017-12-08 $64.11 $64.73 $62.03 $62.09 $62.09 319,120
2017-12-07 $63.77 $64.68 $63.33 $63.91 $63.91 281,866
2017-12-06 $62.94 $64.00 $62.94 $63.90 $63.90 278,414
2017-12-05 $64.92 $65.28 $62.72 $62.96 $62.96 316,542
2017-12-04 $66.21 $66.49 $64.73 $64.86 $64.86 286,969
2017-12-01 $65.56 $65.94 $63.64 $65.43 $65.43 352,819
2017-11-30 $66.79 $67.05 $64.85 $65.77 $65.77 311,692
2017-11-29 $65.95 $67.19 $65.95 $66.51 $66.51 296,307
2017-11-28 $67.74 $68.19 $65.52 $66.01 $66.01 331,079
2017-11-27 $70.41 $70.41 $67.15 $67.29 $67.29 312,869
2017-11-24 $71.57 $71.57 $69.85 $70.18 $70.18 113,621
2017-11-22 $69.30 $72.98 $68.83 $71.29 $71.29 252,689
2017-11-21 $66.47 $68.03 $65.01 $67.98 $67.98 171,105
2017-11-20 $67.28 $67.41 $65.68 $66.52 $66.52 236,036
2017-11-17 $68.01 $68.67 $66.77 $67.65 $67.65 381,155
2017-11-16 $67.15 $69.30 $62.73 $67.93 $67.93 815,851
2017-11-15 $68.24 $68.73 $66.40 $66.53 $66.53 188,583
2017-11-14 $67.57 $69.16 $66.70 $68.78 $68.78 113,257
2017-11-13 $66.12 $68.33 $65.74 $67.81 $67.81 114,828
2017-11-10 $67.36 $67.36 $65.73 $66.26 $66.26 182,320
2017-11-09 $68.91 $68.91 $65.86 $67.52 $67.52 185,866
2017-11-08 $68.76 $69.86 $67.14 $69.07 $69.07 222,115
2017-11-07 $73.48 $73.48 $68.42 $69.09 $69.09 253,244
2017-11-06 $71.17 $73.99 $69.89 $70.54 $70.54 246,060
2017-11-03 $72.42 $76.14 $71.47 $71.82 $71.82 269,723
2017-11-02 $65.79 $73.34 $65.79 $72.07 $72.07 338,435
2017-11-01 $66.43 $67.03 $65.08 $65.31 $65.31 163,959
2017-10-31 $66.89 $67.33 $66.52 $66.81 $66.81 233,014
2017-10-30 $68.85 $68.85 $66.21 $66.88 $66.88 109,145
2017-10-27 $68.31 $69.51 $67.75 $68.84 $68.84 125,799
2017-10-26 $68.04 $68.87 $67.72 $67.95 $67.95 71,212
2017-10-25 $67.79 $68.60 $67.05 $67.99 $67.99 111,682
2017-10-24 $67.70 $68.57 $67.14 $68.02 $68.02 81,514
2017-10-23 $68.06 $68.51 $67.48 $67.83 $67.83 79,229
2017-10-20 $67.37 $68.65 $67.26 $67.66 $67.66 143,130
2017-10-19 $66.53 $67.08 $65.26 $66.86 $66.86 135,209
2017-10-18 $66.51 $66.57 $65.64 $66.34 $66.34 154,439
2017-10-17 $66.39 $66.61 $65.90 $66.25 $66.25 92,554
2017-10-16 $65.98 $66.47 $65.65 $66.28 $66.28 71,313
2017-10-13 $65.91 $66.72 $65.06 $65.96 $65.96 104,145
2017-10-12 $66.90 $67.04 $65.50 $66.23 $66.23 130,537
2017-10-11 $67.23 $68.46 $66.60 $66.94 $66.94 109,082
2017-10-10 $67.12 $67.20 $66.14 $67.08 $67.08 112,104
2017-10-09 $68.93 $69.60 $67.10 $67.20 $67.20 172,691
2017-10-06 $71.12 $71.12 $68.68 $68.93 $68.93 159,457
2017-10-05 $70.59 $71.55 $69.88 $70.82 $70.82 143,829
2017-10-04 $71.23 $71.87 $70.48 $70.79 $70.79 169,018
2017-10-03 $72.40 $73.85 $70.07 $71.18 $71.18 184,748
2017-10-02 $71.30 $72.80 $70.97 $72.00 $72.00 192,545
2017-09-29 $70.27 $71.63 $70.27 $70.92 $70.92 150,093
2017-09-28 $69.59 $70.35 $68.64 $70.28 $70.28 115,909
2017-09-27 $67.48 $69.66 $67.11 $69.61 $69.61 128,207
2017-09-26 $65.71 $68.05 $65.49 $66.95 $66.95 223,835
2017-09-25 $65.26 $66.10 $64.60 $65.19 $65.19 130,980
2017-09-22 $64.60 $65.86 $64.60 $65.47 $65.47 72,349
2017-09-21 $64.71 $65.89 $64.00 $64.88 $64.88 118,710
2017-09-20 $63.27 $65.16 $62.14 $64.79 $64.79 91,964
2017-09-19 $64.85 $65.63 $63.02 $63.57 $63.57 199,892
2017-09-18 $65.84 $66.45 $64.83 $64.96 $64.96 102,042
2017-09-15 $65.06 $65.86 $64.40 $65.57 $65.57 402,943
2017-09-14 $65.26 $65.77 $64.38 $64.81 $64.81 149,391
2017-09-13 $65.05 $66.41 $64.80 $65.27 $65.27 118,726
2017-09-12 $65.48 $65.96 $64.90 $65.15 $65.15 165,602
2017-09-11 $65.89 $66.32 $65.01 $65.27 $65.27 102,543
2017-09-08 $65.46 $66.20 $64.84 $65.42 $65.42 136,201
2017-09-07 $65.86 $66.56 $65.16 $65.43 $65.43 122,465
2017-09-06 $65.99 $66.30 $65.09 $65.62 $65.62 101,575
2017-09-05 $65.30 $66.37 $65.09 $66.16 $66.16 166,113
2017-09-01 $65.59 $65.59 $63.97 $65.33 $65.33 87,302
2017-08-31 $63.39 $65.59 $63.33 $65.25 $65.25 199,024
2017-08-30 $63.27 $63.71 $62.98 $63.50 $63.50 93,844
2017-08-29 $63.83 $63.99 $62.83 $63.39 $63.39 69,751
2017-08-28 $63.29 $65.17 $63.14 $64.14 $64.14 135,513
2017-08-25 $63.92 $64.35 $62.93 $63.10 $63.10 136,543
