Lakeland Financial Corp (LKFN) Exchange: NASDAQ

Data as of Aug. 19, 2025

$62.24 ($-0.63) -1.00%

Lakeland Financial Corp - Daily Information
Click for more stock information on Lakeland Financial Corp.
Daily Information Data
Date Aug. 19, 2025
Open $62.96
Previous Close $62.24
High $63.37
Low $61.59
Adjusted Open $62.96
Previous Adjusted Close $62.24
Adjusted High $63.37
Adjusted Low $61.59

About Lakeland Financial Corp (LKFN)

Lakeland Financial Corp (LKFN) is a bank holding company headquartered in Warsaw, Indiana. Established in 1982, Lakeland has grown to become a highly-respected financial services provider in the Midwest leading the way in banking, trust and investments. It serves customers through 87 branch locations in Northern and Central Indiana and 1 branch location in Southern Michigan. Lakeland currently has over 800 banking professionals, which includes back office personnel, loan officers and trust officers. As of 2019, Lakeland Financial Corporation had $5.5 billion in total assets and employed some 895 people. Publicly-traded on the Nasdaq, the bank has seen tremendous growth since its inception. In just the past 10 years, total deposits increased from $2.5 billion to over $4.2 billion, total assets grew from $3.4 billion to $5.5 billion, and its loan portfolio expanded from $1.7 billion to more than $4.7 billion. During this time, the bank's operating efficiency has also improved drastically due to increased automation and process efficiencies. Lakeland Financial's profits have increased from $38 million in the third quarter of 2018 to $61.1 million in the same period of 2020. Building on its success in its current markets, Lakeland Financial Corp (LKFN) has identified several key growth initiatives to expand its financial services portfolio and increase product value for customers. In addition to expanding its loan services and developing new product offerings, Lakeland Financial is actively looking for opportunities to acquire other financial institutions. As a regional financial services provider, the bank is committed to supporting the communities it serves and providing services in line with its core values of integrity, customer service, and excellence in all areas of banking.

Historical Stock Data for Lakeland Financial Corp (LKFN)

Date Open High Low Close Adj.Close Volume
2025-08-15 $62.96 $63.37 $61.59 $62.24 $62.24 179,965
2025-08-14 $62.63 $62.90 $62.14 $62.87 $62.87 106,809
2025-08-13 $62.90 $63.43 $62.47 $63.40 $63.40 114,184
2025-08-12 $60.86 $62.47 $60.53 $62.37 $62.37 120,393
2025-08-11 $61.04 $61.25 $59.74 $60.32 $60.32 112,031
2025-08-08 $60.79 $60.94 $60.05 $60.77 $60.77 79,209
2025-08-07 $61.76 $62.17 $60.07 $60.25 $60.25 91,671
2025-08-06 $61.96 $61.96 $60.91 $61.07 $61.07 87,502
2025-08-05 $62.14 $62.21 $61.07 $62.00 $62.00 160,844
2025-08-04 $61.58 $62.23 $60.83 $61.84 $61.84 132,323
2025-08-01 $62.60 $63.05 $61.38 $61.60 $61.60 181,574
2025-07-31 $64.80 $65.30 $63.21 $63.37 $63.37 196,430
2025-07-30 $66.42 $67.39 $65.04 $65.40 $65.40 216,900
2025-07-29 $68.11 $68.47 $65.71 $66.19 $66.19 204,436
2025-07-28 $66.61 $68.79 $66.44 $67.82 $67.82 287,394
2025-07-25 $65.54 $66.31 $63.54 $66.02 $66.02 309,558
2025-07-24 $64.60 $64.77 $64.00 $64.26 $63.78 185,103
2025-07-23 $65.37 $65.46 $64.23 $64.92 $64.43 126,321
2025-07-22 $65.39 $66.15 $64.72 $64.97 $64.97 186,943
2025-07-21 $65.68 $66.21 $65.20 $65.25 $65.25 116,281
2025-07-18 $65.95 $65.95 $64.81 $65.19 $65.19 536,881
2025-07-17 $64.60 $65.66 $64.60 $65.39 $65.39 268,260
2025-07-16 $64.71 $65.20 $63.35 $64.60 $64.60 281,370
2025-07-15 $66.35 $66.35 $64.75 $64.75 $64.75 238,647
2025-07-14 $64.90 $66.48 $64.34 $66.47 $66.47 89,347
2025-07-11 $65.21 $65.54 $64.85 $65.04 $65.04 135,381
2025-07-10 $64.57 $66.05 $64.32 $65.70 $65.70 124,035
2025-07-09 $65.23 $65.32 $64.13 $64.77 $64.77 177,224
2025-07-08 $64.58 $65.66 $64.29 $64.92 $64.92 283,516
2025-07-07 $65.25 $65.70 $62.56 $64.51 $64.51 161,209
2025-07-03 $65.04 $65.72 $62.70 $65.25 $65.25 92,663
2025-07-02 $63.73 $64.69 $62.27 $64.54 $64.54 179,753
2025-07-01 $61.23 $64.45 $59.08 $63.65 $63.65 180,626
2025-06-30 $61.40 $62.04 $60.70 $61.45 $61.45 199,504
2025-06-27 $61.48 $62.05 $60.20 $61.39 $61.39 684,314
2025-06-26 $60.28 $61.89 $60.28 $61.40 $61.40 142,974
2025-06-25 $60.31 $60.62 $59.57 $60.07 $60.07 143,915
2025-06-24 $60.43 $61.43 $59.91 $60.31 $60.31 95,623
2025-06-23 $57.91 $59.93 $57.76 $59.91 $59.91 115,204
2025-06-20 $59.01 $59.05 $58.02 $58.26 $58.26 315,354
2025-06-18 $58.25 $58.96 $57.75 $58.42 $58.42 85,880
2025-06-17 $58.07 $58.96 $57.14 $58.35 $58.35 78,297
2025-06-16 $59.65 $60.35 $58.27 $58.66 $58.66 120,639
2025-06-13 $59.70 $59.70 $58.31 $58.92 $58.92 103,738
2025-06-12 $60.45 $60.78 $59.64 $60.58 $60.58 95,043
2025-06-11 $62.03 $62.39 $60.65 $60.85 $60.85 86,363
2025-06-10 $61.07 $61.97 $60.76 $61.84 $61.84 98,534
2025-06-09 $60.88 $61.36 $60.31 $60.98 $60.98 100,106
2025-06-06 $60.08 $60.41 $59.53 $60.41 $60.41 98,536
2025-06-05 $59.21 $59.30 $58.38 $59.20 $59.20 100,005
2025-06-04 $60.03 $60.30 $58.72 $59.30 $59.30 108,617
2025-06-03 $58.87 $60.53 $58.49 $60.26 $60.26 129,797
2025-06-02 $59.83 $59.83 $58.68 $59.04 $59.04 124,039
2025-05-30 $59.79 $60.28 $59.04 $59.87 $59.87 147,227
2025-05-29 $60.09 $60.55 $59.47 $59.99 $59.99 94,399
2025-05-28 $60.37 $60.70 $59.75 $60.05 $60.05 142,555
2025-05-27 $59.33 $60.56 $59.01 $60.46 $60.46 130,591
2025-05-23 $58.41 $59.18 $54.82 $58.64 $58.64 85,955
2025-05-22 $59.29 $60.11 $59.12 $59.42 $59.42 125,681
2025-05-21 $60.72 $61.20 $59.55 $59.68 $59.68 99,160
2025-05-20 $61.37 $61.64 $60.96 $61.32 $61.32 90,147
2025-05-19 $60.73 $61.30 $59.70 $61.27 $61.27 94,245
2025-05-16 $61.64 $61.64 $60.90 $61.10 $61.10 112,522
2025-05-15 $61.05 $61.71 $60.35 $61.68 $61.68 82,480
2025-05-14 $61.16 $61.40 $60.88 $60.90 $60.90 102,788
2025-05-13 $61.90 $61.90 $61.07 $61.47 $61.47 124,595
2025-05-12 $61.35 $62.34 $60.01 $61.49 $61.49 136,228
2025-05-09 $59.99 $60.33 $59.02 $59.52 $59.52 101,038
2025-05-08 $59.74 $60.35 $59.03 $59.93 $59.93 135,240
2025-05-07 $59.76 $60.07 $58.75 $59.29 $59.29 158,957
2025-05-06 $59.30 $60.14 $58.96 $59.51 $59.51 217,598
2025-05-05 $58.09 $59.64 $58.04 $59.22 $59.22 242,767
2025-05-02 $57.02 $58.42 $55.95 $58.26 $58.26 176,836
2025-05-01 $56.15 $56.78 $54.99 $56.25 $56.25 135,004
2025-04-30 $54.26 $56.10 $54.21 $55.67 $55.67 200,904
2025-04-29 $54.69 $56.12 $54.55 $56.05 $56.05 248,891
2025-04-28 $53.67 $54.99 $53.43 $54.84 $54.84 324,540
2025-04-25 $51.66 $53.91 $50.00 $53.50 $53.50 465,717
2025-04-24 $54.30 $55.49 $52.71 $54.59 $54.08 247,773
2025-04-23 $54.53 $56.96 $54.10 $54.49 $53.99 186,789
2025-04-22 $52.54 $53.92 $52.22 $53.76 $53.26 185,909
2025-04-21 $52.53 $52.95 $51.70 $52.12 $51.64 187,441
2025-04-17 $53.53 $54.71 $52.72 $53.02 $52.53 784,919
2025-04-16 $52.36 $53.88 $52.09 $53.62 $53.12 322,213
2025-04-15 $51.37 $52.67 $50.95 $52.09 $51.61 242,113
2025-04-14 $52.49 $52.49 $50.74 $51.45 $50.97 205,307
2025-04-11 $51.90 $52.20 $50.94 $51.69 $51.21 160,477
2025-04-10 $54.50 $54.50 $51.27 $52.42 $51.93 232,118
2025-04-09 $52.08 $56.73 $51.67 $55.61 $55.10 322,344
2025-04-08 $54.73 $54.96 $52.23 $52.99 $52.50 293,632
2025-04-07 $52.34 $55.46 $51.41 $53.16 $52.67 271,672
2025-04-04 $53.25 $54.16 $51.91 $53.79 $53.29 316,663
2025-04-03 $56.93 $57.68 $55.66 $55.71 $55.19 234,328
2025-04-02 $58.50 $59.67 $58.50 $59.53 $58.98 212,957
2025-04-01 $59.10 $59.31 $58.25 $59.15 $58.60 213,840
2025-03-31 $59.10 $60.17 $58.24 $59.44 $59.44 208,576
2025-03-28 $60.50 $61.40 $59.99 $60.26 $60.26 254,615
2025-03-27 $61.09 $61.14 $60.33 $60.70 $60.70 158,349
2025-03-26 $60.89 $61.90 $60.77 $60.98 $60.98 144,874
2025-03-25 $61.47 $62.15 $61.08 $61.24 $61.24 161,782
2025-03-24 $61.17 $61.69 $60.79 $61.37 $61.37 395,250
2025-03-21 $60.35 $61.02 $59.81 $60.19 $60.19 554,603
2025-03-20 $61.44 $62.11 $60.75 $60.80 $60.80 163,786
2025-03-19 $62.19 $62.52 $61.17 $61.95 $61.95 145,439
2025-03-18 $61.92 $62.27 $61.25 $62.09 $62.09 134,932
2025-03-17 $62.33 $62.87 $61.67 $62.20 $62.20 133,318
2025-03-14 $61.57 $62.48 $61.25 $62.33 $62.33 121,787
2025-03-13 $61.56 $62.27 $60.86 $61.22 $61.22 135,078
2025-03-12 $61.39 $62.38 $61.03 $61.38 $61.38 167,009
2025-03-11 $61.36 $61.78 $60.42 $61.11 $61.11 151,760
2025-03-10 $61.63 $62.30 $60.68 $60.85 $60.85 147,369
2025-03-07 $62.59 $62.98 $61.66 $62.35 $62.35 124,581
2025-03-06 $62.79 $63.76 $61.62 $62.91 $62.91 156,543
2025-03-05 $64.11 $64.52 $62.50 $63.14 $63.14 138,293
2025-03-04 $66.00 $66.00 $63.86 $64.02 $64.02 157,229
2025-03-03 $66.11 $66.96 $65.08 $66.42 $66.42 149,113
2025-02-28 $65.80 $66.82 $65.50 $66.41 $66.41 148,808
2025-02-27 $64.91 $66.37 $64.91 $65.80 $65.80 84,722
2025-02-26 $66.04 $66.31 $64.85 $65.16 $65.16 139,546
2025-02-25 $65.91 $67.18 $65.21 $66.27 $66.27 90,912
2025-02-24 $65.98 $66.52 $65.33 $65.61 $65.61 82,672
2025-02-21 $67.22 $67.48 $65.59 $65.59 $65.59 104,289
2025-02-20 $66.82 $67.02 $65.01 $66.54 $66.54 95,634
2025-02-19 $66.92 $67.46 $66.06 $66.94 $66.94 131,024
2025-02-18 $67.26 $68.22 $66.17 $67.57 $67.57 83,384
2025-02-14 $68.40 $68.98 $67.08 $67.38 $67.38 63,072
2025-02-13 $67.85 $68.05 $67.00 $67.97 $67.97 71,255
2025-02-12 $68.16 $68.33 $67.42 $67.42 $67.42 102,041
2025-02-11 $67.69 $69.41 $67.69 $69.34 $69.34 117,357
2025-02-10 $68.95 $70.80 $67.79 $68.03 $68.03 90,903
2025-02-07 $68.92 $68.92 $67.31 $68.19 $68.19 101,292
2025-02-06 $67.67 $68.99 $67.54 $68.87 $68.87 87,101
2025-02-05 $67.22 $68.14 $66.72 $68.14 $68.14 104,688
2025-02-04 $66.10 $67.18 $66.10 $66.94 $66.94 137,429
2025-02-03 $66.50 $67.38 $65.76 $66.18 $66.18 149,179
2025-01-31 $67.98 $69.08 $67.58 $68.04 $68.04 122,239
2025-01-30 $69.33 $70.21 $67.37 $68.17 $68.17 94,487
2025-01-29 $68.80 $69.99 $67.71 $68.50 $68.50 125,755
2025-01-28 $69.64 $70.59 $69.01 $69.32 $69.32 185,833
2025-01-27 $70.11 $71.77 $69.10 $69.54 $69.54 172,784
2025-01-24 $66.32 $69.23 $65.31 $69.22 $69.22 185,141
2025-01-23 $67.00 $67.74 $66.77 $67.33 $66.85 101,474
2025-01-22 $67.65 $68.15 $67.43 $67.44 $66.96 168,361
2025-01-21 $69.06 $69.90 $68.10 $68.13 $67.64 135,842
2025-01-17 $68.79 $69.49 $67.51 $68.39 $68.39 494,549
2025-01-16 $68.37 $68.79 $67.51 $68.15 $68.15 139,248
2025-01-15 $70.14 $71.09 $67.76 $68.59 $68.59 163,344
2025-01-14 $67.26 $68.93 $67.20 $68.93 $68.93 92,350
2025-01-13 $65.34 $66.71 $65.34 $66.60 $66.60 299,566
2025-01-10 $66.78 $66.87 $65.01 $66.04 $66.04 114,566
2025-01-08 $67.83 $68.76 $67.19 $68.08 $68.08 90,433
2025-01-07 $68.51 $69.00 $67.17 $68.22 $68.22 107,649
2025-01-06 $68.10 $69.47 $67.90 $68.54 $68.54 113,228
2025-01-03 $67.56 $68.53 $66.55 $68.20 $68.20 66,403
2025-01-02 $69.25 $69.69 $67.12 $67.29 $67.29 103,654
2024-12-31 $69.20 $69.61 $68.20 $68.76 $68.76 59,582
2024-12-30 $68.23 $69.30 $67.69 $68.93 $68.93 57,162
2024-12-27 $69.59 $70.14 $67.72 $68.75 $68.75 93,974
2024-12-26 $68.70 $70.25 $68.11 $69.85 $69.85 69,012
2024-12-24 $68.98 $69.40 $68.17 $69.25 $69.25 37,566
2024-12-23 $68.94 $68.96 $68.20 $68.90 $68.90 66,448
2024-12-20 $67.56 $69.92 $67.56 $68.88 $68.88 290,152
2024-12-19 $69.54 $71.04 $68.20 $68.26 $68.26 97,713
2024-12-18 $72.71 $73.14 $67.83 $68.61 $68.61 144,935
2024-12-17 $73.12 $73.52 $72.17 $72.50 $72.50 406,751
2024-12-16 $72.81 $73.85 $72.35 $73.72 $73.72 130,723
2024-12-13 $73.28 $75.19 $72.28 $72.76 $72.76 110,619
2024-12-12 $73.74 $74.35 $72.54 $73.02 $73.02 130,020
2024-12-11 $74.43 $75.13 $73.38 $74.02 $74.02 90,856
2024-12-10 $73.33 $74.67 $72.19 $73.63 $73.63 88,570
2024-12-09 $74.38 $74.38 $72.90 $73.02 $73.02 76,629
2024-12-06 $74.85 $75.35 $73.41 $73.83 $73.83 76,602
2024-12-05 $75.21 $75.64 $73.97 $73.97 $73.97 71,203
2024-12-04 $73.30 $75.12 $73.00 $74.99 $74.99 104,739
2024-12-03 $73.83 $74.58 $73.19 $73.42 $73.42 122,143
2024-12-02 $73.79 $74.44 $72.95 $73.78 $73.78 143,038
2024-11-29 $75.14 $75.14 $73.32 $73.46 $73.46 79,929
2024-11-27 $75.33 $76.05 $74.47 $74.50 $74.50 73,131
2024-11-26 $75.58 $76.28 $74.60 $74.63 $74.63 68,246
2024-11-25 $76.52 $78.61 $75.80 $75.85 $75.85 177,058
2024-11-22 $74.34 $75.74 $73.88 $75.38 $75.38 113,324
2024-11-21 $72.30 $74.41 $72.17 $73.61 $73.61 117,703
2024-11-20 $72.19 $72.75 $71.63 $72.11 $72.11 80,988
2024-11-19 $71.87 $73.29 $71.87 $72.67 $72.67 81,203
2024-11-18 $73.50 $73.80 $72.31 $73.17 $73.17 85,866
2024-11-15 $74.25 $74.91 $72.36 $73.22 $73.22 95,964
2024-11-14 $74.63 $75.05 $72.98 $73.85 $73.85 109,315
2024-11-13 $75.74 $77.20 $74.02 $74.25 $74.25 104,266
2024-11-12 $75.39 $76.74 $74.92 $75.64 $75.64 144,820
2024-11-11 $73.56 $76.39 $73.43 $75.51 $75.51 132,485
2024-11-08 $72.01 $72.94 $71.61 $72.38 $72.38 185,458
2024-11-07 $73.44 $73.94 $71.01 $71.54 $71.54 262,119
2024-11-06 $69.37 $78.31 $69.37 $73.94 $73.94 448,631
2024-11-05 $64.38 $66.78 $64.01 $66.53 $66.53 105,029
2024-11-04 $64.63 $64.72 $63.48 $64.26 $64.26 81,362
2024-11-01 $65.68 $66.30 $64.75 $65.05 $65.05 110,384
2024-10-31 $66.68 $66.84 $65.06 $65.07 $65.07 62,661
2024-10-30 $65.73 $68.20 $65.73 $66.85 $66.85 64,549
2024-10-29 $66.20 $66.23 $65.53 $66.02 $66.02 71,101
2024-10-28 $63.66 $67.39 $63.65 $66.76 $66.76 126,871
2024-10-25 $66.00 $66.76 $61.82 $62.87 $62.87 105,151
2024-10-24 $65.54 $66.88 $64.40 $65.24 $64.75 95,136
2024-10-23 $64.54 $65.76 $64.54 $65.40 $65.40 65,569
2024-10-22 $64.99 $65.51 $64.48 $65.01 $65.01 65,012
2024-10-21 $67.35 $67.35 $64.87 $65.13 $65.13 117,035
2024-10-18 $68.76 $68.89 $67.07 $67.20 $67.20 125,724
2024-10-17 $67.49 $68.82 $66.83 $68.79 $68.79 159,104
2024-10-16 $65.72 $67.65 $65.50 $67.28 $67.28 126,987
2024-10-15 $64.53 $66.88 $64.35 $64.97 $64.97 87,852
2024-10-14 $63.68 $64.86 $63.00 $64.37 $64.37 64,882
2024-10-11 $61.61 $64.22 $61.61 $63.75 $63.75 161,255
2024-10-10 $61.85 $62.28 $61.10 $61.39 $61.39 126,780
2024-10-09 $62.23 $63.50 $61.92 $62.48 $62.48 84,571
2024-10-08 $62.53 $63.29 $62.04 $62.42 $62.42 168,328
2024-10-07 $63.16 $63.27 $62.00 $62.24 $62.24 140,850
2024-10-04 $63.54 $63.65 $62.93 $63.47 $63.47 71,290
2024-10-03 $61.59 $62.58 $61.50 $62.39 $62.39 74,738
2024-10-02 $62.93 $64.00 $61.90 $62.13 $62.13 72,677
2024-10-01 $64.87 $64.87 $63.01 $63.36 $63.36 71,376
2024-09-30 $64.16 $65.65 $64.16 $65.12 $65.12 66,920
2024-09-27 $64.94 $65.47 $64.05 $64.17 $64.17 63,251
2024-09-26 $65.18 $65.18 $64.16 $64.32 $64.32 101,611
2024-09-25 $65.35 $65.35 $64.23 $64.36 $64.36 82,031
2024-09-24 $67.07 $67.78 $65.41 $65.48 $65.48 72,132
2024-09-23 $67.66 $67.76 $66.48 $67.13 $67.13 96,346
2024-09-20 $69.20 $69.20 $66.86 $67.25 $67.25 398,495
2024-09-19 $69.09 $70.04 $68.31 $69.70 $69.70 96,366
2024-09-18 $67.73 $71.05 $66.76 $67.69 $67.69 120,465
2024-09-17 $67.15 $68.10 $66.34 $67.47 $67.47 113,072
2024-09-16 $65.69 $67.38 $64.77 $66.45 $66.45 121,222
2024-09-13 $65.04 $65.78 $64.43 $65.48 $65.48 87,282
2024-09-12 $63.88 $65.28 $63.14 $63.87 $63.87 71,222
2024-09-11 $63.83 $63.83 $62.01 $63.50 $63.50 81,975
2024-09-10 $64.19 $64.59 $63.18 $64.41 $64.41 75,488
2024-09-09 $64.90 $64.98 $63.79 $64.10 $64.10 86,143
2024-09-06 $66.31 $66.40 $64.65 $64.80 $64.80 61,459
2024-09-05 $68.31 $68.45 $65.73 $65.98 $65.98 76,126
2024-09-04 $68.25 $69.44 $67.26 $68.00 $68.00 109,226
2024-09-03 $67.70 $68.55 $67.44 $68.54 $68.54 120,715
2024-08-30 $67.85 $68.49 $65.26 $68.15 $68.15 85,355
2024-08-29 $68.36 $68.46 $67.02 $67.75 $67.75 95,787
2024-08-28 $66.91 $68.38 $66.71 $67.66 $67.66 70,964
2024-08-27 $67.09 $67.60 $66.43 $66.91 $66.91 121,598
2024-08-26 $67.82 $68.44 $66.53 $67.35 $67.35 146,400
2024-08-23 $63.42 $68.26 $63.24 $66.78 $66.78 128,611
2024-08-22 $62.86 $63.78 $62.61 $62.77 $62.77 41,531
2024-08-21 $63.32 $63.32 $62.14 $63.01 $63.01 43,914
2024-08-20 $63.83 $63.83 $62.48 $62.65 $62.65 53,586
2024-08-19 $63.74 $64.19 $63.49 $64.13 $64.13 59,588
2024-08-16 $62.40 $64.01 $62.40 $63.41 $63.41 59,538
2024-08-15 $62.74 $63.68 $62.16 $62.48 $62.48 83,579
2024-08-14 $62.28 $62.28 $60.77 $61.26 $61.26 42,107
2024-08-13 $61.81 $62.60 $60.54 $61.87 $61.87 92,887
2024-08-12 $61.92 $62.63 $60.98 $61.13 $61.13 70,102
2024-08-09 $61.95 $62.04 $61.04 $61.59 $61.59 58,137
2024-08-08 $63.00 $63.03 $61.73 $62.22 $62.22 72,140
2024-08-07 $63.06 $63.54 $61.56 $61.86 $61.86 92,004
2024-08-06 $62.93 $63.23 $62.09 $62.38 $62.38 74,765
2024-08-05 $62.34 $63.75 $60.80 $62.81 $62.81 172,779
2024-08-02 $62.55 $64.92 $61.83 $64.65 $64.65 131,549
2024-08-01 $68.30 $68.30 $64.54 $65.30 $65.30 124,427
2024-07-31 $68.89 $70.24 $67.76 $68.53 $68.53 104,703
2024-07-30 $69.01 $69.78 $67.64 $68.70 $68.70 148,829
2024-07-29 $71.44 $71.44 $68.53 $68.58 $68.58 118,550
2024-07-26 $71.74 $72.00 $69.91 $71.18 $71.18 129,353
2024-07-25 $69.46 $71.00 $67.24 $70.75 $70.75 169,224
2024-07-24 $70.94 $72.25 $69.64 $69.73 $69.26 127,773
2024-07-23 $68.84 $71.87 $68.84 $70.74 $70.26 128,351
2024-07-22 $67.50 $69.62 $66.73 $69.43 $68.96 78,509
2024-07-19 $67.51 $68.74 $67.33 $67.73 $67.27 204,058
2024-07-18 $69.05 $70.11 $67.10 $67.40 $66.95 224,894
2024-07-17 $68.11 $71.00 $66.84 $69.97 $69.50 194,718
2024-07-16 $66.90 $68.99 $66.90 $68.82 $68.36 185,010
2024-07-15 $63.97 $66.93 $63.89 $66.01 $65.57 134,266
