Mercury General Corp (MCY) Exchange: NYSE

Data as of March 28, 2024

$48.10 ($0.46) 0.97%

Mercury General Corp - Daily Information
Click for more stock information on Mercury General Corp.
Daily Information Data
Date March 28, 2024
Open $47.74
Previous Close $48.10
High $48.50
Low $47.68
Adjusted Open $47.74
Previous Adjusted Close $48.10
Adjusted High $48.50
Adjusted Low $47.68

About Mercury General Corp (MCY)

Mercury General Corp (MCY) is a multi-line insurance organization that was founded in 1961 to offer automobile insurance for millions of drivers. It has grown leaps and bounds since then, both in terms of the number of policies it manages and of the diversity of its offered services, which now span from property and casualty business to insurer's liquidity, reinsurance, and corporate services. Last year, Mercury General issued more than $3 billion in premiums from more than 2.3 million policies. In addition, the company has built strong relationships with many leading insurers and corporations, and this has allowed for additional expedited growth over time.

Historical Stock Data for Mercury General Corp (MCY)

Date Open High Low Close Adj.Close Volume
2024-03-19 $47.74 $48.50 $47.68 $48.10 $48.10 274,295
2024-03-18 $48.34 $48.66 $47.57 $47.64 $47.64 144,622
2024-03-15 $47.16 $48.71 $47.16 $48.55 $48.55 510,689
2024-03-14 $47.16 $47.47 $46.81 $47.46 $47.46 202,406
2024-03-13 $47.17 $47.60 $46.93 $47.46 $47.46 137,765
2024-03-12 $47.31 $47.65 $46.94 $47.14 $47.14 243,333
2024-03-11 $48.17 $48.30 $47.19 $47.54 $47.22 132,880
2024-03-08 $47.91 $48.76 $47.91 $48.36 $48.04 141,634
2024-03-07 $48.61 $48.64 $47.74 $47.85 $47.53 180,356
2024-03-06 $48.45 $48.57 $47.88 $48.31 $47.99 156,859
2024-03-05 $47.97 $48.51 $47.62 $48.17 $47.85 276,679
2024-03-04 $48.37 $49.04 $48.00 $48.01 $47.69 127,307
2024-03-01 $48.66 $49.04 $48.20 $48.42 $48.10 145,406
2024-02-29 $48.30 $49.07 $48.30 $48.69 $48.36 172,738
2024-02-28 $48.59 $48.96 $48.04 $48.06 $47.74 248,556
2024-02-27 $50.10 $50.10 $48.61 $48.91 $48.58 240,931
2024-02-26 $50.15 $50.54 $49.46 $50.09 $49.75 156,350
2024-02-23 $50.11 $50.76 $49.47 $50.40 $50.40 160,515
2024-02-22 $49.43 $50.36 $49.08 $49.97 $49.97 233,725
2024-02-21 $50.84 $50.99 $48.79 $49.43 $49.43 394,470
2024-02-20 $50.26 $52.42 $50.26 $50.77 $50.77 523,122
2024-02-16 $46.46 $51.11 $46.22 $50.67 $50.67 636,936
2024-02-15 $44.00 $47.21 $43.79 $46.18 $46.18 566,810
2024-02-14 $44.10 $44.25 $41.63 $42.85 $42.85 446,435
2024-02-13 $39.76 $40.73 $39.56 $40.37 $40.37 278,593
2024-02-12 $40.62 $40.93 $40.26 $40.35 $40.35 217,810
2024-02-09 $39.62 $40.59 $39.41 $40.55 $40.55 155,876
2024-02-08 $38.62 $40.12 $38.47 $40.01 $40.01 207,398
2024-02-07 $39.05 $39.13 $38.48 $38.64 $38.64 100,998
2024-02-06 $38.30 $39.51 $38.28 $39.21 $39.21 143,266
2024-02-05 $38.31 $38.32 $37.89 $38.28 $38.28 148,994
2024-02-02 $39.56 $39.90 $38.58 $38.78 $38.78 164,270
2024-02-01 $39.95 $40.37 $39.49 $39.87 $39.87 106,570
2024-01-31 $41.00 $41.19 $39.94 $40.05 $40.05 131,258
2024-01-30 $41.12 $41.12 $40.60 $40.79 $40.79 98,968
2024-01-29 $41.25 $41.49 $40.74 $41.39 $41.39 117,255
2024-01-26 $41.68 $41.90 $40.85 $41.37 $41.37 167,147
2024-01-25 $40.70 $41.67 $40.49 $41.62 $41.62 234,741
2024-01-24 $40.56 $40.92 $40.36 $40.39 $40.39 143,584
2024-01-23 $41.14 $41.36 $40.23 $40.25 $40.25 151,320
2024-01-22 $40.75 $41.45 $40.67 $40.98 $40.98 141,341
2024-01-19 $40.20 $40.68 $39.74 $40.65 $40.65 153,577
2024-01-18 $39.45 $40.06 $39.45 $39.95 $39.95 115,536
2024-01-17 $38.85 $39.78 $38.85 $39.32 $39.32 137,033
2024-01-16 $38.61 $39.28 $38.30 $39.24 $39.24 143,221
2024-01-12 $39.90 $39.93 $38.93 $38.95 $38.95 141,140
2024-01-11 $38.66 $39.50 $38.45 $39.25 $39.25 243,391
2024-01-10 $37.16 $38.94 $37.11 $38.90 $38.90 218,856
2024-01-09 $37.48 $38.04 $37.08 $37.36 $37.36 224,397
2024-01-08 $38.66 $38.79 $37.92 $37.98 $37.98 146,307
2024-01-05 $37.88 $38.59 $37.60 $38.42 $38.42 175,698
2024-01-04 $37.49 $38.44 $37.31 $37.86 $37.86 172,205
2024-01-03 $37.47 $37.88 $36.96 $37.10 $37.10 142,108
2024-01-02 $37.20 $37.79 $37.20 $37.32 $37.32 99,406
2023-12-29 $37.65 $37.75 $37.23 $37.31 $37.31 109,489
2023-12-28 $38.04 $38.27 $37.65 $37.82 $37.82 89,049
2023-12-27 $37.47 $38.44 $37.42 $38.08 $38.08 125,490
2023-12-26 $37.60 $37.88 $37.49 $37.65 $37.65 107,806
2023-12-22 $37.75 $37.92 $37.55 $37.64 $37.64 96,401
2023-12-21 $37.36 $37.54 $36.99 $37.48 $37.48 151,335
2023-12-20 $37.67 $38.02 $37.22 $37.32 $37.32 168,702
2023-12-19 $37.39 $38.06 $37.38 $37.72 $37.72 277,621
2023-12-18 $37.74 $37.85 $37.22 $37.43 $37.43 271,076
2023-12-15 $38.40 $38.47 $37.35 $37.43 $37.43 482,403
2023-12-14 $39.68 $39.75 $38.21 $38.52 $38.52 164,674
2023-12-13 $39.57 $39.82 $38.93 $39.40 $39.40 262,588
2023-12-12 $39.06 $39.92 $38.78 $39.74 $39.42 108,044
2023-12-11 $38.93 $39.60 $38.78 $39.21 $39.21 127,089
2023-12-08 $39.13 $39.13 $38.55 $38.89 $38.89 128,667
2023-12-07 $39.07 $39.37 $38.83 $39.10 $39.10 112,969
2023-12-06 $39.25 $39.78 $38.94 $39.16 $39.16 90,760
2023-12-05 $39.87 $40.32 $39.37 $39.40 $39.40 306,924
2023-12-04 $38.79 $39.90 $38.79 $39.87 $39.87 182,606
2023-12-01 $37.15 $39.04 $37.15 $38.94 $38.94 254,475
2023-11-30 $36.81 $37.28 $36.81 $37.25 $37.25 130,779
2023-11-29 $36.71 $37.32 $36.37 $36.52 $36.52 99,317
2023-11-28 $37.10 $37.16 $36.66 $36.70 $36.70 92,054
2023-11-27 $36.66 $37.34 $36.53 $37.19 $37.19 87,596
2023-11-24 $36.66 $37.00 $36.48 $36.87 $36.87 31,900
2023-11-22 $36.57 $36.66 $36.19 $36.61 $36.61 80,541
2023-11-21 $36.26 $36.72 $36.14 $36.31 $36.31 78,463
2023-11-20 $36.02 $36.45 $35.62 $36.32 $36.32 90,120
2023-11-17 $36.21 $36.59 $36.01 $36.06 $36.06 109,058
2023-11-16 $36.36 $36.42 $36.00 $36.06 $36.06 78,935
2023-11-15 $36.56 $37.03 $36.30 $36.35 $36.35 159,224
2023-11-14 $36.18 $36.70 $36.00 $36.68 $36.68 169,948
2023-11-13 $36.00 $36.22 $35.47 $35.71 $35.71 121,453
2023-11-10 $36.28 $36.33 $35.90 $36.06 $36.06 109,927
2023-11-09 $36.50 $36.81 $36.28 $36.33 $36.33 119,652
2023-11-08 $37.15 $37.15 $36.40 $36.64 $36.64 126,404
2023-11-07 $36.73 $37.26 $36.62 $37.04 $37.04 162,847
2023-11-06 $36.61 $37.24 $36.58 $36.79 $36.79 265,047
2023-11-03 $37.62 $37.65 $35.97 $36.44 $36.44 341,782
2023-11-02 $37.54 $37.64 $35.49 $37.01 $37.01 543,513
2023-11-01 $32.00 $37.67 $32.00 $37.55 $37.55 681,801
2023-10-31 $30.23 $30.96 $30.17 $30.88 $30.88 138,246
2023-10-30 $29.93 $30.36 $29.74 $30.34 $30.34 157,036
2023-10-27 $29.89 $29.98 $29.55 $29.65 $29.65 143,029
2023-10-26 $29.90 $30.29 $29.74 $30.14 $30.14 157,749
2023-10-25 $29.54 $30.26 $29.52 $30.11 $30.11 101,879
2023-10-24 $29.47 $29.80 $29.47 $29.66 $29.66 70,794
2023-10-23 $30.00 $30.00 $29.23 $29.45 $29.45 111,561
2023-10-20 $30.69 $30.69 $30.23 $30.29 $30.29 103,991
2023-10-19 $30.74 $30.93 $30.41 $30.52 $30.52 112,424
2023-10-18 $30.98 $31.38 $30.82 $30.91 $30.91 116,875
2023-10-17 $30.68 $31.52 $30.68 $31.28 $31.28 193,592
2023-10-16 $29.94 $30.84 $29.92 $30.69 $30.69 138,339
2023-10-13 $28.90 $29.76 $28.83 $29.73 $29.73 136,912
2023-10-12 $29.00 $29.00 $28.40 $28.62 $28.62 134,893
2023-10-11 $28.57 $28.87 $28.48 $28.87 $28.87 82,602
2023-10-10 $28.63 $28.68 $28.21 $28.60 $28.60 104,679
2023-10-09 $28.13 $28.77 $28.12 $28.74 $28.74 105,704
2023-10-06 $28.07 $28.67 $28.00 $28.39 $28.39 135,472
2023-10-05 $27.56 $28.20 $27.46 $28.16 $28.16 145,284
2023-10-04 $27.99 $28.20 $27.52 $27.70 $27.70 96,690
2023-10-03 $27.80 $27.92 $27.30 $27.85 $27.85 176,882
2023-10-02 $27.84 $27.84 $27.32 $27.80 $27.80 165,878
2023-09-29 $28.60 $28.60 $27.71 $28.03 $28.03 163,081
2023-09-28 $27.84 $29.29 $27.84 $28.56 $28.56 405,234
2023-09-27 $28.24 $28.24 $27.27 $27.74 $27.74 83,267
2023-09-26 $28.23 $28.80 $28.04 $28.06 $28.06 122,933
2023-09-25 $28.30 $28.53 $27.80 $28.37 $28.37 158,994
2023-09-22 $28.07 $28.44 $27.75 $28.29 $28.29 200,562
2023-09-21 $28.18 $28.43 $27.92 $28.05 $28.05 184,490
2023-09-20 $28.52 $28.72 $28.22 $28.24 $28.24 173,865
2023-09-19 $28.38 $28.63 $28.08 $28.33 $28.33 204,621
2023-09-18 $29.01 $29.16 $28.33 $28.46 $28.46 127,100
2023-09-15 $29.29 $29.29 $28.57 $28.99 $28.99 463,825
2023-09-14 $29.39 $29.68 $29.16 $29.36 $29.36 136,603
2023-09-13 $28.95 $29.27 $28.78 $29.17 $29.17 157,553
2023-09-12 $28.64 $29.34 $28.64 $29.21 $28.90 201,073
2023-09-11 $28.06 $28.94 $28.05 $28.63 $28.32 169,006
2023-09-08 $28.08 $28.17 $27.89 $28.09 $28.09 101,875
2023-09-07 $27.96 $28.24 $27.72 $28.14 $28.14 143,001
2023-09-06 $27.82 $28.17 $27.60 $27.85 $27.85 197,340
2023-09-05 $28.41 $28.56 $27.65 $27.89 $27.89 177,978
2023-09-01 $28.80 $28.93 $28.57 $28.67 $28.67 103,081
2023-08-31 $29.16 $29.44 $28.55 $28.61 $28.61 126,373
2023-08-30 $28.84 $29.57 $28.84 $29.32 $29.32 95,392
2023-08-29 $29.15 $29.32 $29.02 $29.11 $29.11 90,395
2023-08-28 $29.26 $29.44 $28.51 $28.96 $28.96 136,840
2023-08-25 $28.89 $29.42 $28.63 $29.18 $29.18 154,064
2023-08-24 $28.47 $29.11 $28.38 $28.90 $28.90 160,697
2023-08-23 $28.41 $28.92 $28.39 $28.55 $28.55 164,093
2023-08-22 $28.92 $29.16 $28.47 $28.58 $28.58 134,388
2023-08-21 $28.79 $29.16 $28.55 $28.85 $28.85 159,346
2023-08-18 $29.80 $30.00 $28.87 $28.92 $28.92 185,508
2023-08-17 $30.32 $30.49 $29.76 $29.94 $29.94 120,104
2023-08-16 $29.92 $30.34 $29.90 $30.19 $30.19 91,893
2023-08-15 $30.59 $30.70 $29.92 $29.94 $29.94 101,401
2023-08-14 $30.99 $31.00 $30.50 $30.98 $30.98 129,445
2023-08-11 $31.02 $31.26 $30.79 $31.15 $31.15 132,666
2023-08-10 $31.48 $31.50 $31.04 $31.17 $31.17 116,023
2023-08-09 $31.35 $31.58 $30.95 $31.19 $31.19 165,173
2023-08-08 $31.45 $31.60 $30.98 $31.23 $31.23 151,552
2023-08-07 $30.51 $31.47 $30.39 $31.44 $31.44 144,705
2023-08-04 $30.96 $31.26 $30.47 $30.53 $30.53 134,749
2023-08-03 $30.43 $31.56 $30.43 $31.05 $31.05 140,313
2023-08-02 $32.27 $32.27 $30.31 $30.46 $30.46 231,681
2023-08-01 $32.27 $32.33 $31.38 $31.65 $31.65 142,608
2023-07-31 $31.87 $32.57 $31.77 $32.18 $32.18 177,398
2023-07-28 $31.57 $32.00 $31.56 $31.88 $31.88 111,465
2023-07-27 $31.44 $31.50 $31.07 $31.21 $31.21 190,719
2023-07-26 $30.85 $31.40 $30.85 $31.35 $31.35 110,971
2023-07-25 $30.62 $30.86 $30.58 $30.71 $30.71 127,595
2023-07-24 $30.36 $31.06 $30.32 $30.72 $30.72 108,066
2023-07-21 $30.63 $30.63 $29.89 $30.39 $30.39 171,493
2023-07-20 $29.91 $30.48 $29.57 $30.45 $30.45 124,420
2023-07-19 $29.76 $30.05 $29.41 $29.78 $29.78 106,679
2023-07-18 $29.16 $29.76 $29.08 $29.55 $29.55 123,521
2023-07-17 $28.69 $29.38 $28.69 $29.16 $29.16 126,708
2023-07-14 $29.12 $29.12 $28.39 $28.71 $28.71 140,042
2023-07-13 $29.55 $29.72 $28.78 $29.21 $29.21 180,109
2023-07-12 $28.76 $30.04 $28.76 $29.79 $29.79 268,562
2023-07-11 $28.76 $29.10 $28.02 $28.43 $28.43 150,165
2023-07-10 $29.13 $29.56 $28.82 $28.88 $28.88 153,151
2023-07-07 $27.48 $29.50 $27.48 $29.24 $29.24 285,343
2023-07-06 $29.28 $29.34 $28.82 $28.86 $28.86 110,249
2023-07-05 $30.03 $30.03 $28.90 $29.30 $29.30 242,480
2023-07-03 $30.01 $30.50 $30.00 $30.25 $30.25 71,735
2023-06-30 $30.89 $30.90 $30.26 $30.27 $30.27 118,502
2023-06-29 $29.79 $30.74 $29.59 $30.64 $30.64 122,957
2023-06-28 $30.26 $30.26 $29.11 $29.55 $29.55 192,120
2023-06-27 $30.96 $31.51 $30.47 $30.48 $30.48 168,289
2023-06-26 $30.61 $31.03 $30.34 $30.69 $30.69 176,965
2023-06-23 $31.64 $31.64 $30.37 $30.61 $30.61 251,902
2023-06-22 $31.42 $32.11 $30.94 $31.81 $31.81 214,206
2023-06-21 $30.99 $31.35 $30.50 $31.26 $31.26 194,092
2023-06-20 $30.53 $31.49 $30.17 $30.83 $30.83 282,217
2023-06-16 $29.80 $30.76 $29.56 $30.62 $30.62 606,214
2023-06-15 $28.95 $29.45 $28.80 $29.05 $29.05 264,895
2023-06-14 $29.43 $29.80 $29.08 $29.14 $29.14 255,785
2023-06-13 $29.78 $30.49 $29.63 $29.73 $29.41 207,030
2023-06-12 $29.59 $30.27 $29.22 $29.71 $29.39 214,065
2023-06-09 $30.63 $30.76 $29.56 $29.78 $29.46 201,194
2023-06-08 $30.98 $31.09 $30.62 $30.68 $30.35 183,887
2023-06-07 $30.30 $31.37 $30.30 $31.29 $30.95 406,761
2023-06-06 $29.62 $30.80 $29.62 $30.29 $29.96 164,274
2023-06-05 $29.97 $30.21 $28.84 $29.46 $29.14 125,900
2023-06-02 $29.85 $30.67 $29.85 $30.27 $29.94 171,935
2023-06-01 $29.96 $29.96 $29.36 $29.66 $29.34 176,645
2023-05-31 $30.34 $30.80 $29.81 $30.01 $29.69 209,635
2023-05-30 $29.45 $30.27 $29.18 $30.25 $29.92 152,573
2023-05-26 $29.53 $29.85 $29.43 $29.55 $29.55 125,298