2017-08-24 $63.69 $64.35 $63.32 $63.66 $63.66 78,149
2017-08-23 $63.82 $64.00 $63.18 $63.45 $63.45 95,412
2017-08-22 $64.43 $65.18 $64.13 $64.20 $64.20 103,410
2017-08-21 $65.19 $65.19 $64.06 $64.43 $64.43 182,078
2017-08-18 $63.50 $65.20 $63.50 $64.31 $64.31 96,918
2017-08-17 $65.17 $65.31 $63.59 $63.86 $63.86 202,971
2017-08-16 $65.31 $65.55 $64.60 $65.23 $65.23 92,341
2017-08-15 $64.08 $65.08 $63.40 $64.97 $64.97 136,343
2017-08-14 $64.07 $64.41 $63.63 $63.90 $63.90 204,740
2017-08-11 $63.10 $64.38 $63.10 $63.87 $63.87 115,289
2017-08-10 $62.66 $63.67 $62.35 $63.16 $63.16 107,651
2017-08-09 $63.67 $63.77 $61.94 $62.95 $62.95 166,368
2017-08-08 $62.73 $64.28 $62.00 $63.95 $63.95 219,055
2017-08-07 $60.86 $62.62 $60.50 $62.62 $62.62 174,924
2017-08-04 $60.61 $61.33 $58.55 $60.85 $60.85 191,650
2017-08-03 $59.86 $61.08 $57.78 $60.03 $60.03 265,038
2017-08-02 $58.45 $58.45 $56.76 $57.72 $57.72 231,205
2017-08-01 $57.85 $58.40 $57.29 $58.16 $58.16 233,575
2017-07-31 $58.37 $58.54 $57.47 $57.90 $57.90 311,406
2017-07-28 $58.22 $59.70 $57.88 $58.30 $58.30 217,164
2017-07-27 $58.94 $59.83 $58.08 $58.34 $58.34 163,246
2017-07-26 $60.94 $60.94 $57.36 $58.92 $58.92 407,829
2017-07-25 $63.90 $64.76 $62.87 $64.26 $64.26 155,266
2017-07-24 $63.27 $64.00 $62.91 $63.61 $63.61 117,716
2017-07-21 $63.48 $63.53 $62.90 $63.43 $63.43 108,153
2017-07-20 $63.15 $63.60 $62.78 $63.35 $63.35 137,601
2017-07-19 $63.57 $64.78 $63.23 $63.37 $63.37 137,669
2017-07-18 $64.12 $64.12 $63.40 $63.52 $63.52 175,082
2017-07-17 $65.34 $65.51 $64.00 $64.24 $64.24 83,227
2017-07-14 $64.21 $65.47 $64.21 $65.35 $65.35 82,169
2017-07-13 $64.64 $64.70 $63.36 $64.45 $64.45 164,225
2017-07-12 $65.23 $65.79 $64.47 $64.65 $64.65 81,879
2017-07-11 $65.20 $65.91 $64.41 $64.81 $64.81 209,305
2017-07-10 $66.32 $66.54 $65.04 $65.20 $65.20 109,960
2017-07-07 $65.74 $66.63 $65.25 $66.48 $66.48 78,047
2017-07-06 $67.16 $67.16 $65.12 $65.66 $65.66 158,124
2017-07-05 $67.55 $67.92 $66.27 $67.69 $67.69 85,956
2017-07-03 $67.84 $68.24 $67.55 $67.56 $67.56 72,099
2017-06-30 $67.30 $68.11 $67.01 $67.89 $67.89 124,344
2017-06-29 $67.02 $67.54 $66.20 $67.30 $67.30 124,603
2017-06-28 $65.70 $67.14 $65.66 $67.00 $67.00 117,790
2017-06-27 $66.75 $67.34 $64.88 $65.53 $65.53 187,380
2017-06-26 $68.47 $69.35 $66.93 $66.99 $66.99 136,214
2017-06-23 $68.00 $68.60 $67.14 $68.35 $68.35 317,151
2017-06-22 $67.57 $68.50 $67.00 $68.04 $68.04 113,564
2017-06-21 $65.93 $67.38 $65.93 $67.27 $67.27 147,412
2017-06-20 $66.29 $66.61 $65.79 $65.90 $65.90 76,029
2017-06-19 $66.18 $66.42 $65.45 $66.37 $66.37 84,197
2017-06-16 $65.28 $65.98 $65.15 $65.81 $65.81 162,192
2017-06-15 $65.95 $65.99 $65.13 $65.93 $65.93 85,971
2017-06-14 $65.41 $66.53 $65.41 $66.35 $66.35 133,944
2017-06-13 $65.57 $66.04 $64.53 $65.43 $65.43 182,244
2017-06-12 $65.25 $65.56 $64.36 $65.22 $65.22 100,587
2017-06-09 $65.11 $65.99 $64.64 $65.61 $65.61 129,578
2017-06-08 $64.49 $65.54 $63.99 $65.07 $65.07 144,978
2017-06-07 $63.15 $64.68 $63.15 $64.04 $64.04 214,029
2017-06-06 $62.53 $63.46 $62.35 $63.22 $63.22 141,850
2017-06-05 $61.19 $62.76 $60.83 $62.64 $62.64 186,211
2017-06-02 $60.74 $61.80 $60.33 $61.12 $61.12 182,644
2017-06-01 $60.28 $61.16 $60.28 $60.79 $60.79 131,000
2017-05-31 $59.98 $60.40 $59.35 $60.20 $60.20 89,683
2017-05-30 $60.39 $60.67 $59.54 $59.93 $59.93 52,191
2017-05-26 $60.61 $60.91 $59.97 $60.49 $60.49 73,335
2017-05-25 $60.14 $60.97 $59.75 $60.65 $60.65 148,558
2017-05-24 $59.56 $60.07 $59.35 $60.05 $60.05 88,382
2017-05-23 $59.93 $60.13 $59.39 $59.48 $59.48 142,551
2017-05-22 $59.59 $59.97 $59.53 $59.82 $59.82 81,252
2017-05-19 $60.16 $60.44 $59.33 $59.51 $59.51 122,494
2017-05-18 $59.63 $60.22 $59.52 $59.85 $59.85 117,666
2017-05-17 $60.30 $60.96 $59.81 $59.84 $59.84 124,416
2017-05-16 $60.60 $61.00 $59.94 $60.50 $60.50 103,525
2017-05-15 $61.14 $61.68 $60.50 $60.50 $60.50 140,277
2017-05-12 $60.34 $61.69 $60.27 $61.28 $61.28 101,717
2017-05-11 $60.74 $61.25 $60.31 $60.40 $60.40 166,865
2017-05-10 $60.66 $62.04 $60.35 $60.99 $60.99 278,065