2024-07-12 $62.56 $63.41 $61.88 $63.18 $62.75 139,026
2024-07-11 $60.88 $62.02 $60.23 $61.79 $61.37 349,974
2024-07-10 $58.18 $59.85 $58.10 $59.46 $59.06 208,468
2024-07-09 $58.46 $58.63 $57.45 $57.94 $57.55 213,734
2024-07-08 $59.17 $59.63 $58.35 $58.48 $58.48 233,390
2024-07-05 $60.84 $61.23 $58.35 $58.40 $58.40 118,611
2024-07-03 $62.11 $62.11 $60.53 $60.59 $60.59 96,894
2024-07-02 $60.54 $62.15 $60.54 $61.93 $61.93 88,331
2024-07-01 $61.70 $61.85 $60.42 $60.54 $60.54 88,837
2024-06-28 $60.00 $62.48 $59.85 $61.52 $61.52 313,565
2024-06-27 $59.41 $59.80 $59.28 $59.70 $59.70 151,749
2024-06-26 $59.26 $59.91 $59.19 $59.21 $59.21 104,974
2024-06-25 $59.32 $59.88 $59.18 $59.52 $59.52 83,442
2024-06-24 $59.68 $59.68 $58.66 $59.32 $59.32 164,842
2024-06-21 $60.21 $60.26 $58.88 $59.17 $59.17 333,709
2024-06-20 $60.37 $60.85 $59.86 $60.26 $60.26 60,604
2024-06-18 $60.42 $61.86 $60.28 $60.68 $60.68 99,142
2024-06-17 $59.66 $60.78 $59.40 $60.60 $60.60 54,872
2024-06-14 $60.37 $60.99 $58.27 $59.98 $59.98 65,119
2024-06-13 $61.82 $61.89 $60.22 $61.09 $61.09 58,585
2024-06-12 $62.08 $63.12 $61.23 $61.66 $61.66 93,995
2024-06-11 $59.58 $60.29 $59.33 $60.23 $60.23 113,531
2024-06-10 $60.51 $60.64 $59.39 $60.25 $60.25 102,717
2024-06-07 $60.80 $61.99 $60.52 $61.22 $61.22 65,157
2024-06-06 $60.25 $61.59 $60.25 $61.54 $61.54 63,588
2024-06-05 $60.55 $60.91 $60.08 $60.50 $60.50 55,146
2024-06-04 $60.54 $60.83 $60.01 $60.37 $60.37 65,144
2024-06-03 $62.97 $62.97 $60.44 $60.95 $60.95 71,834
2024-05-31 $61.86 $62.98 $61.56 $62.03 $62.03 125,225
2024-05-30 $60.66 $61.94 $60.56 $61.53 $61.53 118,765
2024-05-29 $59.85 $60.95 $59.85 $59.91 $59.91 112,371
2024-05-28 $61.46 $61.80 $60.64 $61.03 $61.03 85,480
2024-05-24 $60.57 $61.21 $59.85 $61.08 $61.08 83,429
2024-05-23 $61.15 $61.27 $59.75 $60.11 $60.11 71,071
2024-05-22 $62.59 $62.99 $60.90 $61.10 $61.10 60,228
2024-05-21 $62.11 $62.80 $62.07 $62.54 $62.54 44,730
2024-05-20 $63.19 $63.46 $62.18 $62.29 $62.29 52,923
2024-05-17 $63.11 $64.01 $62.99 $63.24 $63.24 65,029
2024-05-16 $62.87 $63.25 $62.42 $62.81 $62.81 53,755
2024-05-15 $63.26 $63.43 $62.63 $63.13 $63.13 65,561
2024-05-14 $62.54 $62.84 $62.01 $62.53 $62.53 50,549
2024-05-13 $62.65 $62.68 $61.48 $61.72 $61.72 52,131
2024-05-10 $62.44 $62.44 $61.45 $62.04 $62.04 56,169
2024-05-09 $61.69 $62.52 $61.68 $62.52 $62.52 68,045
2024-05-08 $61.07 $61.72 $60.75 $61.60 $61.60 59,652
2024-05-07 $61.93 $62.47 $61.33 $61.33 $61.33 70,972
2024-05-06 $61.48 $62.66 $61.45 $61.85 $61.85 65,436
2024-05-03 $62.03 $62.03 $61.03 $61.23 $61.23 72,210
2024-05-02 $61.17 $61.61 $60.91 $61.29 $61.29 91,683
2024-05-01 $59.17 $61.77 $58.59 $60.66 $60.66 76,882
2024-04-30 $58.82 $59.35 $58.62 $58.77 $58.77 71,202
2024-04-29 $59.97 $60.13 $58.95 $59.16 $59.16 135,207
2024-04-26 $60.02 $60.93 $59.55 $59.77 $59.77 87,592
2024-04-25 $61.69 $61.90 $59.98 $60.15 $60.15 138,845
2024-04-24 $62.10 $62.73 $61.65 $62.64 $62.64 126,967
2024-04-23 $61.48 $63.41 $61.48 $62.90 $62.42 118,654
2024-04-22 $61.66 $62.21 $61.29 $61.37 $60.90 91,194
2024-04-19 $58.75 $61.68 $58.75 $61.65 $61.18 116,401
2024-04-18 $58.64 $59.54 $58.43 $59.12 $58.67 103,142
2024-04-17 $59.76 $60.18 $58.64 $58.68 $58.23 75,679
2024-04-16 $59.06 $59.86 $58.05 $59.34 $58.89 94,202
2024-04-15 $58.69 $59.33 $58.04 $59.28 $58.83 105,929
2024-04-12 $58.02 $58.57 $57.85 $58.48 $58.48 59,921
2024-04-11 $58.75 $59.05 $57.73 $58.53 $58.53 68,611
2024-04-10 $59.91 $60.62 $57.59 $58.20 $58.20 148,544
2024-04-09 $61.79 $62.46 $61.26 $61.67 $61.67 69,855
2024-04-08 $61.06 $61.81 $60.78 $61.41 $61.41 78,524
2024-04-05 $61.51 $62.15 $60.53 $60.75 $60.75 119,469
2024-04-04 $63.02 $63.38 $61.25 $61.63 $61.63 168,465
2024-04-03 $62.95 $63.57 $62.08 $62.15 $62.15 105,215
2024-04-02 $63.81 $63.81 $62.80 $63.35 $63.35 97,577
2024-04-01 $66.62 $66.62 $64.10 $64.56 $64.56 63,134
2024-03-28 $65.23 $66.97 $65.00 $66.32 $66.32 184,623
2024-03-27 $63.33 $65.36 $63.33 $65.36 $65.36 79,421
2024-03-26 $63.96 $63.96 $62.63 $62.78 $62.78 106,321
2024-03-25 $63.51 $64.59 $63.51 $63.67 $63.67 81,628
2024-03-22 $64.54 $64.54 $63.03 $63.22 $63.22 65,021
2024-03-21 $63.94 $64.71 $63.32 $64.25 $64.25 82,564
2024-03-20 $61.26 $64.10 $60.91 $63.70 $63.70 145,550
2024-03-19 $61.57 $61.86 $61.09 $61.38 $61.38 85,467
2024-03-18 $62.77 $64.94 $61.43 $61.49 $61.49 110,992
2024-03-15 $62.51 $64.45 $62.22 $62.42 $62.42 1,024,088
2024-03-14 $64.16 $64.26 $62.51 $62.78 $62.78 141,171
2024-03-13 $65.62 $66.84 $64.45 $64.66 $64.66 102,054
2024-03-12 $66.01 $66.70 $64.79 $65.76 $65.76 131,272
2024-03-11 $66.71 $67.19 $65.46 $66.31 $66.31 155,917
2024-03-08 $67.75 $67.91 $66.57 $66.58 $66.58 135,684
2024-03-07 $67.65 $69.31 $66.35 $66.63 $66.63 136,405
2024-03-06 $66.64 $68.34 $65.65 $66.59 $66.59 161,147
2024-03-05 $64.75 $67.70 $64.75 $66.59 $66.59 181,887
2024-03-04 $64.15 $67.08 $64.13 $64.93 $64.93 175,918
2024-03-01 $63.34 $63.74 $61.81 $63.41 $63.41 106,690
2024-02-29 $63.36 $64.84 $63.29 $63.70 $63.70 142,583
2024-02-28 $61.66 $62.38 $61.49 $62.09 $62.09 85,954
2024-02-27 $63.11 $63.70 $61.52 $62.17 $62.17 132,186
2024-02-26 $63.35 $64.51 $62.55 $62.60 $62.60 118,520
2024-02-23 $63.21 $64.33 $62.31 $63.62 $63.62 113,887
2024-02-22 $63.47 $64.34 $62.49 $63.27 $63.27 109,183
2024-02-21 $63.78 $64.23 $62.75 $63.83 $63.83 89,251
2024-02-20 $64.67 $65.58 $63.75 $64.08 $64.08 78,547
2024-02-16 $65.91 $66.69 $65.30 $65.62 $65.62 79,450
2024-02-15 $64.88 $67.06 $64.31 $66.53 $66.53 139,806
2024-02-14 $64.51 $64.51 $62.26 $64.26 $64.26 157,332
2024-02-13 $64.86 $65.76 $62.58 $63.56 $63.56 135,203
2024-02-12 $65.88 $68.27 $65.88 $67.11 $67.11 97,007
2024-02-09 $65.37 $66.44 $64.31 $66.06 $66.06 99,595
2024-02-08 $63.44 $65.16 $63.24 $65.05 $65.05 103,324
2024-02-07 $64.18 $64.18 $62.19 $63.67 $63.67 117,094
2024-02-06 $64.81 $65.62 $63.38 $64.04 $64.04 73,416
2024-02-05 $64.65 $65.45 $63.27 $64.86 $64.86 158,845
2024-02-02 $64.42 $66.53 $64.42 $65.39 $65.39 108,432
2024-02-01 $67.51 $68.11 $63.73 $65.86 $65.86 141,420
2024-01-31 $70.54 $70.54 $66.87 $66.96 $66.96 178,355
2024-01-30 $72.85 $72.85 $71.01 $71.80 $71.80 131,821
2024-01-29 $72.05 $73.22 $71.12 $72.96 $72.96 148,991
2024-01-26 $69.98 $72.61 $69.15 $72.28 $72.28 222,272
2024-01-25 $65.25 $69.19 $65.25 $69.15 $69.15 183,696
2024-01-24 $64.17 $64.84 $62.10 $63.32 $63.32 113,736
2024-01-23 $66.00 $66.35 $63.99 $64.17 $63.69 141,793
2024-01-22 $64.38 $65.52 $64.24 $65.44 $64.95 126,521
2024-01-19 $62.22 $63.70 $61.59 $63.58 $63.10 99,577
2024-01-18 $61.54 $63.10 $60.88 $61.93 $61.46 65,386
2024-01-17 $60.57 $62.09 $60.56 $61.32 $60.86 110,022
2024-01-16 $61.85 $62.88 $61.51 $61.66 $61.20 93,403
2024-01-12 $63.90 $65.63 $61.73 $62.75 $62.75 61,411
2024-01-11 $63.46 $63.46 $62.35 $63.21 $63.21 148,106
2024-01-10 $62.76 $63.69 $62.36 $63.67 $63.67 71,052
2024-01-09 $62.78 $63.37 $62.48 $63.03 $63.03 72,142
2024-01-08 $63.37 $64.08 $62.96 $63.67 $63.67 80,737
2024-01-05 $62.56 $63.80 $62.56 $63.23 $63.23 63,319
2024-01-04 $63.19 $63.94 $62.98 $63.16 $63.16 113,157
2024-01-03 $64.70 $64.80 $62.91 $62.96 $62.96 112,965
2024-01-02 $64.57 $66.19 $64.41 $64.97 $64.97 92,321
2023-12-29 $66.42 $66.50 $65.13 $65.16 $65.16 76,255
2023-12-28 $66.64 $67.06 $66.24 $66.32 $66.32 50,511
2023-12-27 $66.95 $67.30 $66.14 $67.04 $67.04 78,112
2023-12-26 $66.09 $67.13 $65.70 $66.95 $66.95 82,982
2023-12-22 $65.74 $66.30 $65.20 $65.63 $65.63 90,035
2023-12-21 $65.30 $65.44 $64.56 $65.23 $65.23 177,650
2023-12-20 $66.73 $67.66 $64.84 $64.93 $64.93 182,921
2023-12-19 $66.00 $67.36 $65.92 $66.60 $66.60 99,252
2023-12-18 $66.19 $66.97 $65.02 $65.46 $65.46 98,541
2023-12-15 $66.43 $66.62 $65.17 $65.54 $65.54 532,370
2023-12-14 $66.77 $67.88 $65.53 $66.07 $66.07 172,028
2023-12-13 $60.92 $65.14 $60.82 $64.95 $64.95 167,575
2023-12-12 $61.29 $62.00 $60.80 $60.84 $60.84 70,135
2023-12-11 $60.60 $61.56 $60.26 $61.50 $61.50 105,503
2023-12-08 $60.53 $61.67 $60.44 $60.86 $60.86 89,354
2023-12-07 $59.18 $60.83 $58.85 $60.67 $60.67 98,220
2023-12-06 $59.03 $61.26 $58.72 $58.87 $58.87 96,621
2023-12-05 $60.20 $60.26 $58.91 $59.11 $59.11 70,259
2023-12-04 $57.57 $60.57 $57.57 $60.14 $60.14 129,452
2023-12-01 $55.36 $58.75 $55.36 $58.01 $58.01 100,121
2023-11-30 $55.91 $56.65 $55.18 $55.55 $55.55 128,412
2023-11-29 $55.33 $56.53 $55.12 $55.60 $55.60 102,530
2023-11-28 $54.46 $54.70 $53.97 $54.69 $54.69 77,272
2023-11-27 $55.29 $55.29 $54.58 $54.67 $54.67 81,232
2023-11-24 $55.48 $55.72 $54.97 $55.42 $55.42 25,256
2023-11-22 $56.51 $56.86 $54.97 $55.26 $55.26 56,276
2023-11-21 $56.85 $56.85 $55.91 $56.08 $56.08 81,739
2023-11-20 $57.20 $57.38 $56.00 $57.17 $57.17 96,801
2023-11-17 $57.08 $57.99 $56.47 $57.18 $57.18 156,351
2023-11-16 $56.32 $56.53 $55.13 $56.29 $56.29 93,130
2023-11-15 $55.72 $57.21 $55.17 $56.51 $56.51 163,256
2023-11-14 $52.90 $56.19 $52.90 $55.94 $55.94 143,801
2023-11-13 $50.89 $52.42 $50.36 $51.98 $51.98 86,533
2023-11-10 $51.33 $51.53 $50.63 $51.18 $51.18 63,814
2023-11-09 $51.94 $51.94 $50.69 $51.06 $51.06 119,444
2023-11-08 $52.82 $53.47 $51.56 $51.81 $51.81 79,492
2023-11-07 $53.16 $53.43 $51.92 $52.88 $52.88 91,481
2023-11-06 $53.29 $53.59 $52.62 $53.24 $53.24 118,299
2023-11-03 $52.13 $54.00 $52.13 $53.29 $53.29 179,477
2023-11-02 $49.41 $51.45 $48.85 $51.36 $51.36 136,946
2023-11-01 $49.03 $49.43 $48.21 $48.85 $48.85 71,041
2023-10-31 $48.82 $49.90 $48.45 $49.25 $49.25 54,888
2023-10-30 $48.96 $49.31 $48.29 $48.82 $48.82 100,803
2023-10-27 $49.37 $49.49 $47.63 $48.31 $48.31 121,002
2023-10-26 $48.71 $50.62 $48.67 $49.58 $49.58 140,292
2023-10-25 $48.08 $49.22 $46.49 $48.75 $48.75 120,324
2023-10-24 $48.59 $48.59 $46.26 $46.89 $46.89 88,466
2023-10-23 $48.33 $49.49 $48.04 $48.75 $48.28 124,616
2023-10-20 $50.29 $50.29 $48.46 $48.64 $48.17 109,988
2023-10-19 $50.00 $50.80 $50.00 $50.15 $49.66 109,623
2023-10-18 $51.09 $51.60 $49.94 $50.10 $50.10 104,952
2023-10-17 $50.34 $52.62 $50.34 $51.32 $51.32 167,197
2023-10-16 $48.96 $50.62 $48.96 $50.55 $50.55 154,268
2023-10-13 $49.17 $49.43 $48.40 $48.69 $48.69 117,202
2023-10-12 $48.94 $49.20 $48.26 $48.92 $48.92 175,957
2023-10-11 $49.03 $49.49 $48.71 $49.08 $49.08 79,217
2023-10-10 $47.97 $48.96 $47.97 $48.74 $48.74 91,311
2023-10-09 $47.05 $48.31 $47.05 $47.78 $47.78 67,870
2023-10-06 $47.16 $47.96 $46.64 $47.34 $47.34 129,254
2023-10-05 $46.96 $47.77 $46.96 $47.62 $47.62 87,774
2023-10-04 $46.53 $46.89 $45.89 $46.86 $46.86 73,945
2023-10-03 $46.06 $46.69 $45.59 $46.46 $46.46 80,606
2023-10-02 $47.20 $47.25 $45.88 $46.31 $46.31 130,103
2023-09-29 $47.64 $47.94 $46.86 $47.46 $47.46 120,825
2023-09-28 $46.85 $48.45 $46.20 $47.18 $47.18 170,269
2023-09-27 $47.01 $47.21 $46.69 $46.87 $46.87 105,602
2023-09-26 $46.29 $47.41 $46.29 $47.01 $47.01 150,646
2023-09-25 $46.00 $46.83 $45.80 $46.71 $46.71 129,885
2023-09-22 $45.46 $46.17 $45.26 $46.01 $46.01 98,011
2023-09-21 $45.01 $45.52 $44.47 $45.45 $45.45 137,151
2023-09-20 $45.86 $46.68 $45.27 $45.34 $45.34 71,974
2023-09-19 $46.66 $46.96 $45.35 $45.52 $45.52 119,613
2023-09-18 $49.02 $49.02 $46.32 $46.38 $46.38 133,943
2023-09-15 $49.61 $49.99 $48.64 $49.06 $49.06 450,319
2023-09-14 $49.69 $50.13 $49.50 $49.61 $49.61 95,888
2023-09-13 $49.83 $50.22 $48.85 $49.24 $49.24 97,269
2023-09-12 $49.27 $50.05 $49.23 $49.76 $49.76 63,499
2023-09-11 $50.71 $51.06 $49.52 $49.62 $49.62 87,258
2023-09-08 $50.38 $51.33 $49.64 $50.41 $50.41 84,381
2023-09-07 $49.56 $50.27 $49.19 $50.10 $50.10 118,870
2023-09-06 $51.03 $51.20 $49.15 $49.28 $49.28 79,474
2023-09-05 $52.25 $52.64 $50.35 $51.02 $51.02 105,989
2023-09-01 $52.38 $53.26 $52.25 $52.75 $52.75 96,134
2023-08-31 $51.01 $52.36 $50.82 $52.13 $52.13 123,662
2023-08-30 $51.50 $51.50 $50.75 $51.01 $51.01 47,838
2023-08-29 $51.41 $51.64 $51.11 $51.50 $51.50 64,165
2023-08-28 $51.04 $51.94 $51.04 $51.32 $51.32 74,830
2023-08-25 $52.08 $53.09 $50.77 $50.91 $50.91 81,581
2023-08-24 $51.69 $52.94 $51.37 $51.83 $51.83 91,256
2023-08-23 $52.70 $52.84 $51.74 $51.94 $51.94 82,889
2023-08-22 $54.29 $55.01 $52.56 $52.56 $52.56 84,850
2023-08-21 $56.27 $56.50 $54.40 $54.43 $54.43 110,281
2023-08-18 $55.02 $57.00 $55.02 $56.21 $56.21 239,346
2023-08-17 $54.90 $55.77 $54.50 $55.44 $55.44 141,983
2023-08-16 $54.40 $54.97 $53.86 $54.76 $54.76 136,458
2023-08-15 $55.12 $55.56 $54.27 $54.70 $54.70 147,702
2023-08-14 $56.23 $56.33 $54.87 $55.78 $55.78 120,029
2023-08-11 $55.70 $56.95 $55.48 $56.40 $56.40 97,519
2023-08-10 $55.75 $56.50 $55.30 $55.98 $55.98 108,145
2023-08-09 $55.62 $55.92 $54.72 $55.64 $55.64 89,228
2023-08-08 $55.68 $56.14 $54.00 $55.88 $55.88 98,675
2023-08-07 $55.49 $56.90 $54.86 $56.75 $56.75 109,410
2023-08-04 $55.30 $56.01 $55.05 $55.63 $55.63 82,145
2023-08-03 $55.12 $56.32 $54.49 $55.48 $55.48 76,373
2023-08-02 $54.29 $55.31 $54.29 $55.20 $55.20 54,969
2023-08-01 $55.34 $55.34 $54.20 $55.25 $55.25 58,580
2023-07-31 $55.91 $56.17 $54.96 $55.44 $55.44 82,227
2023-07-28 $55.60 $56.72 $55.23 $56.03 $56.03 137,501
2023-07-27 $56.81 $56.81 $54.63 $55.29 $55.29 106,429
2023-07-26 $55.41 $56.48 $55.41 $56.24 $56.24 93,475
2023-07-25 $55.64 $56.54 $54.60 $54.69 $54.69 119,844
2023-07-24 $53.73 $56.00 $53.70 $55.76 $55.76 171,008
2023-07-21 $55.90 $55.90 $54.13 $54.94 $54.94 249,072
2023-07-20 $55.41 $55.70 $54.22 $55.41 $55.41 103,412
2023-07-19 $53.63 $55.63 $53.19 $55.54 $55.54 123,721
2023-07-18 $51.95 $53.64 $51.91 $53.38 $53.38 86,826
2023-07-17 $51.13 $53.27 $51.00 $51.95 $51.95 133,765
2023-07-14 $51.91 $52.02 $50.86 $51.24 $51.24 237,499
2023-07-13 $50.59 $51.61 $50.16 $51.20 $51.20 173,714
2023-07-12 $48.94 $50.32 $48.94 $50.25 $50.25 187,644
2023-07-11 $48.08 $48.79 $47.61 $48.01 $48.01 129,842
2023-07-10 $47.82 $49.47 $47.59 $47.82 $47.82 119,534
2023-07-07 $47.20 $48.09 $46.90 $47.94 $47.94 214,883
2023-07-06 $47.57 $47.63 $46.49 $47.07 $47.07 105,782
2023-07-05 $49.00 $49.29 $47.71 $48.08 $48.08 113,527
2023-07-03 $48.74 $49.61 $48.19 $49.06 $49.06 84,632
2023-06-30 $50.74 $50.74 $48.46 $48.52 $48.52 94,894
2023-06-29 $50.22 $51.09 $50.17 $50.20 $50.20 98,052
2023-06-28 $50.68 $50.68 $49.50 $49.66 $49.66 86,980
2023-06-27 $50.77 $51.42 $50.11 $50.61 $50.61 107,805
2023-06-26 $49.67 $51.25 $49.67 $50.59 $50.59 147,713
2023-06-23 $50.58 $51.75 $49.15 $49.56 $49.56 909,076
2023-06-22 $52.46 $52.46 $50.97 $51.24 $51.24 107,559
2023-06-21 $53.94 $54.42 $52.01 $52.64 $52.64 91,869
2023-06-20 $53.72 $54.38 $53.04 $54.18 $54.18 160,901
2023-06-16 $55.41 $55.41 $53.24 $53.99 $53.99 396,597
2023-06-15 $53.88 $55.06 $53.75 $54.88 $54.88 118,284
2023-06-14 $55.00 $55.77 $53.61 $53.88 $53.88 101,741
2023-06-13 $54.60 $55.83 $54.03 $54.90 $54.90 132,551
2023-06-12 $54.83 $56.22 $53.77 $54.37 $54.37 142,067
2023-06-09 $55.05 $55.66 $54.32 $54.83 $54.83 112,187
2023-06-08 $55.77 $55.84 $54.36 $55.16 $55.16 170,492
2023-06-07 $54.74 $56.38 $54.23 $55.77 $55.77 212,396
2023-06-06 $51.85 $55.56 $51.85 $54.16 $54.16 175,297
2023-06-05 $54.00 $54.00 $51.53 $51.96 $51.96 126,085
2023-06-02 $52.07 $54.57 $51.88 $54.32 $54.32 181,504
2023-06-01 $50.59 $52.14 $50.30 $51.50 $51.50 211,567
2023-05-31 $51.57 $52.16 $49.76 $50.23 $50.23 179,784
2023-05-30 $51.42 $52.23 $50.64 $51.83 $51.83 130,576
2023-05-26 $50.20 $51.34 $49.74 $51.30 $51.30 111,507
2023-05-25 $50.13 $50.71 $48.77 $50.41 $50.41 149,601
2023-05-24 $50.71 $50.72 $49.33 $50.43 $50.43 123,963
2023-05-23 $50.55 $52.99 $50.55 $50.85 $50.85 394,276
2023-05-22 $46.83 $50.70 $46.83 $50.34 $50.34 289,597
2023-05-19 $48.45 $48.91 $46.48 $47.00 $47.00 202,526
2023-05-18 $47.18 $48.32 $47.00 $47.84 $47.84 298,603
2023-05-17 $43.66 $47.44 $43.66 $47.18 $47.18 292,488
2023-05-16 $43.80 $44.91 $43.10 $43.12 $43.12 84,982
2023-05-15 $43.84 $44.54 $43.29 $43.63 $43.63 143,215
2023-05-12 $43.66 $44.55 $43.05 $43.67 $43.67 87,784
2023-05-11 $44.59 $44.86 $43.28 $43.45 $43.45 139,623
2023-05-10 $46.31 $46.95 $44.90 $45.25 $45.25 114,497
2023-05-09 $46.12 $46.49 $45.16 $45.76 $45.76 135,178
2023-05-08 $48.00 $48.00 $46.21 $46.25 $46.25 136,850
2023-05-05 $47.72 $48.42 $46.75 $47.63 $47.63 203,111
2023-05-04 $46.52 $47.09 $44.25 $46.61 $46.61 145,380
2023-05-03 $48.27 $49.35 $47.15 $47.29 $47.29 259,891
2023-05-02 $49.87 $50.08 $47.72 $48.41 $48.41 209,766
2023-05-01 $50.84 $51.37 $49.28 $49.84 $49.84 275,865
2023-04-28 $50.88 $52.09 $50.34 $50.67 $50.67 322,299
2023-04-27 $51.77 $52.17 $50.58 $51.08 $51.08 327,558
2023-04-26 $55.03 $55.81 $50.89 $51.57 $51.57 120,135
2023-04-25 $56.52 $56.52 $54.79 $55.04 $55.04 151,084
2023-04-24 $56.17 $56.81 $56.03 $56.14 $56.14 95,994
2023-04-21 $57.14 $57.14 $56.06 $56.86 $56.40 103,794
2023-04-20 $56.96 $57.37 $56.32 $57.29 $56.82 111,250
2023-04-19 $56.30 $57.93 $56.05 $57.19 $56.73 117,035
2023-04-18 $58.76 $58.76 $55.86 $56.15 $55.69 126,818
2023-04-17 $57.45 $58.57 $56.83 $58.57 $58.09 113,671
2023-04-14 $58.52 $59.13 $57.02 $57.43 $56.96 87,601
2023-04-13 $58.21 $58.86 $57.76 $58.49 $58.01 116,422
2023-04-12 $59.94 $60.30 $58.04 $58.17 $57.70 94,681
2023-04-11 $60.46 $60.51 $59.40 $59.75 $59.26 170,181
2023-04-10 $59.57 $60.20 $59.03 $60.07 $59.58 226,773
2023-04-06 $59.87 $60.81 $59.16 $60.04 $59.55 91,255