2023-05-25 $29.50 $29.85 $29.31 $29.61 $29.61 165,047
2023-05-24 $30.34 $30.34 $29.46 $29.63 $29.63 165,825
2023-05-23 $31.13 $31.46 $30.50 $30.50 $30.50 114,074
2023-05-22 $30.85 $31.49 $30.85 $31.20 $31.20 96,249
2023-05-19 $31.34 $31.66 $30.81 $30.89 $30.89 111,601
2023-05-18 $30.58 $31.15 $30.46 $31.06 $31.06 96,847
2023-05-17 $30.66 $31.15 $30.45 $30.77 $30.77 136,599
2023-05-16 $29.71 $30.56 $29.59 $30.42 $30.42 120,375
2023-05-15 $29.79 $30.23 $29.38 $30.13 $30.13 176,464
2023-05-12 $29.81 $29.81 $28.67 $29.54 $29.54 242,421
2023-05-11 $29.50 $29.72 $29.13 $29.56 $29.56 173,791
2023-05-10 $29.97 $30.08 $29.50 $29.72 $29.72 143,545
2023-05-09 $29.52 $30.11 $29.46 $29.87 $29.87 151,747
2023-05-08 $29.55 $29.90 $28.91 $29.64 $29.64 208,861
2023-05-05 $29.79 $30.44 $29.34 $29.52 $29.52 267,544
2023-05-04 $28.98 $30.24 $28.63 $29.53 $29.53 320,972
2023-05-03 $29.48 $29.55 $26.15 $29.26 $29.26 720,151
2023-05-02 $30.23 $30.23 $28.83 $29.47 $29.47 331,470
2023-05-01 $30.19 $30.72 $29.89 $30.37 $30.37 242,704
2023-04-28 $31.45 $31.45 $30.05 $30.41 $30.41 312,984
2023-04-27 $30.36 $31.28 $30.07 $31.27 $31.27 275,321
2023-04-26 $29.99 $30.36 $29.89 $30.23 $30.23 296,041
2023-04-25 $30.49 $30.67 $29.88 $30.30 $30.30 199,477
2023-04-24 $31.24 $31.29 $30.60 $30.79 $30.79 241,902
2023-04-21 $31.01 $31.06 $30.54 $31.02 $31.02 196,074
2023-04-20 $31.13 $31.38 $30.66 $31.00 $31.00 177,359
2023-04-19 $30.33 $31.15 $30.29 $31.13 $31.13 215,742
2023-04-18 $30.22 $30.47 $29.96 $30.25 $30.25 315,867
2023-04-17 $29.84 $30.36 $29.68 $30.23 $30.23 215,730
2023-04-14 $30.89 $30.90 $29.58 $29.99 $29.99 297,737
2023-04-13 $31.90 $31.92 $30.52 $30.84 $30.84 210,287
2023-04-12 $33.38 $33.48 $31.91 $32.04 $32.04 155,946
2023-04-11 $33.13 $33.43 $33.07 $33.21 $33.21 146,118
2023-04-10 $32.49 $33.25 $32.49 $33.13 $33.13 258,491
2023-04-06 $32.89 $33.03 $32.41 $32.61 $32.61 169,174
2023-04-05 $31.95 $32.80 $31.80 $32.72 $32.72 221,804
2023-04-04 $32.02 $32.37 $31.54 $32.04 $32.04 191,480
2023-04-03 $31.75 $32.12 $31.58 $31.87 $31.87 139,299
2023-03-31 $31.48 $31.87 $31.29 $31.74 $31.74 232,703
2023-03-30 $31.65 $31.81 $31.14 $31.37 $31.37 131,815
2023-03-29 $31.40 $31.80 $31.04 $31.53 $31.53 143,138
2023-03-28 $30.41 $31.61 $30.29 $31.15 $31.15 171,140
2023-03-27 $30.91 $30.94 $30.39 $30.60 $30.60 127,914
2023-03-24 $29.23 $30.51 $29.18 $30.49 $30.49 273,376
2023-03-23 $30.17 $30.52 $29.43 $29.58 $29.58 249,326
2023-03-22 $30.87 $30.95 $29.91 $29.92 $29.92 193,255
2023-03-21 $30.77 $31.25 $30.58 $30.76 $30.76 226,844
2023-03-20 $30.38 $30.86 $30.16 $30.20 $30.20 446,436
2023-03-17 $31.10 $31.10 $29.65 $30.05 $30.05 1,702,660
2023-03-16 $29.92 $31.44 $29.68 $31.28 $31.28 271,931
2023-03-15 $29.81 $30.25 $29.22 $30.07 $30.07 310,066
2023-03-14 $30.26 $30.67 $29.63 $30.63 $30.63 537,223
2023-03-13 $30.02 $30.73 $29.61 $29.86 $29.86 476,686
2023-03-10 $31.00 $31.22 $30.33 $30.49 $30.49 252,411
2023-03-09 $31.89 $31.89 $31.08 $31.32 $31.32 191,373
2023-03-08 $31.86 $32.12 $31.24 $31.83 $31.83 230,110
2023-03-07 $32.70 $32.77 $31.88 $31.90 $31.90 266,797
2023-03-06 $33.32 $33.45 $32.68 $32.77 $32.77 235,826
2023-03-03 $33.43 $33.50 $32.95 $33.19 $33.19 478,526
2023-03-02 $33.33 $33.44 $32.71 $33.24 $33.24 186,772
2023-03-01 $33.84 $34.16 $33.46 $33.60 $33.60 216,679
2023-02-28 $33.96 $34.29 $33.85 $34.05 $34.05 208,539
2023-02-27 $34.77 $35.00 $33.74 $33.93 $33.93 138,518
2023-02-24 $34.96 $35.18 $34.41 $34.59 $34.59 162,783
2023-02-23 $36.08 $37.15 $35.09 $35.28 $35.28 345,855
2023-02-22 $34.55 $36.21 $34.55 $35.89 $35.89 520,241
2023-02-21 $36.20 $36.27 $34.38 $34.81 $34.81 321,481
2023-02-17 $35.67 $36.75 $34.72 $36.54 $36.54 758,966
2023-02-16 $34.33 $36.41 $34.18 $35.73 $35.73 634,082
2023-02-15 $36.10 $36.95 $32.21 $34.42 $34.42 937,602
2023-02-14 $36.64 $37.25 $36.41 $36.98 $36.98 340,439
2023-02-13 $37.25 $37.25 $36.57 $36.68 $36.68 167,995
2023-02-10 $37.25 $37.64 $36.92 $37.18 $37.18 240,950
2023-02-09 $38.80 $38.87 $37.03 $37.27 $37.27 210,854
2023-02-08 $38.56 $39.08 $38.47 $38.60 $38.60 303,405
2023-02-07 $37.98 $38.87 $37.77 $38.81 $38.81 167,409
2023-02-06 $38.34 $38.71 $37.73 $38.19 $38.19 226,530
2023-02-03 $37.87 $39.47 $37.76 $38.61 $38.61 445,280
2023-02-02 $37.17 $38.21 $37.03 $38.13 $38.13 365,795
2023-02-01 $35.63 $37.30 $35.32 $37.18 $37.18 388,726
2023-01-31 $34.72 $35.74 $34.43 $35.73 $35.73 202,036
2023-01-30 $34.54 $34.86 $34.15 $34.81 $34.81 223,391
2023-01-27 $34.80 $34.91 $34.38 $34.60 $34.60 145,781
2023-01-26 $35.38 $35.79 $34.49 $34.76 $34.76 243,603
2023-01-25 $34.91 $35.33 $34.89 $35.16 $35.16 124,410
2023-01-24 $34.62 $35.39 $34.62 $35.21 $35.21 130,133
2023-01-23 $35.10 $35.31 $34.77 $35.17 $35.17 118,386
2023-01-20 $34.58 $34.84 $34.08 $34.82 $34.82 164,419
2023-01-19 $34.92 $35.04 $33.87 $34.36 $34.36 226,497
2023-01-18 $35.54 $35.62 $34.84 $35.11 $35.11 165,575
2023-01-17 $35.58 $35.63 $34.87 $35.52 $35.52 193,408
2023-01-13 $35.13 $35.91 $35.10 $35.81 $35.81 224,488
2023-01-12 $35.04 $35.62 $34.54 $35.28 $35.28 405,694
2023-01-11 $36.01 $36.37 $34.72 $34.95 $34.95 249,245
2023-01-10 $35.76 $36.56 $35.50 $36.08 $36.08 181,958
2023-01-09 $36.36 $36.91 $35.52 $35.58 $35.58 248,547
2023-01-06 $35.68 $36.67 $35.63 $36.43 $36.43 244,013
2023-01-05 $34.87 $35.85 $34.78 $35.69 $35.69 275,312
2023-01-04 $34.62 $35.11 $34.40 $34.90 $34.90 276,817
2023-01-03 $34.24 $34.61 $33.68 $34.34 $34.34 229,859
2022-12-30 $34.14 $34.45 $33.85 $34.20 $34.20 352,286
2022-12-29 $32.86 $34.30 $32.86 $34.28 $34.28 239,269
2022-12-28 $33.36 $33.58 $32.55 $32.81 $32.81 242,843
2022-12-27 $33.44 $33.56 $33.04 $33.11 $33.11 159,165
2022-12-23 $33.55 $33.96 $33.31 $33.45 $33.45 157,098
2022-12-22 $33.84 $33.97 $33.00 $33.41 $33.41 216,880
2022-12-21 $34.40 $34.88 $33.75 $34.07 $34.07 366,812
2022-12-20 $34.87 $35.33 $34.29 $34.30 $34.30 372,290
2022-12-19 $34.19 $35.07 $34.16 $34.87 $34.87 277,540
2022-12-16 $34.11 $34.40 $33.62 $34.16 $34.16 1,099,903
2022-12-15 $34.37 $34.54 $33.85 $34.43 $34.43 301,474
2022-12-14 $35.16 $35.81 $34.43 $34.54 $34.54 242,931
2022-12-13 $36.57 $36.57 $35.25 $35.37 $35.05 591,058
2022-12-12 $35.21 $35.39 $34.11 $35.34 $35.02 320,358
2022-12-09 $36.20 $36.59 $35.63 $35.70 $35.37 189,760
2022-12-08 $36.45 $36.59 $36.03 $36.20 $35.87 212,778
2022-12-07 $35.97 $36.19 $35.30 $36.10 $35.77 249,015
2022-12-06 $36.23 $36.40 $35.66 $36.00 $35.67 241,956
2022-12-05 $36.27 $36.41 $35.76 $36.37 $36.04 226,527
2022-12-02 $35.93 $36.76 $35.85 $36.63 $36.63 175,653
2022-12-01 $36.42 $36.56 $35.63 $35.96 $35.96 219,145
2022-11-30 $35.93 $36.46 $35.25 $36.28 $36.28 383,340
2022-11-29 $35.80 $36.19 $35.34 $36.13 $36.13 241,950
2022-11-28 $36.88 $37.09 $35.80 $36.00 $36.00 313,615
2022-11-25 $36.85 $37.50 $36.79 $37.48 $37.48 89,051
2022-11-23 $36.46 $36.98 $36.46 $36.85 $36.85 141,407
2022-11-22 $36.34 $36.62 $36.27 $36.48 $36.48 139,523
2022-11-21 $36.70 $36.96 $36.00 $36.23 $36.23 294,692
2022-11-18 $37.60 $37.68 $36.69 $36.82 $36.82 379,323
2022-11-17 $36.00 $37.23 $36.00 $37.04 $37.04 225,008
2022-11-16 $36.65 $36.71 $36.19 $36.29 $36.29 295,568
2022-11-15 $37.44 $38.18 $36.58 $36.83 $36.83 296,980
2022-11-14 $37.50 $38.30 $36.88 $36.96 $36.96 516,634
2022-11-11 $35.17 $38.02 $35.07 $37.46 $37.46 633,302
2022-11-10 $35.62 $35.62 $34.35 $34.79 $34.79 774,342
2022-11-09 $35.12 $35.27 $34.49 $34.68 $34.68 285,887
2022-11-08 $35.26 $35.98 $34.95 $35.08 $35.08 471,728
2022-11-07 $36.56 $36.56 $34.58 $34.97 $34.97 514,389
2022-11-04 $33.97 $37.34 $33.73 $36.78 $36.78 1,226,177
2022-11-03 $32.39 $32.78 $31.87 $32.38 $32.38 490,002
2022-11-02 $29.87 $33.40 $29.87 $33.06 $33.06 899,176
2022-11-01 $29.19 $29.39 $28.72 $28.97 $28.97 444,212
2022-10-31 $28.99 $29.33 $28.87 $29.00 $29.00 276,456
2022-10-28 $28.47 $29.17 $28.46 $29.10 $29.10 196,018
2022-10-27 $28.75 $29.08 $28.29 $28.39 $28.39 241,468
2022-10-26 $28.68 $28.91 $28.17 $28.62 $28.62 313,325
2022-10-25 $28.66 $28.78 $28.31 $28.49 $28.49 233,468
2022-10-24 $28.96 $29.19 $28.67 $28.97 $28.97 364,580
2022-10-21 $28.78 $29.43 $28.62 $28.86 $28.86 431,072
2022-10-20 $29.76 $29.95 $28.05 $28.61 $28.61 392,255
2022-10-19 $30.78 $31.10 $30.01 $30.28 $30.28 188,015
2022-10-18 $31.08 $31.44 $30.69 $30.95 $30.95 272,206
2022-10-17 $30.71 $31.25 $30.53 $30.58 $30.58 278,719
2022-10-14 $30.34 $30.88 $30.34 $30.44 $30.44 391,962
2022-10-13 $29.02 $30.35 $28.88 $30.16 $30.16 387,755
2022-10-12 $30.18 $30.22 $29.61 $29.63 $29.63 247,866
2022-10-11 $29.23 $30.38 $29.23 $29.94 $29.94 367,134
2022-10-10 $28.50 $29.34 $28.44 $29.26 $29.26 286,805
2022-10-07 $28.98 $28.98 $28.18 $28.33 $28.33 364,006
2022-10-06 $29.73 $29.88 $28.85 $28.98 $28.98 246,735
2022-10-05 $29.01 $29.96 $28.89 $29.82 $29.82 427,219
2022-10-04 $28.57 $29.47 $28.28 $29.46 $29.46 655,088
2022-10-03 $28.61 $28.82 $27.89 $28.40 $28.40 478,060
2022-09-30 $29.43 $29.69 $28.41 $28.42 $28.42 436,618
2022-09-29 $29.30 $29.56 $28.38 $29.16 $29.16 462,389
2022-09-28 $29.45 $29.72 $29.33 $29.58 $29.58 407,277
2022-09-27 $29.56 $29.89 $29.02 $29.13 $29.13 411,994
2022-09-26 $29.96 $30.20 $29.07 $29.41 $29.41 534,517
2022-09-23 $29.58 $30.11 $29.39 $30.10 $30.10 594,101
2022-09-22 $29.95 $29.95 $29.18 $29.76 $29.76 497,546
2022-09-21 $31.54 $31.69 $29.97 $29.99 $29.99 536,328
2022-09-20 $32.57 $32.68 $30.97 $31.56 $31.56 654,277
2022-09-19 $32.12 $32.97 $31.58 $32.90 $32.90 652,428
2022-09-16 $33.96 $34.14 $32.03 $32.03 $32.03 7,039,982
2022-09-15 $34.13 $34.47 $33.93 $34.15 $34.15 595,083
2022-09-14 $33.29 $34.18 $33.01 $34.17 $34.17 495,591
2022-09-13 $33.76 $34.45 $33.37 $33.52 $33.21 425,409
2022-09-12 $34.00 $34.49 $34.00 $34.35 $34.03 496,818
2022-09-09 $33.94 $34.22 $33.77 $33.92 $33.61 528,938
2022-09-08 $33.59 $34.35 $33.45 $33.96 $33.65 557,559
2022-09-07 $32.39 $34.03 $32.25 $33.84 $33.53 836,527
2022-09-06 $33.07 $33.98 $32.32 $32.48 $32.18 818,338
2022-09-02 $32.47 $33.33 $32.37 $32.92 $32.62 700,976
2022-09-01 $32.01 $32.43 $31.43 $32.29 $31.99 454,920
2022-08-31 $32.46 $32.66 $31.85 $31.90 $31.61 1,727,957
2022-08-30 $33.15 $33.25 $32.32 $32.36 $32.06 303,794
2022-08-29 $33.07 $33.21 $32.45 $33.01 $32.71 486,450
2022-08-26 $34.46 $34.46 $32.96 $33.06 $32.76 405,002
2022-08-25 $34.27 $34.57 $33.80 $34.31 $33.99 486,751
2022-08-24 $34.48 $34.48 $33.88 $34.35 $34.03 226,470
2022-08-23 $34.39 $34.68 $34.14 $34.30 $33.98 268,902
2022-08-22 $34.12 $35.00 $33.89 $34.51 $34.19 432,167
2022-08-19 $35.32 $35.32 $34.13 $34.33 $34.33 1,352,239
2022-08-18 $35.04 $35.33 $34.63 $35.33 $35.33 500,560
2022-08-17 $34.47 $35.22 $34.39 $35.02 $35.02 541,273
2022-08-16 $34.19 $34.92 $33.85 $34.88 $34.88 593,053
2022-08-15 $33.20 $34.39 $33.10 $34.19 $34.19 522,331
2022-08-12 $32.92 $33.46 $32.74 $33.22 $33.22 359,011
2022-08-11 $32.60 $33.55 $32.60 $32.93 $32.93 375,201
2022-08-10 $32.18 $33.12 $32.10 $32.45 $32.45 529,225
2022-08-09 $33.28 $33.28 $31.77 $31.96 $31.96 649,004
2022-08-08 $32.42 $33.77 $32.35 $33.51 $33.51 688,763
2022-08-05 $32.27 $32.50 $31.29 $32.32 $32.32 988,281
2022-08-04 $35.21 $35.21 $32.32 $32.42 $32.42 942,077
2022-08-03 $37.31 $37.50 $34.76 $35.21 $35.21 1,211,028
2022-08-02 $40.72 $40.96 $39.68 $39.97 $39.97 404,826
2022-08-01 $41.55 $41.70 $40.69 $41.02 $41.02 467,412
2022-07-29 $41.96 $42.44 $41.61 $41.93 $41.93 388,046
2022-07-28 $41.67 $42.18 $40.48 $41.93 $41.93 253,737
2022-07-27 $41.95 $42.04 $41.28 $41.71 $41.71 298,144
2022-07-26 $41.50 $42.08 $41.30 $41.78 $41.78 311,009
2022-07-25 $41.52 $41.98 $40.96 $41.52 $41.52 262,925
2022-07-22 $41.96 $41.96 $40.98 $41.12 $41.12 216,929
2022-07-21 $41.75 $41.87 $40.48 $41.77 $41.77 376,432
2022-07-20 $42.61 $42.75 $42.03 $42.34 $42.34 264,693
2022-07-19 $41.78 $42.43 $41.58 $42.34 $42.34 316,811
2022-07-18 $42.59 $42.91 $41.61 $41.61 $41.61 362,880
2022-07-15 $43.77 $43.77 $42.63 $42.64 $42.64 392,675
2022-07-14 $44.40 $44.44 $42.98 $43.23 $43.23 334,434
2022-07-13 $44.84 $45.85 $44.84 $45.41 $45.41 233,254
2022-07-12 $46.04 $46.39 $45.14 $45.21 $45.21 277,738
2022-07-11 $45.24 $46.16 $45.24 $46.02 $46.02 255,823
2022-07-08 $45.81 $46.03 $45.22 $45.36 $45.36 319,978
2022-07-07 $45.26 $46.16 $45.20 $45.75 $45.75 258,686
2022-07-06 $44.32 $44.91 $43.97 $44.91 $44.91 733,626