2017-05-09 $60.75 $61.95 $60.32 $60.68 $60.68 217,072
2017-05-08 $60.71 $64.04 $60.31 $60.80 $60.80 114,987
2017-05-05 $61.96 $63.38 $59.94 $60.27 $60.27 163,942
2017-05-04 $66.30 $66.30 $58.05 $60.96 $60.96 379,755
2017-05-03 $55.75 $56.04 $54.87 $55.43 $55.43 82,210
2017-05-02 $55.20 $56.03 $55.08 $55.70 $55.70 69,114
2017-05-01 $54.34 $55.24 $54.15 $54.93 $54.93 90,876
2017-04-28 $54.53 $54.85 $53.98 $54.10 $54.10 71,794
2017-04-27 $54.23 $55.52 $54.23 $54.67 $54.67 115,155
2017-04-26 $53.42 $54.53 $53.42 $54.15 $54.15 106,784
2017-04-25 $53.39 $53.86 $52.86 $53.33 $53.33 78,007
2017-04-24 $53.32 $53.86 $52.86 $53.17 $53.17 48,461
2017-04-21 $52.81 $54.12 $52.56 $52.78 $52.78 93,878
2017-04-20 $52.40 $53.14 $51.61 $53.04 $53.04 73,538
2017-04-19 $52.04 $52.43 $51.38 $52.05 $52.05 91,293
2017-04-18 $52.41 $52.42 $51.51 $51.76 $51.76 76,363
2017-04-17 $52.76 $52.86 $52.13 $52.39 $52.39 116,542
2017-04-13 $52.90 $53.37 $52.30 $52.35 $52.35 92,403
2017-04-12 $53.43 $53.43 $52.00 $52.97 $52.97 65,509
2017-04-11 $52.64 $53.63 $52.53 $53.20 $53.20 108,167
2017-04-10 $52.89 $53.35 $52.44 $52.65 $52.65 114,758
2017-04-07 $52.96 $53.15 $52.27 $52.62 $52.62 176,906
2017-04-06 $52.90 $53.32 $52.14 $53.17 $53.17 64,830
2017-04-05 $52.95 $53.97 $52.67 $53.06 $53.06 103,947
2017-04-04 $53.80 $53.80 $52.29 $52.65 $52.65 101,144
2017-04-03 $54.21 $54.98 $53.32 $53.64 $53.64 119,510
2017-03-31 $54.07 $54.23 $53.51 $53.90 $53.90 183,069
2017-03-30 $53.79 $54.31 $53.61 $54.10 $54.10 103,956
2017-03-29 $53.94 $53.97 $53.36 $53.54 $53.54 150,209
2017-03-28 $53.27 $53.90 $52.99 $53.71 $53.71 116,498
2017-03-27 $51.63 $53.19 $51.63 $52.99 $52.99 159,902
2017-03-24 $51.06 $51.76 $51.01 $51.61 $51.61 94,792
2017-03-23 $50.21 $50.88 $50.07 $50.62 $50.62 68,427
2017-03-22 $49.91 $50.98 $49.56 $50.03 $50.03 72,740
2017-03-21 $50.25 $51.20 $50.16 $50.18 $50.18 115,821
2017-03-20 $50.10 $50.49 $49.82 $50.00 $50.00 101,435
2017-03-17 $49.84 $50.58 $49.06 $50.10 $50.10 299,360
2017-03-16 $50.35 $50.74 $48.81 $50.04 $50.04 99,578
2017-03-15 $50.73 $51.29 $50.33 $50.46 $50.46 167,995
2017-03-14 $50.46 $51.33 $49.95 $50.67 $50.67 98,957
2017-03-13 $53.53 $54.11 $50.61 $50.74 $50.74 169,765
2017-03-10 $50.99 $53.13 $50.33 $53.10 $53.10 243,352
2017-03-09 $50.23 $50.95 $47.29 $48.43 $48.43 146,804
2017-03-08 $48.74 $48.90 $47.90 $48.46 $48.46 157,424
2017-03-07 $48.80 $49.00 $48.23 $48.50 $48.50 54,588
2017-03-06 $49.10 $49.23 $48.52 $48.86 $48.86 55,295
2017-03-03 $48.97 $49.12 $48.50 $49.11 $49.11 47,310
2017-03-02 $48.54 $49.03 $47.98 $48.86 $48.86 63,488
2017-03-01 $48.67 $49.01 $48.13 $48.52 $48.52 99,410
2017-02-28 $48.72 $48.73 $47.62 $48.02 $48.02 117,992
2017-02-27 $48.52 $49.04 $48.44 $48.77 $48.77 96,658
2017-02-24 $48.72 $50.07 $48.55 $48.75 $48.75 65,266
2017-02-23 $49.61 $49.61 $48.42 $48.99 $48.99 51,522
2017-02-22 $48.94 $49.54 $48.67 $49.26 $49.26 58,585
2017-02-21 $48.64 $49.08 $48.50 $48.90 $48.90 68,734
2017-02-17 $48.07 $48.47 $48.00 $48.30 $48.30 120,942
2017-02-16 $47.88 $48.59 $47.78 $48.18 $48.18 67,365
2017-02-15 $47.51 $48.10 $46.90 $47.96 $47.96 132,915
2017-02-14 $46.28 $47.96 $46.24 $47.70 $47.70 122,329
2017-02-13 $46.88 $47.12 $46.20 $46.49 $46.49 143,634
2017-02-10 $46.91 $47.17 $46.18 $46.71 $46.71 130,541
2017-02-09 $47.43 $47.91 $46.93 $46.95 $46.95 127,495
2017-02-08 $48.19 $48.65 $47.46 $47.50 $47.50 149,803
2017-02-07 $48.76 $49.09 $48.05 $48.25 $48.25 49,962
2017-02-06 $49.78 $49.97 $48.43 $48.69 $48.69 92,927
2017-02-03 $50.45 $50.45 $49.44 $49.76 $49.76 99,860
2017-02-02 $49.55 $50.46 $49.54 $50.23 $50.23 128,191
2017-02-01 $50.36 $50.63 $49.73 $49.97 $49.97 104,226
2017-01-31 $47.18 $50.23 $46.60 $50.13 $50.13 258,948
2017-01-30 $47.30 $47.95 $46.22 $47.00 $47.00 140,621
2017-01-27 $47.56 $47.87 $44.13 $47.78 $47.78 103,433
2017-01-26 $46.67 $47.17 $46.36 $46.96 $46.96 78,756
2017-01-25 $46.95 $47.28 $46.49 $46.97 $46.97 47,021
2017-01-24 $46.50 $46.71 $45.91 $46.59 $46.59 57,566