2023-04-05 $59.92 $60.49 $59.28 $59.98 $59.49 105,849
2023-04-04 $62.50 $62.50 $59.70 $60.57 $60.08 107,267
2023-04-03 $62.47 $62.71 $61.38 $62.51 $62.00 126,841
2023-03-31 $62.57 $63.00 $61.80 $62.64 $62.13 138,114
2023-03-30 $63.72 $63.72 $61.18 $62.22 $61.71 131,449
2023-03-29 $64.58 $64.58 $62.55 $63.30 $62.79 94,868
2023-03-28 $63.81 $64.59 $63.29 $64.10 $63.58 61,712
2023-03-27 $64.93 $65.20 $63.86 $63.97 $63.45 108,291
2023-03-24 $62.22 $64.63 $62.02 $63.90 $63.38 170,143
2023-03-23 $64.32 $64.79 $62.50 $62.80 $62.29 132,969
2023-03-22 $65.88 $66.31 $63.49 $63.89 $63.37 155,849
2023-03-21 $66.28 $70.07 $65.73 $65.90 $65.36 206,391
2023-03-20 $66.27 $67.66 $64.90 $65.14 $64.61 169,401
2023-03-17 $68.80 $69.16 $64.47 $65.71 $65.71 412,402
2023-03-16 $66.01 $71.60 $65.39 $70.24 $70.24 223,172
2023-03-15 $65.00 $68.12 $64.83 $67.11 $67.11 207,262
2023-03-14 $67.46 $68.85 $66.09 $67.45 $67.45 291,468
2023-03-13 $63.27 $65.85 $59.55 $62.65 $62.65 283,017
2023-03-10 $64.20 $66.30 $62.26 $65.77 $65.77 173,022
2023-03-09 $67.75 $67.75 $64.26 $65.15 $65.15 151,137
2023-03-08 $68.17 $68.39 $67.26 $68.04 $68.04 66,734
2023-03-07 $69.01 $69.01 $67.67 $67.89 $67.89 100,001
2023-03-06 $71.38 $71.51 $68.76 $69.10 $69.10 125,992
2023-03-03 $70.87 $71.65 $70.01 $71.53 $71.53 65,054
2023-03-02 $70.24 $70.87 $69.93 $70.55 $70.55 83,941
2023-03-01 $71.38 $71.60 $70.30 $70.93 $70.93 78,639
2023-02-28 $71.13 $72.38 $70.90 $71.62 $71.62 117,034
2023-02-27 $71.59 $71.84 $70.67 $70.92 $70.92 71,240
2023-02-24 $71.25 $71.36 $70.67 $71.35 $71.35 61,169
2023-02-23 $72.65 $73.16 $71.38 $71.69 $71.69 78,777
2023-02-22 $72.74 $73.18 $71.58 $72.75 $72.75 160,753
2023-02-21 $72.32 $73.12 $71.50 $72.67 $72.67 167,363
2023-02-17 $70.05 $71.15 $70.05 $70.94 $70.94 164,583
2023-02-16 $70.13 $70.56 $69.70 $70.05 $70.05 187,211
2023-02-15 $69.56 $70.59 $69.28 $70.46 $70.46 88,618
2023-02-14 $69.55 $70.03 $68.72 $69.76 $69.76 111,733
2023-02-13 $69.49 $70.19 $69.04 $69.88 $69.88 119,028
2023-02-10 $69.48 $70.00 $69.48 $69.65 $69.65 58,862
2023-02-09 $71.14 $71.14 $69.25 $69.58 $69.58 74,489
2023-02-08 $70.87 $71.32 $70.42 $70.75 $70.75 67,903
2023-02-07 $71.22 $71.92 $70.75 $71.39 $71.39 101,108
2023-02-06 $72.81 $73.58 $71.43 $71.55 $71.55 95,707
2023-02-03 $72.25 $73.31 $71.87 $73.16 $73.16 175,374
2023-02-02 $71.18 $72.68 $70.64 $72.63 $72.63 80,770
2023-02-01 $70.30 $72.00 $69.97 $70.91 $70.91 96,263
2023-01-31 $69.26 $71.11 $68.71 $70.71 $70.71 82,537
2023-01-30 $67.96 $70.06 $67.70 $69.03 $69.03 87,778
2023-01-27 $68.00 $69.15 $67.88 $68.04 $68.04 109,562
2023-01-26 $69.39 $70.48 $67.93 $68.43 $68.43 193,740
2023-01-25 $70.99 $72.39 $68.32 $68.69 $68.69 162,621
2023-01-24 $74.11 $74.11 $72.45 $73.35 $73.35 57,889
2023-01-23 $74.00 $74.83 $73.47 $73.90 $73.44 71,247
2023-01-20 $74.36 $74.50 $73.22 $74.11 $74.11 118,046
2023-01-19 $73.90 $74.43 $73.16 $73.56 $73.56 90,358
2023-01-18 $76.83 $76.83 $74.01 $74.31 $74.31 128,015
2023-01-17 $76.30 $77.07 $75.35 $76.97 $76.97 86,984
2023-01-13 $74.81 $77.03 $74.02 $76.61 $76.61 85,364
2023-01-12 $74.83 $76.40 $74.34 $75.55 $75.55 100,468
2023-01-11 $73.73 $74.99 $73.56 $74.40 $74.40 125,597
2023-01-10 $71.70 $73.81 $71.70 $73.66 $73.66 77,585
2023-01-09 $73.58 $73.94 $71.95 $72.00 $72.00 116,998
2023-01-06 $72.67 $73.92 $72.28 $73.64 $73.64 69,928
2023-01-05 $71.58 $72.05 $70.96 $71.81 $71.81 92,453
2023-01-04 $72.68 $74.35 $71.43 $71.96 $71.96 108,149
2023-01-03 $73.00 $73.00 $71.70 $72.47 $72.47 77,320
2022-12-30 $73.75 $74.04 $72.63 $72.97 $72.97 62,729
2022-12-29 $72.54 $74.02 $72.01 $73.91 $73.91 72,860
2022-12-28 $73.54 $73.63 $72.14 $72.15 $72.15 64,019
2022-12-27 $73.92 $74.09 $72.94 $73.40 $73.40 85,880
2022-12-23 $73.02 $74.45 $72.88 $73.77 $73.77 51,763
2022-12-22 $73.57 $73.95 $72.44 $73.33 $73.33 89,235
2022-12-21 $73.21 $74.42 $73.21 $74.15 $74.15 63,335
2022-12-20 $72.36 $73.36 $72.36 $72.91 $72.91 68,086
2022-12-19 $71.72 $72.58 $71.72 $72.30 $72.30 85,152
2022-12-16 $71.71 $72.44 $71.37 $71.51 $71.51 294,155
2022-12-15 $72.26 $72.59 $71.37 $72.10 $72.10 77,682
2022-12-14 $74.94 $75.58 $72.71 $72.76 $72.76 139,525
2022-12-13 $76.58 $76.87 $73.48 $74.80 $74.80 127,767
2022-12-12 $74.32 $76.32 $74.14 $75.76 $75.76 81,651
2022-12-09 $74.02 $75.05 $73.84 $74.57 $74.57 63,370
2022-12-08 $74.46 $74.77 $73.39 $74.33 $74.33 63,487
2022-12-07 $74.53 $75.26 $73.65 $74.06 $74.06 70,610
2022-12-06 $74.74 $75.90 $73.92 $74.56 $74.56 82,041
2022-12-05 $77.02 $77.22 $73.05 $74.74 $74.74 94,188
2022-12-02 $77.60 $77.99 $76.96 $77.64 $77.64 65,183
2022-12-01 $78.73 $79.57 $77.57 $78.18 $78.18 56,358
2022-11-30 $77.56 $79.34 $76.00 $78.96 $78.96 112,471
2022-11-29 $77.35 $77.87 $77.08 $77.29 $77.29 53,954
2022-11-28 $78.11 $78.38 $76.78 $77.22 $77.22 100,636
2022-11-25 $78.15 $78.75 $77.69 $78.23 $78.23 27,430
2022-11-23 $77.89 $78.71 $77.26 $77.71 $77.71 50,649
2022-11-22 $78.28 $78.76 $77.42 $77.93 $77.93 55,201
2022-11-21 $76.26 $78.34 $76.26 $78.28 $78.28 60,934
2022-11-18 $77.64 $77.64 $76.14 $76.26 $76.26 84,734
2022-11-17 $76.31 $76.94 $75.95 $76.42 $76.42 55,473
2022-11-16 $77.55 $77.98 $76.74 $76.94 $76.94 83,597
2022-11-15 $77.21 $78.04 $76.47 $77.49 $77.49 74,982
2022-11-14 $77.24 $77.58 $76.20 $76.39 $76.39 100,277
2022-11-11 $80.22 $80.22 $76.98 $77.01 $77.01 88,344
2022-11-10 $80.53 $81.32 $79.65 $79.67 $79.67 156,045
2022-11-09 $79.81 $80.49 $79.52 $79.95 $79.95 49,089
2022-11-08 $81.18 $81.70 $79.99 $80.20 $80.20 78,999
2022-11-07 $81.68 $82.13 $80.96 $81.23 $81.23 131,377
2022-11-04 $80.45 $82.52 $80.05 $81.48 $81.48 55,941
2022-11-03 $79.98 $80.64 $78.64 $79.92 $79.92 60,202
2022-11-02 $81.17 $82.48 $79.91 $80.10 $80.10 91,296
2022-11-01 $82.65 $82.95 $81.62 $81.72 $81.72 67,247
2022-10-31 $82.58 $83.22 $78.54 $82.65 $82.65 105,488
2022-10-28 $82.35 $83.37 $82.03 $82.72 $82.72 163,855
2022-10-27 $82.27 $83.57 $81.20 $81.83 $81.83 82,419
2022-10-26 $80.89 $82.83 $79.92 $81.52 $81.52 85,528
2022-10-25 $78.51 $79.73 $76.65 $79.27 $79.27 101,072
2022-10-24 $75.98 $77.76 $75.98 $76.61 $76.61 85,103
2022-10-21 $75.91 $76.54 $74.84 $76.10 $75.70 104,073
2022-10-20 $77.83 $78.43 $74.84 $75.41 $75.02 82,688
2022-10-19 $77.67 $78.74 $76.94 $78.04 $77.63 103,455
2022-10-18 $79.61 $80.12 $77.82 $78.26 $77.85 77,518
2022-10-17 $77.83 $79.00 $77.82 $78.88 $78.47 72,664
2022-10-14 $77.58 $78.84 $76.94 $77.35 $76.95 69,212
2022-10-13 $74.02 $77.72 $73.55 $77.57 $77.17 78,839
2022-10-12 $74.13 $75.30 $73.38 $74.29 $73.90 67,568
2022-10-11 $73.76 $74.56 $73.38 $74.13 $73.74 133,047
2022-10-10 $73.20 $74.06 $73.04 $73.83 $73.45 73,853
2022-10-07 $73.86 $74.07 $72.62 $72.76 $72.38 83,353
2022-10-06 $74.29 $74.60 $73.65 $74.11 $73.73 65,747
2022-10-05 $74.92 $75.30 $74.35 $74.64 $74.25 94,734
2022-10-04 $74.54 $75.84 $74.54 $75.41 $75.02 117,841
2022-10-03 $73.42 $74.96 $72.78 $73.97 $73.59 124,081
2022-09-30 $74.03 $74.73 $72.68 $72.81 $72.43 107,132
2022-09-29 $74.35 $74.71 $73.66 $74.07 $73.69 114,968
2022-09-28 $74.25 $75.49 $73.62 $74.74 $74.35 118,462
2022-09-27 $76.39 $76.74 $73.77 $74.13 $73.74 92,615
2022-09-26 $75.89 $76.96 $75.56 $76.14 $75.74 138,176
2022-09-23 $77.58 $77.58 $76.43 $76.57 $76.17 110,741
2022-09-22 $79.08 $79.08 $77.96 $78.23 $77.82 90,046
2022-09-21 $79.47 $81.10 $79.17 $79.17 $78.76 88,266
2022-09-20 $78.43 $79.39 $78.16 $79.16 $78.75 82,514
2022-09-19 $76.92 $78.93 $76.92 $78.56 $78.15 97,839
2022-09-16 $78.02 $78.24 $75.57 $77.41 $77.41 333,743
2022-09-15 $76.15 $78.46 $76.15 $78.15 $78.15 149,229
2022-09-14 $75.95 $76.26 $75.00 $76.13 $76.13 98,039
2022-09-13 $76.10 $76.41 $74.94 $75.60 $75.60 92,236
2022-09-12 $76.36 $76.88 $75.69 $76.82 $76.82 79,801
2022-09-09 $75.36 $76.24 $73.65 $75.86 $75.86 72,487
2022-09-08 $75.37 $76.21 $74.58 $75.07 $75.07 99,718
2022-09-07 $74.62 $75.98 $74.39 $75.88 $75.88 122,561
2022-09-06 $75.16 $75.22 $73.25 $74.98 $74.98 131,818
2022-09-02 $75.88 $76.42 $74.72 $75.27 $75.27 72,389
2022-09-01 $75.31 $76.19 $74.82 $75.31 $75.31 93,199
2022-08-31 $75.81 $75.81 $75.08 $75.34 $75.34 66,858
2022-08-30 $75.11 $76.39 $74.79 $75.84 $75.84 77,261
2022-08-29 $75.74 $75.83 $75.13 $75.24 $75.24 52,119
2022-08-26 $77.24 $77.47 $76.00 $76.29 $76.29 51,824
2022-08-25 $77.22 $77.86 $76.61 $77.29 $77.29 69,564
2022-08-24 $77.24 $77.67 $76.51 $77.36 $77.36 48,828
2022-08-23 $78.50 $79.49 $77.25 $77.25 $77.25 68,213
2022-08-22 $79.31 $79.74 $77.99 $78.29 $78.29 68,753
2022-08-19 $79.73 $80.38 $78.56 $80.14 $80.14 73,879
2022-08-18 $80.22 $80.68 $79.32 $80.45 $80.45 66,991
2022-08-17 $80.23 $80.40 $78.68 $80.02 $80.02 58,372
2022-08-16 $80.35 $81.27 $79.18 $80.43 $80.43 75,026
2022-08-15 $79.09 $80.34 $77.75 $80.34 $80.34 59,618
2022-08-12 $79.11 $80.07 $77.05 $79.24 $79.24 67,701
2022-08-11 $77.90 $78.93 $77.41 $78.90 $78.90 72,315
2022-08-10 $77.11 $78.01 $76.87 $77.34 $77.34 112,032
2022-08-09 $75.75 $76.78 $74.55 $76.72 $76.72 100,864
2022-08-08 $75.04 $75.79 $74.74 $75.57 $75.57 82,514
2022-08-05 $73.64 $75.34 $73.29 $75.04 $75.04 97,533
2022-08-04 $74.81 $74.86 $73.65 $73.71 $73.71 72,418
2022-08-03 $75.00 $75.00 $74.00 $74.65 $74.65 134,183
2022-08-02 $75.89 $76.80 $73.92 $74.94 $74.94 90,799
2022-08-01 $77.11 $77.36 $74.76 $76.33 $76.33 180,463
2022-07-29 $76.14 $78.46 $76.14 $77.80 $77.80 143,227
2022-07-28 $74.88 $76.79 $74.20 $76.61 $76.61 154,337
2022-07-27 $75.05 $75.65 $74.26 $74.94 $74.94 169,007
2022-07-26 $72.94 $75.60 $71.43 $75.05 $75.05 213,261
2022-07-25 $71.17 $74.69 $70.57 $73.68 $73.68 146,660
2022-07-22 $69.27 $71.17 $69.01 $70.39 $70.39 141,762
2022-07-21 $69.00 $69.78 $68.50 $69.64 $69.25 114,028
2022-07-20 $68.16 $69.52 $68.09 $69.29 $68.90 95,247
2022-07-19 $67.71 $69.22 $67.08 $68.75 $68.36 83,444
2022-07-18 $66.96 $68.07 $66.63 $67.07 $66.69 93,073
2022-07-15 $66.16 $66.90 $65.61 $66.41 $66.03 127,094
2022-07-14 $65.05 $65.13 $64.05 $65.01 $64.64 78,993
2022-07-13 $66.96 $67.11 $65.49 $65.81 $65.44 57,693
2022-07-12 $68.11 $69.13 $66.94 $67.25 $66.87 91,369
2022-07-11 $67.20 $68.55 $67.00 $68.52 $68.13 217,407
2022-07-08 $67.28 $67.38 $66.43 $67.25 $66.87 92,405
2022-07-07 $68.03 $68.18 $67.02 $67.09 $66.71 106,762
2022-07-06 $67.48 $67.93 $66.54 $67.62 $67.24 98,619
2022-07-05 $66.40 $67.69 $65.36 $67.67 $67.29 136,743
2022-07-01 $65.99 $67.40 $65.33 $67.29 $66.91 144,847
2022-06-30 $65.25 $66.74 $64.84 $66.42 $66.04 145,643
2022-06-29 $66.99 $67.06 $65.82 $65.96 $65.59 125,721
2022-06-28 $66.93 $67.96 $66.35 $66.66 $66.28 120,896
2022-06-27 $68.15 $69.12 $66.48 $66.65 $66.27 189,857
2022-06-24 $66.04 $67.79 $66.04 $67.70 $67.32 763,063
2022-06-23 $66.90 $67.35 $65.00 $65.84 $65.47 141,349
2022-06-22 $67.27 $67.73 $66.47 $66.81 $66.43 125,225
2022-06-21 $67.45 $67.91 $66.44 $67.46 $67.08 147,218
2022-06-17 $66.55 $67.63 $66.30 $66.47 $66.09 247,520
2022-06-16 $67.04 $67.21 $65.63 $65.86 $65.49 167,301
2022-06-15 $67.83 $68.56 $67.26 $67.68 $67.30 112,126
2022-06-14 $67.06 $69.77 $66.42 $67.11 $66.73 112,957
2022-06-13 $65.15 $68.02 $65.15 $67.06 $66.68 165,390
2022-06-10 $66.70 $67.18 $65.28 $66.09 $65.72 129,047
2022-06-09 $69.06 $69.37 $67.25 $67.27 $66.89 129,123
2022-06-08 $69.74 $69.98 $68.75 $68.80 $68.41 86,601
2022-06-07 $70.44 $70.83 $69.78 $70.31 $69.91 82,479
2022-06-06 $70.76 $70.90 $70.10 $70.76 $70.36 131,572
2022-06-03 $72.21 $72.30 $70.35 $70.48 $70.08 103,659
2022-06-02 $71.69 $72.75 $71.05 $72.37 $71.96 152,982
2022-06-01 $72.42 $73.47 $71.03 $71.87 $71.46 95,961
2022-05-31 $72.96 $73.50 $71.24 $72.16 $71.75 96,569
2022-05-27 $72.49 $73.50 $72.39 $73.33 $72.92 93,235
2022-05-26 $72.56 $73.21 $71.09 $72.25 $71.84 82,182
2022-05-25 $71.80 $73.47 $71.62 $71.99 $71.58 73,007
2022-05-24 $71.59 $71.80 $70.35 $71.65 $71.25 96,388
2022-05-23 $70.90 $72.37 $70.07 $71.61 $71.21 83,221
2022-05-20 $69.21 $70.26 $67.94 $70.15 $69.75 103,715
2022-05-19 $70.23 $70.40 $68.48 $68.81 $68.42 126,654
2022-05-18 $71.00 $71.41 $69.30 $70.51 $70.11 193,143
2022-05-17 $71.23 $71.90 $70.72 $71.81 $71.40 87,790
2022-05-16 $70.03 $71.24 $69.00 $70.45 $70.05 101,280
2022-05-13 $71.48 $71.48 $69.80 $69.89 $69.50 89,646
2022-05-12 $70.99 $71.59 $70.02 $71.23 $70.83 81,057
2022-05-11 $71.59 $72.47 $70.75 $71.09 $70.69 126,286
2022-05-10 $73.51 $75.23 $71.02 $71.25 $70.85 137,389
2022-05-09 $72.30 $74.90 $71.64 $73.35 $72.94 158,893
2022-05-06 $73.96 $74.23 $72.18 $73.03 $72.62 116,240
2022-05-05 $74.53 $74.94 $73.21 $74.07 $73.65 104,994
2022-05-04 $73.81 $75.23 $73.31 $75.17 $74.75 71,758
2022-05-03 $72.99 $74.25 $72.11 $73.67 $73.25 84,431
2022-05-02 $73.13 $74.34 $72.00 $73.06 $72.65 109,614
2022-04-29 $72.92 $73.40 $71.62 $72.82 $72.41 189,933
2022-04-28 $73.99 $73.99 $72.67 $72.95 $72.54 99,736
2022-04-27 $74.03 $74.05 $72.39 $73.27 $72.86 262,246
2022-04-26 $76.31 $76.89 $73.88 $74.02 $73.60 120,844
2022-04-25 $76.67 $78.50 $74.13 $76.97 $76.54 151,066
2022-04-22 $77.17 $77.43 $76.34 $76.40 $75.97 154,968
2022-04-21 $77.89 $79.14 $77.51 $78.00 $77.16 180,208
2022-04-20 $76.48 $78.07 $76.44 $77.61 $76.77 116,072
2022-04-19 $74.80 $76.42 $74.30 $75.98 $75.16 169,315
2022-04-18 $73.95 $74.92 $73.68 $74.31 $73.51 124,841
2022-04-14 $74.49 $74.49 $72.66 $74.00 $73.20 121,291
2022-04-13 $72.45 $74.37 $72.30 $74.26 $73.46 132,529
2022-04-12 $73.25 $74.28 $72.48 $72.74 $71.95 116,559
2022-04-11 $72.97 $75.41 $72.53 $73.28 $72.49 149,052
2022-04-08 $73.48 $73.80 $72.67 $72.83 $72.04 173,761
2022-04-07 $73.24 $73.78 $72.58 $73.10 $72.31 173,553
2022-04-06 $73.14 $73.80 $72.88 $73.01 $72.22 136,911
2022-04-05 $73.03 $73.96 $72.98 $73.12 $72.33 112,844
2022-04-04 $73.30 $73.91 $72.57 $73.29 $72.50 137,206
2022-04-01 $73.58 $74.02 $72.82 $73.25 $72.46 247,034
2022-03-31 $74.09 $74.78 $72.78 $73.00 $72.21 254,903
2022-03-30 $76.18 $76.63 $73.51 $74.07 $73.27 160,123
2022-03-29 $75.74 $76.39 $74.86 $75.74 $74.92 267,604
2022-03-28 $76.26 $76.26 $74.49 $75.00 $74.19 109,619
2022-03-25 $75.97 $77.01 $75.95 $76.33 $75.50 112,858
2022-03-24 $75.25 $76.34 $74.71 $76.05 $75.23 55,031
2022-03-23 $77.06 $77.25 $75.06 $75.10 $74.29 75,046
2022-03-22 $78.14 $79.04 $77.50 $77.63 $76.79 141,799
2022-03-21 $78.18 $78.58 $76.94 $77.59 $76.75 188,600
2022-03-18 $78.01 $78.89 $75.73 $77.63 $76.79 576,237
2022-03-17 $80.32 $81.14 $78.51 $78.64 $77.79 134,919
2022-03-16 $81.44 $82.24 $80.53 $80.86 $79.98 163,932
2022-03-15 $81.94 $82.62 $80.07 $80.85 $79.97 136,947
2022-03-14 $80.32 $82.96 $80.32 $81.70 $80.82 171,205
2022-03-11 $79.29 $80.55 $79.29 $80.00 $79.13 114,636
2022-03-10 $77.76 $79.10 $77.76 $78.87 $78.02 85,812
2022-03-09 $79.07 $79.89 $78.18 $78.60 $77.75 196,047
2022-03-08 $77.94 $80.01 $77.62 $77.92 $77.08 161,858
2022-03-07 $78.73 $79.69 $77.02 $77.21 $76.37 152,822
2022-03-04 $79.27 $79.52 $78.50 $78.79 $77.94 119,382
2022-03-03 $80.56 $80.77 $79.89 $80.30 $79.43 79,126
2022-03-02 $77.64 $81.04 $77.64 $80.01 $79.14 118,326
2022-03-01 $79.92 $80.23 $76.57 $77.18 $76.34 174,521
2022-02-28 $79.52 $80.57 $78.70 $80.21 $79.34 116,429
2022-02-25 $77.95 $80.56 $77.95 $80.42 $79.55 98,067
2022-02-24 $77.77 $77.77 $75.39 $77.47 $76.63 115,261
2022-02-23 $80.95 $81.38 $79.04 $79.15 $78.29 99,735
2022-02-22 $79.43 $80.82 $79.06 $80.26 $79.39 107,882
2022-02-18 $79.29 $80.43 $79.06 $79.59 $78.73 218,233
2022-02-17 $80.61 $81.21 $79.45 $79.45 $78.59 88,649
2022-02-16 $81.60 $82.58 $81.04 $81.18 $80.30 113,870
2022-02-15 $82.14 $83.02 $81.30 $82.10 $81.21 123,073
2022-02-14 $81.52 $82.15 $80.68 $81.20 $80.32 141,512
2022-02-11 $81.08 $82.31 $80.73 $81.47 $80.59 110,445
2022-02-10 $81.01 $82.05 $80.15 $81.08 $80.20 138,688
2022-02-09 $83.06 $83.11 $80.82 $81.00 $80.12 108,820
2022-02-08 $81.97 $83.26 $81.37 $83.06 $82.16 109,542
2022-02-07 $81.09 $81.89 $80.59 $81.69 $80.81 83,755
2022-02-04 $81.27 $81.51 $80.19 $80.98 $80.10 107,152
2022-02-03 $79.60 $81.14 $78.54 $80.99 $80.11 938,374
2022-02-02 $80.57 $80.74 $79.20 $79.30 $78.44 161,811
2022-02-01 $79.89 $80.89 $78.88 $80.64 $79.77 101,353
2022-01-31 $78.89 $80.31 $78.52 $79.93 $79.06 212,597
2022-01-28 $79.95 $81.04 $77.63 $79.36 $78.50 183,883
2022-01-27 $82.13 $82.43 $79.49 $80.00 $79.13 215,715
2022-01-26 $81.00 $83.20 $79.57 $80.69 $79.82 228,586
2022-01-25 $79.41 $81.14 $77.62 $80.33 $79.46 169,205
2022-01-24 $78.08 $81.71 $77.32 $81.23 $80.35 158,865
2022-01-21 $79.28 $82.13 $79.28 $79.84 $78.59 158,798
2022-01-20 $82.40 $83.21 $79.72 $80.05 $78.80 122,771
2022-01-19 $84.31 $84.72 $82.40 $82.50 $81.21 124,565
2022-01-18 $84.54 $85.71 $83.43 $84.06 $82.74 159,115
2022-01-14 $83.68 $85.29 $83.68 $84.86 $83.53 167,685
2022-01-13 $83.35 $84.93 $83.35 $84.51 $83.19 200,809
2022-01-12 $83.30 $83.83 $82.56 $83.01 $81.71 181,516
2022-01-11 $83.38 $83.58 $81.79 $83.00 $81.70 158,843
2022-01-10 $83.65 $84.36 $82.91 $83.40 $82.09 252,971
2022-01-07 $82.74 $83.76 $82.46 $83.39 $82.08 226,487
2022-01-06 $80.24 $82.68 $80.23 $82.52 $81.23 139,145
2022-01-05 $80.78 $80.95 $79.67 $79.74 $78.49 89,401
2022-01-04 $79.47 $81.53 $79.47 $80.37 $79.11 203,769
2022-01-03 $80.35 $81.57 $78.16 $79.01 $77.77 177,024
2021-12-31 $79.56 $80.54 $79.56 $80.14 $78.88 83,176
2021-12-30 $79.94 $80.08 $79.31 $79.74 $78.49 99,355