2022-07-05 $44.19 $44.55 $43.76 $44.48 $44.48 430,154
2022-07-01 $44.18 $44.76 $43.75 $44.56 $44.56 300,418
2022-06-30 $43.32 $44.33 $42.73 $44.30 $44.30 481,824
2022-06-29 $44.93 $44.93 $43.47 $43.51 $43.51 244,852
2022-06-28 $45.11 $45.41 $44.63 $44.67 $44.67 292,465
2022-06-27 $44.15 $44.89 $44.00 $44.77 $44.77 578,774
2022-06-24 $44.07 $45.64 $44.00 $44.12 $44.12 3,831,711
2022-06-23 $44.44 $44.98 $43.79 $44.01 $44.01 303,217
2022-06-22 $43.93 $44.87 $43.93 $44.41 $44.41 459,626
2022-06-21 $44.18 $44.92 $43.79 $44.24 $44.24 622,599
2022-06-17 $43.64 $44.43 $43.36 $43.73 $43.73 760,912
2022-06-16 $44.43 $44.43 $43.33 $43.44 $43.44 335,433
2022-06-15 $45.12 $45.76 $44.70 $45.11 $45.11 367,586
2022-06-14 $46.76 $46.93 $44.86 $45.43 $44.80 433,575
2022-06-13 $46.63 $47.47 $46.28 $46.51 $45.86 361,558
2022-06-10 $47.06 $47.50 $46.53 $47.11 $46.46 247,787
2022-06-09 $48.52 $48.85 $47.60 $47.67 $47.01 207,186
2022-06-08 $48.29 $48.93 $47.93 $48.61 $47.94 247,468
2022-06-07 $48.15 $48.80 $47.73 $48.33 $47.66 285,050
2022-06-06 $48.82 $48.85 $48.06 $48.39 $47.72 362,473
2022-06-03 $48.78 $48.78 $48.09 $48.18 $47.51 183,015
2022-06-02 $48.96 $49.11 $48.11 $48.99 $48.31 246,735
2022-06-01 $48.96 $49.10 $47.74 $48.61 $47.94 321,191
2022-05-31 $49.12 $49.44 $48.71 $48.95 $48.27 317,834
2022-05-27 $48.70 $49.46 $48.32 $49.42 $48.73 236,422
2022-05-26 $48.64 $49.20 $48.64 $48.89 $48.21 174,740
2022-05-25 $47.86 $49.13 $47.66 $48.70 $48.02 222,403
2022-05-24 $47.98 $48.31 $46.14 $47.96 $47.29 414,755
2022-05-23 $47.14 $48.62 $47.14 $47.99 $47.32 309,496
2022-05-20 $47.85 $47.90 $45.01 $46.62 $45.97 892,360
2022-05-19 $47.85 $48.15 $46.72 $47.45 $46.79 206,834
2022-05-18 $48.33 $48.90 $48.10 $48.28 $47.61 255,363
2022-05-17 $48.13 $48.70 $47.41 $48.63 $47.95 207,104
2022-05-16 $47.98 $48.24 $47.38 $47.87 $47.21 283,868
2022-05-13 $48.40 $48.61 $47.54 $48.13 $47.46 213,999
2022-05-12 $48.48 $48.48 $47.27 $48.12 $47.45 272,576
2022-05-11 $48.55 $49.47 $47.98 $48.48 $47.81 220,823
2022-05-10 $50.04 $50.35 $47.89 $48.66 $47.98 361,726
2022-05-09 $51.40 $51.53 $49.70 $49.80 $49.11 301,938
2022-05-06 $52.26 $52.47 $51.11 $51.58 $50.86 293,612
2022-05-05 $52.20 $52.84 $51.83 $52.35 $51.62 194,523
2022-05-04 $51.24 $52.88 $50.26 $52.66 $51.93 360,197
2022-05-03 $50.95 $52.66 $50.95 $51.68 $50.96 279,029
2022-05-02 $50.73 $51.76 $50.26 $50.93 $50.22 241,430
2022-04-29 $51.37 $51.52 $50.23 $50.43 $49.73 443,027
2022-04-28 $50.97 $51.78 $50.49 $51.60 $50.88 179,073
2022-04-27 $51.05 $51.44 $50.49 $50.74 $50.04 185,341
2022-04-26 $51.59 $51.95 $50.69 $50.72 $50.02 181,659
2022-04-25 $52.00 $52.08 $50.66 $51.95 $51.23 191,156
2022-04-22 $54.33 $54.33 $52.08 $52.15 $51.43 183,825
2022-04-21 $54.63 $55.07 $54.28 $54.37 $53.62 126,132
2022-04-20 $53.47 $54.33 $53.31 $54.31 $53.56 142,430
2022-04-19 $52.70 $53.01 $52.44 $52.90 $52.17 205,170
2022-04-18 $53.36 $53.53 $52.19 $52.50 $51.77 166,976
2022-04-14 $53.29 $53.73 $53.05 $53.60 $52.86 161,700
2022-04-13 $53.85 $54.29 $53.29 $53.46 $52.72 145,514
2022-04-12 $54.61 $55.07 $53.73 $53.95 $53.20 178,719
2022-04-11 $54.54 $55.18 $54.14 $54.64 $53.88 259,612
2022-04-08 $55.37 $55.37 $54.36 $54.54 $53.78 275,759
2022-04-07 $54.63 $55.29 $54.10 $55.14 $54.37 204,802
2022-04-06 $55.11 $55.76 $54.57 $54.69 $53.93 158,787
2022-04-05 $55.38 $56.08 $54.71 $54.93 $54.17 368,380
2022-04-04 $55.65 $56.06 $54.56 $55.20 $54.43 176,448
2022-04-01 $55.13 $56.21 $54.89 $56.14 $55.36 167,831
2022-03-31 $55.66 $55.78 $54.96 $55.00 $54.24 140,572
2022-03-30 $55.28 $55.86 $55.11 $55.52 $54.75 111,097
2022-03-29 $55.13 $55.51 $54.67 $55.11 $54.35 109,380
2022-03-28 $55.36 $55.40 $54.70 $54.98 $54.22 138,926
2022-03-25 $54.34 $55.13 $54.18 $55.13 $54.36 204,917
2022-03-24 $54.27 $54.46 $53.97 $54.29 $53.54 125,951
2022-03-23 $54.21 $54.56 $54.04 $54.19 $53.44 162,799
2022-03-22 $54.32 $54.75 $53.93 $54.26 $53.51 139,401
2022-03-21 $53.82 $54.50 $53.66 $54.09 $53.34 207,391
2022-03-18 $52.84 $53.55 $52.26 $53.49 $52.75 538,574
2022-03-17 $52.00 $53.04 $52.00 $52.90 $52.17 221,396
2022-03-16 $52.46 $52.66 $51.78 $52.35 $51.62 216,088
2022-03-15 $52.76 $53.25 $52.01 $52.26 $51.53 209,262
2022-03-14 $53.89 $54.14 $53.32 $53.56 $52.18 158,636
2022-03-11 $53.31 $53.99 $53.31 $53.45 $52.08 131,679
2022-03-10 $53.00 $53.52 $52.84 $53.16 $51.79 148,742
2022-03-09 $53.71 $53.94 $53.10 $53.35 $51.98 212,429
2022-03-08 $53.61 $54.47 $53.00 $53.02 $51.66 147,084
2022-03-07 $53.49 $54.04 $53.28 $53.49 $52.11 157,638
2022-03-04 $53.28 $54.19 $53.03 $53.97 $52.58 173,715
2022-03-03 $53.93 $54.68 $53.76 $54.14 $52.75 179,828
2022-03-02 $54.55 $55.10 $53.89 $53.93 $52.54 202,902
2022-03-01 $54.60 $54.91 $54.04 $54.37 $52.97 261,454
2022-02-28 $53.64 $55.02 $53.64 $55.00 $53.59 197,821
2022-02-25 $52.89 $54.72 $52.89 $54.64 $53.23 162,335
2022-02-24 $53.11 $53.11 $51.90 $52.71 $51.35 264,292
2022-02-23 $54.64 $55.11 $53.79 $53.86 $52.47 227,789
2022-02-22 $54.99 $55.34 $54.15 $54.69 $53.28 240,107
2022-02-18 $53.51 $55.16 $53.15 $55.00 $53.59 359,919
2022-02-17 $53.10 $53.70 $52.51 $53.45 $52.08 202,295
2022-02-16 $52.25 $54.06 $51.73 $53.43 $52.06 229,292
2022-02-15 $52.61 $53.06 $52.40 $52.84 $51.48 165,494
2022-02-14 $52.41 $53.11 $51.79 $52.41 $51.06 185,568
2022-02-11 $51.98 $53.15 $51.98 $52.60 $51.25 133,807
2022-02-10 $52.74 $53.11 $51.93 $52.17 $50.83 144,727
2022-02-09 $53.37 $53.75 $52.91 $52.98 $51.62 148,704
2022-02-08 $53.18 $53.85 $52.98 $53.46 $52.09 107,254
2022-02-07 $52.83 $53.43 $52.15 $53.08 $51.71 124,086
2022-02-04 $53.00 $53.02 $52.10 $52.57 $51.22 156,518
2022-02-03 $53.02 $53.71 $52.74 $52.97 $51.61 180,790
2022-02-02 $52.45 $53.04 $51.87 $52.74 $51.38 426,338
2022-02-01 $54.35 $54.35 $52.00 $52.58 $51.23 542,997
2022-01-31 $54.08 $54.77 $53.47 $54.66 $53.25 326,469
2022-01-28 $53.40 $54.43 $53.40 $54.43 $53.03 220,527
2022-01-27 $54.49 $55.33 $53.64 $53.98 $52.59 222,453
2022-01-26 $54.80 $55.01 $53.75 $54.24 $52.84 241,538
2022-01-25 $53.93 $54.93 $53.01 $54.49 $53.09 237,012
2022-01-24 $52.00 $54.50 $51.72 $54.35 $52.95 437,753
2022-01-21 $52.20 $52.56 $51.87 $52.09 $50.75 361,522
2022-01-20 $53.57 $54.00 $52.27 $52.35 $51.00 283,828
2022-01-19 $54.89 $54.96 $53.31 $53.35 $51.98 295,992
2022-01-18 $55.17 $55.20 $53.94 $54.49 $53.09 208,765
2022-01-14 $55.04 $55.18 $54.50 $55.17 $53.75 284,311
2022-01-13 $55.15 $56.12 $55.00 $55.31 $53.89 296,088
2022-01-12 $55.55 $55.75 $55.01 $55.15 $53.73 207,847
2022-01-11 $55.52 $55.75 $54.69 $55.68 $54.25 173,017
2022-01-10 $56.66 $56.94 $54.86 $55.32 $53.90 276,185
2022-01-07 $55.29 $56.29 $54.75 $56.27 $54.82 229,575
2022-01-06 $54.43 $55.21 $53.99 $55.08 $53.66 180,781
2022-01-05 $54.34 $54.98 $53.72 $53.87 $52.48 319,777
2022-01-04 $53.62 $54.72 $53.62 $54.09 $52.70 238,092
2022-01-03 $53.32 $53.69 $53.06 $53.28 $51.91 200,485
2021-12-31 $53.10 $53.75 $52.85 $53.06 $51.70 193,318
2021-12-30 $52.94 $53.51 $52.72 $52.90 $51.54 211,675
2021-12-29 $52.36 $52.79 $52.12 $52.75 $51.39 319,557
2021-12-28 $52.02 $52.67 $52.02 $52.24 $50.90 120,787
2021-12-27 $51.15 $52.12 $50.82 $52.10 $50.76 153,679
2021-12-23 $51.58 $51.70 $51.16 $51.19 $49.87 118,179
2021-12-22 $50.76 $51.39 $50.37 $51.24 $49.92 252,135
2021-12-21 $51.40 $51.98 $50.75 $50.82 $49.51 167,843
2021-12-20 $51.50 $51.72 $50.42 $51.27 $49.95 270,400
2021-12-17 $52.91 $53.00 $51.56 $51.71 $50.38 721,553
2021-12-16 $52.91 $53.87 $52.85 $52.94 $51.58 174,938
2021-12-15 $52.63 $52.98 $51.87 $52.76 $51.40 196,145
2021-12-14 $52.16 $53.67 $52.16 $53.22 $51.23 282,666
2021-12-13 $52.30 $52.78 $51.83 $52.27 $50.32 210,744
2021-12-10 $52.55 $52.84 $52.20 $52.41 $50.45 115,375
2021-12-09 $51.83 $52.66 $51.68 $52.41 $50.45 136,573
2021-12-08 $51.81 $52.33 $51.72 $52.21 $50.26 144,130
2021-12-07 $52.15 $52.42 $51.59 $51.73 $49.80 147,441
2021-12-06 $51.58 $52.76 $51.58 $51.92 $49.98 236,511
2021-12-03 $51.86 $52.13 $50.80 $51.31 $49.40 148,693
2021-12-02 $51.55 $52.62 $51.43 $51.86 $49.93 148,185
2021-12-01 $51.57 $52.62 $51.28 $51.36 $49.44 226,673
2021-11-30 $51.49 $51.67 $50.69 $51.02 $49.12 252,364
2021-11-29 $52.56 $52.73 $51.56 $51.72 $49.79 146,678
2021-11-26 $51.38 $52.55 $51.21 $52.18 $50.23 99,080
2021-11-24 $52.25 $52.59 $52.09 $52.31 $50.36 106,793
2021-11-23 $51.40 $52.74 $51.40 $52.22 $50.27 146,523
2021-11-22 $51.69 $52.23 $51.38 $51.39 $49.47 178,856
2021-11-19 $52.09 $52.26 $51.47 $51.57 $49.65 250,023
2021-11-18 $51.99 $52.89 $51.70 $52.33 $50.38 181,663
2021-11-17 $52.28 $52.35 $51.32 $51.78 $49.85 250,560
2021-11-16 $51.88 $52.66 $51.85 $52.39 $50.44 289,470
2021-11-15 $52.85 $53.02 $51.53 $51.88 $49.94 216,122
2021-11-12 $53.50 $53.57 $52.56 $52.78 $50.81 177,427
2021-11-11 $53.11 $53.39 $52.36 $53.30 $51.31 143,392
2021-11-10 $53.94 $54.12 $52.97 $53.20 $51.22 157,889
2021-11-09 $54.55 $54.75 $53.59 $53.82 $51.81 180,760
2021-11-08 $55.69 $55.69 $54.51 $54.81 $52.77 146,652
2021-11-05 $56.15 $56.69 $54.84 $55.40 $53.33 162,742
2021-11-04 $56.72 $56.95 $55.27 $55.90 $53.81 236,178
2021-11-03 $54.00 $56.76 $53.58 $56.48 $54.37 197,581
2021-11-02 $55.41 $55.73 $54.98 $55.17 $53.11 230,439
2021-11-01 $54.42 $55.69 $54.23 $55.37 $53.30 248,194
2021-10-29 $56.86 $56.86 $54.40 $54.49 $52.46 315,206
2021-10-28 $55.77 $56.72 $55.65 $56.71 $54.59 145,188
2021-10-27 $56.40 $56.40 $55.12 $55.57 $53.50 132,271
2021-10-26 $56.99 $56.99 $56.30 $56.41 $54.31 79,011
2021-10-25 $56.72 $57.00 $56.47 $56.86 $54.74 94,624
2021-10-22 $56.16 $56.88 $56.16 $56.63 $54.52 99,417
2021-10-21 $55.52 $56.06 $55.24 $56.01 $53.92 99,504
2021-10-20 $54.95 $55.91 $54.63 $55.53 $53.46 108,428
2021-10-19 $54.74 $55.10 $54.41 $54.86 $52.81 115,070
2021-10-18 $55.34 $55.35 $53.93 $54.44 $52.41 157,607
2021-10-15 $55.57 $56.13 $55.25 $55.30 $53.24 95,209
2021-10-14 $56.22 $56.30 $55.21 $55.42 $53.35 156,691
2021-10-13 $56.35 $56.35 $55.36 $56.06 $53.97 159,966
2021-10-12 $56.53 $57.17 $56.45 $56.54 $54.43 89,266
2021-10-11 $56.38 $56.82 $56.27 $56.43 $54.32 109,498
2021-10-08 $56.26 $56.80 $56.07 $56.29 $54.19 123,586
2021-10-07 $56.65 $57.12 $56.29 $56.45 $54.34 148,673
2021-10-06 $55.92 $56.50 $55.17 $56.50 $54.39 153,807
2021-10-05 $56.44 $56.72 $56.14 $56.25 $54.15 247,872
2021-10-04 $56.13 $56.95 $56.12 $56.28 $54.18 136,190
2021-10-01 $55.82 $56.50 $55.00 $55.90 $53.81 191,131
2021-09-30 $56.84 $57.04 $55.56 $55.67 $53.59 164,041
2021-09-29 $56.38 $56.98 $56.30 $56.87 $54.75 106,789
2021-09-28 $56.41 $57.17 $56.19 $56.47 $54.36 181,716
2021-09-27 $56.07 $57.13 $56.07 $56.62 $54.51 177,683
2021-09-24 $56.76 $56.94 $55.84 $55.97 $53.88 123,060
2021-09-23 $56.30 $57.05 $56.25 $56.58 $54.47 131,943
2021-09-22 $56.24 $56.87 $56.05 $56.10 $54.01 153,969
2021-09-21 $56.88 $57.24 $55.99 $56.01 $53.92 129,692
2021-09-20 $56.42 $57.14 $55.86 $56.62 $54.51 189,332
2021-09-17 $57.40 $57.64 $56.86 $57.08 $54.95 386,521
2021-09-16 $57.20 $57.58 $57.02 $57.34 $55.20 171,682
2021-09-15 $57.50 $57.80 $57.35 $57.41 $55.27 179,551
2021-09-14 $58.20 $58.39 $57.84 $58.06 $55.28 157,974
2021-09-13 $58.23 $58.45 $57.90 $58.16 $55.38 118,178
2021-09-10 $58.86 $58.99 $57.95 $57.97 $55.20 112,343
2021-09-09 $58.07 $58.73 $58.02 $58.47 $55.68 116,616
2021-09-08 $58.13 $58.56 $57.88 $58.29 $55.50 110,428
2021-09-07 $58.91 $58.98 $57.90 $57.97 $55.20 180,312
2021-09-03 $58.27 $59.11 $57.81 $59.05 $56.23 199,418
2021-09-02 $59.45 $59.56 $58.18 $58.30 $55.51 296,211
2021-09-01 $59.72 $59.74 $58.98 $59.19 $56.36 162,208
2021-08-31 $60.10 $60.67 $59.67 $59.71 $56.86 169,112
2021-08-30 $59.95 $60.59 $59.55 $59.99 $57.12 183,310
2021-08-27 $58.58 $59.65 $58.58 $59.45 $56.61 136,477
2021-08-26 $58.93 $59.00 $58.35 $58.49 $55.69 72,390
2021-08-25 $59.44 $59.72 $58.95 $58.98 $56.16 93,803
2021-08-24 $59.34 $59.54 $58.79 $59.29 $56.46 75,439
2021-08-23 $58.99 $59.30 $58.72 $59.00 $56.18 123,654
2021-08-20 $58.01 $58.76 $57.43 $58.57 $55.77 266,504
2021-08-19 $58.67 $59.60 $58.19 $58.25 $55.47 176,683
2021-08-18 $59.80 $59.90 $58.99 $59.04 $56.22 112,715
2021-08-17 $58.82 $60.06 $58.82 $59.91 $57.05 95,198
2021-08-16 $58.78 $59.50 $58.58 $59.32 $56.48 117,138
2021-08-13 $59.66 $59.83 $58.80 $58.91 $56.09 94,460
2021-08-12 $60.64 $60.64 $59.74 $59.79 $56.93 82,349
2021-08-11 $59.99 $60.59 $59.46 $60.30 $57.42 126,530