2017-01-23 $46.15 $46.53 $45.47 $46.44 $46.44 65,862
2017-01-20 $45.99 $46.48 $45.52 $46.24 $46.24 54,095
2017-01-19 $46.78 $46.78 $45.68 $45.99 $45.99 63,914
2017-01-18 $46.71 $47.24 $46.27 $46.76 $46.76 82,044
2017-01-17 $46.53 $46.74 $45.75 $46.66 $46.66 84,501
2017-01-13 $44.94 $46.34 $44.26 $46.22 $46.22 200,907
2017-01-12 $44.64 $44.93 $44.04 $44.64 $44.64 136,755
2017-01-11 $44.48 $45.34 $44.31 $44.80 $44.80 116,114
2017-01-10 $45.16 $45.22 $44.47 $44.69 $44.69 143,381
2017-01-09 $45.40 $45.59 $44.95 $45.32 $45.32 151,068
2017-01-06 $45.53 $45.76 $45.13 $45.39 $45.39 80,560
2017-01-05 $46.23 $46.51 $44.94 $45.30 $45.30 71,539
2017-01-04 $45.60 $46.29 $45.38 $46.13 $46.13 103,602
2017-01-03 $45.91 $46.19 $45.18 $45.66 $45.66 96,209
2016-12-30 $45.34 $45.91 $44.59 $45.70 $45.70 118,311
2016-12-29 $45.88 $46.20 $45.16 $45.52 $45.52 85,330
2016-12-28 $45.85 $45.85 $45.20 $45.70 $45.70 56,729
2016-12-27 $44.84 $46.32 $44.84 $45.67 $45.67 72,684
2016-12-23 $44.32 $44.98 $44.32 $44.96 $44.96 35,820
2016-12-22 $44.44 $44.71 $43.98 $44.30 $44.30 62,140
2016-12-21 $44.93 $45.11 $44.00 $44.52 $44.52 68,643
2016-12-20 $44.89 $45.61 $44.74 $45.00 $45.00 67,990
2016-12-19 $44.02 $45.00 $43.14 $44.64 $44.64 91,119
2016-12-16 $44.21 $44.53 $43.50 $44.04 $44.04 728,412
2016-12-15 $43.08 $44.01 $42.90 $43.88 $43.88 101,017
2016-12-14 $43.55 $43.55 $42.63 $42.87 $42.87 60,858
2016-12-13 $43.88 $44.30 $43.09 $43.47 $43.47 139,059
2016-12-12 $43.29 $43.77 $41.66 $43.60 $43.60 132,614
2016-12-09 $43.31 $43.81 $42.53 $43.42 $43.42 104,793
2016-12-08 $42.53 $43.30 $41.66 $43.11 $43.11 82,700
2016-12-07 $42.36 $42.95 $41.89 $42.54 $42.54 125,035
2016-12-06 $42.50 $43.00 $41.96 $42.51 $42.51 76,044
2016-12-05 $42.50 $42.68 $42.06 $42.49 $42.49 75,808
2016-12-02 $42.63 $42.69 $41.93 $41.98 $41.98 71,737
2016-12-01 $42.06 $43.10 $42.03 $42.70 $42.70 141,737
2016-11-30 $42.84 $42.88 $42.04 $42.06 $42.06 108,261
2016-11-29 $43.65 $43.65 $42.65 $42.82 $42.82 162,443
2016-11-28 $44.09 $44.32 $43.43 $43.63 $43.63 93,790
2016-11-25 $43.74 $44.48 $43.50 $44.34 $44.34 59,765
2016-11-23 $43.35 $43.67 $43.25 $43.53 $43.53 93,075
2016-11-22 $43.29 $43.62 $43.03 $43.58 $43.58 115,401
2016-11-21 $43.67 $43.99 $42.75 $43.41 $43.41 168,546
2016-11-18 $42.95 $43.64 $42.92 $43.50 $43.50 132,242
2016-11-17 $43.16 $43.33 $42.79 $43.03 $43.03 195,645
2016-11-16 $43.30 $43.61 $43.10 $43.24 $43.24 112,989
2016-11-15 $43.64 $44.04 $43.49 $43.56 $43.56 189,550
2016-11-14 $43.42 $43.96 $42.38 $43.63 $43.63 285,576
2016-11-11 $43.04 $43.41 $42.85 $43.00 $43.00 245,452
2016-11-10 $42.36 $43.60 $41.60 $42.83 $42.83 210,738
2016-11-09 $41.90 $42.29 $40.90 $41.95 $41.95 245,612
2016-11-08 $42.01 $42.70 $41.47 $42.45 $42.45 122,151
2016-11-07 $41.41 $42.30 $41.21 $42.01 $42.01 169,505
2016-11-04 $39.65 $41.06 $39.60 $40.53 $40.53 270,227
2016-11-03 $36.30 $39.50 $36.29 $38.97 $38.97 458,493
2016-11-02 $32.82 $34.51 $32.66 $33.93 $33.93 140,384
2016-11-01 $34.16 $34.98 $32.04 $32.70 $32.70 181,051
2016-10-31 $32.64 $34.53 $32.64 $34.27 $34.27 184,241
2016-10-28 $33.05 $33.34 $32.24 $32.48 $32.48 444,142
2016-10-27 $35.01 $35.01 $33.09 $33.10 $33.10 201,274
2016-10-26 $36.08 $36.45 $34.82 $35.12 $35.12 78,091
2016-10-25 $36.17 $36.20 $35.75 $36.05 $36.05 32,758
2016-10-24 $36.35 $36.86 $36.05 $36.10 $36.10 52,401
2016-10-21 $36.87 $37.00 $35.94 $36.06 $36.06 90,551
2016-10-20 $37.21 $37.63 $36.81 $37.12 $37.12 87,718
2016-10-19 $37.50 $37.78 $36.93 $37.32 $37.32 85,910
2016-10-18 $36.66 $37.51 $36.66 $37.39 $37.39 60,842
2016-10-17 $36.31 $36.56 $36.17 $36.39 $36.39 75,923
2016-10-14 $36.65 $36.77 $36.25 $36.32 $36.32 66,912
2016-10-13 $36.40 $36.70 $36.13 $36.40 $36.40 75,077
2016-10-12 $36.67 $37.02 $36.26 $36.53 $36.53 59,308
2016-10-11 $37.21 $37.33 $36.31 $36.54 $36.54 62,881
2016-10-10 $36.56 $37.61 $36.56 $37.27 $37.27 65,631
2016-10-07 $36.76 $37.06 $36.41 $36.74 $36.74 91,351
2016-10-06 $37.50 $37.65 $36.98 $37.16 $37.16 83,840
2016-10-05 $37.66 $37.86 $37.44 $37.56 $37.56 109,609