2021-12-29 $79.73 $80.77 $79.02 $79.67 $78.42 95,129
2021-12-28 $79.36 $80.00 $79.02 $79.52 $78.27 55,339
2021-12-27 $77.63 $79.70 $77.58 $79.46 $78.21 101,912
2021-12-23 $77.08 $78.18 $77.08 $77.99 $76.77 75,996
2021-12-22 $75.68 $76.67 $75.11 $76.54 $75.34 114,351
2021-12-21 $75.61 $76.75 $75.21 $75.86 $74.67 127,732
2021-12-20 $74.87 $75.38 $73.83 $74.86 $73.69 176,493
2021-12-17 $75.73 $77.78 $73.43 $75.74 $74.55 808,782
2021-12-16 $73.49 $75.83 $73.00 $75.29 $74.11 1,027,336
2021-12-15 $74.03 $74.81 $72.41 $72.61 $71.47 322,897
2021-12-14 $73.63 $74.68 $73.23 $73.65 $72.50 174,872
2021-12-13 $74.10 $74.50 $72.87 $73.43 $72.28 181,620
2021-12-10 $73.93 $74.85 $73.16 $74.23 $73.07 70,315
2021-12-09 $73.27 $74.02 $72.60 $73.52 $72.37 59,631
2021-12-08 $73.21 $74.02 $72.82 $73.84 $72.68 64,232
2021-12-07 $74.44 $75.13 $72.78 $73.49 $72.34 129,571
2021-12-06 $73.58 $75.10 $72.52 $74.16 $73.00 97,178
2021-12-03 $73.77 $74.41 $72.25 $72.78 $71.64 72,390
2021-12-02 $72.11 $74.44 $71.73 $73.61 $72.46 85,579
2021-12-01 $72.46 $73.19 $71.19 $71.20 $70.08 152,471
2021-11-30 $69.88 $71.26 $69.51 $70.62 $69.51 119,062
2021-11-29 $72.56 $72.56 $70.11 $70.64 $69.53 135,036
2021-11-26 $72.01 $72.81 $69.55 $70.93 $69.82 112,199
2021-11-24 $74.66 $75.10 $74.18 $74.23 $73.07 39,527
2021-11-23 $74.25 $75.32 $73.70 $74.90 $73.73 104,476
2021-11-22 $74.99 $77.60 $73.84 $73.97 $72.81 127,329
2021-11-19 $72.60 $74.33 $72.48 $74.19 $73.03 103,900
2021-11-18 $73.15 $74.20 $73.04 $73.39 $72.24 95,610
2021-11-17 $73.09 $73.40 $72.18 $73.30 $72.15 79,358
2021-11-16 $73.25 $74.00 $72.86 $73.36 $72.21 115,592
2021-11-15 $74.08 $74.15 $73.34 $73.62 $72.47 75,429
2021-11-12 $75.35 $75.59 $73.43 $73.70 $72.54 58,972
2021-11-11 $75.50 $76.39 $75.25 $75.39 $74.21 74,607
2021-11-10 $75.25 $76.17 $75.17 $75.36 $74.18 94,396
2021-11-09 $74.06 $75.34 $73.37 $74.99 $73.81 79,919
2021-11-08 $74.00 $74.55 $72.23 $74.32 $73.15 97,181
2021-11-05 $73.46 $74.50 $73.03 $73.82 $72.66 125,087
2021-11-04 $73.31 $74.11 $71.51 $72.34 $71.21 88,453
2021-11-03 $71.87 $74.05 $71.64 $73.26 $72.11 272,708
2021-11-02 $72.00 $72.50 $71.51 $72.00 $70.87 148,924
2021-11-01 $72.07 $72.75 $71.73 $71.91 $70.78 164,447
2021-10-29 $72.00 $72.42 $71.05 $71.87 $70.74 173,455
2021-10-28 $72.53 $74.00 $71.80 $72.10 $70.97 110,827
2021-10-27 $73.87 $74.05 $71.89 $72.14 $71.01 149,799
2021-10-26 $79.23 $79.64 $74.21 $74.37 $73.20 181,765
2021-10-25 $78.14 $79.67 $77.44 $78.89 $77.65 148,430
2021-10-22 $77.28 $78.43 $76.62 $78.14 $76.92 70,470
2021-10-21 $77.31 $77.76 $76.77 $77.26 $75.72 70,079
2021-10-20 $76.03 $77.48 $73.85 $77.30 $75.76 127,976
2021-10-19 $75.93 $76.47 $72.58 $76.16 $74.64 82,227
2021-10-18 $75.23 $76.43 $74.90 $75.71 $74.20 81,937
2021-10-15 $76.09 $77.30 $74.36 $75.29 $73.79 124,256
2021-10-14 $73.65 $74.86 $73.53 $74.77 $73.28 47,258
2021-10-13 $74.00 $74.00 $72.85 $73.82 $72.35 67,384
2021-10-12 $73.39 $74.26 $73.30 $73.74 $72.27 64,948
2021-10-11 $75.25 $75.25 $73.45 $73.52 $72.05 100,911
2021-10-08 $74.88 $75.20 $74.77 $75.02 $73.52 55,492
2021-10-07 $73.21 $74.89 $73.21 $74.75 $73.26 66,584
2021-10-06 $73.13 $73.96 $72.00 $73.79 $72.32 122,251
2021-10-05 $72.81 $73.78 $72.23 $73.71 $72.24 149,492
2021-10-04 $72.53 $72.70 $71.57 $72.25 $70.81 197,553
2021-10-01 $71.42 $72.67 $70.90 $72.33 $70.89 158,522
2021-09-30 $71.00 $71.64 $70.26 $71.24 $69.82 166,599
2021-09-29 $70.91 $71.86 $69.56 $71.00 $69.58 187,435
2021-09-28 $70.49 $71.26 $69.68 $70.70 $69.29 170,042
2021-09-27 $67.33 $70.59 $67.00 $70.02 $68.62 126,038
2021-09-24 $65.55 $67.18 $65.55 $66.83 $65.50 100,192
2021-09-23 $64.72 $66.42 $64.72 $65.82 $64.51 97,999
2021-09-22 $63.78 $64.96 $63.13 $64.28 $63.00 97,440
2021-09-21 $63.89 $64.13 $63.24 $63.37 $62.11 80,749
2021-09-20 $63.23 $63.90 $62.44 $63.63 $62.36 130,497
2021-09-17 $63.38 $64.97 $62.58 $64.57 $63.28 410,107
2021-09-16 $64.75 $64.75 $63.13 $63.13 $61.87 132,799
2021-09-15 $64.13 $64.63 $63.41 $64.17 $62.89 205,931
2021-09-14 $64.96 $65.40 $63.68 $64.09 $62.81 108,526
2021-09-13 $66.14 $66.17 $64.70 $64.90 $63.61 125,144
2021-09-10 $66.62 $66.67 $62.89 $65.79 $64.48 107,238
2021-09-09 $66.42 $67.31 $66.06 $66.42 $65.10 103,887
2021-09-08 $66.59 $67.20 $64.88 $66.48 $65.15 137,532
2021-09-07 $67.12 $67.81 $66.66 $66.76 $65.43 111,451
2021-09-03 $67.62 $68.15 $66.91 $67.14 $65.80 275,822
2021-09-02 $66.77 $67.78 $66.41 $67.46 $66.11 87,792
2021-09-01 $66.49 $67.23 $65.32 $66.52 $65.19 112,876
2021-08-31 $65.35 $66.62 $65.30 $66.41 $65.09 177,065
2021-08-30 $66.43 $66.50 $64.99 $65.40 $64.10 161,817
2021-08-27 $65.41 $66.87 $65.31 $66.50 $65.17 404,312
2021-08-26 $67.33 $67.33 $65.07 $65.14 $63.84 156,868
2021-08-25 $67.00 $68.21 $66.59 $66.61 $65.28 157,865
2021-08-24 $67.37 $67.82 $66.93 $66.94 $65.61 144,853
2021-08-23 $67.52 $67.52 $66.68 $67.36 $66.02 180,325
2021-08-20 $66.18 $67.34 $66.02 $66.85 $65.52 223,062
2021-08-19 $66.27 $67.00 $65.60 $66.39 $65.07 227,527
2021-08-18 $67.90 $68.58 $67.05 $67.09 $65.75 134,779
2021-08-17 $69.87 $70.18 $67.56 $67.98 $66.62 243,354
2021-08-16 $71.62 $71.62 $70.04 $70.30 $68.90 240,817
2021-08-13 $72.91 $72.98 $71.29 $71.92 $70.49 131,322
2021-08-12 $72.98 $73.04 $71.62 $72.70 $71.25 157,111
2021-08-11 $72.30 $72.89 $71.61 $72.86 $71.41 141,047
2021-08-10 $71.96 $72.85 $71.48 $72.32 $70.88 208,399
2021-08-09 $71.80 $72.80 $67.71 $72.36 $70.92 354,210
2021-08-06 $70.02 $72.75 $70.02 $71.93 $70.50 279,468
2021-08-05 $67.62 $69.88 $66.91 $69.80 $68.41 317,153
2021-08-04 $66.07 $67.87 $65.71 $67.15 $65.81 283,404
2021-08-03 $67.62 $68.10 $65.56 $67.51 $66.16 5,173,688
2021-08-02 $66.98 $69.71 $66.98 $67.63 $66.28 722,908
2021-07-30 $66.28 $68.71 $66.11 $66.87 $65.54 440,345
2021-07-29 $65.69 $67.28 $65.26 $66.78 $65.45 447,732
2021-07-28 $68.53 $69.25 $63.74 $65.54 $64.23 1,970,615
2021-07-27 $57.88 $60.15 $57.69 $59.32 $58.14 67,230
2021-07-26 $57.51 $59.41 $57.51 $58.91 $57.74 87,150
2021-07-23 $56.46 $57.15 $56.08 $56.95 $55.81 44,286
2021-07-22 $57.70 $57.70 $56.06 $56.22 $55.10 59,885
2021-07-21 $58.61 $59.40 $58.15 $58.27 $56.76 75,741
2021-07-20 $57.10 $59.39 $56.59 $57.92 $56.42 113,232
2021-07-19 $58.04 $58.56 $56.71 $57.08 $55.61 89,572
2021-07-16 $60.08 $60.85 $59.08 $59.10 $57.57 73,267
2021-07-15 $58.30 $59.69 $58.06 $59.69 $58.15 57,354
2021-07-14 $59.10 $59.58 $58.40 $58.87 $57.35 54,388
2021-07-13 $60.66 $61.43 $58.90 $58.90 $57.38 63,754
2021-07-12 $59.85 $60.95 $58.79 $60.94 $59.37 76,760
2021-07-09 $59.26 $60.85 $58.78 $60.35 $58.79 80,569
2021-07-08 $57.27 $58.65 $57.03 $58.42 $56.91 135,539
2021-07-07 $58.00 $59.72 $57.82 $58.37 $56.86 86,878
2021-07-06 $60.53 $60.53 $58.05 $58.46 $56.95 79,335
2021-07-02 $61.59 $62.12 $60.56 $60.58 $59.02 89,605
2021-07-01 $61.87 $62.30 $61.31 $61.61 $60.02 72,525
2021-06-30 $61.14 $62.02 $61.01 $61.64 $60.05 100,936
2021-06-29 $61.71 $61.85 $61.12 $61.53 $59.94 92,325
2021-06-28 $62.79 $62.82 $60.89 $61.23 $59.65 156,913
2021-06-25 $62.65 $63.91 $62.04 $63.07 $61.44 502,301
2021-06-24 $61.21 $62.61 $60.88 $62.46 $60.85 131,474
2021-06-23 $61.01 $62.11 $60.43 $61.24 $59.66 138,958
2021-06-22 $61.16 $61.75 $60.17 $60.64 $59.07 112,116
2021-06-21 $60.23 $62.20 $60.23 $61.09 $59.51 138,782
2021-06-18 $60.86 $61.02 $59.43 $60.01 $58.46 414,927
2021-06-17 $61.23 $61.81 $60.33 $60.57 $59.01 160,425
2021-06-16 $60.26 $61.55 $59.69 $60.86 $59.29 67,228
2021-06-15 $59.70 $60.51 $59.20 $60.41 $58.85 79,799
2021-06-14 $60.10 $61.14 $58.81 $59.32 $57.79 76,189
2021-06-11 $60.37 $60.37 $57.02 $59.83 $58.28 80,442
2021-06-10 $61.59 $61.76 $60.05 $60.08 $58.53 70,433
2021-06-09 $61.98 $62.39 $60.93 $61.08 $59.50 69,986
2021-06-08 $62.54 $62.61 $61.86 $62.17 $60.56 68,954
2021-06-07 $61.88 $63.02 $61.70 $62.82 $61.20 94,418
2021-06-04 $61.79 $62.08 $61.08 $61.90 $60.30 66,619
2021-06-03 $61.20 $63.08 $61.18 $62.03 $60.43 76,191
2021-06-02 $62.08 $62.32 $60.29 $61.13 $59.55 57,918
2021-06-01 $62.08 $63.19 $61.11 $61.72 $60.13 58,230
2021-05-28 $61.52 $61.79 $60.27 $61.71 $60.12 40,845
2021-05-27 $61.35 $61.78 $61.25 $61.27 $59.69 53,728
2021-05-26 $59.98 $61.15 $59.56 $60.76 $59.19 53,139
2021-05-25 $61.91 $62.77 $59.58 $59.58 $58.04 87,038
2021-05-24 $62.72 $62.72 $61.08 $61.90 $60.30 55,664
2021-05-21 $61.88 $62.74 $61.03 $62.50 $60.89 79,963
2021-05-20 $61.06 $61.47 $60.65 $61.27 $59.69 59,386
2021-05-19 $60.85 $61.93 $60.01 $61.33 $59.75 49,031
2021-05-18 $62.61 $62.78 $61.26 $61.36 $59.77 46,203
2021-05-17 $62.80 $63.41 $62.23 $62.81 $61.19 42,193
2021-05-14 $63.11 $63.29 $61.89 $63.15 $61.52 43,108
2021-05-13 $60.13 $62.97 $60.12 $62.73 $61.11 70,262
2021-05-12 $62.25 $62.57 $60.02 $60.26 $58.70 84,491
2021-05-11 $62.61 $63.43 $61.73 $62.09 $60.49 80,032
2021-05-10 $64.84 $65.32 $63.29 $63.46 $61.82 133,866
2021-05-07 $64.68 $65.40 $63.41 $64.86 $63.18 124,784
2021-05-06 $66.25 $66.25 $64.19 $65.23 $63.54 120,274
2021-05-05 $66.51 $66.51 $65.22 $66.11 $64.40 67,044
2021-05-04 $66.03 $67.23 $65.69 $66.25 $64.54 93,478
2021-05-03 $65.97 $66.56 $65.45 $66.56 $64.84 84,330
2021-04-30 $65.10 $65.88 $64.88 $65.23 $63.54 123,282
2021-04-29 $65.96 $66.23 $65.18 $65.71 $64.01 113,834
2021-04-28 $67.05 $67.12 $65.66 $65.67 $63.97 71,563
2021-04-27 $68.45 $68.51 $66.55 $66.96 $65.23 102,291
2021-04-26 $69.21 $69.80 $68.17 $68.46 $66.69 95,013
2021-04-23 $67.09 $69.78 $67.09 $69.15 $67.36 111,104
2021-04-22 $68.32 $68.32 $67.03 $67.13 $65.40 85,695
2021-04-21 $66.94 $68.81 $66.94 $68.55 $66.44 65,299
2021-04-20 $68.58 $68.89 $66.79 $67.39 $65.32 56,038
2021-04-19 $69.45 $69.98 $68.30 $69.07 $66.95 56,363
2021-04-16 $69.68 $70.05 $69.06 $69.64 $67.50 56,040
2021-04-15 $69.26 $69.28 $67.59 $68.99 $66.87 53,132
2021-04-14 $67.71 $69.65 $67.71 $68.90 $66.78 53,385
2021-04-13 $68.95 $68.95 $68.03 $68.03 $65.94 65,375
2021-04-12 $69.16 $69.61 $68.87 $69.22 $67.09 75,897
2021-04-09 $68.72 $69.17 $67.62 $68.95 $66.83 60,141
2021-04-08 $68.45 $69.02 $67.55 $68.48 $66.37 107,048
2021-04-07 $68.74 $70.13 $67.83 $68.08 $65.99 75,857
2021-04-06 $68.93 $69.45 $68.21 $69.10 $66.98 52,509
2021-04-05 $70.25 $70.25 $68.29 $68.65 $66.54 92,901
2021-04-01 $68.77 $69.56 $67.76 $69.43 $67.30 63,140
2021-03-31 $69.89 $71.32 $68.36 $69.19 $67.06 117,558
2021-03-30 $69.58 $71.21 $69.16 $69.82 $67.67 146,454
2021-03-29 $70.90 $71.50 $69.24 $69.59 $67.45 87,121
2021-03-26 $71.32 $72.11 $70.30 $71.88 $69.67 87,992
2021-03-25 $69.02 $70.94 $67.97 $70.47 $68.30 182,483
2021-03-24 $69.90 $71.66 $68.50 $69.16 $67.03 83,206
2021-03-23 $70.51 $70.67 $68.60 $69.23 $67.10 94,957
2021-03-22 $71.79 $72.20 $70.38 $71.07 $68.89 104,870
2021-03-19 $71.33 $72.84 $70.80 $72.43 $70.20 696,666
2021-03-18 $72.03 $74.54 $71.48 $72.31 $70.09 114,343
2021-03-17 $71.59 $72.64 $70.92 $71.78 $69.57 131,620
2021-03-16 $72.59 $72.59 $70.72 $71.70 $69.50 178,881
2021-03-15 $75.77 $76.21 $72.34 $72.92 $70.68 142,226
2021-03-12 $76.19 $77.05 $75.58 $76.25 $73.91 100,581
2021-03-11 $75.02 $76.20 $75.02 $75.50 $73.18 119,666
2021-03-10 $75.23 $77.04 $74.06 $76.49 $74.14 77,972
2021-03-09 $74.13 $76.20 $73.30 $74.57 $72.28 86,336
2021-03-08 $72.61 $75.70 $71.96 $75.32 $73.00 68,381
2021-03-05 $70.90 $72.67 $69.29 $72.48 $70.25 173,171
2021-03-04 $70.65 $71.89 $68.94 $69.66 $67.52 98,597
2021-03-03 $68.78 $71.59 $68.78 $70.66 $68.49 110,483
2021-03-02 $69.46 $69.73 $67.91 $68.35 $66.25 121,756
2021-03-01 $69.94 $70.19 $68.91 $69.54 $67.40 108,983
2021-02-26 $69.68 $69.96 $67.43 $68.95 $66.83 195,465
2021-02-25 $70.00 $70.58 $69.27 $69.71 $67.57 144,723
2021-02-24 $69.11 $70.05 $68.29 $69.61 $67.47 162,542
2021-02-23 $66.75 $68.66 $65.70 $68.47 $66.37 161,828
2021-02-22 $65.66 $67.14 $65.55 $66.91 $64.85 102,384
2021-02-19 $64.00 $65.96 $64.00 $65.80 $63.78 139,419
2021-02-18 $63.71 $64.19 $63.11 $63.88 $61.92 95,347
2021-02-17 $64.16 $65.05 $63.54 $64.19 $62.22 77,714
2021-02-16 $65.07 $65.13 $64.15 $64.45 $62.47 107,372
2021-02-12 $63.97 $64.91 $63.31 $64.20 $62.23 104,907
2021-02-11 $64.67 $65.55 $63.04 $64.10 $62.13 105,405
2021-02-10 $65.40 $65.88 $64.29 $64.73 $62.74 111,248
2021-02-09 $63.75 $65.74 $62.00 $65.47 $63.46 90,528
2021-02-08 $62.45 $64.22 $61.76 $64.14 $62.17 110,635
2021-02-05 $62.10 $62.44 $61.07 $62.00 $60.09 106,651
2021-02-04 $60.25 $62.02 $59.74 $62.01 $60.10 114,197
2021-02-03 $60.31 $61.82 $59.01 $60.26 $58.41 93,275
2021-02-02 $60.13 $61.05 $59.58 $60.33 $58.48 105,837
2021-02-01 $59.01 $60.14 $58.24 $59.89 $58.05 71,542
2021-01-29 $59.58 $60.37 $58.59 $58.70 $56.90 192,407
2021-01-28 $60.49 $60.49 $59.10 $59.75 $57.91 82,827
2021-01-27 $60.36 $61.69 $59.80 $60.23 $58.38 130,232
2021-01-26 $60.64 $61.82 $60.55 $61.74 $59.84 90,263
2021-01-25 $59.67 $60.17 $58.50 $59.95 $58.11 148,365
2021-01-22 $59.05 $60.17 $58.84 $59.96 $58.12 144,662
2021-01-21 $60.03 $60.55 $59.00 $60.05 $57.88 136,853
2021-01-20 $59.71 $60.25 $59.31 $60.09 $57.91 65,117
2021-01-19 $60.29 $60.58 $59.00 $59.77 $57.61 102,696
2021-01-15 $59.56 $60.29 $59.13 $59.84 $57.67 62,496
2021-01-14 $59.71 $60.54 $59.21 $60.33 $58.15 91,012
2021-01-13 $59.85 $59.85 $58.75 $59.46 $57.31 72,712
2021-01-12 $59.40 $59.92 $58.96 $59.59 $57.43 54,072
2021-01-11 $57.89 $59.01 $57.89 $58.94 $56.81 40,537
2021-01-08 $59.89 $59.90 $57.58 $58.48 $56.36 102,129
2021-01-07 $59.16 $59.99 $58.83 $59.56 $57.40 85,015
2021-01-06 $55.70 $58.95 $55.23 $58.55 $56.43 115,165
2021-01-05 $53.90 $54.98 $53.64 $54.45 $52.48 96,351
2021-01-04 $53.65 $54.56 $53.03 $53.88 $51.93 100,934
2020-12-31 $53.08 $53.79 $53.02 $53.58 $51.64 57,169
2020-12-30 $53.22 $53.61 $53.22 $53.29 $51.36 49,631
2020-12-29 $53.07 $53.07 $52.40 $52.94 $51.02 83,568
2020-12-28 $52.72 $53.27 $52.29 $52.99 $51.07 48,654
2020-12-24 $53.68 $53.68 $52.06 $52.48 $50.58 18,730
2020-12-23 $51.24 $52.78 $51.07 $52.72 $50.81 62,116
2020-12-22 $51.25 $51.70 $50.71 $51.06 $49.21 69,284
2020-12-21 $51.69 $52.05 $50.75 $51.33 $49.47 83,792
2020-12-18 $52.81 $52.98 $51.30 $51.87 $49.99 286,817
2020-12-17 $52.35 $52.64 $51.49 $52.52 $50.62 56,403
2020-12-16 $52.99 $53.20 $52.37 $52.42 $50.52 59,591
2020-12-15 $52.09 $53.02 $51.90 $52.70 $50.79 75,086
2020-12-14 $53.54 $53.54 $51.74 $51.86 $49.98 77,277
2020-12-11 $52.23 $52.72 $51.93 $52.14 $50.25 61,224
2020-12-10 $52.49 $52.72 $51.96 $52.58 $50.68 68,656
2020-12-09 $52.71 $53.33 $52.60 $52.81 $50.90 83,164
2020-12-08 $52.08 $52.87 $52.08 $52.67 $50.76 112,807
2020-12-07 $53.17 $53.25 $52.52 $52.61 $50.71 144,748
2020-12-04 $53.20 $53.98 $52.97 $53.74 $51.79 52,765
2020-12-03 $52.55 $53.34 $51.82 $53.02 $51.10 100,422
2020-12-02 $51.77 $53.02 $51.53 $52.84 $50.93 117,306
2020-12-01 $51.33 $52.38 $51.29 $52.15 $50.26 82,497
2020-11-30 $52.89 $53.34 $50.61 $50.79 $48.95 157,239
2020-11-27 $54.03 $54.03 $52.61 $53.43 $51.50 32,758
2020-11-25 $55.00 $55.00 $54.05 $54.23 $52.27 82,161
2020-11-24 $54.81 $56.09 $53.85 $55.50 $53.49 155,900
2020-11-23 $54.31 $54.82 $53.84 $53.84 $51.89 69,973
2020-11-20 $53.23 $54.28 $52.92 $53.89 $51.94 123,037
2020-11-19 $53.86 $54.05 $52.64 $53.99 $52.04 50,565
2020-11-18 $55.74 $55.85 $53.87 $53.94 $51.99 124,721
2020-11-17 $54.92 $55.47 $53.97 $55.35 $53.35 109,066
2020-11-16 $54.97 $55.46 $54.27 $55.37 $53.37 107,516
2020-11-13 $53.52 $54.03 $53.25 $53.79 $51.84 73,974
2020-11-12 $53.26 $53.36 $52.28 $52.85 $50.94 86,023
2020-11-11 $55.00 $55.00 $53.36 $54.26 $52.30 111,378
2020-11-10 $54.71 $56.28 $54.22 $55.14 $53.14 148,093
2020-11-09 $51.94 $55.86 $51.46 $54.15 $52.19 172,966
2020-11-06 $51.14 $51.15 $49.60 $49.65 $47.85 53,158
2020-11-05 $49.05 $51.08 $48.83 $50.67 $48.84 85,520
2020-11-04 $51.03 $51.41 $49.05 $49.21 $47.43 120,715
2020-11-03 $52.40 $52.88 $51.31 $51.92 $50.04 162,401
2020-11-02 $50.80 $51.75 $50.50 $51.66 $49.79 121,536
2020-10-30 $50.08 $51.25 $50.06 $51.13 $49.28 82,637
2020-10-29 $49.44 $50.45 $48.65 $50.18 $48.36 74,946
2020-10-28 $49.54 $49.94 $48.94 $49.48 $47.69 127,728
2020-10-27 $50.62 $50.89 $49.98 $50.50 $48.67 131,571
2020-10-26 $49.50 $51.35 $48.84 $51.06 $49.21 157,633
2020-10-23 $48.54 $49.23 $47.80 $49.21 $47.43 103,029
2020-10-22 $47.01 $48.19 $46.49 $48.04 $46.30 97,088
2020-10-21 $46.85 $47.29 $46.62 $47.19 $45.20 43,458
2020-10-20 $45.46 $46.88 $45.11 $46.69 $44.72 85,368
2020-10-19 $45.78 $46.60 $45.02 $45.32 $43.41 87,691
2020-10-16 $45.18 $45.50 $44.92 $45.47 $43.55 116,503
2020-10-15 $43.54 $45.54 $43.54 $45.32 $43.41 79,963
2020-10-14 $45.37 $46.35 $44.45 $44.45 $42.57 43,782
2020-10-13 $46.62 $46.86 $45.30 $45.60 $43.68 49,879
2020-10-12 $47.37 $47.56 $46.55 $46.68 $44.71 158,218
2020-10-09 $47.88 $48.04 $47.17 $47.53 $45.52 64,722
2020-10-08 $47.73 $47.88 $47.02 $47.42 $45.42 92,773
2020-10-07 $46.26 $47.73 $45.99 $47.21 $45.22 206,300
2020-10-06 $44.52 $46.00 $44.02 $45.55 $43.63 281,387
2020-10-05 $42.70 $44.38 $42.70 $44.31 $42.44 76,948
2020-10-02 $40.92 $42.67 $40.92 $42.42 $40.63 73,641
2020-10-01 $41.19 $41.57 $40.57 $41.50 $39.75 107,266
2020-09-30 $41.33 $41.91 $40.97 $41.20 $39.46 56,320
2020-09-29 $41.39 $41.51 $40.77 $41.25 $39.51 59,909
2020-09-28 $40.84 $41.77 $40.84 $41.50 $39.75 69,825
2020-09-25 $39.38 $41.38 $39.38 $40.46 $38.75 113,971