2021-08-10 $60.14 $60.39 $59.54 $59.74 $56.88 142,889
2021-08-09 $59.73 $60.40 $59.26 $60.12 $57.25 107,930
2021-08-06 $59.57 $59.90 $59.06 $59.58 $56.73 168,274
2021-08-05 $59.25 $59.37 $58.22 $59.14 $56.31 154,453
2021-08-04 $59.50 $60.42 $57.99 $58.79 $55.98 199,187
2021-08-03 $61.13 $61.99 $59.80 $60.74 $57.84 194,650
2021-08-02 $61.30 $61.74 $60.36 $60.67 $57.77 136,855
2021-07-30 $60.89 $61.50 $60.27 $60.83 $57.92 206,479
2021-07-29 $61.25 $61.54 $60.81 $61.19 $58.27 101,157
2021-07-28 $61.68 $61.81 $60.06 $60.73 $57.83 116,093
2021-07-27 $61.03 $61.61 $60.61 $61.32 $58.39 100,700
2021-07-26 $61.27 $61.89 $61.13 $61.33 $58.40 101,156
2021-07-23 $60.71 $61.54 $60.46 $61.45 $58.51 118,851
2021-07-22 $61.10 $61.12 $60.00 $60.45 $57.56 179,597
2021-07-21 $61.54 $62.28 $60.97 $61.31 $58.38 140,000
2021-07-20 $59.71 $62.03 $59.71 $61.17 $58.25 325,447
2021-07-19 $61.01 $61.35 $59.60 $59.95 $57.08 259,981
2021-07-16 $62.02 $62.08 $61.18 $61.67 $58.72 265,903
2021-07-15 $62.99 $63.06 $61.68 $62.02 $59.06 360,519
2021-07-14 $64.05 $64.38 $63.34 $63.50 $60.46 127,581
2021-07-13 $64.09 $64.59 $63.56 $63.83 $60.78 137,238
2021-07-12 $63.20 $64.45 $63.01 $64.09 $61.03 168,099
2021-07-09 $63.00 $63.16 $62.38 $63.07 $60.06 217,259
2021-07-08 $62.84 $63.01 $61.84 $62.10 $59.13 259,855
2021-07-07 $64.28 $64.86 $63.62 $63.63 $60.59 195,093
2021-07-06 $65.75 $65.75 $63.77 $64.71 $61.62 352,865
2021-07-02 $65.83 $66.07 $65.27 $65.75 $62.61 181,405
2021-07-01 $65.20 $65.75 $64.62 $65.70 $62.56 312,811
2021-06-30 $64.19 $65.15 $63.95 $64.95 $61.85 353,968
2021-06-29 $63.56 $64.16 $63.39 $64.08 $61.02 249,293
2021-06-28 $63.24 $63.55 $62.44 $63.21 $60.19 286,234
2021-06-25 $62.49 $63.44 $62.15 $63.24 $60.22 431,157
2021-06-24 $61.85 $62.65 $61.50 $62.25 $59.27 216,438
2021-06-23 $60.97 $61.61 $60.81 $61.53 $58.59 271,664
2021-06-22 $60.33 $61.06 $59.92 $61.03 $58.11 264,765
2021-06-21 $58.50 $60.32 $58.48 $60.32 $57.44 307,528
2021-06-18 $57.62 $58.59 $57.20 $58.31 $55.52 831,976
2021-06-17 $59.62 $59.62 $57.84 $57.88 $55.11 206,410
2021-06-16 $59.75 $59.95 $59.24 $59.59 $56.74 190,562
2021-06-15 $59.70 $60.32 $58.92 $59.99 $57.12 261,518
2021-06-14 $60.59 $60.83 $59.79 $60.27 $56.79 197,279
2021-06-11 $60.20 $60.70 $60.07 $60.66 $57.16 156,930
2021-06-10 $60.32 $60.52 $59.72 $60.08 $56.61 171,509
2021-06-09 $59.61 $60.52 $59.31 $60.05 $56.58 220,571
2021-06-08 $59.57 $60.12 $58.70 $59.90 $56.44 315,159
2021-06-07 $61.66 $61.66 $59.63 $59.70 $56.25 367,257
2021-06-04 $62.13 $62.45 $61.24 $61.71 $58.15 347,131
2021-06-03 $61.94 $62.33 $61.56 $62.15 $58.56 143,521
2021-06-02 $63.13 $63.22 $62.05 $62.24 $58.65 178,662
2021-06-01 $63.76 $63.95 $63.22 $63.25 $59.60 135,608
2021-05-28 $63.70 $63.79 $62.81 $63.60 $59.93 127,908
2021-05-27 $63.35 $63.58 $62.73 $63.47 $59.81 245,936
2021-05-26 $63.20 $63.60 $62.98 $63.01 $59.37 130,856
2021-05-25 $64.28 $64.34 $63.04 $63.13 $59.49 209,887
2021-05-24 $65.00 $65.02 $64.24 $64.46 $60.74 153,399
2021-05-21 $65.73 $66.10 $64.95 $65.00 $61.25 274,086
2021-05-20 $65.28 $66.01 $64.87 $65.71 $61.92 170,803
2021-05-19 $65.97 $65.97 $64.39 $65.35 $61.58 263,263
2021-05-18 $66.63 $66.94 $66.30 $66.34 $62.51 137,451
2021-05-17 $66.99 $67.31 $66.54 $66.78 $62.92 116,600
2021-05-14 $67.13 $67.45 $66.49 $67.39 $63.50 155,812
2021-05-13 $64.84 $67.00 $64.84 $66.83 $62.97 186,841
2021-05-12 $66.47 $66.50 $64.99 $65.05 $61.29 178,569
2021-05-11 $66.21 $66.38 $65.57 $66.09 $62.27 172,566
2021-05-10 $67.09 $67.58 $66.27 $66.33 $62.50 145,643
2021-05-07 $67.27 $67.36 $66.20 $66.67 $62.82 190,947
2021-05-06 $66.32 $67.88 $66.24 $67.87 $63.95 310,918
2021-05-05 $63.36 $66.35 $63.06 $65.98 $62.17 337,500
2021-05-04 $63.46 $64.95 $63.46 $64.64 $60.91 208,962
2021-05-03 $62.48 $64.12 $62.48 $63.59 $59.92 213,475
2021-04-30 $63.11 $63.11 $62.22 $62.27 $58.68 347,274
2021-04-29 $62.68 $63.34 $62.68 $63.19 $59.54 152,500
2021-04-28 $62.82 $62.91 $62.01 $62.47 $58.86 177,251
2021-04-27 $63.03 $63.39 $62.51 $62.76 $59.14 307,569
2021-04-26 $64.10 $64.10 $63.06 $63.07 $59.43 225,001
2021-04-23 $64.12 $64.58 $63.74 $64.12 $60.42 132,119
2021-04-22 $65.11 $65.11 $63.53 $63.95 $60.26 251,644
2021-04-21 $65.38 $65.90 $65.23 $65.33 $61.56 269,486
2021-04-20 $65.94 $66.75 $65.42 $65.47 $61.69 273,677
2021-04-19 $66.32 $66.38 $65.71 $65.91 $62.10 224,789
2021-04-16 $65.60 $66.35 $65.29 $66.14 $62.32 252,530
2021-04-15 $65.41 $65.46 $64.58 $65.12 $61.36 325,697
2021-04-14 $64.17 $65.45 $64.17 $65.07 $61.31 212,542
2021-04-13 $63.66 $64.14 $63.26 $64.01 $60.31 195,283
2021-04-12 $63.74 $64.15 $63.01 $63.89 $60.20 268,819
2021-04-09 $63.77 $64.27 $63.50 $63.80 $60.12 226,269
2021-04-08 $62.80 $63.61 $62.52 $63.53 $59.86 264,007
2021-04-07 $62.14 $62.95 $61.79 $62.93 $59.30 286,161
2021-04-06 $61.59 $62.23 $61.26 $62.21 $58.62 638,763
2021-04-05 $61.81 $62.15 $60.95 $61.59 $58.03 247,824
2021-04-01 $60.61 $61.58 $60.20 $61.57 $58.02 218,446
2021-03-31 $61.30 $61.88 $60.79 $60.81 $57.30 234,668
2021-03-30 $60.78 $61.73 $60.62 $61.40 $57.86 373,065
2021-03-29 $61.04 $61.77 $60.47 $60.71 $57.21 280,456
2021-03-26 $61.33 $61.54 $60.44 $61.52 $57.97 278,568
2021-03-25 $60.19 $61.60 $60.19 $60.68 $57.18 610,816
2021-03-24 $60.51 $61.32 $60.10 $60.19 $56.72 428,366
2021-03-23 $59.76 $60.68 $59.60 $60.00 $56.54 303,121
2021-03-22 $60.60 $60.77 $59.74 $60.17 $56.70 544,187
2021-03-19 $61.22 $61.34 $60.35 $60.57 $57.07 1,077,314
2021-03-18 $61.50 $61.99 $61.04 $61.36 $57.82 258,595
2021-03-17 $60.21 $61.25 $59.64 $61.19 $57.66 372,065
2021-03-16 $61.00 $61.15 $59.09 $59.88 $56.42 377,637
2021-03-15 $63.20 $63.20 $61.06 $61.90 $57.72 373,799
2021-03-12 $64.77 $65.00 $63.28 $63.43 $59.14 318,358
2021-03-11 $65.60 $65.89 $64.50 $64.81 $60.43 272,448
2021-03-10 $64.67 $65.98 $64.37 $65.73 $61.29 171,357
2021-03-09 $64.01 $65.16 $63.23 $64.71 $60.34 282,392
2021-03-08 $63.00 $64.41 $60.51 $64.13 $59.80 351,063
2021-03-05 $60.90 $62.79 $60.90 $62.72 $58.48 204,157
2021-03-04 $60.51 $61.58 $60.00 $60.41 $56.33 193,403
2021-03-03 $60.00 $61.43 $59.95 $60.67 $56.57 206,007
2021-03-02 $59.79 $60.37 $59.31 $60.01 $55.95 170,119
2021-03-01 $59.17 $60.20 $59.10 $59.77 $55.73 357,425
2021-02-26 $59.04 $59.39 $58.22 $58.40 $54.45 191,660
2021-02-25 $60.38 $60.90 $59.14 $59.23 $55.23 236,136
2021-02-24 $60.00 $61.17 $60.00 $60.34 $56.26 200,155
2021-02-23 $59.60 $60.77 $59.38 $59.85 $55.81 267,462
2021-02-22 $57.76 $59.54 $57.41 $59.35 $55.34 267,244
2021-02-19 $56.78 $57.72 $56.70 $57.55 $53.66 360,004
2021-02-18 $56.81 $56.92 $56.13 $56.67 $52.84 264,790
2021-02-17 $55.02 $56.88 $54.46 $56.85 $53.01 310,540
2021-02-16 $56.35 $56.35 $54.65 $54.85 $51.14 239,178
2021-02-12 $56.24 $56.82 $55.87 $55.97 $52.19 183,757
2021-02-11 $55.67 $56.54 $55.42 $56.50 $52.68 195,007
2021-02-10 $55.50 $57.66 $54.75 $55.74 $51.97 303,609
2021-02-09 $54.45 $55.67 $54.21 $55.35 $51.61 302,494
2021-02-08 $54.40 $54.41 $53.86 $54.38 $50.70 142,359
2021-02-05 $54.03 $54.45 $53.70 $54.15 $50.49 124,855
2021-02-04 $53.32 $53.92 $53.00 $53.79 $50.15 184,154
2021-02-03 $53.04 $53.38 $52.25 $53.19 $49.60 215,102
2021-02-02 $53.28 $53.41 $52.55 $53.21 $49.61 154,603
2021-02-01 $53.67 $53.74 $52.31 $52.79 $49.22 389,176
2021-01-29 $54.49 $54.55 $53.00 $53.01 $49.43 698,719
2021-01-28 $53.96 $55.00 $53.48 $54.64 $50.95 445,492
2021-01-27 $52.38 $54.70 $52.28 $53.67 $50.04 480,996
2021-01-26 $52.80 $53.78 $52.05 $52.93 $49.35 270,996
2021-01-25 $53.09 $53.24 $52.17 $52.75 $49.19 240,003
2021-01-22 $53.11 $53.76 $52.81 $53.38 $49.77 130,473
2021-01-21 $54.25 $54.50 $53.11 $53.43 $49.82 184,719
2021-01-20 $53.84 $54.39 $53.22 $54.25 $50.58 243,359
2021-01-19 $52.77 $53.89 $52.52 $53.55 $49.93 185,173
2021-01-15 $51.64 $53.09 $51.55 $52.73 $49.17 209,921
2021-01-14 $52.59 $52.93 $51.90 $52.02 $48.50 217,760
2021-01-13 $52.97 $53.27 $52.29 $52.59 $49.04 141,147
2021-01-12 $52.55 $53.30 $52.37 $52.97 $49.39 121,462
2021-01-11 $52.29 $52.71 $51.84 $52.27 $48.74 168,771
2021-01-08 $53.00 $53.17 $51.67 $52.27 $48.74 244,586
2021-01-07 $54.02 $54.09 $52.87 $52.87 $49.30 279,661
2021-01-06 $51.88 $53.95 $51.88 $53.92 $50.28 432,898
2021-01-05 $50.97 $51.98 $50.70 $51.48 $48.00 292,119
2021-01-04 $52.23 $52.38 $50.84 $51.15 $47.69 306,039
2020-12-31 $51.66 $52.41 $51.31 $52.21 $48.68 169,605
2020-12-30 $51.56 $52.33 $51.56 $51.68 $48.19 178,540
2020-12-29 $51.74 $51.74 $51.02 $51.44 $47.96 176,230
2020-12-28 $52.12 $52.43 $51.25 $51.76 $48.26 225,214
2020-12-24 $51.59 $51.81 $51.08 $51.79 $48.29 73,914
2020-12-23 $51.57 $51.99 $51.19 $51.38 $47.91 146,907
2020-12-22 $51.58 $51.97 $51.12 $51.42 $47.95 194,435
2020-12-21 $51.11 $51.66 $50.40 $51.62 $48.13 300,357
2020-12-18 $51.71 $52.13 $51.01 $51.10 $47.65 689,793
2020-12-17 $51.71 $52.00 $50.57 $51.23 $47.77 383,337
2020-12-16 $51.36 $52.48 $51.25 $51.61 $48.12 343,412
2020-12-15 $50.25 $51.36 $50.00 $51.36 $47.89 432,903
2020-12-14 $54.11 $55.71 $50.00 $50.46 $46.48 1,061,813
2020-12-11 $46.08 $47.18 $46.08 $46.77 $43.08 212,521
2020-12-10 $45.78 $46.62 $45.73 $46.53 $42.86 128,318
2020-12-09 $45.50 $46.16 $45.20 $45.99 $42.36 163,364
2020-12-08 $44.61 $45.52 $44.61 $45.23 $41.66 160,383
2020-12-07 $45.62 $45.62 $44.79 $44.91 $41.37 146,736
2020-12-04 $45.43 $45.79 $45.24 $45.60 $42.00 114,381
2020-12-03 $44.75 $45.36 $44.61 $45.13 $41.57 90,321
2020-12-02 $44.97 $45.30 $44.24 $44.92 $41.37 144,129
2020-12-01 $45.16 $45.32 $44.51 $45.01 $41.46 182,659
2020-11-30 $46.01 $46.01 $44.41 $44.47 $40.96 182,366
2020-11-27 $46.10 $46.23 $45.54 $46.01 $42.38 34,523
2020-11-25 $46.36 $46.51 $45.63 $46.22 $42.57 162,166
2020-11-24 $45.85 $46.77 $45.54 $46.66 $42.98 141,903
2020-11-23 $45.68 $45.68 $45.21 $45.43 $41.84 103,817
2020-11-20 $45.10 $45.37 $44.56 $45.29 $41.72 162,589
2020-11-19 $44.65 $45.20 $44.52 $45.18 $41.61 127,406
2020-11-18 $45.48 $45.80 $44.95 $45.03 $41.48 162,933
2020-11-17 $46.16 $46.35 $45.31 $45.49 $41.90 277,901
2020-11-16 $45.65 $46.67 $45.65 $46.39 $42.73 232,526
2020-11-13 $44.31 $45.02 $44.15 $44.95 $41.40 254,520
2020-11-12 $43.44 $44.10 $43.25 $44.01 $40.54 215,368
2020-11-11 $43.89 $43.98 $43.05 $43.67 $40.22 117,645
2020-11-10 $42.97 $43.99 $42.83 $43.80 $40.34 187,052
2020-11-09 $44.43 $44.55 $42.00 $42.69 $39.32 290,414
2020-11-06 $41.65 $41.87 $41.34 $41.71 $38.42 111,269
2020-11-05 $41.18 $41.59 $40.65 $41.42 $38.15 155,521
2020-11-04 $40.44 $41.88 $40.11 $41.07 $37.83 249,305
2020-11-03 $41.88 $41.99 $40.85 $41.19 $37.94 182,501
2020-11-02 $41.16 $41.68 $40.55 $41.20 $37.95 191,307
2020-10-30 $40.10 $41.01 $40.10 $40.71 $37.50 236,972
2020-10-29 $40.10 $40.98 $39.60 $40.25 $37.07 307,929
2020-10-28 $39.54 $40.42 $39.48 $40.15 $36.98 220,775
2020-10-27 $40.97 $41.23 $40.14 $40.15 $36.98 126,151
2020-10-26 $41.24 $41.24 $40.69 $41.04 $37.80 127,594
2020-10-23 $41.95 $41.95 $41.25 $41.64 $38.35 87,916
2020-10-22 $40.76 $41.68 $40.76 $41.58 $38.30 141,364
2020-10-21 $40.41 $41.08 $40.25 $40.82 $37.60 109,408
2020-10-20 $40.64 $41.01 $40.27 $40.43 $37.24 141,858
2020-10-19 $41.50 $41.50 $40.32 $40.37 $37.18 205,119
2020-10-16 $41.04 $41.42 $40.56 $41.36 $38.10 169,822
2020-10-15 $40.24 $41.25 $40.24 $41.17 $37.92 189,959
2020-10-14 $40.80 $41.65 $40.74 $40.75 $37.53 146,237
2020-10-13 $41.50 $41.70 $40.61 $40.90 $37.67 173,722
2020-10-12 $41.00 $41.72 $40.81 $41.61 $38.33 138,523
2020-10-09 $41.02 $41.02 $40.27 $40.80 $37.58 164,005
2020-10-08 $40.98 $41.56 $40.57 $40.80 $37.58 145,034
2020-10-07 $41.28 $41.62 $40.63 $40.82 $37.60 164,580
2020-10-06 $41.67 $41.92 $41.12 $41.18 $37.93 200,007
2020-10-05 $41.69 $42.18 $41.53 $41.61 $38.33 347,361
2020-10-02 $40.95 $41.68 $40.95 $41.32 $38.06 150,752
2020-10-01 $41.44 $41.63 $41.02 $41.23 $37.98 140,657
2020-09-30 $41.51 $41.85 $41.02 $41.37 $38.10 282,132
2020-09-29 $41.90 $41.90 $41.11 $41.37 $38.10 150,168
2020-09-28 $41.72 $42.22 $41.61 $41.89 $38.58 180,792
2020-09-25 $40.99 $41.33 $40.81 $41.20 $37.95 176,855
2020-09-24 $41.31 $41.80 $40.78 $41.18 $37.93 187,190
2020-09-23 $42.45 $42.65 $41.18 $41.22 $37.97 171,528
2020-09-22 $42.76 $43.44 $42.37 $42.45 $39.10 163,351
2020-09-21 $42.80 $43.48 $41.84 $42.73 $39.36 285,167
2020-09-18 $43.70 $43.86 $43.26 $43.50 $40.07 497,345