2016-10-04 $36.48 $37.48 $36.36 $37.46 $37.46 148,047
2016-10-03 $36.70 $36.82 $36.14 $36.61 $36.61 132,162
2016-09-30 $37.25 $37.25 $35.62 $36.88 $36.88 206,539
2016-09-29 $38.00 $38.20 $37.19 $37.29 $37.29 201,470
2016-09-28 $38.04 $38.25 $37.56 $38.10 $38.10 117,845
2016-09-27 $37.60 $37.91 $37.33 $37.88 $37.88 87,472
2016-09-26 $38.20 $38.20 $37.59 $37.70 $37.70 132,783
2016-09-23 $37.91 $38.51 $37.72 $38.43 $38.43 178,900
2016-09-22 $36.93 $37.93 $36.90 $37.84 $37.84 145,335
2016-09-21 $36.52 $36.87 $36.20 $36.83 $36.83 106,249
2016-09-20 $36.65 $36.73 $35.57 $36.34 $36.34 201,390
2016-09-19 $36.39 $37.11 $36.34 $36.59 $36.59 142,612
2016-09-16 $36.28 $36.80 $36.06 $36.43 $36.43 374,094
2016-09-15 $35.99 $36.54 $35.69 $36.21 $36.21 100,366
2016-09-14 $36.17 $36.17 $35.42 $35.93 $35.93 184,767
2016-09-13 $36.16 $36.17 $35.60 $36.00 $36.00 150,845
2016-09-12 $35.55 $36.28 $34.87 $36.23 $36.23 195,228
2016-09-09 $36.24 $36.36 $35.46 $35.77 $35.77 110,113
2016-09-08 $35.55 $36.43 $35.19 $36.41 $36.41 146,321
2016-09-07 $35.46 $36.19 $35.44 $35.58 $35.58 164,126
2016-09-06 $35.91 $36.08 $35.24 $35.46 $35.46 131,346
2016-09-02 $34.99 $35.93 $34.96 $35.93 $35.93 115,954
2016-09-01 $35.68 $35.71 $34.79 $34.90 $34.90 187,789
2016-08-31 $36.45 $36.45 $35.35 $35.56 $35.56 241,151
2016-08-30 $36.18 $36.74 $36.14 $36.40 $36.40 83,946
2016-08-29 $36.03 $36.54 $35.86 $36.28 $36.28 68,810
2016-08-26 $35.92 $36.21 $34.75 $35.86 $35.86 59,851
2016-08-25 $35.88 $36.36 $35.88 $35.99 $35.99 61,186
2016-08-24 $36.89 $36.89 $36.20 $36.28 $36.28 61,588
2016-08-23 $37.32 $37.37 $36.53 $36.78 $36.78 72,623
2016-08-22 $37.11 $37.18 $36.84 $37.09 $37.09 83,327
2016-08-19 $37.38 $37.38 $36.66 $37.01 $37.01 110,893
2016-08-18 $37.97 $38.15 $37.17 $37.38 $37.38 179,556
2016-08-17 $38.41 $38.57 $37.43 $37.70 $37.70 74,528
2016-08-16 $38.73 $39.16 $38.29 $38.30 $38.30 79,515
2016-08-15 $38.54 $39.04 $38.52 $38.86 $38.86 108,783
2016-08-12 $38.96 $39.38 $38.39 $38.67 $38.67 77,448
2016-08-11 $39.24 $39.24 $38.52 $38.89 $38.89 131,495
2016-08-10 $39.57 $39.94 $39.08 $39.19 $39.19 94,018
2016-08-09 $39.58 $41.48 $39.48 $39.64 $39.64 90,501
2016-08-08 $40.47 $40.47 $39.32 $39.39 $39.39 167,182
2016-08-05 $41.88 $43.66 $40.47 $40.51 $40.51 119,247
2016-08-04 $44.16 $44.16 $40.92 $41.90 $41.90 323,039
2016-08-03 $44.48 $44.95 $44.23 $44.66 $44.66 157,252
2016-08-02 $44.56 $45.42 $44.32 $44.48 $44.48 79,284
2016-08-01 $45.31 $45.57 $45.03 $45.32 $45.32 54,543
2016-07-29 $45.48 $45.68 $44.85 $45.26 $45.26 82,477
2016-07-28 $45.54 $46.06 $45.25 $45.57 $45.57 52,766
2016-07-27 $45.35 $45.78 $44.97 $45.53 $45.53 57,045
2016-07-26 $45.31 $45.68 $44.93 $45.56 $45.56 89,237
2016-07-25 $45.76 $45.76 $44.97 $45.24 $45.24 62,559
2016-07-22 $45.45 $45.97 $45.03 $45.64 $45.64 50,331
2016-07-21 $45.47 $45.65 $45.19 $45.37 $45.37 54,814
2016-07-20 $45.61 $45.82 $45.16 $45.43 $45.43 69,578
2016-07-19 $45.53 $46.03 $45.08 $45.54 $45.54 134,011
2016-07-18 $45.53 $46.02 $45.25 $45.43 $45.43 73,675
2016-07-15 $46.24 $46.41 $45.09 $45.34 $45.34 137,614
2016-07-14 $46.70 $46.70 $45.63 $45.96 $45.96 99,154
2016-07-13 $46.39 $46.73 $46.00 $46.51 $46.51 103,424
2016-07-12 $46.02 $46.57 $45.68 $46.06 $46.06 86,384
2016-07-11 $45.50 $45.96 $45.31 $45.89 $45.89 135,965
2016-07-08 $44.67 $45.56 $44.47 $45.53 $45.53 133,193
2016-07-07 $43.91 $44.52 $43.71 $44.38 $44.38 118,061
2016-07-06 $42.24 $44.04 $42.24 $43.82 $43.82 80,611
2016-07-05 $42.80 $43.18 $41.92 $42.54 $42.54 87,040
2016-07-01 $43.09 $43.38 $42.39 $42.90 $42.90 99,658
2016-06-30 $42.12 $43.29 $41.39 $43.28 $43.28 152,768
2016-06-29 $41.88 $42.46 $41.62 $41.83 $41.83 88,743
2016-06-28 $41.75 $42.66 $41.33 $41.53 $41.53 101,966
2016-06-27 $41.74 $41.92 $41.02 $41.55 $41.55 87,444
2016-06-24 $41.08 $43.33 $40.53 $42.06 $42.06 343,185
2016-06-23 $42.61 $44.32 $40.51 $42.90 $42.90 69,116
2016-06-22 $42.39 $43.20 $42.07 $42.14 $42.14 60,208
2016-06-21 $42.10 $42.55 $41.15 $42.26 $42.26 79,036
2016-06-20 $42.06 $42.73 $41.44 $41.84 $41.84 137,015