2020-09-24 $39.75 $40.68 $39.48 $39.83 $38.15 103,672
2020-09-23 $40.75 $41.50 $39.65 $39.66 $37.99 95,591
2020-09-22 $41.67 $43.00 $40.34 $40.74 $39.02 80,034
2020-09-21 $42.00 $42.87 $40.95 $41.50 $39.75 138,759
2020-09-18 $43.90 $43.90 $42.50 $42.76 $40.96 237,313
2020-09-17 $44.00 $44.24 $43.44 $43.48 $41.65 76,356
2020-09-16 $44.24 $44.83 $44.20 $44.30 $42.43 88,770
2020-09-15 $45.06 $45.44 $44.21 $44.27 $42.40 60,704
2020-09-14 $44.64 $45.32 $44.63 $44.92 $43.02 62,992
2020-09-11 $44.94 $44.94 $44.03 $44.50 $42.62 83,094
2020-09-10 $45.57 $46.16 $44.65 $44.77 $42.88 61,088
2020-09-09 $45.95 $46.02 $45.20 $45.57 $43.65 56,584
2020-09-08 $46.66 $46.66 $44.86 $45.48 $43.56 94,716
2020-09-04 $47.41 $47.50 $46.36 $47.02 $45.04 77,175
2020-09-03 $46.51 $47.59 $46.26 $46.51 $44.55 75,149
2020-09-02 $45.81 $46.62 $45.81 $46.40 $44.44 62,709
2020-09-01 $45.36 $45.97 $45.00 $45.89 $43.95 98,849
2020-08-31 $46.23 $46.31 $45.69 $45.69 $43.76 80,263
2020-08-28 $46.69 $46.86 $45.82 $46.16 $44.21 84,721
2020-08-27 $46.14 $47.26 $46.14 $46.47 $44.51 63,189
2020-08-26 $47.22 $47.61 $46.08 $46.16 $44.21 98,550
2020-08-25 $47.64 $47.64 $46.67 $47.21 $45.22 122,337
2020-08-24 $47.35 $47.63 $46.45 $47.25 $45.25 184,112
2020-08-21 $47.52 $48.03 $46.46 $46.63 $44.66 126,872
2020-08-20 $47.36 $48.22 $47.35 $47.74 $45.73 82,367
2020-08-19 $47.82 $48.65 $47.38 $47.84 $45.82 88,376
2020-08-18 $49.24 $49.24 $47.61 $47.81 $45.79 192,133
2020-08-17 $48.96 $49.43 $48.10 $49.11 $47.04 118,365
2020-08-14 $48.32 $49.32 $48.02 $49.06 $46.99 101,300
2020-08-13 $49.31 $49.45 $48.87 $49.03 $46.96 102,727
2020-08-12 $51.12 $51.12 $48.80 $49.71 $47.61 78,615
2020-08-11 $50.78 $51.59 $49.99 $50.18 $48.06 177,799
2020-08-10 $49.52 $53.00 $49.08 $50.22 $48.10 339,954
2020-08-07 $47.25 $49.52 $46.90 $49.22 $47.14 231,656
2020-08-06 $47.39 $47.49 $46.29 $47.37 $45.37 183,474
2020-08-05 $44.06 $47.66 $43.84 $47.60 $45.59 571,197
2020-08-04 $43.80 $43.95 $43.19 $43.61 $41.77 80,845
2020-08-03 $44.79 $44.88 $44.08 $44.15 $42.29 156,956
2020-07-31 $44.06 $44.68 $43.28 $44.26 $42.39 159,784
2020-07-30 $44.45 $45.00 $43.80 $44.86 $42.97 55,492
2020-07-29 $44.50 $45.28 $44.25 $45.28 $43.37 95,572
2020-07-28 $45.35 $45.75 $44.27 $44.34 $42.47 120,189
2020-07-27 $46.80 $46.80 $45.30 $45.73 $43.80 146,608
2020-07-24 $46.07 $46.17 $45.47 $45.47 $43.55 46,973
2020-07-23 $45.06 $46.18 $45.06 $45.90 $43.96 59,614
2020-07-22 $45.74 $45.98 $45.16 $45.40 $43.20 55,345
2020-07-21 $45.13 $46.76 $45.13 $46.21 $43.97 143,051
2020-07-20 $44.86 $45.56 $44.55 $44.83 $42.66 68,113
2020-07-17 $45.64 $46.39 $45.09 $45.26 $43.07 60,416
2020-07-16 $45.43 $46.43 $45.26 $45.79 $43.57 55,720
2020-07-15 $44.89 $46.41 $44.88 $45.84 $43.62 93,266
2020-07-14 $43.94 $44.43 $43.22 $43.81 $41.69 60,127
2020-07-13 $44.06 $44.66 $43.18 $44.08 $41.95 84,967
2020-07-10 $42.14 $43.62 $42.14 $43.62 $41.51 71,773
2020-07-09 $43.07 $43.36 $41.88 $42.25 $40.20 78,128
2020-07-08 $43.52 $44.10 $42.61 $43.23 $41.14 88,286
2020-07-07 $43.92 $44.45 $43.51 $43.60 $41.49 63,110
2020-07-06 $45.45 $46.00 $44.09 $44.42 $42.27 86,808
2020-07-02 $46.06 $46.45 $44.28 $44.56 $42.40 76,425
2020-07-01 $46.61 $46.61 $44.82 $45.08 $42.90 104,877
2020-06-30 $44.84 $47.00 $44.84 $46.59 $44.33 109,633
2020-06-29 $44.50 $45.81 $44.12 $45.32 $43.13 114,413
2020-06-26 $43.85 $44.42 $42.80 $43.71 $41.59 470,282
2020-06-25 $42.68 $44.76 $42.66 $44.76 $42.59 103,669
2020-06-24 $43.54 $43.65 $42.56 $43.06 $40.98 121,000
2020-06-23 $45.05 $45.29 $43.97 $44.23 $42.09 89,841
2020-06-22 $43.89 $45.33 $43.89 $44.42 $42.27 124,308
2020-06-19 $46.48 $46.48 $44.10 $44.71 $42.55 844,558
2020-06-18 $43.47 $45.42 $43.47 $44.77 $42.60 153,912
2020-06-17 $45.20 $45.20 $43.57 $44.01 $41.88 120,072
2020-06-16 $44.91 $45.30 $43.32 $45.00 $42.82 102,407
2020-06-15 $40.63 $43.97 $40.54 $43.27 $41.18 151,688
2020-06-12 $42.56 $43.03 $41.15 $42.20 $40.16 192,907
2020-06-11 $42.76 $42.92 $41.01 $41.30 $39.30 121,065
2020-06-10 $46.75 $46.75 $44.33 $44.37 $42.22 85,034
2020-06-09 $45.66 $47.44 $45.44 $46.97 $44.70 127,827
2020-06-08 $47.00 $47.49 $46.14 $46.63 $44.37 99,695
2020-06-05 $45.99 $46.74 $45.21 $46.36 $44.12 191,636
2020-06-04 $45.05 $45.31 $43.23 $44.05 $41.92 180,839
2020-06-03 $44.16 $45.71 $43.61 $45.31 $43.12 187,537
2020-06-02 $43.22 $43.49 $42.63 $43.19 $41.10 161,438
2020-06-01 $43.13 $43.86 $42.16 $42.65 $40.59 194,750
2020-05-29 $42.07 $43.14 $41.50 $42.69 $40.62 118,292
2020-05-28 $45.00 $45.00 $42.66 $42.89 $40.81 77,706
2020-05-27 $43.09 $44.82 $42.16 $44.63 $42.47 109,538
2020-05-26 $40.90 $42.29 $40.10 $41.65 $39.63 88,628
2020-05-22 $39.43 $39.49 $38.71 $39.26 $37.36 39,704
2020-05-21 $39.37 $39.94 $39.21 $39.23 $37.33 51,291
2020-05-20 $38.41 $39.98 $38.16 $39.46 $37.55 98,580
2020-05-19 $39.57 $39.71 $37.55 $37.58 $35.76 91,248
2020-05-18 $37.83 $39.54 $37.49 $39.51 $37.60 123,496
2020-05-15 $36.42 $36.71 $36.13 $36.45 $34.69 69,975
2020-05-14 $35.56 $36.77 $34.24 $36.62 $34.85 112,572
2020-05-13 $36.46 $36.49 $35.04 $36.14 $34.39 107,255
2020-05-12 $38.29 $38.29 $36.66 $36.76 $34.98 105,691
2020-05-11 $39.00 $39.00 $37.82 $38.27 $36.42 100,073
2020-05-08 $38.25 $39.88 $38.25 $39.73 $37.81 91,819
2020-05-07 $38.85 $39.34 $37.71 $37.96 $36.12 76,754
2020-05-06 $39.11 $39.31 $38.01 $38.20 $36.35 70,556
2020-05-05 $41.33 $41.57 $38.85 $39.01 $37.12 85,021
2020-05-04 $40.04 $40.59 $39.30 $40.49 $38.53 90,461
2020-05-01 $41.39 $42.36 $39.37 $40.43 $38.47 112,641
2020-04-30 $42.61 $43.41 $41.80 $42.33 $40.28 124,115
2020-04-29 $43.00 $45.00 $42.00 $43.60 $41.49 201,399
2020-04-28 $41.00 $42.51 $40.90 $41.95 $39.92 158,637
2020-04-27 $36.84 $40.96 $35.29 $40.21 $38.26 138,929
2020-04-24 $36.27 $37.61 $35.91 $37.35 $35.54 59,969
2020-04-23 $36.28 $37.02 $35.92 $36.30 $34.54 95,156
2020-04-22 $37.17 $37.28 $36.21 $36.68 $34.62 92,044
2020-04-21 $35.68 $36.74 $35.04 $36.37 $34.33 80,133
2020-04-20 $36.05 $37.46 $35.83 $36.58 $34.52 106,218
2020-04-17 $35.34 $37.30 $35.34 $36.99 $34.91 162,579
2020-04-16 $37.10 $37.94 $33.92 $34.10 $32.18 257,617
2020-04-15 $39.34 $39.53 $36.76 $37.24 $35.15 177,862
2020-04-14 $43.65 $43.87 $40.19 $40.68 $38.39 293,291
2020-04-13 $41.56 $43.39 $40.75 $42.84 $40.43 350,908
2020-04-09 $39.86 $41.99 $37.01 $41.83 $39.48 203,793
2020-04-08 $40.74 $40.74 $38.35 $39.11 $36.91 235,025
2020-04-07 $39.35 $40.26 $38.88 $39.78 $37.54 225,173
2020-04-06 $39.03 $39.12 $37.69 $38.90 $36.71 183,884
2020-04-03 $37.24 $37.32 $35.91 $37.03 $34.95 201,746
2020-04-02 $35.50 $37.55 $35.42 $37.49 $35.38 154,704
2020-04-01 $35.50 $35.62 $34.72 $35.31 $33.33 224,184
2020-03-31 $35.29 $36.80 $35.09 $36.75 $34.68 213,703
2020-03-30 $34.11 $35.56 $33.53 $35.49 $33.50 160,334
2020-03-27 $35.32 $36.61 $33.72 $33.74 $31.84 197,391
2020-03-26 $33.21 $36.84 $33.21 $36.50 $34.45 173,038
2020-03-25 $35.28 $36.07 $32.50 $32.90 $31.05 219,456
2020-03-24 $34.16 $35.49 $32.91 $35.27 $33.29 140,231
2020-03-23 $33.53 $33.63 $30.49 $32.64 $30.81 263,620
2020-03-20 $37.70 $38.98 $32.19 $32.55 $30.72 262,855
2020-03-19 $35.87 $39.18 $35.13 $37.91 $35.78 227,176
2020-03-18 $37.48 $39.18 $36.01 $36.01 $33.99 250,064
2020-03-17 $32.90 $39.69 $31.62 $39.37 $37.16 259,702
2020-03-16 $31.38 $33.00 $31.03 $32.38 $30.56 231,975
2020-03-13 $34.02 $34.95 $32.05 $34.42 $32.49 296,742
2020-03-12 $33.66 $34.87 $30.72 $32.55 $30.72 187,196
2020-03-11 $34.80 $35.90 $34.14 $35.14 $33.16 245,173
2020-03-10 $36.99 $37.12 $34.53 $35.80 $33.79 395,441
2020-03-09 $37.00 $38.70 $34.95 $35.69 $33.68 167,839
2020-03-06 $38.17 $39.34 $37.70 $38.95 $36.76 127,667
2020-03-05 $41.10 $41.24 $39.00 $39.43 $37.21 134,997
2020-03-04 $41.96 $42.52 $41.44 $42.30 $39.92 103,985
2020-03-03 $42.95 $43.43 $41.42 $41.59 $39.25 155,643
2020-03-02 $40.94 $43.03 $40.52 $43.03 $40.61 90,248
2020-02-28 $41.14 $41.59 $39.65 $40.87 $38.57 201,416
2020-02-27 $42.50 $43.39 $41.89 $41.90 $39.54 124,832
2020-02-26 $42.82 $43.62 $42.47 $42.93 $40.52 98,951
2020-02-25 $44.78 $44.92 $42.50 $42.56 $40.17 233,192
2020-02-24 $45.05 $45.38 $44.70 $44.70 $42.19 125,762
2020-02-21 $46.81 $46.81 $46.26 $46.30 $43.70 50,521
2020-02-20 $46.54 $47.03 $46.40 $46.80 $44.17 56,938
2020-02-19 $46.70 $46.83 $46.54 $46.60 $43.98 42,264
2020-02-18 $47.37 $47.37 $46.53 $46.55 $43.93 37,019
2020-02-14 $47.87 $47.87 $47.27 $47.40 $44.74 29,371
2020-02-13 $47.15 $47.87 $47.15 $47.86 $45.17 27,056
2020-02-12 $47.74 $47.76 $47.20 $47.34 $44.68 22,168
2020-02-11 $47.55 $48.00 $47.46 $47.47 $44.80 23,948
2020-02-10 $47.44 $47.44 $47.13 $47.32 $44.66 26,443
2020-02-07 $47.56 $47.81 $47.33 $47.48 $44.81 38,718
2020-02-06 $48.65 $48.75 $47.85 $47.85 $45.16 48,519
2020-02-05 $47.69 $48.89 $47.69 $48.71 $45.97 89,538
2020-02-04 $48.03 $48.13 $47.57 $47.67 $44.99 58,075
2020-02-03 $47.59 $48.00 $47.35 $47.49 $44.82 85,271
2020-01-31 $48.81 $48.81 $47.35 $47.44 $44.77 122,354
2020-01-30 $48.01 $49.09 $48.01 $49.08 $46.32 70,175
2020-01-29 $48.43 $48.91 $48.13 $48.38 $45.66 74,259
2020-01-28 $48.82 $49.04 $48.20 $48.53 $45.80 88,532
2020-01-27 $48.32 $48.95 $46.60 $48.45 $45.73 143,188
2020-01-24 $47.97 $48.07 $47.35 $47.69 $45.01 47,086
2020-01-23 $48.10 $48.15 $47.29 $47.94 $45.25 81,098
2020-01-22 $48.71 $48.85 $48.20 $48.44 $45.43 55,979
2020-01-21 $48.97 $49.16 $48.63 $48.71 $45.69 37,328
2020-01-17 $49.80 $49.85 $49.06 $49.06 $46.01 108,943
2020-01-16 $48.74 $49.45 $48.67 $49.44 $46.37 93,348
2020-01-15 $48.72 $48.74 $48.26 $48.46 $45.45 50,258
2020-01-14 $48.57 $48.97 $48.40 $48.83 $45.80 52,620
2020-01-13 $48.16 $48.75 $47.99 $48.70 $45.68 38,794
2020-01-10 $48.36 $48.47 $47.98 $48.21 $45.22 37,754
2020-01-09 $48.79 $48.91 $48.34 $48.42 $45.41 32,566
2020-01-08 $48.28 $48.82 $48.28 $48.63 $45.61 53,046
2020-01-07 $48.36 $48.60 $48.16 $48.27 $45.27 52,449
2020-01-06 $48.24 $48.72 $48.14 $48.64 $45.62 50,382
2020-01-03 $48.51 $48.91 $48.32 $48.67 $45.65 56,868
2020-01-02 $48.95 $49.04 $48.59 $49.03 $45.99 45,715
2019-12-31 $48.86 $49.06 $48.80 $48.93 $45.89 40,141
2019-12-30 $48.89 $49.22 $48.76 $48.82 $45.79 36,249
2019-12-27 $49.23 $49.23 $48.76 $48.84 $45.81 41,128
2019-12-26 $49.25 $49.55 $49.10 $49.21 $46.16 34,895
2019-12-24 $49.45 $49.62 $49.30 $49.49 $46.42 23,628
2019-12-23 $50.00 $50.00 $49.10 $49.41 $46.34 54,610
2019-12-20 $49.47 $49.98 $49.32 $49.90 $46.80 183,827
2019-12-19 $49.22 $49.46 $48.89 $49.45 $46.38 90,351
2019-12-18 $49.56 $49.56 $49.06 $49.21 $46.16 55,193
2019-12-17 $48.95 $49.53 $48.94 $49.47 $46.40 82,633
2019-12-16 $48.70 $49.17 $48.63 $48.83 $45.80 83,358
2019-12-13 $48.48 $48.67 $48.00 $48.35 $45.35 45,559
2019-12-12 $47.71 $48.93 $47.71 $48.63 $45.61 105,163
2019-12-11 $47.70 $47.77 $47.35 $47.66 $44.70 52,256
2019-12-10 $47.34 $47.61 $47.20 $47.51 $44.56 29,618
2019-12-09 $47.45 $47.45 $47.26 $47.30 $44.36 32,867
2019-12-06 $47.47 $47.73 $47.28 $47.38 $44.44 49,075
2019-12-05 $47.34 $47.48 $47.02 $47.10 $44.18 31,713
2019-12-04 $46.86 $47.38 $46.86 $47.09 $44.17 53,385
2019-12-03 $46.94 $46.97 $46.52 $46.86 $43.95 71,441
2019-12-02 $47.29 $47.44 $46.98 $47.06 $44.14 52,998
2019-11-29 $47.47 $47.65 $47.05 $47.12 $44.19 36,926
2019-11-27 $47.75 $47.80 $47.49 $47.64 $44.68 32,327
2019-11-26 $47.54 $47.77 $47.12 $47.54 $44.59 67,646
2019-11-25 $47.08 $47.80 $46.99 $47.61 $44.65 46,299
2019-11-22 $46.95 $47.23 $46.69 $47.04 $44.12 57,563
2019-11-21 $46.89 $46.89 $46.45 $46.73 $43.83 69,470
2019-11-20 $46.85 $47.10 $46.52 $46.66 $43.76 84,763
2019-11-19 $46.91 $47.10 $46.72 $46.96 $44.04 69,839
2019-11-18 $46.81 $46.83 $46.47 $46.77 $43.87 51,586
2019-11-15 $46.96 $47.16 $46.75 $46.94 $44.03 61,120
2019-11-14 $46.84 $47.19 $46.71 $46.73 $43.83 60,438
2019-11-13 $47.00 $47.13 $46.71 $46.89 $43.98 71,718
2019-11-12 $47.20 $47.39 $47.05 $47.13 $44.20 49,052
2019-11-11 $46.83 $47.19 $46.57 $47.19 $44.26 55,312
2019-11-08 $46.77 $47.37 $46.75 $47.05 $44.13 99,436
2019-11-07 $47.29 $47.59 $47.02 $47.16 $44.23 88,061
2019-11-06 $47.10 $47.19 $46.80 $47.02 $44.10 38,716
2019-11-05 $47.25 $47.86 $47.16 $47.23 $44.30 79,415
2019-11-04 $47.10 $47.50 $46.91 $47.11 $44.19 68,976
2019-11-01 $46.76 $47.21 $46.63 $47.11 $44.19 56,259
2019-10-31 $46.64 $46.64 $45.89 $46.55 $43.66 93,480
2019-10-30 $46.67 $47.14 $46.06 $46.92 $44.01 81,808
2019-10-29 $46.54 $46.99 $46.06 $46.81 $43.90 74,521
2019-10-28 $46.23 $47.07 $46.23 $46.40 $43.52 89,915
2019-10-25 $45.84 $46.17 $44.54 $45.91 $43.06 74,714
2019-10-24 $45.55 $45.67 $45.14 $45.49 $42.67 46,627
2019-10-23 $45.70 $45.99 $45.44 $45.98 $42.84 77,139
2019-10-22 $44.75 $46.06 $44.62 $45.69 $42.57 70,349
2019-10-21 $44.57 $45.24 $44.57 $44.87 $41.81 52,929
2019-10-18 $43.83 $44.40 $43.83 $44.27 $41.25 53,941
2019-10-17 $44.05 $44.19 $43.60 $44.07 $41.06 51,822
2019-10-16 $44.07 $44.25 $43.72 $43.91 $40.91 34,899
2019-10-15 $43.09 $43.99 $42.95 $43.89 $40.90 52,359
2019-10-14 $43.15 $43.21 $42.86 $43.06 $40.12 36,893
2019-10-11 $43.10 $43.83 $43.10 $43.26 $40.31 54,682
2019-10-10 $42.49 $43.12 $42.47 $42.49 $39.59 72,059
2019-10-09 $43.06 $43.06 $42.38 $42.48 $39.58 81,867
2019-10-08 $42.47 $43.02 $42.37 $42.98 $40.05 101,325
2019-10-07 $42.89 $43.36 $42.64 $42.96 $40.03 64,402
2019-10-04 $42.53 $43.02 $42.10 $42.98 $40.05 57,292
2019-10-03 $42.71 $42.89 $42.00 $42.52 $39.62 50,939
2019-10-02 $42.82 $42.90 $42.17 $42.75 $39.83 86,378
2019-10-01 $44.04 $45.05 $42.83 $43.06 $40.12 61,963
2019-09-30 $44.39 $44.39 $43.82 $43.98 $40.98 53,260
2019-09-27 $44.41 $44.57 $44.12 $44.23 $41.21 38,353
2019-09-26 $44.87 $44.87 $44.01 $44.07 $41.06 36,164
2019-09-25 $44.53 $45.19 $44.40 $45.04 $41.97 87,451
2019-09-24 $44.91 $44.91 $44.18 $44.42 $41.39 80,000
2019-09-23 $44.49 $45.00 $44.36 $44.83 $41.77 30,035
2019-09-20 $44.92 $45.39 $44.75 $44.78 $41.73 111,283
2019-09-19 $45.32 $45.95 $44.95 $45.01 $41.94 34,397
2019-09-18 $45.15 $45.36 $44.82 $45.24 $42.15 69,774
2019-09-17 $45.60 $45.60 $44.86 $45.27 $42.18 45,316
2019-09-16 $45.54 $46.06 $44.71 $45.82 $42.69 50,939
2019-09-13 $45.57 $46.14 $45.42 $45.92 $42.79 78,083
2019-09-12 $43.96 $46.02 $43.96 $45.57 $42.46 139,486
2019-09-11 $44.59 $45.66 $44.07 $45.59 $42.48 74,348
2019-09-10 $43.55 $44.55 $43.55 $44.50 $41.46 66,410
2019-09-09 $42.52 $43.72 $42.44 $43.55 $40.58 54,114
2019-09-06 $42.73 $43.01 $42.24 $42.32 $39.43 51,914
2019-09-05 $42.36 $43.38 $42.18 $42.82 $39.90 83,017
2019-09-04 $41.96 $42.08 $41.62 $41.79 $38.94 35,615
2019-09-03 $42.05 $42.15 $41.47 $41.63 $38.79 70,601
2019-08-30 $42.33 $42.44 $41.95 $42.33 $39.44 41,460
2019-08-29 $42.12 $42.53 $42.10 $42.20 $39.32 87,777
2019-08-28 $41.34 $42.24 $41.26 $41.72 $38.87 68,439
2019-08-27 $42.54 $42.54 $41.41 $41.44 $38.61 63,121
2019-08-26 $41.80 $42.49 $41.60 $42.29 $39.40 88,173
2019-08-23 $42.85 $43.10 $41.30 $41.41 $38.58 65,456
2019-08-22 $43.46 $43.62 $43.02 $43.02 $40.09 51,695
2019-08-21 $43.68 $43.84 $43.07 $43.31 $40.36 70,585
2019-08-20 $44.14 $44.20 $42.01 $43.37 $40.41 95,791
2019-08-19 $44.67 $44.84 $44.38 $44.44 $41.41 47,304
2019-08-16 $43.00 $44.25 $43.00 $44.20 $41.18 89,189
2019-08-15 $42.73 $42.85 $42.00 $42.75 $39.83 85,913
2019-08-14 $42.56 $42.79 $42.15 $42.39 $39.50 60,447
2019-08-13 $42.78 $43.62 $42.78 $43.31 $40.36 74,258
2019-08-12 $42.50 $42.97 $42.50 $42.82 $39.90 44,599
2019-08-09 $43.09 $43.10 $42.80 $42.87 $39.95 73,584
2019-08-08 $42.73 $43.52 $42.58 $43.20 $40.25 82,861
2019-08-07 $42.76 $42.85 $42.09 $42.57 $39.67 80,414
2019-08-06 $43.19 $43.50 $42.44 $43.30 $40.35 59,142
2019-08-05 $44.12 $44.21 $42.99 $43.01 $40.08 168,798
2019-08-02 $44.75 $45.17 $44.37 $44.73 $41.68 76,073
2019-08-01 $45.93 $46.40 $44.88 $45.00 $41.93 164,887
2019-07-31 $45.29 $46.38 $45.29 $45.99 $42.85 169,123
2019-07-30 $44.40 $45.40 $44.26 $45.39 $42.29 86,372
2019-07-29 $44.93 $45.20 $44.48 $44.66 $41.61 55,904
2019-07-26 $44.52 $45.15 $44.30 $45.11 $42.03 84,253
2019-07-25 $44.90 $45.01 $44.35 $44.60 $41.56 119,180
2019-07-24 $44.12 $45.12 $43.94 $45.01 $41.94 70,557
2019-07-23 $44.05 $44.32 $43.82 $44.12 $40.84 61,806
2019-07-22 $44.25 $44.54 $43.84 $43.92 $40.65 50,219
2019-07-19 $44.34 $44.96 $44.34 $44.39 $41.09 48,524
2019-07-18 $44.29 $44.86 $44.29 $44.49 $41.18 39,763
2019-07-17 $44.89 $44.89 $44.39 $44.39 $41.09 44,569
2019-07-16 $45.12 $45.27 $44.56 $45.04 $41.69 55,110
2019-07-15 $46.01 $46.13 $44.95 $45.09 $41.74 41,213
2019-07-12 $45.57 $46.23 $45.48 $45.99 $42.57 80,428
2019-07-11 $45.36 $45.70 $45.14 $45.44 $42.06 49,491
2019-07-10 $46.04 $46.10 $45.40 $45.41 $42.03 57,325
2019-07-09 $45.80 $46.20 $45.69 $45.99 $42.57 41,418
2019-07-08 $46.44 $46.77 $45.83 $46.00 $42.58 108,029
2019-07-05 $46.43 $46.79 $46.08 $46.65 $43.18 178,418
2019-07-03 $46.03 $46.44 $46.00 $46.30 $42.86 38,803
2019-07-02 $46.96 $47.22 $45.79 $45.80 $42.39 97,060
2019-07-01 $47.04 $47.46 $46.91 $47.10 $43.60 93,064
2019-06-28 $46.40 $47.08 $46.19 $46.83 $43.35 214,799
2019-06-27 $45.70 $46.41 $45.70 $46.41 $42.96 96,703
2019-06-26 $45.60 $46.16 $45.50 $45.74 $42.34 133,882
2019-06-25 $45.15 $45.87 $45.01 $45.38 $42.00 124,297
2019-06-24 $45.01 $45.47 $45.01 $45.08 $41.73 89,363
2019-06-21 $45.50 $45.80 $45.08 $45.16 $41.80 83,815
2019-06-20 $46.15 $46.15 $45.48 $45.73 $42.33 54,241