2020-09-17 $42.74 $43.65 $42.44 $43.62 $40.18 225,990
2020-09-16 $42.66 $43.49 $42.56 $43.08 $39.68 180,605
2020-09-15 $43.63 $43.63 $42.41 $42.51 $39.15 292,841
2020-09-14 $43.66 $43.85 $43.43 $43.57 $40.13 145,184
2020-09-11 $44.14 $44.29 $43.65 $44.03 $39.98 145,160
2020-09-10 $45.04 $45.04 $44.05 $44.12 $40.06 213,016
2020-09-09 $44.76 $45.39 $44.43 $44.74 $40.62 170,936
2020-09-08 $44.64 $44.73 $43.61 $44.30 $40.22 187,062
2020-09-04 $45.58 $45.60 $44.21 $44.97 $40.83 165,268
2020-09-03 $45.71 $46.24 $44.57 $44.89 $40.76 141,315
2020-09-02 $45.00 $45.73 $44.92 $45.63 $41.43 138,936
2020-09-01 $44.65 $45.00 $44.32 $44.95 $40.81 137,425
2020-08-31 $44.92 $44.96 $44.56 $44.73 $40.61 189,181
2020-08-28 $45.64 $45.64 $44.78 $44.99 $40.85 142,078
2020-08-27 $45.00 $45.86 $45.00 $45.28 $41.11 117,542
2020-08-26 $45.17 $45.46 $44.97 $45.02 $40.88 111,375
2020-08-25 $45.45 $45.60 $45.02 $45.29 $41.12 139,334
2020-08-24 $44.79 $45.23 $44.57 $45.14 $40.98 159,733
2020-08-21 $44.72 $45.06 $44.35 $44.55 $40.45 303,616
2020-08-20 $44.98 $45.33 $44.72 $44.73 $40.61 212,544
2020-08-19 $45.26 $45.63 $44.96 $45.35 $41.18 269,714
2020-08-18 $44.85 $45.40 $44.67 $45.22 $41.06 174,881
2020-08-17 $45.35 $45.53 $44.56 $44.82 $40.69 192,032
2020-08-14 $45.19 $45.87 $45.03 $45.51 $41.32 173,245
2020-08-13 $45.32 $45.55 $44.78 $45.49 $41.30 147,790
2020-08-12 $46.09 $46.27 $45.22 $45.56 $41.37 151,587
2020-08-11 $46.40 $47.10 $45.36 $45.51 $41.32 212,154
2020-08-10 $45.61 $46.28 $45.51 $46.18 $41.93 280,685
2020-08-07 $44.37 $45.62 $44.26 $45.59 $41.39 192,007
2020-08-06 $44.25 $45.05 $44.22 $44.45 $40.36 321,867
2020-08-05 $43.50 $44.33 $43.48 $44.25 $40.18 278,176
2020-08-04 $43.30 $43.38 $42.61 $42.93 $38.98 322,101
2020-08-03 $43.12 $43.94 $41.78 $43.13 $39.16 537,093
2020-07-31 $41.72 $43.00 $41.30 $42.91 $38.96 437,096
2020-07-30 $41.52 $42.01 $41.24 $41.80 $37.95 163,774
2020-07-29 $41.60 $42.39 $41.45 $42.34 $38.44 216,296
2020-07-28 $41.29 $41.82 $41.26 $41.56 $37.73 216,627
2020-07-27 $41.54 $41.73 $41.10 $41.37 $37.56 251,100
2020-07-24 $41.63 $42.17 $41.45 $41.67 $37.83 217,518
2020-07-23 $41.31 $42.00 $41.19 $41.67 $37.83 236,675
2020-07-22 $40.90 $41.39 $40.65 $41.35 $37.54 210,497
2020-07-21 $40.53 $41.66 $40.53 $41.08 $37.30 275,315
2020-07-20 $40.93 $41.32 $40.35 $40.48 $36.75 340,581
2020-07-17 $40.90 $41.13 $40.59 $40.95 $37.18 168,098
2020-07-16 $40.34 $41.74 $40.34 $41.01 $37.23 185,027
2020-07-15 $40.85 $41.18 $40.42 $40.59 $36.85 226,206
2020-07-14 $39.78 $40.27 $39.49 $40.26 $36.55 178,616
2020-07-13 $40.39 $40.39 $39.69 $39.84 $36.17 204,068
2020-07-10 $39.02 $40.14 $39.02 $40.14 $36.45 413,207
2020-07-09 $40.25 $40.35 $38.99 $39.04 $35.45 225,456
2020-07-08 $39.50 $41.21 $39.47 $40.33 $36.62 303,206
2020-07-07 $40.72 $40.72 $39.42 $39.54 $35.90 349,767
2020-07-06 $40.71 $41.31 $40.57 $40.99 $37.22 674,152
2020-07-02 $40.66 $40.94 $39.81 $39.88 $36.21 435,271
2020-07-01 $40.80 $40.80 $39.88 $39.95 $36.27 239,909
2020-06-30 $39.71 $40.89 $39.71 $40.75 $37.00 536,263
2020-06-29 $40.20 $40.48 $39.56 $39.79 $36.13 291,473
2020-06-26 $40.23 $40.47 $39.61 $39.86 $36.19 552,570
2020-06-25 $40.00 $40.97 $39.61 $40.75 $37.00 314,621
2020-06-24 $40.52 $40.53 $39.88 $39.97 $36.29 413,064
2020-06-23 $41.16 $41.41 $40.62 $40.90 $37.14 245,323
2020-06-22 $41.33 $41.33 $40.45 $40.61 $36.87 240,879
2020-06-19 $42.39 $42.50 $41.38 $41.75 $37.91 510,130
2020-06-18 $41.14 $42.35 $41.14 $41.93 $38.07 190,616
2020-06-17 $42.01 $42.16 $41.39 $41.49 $37.67 583,289
2020-06-16 $42.98 $43.33 $41.91 $42.13 $38.25 201,328
2020-06-15 $39.31 $41.94 $39.14 $41.75 $37.91 319,492
2020-06-12 $40.95 $41.00 $39.61 $40.63 $36.89 307,348
2020-06-11 $40.26 $40.69 $39.58 $39.62 $35.97 368,822
2020-06-10 $43.45 $43.45 $41.65 $41.70 $37.86 420,010
2020-06-09 $45.02 $45.13 $44.23 $44.32 $39.64 412,936
2020-06-08 $45.57 $45.80 $44.96 $45.73 $40.90 280,951
2020-06-05 $44.25 $45.34 $43.99 $44.86 $40.12 261,582
2020-06-04 $42.22 $42.89 $41.70 $42.77 $38.25 410,706
2020-06-03 $42.04 $42.88 $41.94 $42.55 $38.06 269,515
2020-06-02 $40.84 $41.86 $40.68 $41.24 $36.89 265,082
2020-06-01 $40.43 $40.92 $39.77 $40.61 $36.32 411,176
2020-05-29 $40.25 $40.46 $39.51 $40.23 $35.98 287,488
2020-05-28 $41.81 $41.81 $40.53 $40.66 $36.37 243,954
2020-05-27 $41.56 $41.84 $41.05 $41.56 $37.17 437,245
2020-05-26 $40.33 $41.29 $40.07 $40.60 $36.31 431,193
2020-05-22 $39.40 $39.69 $38.77 $39.24 $35.10 379,464
2020-05-21 $38.80 $39.51 $38.75 $39.25 $35.11 367,896
2020-05-20 $38.92 $39.20 $38.34 $38.84 $34.74 652,933
2020-05-19 $39.99 $40.10 $38.63 $38.64 $34.56 366,050
2020-05-18 $38.89 $39.99 $38.89 $39.82 $35.62 434,729
2020-05-15 $36.97 $38.58 $36.71 $37.97 $33.96 1,581,160
2020-05-14 $35.71 $37.26 $35.21 $37.16 $33.24 638,618
2020-05-13 $36.68 $36.71 $35.78 $36.21 $32.39 567,771
2020-05-12 $37.06 $37.58 $36.52 $36.96 $33.06 516,660
2020-05-11 $35.40 $36.46 $34.98 $36.12 $32.31 763,044
2020-05-08 $35.41 $35.90 $35.33 $35.82 $32.04 419,740
2020-05-07 $34.51 $35.75 $34.51 $35.53 $31.78 560,846
2020-05-06 $36.89 $36.99 $34.12 $34.15 $30.54 750,752
2020-05-05 $39.51 $39.90 $36.88 $37.14 $33.22 712,324
2020-05-04 $41.05 $41.85 $39.13 $39.47 $35.30 420,088
2020-05-01 $40.15 $40.28 $39.32 $39.68 $35.49 309,327
2020-04-30 $41.50 $41.50 $40.01 $40.96 $36.64 369,275
2020-04-29 $42.19 $42.49 $41.50 $42.00 $37.57 302,688
2020-04-28 $41.89 $42.32 $41.34 $41.58 $37.19 350,058
2020-04-27 $40.89 $41.68 $40.89 $40.99 $36.66 428,097
2020-04-24 $40.72 $40.72 $39.60 $40.57 $36.29 246,929
2020-04-23 $41.08 $41.17 $40.06 $40.18 $35.94 196,874
2020-04-22 $40.81 $40.95 $40.15 $40.62 $36.33 259,018
2020-04-21 $39.93 $40.83 $39.66 $40.23 $35.98 198,120
2020-04-20 $40.74 $41.21 $40.25 $40.61 $36.32 274,072
2020-04-17 $41.55 $41.89 $40.75 $41.32 $36.96 246,725
2020-04-16 $40.20 $40.49 $39.22 $40.39 $36.13 233,849
2020-04-15 $40.11 $41.01 $40.03 $40.14 $35.90 457,017
2020-04-14 $42.23 $42.67 $40.81 $41.14 $36.80 237,361
2020-04-13 $41.68 $41.87 $40.94 $41.48 $37.10 211,667
2020-04-09 $42.01 $42.97 $40.79 $41.44 $37.07 331,237
2020-04-08 $39.09 $41.82 $38.53 $41.30 $36.94 364,387
2020-04-07 $40.32 $41.28 $38.07 $38.44 $34.38 322,548
2020-04-06 $39.45 $39.95 $38.62 $39.08 $34.95 429,169
2020-04-03 $37.51 $39.02 $36.88 $37.74 $33.76 553,017
2020-04-02 $38.00 $40.08 $37.46 $39.78 $35.58 631,380
2020-04-01 $39.01 $39.58 $37.54 $37.84 $33.85 375,512
2020-03-31 $40.23 $40.72 $39.50 $40.72 $36.42 282,299
2020-03-30 $38.67 $40.47 $38.06 $40.37 $36.11 346,937
2020-03-27 $37.22 $39.09 $37.01 $38.50 $34.44 316,313
2020-03-26 $37.50 $39.04 $37.35 $38.42 $34.36 241,330
2020-03-25 $38.24 $39.50 $36.75 $37.22 $33.29 399,965
2020-03-24 $35.97 $38.30 $35.97 $38.05 $34.03 265,735
2020-03-23 $34.92 $35.79 $33.45 $34.31 $30.69 399,753
2020-03-20 $35.00 $37.83 $34.80 $35.50 $31.75 429,592
2020-03-19 $36.10 $39.47 $34.79 $34.92 $31.23 519,224
2020-03-18 $35.86 $38.11 $34.81 $36.52 $32.66 678,753
2020-03-17 $35.84 $38.13 $35.22 $38.00 $33.99 368,234
2020-03-16 $35.36 $36.75 $34.60 $34.95 $31.26 437,413
2020-03-13 $38.00 $40.47 $37.24 $40.34 $35.44 470,967
2020-03-12 $34.57 $39.21 $34.42 $36.15 $31.76 372,340
2020-03-11 $40.66 $40.66 $38.21 $39.04 $34.30 331,468
2020-03-10 $41.76 $42.14 $39.44 $41.59 $36.54 305,428
2020-03-09 $42.52 $42.81 $39.20 $40.51 $35.59 314,449
2020-03-06 $42.86 $44.55 $42.61 $44.31 $38.93 297,098
2020-03-05 $44.26 $44.55 $43.35 $44.09 $38.74 267,760
2020-03-04 $44.50 $45.43 $44.09 $45.33 $39.83 386,581
2020-03-03 $45.38 $45.78 $43.80 $44.02 $38.68 209,302
2020-03-02 $43.35 $45.53 $43.26 $45.50 $39.98 419,233
2020-02-28 $45.20 $45.56 $42.86 $43.31 $38.05 390,783
2020-02-27 $47.29 $47.31 $45.98 $46.01 $40.42 521,241
2020-02-26 $48.54 $48.92 $47.80 $47.81 $42.01 236,345
2020-02-25 $49.64 $49.64 $48.16 $48.38 $42.51 272,798
2020-02-24 $49.76 $50.03 $49.25 $49.46 $43.46 424,168
2020-02-21 $51.10 $51.17 $50.35 $50.45 $44.33 164,761
2020-02-20 $51.26 $51.80 $51.17 $51.24 $45.02 214,369
2020-02-19 $51.71 $51.75 $51.06 $51.40 $45.16 166,721
2020-02-18 $51.52 $51.85 $51.25 $51.65 $45.38 227,605
2020-02-14 $51.27 $51.93 $50.92 $51.80 $45.51 359,527
2020-02-13 $51.13 $51.40 $50.74 $51.18 $44.97 188,000
2020-02-12 $51.69 $51.69 $50.71 $51.10 $44.90 223,396
2020-02-11 $53.36 $53.63 $51.39 $51.70 $45.42 304,464
2020-02-10 $50.51 $53.97 $50.51 $53.70 $47.18 457,498
2020-02-07 $48.80 $49.24 $48.77 $48.96 $43.02 386,145
2020-02-06 $50.05 $50.19 $49.07 $49.09 $43.13 299,234
2020-02-05 $49.75 $50.03 $49.52 $50.01 $43.94 207,023
2020-02-04 $49.84 $49.84 $49.23 $49.27 $43.29 149,560
2020-02-03 $49.17 $49.95 $49.17 $49.41 $43.41 232,514
2020-01-31 $49.44 $49.73 $48.72 $49.09 $43.13 377,206
2020-01-30 $48.96 $49.67 $48.94 $49.64 $43.61 125,833
2020-01-29 $49.00 $49.38 $48.91 $48.98 $43.03 210,893
2020-01-28 $48.54 $49.23 $48.54 $48.83 $42.90 196,771
2020-01-27 $48.08 $48.99 $48.01 $48.40 $42.52 183,256
2020-01-24 $48.17 $48.66 $48.01 $48.59 $42.69 206,781
2020-01-23 $47.72 $48.32 $47.25 $48.08 $42.24 425,165
2020-01-22 $47.82 $48.01 $47.59 $47.95 $42.13 363,930
2020-01-21 $47.87 $48.21 $47.71 $47.73 $41.94 191,102
2020-01-17 $48.40 $48.82 $47.77 $47.90 $42.08 220,515
2020-01-16 $48.40 $48.89 $48.27 $48.50 $42.61 163,332
2020-01-15 $48.02 $48.66 $48.02 $48.35 $42.48 329,459
2020-01-14 $47.30 $48.26 $47.21 $48.10 $42.26 802,648
2020-01-13 $47.39 $47.79 $47.24 $47.29 $41.55 456,548
2020-01-10 $48.00 $48.37 $47.29 $47.32 $41.58 205,793
2020-01-09 $47.77 $48.24 $47.77 $47.99 $42.16 195,844
2020-01-08 $47.72 $48.32 $47.60 $47.65 $41.87 235,865
2020-01-07 $48.72 $48.72 $47.58 $47.70 $41.91 274,802
2020-01-06 $48.74 $49.06 $48.36 $48.82 $42.89 527,203
2020-01-03 $48.64 $48.89 $48.45 $48.83 $42.90 450,842
2020-01-02 $48.95 $49.09 $48.31 $48.81 $42.88 229,524
2019-12-31 $48.54 $49.05 $48.54 $48.73 $42.81 113,495
2019-12-30 $48.67 $48.84 $48.37 $48.67 $42.76 145,776
2019-12-27 $48.12 $48.62 $48.11 $48.58 $42.68 188,756
2019-12-26 $47.94 $48.37 $47.90 $48.04 $42.21 131,055
2019-12-24 $48.13 $48.13 $47.85 $47.91 $42.09 77,523
2019-12-23 $48.91 $48.92 $47.90 $48.02 $42.19 196,131
2019-12-20 $49.09 $49.34 $48.45 $48.62 $42.72 1,036,169
2019-12-19 $48.71 $49.05 $48.62 $48.89 $42.95 303,136
2019-12-18 $49.04 $49.13 $48.64 $48.73 $42.81 250,445
2019-12-17 $48.83 $49.36 $48.83 $49.01 $43.06 280,739
2019-12-16 $48.76 $49.36 $48.68 $48.70 $42.79 239,803
2019-12-13 $49.04 $49.29 $48.51 $48.69 $42.78 113,751
2019-12-12 $48.59 $49.57 $48.59 $49.20 $43.23 172,982
2019-12-11 $49.13 $49.25 $48.33 $48.53 $42.64 164,898
2019-12-10 $49.95 $50.63 $49.60 $49.67 $43.08 273,278
2019-12-09 $49.49 $50.25 $49.36 $50.17 $43.51 148,081
2019-12-06 $49.11 $49.69 $49.10 $49.45 $42.89 167,384
2019-12-05 $49.27 $49.47 $48.86 $49.05 $42.54 109,180
2019-12-04 $48.64 $49.38 $48.64 $49.09 $42.58 187,154
2019-12-03 $48.49 $48.70 $47.99 $48.63 $42.18 157,844
2019-12-02 $48.96 $49.30 $48.65 $48.93 $42.44 158,211
2019-11-29 $49.55 $49.55 $48.93 $48.98 $42.48 73,485
2019-11-27 $49.14 $49.74 $48.84 $49.35 $42.80 190,111
2019-11-26 $48.45 $49.26 $48.21 $48.82 $42.34 204,899
2019-11-25 $48.80 $48.83 $48.25 $48.50 $42.07 102,841
2019-11-22 $48.31 $48.59 $48.06 $48.35 $41.94 107,951
2019-11-21 $48.62 $48.62 $48.00 $48.25 $41.85 112,437
2019-11-20 $49.14 $49.25 $48.56 $48.67 $42.21 151,374
2019-11-19 $49.55 $49.64 $48.75 $49.22 $42.69 197,180
2019-11-18 $49.22 $49.64 $48.98 $49.33 $42.79 118,757
2019-11-15 $48.99 $49.42 $48.84 $49.27 $42.73 115,306
2019-11-14 $49.20 $49.41 $48.78 $48.92 $42.43 149,001
2019-11-13 $48.69 $49.33 $48.56 $49.22 $42.69 189,443
2019-11-12 $48.93 $49.14 $48.64 $48.95 $42.46 133,891
2019-11-11 $48.62 $49.19 $48.62 $48.78 $42.31 115,712
2019-11-08 $48.97 $49.13 $48.75 $48.99 $42.49 124,890
2019-11-07 $49.23 $49.68 $48.90 $49.07 $42.56 232,027
2019-11-06 $48.75 $49.43 $48.48 $49.19 $42.66 204,047
2019-11-05 $47.29 $48.62 $47.29 $48.52 $42.08 213,992
2019-11-04 $48.50 $48.67 $47.19 $47.29 $41.02 176,035
2019-11-01 $48.43 $48.66 $47.98 $48.50 $42.07 172,558
2019-10-31 $47.28 $48.13 $46.93 $48.06 $41.68 276,334
2019-10-30 $47.80 $47.80 $47.13 $47.48 $41.18 146,724
2019-10-29 $47.33 $48.21 $46.69 $47.73 $41.40 392,405
2019-10-28 $52.65 $52.65 $47.22 $47.31 $41.03 717,483
2019-10-25 $53.22 $53.67 $53.15 $53.21 $46.15 146,477