2016-06-17 $42.01 $42.36 $40.82 $41.43 $41.43 138,894
2016-06-16 $41.55 $41.96 $41.29 $41.87 $41.87 51,833
2016-06-15 $42.44 $42.70 $41.81 $41.84 $41.84 63,029
2016-06-14 $41.73 $42.96 $41.45 $42.21 $42.21 76,233
2016-06-13 $42.46 $43.01 $41.75 $41.90 $41.90 68,199
2016-06-10 $43.11 $43.77 $42.50 $42.75 $42.75 103,160
2016-06-09 $43.62 $44.73 $43.25 $43.53 $43.53 162,656
2016-06-08 $43.35 $43.67 $43.24 $43.49 $43.49 172,575
2016-06-07 $43.47 $43.58 $43.22 $43.37 $43.37 127,056
2016-06-06 $42.57 $43.41 $42.35 $43.14 $43.14 124,360
2016-06-03 $43.04 $43.04 $42.37 $42.69 $42.69 68,121
2016-06-02 $42.85 $43.18 $42.34 $43.09 $43.09 112,810
2016-06-01 $41.79 $42.98 $40.98 $42.71 $42.71 90,984
2016-05-31 $41.08 $42.07 $40.90 $42.00 $42.00 132,778
2016-05-27 $41.05 $41.53 $40.72 $41.02 $41.02 117,079
2016-05-26 $41.57 $41.57 $40.82 $41.00 $41.00 110,636
2016-05-25 $42.17 $43.13 $41.02 $41.59 $41.59 113,459
2016-05-24 $41.32 $42.98 $40.66 $42.03 $42.03 194,827
2016-05-23 $42.03 $42.13 $40.96 $41.03 $41.03 75,627
2016-05-20 $41.89 $42.38 $40.05 $41.97 $41.97 63,551
2016-05-19 $42.19 $43.02 $40.86 $41.62 $41.62 100,291
2016-05-18 $40.90 $42.36 $39.70 $42.29 $42.29 87,655
2016-05-17 $41.70 $42.63 $40.73 $40.98 $40.98 145,026
2016-05-16 $40.77 $41.80 $39.60 $41.60 $41.60 125,456
2016-05-13 $40.90 $41.83 $39.91 $40.87 $40.87 95,027
2016-05-12 $42.79 $42.85 $40.54 $40.87 $40.87 106,758
2016-05-11 $43.22 $43.83 $42.25 $42.60 $42.60 77,511
2016-05-10 $43.73 $43.73 $42.10 $43.23 $43.23 97,264
2016-05-09 $42.41 $43.77 $42.41 $43.67 $43.67 134,011
2016-05-06 $40.87 $43.08 $40.35 $42.35 $42.35 187,331
2016-05-05 $41.82 $42.85 $39.53 $40.85 $40.85 185,087
2016-05-04 $40.36 $40.77 $39.52 $40.29 $40.29 120,427
2016-05-03 $40.49 $41.14 $39.99 $40.66 $40.66 94,302
2016-05-02 $40.61 $40.94 $39.78 $40.77 $40.77 117,767
2016-04-29 $40.71 $42.61 $40.11 $40.34 $40.34 84,120
2016-04-28 $41.33 $42.43 $40.77 $41.00 $41.00 100,201
2016-04-27 $40.78 $41.83 $40.32 $41.68 $41.68 119,890
2016-04-26 $39.89 $41.75 $39.66 $40.83 $40.83 96,404
2016-04-25 $39.85 $40.17 $39.44 $40.06 $40.06 106,766
2016-04-22 $39.72 $39.91 $39.34 $39.83 $39.83 89,419
2016-04-21 $39.96 $40.12 $39.24 $39.64 $39.64 116,607
2016-04-20 $38.95 $40.16 $38.34 $40.10 $40.10 106,652
2016-04-19 $39.03 $39.40 $38.84 $38.95 $38.95 92,552
2016-04-18 $38.55 $38.89 $37.93 $38.78 $38.78 75,961
2016-04-15 $38.10 $38.69 $37.62 $38.57 $38.57 106,013
2016-04-14 $36.75 $38.38 $36.68 $38.32 $38.32 114,542
2016-04-13 $36.13 $36.88 $35.77 $36.78 $36.78 98,675
2016-04-12 $35.29 $36.38 $35.11 $35.93 $35.93 73,010
2016-04-11 $35.74 $36.26 $35.12 $35.29 $35.29 117,788
2016-04-08 $35.88 $36.28 $35.35 $35.99 $35.99 84,620
2016-04-07 $34.94 $36.42 $34.88 $35.67 $35.67 191,456
2016-04-06 $35.52 $36.24 $34.94 $35.05 $35.05 117,625
2016-04-05 $35.75 $36.17 $35.38 $35.56 $35.56 135,662
2016-04-04 $36.07 $36.75 $35.66 $36.07 $36.07 121,776
2016-04-01 $35.27 $36.04 $34.95 $35.96 $35.96 93,375
2016-03-31 $35.33 $35.74 $35.04 $35.56 $35.56 160,116
2016-03-30 $35.59 $35.66 $34.89 $35.41 $35.41 99,340
2016-03-29 $34.59 $35.66 $33.65 $35.46 $35.46 118,638
2016-03-28 $34.19 $35.02 $33.96 $34.79 $34.79 112,482
2016-03-24 $34.30 $34.42 $33.74 $34.19 $34.19 65,579
2016-03-23 $34.16 $34.64 $33.36 $34.41 $34.41 116,863
2016-03-22 $33.97 $34.24 $33.64 $33.89 $33.89 136,449
2016-03-21 $34.47 $34.73 $33.89 $34.30 $34.30 113,074
2016-03-18 $34.60 $34.78 $33.78 $34.45 $34.45 337,748
2016-03-17 $34.70 $34.73 $33.72 $34.30 $34.30 264,504
2016-03-16 $35.18 $35.25 $34.66 $34.91 $34.91 138,564
2016-03-15 $35.44 $35.65 $35.00 $35.21 $35.21 109,074
2016-03-14 $35.90 $36.59 $35.31 $35.71 $35.71 123,356
2016-03-11 $35.85 $36.41 $35.04 $36.09 $36.09 144,787
2016-03-10 $36.95 $36.95 $35.24 $35.39 $35.39 191,658
2016-03-09 $35.68 $37.26 $34.90 $36.93 $36.93 119,438
2016-03-08 $36.24 $36.57 $35.01 $35.33 $35.33 169,997
2016-03-07 $35.63 $36.60 $34.96 $36.51 $36.51 169,594
2016-03-04 $36.69 $37.16 $35.44 $35.69 $35.69 155,970
2016-03-03 $34.96 $38.54 $33.84 $36.92 $36.92 290,640