2019-06-19 $46.19 $46.75 $45.90 $46.01 $42.59 49,361
2019-06-18 $45.76 $46.65 $45.76 $46.19 $42.75 52,243
2019-06-17 $46.29 $46.49 $45.69 $45.76 $42.36 43,492
2019-06-14 $46.16 $46.49 $45.77 $46.20 $42.76 52,709
2019-06-13 $45.79 $46.21 $45.79 $46.01 $42.59 60,748
2019-06-12 $45.36 $45.93 $45.36 $45.64 $42.24 27,427
2019-06-11 $46.12 $46.30 $45.42 $45.70 $42.30 44,087
2019-06-10 $45.66 $46.25 $45.66 $45.91 $42.49 52,204
2019-06-07 $45.33 $45.66 $45.12 $45.32 $41.95 49,418
2019-06-06 $45.72 $45.72 $44.88 $45.34 $41.97 40,906
2019-06-05 $46.12 $46.12 $45.33 $45.69 $42.29 29,168
2019-06-04 $45.05 $46.25 $44.97 $46.20 $42.76 50,093
2019-06-03 $44.03 $45.77 $43.99 $44.58 $41.26 59,210
2019-05-31 $44.37 $44.54 $43.76 $43.95 $40.68 76,518
2019-05-30 $45.98 $46.15 $44.35 $44.81 $41.48 55,229
2019-05-29 $45.47 $45.89 $45.26 $45.66 $42.26 49,704
2019-05-28 $45.88 $46.09 $45.58 $45.76 $42.36 76,344
2019-05-24 $45.77 $46.17 $45.70 $46.12 $42.69 37,198
2019-05-23 $46.33 $46.46 $45.13 $45.48 $42.10 42,198
2019-05-22 $47.01 $47.01 $46.53 $46.67 $43.20 31,348
2019-05-21 $47.19 $47.44 $47.02 $47.18 $43.67 42,162
2019-05-20 $46.35 $47.23 $46.35 $47.04 $43.54 31,721
2019-05-17 $46.69 $47.34 $46.62 $46.68 $43.21 30,206
2019-05-16 $46.29 $47.09 $46.29 $47.03 $43.53 48,023
2019-05-15 $46.36 $46.37 $45.66 $46.22 $42.78 57,838
2019-05-14 $46.45 $47.06 $46.26 $46.68 $43.21 60,505
2019-05-13 $47.38 $47.38 $46.16 $46.31 $42.86 100,236
2019-05-10 $47.34 $48.00 $47.02 $47.96 $44.39 111,071
2019-05-09 $47.18 $47.57 $46.88 $47.50 $43.97 88,136
2019-05-08 $47.84 $47.98 $47.39 $47.39 $43.86 49,358
2019-05-07 $48.64 $48.92 $47.83 $47.85 $44.29 60,714
2019-05-06 $48.43 $49.20 $48.27 $49.04 $45.39 35,562
2019-05-03 $48.03 $48.85 $47.99 $48.81 $45.18 42,679
2019-05-02 $47.50 $48.17 $47.41 $47.86 $44.30 25,817
2019-05-01 $47.83 $48.15 $47.00 $47.47 $43.94 48,985
2019-04-30 $48.18 $48.29 $47.59 $47.75 $44.20 63,103
2019-04-29 $47.74 $48.75 $47.34 $48.32 $44.73 75,767
2019-04-26 $46.97 $47.96 $46.25 $47.73 $44.18 58,168
2019-04-25 $45.35 $47.50 $45.35 $47.22 $43.71 83,078
2019-04-24 $47.01 $47.49 $46.11 $46.96 $43.47 80,254
2019-04-23 $46.66 $47.56 $46.30 $47.48 $43.67 46,019
2019-04-22 $47.12 $47.82 $46.16 $46.52 $42.79 32,775
2019-04-18 $47.75 $48.00 $47.06 $47.16 $43.37 34,046
2019-04-17 $48.17 $48.17 $47.54 $47.88 $44.04 46,941
2019-04-16 $47.77 $48.17 $47.50 $48.09 $44.23 105,633
2019-04-15 $48.20 $48.45 $47.52 $47.62 $43.80 52,024
2019-04-12 $47.97 $48.50 $47.79 $48.32 $44.44 90,103
2019-04-11 $47.43 $47.77 $47.26 $47.66 $43.83 92,957
2019-04-10 $46.79 $47.35 $45.95 $47.31 $43.51 59,204
2019-04-09 $46.90 $47.23 $46.57 $46.61 $42.87 53,690
2019-04-08 $46.76 $47.10 $46.55 $47.10 $43.32 51,992
2019-04-05 $46.53 $46.88 $46.51 $46.78 $43.03 44,150
2019-04-04 $46.38 $46.86 $46.31 $46.52 $42.79 51,953
2019-04-03 $46.57 $46.85 $45.99 $46.37 $42.65 71,341
2019-04-02 $46.36 $46.45 $45.86 $46.28 $42.57 80,200
2019-04-01 $45.55 $46.36 $45.10 $46.35 $42.63 72,781
2019-03-29 $45.67 $45.67 $44.75 $45.22 $41.59 80,302
2019-03-28 $44.83 $45.45 $44.59 $45.40 $41.76 82,299
2019-03-27 $45.02 $45.15 $44.39 $44.75 $41.16 141,076
2019-03-26 $44.13 $45.08 $44.09 $45.07 $41.45 71,724
2019-03-25 $43.03 $44.08 $42.50 $44.02 $40.49 177,317
2019-03-22 $44.72 $44.97 $42.83 $42.83 $39.39 127,619
2019-03-21 $45.24 $45.77 $44.80 $45.00 $41.39 89,354
2019-03-20 $46.91 $47.21 $45.33 $45.34 $41.70 129,509
2019-03-19 $48.61 $48.61 $46.97 $46.97 $43.20 108,112
2019-03-18 $48.19 $48.86 $48.19 $48.50 $44.61 103,767
2019-03-15 $47.64 $48.20 $47.51 $48.20 $44.33 210,853
2019-03-14 $47.08 $47.80 $47.08 $47.70 $43.87 75,511
2019-03-13 $47.08 $47.44 $46.76 $47.32 $43.52 78,383
2019-03-12 $46.97 $47.02 $46.44 $46.89 $43.13 45,027
2019-03-11 $46.53 $46.84 $46.17 $46.84 $43.08 128,051
2019-03-08 $45.88 $46.43 $45.76 $46.38 $42.66 65,865
2019-03-07 $46.82 $47.42 $46.02 $46.08 $42.38 70,997
2019-03-06 $48.34 $48.49 $46.80 $46.82 $43.06 101,239
2019-03-05 $48.34 $48.67 $47.77 $48.33 $44.45 48,950
2019-03-04 $48.69 $48.99 $48.27 $48.35 $44.47 51,862
2019-03-01 $48.53 $48.73 $48.17 $48.68 $44.77 65,611
2019-02-28 $48.13 $48.44 $47.91 $48.32 $44.44 74,487
2019-02-27 $47.50 $48.14 $47.32 $48.13 $44.27 61,038
2019-02-26 $47.85 $48.06 $46.83 $47.51 $43.70 46,490
2019-02-25 $48.38 $48.68 $47.01 $47.95 $44.10 106,531
2019-02-22 $48.10 $48.35 $47.92 $48.28 $44.40 53,580
2019-02-21 $48.09 $48.32 $47.60 $48.11 $44.25 44,038
2019-02-20 $47.67 $48.20 $47.29 $48.15 $44.29 89,619
2019-02-19 $46.88 $47.73 $46.88 $47.63 $43.81 51,294
2019-02-15 $46.43 $47.24 $46.43 $47.10 $43.32 93,293
2019-02-14 $46.45 $46.53 $46.09 $46.25 $42.54 50,687
2019-02-13 $46.50 $46.66 $45.33 $46.61 $42.87 30,549
2019-02-12 $46.53 $46.82 $46.22 $46.49 $42.76 42,724
2019-02-11 $46.04 $46.28 $45.70 $46.28 $42.57 39,192
2019-02-08 $45.92 $46.22 $45.61 $45.87 $42.19 67,848
2019-02-07 $45.66 $46.26 $45.16 $46.12 $42.42 75,760
2019-02-06 $45.39 $45.70 $45.12 $45.61 $41.95 68,027
2019-02-05 $45.75 $45.97 $45.37 $45.60 $41.94 87,240
2019-02-04 $45.32 $45.78 $45.13 $45.74 $42.07 53,134
2019-02-01 $45.18 $45.57 $45.12 $45.32 $41.68 65,516
2019-01-31 $45.47 $45.47 $44.69 $45.03 $41.42 59,312
2019-01-30 $45.62 $45.97 $43.53 $45.64 $41.98 96,250
2019-01-29 $45.44 $45.99 $45.44 $45.62 $41.96 93,783
2019-01-28 $45.00 $45.48 $44.44 $45.25 $41.62 113,100
2019-01-25 $45.69 $45.69 $43.75 $45.04 $41.42 88,001
2019-01-24 $44.08 $44.55 $43.30 $44.36 $40.80 135,568
2019-01-23 $44.36 $44.68 $43.95 $44.40 $40.60 68,142
2019-01-22 $44.22 $44.75 $43.61 $44.35 $40.55 125,608
2019-01-18 $43.80 $44.48 $43.35 $44.44 $40.63 111,387
2019-01-17 $43.64 $44.07 $43.33 $43.75 $40.00 82,425
2019-01-16 $43.37 $44.01 $42.87 $43.77 $40.02 111,451
2019-01-15 $43.03 $43.31 $42.43 $43.26 $39.56 57,311
2019-01-14 $42.86 $43.59 $42.86 $43.02 $39.34 170,647
2019-01-11 $42.74 $43.24 $42.58 $43.05 $39.36 161,997
2019-01-10 $42.70 $42.93 $41.31 $42.86 $39.19 50,653
2019-01-09 $42.68 $43.15 $42.40 $42.91 $39.24 103,626
2019-01-08 $42.31 $42.70 $41.82 $42.68 $39.03 108,891
2019-01-07 $41.86 $42.26 $41.46 $42.12 $38.51 81,225
2019-01-04 $41.24 $42.15 $41.06 $41.89 $38.30 139,857
2019-01-03 $40.57 $41.57 $40.37 $40.88 $37.38 93,587
2019-01-02 $39.78 $40.85 $39.78 $40.75 $37.26 67,414
2018-12-31 $40.34 $40.73 $39.60 $40.16 $36.72 89,479
2018-12-28 $39.59 $40.66 $38.25 $40.30 $36.85 127,424
2018-12-27 $39.19 $39.90 $38.51 $39.55 $36.16 135,413
2018-12-26 $38.69 $39.63 $38.29 $39.52 $36.14 230,312
2018-12-24 $39.00 $39.48 $38.48 $38.60 $35.29 151,173
2018-12-21 $38.95 $39.15 $38.35 $39.04 $35.70 361,074
2018-12-20 $38.66 $39.07 $37.79 $38.70 $35.39 198,674
2018-12-19 $40.00 $40.12 $38.44 $38.65 $35.34 225,143
2018-12-18 $41.07 $41.49 $40.03 $40.04 $36.61 189,699
2018-12-17 $41.14 $41.37 $40.55 $40.89 $37.39 188,670
2018-12-14 $41.28 $42.01 $41.14 $41.20 $37.67 75,697
2018-12-13 $42.39 $42.39 $41.33 $41.54 $37.98 79,441
2018-12-12 $42.54 $42.73 $42.12 $42.29 $38.67 156,061
2018-12-11 $42.93 $43.14 $41.94 $42.21 $38.60 47,477
2018-12-10 $43.03 $43.32 $42.14 $42.55 $38.91 95,933
2018-12-07 $43.19 $43.77 $42.73 $43.08 $39.39 91,032
2018-12-06 $42.80 $43.95 $42.31 $43.19 $39.49 96,491
2018-12-04 $45.65 $45.80 $43.17 $43.29 $39.58 133,525
2018-12-03 $46.38 $46.55 $45.54 $45.87 $41.94 140,083
2018-11-30 $45.84 $46.45 $45.84 $46.30 $42.34 81,267
2018-11-29 $46.10 $46.38 $45.72 $45.86 $41.93 74,381
2018-11-28 $45.61 $46.32 $44.93 $46.23 $42.27 112,545
2018-11-27 $45.78 $46.00 $45.36 $45.60 $41.70 68,775
2018-11-26 $45.66 $46.25 $45.50 $45.82 $41.90 92,173
2018-11-23 $44.97 $46.04 $44.97 $45.45 $41.56 35,028
2018-11-21 $44.94 $45.88 $44.94 $45.16 $41.29 41,005
2018-11-20 $44.69 $45.23 $44.53 $44.98 $41.13 193,143
2018-11-19 $44.84 $45.42 $44.68 $45.07 $41.21 77,490
2018-11-16 $44.60 $45.05 $43.96 $44.88 $41.04 77,362
2018-11-15 $43.96 $44.89 $43.22 $44.89 $41.05 77,658
2018-11-14 $44.50 $44.86 $43.63 $44.10 $40.32 120,113
2018-11-13 $44.04 $44.80 $44.02 $44.28 $40.49 81,260
2018-11-12 $44.25 $44.51 $43.89 $44.01 $40.24 78,555
2018-11-09 $44.50 $44.80 $44.04 $44.25 $40.46 144,150
2018-11-08 $44.11 $44.85 $44.11 $44.62 $40.80 57,392
2018-11-07 $44.22 $44.43 $43.49 $44.25 $40.46 60,578
2018-11-06 $43.46 $44.32 $43.20 $44.20 $40.42 60,696
2018-11-05 $43.72 $43.86 $43.20 $43.45 $39.73 228,412
2018-11-02 $43.39 $43.75 $43.06 $43.71 $39.97 95,424
2018-11-01 $43.22 $43.43 $42.79 $43.26 $39.56 90,554
2018-10-31 $43.56 $44.60 $42.87 $43.03 $39.35 159,654
2018-10-30 $42.39 $43.19 $42.23 $43.17 $39.47 77,267
2018-10-29 $42.74 $42.83 $41.86 $42.13 $38.52 118,644
2018-10-26 $41.36 $42.46 $41.32 $42.25 $38.63 120,184
2018-10-25 $40.01 $42.40 $40.01 $41.84 $38.26 95,429
2018-10-24 $41.75 $42.04 $39.41 $39.42 $36.04 140,189
2018-10-23 $42.14 $42.63 $41.53 $42.12 $38.26 117,403
2018-10-22 $43.34 $44.17 $42.37 $42.51 $38.62 90,945
2018-10-19 $44.08 $44.20 $43.20 $43.33 $39.36 113,484
2018-10-18 $44.93 $45.19 $44.12 $44.17 $40.12 53,216
2018-10-17 $44.98 $45.37 $44.58 $45.07 $40.94 86,624
2018-10-16 $44.81 $45.13 $44.07 $45.10 $40.97 91,199
2018-10-15 $44.27 $44.98 $44.25 $44.65 $40.56 91,868
2018-10-12 $45.56 $45.56 $43.41 $44.32 $40.26 168,202
2018-10-11 $46.28 $46.50 $45.07 $45.07 $40.94 104,208
2018-10-10 $46.62 $47.41 $46.31 $46.37 $42.12 92,269
2018-10-09 $46.43 $46.97 $46.43 $46.63 $42.36 46,068
2018-10-08 $46.11 $46.71 $45.93 $46.55 $42.29 26,059
2018-10-05 $46.57 $46.62 $45.76 $46.12 $41.89 53,133
2018-10-04 $46.36 $46.80 $46.12 $46.42 $42.17 49,427
2018-10-03 $45.73 $46.43 $45.58 $46.37 $42.12 42,204
2018-10-02 $45.91 $46.03 $45.30 $45.55 $41.38 48,413
2018-10-01 $46.69 $46.91 $45.74 $45.89 $41.69 57,972
2018-09-28 $46.37 $46.75 $46.35 $46.48 $42.22 73,405
2018-09-27 $46.76 $46.87 $46.43 $46.52 $42.26 91,373
2018-09-26 $47.71 $47.79 $46.58 $46.63 $42.36 72,704
2018-09-25 $47.67 $47.75 $47.41 $47.56 $43.20 42,909
2018-09-24 $48.40 $48.40 $47.40 $47.53 $43.18 69,101
2018-09-21 $48.32 $48.61 $47.92 $48.43 $43.99 171,165
2018-09-20 $47.90 $48.69 $47.90 $48.40 $43.97 36,565
2018-09-19 $47.43 $48.22 $47.43 $47.69 $43.32 52,118
2018-09-18 $47.56 $47.72 $47.48 $47.51 $43.16 52,678
2018-09-17 $47.87 $47.87 $47.32 $47.55 $43.19 119,547
2018-09-14 $47.65 $48.27 $47.65 $47.88 $43.49 121,764
2018-09-13 $48.20 $48.23 $47.52 $47.61 $43.25 58,706
2018-09-12 $48.85 $48.85 $48.01 $48.04 $43.64 63,634
2018-09-11 $49.26 $49.27 $48.75 $48.92 $44.44 63,047
2018-09-10 $48.85 $49.25 $48.55 $48.85 $44.37 53,594
2018-09-07 $48.93 $48.98 $48.39 $48.66 $44.20 54,050
2018-09-06 $49.14 $49.41 $48.74 $48.76 $44.29 39,734
2018-09-05 $49.42 $49.56 $49.02 $49.12 $44.62 50,123
2018-09-04 $49.15 $49.45 $48.88 $49.29 $44.77 33,686
2018-08-31 $48.82 $49.42 $48.70 $49.27 $44.76 30,271
2018-08-30 $48.87 $49.21 $48.78 $48.92 $44.44 52,615
2018-08-29 $49.24 $49.27 $48.78 $49.00 $44.51 37,978
2018-08-28 $49.62 $49.62 $49.06 $49.14 $44.64 36,740
2018-08-27 $50.18 $50.44 $49.58 $49.61 $45.06 27,049
2018-08-24 $50.45 $50.63 $49.92 $49.98 $45.40 39,046
2018-08-23 $50.63 $50.79 $50.09 $50.37 $45.76 31,268
2018-08-22 $50.83 $51.00 $50.58 $50.73 $46.08 32,826
2018-08-21 $50.10 $51.25 $50.10 $50.88 $46.22 51,002
2018-08-20 $50.00 $50.67 $49.79 $50.08 $45.49 55,843
2018-08-17 $49.99 $50.15 $49.72 $49.98 $45.40 44,864
2018-08-16 $49.75 $50.41 $49.75 $50.11 $45.52 46,008
2018-08-15 $49.88 $50.11 $49.51 $49.59 $45.05 47,609
2018-08-14 $49.04 $50.22 $49.04 $50.08 $45.49 84,572
2018-08-13 $49.02 $49.34 $48.96 $49.04 $44.55 48,657
2018-08-10 $48.79 $49.38 $48.65 $49.04 $44.55 72,195
2018-08-09 $49.14 $49.30 $48.80 $49.02 $44.53 45,112
2018-08-08 $48.79 $49.23 $48.42 $49.13 $44.63 38,260
2018-08-07 $48.99 $49.21 $48.67 $48.73 $44.27 60,209
2018-08-06 $48.30 $48.70 $48.11 $48.62 $44.17 74,852
2018-08-03 $49.22 $49.35 $48.30 $48.30 $43.87 47,936
2018-08-02 $48.78 $49.19 $48.69 $49.19 $44.68 48,161
2018-08-01 $48.57 $49.11 $48.57 $48.91 $44.43 55,768
2018-07-31 $48.76 $48.76 $48.15 $48.49 $44.05 111,769
2018-07-30 $49.14 $49.33 $48.52 $48.53 $44.08 52,070
2018-07-27 $50.17 $50.24 $48.93 $49.17 $44.67 58,676
2018-07-26 $49.84 $50.62 $49.58 $50.00 $45.42 92,557
2018-07-25 $50.00 $50.36 $48.60 $49.55 $45.01 119,177
2018-07-24 $49.78 $49.90 $48.89 $49.25 $44.74 74,619
2018-07-23 $49.13 $50.11 $49.12 $49.90 $45.09 58,559
2018-07-20 $49.10 $49.72 $49.10 $49.35 $44.59 47,077
2018-07-19 $48.81 $49.20 $48.75 $49.18 $44.44 56,500
2018-07-18 $48.26 $48.93 $48.26 $48.80 $44.10 60,414
2018-07-17 $48.47 $48.84 $48.34 $48.37 $43.71 59,819
2018-07-16 $48.10 $48.48 $47.59 $48.35 $43.69 114,239
2018-07-13 $48.69 $48.88 $48.10 $48.11 $43.47 51,271
2018-07-12 $49.28 $49.45 $48.38 $48.69 $44.00 72,153
2018-07-11 $49.14 $50.90 $49.07 $49.07 $44.34 44,819
2018-07-10 $50.11 $50.31 $48.97 $49.16 $44.42 48,181
2018-07-09 $49.45 $50.07 $49.45 $50.07 $45.24 54,629
2018-07-06 $49.14 $49.56 $49.12 $49.31 $44.56 62,347
2018-07-05 $48.70 $49.12 $48.32 $49.01 $44.29 196,635
2018-07-03 $48.93 $48.93 $48.43 $48.50 $43.83 33,397
2018-07-02 $47.88 $48.79 $47.88 $48.79 $44.09 116,422
2018-06-29 $48.80 $49.18 $48.11 $48.19 $43.55 69,785
2018-06-28 $48.67 $49.05 $48.45 $48.52 $43.84 55,504
2018-06-27 $49.79 $49.79 $48.64 $48.68 $43.99 51,409
2018-06-26 $49.79 $50.01 $49.40 $49.78 $44.98 46,386
2018-06-25 $49.94 $50.26 $49.50 $49.81 $45.01 51,830
2018-06-22 $50.24 $50.50 $49.54 $50.12 $45.29 575,481
2018-06-21 $50.24 $50.52 $49.78 $50.00 $45.18 48,075
2018-06-20 $50.26 $50.48 $49.96 $50.46 $45.60 54,924
2018-06-19 $49.38 $50.25 $49.33 $50.05 $45.23 53,153
2018-06-18 $49.22 $49.86 $49.00 $49.62 $44.84 40,959
2018-06-15 $49.11 $49.85 $49.02 $49.44 $44.67 122,795
2018-06-14 $49.52 $49.52 $48.94 $49.40 $44.64 97,387
2018-06-13 $49.55 $49.75 $48.98 $49.27 $44.52 46,852
2018-06-12 $49.81 $49.85 $49.09 $49.35 $44.59 37,733
2018-06-11 $50.47 $50.65 $49.64 $49.81 $45.01 52,727
2018-06-08 $50.86 $51.09 $50.02 $50.48 $45.61 74,598
2018-06-07 $50.92 $51.15 $50.75 $51.00 $46.08 72,905
2018-06-06 $49.92 $51.01 $49.92 $50.81 $45.91 95,848
2018-06-05 $49.97 $49.97 $49.39 $49.86 $45.05 33,626
2018-06-04 $49.59 $49.92 $49.28 $49.91 $45.10 52,574
2018-06-01 $49.06 $49.56 $49.06 $49.46 $44.69 35,628
2018-05-31 $49.26 $49.51 $48.71 $48.79 $44.09 76,583
2018-05-30 $48.73 $49.54 $48.70 $49.31 $44.56 58,897
2018-05-29 $49.13 $49.20 $48.07 $48.51 $43.83 46,021
2018-05-25 $49.27 $49.56 $48.99 $49.31 $44.56 42,266
2018-05-24 $49.35 $49.35 $48.47 $49.26 $44.51 37,335
2018-05-23 $49.35 $49.57 $49.20 $49.42 $44.66 87,014
2018-05-22 $49.60 $50.00 $49.45 $49.48 $44.71 113,082
2018-05-21 $49.10 $49.65 $49.00 $49.62 $44.84 47,264
2018-05-18 $49.34 $49.40 $48.90 $48.94 $44.22 57,495
2018-05-17 $48.77 $49.21 $48.45 $49.12 $44.39 34,208
2018-05-16 $48.60 $48.91 $48.32 $48.77 $44.07 48,938
2018-05-15 $48.20 $48.90 $48.20 $48.57 $43.89 81,845
2018-05-14 $48.62 $48.74 $48.20 $48.38 $43.72 115,076
2018-05-11 $48.89 $49.15 $48.70 $48.72 $44.02 102,104
2018-05-10 $48.81 $48.86 $48.45 $48.68 $43.99 38,310
2018-05-09 $48.88 $49.11 $48.51 $48.75 $44.05 138,002
2018-05-08 $48.16 $48.85 $48.00 $48.80 $44.10 116,880
2018-05-07 $48.01 $48.52 $47.65 $48.17 $43.53 37,051
2018-05-04 $47.24 $48.38 $47.07 $47.85 $43.24 27,998
2018-05-03 $47.65 $48.48 $46.81 $47.36 $42.80 88,004
2018-05-02 $47.46 $48.30 $47.10 $47.86 $43.25 90,926
2018-05-01 $47.53 $47.73 $46.86 $47.46 $42.89 127,765
2018-04-30 $48.46 $48.47 $47.52 $47.52 $42.94 65,099
2018-04-27 $48.39 $48.86 $48.21 $48.40 $43.73 35,712
2018-04-26 $48.42 $48.91 $47.88 $48.36 $43.70 186,142
2018-04-25 $49.25 $49.25 $48.08 $48.23 $43.58 126,654
2018-04-24 $48.66 $49.14 $48.08 $48.98 $44.26 65,086
2018-04-23 $48.35 $48.77 $48.35 $48.69 $43.76 43,076
2018-04-20 $47.73 $48.50 $47.73 $48.24 $43.36 46,771
2018-04-19 $47.20 $48.13 $47.20 $47.90 $43.05 61,160
2018-04-18 $47.47 $47.71 $47.22 $47.29 $42.51 58,659
2018-04-17 $47.96 $47.96 $46.97 $47.30 $42.52 79,225
2018-04-16 $47.56 $47.85 $47.02 $47.68 $42.86 46,203
2018-04-13 $47.93 $47.93 $47.17 $47.24 $42.46 101,505
2018-04-12 $47.09 $47.85 $47.07 $47.58 $42.77 35,571
2018-04-11 $47.00 $47.29 $46.62 $46.88 $42.14 53,421
2018-04-10 $46.65 $47.28 $46.16 $47.19 $42.42 56,113
2018-04-09 $46.53 $47.12 $46.06 $46.11 $41.45 89,357
2018-04-06 $47.14 $47.30 $45.78 $46.23 $41.55 68,558
2018-04-05 $47.17 $47.57 $46.62 $47.50 $42.69 167,011
2018-04-04 $45.76 $47.09 $45.76 $46.87 $42.13 83,851
2018-04-03 $45.91 $46.32 $45.54 $46.25 $41.57 63,153
2018-04-02 $46.21 $47.31 $45.15 $45.62 $41.01 65,938
2018-03-29 $46.53 $46.95 $46.23 $46.23 $41.55 73,977
2018-03-28 $45.78 $46.76 $45.59 $46.40 $41.71 135,345
2018-03-27 $46.69 $46.80 $45.59 $45.69 $41.07 93,806
2018-03-26 $46.02 $46.61 $45.58 $46.54 $41.83 128,992
2018-03-23 $47.19 $47.38 $45.29 $45.31 $40.73 125,741
2018-03-22 $47.76 $48.28 $46.98 $47.01 $42.25 77,796
2018-03-21 $48.07 $48.51 $47.69 $48.19 $43.32 43,970
2018-03-20 $48.46 $48.61 $47.97 $48.08 $43.22 42,263
2018-03-19 $48.11 $48.45 $47.43 $48.35 $43.46 49,753
2018-03-16 $48.20 $48.52 $47.88 $48.24 $43.36 171,429
2018-03-15 $47.84 $48.28 $47.60 $48.24 $43.36 96,613
2018-03-14 $48.71 $48.71 $47.64 $47.77 $42.94 94,430
2018-03-13 $48.60 $48.60 $48.06 $48.45 $43.55 96,928