2019-10-24 $54.32 $54.43 $53.13 $53.35 $46.27 217,347
2019-10-23 $54.00 $54.35 $53.82 $54.27 $47.07 119,336
2019-10-22 $55.06 $55.06 $53.72 $53.73 $46.60 177,845
2019-10-21 $54.79 $55.12 $54.62 $55.03 $47.73 129,067
2019-10-18 $54.34 $54.65 $54.08 $54.39 $47.17 117,595
2019-10-17 $54.39 $54.68 $54.18 $54.41 $47.19 132,409
2019-10-16 $54.65 $54.70 $53.25 $54.00 $46.84 194,807
2019-10-15 $54.28 $55.04 $54.28 $54.63 $47.38 156,935
2019-10-14 $54.19 $54.48 $54.01 $54.27 $47.07 76,758
2019-10-11 $54.29 $54.72 $53.78 $54.12 $46.94 269,199
2019-10-10 $53.77 $54.17 $53.64 $53.71 $46.58 126,226
2019-10-09 $53.89 $54.14 $53.06 $53.52 $46.42 166,986
2019-10-08 $53.44 $53.81 $53.00 $53.65 $46.53 182,859
2019-10-07 $53.90 $54.23 $53.78 $53.85 $46.71 291,797
2019-10-04 $53.79 $54.28 $53.62 $54.10 $46.92 152,431
2019-10-03 $53.40 $54.04 $53.29 $53.70 $46.58 493,495
2019-10-02 $54.65 $54.93 $53.33 $53.41 $46.32 218,464
2019-10-01 $56.20 $56.43 $54.73 $54.76 $47.50 181,291
2019-09-30 $55.68 $56.09 $55.40 $55.88 $48.47 172,868
2019-09-27 $55.72 $55.96 $55.31 $55.51 $48.15 130,365
2019-09-26 $55.44 $55.75 $55.32 $55.51 $48.15 144,048
2019-09-25 $54.80 $55.72 $54.80 $55.48 $48.12 166,222
2019-09-24 $55.39 $55.94 $55.13 $55.16 $47.84 183,954
2019-09-23 $55.01 $55.56 $55.01 $55.26 $47.93 136,229
2019-09-20 $54.97 $55.61 $54.88 $55.44 $48.09 348,784
2019-09-19 $55.76 $56.00 $54.83 $54.97 $47.68 143,050
2019-09-18 $55.48 $55.73 $55.01 $55.69 $48.30 141,980
2019-09-17 $55.06 $55.62 $55.02 $55.59 $48.22 134,169
2019-09-16 $54.58 $55.40 $54.58 $55.15 $47.83 150,329
2019-09-13 $54.78 $55.35 $54.39 $54.90 $47.62 126,735
2019-09-12 $55.15 $55.25 $54.52 $54.55 $47.31 154,610
2019-09-11 $54.77 $55.09 $54.32 $55.08 $47.77 169,544
2019-09-10 $55.42 $55.54 $54.72 $55.26 $47.39 175,865
2019-09-09 $56.37 $56.37 $54.65 $55.15 $47.29 305,882
2019-09-06 $55.53 $56.41 $55.32 $56.26 $48.25 206,824
2019-09-05 $55.00 $55.94 $54.85 $55.55 $47.64 201,410
2019-09-04 $54.30 $54.66 $54.00 $54.62 $46.84 133,001
2019-09-03 $53.24 $54.01 $53.24 $53.95 $46.27 198,601
2019-08-30 $53.56 $53.78 $53.04 $53.50 $45.88 150,720
2019-08-29 $52.79 $53.49 $52.68 $53.21 $45.63 151,725
2019-08-28 $52.03 $52.84 $51.83 $52.48 $45.01 133,483
2019-08-27 $52.15 $52.68 $51.79 $52.05 $44.64 162,562
2019-08-26 $51.75 $52.34 $51.65 $51.97 $44.57 178,692
2019-08-23 $52.63 $53.17 $51.27 $51.53 $44.19 162,268
2019-08-22 $52.77 $53.16 $52.66 $52.76 $45.25 309,999
2019-08-21 $52.48 $52.84 $52.33 $52.60 $45.11 179,880
2019-08-20 $53.10 $53.46 $52.39 $52.41 $44.95 192,956
2019-08-19 $53.57 $53.69 $53.01 $53.23 $45.65 165,115
2019-08-16 $53.22 $53.34 $52.89 $53.05 $45.49 178,193
2019-08-15 $52.95 $53.03 $52.52 $52.91 $45.37 187,103
2019-08-14 $53.49 $54.16 $52.32 $52.54 $45.06 242,182
2019-08-13 $54.12 $54.89 $54.12 $54.49 $46.73 155,749
2019-08-12 $54.53 $55.33 $54.15 $54.18 $46.46 143,428
2019-08-09 $55.45 $55.79 $54.75 $54.77 $46.97 191,164
2019-08-08 $55.28 $55.88 $55.17 $55.60 $47.68 218,204
2019-08-07 $54.26 $54.95 $54.02 $54.73 $46.93 223,674
2019-08-06 $54.32 $55.05 $54.23 $54.64 $46.86 225,768
2019-08-05 $55.66 $55.93 $54.12 $54.23 $46.51 249,787
2019-08-02 $56.44 $56.94 $56.11 $56.19 $48.19 170,281
2019-08-01 $56.85 $57.63 $56.30 $56.35 $48.32 315,897
2019-07-31 $57.21 $58.15 $56.33 $56.71 $48.63 429,946
2019-07-30 $57.76 $58.25 $56.95 $57.31 $49.15 443,177
2019-07-29 $61.47 $61.47 $57.66 $58.33 $50.02 781,395
2019-07-26 $62.12 $62.24 $61.57 $62.15 $53.30 332,840
2019-07-25 $62.38 $62.54 $61.68 $62.05 $53.21 203,592
2019-07-24 $62.46 $62.66 $61.94 $62.48 $53.58 224,275
2019-07-23 $62.66 $62.73 $61.88 $62.54 $53.63 204,501
2019-07-22 $63.21 $63.31 $62.38 $62.62 $53.70 250,045
2019-07-19 $63.58 $64.11 $62.90 $63.13 $54.14 243,306
2019-07-18 $63.51 $63.68 $62.90 $63.58 $54.52 244,112
2019-07-17 $63.78 $63.84 $63.16 $63.43 $54.40 122,770
2019-07-16 $64.24 $64.42 $63.84 $63.98 $54.87 211,803
2019-07-15 $64.35 $64.48 $63.46 $64.12 $54.99 216,245
2019-07-12 $64.18 $64.42 $63.81 $64.32 $55.16 193,187
2019-07-11 $63.83 $63.97 $63.40 $63.85 $54.76 212,379
2019-07-10 $64.03 $64.71 $63.67 $63.72 $54.64 166,885
2019-07-09 $63.71 $64.02 $63.13 $63.97 $54.86 441,455
2019-07-08 $64.64 $65.22 $63.71 $63.98 $54.87 354,516
2019-07-05 $63.94 $64.81 $63.83 $64.81 $55.58 231,755
2019-07-03 $63.28 $64.03 $63.16 $63.96 $54.85 303,952
2019-07-02 $63.43 $63.55 $62.65 $63.23 $54.22 249,674
2019-07-01 $62.74 $63.38 $62.02 $63.33 $54.31 247,358
2019-06-28 $61.40 $62.72 $61.22 $62.50 $53.60 287,104
2019-06-27 $60.79 $61.38 $60.58 $61.31 $52.58 219,430
2019-06-26 $61.48 $61.48 $60.64 $60.71 $52.06 233,110
2019-06-25 $60.44 $61.81 $60.08 $61.39 $52.65 254,868
2019-06-24 $60.58 $60.94 $60.34 $60.50 $51.88 142,779
2019-06-21 $61.32 $61.63 $60.40 $60.47 $51.86 485,975
2019-06-20 $60.92 $61.50 $59.88 $61.38 $52.64 188,221
2019-06-19 $61.08 $61.25 $60.47 $60.57 $51.94 186,951
2019-06-18 $60.24 $61.03 $60.06 $61.00 $52.31 378,828
2019-06-17 $60.81 $60.81 $59.80 $60.09 $51.53 310,822
2019-06-14 $60.45 $60.89 $60.18 $60.71 $52.06 272,020
2019-06-13 $59.92 $60.63 $59.75 $60.45 $51.84 269,612
2019-06-12 $59.77 $60.14 $59.33 $59.83 $51.31 212,398
2019-06-11 $60.13 $60.50 $59.58 $60.35 $51.22 225,158
2019-06-10 $60.20 $60.32 $59.47 $59.84 $50.78 174,710
2019-06-07 $59.67 $60.09 $59.42 $60.04 $50.95 191,706
2019-06-06 $60.27 $60.36 $59.40 $59.61 $50.59 255,823
2019-06-05 $59.92 $60.16 $59.41 $60.16 $51.06 401,491
2019-06-04 $59.05 $59.76 $58.90 $59.74 $50.70 376,752
2019-06-03 $57.72 $58.78 $57.61 $58.71 $49.83 285,005
2019-05-31 $57.44 $58.04 $56.63 $57.65 $48.93 212,292
2019-05-30 $57.53 $58.11 $57.19 $57.67 $48.94 248,908
2019-05-29 $55.72 $57.06 $55.27 $57.00 $48.37 201,906
2019-05-28 $57.05 $57.24 $55.77 $55.77 $47.33 223,352
2019-05-24 $56.39 $57.13 $56.38 $57.01 $48.38 145,768
2019-05-23 $56.66 $56.77 $55.96 $56.18 $47.68 185,739
2019-05-22 $56.80 $57.07 $56.56 $56.88 $48.27 128,396
2019-05-21 $56.07 $57.00 $55.66 $56.83 $48.23 227,964
2019-05-20 $55.56 $56.12 $55.45 $55.76 $47.32 159,259
2019-05-17 $55.64 $56.25 $55.57 $55.66 $47.24 189,054
2019-05-16 $56.11 $56.64 $55.79 $56.00 $47.53 162,688
2019-05-15 $55.51 $56.20 $55.40 $55.97 $47.50 322,710
2019-05-14 $55.33 $55.99 $55.27 $55.62 $47.20 122,181
2019-05-13 $55.65 $55.86 $54.94 $55.25 $46.89 153,805
2019-05-10 $55.71 $56.49 $55.26 $56.33 $47.81 200,486
2019-05-09 $55.50 $56.06 $55.13 $55.81 $47.36 142,695
2019-05-08 $55.81 $56.69 $55.75 $55.90 $47.44 322,531
2019-05-07 $55.27 $55.88 $54.75 $55.80 $47.36 348,311
2019-05-06 $55.71 $55.77 $54.99 $55.46 $47.07 296,973
2019-05-03 $55.42 $56.41 $55.31 $56.32 $47.80 320,694
2019-05-02 $54.62 $55.66 $54.54 $55.42 $47.03 290,788
2019-05-01 $53.87 $55.65 $53.73 $54.83 $46.53 357,022
2019-04-30 $52.82 $53.88 $52.12 $53.78 $45.64 550,861
2019-04-29 $54.57 $54.95 $52.20 $53.00 $44.98 406,210
2019-04-26 $52.19 $53.38 $52.19 $53.11 $45.07 416,291
2019-04-25 $51.25 $52.24 $51.04 $52.11 $44.22 163,990
2019-04-24 $51.38 $51.83 $51.24 $51.50 $43.71 233,323
2019-04-23 $50.63 $51.47 $50.53 $51.40 $43.62 290,870
2019-04-22 $51.00 $51.02 $50.16 $50.48 $42.84 186,503
2019-04-18 $51.34 $51.52 $51.06 $51.10 $43.37 152,672
2019-04-17 $51.44 $51.50 $51.01 $51.25 $43.49 176,059
2019-04-16 $50.68 $51.46 $50.56 $51.43 $43.65 498,192
2019-04-15 $50.59 $50.83 $50.24 $50.39 $42.76 397,295
2019-04-12 $50.44 $50.66 $49.99 $50.52 $42.87 397,883
2019-04-11 $50.44 $50.68 $49.92 $50.23 $42.63 940,042
2019-04-10 $49.50 $50.29 $49.50 $50.23 $42.63 248,630
2019-04-09 $50.14 $50.21 $49.23 $49.50 $42.01 210,370
2019-04-08 $51.11 $51.78 $49.91 $50.29 $42.68 200,013
2019-04-05 $50.67 $51.42 $50.15 $51.18 $43.43 558,009
2019-04-04 $50.00 $50.51 $49.94 $50.47 $42.83 212,497
2019-04-03 $50.24 $50.28 $49.68 $50.03 $42.46 196,778
2019-04-02 $50.38 $50.47 $49.95 $50.00 $42.43 217,323
2019-04-01 $50.36 $50.37 $49.81 $50.37 $42.75 372,552
2019-03-29 $50.71 $50.71 $49.75 $50.07 $42.49 270,248
2019-03-28 $50.82 $51.27 $50.03 $50.33 $42.71 272,194
2019-03-27 $49.85 $51.08 $49.53 $50.57 $42.92 1,006,685
2019-03-26 $50.01 $50.35 $49.52 $49.90 $42.35 373,265
2019-03-25 $49.91 $50.37 $49.58 $49.88 $42.33 295,885
2019-03-22 $50.73 $50.86 $49.74 $49.80 $42.26 293,935
2019-03-21 $50.32 $51.49 $50.07 $51.00 $43.28 170,003
2019-03-20 $50.67 $51.11 $50.30 $50.50 $42.86 268,663
2019-03-19 $51.48 $51.84 $50.65 $50.81 $43.12 137,573
2019-03-18 $50.71 $51.84 $50.56 $51.41 $43.63 184,080
2019-03-15 $50.84 $51.30 $50.56 $50.69 $43.02 486,319
2019-03-14 $50.43 $51.15 $50.25 $50.76 $43.08 210,526
2019-03-13 $50.66 $51.01 $50.25 $50.38 $42.76 329,109
2019-03-12 $51.20 $51.34 $50.88 $51.16 $42.88 165,255
2019-03-11 $51.19 $51.28 $50.82 $51.13 $42.86 204,650
2019-03-08 $50.87 $51.31 $50.79 $50.94 $42.70 177,708
2019-03-07 $51.51 $51.57 $50.91 $51.15 $42.88 185,073
2019-03-06 $52.53 $52.83 $51.40 $51.43 $43.11 266,601
2019-03-05 $52.71 $52.99 $52.21 $52.53 $44.03 213,486
2019-03-04 $53.57 $53.67 $52.50 $52.73 $44.20 310,924
2019-03-01 $53.25 $53.66 $53.08 $53.50 $44.85 141,911
2019-02-28 $52.85 $53.18 $52.74 $52.97 $44.40 226,425
2019-02-27 $52.84 $53.17 $52.71 $52.88 $44.33 160,233
2019-02-26 $53.30 $53.61 $52.89 $53.01 $44.43 257,007
2019-02-25 $54.05 $54.53 $53.39 $53.54 $44.88 192,178
2019-02-22 $53.31 $54.04 $53.11 $53.92 $45.20 250,939
2019-02-21 $54.20 $54.39 $52.87 $53.36 $44.73 359,460
2019-02-20 $53.88 $54.55 $53.67 $54.20 $45.43 294,568
2019-02-19 $53.19 $54.14 $53.01 $54.04 $45.30 302,880
2019-02-15 $52.87 $53.81 $52.69 $53.76 $45.06 358,886
2019-02-14 $54.24 $54.45 $52.45 $52.68 $44.16 592,526
2019-02-13 $50.88 $54.55 $50.70 $54.39 $45.59 1,155,359
2019-02-12 $49.59 $51.19 $49.51 $50.89 $42.66 864,641
2019-02-11 $52.62 $52.66 $48.89 $49.67 $41.63 1,894,299
2019-02-08 $53.20 $53.65 $52.95 $53.41 $44.77 450,790
2019-02-07 $53.00 $53.46 $52.87 $53.35 $44.72 362,068
2019-02-06 $52.57 $53.20 $52.37 $52.98 $44.41 451,837
2019-02-05 $52.61 $53.11 $52.27 $52.63 $44.12 523,124
2019-02-04 $52.46 $52.57 $51.97 $52.47 $43.98 249,050
2019-02-01 $51.81 $52.98 $51.33 $52.49 $44.00 321,191
2019-01-31 $50.33 $52.03 $50.10 $51.70 $43.34 5,125,775
2019-01-30 $51.30 $51.30 $49.83 $50.40 $42.25 553,108
2019-01-29 $51.81 $52.22 $50.76 $51.09 $42.83 540,230
2019-01-28 $51.35 $52.01 $50.98 $51.85 $43.46 649,805
2019-01-25 $53.09 $53.70 $50.78 $51.46 $43.14 987,178
2019-01-24 $53.58 $53.58 $52.74 $52.95 $44.38 244,792
2019-01-23 $53.93 $54.57 $53.14 $53.65 $44.97 355,832
2019-01-22 $54.01 $54.25 $53.55 $53.88 $45.16 275,549
2019-01-18 $53.68 $54.61 $53.17 $54.22 $45.45 303,655
2019-01-17 $52.91 $53.80 $52.74 $53.49 $44.84 306,675
2019-01-16 $52.34 $53.23 $51.92 $53.09 $44.50 246,792
2019-01-15 $51.99 $52.48 $51.65 $52.33 $43.86 267,192
2019-01-14 $51.30 $52.18 $51.22 $52.01 $43.60 521,640
2019-01-11 $51.65 $52.05 $51.43 $51.48 $43.15 211,160
2019-01-10 $51.14 $51.95 $50.92 $51.82 $43.44 314,522
2019-01-09 $51.18 $51.59 $50.93 $51.27 $42.98 260,582
2019-01-08 $51.11 $51.12 $50.32 $50.91 $42.67 302,726
2019-01-07 $50.51 $51.10 $49.91 $50.54 $42.36 266,297
2019-01-04 $50.41 $50.87 $50.23 $50.62 $42.43 178,955
2019-01-03 $50.43 $50.90 $49.73 $49.76 $41.71 221,341
2019-01-02 $50.96 $51.14 $50.28 $50.71 $42.51 285,051
2018-12-31 $51.09 $51.72 $50.50 $51.71 $43.34 184,408
2018-12-28 $50.74 $51.36 $50.39 $50.92 $42.68 202,420
2018-12-27 $50.02 $50.72 $49.06 $50.62 $42.43 281,952
2018-12-26 $48.76 $50.77 $48.23 $50.72 $42.51 212,779
2018-12-24 $50.58 $50.74 $48.78 $48.78 $40.89 211,482
2018-12-21 $51.65 $52.59 $50.88 $50.91 $42.67 972,612
2018-12-20 $52.46 $52.98 $51.28 $51.76 $43.39 176,904
2018-12-19 $51.78 $53.64 $51.78 $52.72 $44.19 359,221
2018-12-18 $53.47 $53.90 $51.51 $51.66 $43.30 383,542
2018-12-17 $54.12 $54.32 $53.07 $53.29 $44.67 230,486
2018-12-14 $54.27 $54.95 $53.83 $54.09 $45.34 358,477
2018-12-13 $54.95 $55.46 $54.21 $54.51 $45.69 317,276
2018-12-12 $55.98 $56.08 $54.74 $54.85 $45.98 252,317
2018-12-11 $57.21 $57.21 $55.97 $55.99 $46.40 394,724
2018-12-10 $58.42 $58.49 $56.66 $56.73 $47.01 431,222
2018-12-07 $57.57 $58.41 $56.93 $58.24 $48.27 534,170
2018-12-06 $57.34 $57.87 $56.09 $57.86 $47.95 400,531
2018-12-04 $57.85 $58.34 $57.42 $57.76 $47.87 333,245
2018-12-03 $57.11 $58.17 $57.10 $57.86 $47.95 324,844