2016-03-02 $37.46 $37.48 $34.80 $35.25 $35.25 273,607
2016-03-01 $35.75 $38.58 $35.24 $37.43 $37.43 242,416
2016-02-29 $36.44 $36.93 $35.30 $35.63 $35.63 184,330
2016-02-26 $36.62 $37.68 $36.49 $36.84 $36.84 78,235
2016-02-25 $36.44 $36.81 $35.74 $36.60 $36.60 88,601
2016-02-24 $35.41 $36.56 $35.10 $36.38 $36.38 61,071
2016-02-23 $35.65 $36.30 $35.47 $35.74 $35.74 107,936
2016-02-22 $35.18 $36.66 $35.18 $35.85 $35.85 91,961
2016-02-19 $34.51 $35.29 $34.30 $35.00 $35.00 87,548
2016-02-18 $35.58 $35.70 $34.46 $34.54 $34.54 85,577
2016-02-17 $35.28 $36.67 $34.82 $35.61 $35.61 116,767
2016-02-16 $34.63 $35.55 $34.20 $35.14 $35.14 112,439
2016-02-12 $34.27 $34.72 $33.51 $34.51 $34.51 82,590
2016-02-11 $34.11 $34.19 $33.36 $33.77 $33.77 49,529
2016-02-10 $34.08 $36.51 $33.84 $34.69 $34.69 65,761
2016-02-09 $33.27 $34.62 $32.82 $33.99 $33.99 61,968
2016-02-08 $33.59 $34.02 $32.77 $33.55 $33.55 117,577
2016-02-05 $36.00 $39.35 $34.14 $34.27 $34.27 101,771
2016-02-04 $35.71 $35.79 $34.73 $35.49 $35.49 82,901
2016-02-03 $36.56 $36.62 $34.05 $35.63 $35.63 109,362
2016-02-02 $37.27 $37.54 $35.67 $36.53 $36.53 193,565
2016-02-01 $37.80 $38.48 $37.15 $37.52 $37.52 90,562
2016-01-29 $36.71 $38.16 $36.15 $37.92 $37.92 97,167
2016-01-28 $37.77 $38.17 $36.53 $36.68 $36.68 101,614
2016-01-27 $38.49 $38.50 $37.31 $37.43 $37.43 148,785
2016-01-26 $38.40 $38.85 $37.95 $38.48 $38.48 98,368
2016-01-25 $38.33 $38.78 $37.92 $38.31 $38.31 85,731
2016-01-22 $38.67 $38.67 $37.74 $38.46 $38.46 83,304
2016-01-21 $40.14 $40.14 $37.66 $38.29 $38.29 234,735
2016-01-20 $38.54 $40.33 $37.77 $39.84 $39.84 119,898
2016-01-19 $40.06 $40.51 $38.42 $38.99 $38.99 122,292
2016-01-15 $38.58 $40.06 $38.30 $39.79 $39.79 190,526
2016-01-14 $38.85 $39.65 $38.04 $39.44 $39.44 129,649
2016-01-13 $40.71 $40.77 $38.26 $38.71 $38.71 102,430
2016-01-12 $40.94 $44.77 $40.13 $40.70 $40.70 165,800
2016-01-11 $42.41 $42.75 $40.57 $40.78 $40.78 156,846
2016-01-08 $43.57 $44.13 $41.88 $42.24 $42.24 207,528
2016-01-07 $43.27 $43.82 $42.92 $43.50 $43.50 112,745
2016-01-06 $41.85 $44.34 $41.06 $44.10 $44.10 246,862
2016-01-05 $43.11 $43.63 $42.24 $42.56 $42.56 215,631
2016-01-04 $44.74 $45.08 $42.91 $42.97 $42.97 183,560
2015-12-31 $46.18 $47.02 $45.29 $45.29 $45.29 94,710
2015-12-30 $46.80 $47.89 $45.80 $46.30 $46.30 79,605
2015-12-29 $45.46 $46.86 $45.46 $46.76 $46.76 62,508
2015-12-28 $45.56 $45.89 $44.60 $45.29 $45.29 82,368
2015-12-24 $46.70 $47.03 $45.14 $45.57 $45.57 40,693
2015-12-23 $46.65 $47.47 $46.16 $46.81 $46.81 69,671
2015-12-22 $46.72 $46.85 $46.12 $46.45 $46.45 118,659
2015-12-21 $45.84 $46.64 $45.18 $46.60 $46.60 141,991
2015-12-18 $46.23 $46.69 $44.98 $45.74 $45.74 528,069
2015-12-17 $46.30 $47.04 $45.78 $46.52 $46.52 136,317
2015-12-16 $45.26 $45.93 $44.86 $45.83 $45.83 82,071
2015-12-15 $45.30 $46.09 $44.70 $45.12 $45.12 90,220
2015-12-14 $45.14 $45.37 $44.02 $45.02 $45.02 170,007
2015-12-11 $44.91 $45.52 $44.55 $45.30 $45.30 133,952
2015-12-10 $45.43 $46.73 $44.92 $45.58 $45.58 151,414
2015-12-09 $45.67 $46.37 $45.36 $45.50 $45.50 345,832
2015-12-08 $45.58 $46.52 $45.34 $46.12 $46.12 129,003
2015-12-07 $47.02 $47.20 $45.68 $46.03 $46.03 140,655
2015-12-04 $45.23 $47.46 $45.23 $47.01 $47.01 123,739
2015-12-03 $46.35 $46.71 $44.68 $45.27 $45.27 90,622
2015-12-02 $45.99 $46.55 $45.51 $46.04 $46.04 151,101
2015-12-01 $46.57 $46.59 $45.81 $46.07 $46.07 227,319
2015-11-30 $47.54 $47.70 $46.18 $46.55 $46.55 114,316
2015-11-27 $47.38 $48.10 $47.11 $47.29 $47.29 54,914
2015-11-25 $46.35 $47.60 $46.29 $47.04 $47.04 76,266
2015-11-24 $45.57 $46.65 $45.48 $46.57 $46.57 75,618
2015-11-23 $45.55 $46.54 $45.19 $45.96 $45.96 64,174
2015-11-20 $43.99 $46.10 $43.95 $45.75 $45.75 71,436
2015-11-19 $45.34 $45.34 $43.44 $43.70 $43.70 86,432
2015-11-18 $45.39 $45.89 $44.24 $45.43 $45.43 118,272
2015-11-17 $45.47 $46.18 $44.82 $45.24 $45.24 99,218
2015-11-16 $46.32 $46.54 $45.11 $45.45 $45.45 115,067
2015-11-13 $44.74 $46.58 $44.24 $46.17 $46.17 126,418