2018-03-12 $48.69 $48.76 $48.22 $48.59 $43.67 45,492
2018-03-09 $48.01 $48.97 $47.58 $48.70 $43.77 126,057
2018-03-08 $48.13 $48.13 $47.29 $47.77 $42.94 58,987
2018-03-07 $47.22 $48.23 $47.22 $48.00 $43.14 64,655
2018-03-06 $47.12 $47.73 $46.48 $47.55 $42.74 107,112
2018-03-05 $46.04 $47.28 $45.59 $46.92 $42.17 159,246
2018-03-02 $45.34 $46.46 $45.01 $46.29 $41.61 117,953
2018-03-01 $45.31 $46.45 $45.26 $45.63 $41.01 119,662
2018-02-28 $46.69 $46.95 $45.26 $45.31 $40.73 78,313
2018-02-27 $47.32 $47.85 $46.49 $46.51 $41.81 87,705
2018-02-26 $47.75 $47.76 $47.01 $47.42 $42.62 206,280
2018-02-23 $47.07 $47.63 $46.80 $47.63 $42.81 61,340
2018-02-22 $47.63 $47.78 $46.83 $46.85 $42.11 65,701
2018-02-21 $46.85 $48.05 $46.85 $47.51 $42.70 57,670
2018-02-20 $47.48 $47.70 $46.75 $46.83 $42.09 59,488
2018-02-16 $47.15 $48.21 $47.15 $47.70 $42.87 99,798
2018-02-15 $47.35 $47.40 $46.94 $47.32 $42.53 49,354
2018-02-14 $46.02 $47.14 $46.02 $47.00 $42.25 62,553
2018-02-13 $46.09 $46.51 $45.95 $46.31 $41.63 55,089
2018-02-12 $46.82 $46.85 $45.81 $46.30 $41.62 89,774
2018-02-09 $46.30 $46.98 $45.64 $46.69 $41.97 79,171
2018-02-08 $46.75 $46.75 $45.76 $45.76 $41.13 76,469
2018-02-07 $46.56 $46.75 $46.25 $46.64 $41.92 105,924
2018-02-06 $45.58 $47.21 $45.46 $46.45 $41.75 244,532
2018-02-05 $47.71 $48.60 $46.45 $46.45 $41.75 97,909
2018-02-02 $48.22 $48.77 $48.03 $48.21 $43.33 91,533
2018-02-01 $48.01 $48.46 $47.60 $48.42 $43.52 67,506
2018-01-31 $48.35 $48.52 $47.88 $48.07 $43.21 57,664
2018-01-30 $48.10 $48.96 $47.59 $48.17 $43.30 72,287
2018-01-29 $48.35 $48.87 $48.30 $48.42 $43.52 63,703
2018-01-26 $48.06 $48.52 $47.45 $48.40 $43.50 103,863
2018-01-25 $49.58 $49.82 $47.16 $47.61 $42.79 265,459
2018-01-24 $50.51 $51.10 $49.82 $49.92 $44.87 115,363
2018-01-23 $50.67 $51.09 $50.43 $50.77 $45.43 94,621
2018-01-22 $50.96 $50.96 $50.38 $50.82 $45.48 52,344
2018-01-19 $50.58 $51.42 $50.58 $50.96 $45.60 212,427
2018-01-18 $51.36 $51.43 $50.62 $50.69 $45.36 166,450
2018-01-17 $51.09 $51.44 $50.30 $51.43 $46.02 88,426
2018-01-16 $51.46 $51.76 $50.66 $50.86 $45.51 80,704
2018-01-12 $50.89 $51.45 $50.54 $51.08 $45.71 71,482
2018-01-11 $49.98 $50.79 $49.98 $50.71 $45.38 126,892
2018-01-10 $49.11 $50.70 $48.94 $49.73 $44.50 120,966
2018-01-09 $48.55 $49.43 $48.43 $49.16 $43.99 200,464
2018-01-08 $48.57 $48.81 $48.35 $48.55 $43.45 139,658
2018-01-05 $48.54 $48.76 $48.27 $48.66 $43.55 116,143
2018-01-04 $48.42 $48.98 $48.04 $48.34 $43.26 130,848
2018-01-03 $48.26 $48.58 $48.05 $48.14 $43.08 70,406
2018-01-02 $48.82 $49.19 $47.84 $48.32 $43.24 92,689
2017-12-29 $49.33 $49.33 $48.49 $48.49 $43.39 63,843
2017-12-28 $49.35 $49.36 $48.93 $49.18 $44.01 57,541
2017-12-27 $48.87 $49.37 $48.68 $49.14 $43.98 153,998
2017-12-26 $49.23 $49.25 $48.66 $48.86 $43.72 40,071
2017-12-22 $49.79 $49.88 $49.17 $49.34 $44.15 65,509
2017-12-21 $49.39 $50.22 $49.39 $49.74 $44.51 101,330
2017-12-20 $50.11 $50.26 $49.07 $49.38 $44.19 65,570
2017-12-19 $50.70 $50.89 $49.63 $49.71 $44.49 124,098
2017-12-18 $50.19 $51.00 $50.12 $50.65 $45.33 138,990
2017-12-15 $48.37 $50.32 $48.13 $49.75 $44.52 170,618
2017-12-14 $49.02 $49.19 $47.82 $48.30 $43.22 123,001
2017-12-13 $49.50 $50.09 $48.83 $48.92 $43.78 95,055
2017-12-12 $49.11 $49.60 $48.84 $49.25 $44.07 87,508
2017-12-11 $49.37 $50.27 $48.64 $48.87 $43.73 131,172
2017-12-08 $50.08 $51.70 $49.26 $49.36 $44.17 85,422
2017-12-07 $49.26 $50.29 $49.26 $49.74 $44.51 78,007
2017-12-06 $49.42 $50.14 $49.28 $49.32 $44.14 56,519
2017-12-05 $51.02 $51.02 $49.70 $49.70 $44.48 44,798
2017-12-04 $51.29 $52.03 $50.71 $50.76 $45.42 70,435
2017-12-01 $50.63 $50.77 $48.69 $50.56 $45.25 105,834
2017-11-30 $52.43 $52.43 $50.25 $50.68 $45.35 139,411
2017-11-29 $50.47 $52.17 $49.37 $52.04 $46.57 132,451
2017-11-28 $48.93 $50.40 $48.93 $50.28 $45.00 115,860
2017-11-27 $48.44 $49.17 $48.44 $48.81 $43.68 38,347
2017-11-24 $49.13 $49.13 $48.38 $48.48 $43.38 34,011
2017-11-22 $49.36 $49.68 $48.85 $48.87 $43.73 38,580
2017-11-21 $49.28 $49.67 $49.03 $49.25 $44.07 80,477
2017-11-20 $48.20 $49.09 $48.14 $49.04 $43.89 41,879
2017-11-17 $47.79 $48.51 $47.79 $48.15 $43.09 71,957
2017-11-16 $48.38 $48.50 $47.95 $48.04 $42.99 114,219
2017-11-15 $47.92 $48.35 $47.69 $48.09 $43.04 78,741
2017-11-14 $47.87 $48.55 $47.87 $48.32 $43.24 51,507
2017-11-13 $47.23 $48.24 $47.12 $48.21 $43.14 46,226
2017-11-10 $47.06 $47.82 $47.06 $47.64 $42.63 74,304
2017-11-09 $47.20 $47.49 $46.61 $47.07 $42.12 84,856
2017-11-08 $47.50 $48.75 $46.64 $47.52 $42.53 82,017
2017-11-07 $48.76 $49.39 $47.57 $47.59 $42.59 128,228
2017-11-06 $48.50 $49.02 $48.25 $48.90 $43.76 69,518
2017-11-03 $48.76 $49.11 $48.15 $48.50 $43.40 50,957
2017-11-02 $47.84 $50.00 $47.81 $48.77 $43.64 51,674
2017-11-01 $48.66 $49.10 $47.51 $47.85 $42.82 48,448
2017-10-31 $48.24 $48.92 $48.17 $48.28 $43.21 66,250
2017-10-30 $49.21 $49.54 $47.77 $48.00 $42.96 103,366
2017-10-27 $49.37 $49.55 $48.82 $49.50 $44.30 70,710
2017-10-26 $48.86 $49.70 $48.82 $49.46 $44.26 73,858
2017-10-25 $49.66 $49.66 $47.60 $48.55 $43.45 23,997
2017-10-24 $48.95 $49.41 $48.81 $49.05 $43.89 69,960
2017-10-23 $49.47 $49.69 $48.90 $48.96 $43.62 47,531
2017-10-20 $49.59 $49.98 $49.23 $49.57 $44.16 176,507
2017-10-19 $48.60 $48.83 $48.13 $48.70 $43.39 41,393
2017-10-18 $48.34 $48.92 $48.17 $48.61 $43.31 58,176
2017-10-17 $48.59 $48.78 $48.03 $48.17 $42.91 48,201
2017-10-16 $48.61 $48.90 $48.37 $48.60 $43.30 62,643
2017-10-13 $48.12 $48.87 $47.69 $48.41 $43.13 72,103
2017-10-12 $48.81 $48.92 $48.15 $48.27 $43.00 90,262
2017-10-11 $49.11 $49.39 $48.63 $48.95 $43.61 65,221
2017-10-10 $48.65 $49.48 $48.65 $49.20 $43.83 109,135
2017-10-09 $48.63 $48.95 $48.33 $48.41 $43.13 57,595
2017-10-06 $48.67 $48.92 $48.34 $48.63 $43.32 70,142
2017-10-05 $48.31 $48.86 $48.31 $48.49 $43.20 46,165
2017-10-04 $48.88 $48.88 $47.99 $48.10 $42.85 37,462
2017-10-03 $49.10 $49.10 $48.35 $48.89 $43.56 58,943
2017-10-02 $48.88 $49.01 $48.08 $48.93 $43.59 76,853
2017-09-29 $48.53 $49.22 $48.50 $48.72 $43.40 71,746
2017-09-28 $48.33 $48.58 $47.77 $48.53 $43.24 54,024
2017-09-27 $47.05 $48.67 $46.85 $48.35 $43.08 102,200
2017-09-26 $46.54 $47.09 $46.40 $46.74 $41.64 48,997
2017-09-25 $46.08 $46.57 $45.79 $46.29 $41.24 38,252
2017-09-22 $45.85 $46.55 $45.85 $46.26 $41.21 31,150
2017-09-21 $45.74 $46.37 $45.65 $46.19 $41.15 60,590
2017-09-20 $45.20 $46.30 $45.09 $45.98 $40.96 56,206
2017-09-19 $44.84 $45.65 $44.64 $45.49 $40.53 60,225
2017-09-18 $44.51 $45.07 $44.42 $45.04 $40.13 56,820
2017-09-15 $44.36 $44.42 $43.94 $44.34 $39.50 130,627
2017-09-14 $44.32 $44.68 $44.14 $44.33 $39.49 60,412
2017-09-13 $43.81 $44.42 $43.80 $44.33 $39.49 83,382
2017-09-12 $43.06 $44.14 $43.06 $43.90 $39.11 129,806
2017-09-11 $42.48 $43.32 $42.48 $43.08 $38.38 60,361
2017-09-08 $41.82 $42.46 $41.66 $42.20 $37.60 81,160
2017-09-07 $42.25 $42.44 $41.30 $41.61 $37.07 91,141
2017-09-06 $42.23 $42.74 $42.23 $42.32 $37.70 44,135
2017-09-05 $43.31 $43.68 $42.22 $42.26 $37.65 75,897
2017-09-01 $43.63 $44.17 $43.26 $43.52 $38.77 77,208
2017-08-31 $43.73 $43.96 $43.30 $43.46 $38.72 105,778
2017-08-30 $43.68 $43.85 $43.32 $43.47 $38.73 73,877
2017-08-29 $43.25 $43.85 $43.25 $43.58 $38.83 55,332
2017-08-28 $43.85 $44.20 $43.42 $43.71 $38.94 70,672
2017-08-25 $43.83 $44.70 $43.14 $44.06 $39.25 68,762
2017-08-24 $43.81 $44.11 $43.58 $44.03 $39.23 28,284
2017-08-23 $43.61 $44.05 $43.55 $43.79 $39.01 50,977
2017-08-22 $44.21 $44.30 $43.83 $44.01 $39.21 35,667
2017-08-21 $43.77 $44.09 $43.39 $44.01 $39.21 33,443
2017-08-18 $43.26 $44.10 $43.19 $43.95 $39.16 77,520
2017-08-17 $44.15 $44.31 $43.26 $43.50 $38.75 156,059
2017-08-16 $45.00 $45.00 $44.14 $44.31 $39.48 34,984
2017-08-15 $45.75 $45.75 $44.58 $44.72 $39.84 59,396
2017-08-14 $44.35 $45.70 $44.15 $45.40 $40.45 96,742
2017-08-11 $44.44 $44.62 $43.39 $43.69 $38.92 74,146
2017-08-10 $45.00 $45.21 $44.13 $44.18 $39.36 83,321
2017-08-09 $46.04 $46.04 $45.08 $45.31 $40.37 60,104
2017-08-08 $46.04 $46.94 $45.84 $46.31 $41.26 72,383
2017-08-07 $46.53 $46.57 $45.90 $46.04 $41.02 52,654
2017-08-04 $46.42 $46.64 $46.07 $46.40 $41.34 42,181
2017-08-03 $46.16 $46.36 $45.90 $46.09 $41.06 51,686
2017-08-02 $46.49 $46.92 $45.99 $46.26 $41.21 34,700
2017-08-01 $46.30 $46.54 $45.87 $46.48 $41.41 47,630
2017-07-31 $46.08 $46.40 $45.71 $46.00 $40.98 80,911
2017-07-28 $45.77 $46.23 $45.43 $45.77 $40.78 41,417
2017-07-27 $46.27 $46.45 $45.40 $45.84 $40.84 52,271
2017-07-26 $47.00 $47.30 $46.08 $46.13 $41.10 101,252
2017-07-25 $46.10 $46.86 $46.00 $46.63 $41.54 125,943
2017-07-24 $45.43 $45.74 $45.08 $45.41 $40.46 43,302
2017-07-21 $45.83 $45.98 $45.11 $45.22 $40.29 71,134
2017-07-20 $45.45 $45.66 $45.17 $45.58 $40.41 54,936
2017-07-19 $45.47 $46.09 $45.32 $45.51 $40.35 93,144
2017-07-18 $45.23 $45.48 $44.98 $45.19 $40.06 69,525
2017-07-17 $45.39 $45.75 $44.94 $45.36 $40.22 89,120
2017-07-14 $45.84 $46.00 $45.35 $45.40 $40.25 158,095
2017-07-13 $45.90 $46.37 $45.70 $46.14 $40.91 36,801
2017-07-12 $45.95 $46.65 $45.58 $45.95 $40.74 105,828
2017-07-11 $46.25 $46.55 $45.52 $46.04 $40.82 70,937
2017-07-10 $47.18 $47.18 $45.85 $46.29 $41.04 93,505
2017-07-07 $46.78 $47.44 $46.54 $47.20 $41.85 59,578
2017-07-06 $47.02 $47.25 $46.26 $46.45 $41.18 81,479
2017-07-05 $46.95 $47.50 $45.93 $47.28 $41.92 145,037
2017-07-03 $45.89 $47.36 $45.89 $47.05 $41.71 41,676
2017-06-30 $46.49 $46.49 $45.72 $45.88 $40.68 68,675
2017-06-29 $46.15 $46.98 $45.81 $46.45 $41.18 85,768
2017-06-28 $45.33 $46.60 $45.17 $46.07 $40.85 72,784
2017-06-27 $45.66 $45.94 $45.06 $45.15 $40.03 71,669
2017-06-26 $45.73 $46.45 $45.33 $45.56 $40.39 75,750
2017-06-23 $45.20 $45.83 $45.00 $45.67 $40.49 214,723
2017-06-22 $45.15 $45.31 $44.74 $45.08 $39.97 56,757
2017-06-21 $45.10 $45.21 $44.82 $45.15 $40.03 98,997
2017-06-20 $45.35 $45.61 $44.90 $45.07 $39.96 67,824
2017-06-19 $46.12 $46.44 $45.21 $45.65 $40.47 65,844
2017-06-16 $46.21 $46.44 $45.54 $45.96 $40.75 151,062
2017-06-15 $45.73 $46.91 $45.73 $46.49 $41.22 60,279
2017-06-14 $45.97 $46.27 $45.32 $46.23 $40.99 43,659
2017-06-13 $46.40 $46.76 $45.81 $46.27 $41.02 48,099
2017-06-12 $46.80 $47.61 $45.71 $46.18 $40.94 85,015
2017-06-09 $45.80 $46.96 $45.61 $46.80 $41.49 112,534
2017-06-08 $44.50 $46.03 $44.50 $45.42 $40.27 111,179
2017-06-07 $44.37 $44.92 $44.37 $44.58 $39.52 92,283
2017-06-06 $43.42 $44.37 $43.29 $44.26 $39.24 121,996
2017-06-05 $43.83 $44.19 $43.60 $43.73 $38.77 58,699
2017-06-02 $43.25 $44.66 $43.16 $43.88 $38.90 92,064
2017-06-01 $42.61 $43.65 $42.20 $43.64 $38.69 47,313
2017-05-31 $42.62 $42.80 $41.75 $42.43 $37.62 46,859
2017-05-30 $43.27 $43.39 $42.40 $42.55 $37.72 51,576
2017-05-26 $43.52 $43.75 $43.29 $43.41 $38.49 25,447
2017-05-25 $43.73 $43.93 $43.31 $43.71 $38.75 45,887
2017-05-24 $43.88 $44.01 $43.18 $43.57 $38.63 70,466
2017-05-23 $43.40 $44.19 $43.12 $43.90 $38.92 45,047
2017-05-22 $43.18 $43.78 $42.61 $43.27 $38.36 42,498
2017-05-19 $43.64 $44.00 $43.03 $43.10 $38.21 91,336
2017-05-18 $42.96 $44.96 $42.86 $43.58 $38.64 95,383
2017-05-17 $43.46 $43.74 $42.06 $42.49 $37.67 76,322
2017-05-16 $44.57 $44.57 $43.79 $44.39 $39.36 26,024
2017-05-15 $44.25 $44.48 $44.11 $44.30 $39.28 79,120
2017-05-12 $44.14 $44.34 $43.77 $44.08 $39.08 44,099
2017-05-11 $44.92 $45.45 $44.38 $44.40 $39.36 39,775
2017-05-10 $45.40 $45.65 $45.01 $45.26 $40.13 49,288
2017-05-09 $46.00 $46.13 $45.08 $45.42 $40.27 40,557
2017-05-08 $45.71 $46.20 $45.43 $45.82 $40.62 38,865
2017-05-05 $45.98 $45.98 $44.88 $45.80 $40.61 79,891
2017-05-04 $46.00 $46.00 $45.21 $45.72 $40.53 47,004
2017-05-03 $45.22 $45.99 $45.22 $45.67 $40.49 55,915
2017-05-02 $45.96 $47.08 $45.26 $45.35 $40.21 46,692
2017-05-01 $45.79 $46.27 $45.58 $45.97 $40.76 61,068
2017-04-28 $46.99 $47.05 $45.62 $45.66 $40.48 67,959
2017-04-27 $47.80 $47.86 $46.75 $46.84 $41.53 69,054
2017-04-26 $48.24 $48.30 $47.67 $47.70 $42.29 112,581
2017-04-25 $45.61 $48.70 $45.61 $47.97 $42.53 117,102
2017-04-24 $44.63 $45.59 $44.47 $44.53 $39.48 73,159
2017-04-21 $43.99 $44.30 $43.47 $44.11 $39.11 104,119
2017-04-20 $43.21 $44.40 $43.21 $44.39 $39.16 95,244
2017-04-19 $42.76 $43.39 $42.72 $42.93 $37.87 39,814
2017-04-18 $42.07 $42.58 $41.85 $42.41 $37.41 34,543
2017-04-17 $42.04 $42.51 $41.38 $42.46 $37.46 37,492
2017-04-13 $42.71 $42.95 $41.71 $41.73 $36.81 53,442
2017-04-12 $42.97 $44.35 $42.31 $42.83 $37.78 80,590
2017-04-11 $42.08 $43.06 $42.05 $43.04 $37.97 42,332
2017-04-10 $42.60 $43.02 $41.81 $42.24 $37.26 60,784
2017-04-07 $42.17 $42.61 $41.93 $42.38 $37.39 172,680
2017-04-06 $42.18 $42.64 $41.80 $42.33 $37.34 149,635
2017-04-05 $43.25 $43.77 $42.17 $42.22 $37.25 85,157
2017-04-04 $42.69 $43.07 $42.55 $42.86 $37.81 48,171
2017-04-03 $43.17 $43.58 $42.43 $42.95 $37.89 62,882
2017-03-31 $43.23 $43.64 $42.98 $43.12 $38.04 87,069
2017-03-30 $42.26 $43.45 $42.26 $43.28 $38.18 70,690
2017-03-29 $42.55 $42.55 $41.89 $42.16 $37.19 31,870
2017-03-28 $41.36 $42.65 $41.05 $42.64 $37.62 77,904
2017-03-27 $41.30 $41.79 $39.68 $41.71 $36.80 100,546
2017-03-24 $42.25 $42.63 $41.76 $41.96 $37.02 83,251
2017-03-23 $41.78 $42.69 $41.56 $42.14 $37.18 51,141
2017-03-22 $41.44 $42.14 $40.88 $41.75 $36.83 92,493
2017-03-21 $44.65 $44.65 $41.80 $41.83 $36.90 103,208
2017-03-20 $45.01 $45.01 $44.13 $44.25 $39.04 50,801
2017-03-17 $44.61 $45.28 $44.61 $45.10 $39.79 150,951
2017-03-16 $44.77 $45.23 $44.44 $44.87 $39.58 120,485
2017-03-15 $44.56 $44.98 $44.14 $44.47 $39.23 50,082
2017-03-14 $44.39 $45.04 $44.03 $44.54 $39.29 77,116
2017-03-13 $44.66 $44.93 $44.24 $44.61 $39.35 20,088
2017-03-10 $44.79 $44.98 $43.87 $44.62 $39.36 58,440
2017-03-09 $45.05 $45.43 $44.32 $44.39 $39.16 69,092
2017-03-08 $45.82 $45.82 $44.67 $44.81 $39.53 50,915
2017-03-07 $45.66 $45.90 $45.02 $45.33 $39.99 36,373
2017-03-06 $45.50 $45.84 $45.17 $45.70 $40.32 51,498
2017-03-03 $45.93 $46.71 $45.73 $45.97 $40.55 44,951
2017-03-02 $46.90 $46.90 $45.82 $45.93 $40.52 96,460
2017-03-01 $46.06 $47.16 $46.06 $46.84 $41.32 62,673
2017-02-28 $45.94 $45.94 $45.10 $45.39 $40.04 88,277
2017-02-27 $46.21 $46.21 $45.92 $46.06 $40.63 54,163
2017-02-24 $45.92 $46.31 $45.92 $46.20 $40.76 80,902
2017-02-23 $46.43 $46.59 $45.74 $46.52 $41.04 58,912
2017-02-22 $45.91 $46.54 $45.63 $46.50 $41.02 79,570
2017-02-21 $46.00 $46.33 $45.51 $46.07 $40.64 44,745
2017-02-17 $45.57 $45.99 $45.17 $45.93 $40.52 89,003
2017-02-16 $45.57 $45.85 $45.17 $45.67 $40.29 43,533
2017-02-15 $45.32 $45.80 $44.79 $45.57 $40.20 74,309
2017-02-14 $44.51 $45.34 $43.92 $45.32 $39.98 79,241
2017-02-13 $44.43 $44.97 $44.17 $44.35 $39.13 44,676
2017-02-10 $43.93 $44.13 $43.56 $44.03 $38.84 31,731
2017-02-09 $43.11 $44.23 $42.35 $43.68 $38.53 51,386
2017-02-08 $43.22 $43.54 $42.50 $42.90 $37.85 124,844
2017-02-07 $44.12 $44.28 $43.36 $43.59 $38.45 48,900
2017-02-06 $44.46 $44.80 $43.89 $43.92 $38.75 39,083
2017-02-03 $44.14 $44.79 $44.03 $44.67 $39.41 57,778
2017-02-02 $44.25 $44.54 $43.45 $43.59 $38.45 66,284
2017-02-01 $44.87 $45.58 $44.24 $44.31 $39.09 61,740
2017-01-31 $44.76 $44.92 $43.93 $44.42 $39.19 52,073
2017-01-30 $45.42 $45.42 $44.00 $44.22 $39.01 54,736
2017-01-27 $46.36 $46.56 $45.38 $45.72 $40.33 61,012
2017-01-26 $45.94 $46.62 $45.79 $46.28 $40.83 66,572
2017-01-25 $45.70 $46.09 $45.20 $45.71 $40.32 56,614
2017-01-24 $44.12 $44.97 $43.56 $44.80 $39.52 42,723
2017-01-23 $43.90 $45.11 $43.29 $43.80 $38.64 27,801
2017-01-20 $43.88 $44.69 $43.80 $44.18 $38.81 84,019
2017-01-19 $44.19 $44.19 $43.50 $43.58 $38.28 33,113
2017-01-18 $44.45 $44.45 $43.78 $44.19 $38.82 58,919
2017-01-17 $45.40 $45.40 $44.17 $44.23 $38.85 60,808
2017-01-13 $45.13 $46.45 $45.13 $45.80 $40.23 71,994
2017-01-12 $45.55 $45.84 $44.33 $44.93 $39.47 50,381
2017-01-11 $45.03 $45.81 $44.59 $45.77 $40.20 106,143
2017-01-10 $44.96 $45.23 $44.58 $45.13 $39.64 279,214
2017-01-09 $45.80 $45.80 $44.96 $44.96 $39.49 132,823
2017-01-06 $46.49 $46.52 $45.91 $45.96 $40.37 74,303
2017-01-05 $47.50 $47.50 $46.25 $46.42 $40.77 54,931
2017-01-04 $47.51 $47.76 $47.14 $47.50 $41.72 79,462
2017-01-03 $48.32 $48.32 $47.06 $47.22 $41.48 51,682
2016-12-30 $47.14 $47.75 $47.05 $47.36 $41.60 69,975
2016-12-29 $47.89 $47.89 $47.20 $47.42 $41.65 55,976
2016-12-28 $48.24 $48.88 $47.67 $47.77 $41.96 55,383
2016-12-27 $47.81 $48.40 $47.81 $48.06 $42.21 55,003
2016-12-23 $47.54 $47.77 $47.45 $47.61 $41.82 25,864
2016-12-22 $47.37 $47.80 $47.02 $47.61 $41.82 51,682
2016-12-21 $47.49 $47.60 $46.95 $47.42 $41.65 52,560
2016-12-20 $47.07 $47.77 $46.62 $47.63 $41.84 56,229
2016-12-19 $46.94 $47.39 $46.06 $47.07 $41.35 91,454
2016-12-16 $46.45 $47.30 $46.44 $46.62 $40.95 213,923
2016-12-15 $46.04 $46.68 $45.55 $46.52 $40.86 59,043
2016-12-14 $45.53 $46.20 $45.46 $45.74 $40.18 60,717
2016-12-13 $45.35 $45.93 $45.35 $45.89 $40.31 51,155
2016-12-12 $46.32 $46.71 $45.45 $45.54 $40.00 49,904
2016-12-09 $45.68 $46.45 $45.67 $46.38 $40.74 33,003
2016-12-08 $44.24 $45.92 $44.18 $45.84 $40.26 84,184
2016-12-07 $43.71 $44.09 $43.59 $44.05 $38.69 147,621
2016-12-06 $43.30 $44.16 $43.26 $43.70 $38.39 88,500
2016-12-05 $42.91 $43.58 $42.42 $43.45 $38.17 64,470
2016-12-02 $43.22 $43.44 $41.34 $42.49 $37.32 53,280
2016-12-01 $42.55 $43.50 $42.16 $43.36 $38.09 203,784