2018-11-30 $55.80 $56.87 $55.50 $56.65 $46.95 209,518
2018-11-29 $55.09 $56.04 $55.04 $55.79 $46.24 188,858
2018-11-28 $54.43 $56.16 $54.43 $55.23 $45.77 380,260
2018-11-27 $56.74 $56.94 $54.11 $54.43 $45.11 348,302
2018-11-26 $56.78 $57.32 $56.46 $57.01 $47.25 179,088
2018-11-23 $56.13 $57.22 $55.91 $56.26 $46.63 73,580
2018-11-21 $57.26 $57.55 $56.04 $56.28 $46.64 402,580
2018-11-20 $57.26 $57.81 $56.71 $57.11 $47.33 346,285
2018-11-19 $58.93 $58.93 $57.41 $57.75 $47.86 214,410
2018-11-16 $58.54 $59.38 $58.49 $58.93 $48.84 145,360
2018-11-15 $58.48 $59.03 $58.09 $59.00 $48.90 237,438
2018-11-14 $59.57 $59.59 $58.47 $58.84 $48.76 301,352
2018-11-13 $60.06 $60.60 $59.27 $59.30 $49.14 285,456
2018-11-12 $60.69 $60.96 $59.87 $59.97 $49.70 178,606
2018-11-09 $61.18 $61.44 $60.46 $60.90 $50.47 156,373
2018-11-08 $60.93 $61.46 $60.76 $61.37 $50.86 149,128
2018-11-07 $61.33 $61.70 $60.13 $61.17 $50.69 201,813
2018-11-06 $60.39 $61.38 $60.26 $61.15 $50.68 259,332
2018-11-05 $60.28 $61.18 $60.19 $60.70 $50.30 181,055
2018-11-02 $60.15 $60.83 $59.96 $60.04 $49.76 289,515
2018-11-01 $59.57 $60.30 $58.44 $59.94 $49.68 311,724
2018-10-31 $61.50 $61.72 $58.92 $59.31 $49.15 1,648,632
2018-10-30 $58.95 $61.83 $58.67 $61.22 $50.74 679,433
2018-10-29 $52.00 $58.65 $52.00 $58.50 $48.48 1,013,098
2018-10-26 $49.46 $50.85 $49.25 $50.63 $41.96 408,021
2018-10-25 $49.46 $49.94 $49.15 $49.79 $41.26 391,119
2018-10-24 $49.71 $50.14 $49.03 $49.17 $40.75 370,195
2018-10-23 $49.67 $50.16 $49.55 $49.90 $41.35 349,321
2018-10-22 $50.53 $50.62 $50.10 $50.11 $41.53 361,306
2018-10-19 $50.29 $50.77 $50.28 $50.42 $41.79 179,380
2018-10-18 $50.65 $50.76 $50.30 $50.40 $41.77 322,604
2018-10-17 $50.01 $50.62 $49.47 $50.42 $41.79 244,787
2018-10-16 $49.52 $50.03 $48.80 $49.99 $41.43 173,001
2018-10-15 $49.25 $49.89 $49.12 $49.37 $40.92 260,553
2018-10-12 $49.59 $49.68 $47.96 $49.01 $40.62 462,158
2018-10-11 $49.87 $49.93 $48.67 $49.04 $40.64 481,954
2018-10-10 $50.14 $50.60 $49.55 $49.95 $41.40 383,228
2018-10-09 $49.78 $50.66 $49.59 $50.38 $41.75 216,598
2018-10-08 $49.73 $50.25 $49.34 $50.06 $41.49 146,273
2018-10-05 $49.89 $50.34 $49.62 $49.78 $41.25 281,573
2018-10-04 $50.14 $50.43 $49.62 $49.89 $41.35 204,838
2018-10-03 $49.43 $50.43 $49.25 $50.19 $41.59 302,773
2018-10-02 $49.27 $49.46 $48.90 $49.31 $40.87 224,255
2018-10-01 $50.41 $50.41 $49.29 $49.33 $40.88 305,235
2018-09-28 $49.52 $50.32 $49.36 $50.16 $41.57 221,135
2018-09-27 $50.20 $50.60 $49.72 $49.82 $41.29 173,747
2018-09-26 $50.52 $50.73 $49.84 $50.13 $41.55 272,835
2018-09-25 $50.63 $50.88 $50.36 $50.44 $41.80 201,195
2018-09-24 $50.52 $50.87 $50.19 $50.46 $41.82 200,035
2018-09-21 $50.24 $51.50 $50.24 $50.54 $41.88 2,195,099
2018-09-20 $50.56 $50.70 $49.38 $50.12 $41.54 347,978
2018-09-19 $50.01 $50.43 $49.23 $50.37 $41.74 467,753
2018-09-18 $50.48 $50.57 $49.60 $49.94 $41.39 341,019
2018-09-17 $51.58 $51.66 $49.76 $50.36 $41.74 473,415
2018-09-14 $52.92 $52.92 $50.73 $51.87 $42.99 448,204
2018-09-13 $52.82 $53.29 $52.78 $52.98 $43.91 134,872
2018-09-12 $52.59 $52.88 $52.27 $52.72 $43.69 219,461
2018-09-11 $52.76 $53.41 $52.24 $53.33 $43.68 249,191
2018-09-10 $53.76 $53.76 $52.94 $52.97 $43.38 149,920
2018-09-07 $53.48 $53.96 $53.17 $53.44 $43.77 170,399
2018-09-06 $53.82 $53.87 $53.45 $53.54 $43.85 157,105
2018-09-05 $54.25 $54.55 $53.63 $53.72 $44.00 202,741
2018-09-04 $54.04 $54.70 $53.67 $54.18 $44.38 167,486
2018-08-31 $53.95 $54.01 $53.49 $53.90 $44.15 195,430
2018-08-30 $54.25 $54.38 $53.44 $53.99 $44.22 159,650
2018-08-29 $53.94 $54.67 $52.92 $54.26 $44.44 331,981
2018-08-28 $52.49 $52.89 $52.24 $52.30 $42.84 116,632
2018-08-27 $52.72 $53.15 $52.38 $52.47 $42.97 142,300
2018-08-24 $52.51 $52.74 $52.00 $52.68 $43.15 99,266
2018-08-23 $52.73 $52.73 $52.06 $52.36 $42.88 124,579
2018-08-22 $53.48 $53.67 $52.65 $52.77 $43.22 103,631
2018-08-21 $53.25 $53.68 $53.16 $53.46 $43.79 108,168
2018-08-20 $52.84 $53.17 $52.57 $53.05 $43.45 145,127
2018-08-17 $52.71 $53.08 $52.70 $52.81 $43.25 97,479
2018-08-16 $52.63 $53.16 $52.60 $52.90 $43.33 156,279
2018-08-15 $52.49 $52.73 $52.20 $52.54 $43.03 124,450
2018-08-14 $52.31 $52.69 $51.76 $52.48 $42.98 121,573
2018-08-13 $52.36 $52.51 $51.78 $52.06 $42.64 118,949
2018-08-10 $52.34 $52.69 $52.14 $52.36 $42.88 120,120
2018-08-09 $52.25 $52.92 $52.12 $52.73 $43.19 204,214
2018-08-08 $52.26 $52.57 $51.86 $52.25 $42.79 129,003
2018-08-07 $52.59 $52.94 $52.15 $52.31 $42.84 195,490
2018-08-06 $52.25 $52.85 $52.02 $52.46 $42.97 150,850
2018-08-03 $52.03 $52.32 $51.30 $52.26 $42.80 229,929
2018-08-02 $51.83 $52.56 $51.21 $51.93 $42.53 331,544
2018-08-01 $51.44 $52.96 $51.44 $52.14 $42.70 497,725
2018-07-31 $49.54 $51.85 $49.42 $51.43 $42.12 1,588,936
2018-07-30 $47.85 $49.84 $47.26 $49.10 $40.21 851,378
2018-07-27 $45.33 $45.86 $45.22 $45.27 $37.08 212,043
2018-07-26 $44.17 $45.31 $44.17 $45.23 $37.04 175,386
2018-07-25 $44.90 $44.96 $43.63 $44.02 $36.05 292,320
2018-07-24 $45.49 $45.49 $44.63 $44.81 $36.70 102,629
2018-07-23 $45.55 $45.57 $44.90 $45.27 $37.08 150,222
2018-07-20 $44.98 $45.39 $44.75 $45.17 $37.00 133,074
2018-07-19 $44.13 $45.11 $44.13 $45.00 $36.86 164,795
2018-07-18 $44.21 $44.66 $43.98 $44.40 $36.37 209,405
2018-07-17 $44.23 $44.57 $44.13 $44.24 $36.23 160,373
2018-07-16 $43.93 $44.20 $43.79 $44.15 $36.16 162,164
2018-07-13 $43.62 $44.08 $43.46 $43.87 $35.93 165,043
2018-07-12 $44.82 $44.82 $43.74 $43.83 $35.90 151,697
2018-07-11 $44.51 $44.87 $44.47 $44.58 $36.51 191,795
2018-07-10 $44.82 $45.08 $44.50 $44.67 $36.59 218,029
2018-07-09 $43.99 $44.91 $43.66 $44.76 $36.66 261,371
2018-07-06 $43.87 $44.17 $43.65 $43.74 $35.82 191,177
2018-07-05 $44.27 $44.34 $43.77 $43.95 $36.00 444,762
2018-07-03 $44.56 $44.90 $44.15 $44.34 $36.32 143,058
2018-07-02 $45.30 $45.45 $44.43 $44.46 $36.41 205,430
2018-06-29 $45.39 $46.01 $45.16 $45.56 $37.32 222,127
2018-06-28 $44.50 $45.52 $44.50 $45.26 $37.07 131,495
2018-06-27 $45.89 $45.93 $44.52 $44.56 $36.50 283,925
2018-06-26 $46.80 $46.80 $45.90 $45.94 $37.63 282,475
2018-06-25 $47.21 $47.42 $46.52 $46.72 $38.27 149,664
2018-06-22 $47.09 $47.34 $46.83 $47.19 $38.65 201,127
2018-06-21 $47.17 $47.17 $46.60 $46.76 $38.30 105,475
2018-06-20 $48.04 $48.17 $47.21 $47.26 $38.71 236,236
2018-06-19 $46.73 $47.92 $46.73 $47.86 $39.20 156,675
2018-06-18 $47.22 $47.57 $46.90 $47.16 $38.63 134,022
2018-06-15 $47.23 $47.67 $47.00 $47.41 $38.83 414,756
2018-06-14 $47.42 $47.46 $47.04 $47.36 $38.79 142,577
2018-06-13 $47.69 $48.01 $47.20 $47.38 $38.81 144,849
2018-06-12 $48.23 $48.36 $47.91 $48.25 $39.00 164,492
2018-06-11 $48.75 $48.80 $48.05 $48.17 $38.94 121,765
2018-06-08 $48.29 $48.71 $47.37 $48.66 $39.34 198,769
2018-06-07 $47.94 $48.41 $47.64 $48.28 $39.03 113,418
2018-06-06 $47.81 $47.98 $47.54 $47.90 $38.72 146,144
2018-06-05 $47.34 $47.73 $47.10 $47.70 $38.56 106,357
2018-06-04 $47.40 $47.58 $46.99 $47.53 $38.42 161,035
2018-06-01 $47.49 $47.49 $46.89 $47.18 $38.14 179,276
2018-05-31 $47.99 $48.00 $47.09 $47.11 $38.08 276,634
2018-05-30 $47.67 $48.48 $47.54 $48.02 $38.82 256,397
2018-05-29 $47.80 $48.10 $47.21 $47.41 $38.32 264,656
2018-05-25 $48.06 $48.41 $47.99 $48.14 $38.92 141,460
2018-05-24 $48.26 $48.28 $47.88 $48.17 $38.94 142,629
2018-05-23 $48.19 $48.56 $48.02 $48.30 $39.04 130,215
2018-05-22 $48.13 $48.75 $48.03 $48.37 $39.10 182,014
2018-05-21 $47.63 $48.21 $47.48 $48.11 $38.89 186,187
2018-05-18 $47.50 $47.70 $47.20 $47.40 $38.32 293,480
2018-05-17 $47.11 $47.63 $46.74 $47.48 $38.38 251,713
2018-05-16 $46.77 $47.31 $46.65 $47.20 $38.16 310,731
2018-05-15 $46.16 $46.84 $46.16 $46.77 $37.81 365,834
2018-05-14 $46.01 $46.36 $45.62 $46.25 $37.39 456,188
2018-05-11 $45.63 $46.17 $45.63 $45.96 $37.15 146,592
2018-05-10 $45.58 $45.86 $45.26 $45.63 $36.89 133,507
2018-05-09 $45.31 $45.63 $45.12 $45.50 $36.78 162,796
2018-05-08 $45.57 $45.82 $44.91 $45.14 $36.49 387,119
2018-05-07 $45.15 $45.87 $44.95 $45.75 $36.98 299,222
2018-05-04 $44.10 $45.31 $43.86 $45.12 $36.47 299,545
2018-05-03 $44.55 $44.80 $43.62 $44.25 $35.77 382,809
2018-05-02 $44.92 $45.31 $44.20 $44.86 $36.26 446,339
2018-05-01 $45.57 $45.57 $44.41 $45.12 $36.47 897,207
2018-04-30 $47.41 $48.03 $44.24 $45.73 $36.97 3,303,776
2018-04-27 $49.35 $49.53 $49.00 $49.18 $39.76 495,636
2018-04-26 $49.35 $49.53 $49.19 $49.39 $39.93 277,340
2018-04-25 $49.22 $49.68 $49.22 $49.42 $39.95 287,903
2018-04-24 $49.38 $49.68 $48.88 $49.22 $39.79 451,420
2018-04-23 $48.83 $49.44 $48.80 $49.38 $39.92 359,035
2018-04-20 $48.67 $48.90 $48.43 $48.77 $39.42 352,555
2018-04-19 $48.35 $48.75 $48.19 $48.70 $39.37 306,977
2018-04-18 $48.59 $48.87 $48.27 $48.34 $39.08 256,115
2018-04-17 $48.73 $48.74 $48.25 $48.50 $39.21 316,529
2018-04-16 $48.39 $48.72 $48.05 $48.47 $39.18 330,380
2018-04-13 $48.35 $48.44 $48.03 $48.06 $38.85 494,319
2018-04-12 $47.42 $48.12 $47.24 $48.05 $38.84 265,229
2018-04-11 $46.57 $47.32 $46.57 $47.26 $38.20 373,891
2018-04-10 $46.78 $47.05 $46.43 $46.81 $37.84 381,376
2018-04-09 $46.24 $46.68 $45.75 $46.25 $37.39 378,892
2018-04-06 $45.85 $46.51 $45.73 $45.97 $37.16 410,310
2018-04-05 $45.91 $46.42 $45.32 $46.35 $37.47 325,635
2018-04-04 $44.36 $45.74 $44.36 $45.65 $36.90 470,356
2018-04-03 $44.74 $45.48 $44.43 $44.98 $36.36 521,225
2018-04-02 $45.67 $46.02 $44.17 $44.48 $35.96 431,055
2018-03-29 $45.53 $46.43 $45.36 $45.87 $37.08 362,027
2018-03-28 $44.27 $45.67 $44.27 $45.25 $36.58 587,337
2018-03-27 $45.17 $45.17 $44.13 $44.27 $35.79 544,493
2018-03-26 $45.33 $45.35 $44.64 $44.99 $36.37 631,757
2018-03-23 $45.63 $46.01 $44.74 $44.76 $36.18 391,311
2018-03-22 $47.49 $47.95 $45.53 $45.57 $36.84 595,236
2018-03-21 $47.68 $48.20 $47.41 $47.93 $38.75 223,618
2018-03-20 $47.44 $47.87 $47.20 $47.60 $38.48 365,278
2018-03-19 $47.94 $47.94 $47.03 $47.23 $38.18 522,119
2018-03-16 $47.49 $48.75 $47.40 $48.08 $38.87 5,853,504
2018-03-15 $46.81 $47.76 $46.11 $47.49 $38.39 587,112
2018-03-14 $46.30 $46.77 $45.52 $46.67 $37.73 585,032
2018-03-13 $47.03 $47.03 $46.10 $46.85 $37.37 544,560
2018-03-12 $46.48 $46.93 $45.60 $46.91 $37.42 660,945
2018-03-09 $46.81 $47.35 $46.42 $46.83 $37.36 309,026
2018-03-08 $46.49 $46.50 $45.89 $46.50 $37.09 313,555
2018-03-07 $45.81 $46.57 $45.81 $46.40 $37.01 327,376
2018-03-06 $46.08 $46.25 $45.30 $46.21 $36.86 247,596
2018-03-05 $45.38 $46.04 $45.03 $45.92 $36.63 333,493
2018-03-02 $44.86 $45.58 $44.75 $45.46 $36.26 233,004
2018-03-01 $45.80 $46.11 $44.72 $45.08 $35.96 296,739
2018-02-28 $46.18 $46.54 $45.63 $45.64 $36.41 411,117
2018-02-27 $45.60 $46.32 $45.56 $46.02 $36.71 329,731
2018-02-26 $45.13 $45.70 $44.78 $45.60 $36.37 170,869
2018-02-23 $44.60 $45.05 $44.39 $45.02 $35.91 179,387
2018-02-22 $45.09 $45.20 $44.20 $44.37 $35.39 288,275
2018-02-21 $45.23 $45.93 $44.87 $44.89 $35.81 194,124
2018-02-20 $45.55 $45.78 $45.04 $45.34 $36.17 378,955
2018-02-16 $45.17 $45.93 $45.06 $45.70 $36.45 285,102
2018-02-15 $44.88 $45.59 $44.63 $45.29 $36.13 293,000
2018-02-14 $42.75 $44.52 $42.75 $44.48 $35.48 328,604
2018-02-13 $43.09 $43.41 $42.44 $42.95 $34.26 240,323
2018-02-12 $43.47 $43.90 $42.34 $43.37 $34.60 320,861
2018-02-09 $42.78 $43.50 $42.30 $43.12 $34.40 495,728
2018-02-08 $43.08 $43.32 $42.31 $42.31 $33.75 701,867
2018-02-07 $42.28 $43.40 $42.28 $43.00 $34.30 524,488
2018-02-06 $42.29 $42.97 $41.40 $42.60 $33.98 872,805
2018-02-05 $47.12 $47.87 $41.85 $42.91 $34.23 998,964
2018-02-02 $49.64 $49.74 $48.31 $48.98 $39.07 383,202
2018-02-01 $48.84 $49.75 $48.84 $49.64 $39.60 311,210
2018-01-31 $49.53 $49.66 $48.68 $48.95 $39.05 1,265,429
2018-01-30 $50.00 $50.48 $49.48 $49.49 $39.48 230,516
2018-01-29 $50.97 $51.15 $50.06 $50.23 $40.07 192,244
2018-01-26 $51.16 $51.19 $50.65 $50.97 $40.66 134,104
2018-01-25 $50.83 $51.07 $50.45 $51.06 $40.73 215,198
2018-01-24 $51.30 $51.38 $50.56 $50.62 $40.38 271,693
2018-01-23 $52.35 $52.37 $51.06 $51.15 $40.80 286,502
2018-01-22 $51.80 $52.56 $51.80 $52.34 $41.75 134,984
2018-01-19 $51.66 $52.09 $51.60 $51.97 $41.46 115,353
2018-01-18 $52.26 $52.26 $51.49 $51.54 $41.11 161,114
2018-01-17 $51.53 $52.55 $51.45 $52.42 $41.81 175,076
2018-01-16 $53.79 $53.80 $51.01 $51.31 $40.93 319,208
2018-01-12 $52.81 $53.80 $52.60 $53.69 $42.83 223,431
2018-01-11 $52.93 $53.32 $52.59 $52.95 $42.24 133,601