2015-11-12 $45.71 $45.71 $44.60 $45.07 $45.07 90,400
2015-11-11 $47.50 $47.50 $46.03 $46.09 $46.09 107,575
2015-11-10 $47.92 $47.99 $47.08 $47.49 $47.49 170,501
2015-11-09 $49.30 $49.34 $47.05 $48.00 $48.00 169,701
2015-11-06 $47.21 $49.26 $46.96 $49.16 $49.16 129,145
2015-11-05 $46.66 $48.94 $44.09 $47.59 $47.59 289,098
2015-11-04 $46.27 $46.73 $44.90 $46.18 $46.18 130,250
2015-11-03 $45.83 $46.92 $45.34 $46.33 $46.33 90,442
2015-11-02 $45.11 $46.14 $44.75 $45.67 $45.67 126,453
2015-10-30 $44.57 $45.59 $44.42 $45.07 $45.07 78,096
2015-10-29 $44.61 $45.16 $44.23 $44.61 $44.61 112,551
2015-10-28 $44.11 $44.75 $43.53 $44.57 $44.57 172,592
2015-10-27 $43.85 $44.50 $43.67 $44.10 $44.10 185,094
2015-10-26 $44.59 $44.72 $43.62 $43.86 $43.86 180,785
2015-10-23 $45.00 $45.20 $44.40 $44.70 $44.70 341,533
2015-10-22 $47.41 $47.41 $43.83 $44.80 $44.80 320,456
2015-10-21 $47.68 $48.01 $45.79 $47.25 $47.25 160,227
2015-10-20 $47.70 $47.89 $46.65 $47.39 $47.39 114,085
2015-10-19 $46.69 $48.08 $46.35 $47.53 $47.53 126,219
2015-10-16 $46.71 $47.56 $46.28 $46.73 $46.73 70,392
2015-10-15 $45.15 $46.59 $44.61 $46.52 $46.52 127,458
2015-10-14 $45.28 $45.69 $44.67 $45.14 $45.14 114,261
2015-10-13 $44.84 $46.06 $44.82 $45.32 $45.32 127,074
2015-10-12 $43.36 $44.99 $43.36 $44.85 $44.85 76,991
2015-10-09 $43.21 $44.71 $42.86 $43.52 $43.52 147,535
2015-10-08 $43.35 $43.60 $42.82 $43.25 $43.25 68,525
2015-10-07 $43.37 $43.69 $42.81 $43.48 $43.48 132,894
2015-10-06 $43.41 $43.97 $42.83 $43.44 $43.44 140,549
2015-10-05 $43.93 $44.44 $42.66 $43.58 $43.58 132,037
2015-10-02 $42.69 $43.98 $42.14 $43.76 $43.76 117,602
2015-10-01 $44.65 $44.65 $42.73 $42.97 $42.97 168,657
2015-09-30 $44.37 $45.11 $43.64 $44.77 $44.77 172,062
2015-09-29 $45.01 $45.39 $43.78 $44.21 $44.21 100,703
2015-09-28 $47.42 $47.82 $44.02 $45.01 $45.01 198,666
2015-09-25 $50.16 $50.68 $47.33 $47.70 $47.70 169,468
2015-09-24 $49.48 $50.09 $49.27 $49.87 $49.87 151,655
2015-09-23 $48.28 $50.11 $48.16 $49.59 $49.59 159,304
2015-09-22 $47.24 $48.48 $46.79 $48.44 $48.44 137,263
2015-09-21 $47.98 $48.78 $47.12 $47.50 $47.50 128,099
2015-09-18 $48.49 $49.69 $47.60 $47.83 $47.83 436,521
2015-09-17 $47.79 $50.00 $47.34 $49.16 $49.16 160,033
2015-09-16 $48.17 $48.39 $47.33 $47.64 $47.64 123,098
2015-09-15 $47.62 $48.85 $47.26 $48.00 $48.00 373,686
2015-09-14 $45.80 $48.79 $44.50 $47.64 $47.64 315,914
2015-09-11 $45.84 $47.73 $45.50 $45.75 $45.75 360,764
2015-09-10 $47.04 $47.39 $45.97 $46.04 $46.04 127,753
2015-09-09 $47.02 $47.92 $46.83 $47.05 $47.05 205,043
2015-09-08 $47.00 $48.14 $46.58 $46.72 $46.72 216,033
2015-09-04 $46.04 $47.08 $46.04 $46.66 $46.66 89,206
2015-09-03 $47.33 $47.61 $46.41 $46.45 $46.45 155,135
2015-09-02 $44.70 $47.02 $44.68 $46.85 $46.85 139,200
2015-09-01 $43.32 $44.42 $42.95 $44.25 $44.25 281,532
2015-08-31 $43.40 $44.90 $43.25 $43.30 $43.30 206,944
2015-08-28 $43.39 $43.77 $42.71 $43.46 $43.46 111,796
2015-08-27 $43.62 $44.06 $42.57 $43.68 $43.68 118,692
2015-08-26 $44.03 $44.68 $42.47 $43.44 $43.44 103,874

LHC Group Inc (LHCG) News Headlines

Recent LHC Group Inc (LHCG) News
Similar Companies to LHC Group Inc (LHCG) in the Medical Care Facilities Industry
Stock Name Stock Ticker Industry Sector Employees
HCA Healthcare Inc HCA Medical Care Facilities Healthcare 269,000
Fresenius Medical Care AG & Co. KGaA FMS Medical Care Facilities Healthcare 150,000
Brookdale Senior Living Inc BKD Medical Care Facilities Healthcare 87,000
DaVita Inc DVA Medical Care Facilities Healthcare 72,000
Select Medical Holdings Corporation SEM Medical Care Facilities Healthcare 45,000
Healthcare Services Group Inc HCSG Medical Care Facilities Healthcare 44,200
Encompass Health Corp EHC Medical Care Facilities Healthcare 44,000
Universal Health Services Inc - Class B UHS Medical Care Facilities Healthcare 41,000
Aveanna Healthcare Holdings Inc AVAH Medical Care Facilities Healthcare 35,000
Five Star Senior Living Inc FVE Medical Care Facilities Healthcare 26,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.