2016-11-30 $42.99 $43.36 $42.15 $42.20 $37.07 104,753
2016-11-29 $42.66 $43.36 $42.22 $42.63 $37.45 288,046
2016-11-28 $43.65 $43.92 $42.73 $42.82 $37.61 66,514
2016-11-25 $43.79 $43.92 $42.33 $43.91 $38.57 32,971
2016-11-23 $43.78 $44.12 $43.56 $43.84 $38.51 74,206
2016-11-22 $43.60 $44.74 $43.49 $43.69 $38.38 80,463
2016-11-21 $43.93 $43.94 $43.11 $43.29 $38.02 59,187
2016-11-18 $44.11 $44.53 $43.62 $43.94 $38.60 88,995
2016-11-17 $43.75 $44.60 $43.26 $43.89 $38.55 83,540
2016-11-16 $42.97 $44.86 $42.50 $43.63 $38.32 93,054
2016-11-15 $42.90 $43.18 $41.98 $43.07 $37.83 60,036
2016-11-14 $42.87 $44.31 $42.43 $42.88 $37.66 85,605
2016-11-11 $40.25 $42.54 $40.25 $42.27 $37.13 157,422
2016-11-10 $39.50 $40.59 $38.91 $40.37 $35.46 101,654
2016-11-09 $36.50 $38.90 $36.48 $38.69 $33.98 106,866
2016-11-08 $36.35 $36.95 $35.54 $36.77 $32.30 56,133
2016-11-07 $35.94 $36.60 $35.66 $36.55 $32.10 67,842
2016-11-04 $35.68 $35.77 $35.31 $35.35 $31.05 54,222
2016-11-03 $35.62 $35.91 $35.56 $35.64 $31.31 32,132
2016-11-02 $36.41 $36.41 $35.23 $35.47 $31.16 59,205
2016-11-01 $36.90 $36.95 $36.05 $36.37 $31.95 51,514
2016-10-31 $36.56 $37.04 $36.47 $36.84 $32.36 93,744
2016-10-28 $37.04 $37.07 $36.29 $36.74 $32.27 62,556
2016-10-27 $37.32 $37.52 $37.01 $37.12 $32.61 53,269
2016-10-26 $37.04 $37.92 $36.87 $37.17 $32.65 104,684
2016-10-25 $35.50 $36.84 $35.26 $36.84 $32.36 102,359
2016-10-24 $35.00 $35.24 $34.86 $35.13 $30.86 37,434
2016-10-21 $34.53 $34.81 $34.16 $34.73 $30.51 58,656
2016-10-20 $34.99 $35.26 $34.77 $34.98 $30.56 29,724
2016-10-19 $34.67 $35.34 $34.67 $35.07 $30.64 39,639
2016-10-18 $34.48 $34.53 $34.06 $34.50 $30.14 66,086
2016-10-17 $34.29 $34.44 $33.98 $34.23 $29.90 41,272
2016-10-14 $34.61 $34.76 $34.32 $34.41 $30.06 60,548
2016-10-13 $35.19 $35.19 $34.11 $34.32 $29.98 53,647
2016-10-12 $35.09 $35.51 $35.02 $35.28 $30.82 44,929
2016-10-11 $35.55 $35.58 $35.02 $35.18 $30.73 52,824
2016-10-10 $35.28 $35.64 $35.25 $35.46 $30.98 26,118
2016-10-07 $35.52 $35.58 $34.98 $35.18 $30.73 80,965
2016-10-06 $35.45 $35.79 $35.40 $35.64 $31.14 41,737
2016-10-05 $35.52 $35.88 $35.39 $35.56 $31.07 47,133
2016-10-04 $35.18 $35.70 $35.03 $35.33 $30.86 47,758
2016-10-03 $35.20 $35.27 $34.96 $35.17 $30.72 36,750
2016-09-30 $35.05 $35.63 $34.97 $35.42 $30.94 51,561
2016-09-29 $35.63 $35.63 $34.79 $34.89 $30.48 26,329
2016-09-28 $35.45 $35.60 $35.16 $35.60 $31.10 31,252
2016-09-27 $34.92 $35.48 $34.83 $35.34 $30.87 38,593
2016-09-26 $35.55 $35.55 $34.90 $34.91 $30.50 47,739
2016-09-23 $35.77 $35.95 $35.64 $35.65 $31.14 37,505
2016-09-22 $35.69 $36.05 $35.51 $36.03 $31.48 77,116
2016-09-21 $35.73 $35.98 $35.41 $35.53 $31.04 80,924
2016-09-20 $35.54 $35.74 $35.42 $35.51 $31.02 63,236
2016-09-19 $35.33 $35.69 $35.24 $35.43 $30.95 38,242
2016-09-16 $35.34 $36.53 $34.92 $35.26 $30.80 120,816
2016-09-15 $35.16 $35.29 $35.00 $35.22 $30.77 56,637
2016-09-14 $35.33 $35.62 $34.95 $34.98 $30.56 45,903
2016-09-13 $36.08 $36.08 $35.26 $35.41 $30.93 69,753
2016-09-12 $35.84 $36.15 $35.54 $36.15 $31.58 71,327
2016-09-09 $36.13 $36.63 $35.87 $35.88 $31.34 72,613
2016-09-08 $36.14 $36.53 $36.08 $36.29 $31.70 72,927
2016-09-07 $35.82 $36.23 $35.68 $36.15 $31.58 62,805
2016-09-06 $36.14 $36.18 $35.51 $35.84 $31.31 82,524
2016-09-02 $35.75 $36.04 $35.50 $36.03 $31.48 136,134
2016-09-01 $36.00 $36.00 $34.76 $35.74 $31.22 82,270
2016-08-31 $36.03 $36.33 $35.51 $35.84 $31.31 95,637
2016-08-30 $35.81 $36.19 $35.75 $36.05 $31.49 68,737
2016-08-29 $35.72 $36.03 $35.72 $35.87 $31.34 44,883
2016-08-26 $35.57 $35.86 $35.51 $35.72 $31.20 60,042
2016-08-25 $35.20 $35.69 $34.92 $35.62 $31.12 97,087
2016-08-24 $35.54 $35.58 $35.14 $35.28 $30.82 87,993
2016-08-23 $35.40 $35.64 $35.24 $35.47 $30.99 42,107
2016-08-22 $35.38 $35.38 $35.03 $35.31 $30.85 39,485
2016-08-19 $35.18 $35.58 $34.91 $35.31 $30.85 68,212
2016-08-18 $35.20 $35.38 $35.14 $35.32 $30.86 57,241
2016-08-17 $35.19 $35.47 $35.03 $35.23 $30.78 38,974
2016-08-16 $35.35 $35.48 $35.15 $35.29 $30.83 55,507
2016-08-15 $35.27 $35.49 $35.26 $35.46 $30.98 39,505
2016-08-12 $35.43 $35.56 $34.94 $35.30 $30.84 103,143
2016-08-11 $35.64 $35.75 $35.48 $35.61 $31.11 43,040
2016-08-10 $35.87 $35.87 $35.39 $35.62 $31.12 85,176
2016-08-09 $35.72 $35.98 $35.51 $35.69 $31.18 58,488
2016-08-08 $35.42 $37.74 $35.09 $35.72 $31.20 103,137
2016-08-05 $52.22 $53.70 $51.92 $53.27 $31.02 93,418
2016-08-04 $51.30 $51.96 $51.15 $51.71 $30.12 88,429
2016-08-03 $50.99 $51.32 $50.89 $51.19 $29.81 27,740
2016-08-02 $51.60 $51.72 $50.80 $50.80 $29.59 69,284
2016-08-01 $51.18 $51.99 $50.93 $51.23 $29.84 79,007
2016-07-29 $51.32 $51.48 $50.86 $51.35 $29.91 113,549
2016-07-28 $51.14 $51.44 $50.99 $51.28 $29.87 44,896
2016-07-27 $51.48 $51.85 $50.84 $51.37 $29.92 50,806
2016-07-26 $50.10 $51.40 $50.00 $51.37 $29.92 75,145
2016-07-25 $49.75 $50.68 $49.60 $50.59 $29.46 60,812
2016-07-22 $49.11 $50.12 $49.11 $49.73 $28.96 54,703
2016-07-21 $49.72 $49.72 $49.14 $49.16 $28.63 59,930
2016-07-20 $50.00 $50.03 $49.36 $49.78 $28.83 72,487
2016-07-19 $49.56 $49.94 $49.08 $49.57 $28.71 41,116
2016-07-18 $49.77 $49.96 $49.44 $49.47 $28.65 68,780
2016-07-15 $49.44 $49.85 $49.13 $49.63 $28.74 54,688
2016-07-14 $48.84 $49.75 $48.75 $49.11 $28.44 58,091
2016-07-13 $48.09 $48.58 $47.70 $48.46 $28.06 87,877
2016-07-12 $47.30 $48.34 $46.84 $48.01 $27.80 65,368
2016-07-11 $46.63 $47.17 $46.62 $47.05 $27.25 42,119
2016-07-08 $46.36 $46.75 $46.21 $46.49 $26.92 76,462
2016-07-07 $46.12 $46.39 $45.77 $46.06 $26.67 30,461
2016-07-06 $45.48 $46.31 $45.48 $46.02 $26.65 31,798
2016-07-05 $45.63 $46.05 $45.32 $45.69 $26.46 60,055
2016-07-01 $46.72 $46.83 $46.11 $46.30 $26.81 94,406
2016-06-30 $46.07 $47.04 $45.51 $47.01 $27.22 57,166
2016-06-29 $45.69 $46.02 $45.20 $45.97 $26.62 69,883
2016-06-28 $45.33 $45.60 $44.46 $45.22 $26.19 92,423
2016-06-27 $45.55 $45.63 $44.56 $44.78 $25.93 143,744
2016-06-24 $46.56 $46.96 $45.85 $45.94 $26.60 132,460
2016-06-23 $47.66 $48.50 $47.47 $48.42 $28.04 80,861
2016-06-22 $47.42 $47.68 $47.09 $47.14 $27.30 48,728
2016-06-21 $47.27 $47.68 $46.83 $47.42 $27.46 34,427
2016-06-20 $46.78 $47.89 $46.78 $47.24 $27.36 59,929
2016-06-17 $46.72 $47.26 $46.09 $46.51 $26.93 214,390
2016-06-16 $46.80 $47.07 $46.57 $46.85 $27.13 62,665
2016-06-15 $47.21 $47.85 $47.17 $47.19 $27.33 47,855
2016-06-14 $47.68 $47.73 $47.16 $47.35 $27.42 58,484
2016-06-13 $48.52 $48.57 $47.62 $47.75 $27.65 75,662
2016-06-10 $49.09 $49.32 $48.60 $49.10 $28.43 33,760
2016-06-09 $49.42 $49.56 $48.48 $49.28 $28.54 34,840
2016-06-08 $49.23 $49.91 $48.90 $49.75 $28.81 46,673
2016-06-07 $49.10 $49.72 $48.81 $49.27 $28.53 87,751
2016-06-06 $49.00 $49.88 $49.00 $49.59 $28.72 50,393
2016-06-03 $49.22 $49.22 $48.06 $49.04 $28.40 66,308
2016-06-02 $49.55 $49.64 $49.02 $49.52 $28.68 116,063
2016-06-01 $49.00 $49.72 $48.81 $49.61 $28.73 109,574
2016-05-31 $49.21 $49.23 $48.93 $49.07 $28.42 99,632
2016-05-27 $48.80 $49.30 $48.80 $49.20 $28.49 43,426
2016-05-26 $49.19 $49.20 $48.77 $48.84 $28.28 57,743
2016-05-25 $48.85 $49.57 $48.74 $49.24 $28.51 88,706
2016-05-24 $48.10 $48.90 $48.07 $48.84 $28.28 79,124
2016-05-23 $48.07 $48.08 $47.70 $47.84 $27.70 47,330
2016-05-20 $47.94 $48.50 $47.78 $48.09 $27.85 39,911
2016-05-19 $48.48 $48.72 $47.31 $47.75 $27.65 81,080
2016-05-18 $47.51 $48.56 $47.51 $48.53 $28.10 141,103
2016-05-17 $47.53 $47.77 $47.15 $47.33 $27.41 199,379
2016-05-16 $47.50 $47.98 $47.47 $47.71 $27.63 64,879
2016-05-13 $47.73 $47.81 $47.15 $47.40 $27.45 127,981
2016-05-12 $47.64 $47.76 $47.24 $47.54 $27.53 91,741
2016-05-11 $47.57 $47.79 $47.40 $47.57 $27.55 86,950
2016-05-10 $48.10 $48.25 $47.54 $47.72 $27.63 89,752
2016-05-09 $47.38 $47.99 $47.38 $47.56 $27.54 132,191
2016-05-06 $46.85 $47.36 $46.80 $47.33 $27.41 105,626
2016-05-05 $47.27 $47.40 $46.82 $47.11 $27.28 105,610
2016-05-04 $46.63 $47.20 $46.45 $47.02 $27.23 103,145
2016-05-03 $47.14 $47.24 $46.75 $46.80 $27.10 103,750
2016-05-02 $47.48 $47.87 $46.60 $47.37 $27.43 96,526
2016-04-29 $45.93 $47.57 $45.93 $47.29 $27.39 106,528
2016-04-28 $46.45 $47.47 $46.08 $47.33 $27.41 132,194
2016-04-27 $46.91 $47.43 $45.74 $46.80 $27.10 152,068
2016-04-26 $46.59 $47.11 $46.53 $46.98 $27.21 149,648
2016-04-25 $47.00 $47.51 $46.19 $46.31 $26.82 116,929
2016-04-22 $46.00 $46.40 $45.93 $46.12 $26.71 140,092
2016-04-21 $46.33 $46.33 $45.56 $45.97 $26.62 111,556
2016-04-20 $46.41 $46.96 $45.73 $46.62 $26.83 102,536
2016-04-19 $45.95 $46.60 $45.39 $46.46 $26.74 165,478
2016-04-18 $45.57 $45.88 $45.12 $45.66 $26.28 123,982
2016-04-15 $45.39 $45.95 $45.37 $45.47 $26.17 79,795
2016-04-14 $45.34 $45.96 $44.92 $45.61 $26.25 158,587
2016-04-13 $44.87 $45.46 $44.49 $45.39 $26.13 259,735
2016-04-12 $43.59 $44.55 $43.59 $44.34 $25.52 64,432
2016-04-11 $43.84 $44.68 $43.63 $43.91 $25.27 75,122
2016-04-08 $43.81 $44.42 $43.70 $43.84 $25.23 56,303
2016-04-07 $44.74 $44.74 $43.41 $43.59 $25.09 107,158
2016-04-06 $44.73 $45.16 $44.41 $44.89 $25.84 65,246
2016-04-05 $45.58 $45.58 $44.61 $44.65 $25.70 55,198
2016-04-04 $45.92 $45.97 $45.34 $45.46 $26.17 78,044
2016-04-01 $45.72 $46.11 $45.45 $45.81 $26.37 38,099
2016-03-31 $46.15 $46.55 $45.56 $45.78 $26.35 85,573
2016-03-30 $46.20 $46.40 $45.73 $46.13 $26.55 58,793
2016-03-29 $45.23 $45.94 $45.04 $45.85 $26.39 89,795
2016-03-28 $45.93 $45.94 $45.29 $45.48 $26.18 43,945
2016-03-24 $45.52 $45.70 $45.03 $45.64 $26.27 53,804
2016-03-23 $45.87 $46.09 $45.69 $45.87 $26.40 101,969
2016-03-22 $45.63 $46.17 $45.54 $45.93 $26.44 89,690
2016-03-21 $46.00 $46.00 $45.68 $45.81 $26.37 52,111
2016-03-18 $46.00 $46.43 $45.37 $46.17 $26.58 125,771
2016-03-17 $44.49 $46.05 $44.16 $45.72 $26.32 75,100
2016-03-16 $44.22 $44.88 $44.06 $44.42 $25.57 131,789
2016-03-15 $44.63 $44.77 $44.18 $44.24 $25.46 99,530
2016-03-14 $44.71 $45.27 $44.12 $44.74 $25.75 76,214
2016-03-11 $44.28 $44.88 $43.05 $44.88 $25.83 102,167
2016-03-10 $44.34 $44.37 $43.36 $44.08 $25.37 28,574
2016-03-09 $44.25 $44.50 $43.91 $44.06 $25.36 58,133
2016-03-08 $44.27 $44.63 $43.83 $44.05 $25.35 54,593
2016-03-07 $44.37 $44.66 $43.96 $44.63 $25.69 48,061
2016-03-04 $44.74 $44.78 $44.34 $44.48 $25.60 75,244
2016-03-03 $43.57 $44.50 $43.50 $44.50 $25.61 171,776
2016-03-02 $44.16 $44.18 $43.35 $43.74 $25.18 104,717
2016-03-01 $43.21 $44.37 $43.01 $44.16 $25.42 96,121
2016-02-29 $43.41 $43.82 $42.68 $42.71 $24.58 88,703
2016-02-26 $43.02 $43.73 $42.86 $43.24 $24.89 46,685
2016-02-25 $42.21 $42.84 $41.83 $42.81 $24.64 72,491
2016-02-24 $41.69 $42.24 $41.21 $42.10 $24.23 57,844
2016-02-23 $42.34 $42.39 $41.80 $42.06 $24.21 94,142
2016-02-22 $42.61 $43.17 $42.16 $42.39 $24.40 80,731
2016-02-19 $41.89 $42.99 $41.89 $42.28 $24.34 50,786
2016-02-18 $42.16 $42.40 $41.68 $41.94 $24.14 45,541
2016-02-17 $43.12 $43.12 $42.04 $42.18 $24.28 61,600
2016-02-16 $42.99 $43.34 $42.32 $42.81 $24.64 42,367
2016-02-12 $41.79 $42.92 $41.66 $42.57 $24.50 61,337
2016-02-11 $41.40 $41.76 $40.94 $41.37 $23.81 42,191
2016-02-10 $42.62 $43.14 $42.01 $42.07 $24.22 82,742
2016-02-09 $41.62 $42.59 $41.62 $42.22 $24.30 53,098
2016-02-08 $41.03 $42.14 $41.03 $41.95 $24.15 94,456
2016-02-05 $42.21 $42.23 $41.20 $41.29 $23.77 144,167
2016-02-04 $42.71 $43.30 $41.74 $42.07 $24.22 87,676
2016-02-03 $43.71 $43.81 $40.11 $42.75 $24.61 150,952
2016-02-02 $43.80 $43.80 $42.84 $43.51 $25.04 122,863
2016-02-01 $43.79 $44.13 $43.35 $43.84 $25.23 116,689
2016-01-29 $42.19 $43.83 $42.19 $43.79 $25.21 149,785
2016-01-28 $41.33 $42.37 $41.33 $42.08 $24.22 68,435
2016-01-27 $40.12 $41.56 $39.87 $41.02 $23.61 158,590
2016-01-26 $40.70 $40.78 $39.86 $40.27 $23.18 116,065
2016-01-25 $40.37 $41.70 $39.95 $40.18 $23.13 139,912
2016-01-22 $40.53 $40.75 $40.19 $40.42 $23.27 164,162
2016-01-21 $40.61 $40.93 $39.80 $40.21 $23.14 104,251
2016-01-20 $40.73 $41.36 $40.53 $40.87 $23.38 225,317
2016-01-19 $41.93 $42.17 $41.24 $41.25 $23.60 95,816
2016-01-15 $41.21 $41.83 $40.94 $41.49 $23.74 107,204
2016-01-14 $42.98 $43.02 $41.85 $42.21 $24.15 143,186
2016-01-13 $44.32 $44.92 $42.45 $42.64 $24.39 110,750
2016-01-12 $44.91 $44.91 $43.77 $44.23 $25.30 156,391
2016-01-11 $44.24 $45.21 $44.24 $44.52 $25.47 87,530
2016-01-08 $44.85 $44.85 $44.00 $44.14 $25.25 249,277
2016-01-07 $44.92 $45.16 $44.57 $44.64 $25.54 80,639
2016-01-06 $45.10 $45.69 $45.10 $45.45 $26.00 103,885
2016-01-05 $45.54 $45.74 $45.11 $45.44 $26.00 88,027
2016-01-04 $45.91 $46.06 $45.17 $45.35 $25.95 180,511
2015-12-31 $47.82 $47.82 $46.61 $46.62 $26.67 78,791
2015-12-30 $47.90 $48.26 $47.55 $47.86 $27.38 63,490
2015-12-29 $47.52 $48.08 $47.42 $47.99 $27.46 38,825
2015-12-28 $47.07 $47.50 $46.72 $47.34 $27.08 40,502
2015-12-24 $46.97 $47.62 $46.95 $47.31 $27.07 22,600
2015-12-23 $46.81 $47.01 $46.54 $46.95 $26.86 39,275
2015-12-22 $46.62 $46.69 $45.74 $46.68 $26.71 56,911
2015-12-21 $47.06 $47.82 $46.02 $46.50 $26.60 84,490
2015-12-18 $46.90 $47.29 $46.61 $46.88 $26.82 306,025
2015-12-17 $47.91 $48.48 $46.83 $47.18 $26.99 143,344
2015-12-16 $48.54 $48.65 $47.80 $48.55 $27.78 132,335
2015-12-15 $48.06 $48.78 $48.06 $48.40 $27.69 152,470
2015-12-14 $47.19 $47.98 $45.93 $47.83 $27.36 174,244
2015-12-11 $47.47 $48.14 $47.10 $47.40 $27.12 314,885
2015-12-10 $47.84 $48.54 $47.70 $48.20 $27.58 97,604
2015-12-09 $47.80 $48.49 $47.77 $47.91 $27.41 175,474
2015-12-08 $48.03 $48.83 $47.87 $48.00 $27.46 151,628
2015-12-07 $49.05 $49.11 $47.97 $48.48 $27.74 84,773
2015-12-04 $48.67 $49.49 $48.34 $48.97 $28.02 51,151
2015-12-03 $48.75 $49.23 $48.28 $48.49 $27.74 135,539
2015-12-02 $48.54 $48.76 $48.50 $48.68 $27.85 91,375
2015-12-01 $48.36 $48.64 $48.05 $48.64 $27.83 67,171
2015-11-30 $48.45 $48.64 $47.57 $48.14 $27.54 128,966
2015-11-27 $47.98 $48.55 $47.71 $48.37 $27.67 49,828
2015-11-25 $47.83 $48.01 $47.36 $48.01 $27.47 33,689
2015-11-24 $47.30 $47.97 $47.04 $47.89 $27.40 47,222
2015-11-23 $47.62 $48.39 $47.62 $47.80 $27.35 82,150
2015-11-20 $47.55 $47.96 $47.38 $47.70 $27.29 74,875
2015-11-19 $47.24 $47.63 $47.16 $47.35 $27.09 92,197
2015-11-18 $47.06 $47.65 $46.69 $47.41 $27.12 137,582
2015-11-17 $46.77 $47.59 $46.04 $47.09 $26.94 101,993
2015-11-16 $46.02 $46.81 $46.02 $46.56 $26.64 159,266
2015-11-13 $47.25 $47.79 $46.61 $46.69 $26.71 104,843
2015-11-12 $47.53 $47.81 $46.61 $47.67 $27.27 125,203
2015-11-11 $48.09 $48.53 $47.74 $48.00 $27.46 72,029
2015-11-10 $47.44 $48.04 $47.33 $47.91 $27.41 67,448
2015-11-09 $48.12 $48.34 $47.15 $47.49 $27.17 86,050
2015-11-06 $46.74 $48.22 $46.20 $48.12 $27.53 79,976
2015-11-05 $46.18 $47.19 $46.16 $46.83 $26.79 86,905
2015-11-04 $45.88 $46.52 $45.75 $46.11 $26.38 89,746
2015-11-03 $45.71 $46.05 $45.14 $45.88 $26.25 70,732
2015-11-02 $44.93 $46.17 $44.91 $45.85 $26.23 93,931
2015-10-30 $45.84 $46.17 $44.78 $44.93 $25.70 108,992
2015-10-29 $46.61 $46.87 $45.94 $46.04 $26.34 37,651
2015-10-28 $44.73 $46.80 $44.73 $46.80 $26.77 134,542
2015-10-27 $45.84 $46.34 $44.39 $44.75 $25.60 168,593
2015-10-26 $46.02 $46.35 $45.53 $45.58 $26.08 98,479
2015-10-23 $45.70 $46.57 $45.42 $46.33 $26.51 59,444
2015-10-22 $45.26 $46.14 $45.26 $45.54 $26.05 46,877
2015-10-21 $45.23 $45.56 $44.96 $45.02 $25.76 72,065
2015-10-20 $44.91 $45.70 $44.91 $45.45 $25.86 41,023
2015-10-19 $45.26 $45.71 $45.10 $45.12 $25.67 44,521
2015-10-16 $45.36 $45.96 $44.44 $45.52 $25.90 96,368
2015-10-15 $43.86 $45.28 $43.86 $45.28 $25.76 130,657
2015-10-14 $44.61 $44.81 $43.62 $43.72 $24.88 51,865
2015-10-13 $44.86 $45.08 $44.34 $44.51 $25.33 31,940
2015-10-12 $44.50 $45.11 $44.18 $44.95 $25.58 32,579
2015-10-09 $44.90 $45.15 $44.24 $44.46 $25.30 43,255
2015-10-08 $44.37 $44.90 $44.24 $44.90 $25.55 80,803
2015-10-07 $43.72 $44.50 $43.60 $44.37 $25.25 96,799
2015-10-06 $44.52 $44.52 $43.58 $43.64 $24.83 117,541
2015-10-05 $44.72 $44.94 $44.38 $44.45 $25.29 114,292
2015-10-02 $45.67 $45.67 $43.38 $44.41 $25.27 105,719
2015-10-01 $45.25 $46.30 $44.46 $46.20 $26.29 297,104
2015-09-30 $44.88 $45.40 $44.77 $45.15 $25.69 91,282
2015-09-29 $44.29 $44.96 $44.14 $44.78 $25.48 139,331
2015-09-28 $42.92 $44.62 $42.92 $44.38 $25.25 178,115
2015-09-25 $42.85 $43.38 $42.79 $43.08 $24.51 79,577
2015-09-24 $41.90 $42.69 $41.77 $42.45 $24.15 69,412
2015-09-23 $41.75 $42.13 $41.58 $42.04 $23.92 43,477
2015-09-22 $41.49 $41.80 $41.42 $41.58 $23.66 63,448
2015-09-21 $41.28 $42.08 $41.09 $41.79 $23.78 84,637
2015-09-18 $41.30 $41.55 $40.84 $41.31 $23.51 106,514
2015-09-17 $41.84 $42.54 $41.20 $41.81 $23.79 141,380
2015-09-16 $41.78 $42.16 $41.25 $41.94 $23.86 105,241
2015-09-15 $41.18 $41.83 $41.18 $41.71 $23.73 32,950
2015-09-14 $41.12 $41.36 $40.91 $41.24 $23.47 86,585
2015-09-11 $40.77 $41.15 $40.77 $41.11 $23.39 35,225
2015-09-10 $41.07 $41.28 $40.83 $41.08 $23.38 33,931
2015-09-09 $41.18 $41.19 $40.65 $40.83 $23.23 54,982
2015-09-08 $40.60 $40.97 $40.20 $40.83 $23.23 72,713
2015-09-04 $39.72 $40.14 $39.61 $39.94 $22.73 41,077
2015-09-03 $40.33 $40.68 $40.13 $40.13 $22.83 46,631
2015-09-02 $40.15 $40.94 $39.73 $40.43 $23.01 83,051
2015-09-01 $40.52 $40.83 $39.64 $39.81 $22.65 105,662
2015-08-31 $40.54 $41.14 $40.42 $41.09 $23.38 43,382

Lakeland Financial Corp (LKFN) News Headlines

Recent Lakeland Financial Corp (LKFN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.