2018-01-10 $51.96 $53.04 $51.87 $52.81 $42.13 226,930
2018-01-09 $52.16 $52.77 $51.81 $51.83 $41.34 188,491
2018-01-08 $51.96 $52.28 $51.58 $51.95 $41.44 148,465
2018-01-05 $52.40 $52.61 $51.92 $52.13 $41.58 126,704
2018-01-04 $51.99 $52.48 $51.92 $52.17 $41.62 247,691
2018-01-03 $52.28 $52.73 $51.68 $51.83 $41.34 168,237
2018-01-02 $53.45 $53.45 $52.00 $52.08 $41.54 208,419
2017-12-29 $53.45 $53.98 $53.40 $53.44 $42.63 111,523
2017-12-28 $53.33 $53.90 $53.14 $53.39 $42.59 185,031
2017-12-27 $53.04 $53.38 $52.96 $53.12 $42.37 83,789
2017-12-26 $52.89 $53.34 $52.89 $53.05 $42.32 116,714
2017-12-22 $52.91 $53.08 $52.60 $52.80 $42.12 111,324
2017-12-21 $52.35 $52.92 $52.35 $52.68 $42.02 136,018
2017-12-20 $52.84 $52.89 $52.30 $52.30 $41.72 170,325
2017-12-19 $53.07 $53.16 $52.48 $52.54 $41.91 273,555
2017-12-18 $52.59 $53.37 $52.58 $52.77 $42.09 183,923
2017-12-15 $52.12 $52.93 $52.03 $52.48 $41.86 709,077
2017-12-14 $52.53 $53.07 $51.87 $51.87 $41.38 293,779
2017-12-13 $52.74 $53.30 $52.60 $52.62 $41.97 215,599
2017-12-12 $53.33 $53.86 $53.03 $53.62 $42.27 227,469
2017-12-11 $53.53 $53.68 $52.91 $53.33 $42.04 240,907
2017-12-08 $54.30 $54.52 $53.37 $53.58 $42.24 167,129
2017-12-07 $54.31 $54.59 $54.11 $54.21 $42.74 108,211
2017-12-06 $54.57 $54.77 $54.20 $54.35 $42.85 101,765
2017-12-05 $54.63 $54.79 $54.35 $54.53 $42.99 186,797
2017-12-04 $54.84 $54.93 $54.30 $54.67 $43.10 105,055
2017-12-01 $54.97 $55.03 $53.59 $54.52 $42.98 89,361
2017-11-30 $54.75 $55.47 $54.64 $54.88 $43.26 127,936
2017-11-29 $55.02 $55.20 $54.38 $54.71 $43.13 281,865
2017-11-28 $54.88 $55.24 $54.50 $55.00 $43.36 103,938
2017-11-27 $54.76 $55.10 $54.55 $54.88 $43.26 66,067
2017-11-24 $54.92 $54.97 $54.70 $54.83 $43.22 35,754
2017-11-22 $55.06 $55.17 $54.80 $54.84 $43.23 124,826
2017-11-21 $55.29 $55.29 $54.93 $55.03 $43.38 128,788
2017-11-20 $54.78 $55.05 $54.70 $55.04 $43.39 123,861
2017-11-17 $54.74 $55.18 $54.74 $54.78 $43.18 204,610
2017-11-16 $55.14 $55.14 $54.85 $54.96 $43.33 217,756
2017-11-15 $55.00 $55.48 $54.84 $55.00 $43.36 214,402
2017-11-14 $55.14 $55.39 $55.06 $55.23 $43.54 213,698
2017-11-13 $55.48 $55.97 $55.37 $55.39 $43.67 150,096
2017-11-10 $55.67 $55.81 $55.10 $55.62 $43.85 306,798
2017-11-09 $55.25 $55.78 $55.12 $55.62 $43.85 211,011
2017-11-08 $55.76 $56.04 $55.19 $55.47 $43.73 203,607
2017-11-07 $55.74 $56.03 $55.39 $55.61 $43.84 169,094
2017-11-06 $55.45 $55.76 $55.39 $55.65 $43.87 152,449
2017-11-03 $56.08 $56.33 $55.43 $55.46 $43.72 177,217
2017-11-02 $56.08 $56.61 $55.64 $56.06 $44.19 155,774
2017-11-01 $56.20 $56.77 $55.64 $56.04 $44.18 113,544
2017-10-31 $58.69 $58.84 $55.82 $55.97 $44.12 383,944
2017-10-30 $60.00 $60.19 $57.91 $58.77 $46.33 634,877
2017-10-27 $56.29 $56.29 $55.51 $56.04 $44.18 189,783
2017-10-26 $56.21 $56.26 $55.78 $56.18 $44.29 119,638
2017-10-25 $55.92 $56.05 $55.55 $55.92 $44.08 79,560
2017-10-24 $55.93 $56.18 $55.64 $55.84 $44.02 91,269
2017-10-23 $56.25 $56.31 $55.63 $55.78 $43.97 81,655
2017-10-20 $56.82 $56.90 $56.28 $56.36 $44.43 114,442
2017-10-19 $56.06 $56.61 $56.06 $56.49 $44.53 279,059
2017-10-18 $56.30 $56.63 $55.96 $56.44 $44.49 95,104
2017-10-17 $56.48 $56.64 $55.91 $56.00 $44.15 106,375
2017-10-16 $55.68 $56.53 $55.68 $56.35 $44.42 101,520
2017-10-13 $55.89 $56.17 $55.60 $55.74 $43.94 311,608
2017-10-12 $56.09 $56.29 $55.71 $55.84 $44.02 149,023
2017-10-11 $55.85 $56.46 $55.84 $56.08 $44.21 87,065
2017-10-10 $56.27 $56.52 $56.00 $56.17 $44.28 164,088
2017-10-09 $56.57 $56.83 $56.00 $56.18 $44.29 141,191
2017-10-06 $56.44 $56.99 $56.19 $56.32 $44.40 154,907
2017-10-05 $56.65 $57.00 $56.43 $56.51 $44.55 70,123
2017-10-04 $57.25 $57.25 $56.39 $56.65 $44.66 102,596
2017-10-03 $57.12 $57.22 $56.35 $56.96 $44.90 212,615
2017-10-02 $56.63 $57.34 $56.35 $57.09 $45.01 321,088
2017-09-29 $56.65 $57.19 $56.42 $56.69 $44.69 187,564
2017-09-28 $56.87 $56.98 $56.41 $56.76 $44.75 196,517
2017-09-27 $57.34 $57.69 $56.69 $56.87 $44.83 242,945
2017-09-26 $56.99 $57.59 $56.40 $56.92 $44.87 154,229
2017-09-25 $56.57 $57.24 $56.46 $56.80 $44.78 143,751
2017-09-22 $56.27 $56.91 $56.17 $56.73 $44.72 253,153
2017-09-21 $56.84 $57.46 $56.07 $56.31 $44.39 172,406
2017-09-20 $56.70 $57.36 $56.67 $56.86 $44.82 221,574
2017-09-19 $56.54 $57.06 $56.48 $56.72 $44.71 214,361
2017-09-18 $56.85 $57.11 $56.55 $56.63 $44.64 106,000
2017-09-15 $56.94 $57.32 $56.69 $56.74 $44.73 306,942
2017-09-14 $56.91 $57.14 $56.55 $57.03 $44.96 131,974
2017-09-13 $57.65 $57.65 $56.87 $57.00 $44.93 139,787
2017-09-12 $58.05 $58.43 $57.50 $58.36 $45.51 144,749
2017-09-11 $58.03 $58.79 $57.61 $57.96 $45.20 117,285
2017-09-08 $54.66 $57.52 $54.62 $57.11 $44.53 159,357
2017-09-07 $56.63 $57.01 $54.55 $54.75 $42.69 140,716
2017-09-06 $55.83 $56.91 $55.44 $56.55 $44.10 119,410
2017-09-05 $57.05 $57.05 $55.55 $55.74 $43.47 128,311
2017-09-01 $57.59 $58.03 $57.14 $57.33 $44.71 109,162
2017-08-31 $57.27 $58.01 $56.67 $57.47 $44.82 148,954
2017-08-30 $57.39 $57.52 $56.95 $57.02 $44.46 63,432
2017-08-29 $56.74 $57.50 $56.54 $57.45 $44.80 88,934
2017-08-28 $58.11 $58.37 $56.95 $57.16 $44.57 87,789
2017-08-25 $57.75 $58.39 $57.63 $58.24 $45.42 53,911
2017-08-24 $58.25 $58.44 $57.51 $57.52 $44.85 52,711
2017-08-23 $57.92 $58.56 $57.85 $57.97 $45.21 96,477
2017-08-22 $58.12 $58.30 $57.75 $58.13 $45.33 76,086
2017-08-21 $57.96 $58.24 $57.23 $57.90 $45.15 70,620
2017-08-18 $58.21 $58.67 $57.84 $58.00 $45.23 690,138
2017-08-17 $58.75 $59.04 $58.12 $58.20 $45.38 128,776
2017-08-16 $58.76 $59.22 $58.60 $58.79 $45.85 100,095
2017-08-15 $59.12 $59.15 $58.54 $58.80 $45.85 95,385
2017-08-14 $58.47 $59.25 $58.04 $59.00 $46.01 115,954
2017-08-11 $58.01 $58.87 $57.07 $58.10 $45.31 175,297
2017-08-10 $58.50 $59.00 $58.13 $58.26 $45.43 109,774
2017-08-09 $58.45 $58.94 $58.24 $58.77 $45.83 145,739
2017-08-08 $59.17 $59.66 $58.57 $58.69 $45.77 120,750
2017-08-07 $59.47 $60.19 $59.13 $59.40 $46.32 123,114
2017-08-04 $58.86 $59.63 $58.79 $59.42 $46.34 127,311
2017-08-03 $59.00 $59.10 $57.71 $58.87 $45.91 149,295
2017-08-02 $59.04 $60.40 $58.92 $59.34 $46.27 187,611
2017-08-01 $60.40 $61.51 $58.85 $59.23 $46.19 290,149
2017-07-31 $58.75 $60.26 $57.61 $59.89 $46.70 781,397
2017-07-28 $55.42 $56.23 $55.12 $56.01 $43.68 146,689
2017-07-27 $54.95 $55.84 $54.44 $55.36 $43.17 215,838
2017-07-26 $56.31 $56.67 $54.81 $54.86 $42.78 271,819
2017-07-25 $54.95 $56.47 $54.90 $56.35 $43.94 294,802
2017-07-24 $53.66 $54.99 $53.66 $54.80 $42.73 120,665
2017-07-21 $53.31 $53.92 $53.19 $53.87 $42.01 96,283
2017-07-20 $54.06 $54.59 $53.29 $53.50 $41.72 141,519
2017-07-19 $53.69 $54.08 $53.40 $53.96 $42.08 103,149
2017-07-18 $53.23 $53.67 $52.93 $53.50 $41.72 149,531
2017-07-17 $52.95 $53.83 $52.69 $53.44 $41.67 109,538
2017-07-14 $53.07 $53.54 $53.07 $53.18 $41.47 92,031
2017-07-13 $53.39 $53.61 $52.52 $53.26 $41.53 147,218
2017-07-12 $53.82 $53.92 $53.27 $53.40 $41.64 160,249
2017-07-11 $53.39 $53.67 $53.10 $53.50 $41.72 90,825
2017-07-10 $54.06 $54.31 $53.48 $53.63 $41.82 127,224
2017-07-07 $53.91 $54.32 $53.43 $54.30 $42.34 81,541
2017-07-06 $54.63 $54.67 $53.45 $53.59 $41.79 117,141
2017-07-05 $54.95 $55.30 $54.03 $54.49 $42.49 98,348
2017-07-03 $54.11 $55.18 $54.11 $54.78 $42.72 106,269
2017-06-30 $55.01 $55.01 $53.95 $54.00 $42.11 132,491
2017-06-29 $55.34 $55.55 $54.45 $54.75 $42.69 112,239
2017-06-28 $54.49 $55.08 $54.06 $54.75 $42.69 108,097
2017-06-27 $54.74 $54.74 $53.99 $54.10 $42.19 143,610
2017-06-26 $54.56 $55.08 $54.11 $54.84 $42.76 105,352
2017-06-23 $54.96 $55.10 $54.48 $54.70 $42.66 173,849
2017-06-22 $54.66 $54.94 $54.44 $54.67 $42.63 80,506
2017-06-21 $55.54 $55.54 $54.52 $54.59 $42.57 78,832
2017-06-20 $55.49 $55.67 $55.17 $55.35 $43.16 78,483
2017-06-19 $56.34 $56.34 $55.66 $55.78 $43.50 66,415
2017-06-16 $56.14 $56.33 $55.66 $56.31 $43.91 264,259
2017-06-15 $55.05 $56.08 $54.90 $56.01 $43.68 88,915
2017-06-14 $55.28 $55.62 $54.90 $55.57 $43.33 114,660
2017-06-13 $55.35 $55.51 $54.93 $55.40 $43.20 105,933
2017-06-12 $55.79 $56.18 $55.37 $55.97 $43.16 166,618
2017-06-09 $55.34 $56.16 $55.15 $55.78 $43.01 136,015
2017-06-08 $54.55 $55.24 $54.47 $54.98 $42.40 176,880
2017-06-07 $53.54 $55.11 $53.42 $54.75 $42.22 137,364
2017-06-06 $56.31 $56.55 $53.23 $53.66 $41.38 534,322
2017-06-05 $56.57 $57.03 $56.35 $56.37 $43.47 75,791
2017-06-02 $56.74 $57.18 $56.37 $56.82 $43.82 107,447
2017-06-01 $56.27 $56.75 $55.66 $56.71 $43.73 124,797
2017-05-31 $55.49 $56.10 $55.30 $56.00 $43.18 115,134
2017-05-30 $55.57 $55.63 $55.12 $55.27 $42.62 74,710
2017-05-26 $55.58 $55.99 $55.48 $55.66 $42.92 74,433
2017-05-25 $55.51 $55.88 $55.35 $55.84 $43.06 78,539
2017-05-24 $55.77 $55.88 $55.13 $55.35 $42.68 133,413
2017-05-23 $55.11 $55.84 $54.68 $55.77 $43.01 121,445
2017-05-22 $54.85 $55.04 $54.63 $54.84 $42.29 98,754
2017-05-19 $55.00 $55.68 $54.53 $54.85 $42.30 396,799
2017-05-18 $54.70 $55.64 $54.61 $54.98 $42.40 161,633
2017-05-17 $53.91 $55.10 $53.91 $54.80 $42.26 142,755
2017-05-16 $54.60 $54.79 $54.28 $54.39 $41.94 116,856
2017-05-15 $54.21 $54.82 $54.21 $54.67 $42.16 158,814
2017-05-12 $53.94 $54.62 $53.94 $54.32 $41.89 147,672
2017-05-11 $54.63 $54.63 $53.84 $54.34 $41.90 116,264
2017-05-10 $54.56 $54.99 $54.26 $54.63 $42.13 119,582
2017-05-09 $54.74 $55.00 $54.20 $54.54 $42.06 214,138
2017-05-08 $56.17 $56.64 $54.16 $54.61 $42.11 459,020
2017-05-05 $57.00 $57.04 $56.47 $56.62 $43.66 166,794
2017-05-04 $56.76 $56.76 $55.98 $56.66 $43.69 163,280
2017-05-03 $57.24 $57.32 $56.29 $56.31 $43.42 155,963
2017-05-02 $58.15 $58.69 $57.06 $57.17 $44.09 262,950
2017-05-01 $59.10 $59.62 $57.91 $58.52 $45.13 316,766
2017-04-28 $62.78 $62.87 $61.45 $61.49 $47.42 712,614
2017-04-27 $62.61 $63.23 $62.38 $62.86 $48.47 144,185
2017-04-26 $61.44 $62.72 $61.26 $62.23 $47.99 156,320
2017-04-25 $60.62 $61.47 $60.57 $61.30 $47.27 126,862
2017-04-24 $60.79 $61.00 $60.21 $60.44 $46.61 167,848
2017-04-21 $59.74 $60.12 $59.56 $59.94 $46.22 108,851
2017-04-20 $59.95 $60.03 $59.21 $59.73 $46.06 119,280
2017-04-19 $59.72 $60.02 $59.62 $59.82 $46.13 107,938
2017-04-18 $59.16 $59.71 $59.02 $59.56 $45.93 136,084
2017-04-17 $58.76 $59.54 $58.53 $59.52 $45.90 96,577
2017-04-13 $59.17 $59.17 $58.59 $58.67 $45.24 79,240
2017-04-12 $59.43 $59.85 $58.95 $59.23 $45.67 104,608
2017-04-11 $58.81 $59.27 $58.42 $59.25 $45.69 118,714
2017-04-10 $58.26 $58.92 $58.22 $58.77 $45.32 89,535
2017-04-07 $58.31 $58.45 $58.11 $58.23 $44.90 103,413
2017-04-06 $58.40 $58.87 $58.11 $58.57 $45.17 92,043
2017-04-05 $59.95 $60.00 $58.32 $58.38 $45.02 150,900
2017-04-04 $59.48 $59.85 $59.20 $59.48 $45.87 224,705
2017-04-03 $60.97 $61.17 $58.85 $59.34 $45.76 192,948
2017-03-31 $60.77 $61.57 $60.50 $60.99 $47.03 157,488
2017-03-30 $60.29 $60.98 $60.29 $60.82 $46.90 148,851
2017-03-29 $60.08 $60.24 $59.69 $60.14 $46.38 223,589
2017-03-28 $59.35 $60.13 $58.84 $59.95 $46.23 130,534
2017-03-27 $57.95 $59.49 $57.95 $59.39 $45.80 110,127
2017-03-24 $59.01 $59.46 $58.33 $58.62 $45.20 126,683
2017-03-23 $58.83 $59.55 $58.83 $58.97 $45.47 71,919
2017-03-22 $58.95 $58.95 $58.48 $58.81 $45.35 84,475
2017-03-21 $60.04 $60.34 $58.96 $59.10 $45.57 112,838
2017-03-20 $59.34 $59.72 $59.06 $59.65 $46.00 128,117
2017-03-17 $59.66 $59.99 $59.29 $59.63 $45.98 696,508
2017-03-16 $60.29 $60.38 $59.56 $59.75 $46.08 89,916
2017-03-15 $59.42 $61.49 $59.24 $60.06 $46.31 207,177
2017-03-14 $58.41 $59.34 $58.41 $59.21 $45.66 121,619
2017-03-13 $58.76 $59.38 $58.76 $59.32 $45.27 193,007
2017-03-10 $59.25 $59.27 $58.49 $59.04 $45.05 124,534
2017-03-09 $58.46 $59.66 $58.46 $58.92 $44.96 173,629
2017-03-08 $58.88 $59.28 $58.33 $58.39 $44.56 135,519
2017-03-07 $59.00 $59.57 $58.67 $58.91 $44.96 119,534
2017-03-06 $59.49 $59.55 $58.88 $59.22 $45.19 118,184
2017-03-03 $59.79 $59.79 $59.31 $59.43 $45.35 123,578
2017-03-02 $59.94 $59.97 $59.36 $59.61 $45.49 103,512
2017-03-01 $59.22 $59.99 $58.76 $59.92 $45.73 176,043
2017-02-28 $58.51 $58.66 $58.04 $58.63 $44.74 245,371
2017-02-27 $58.39 $58.49 $57.90 $58.48 $44.63 161,801
2017-02-24 $58.48 $58.99 $58.20 $58.48 $44.63 98,539
2017-02-23 $58.60 $58.95 $58.29 $58.76 $44.84 263,641
2017-02-22 $58.05 $59.18 $57.76 $58.75 $44.83 237,184
2017-02-21 $58.28 $58.28 $57.76 $58.02 $44.28 142,969
2017-02-17 $58.48 $58.48 $57.80 $58.22 $44.43 139,245
2017-02-16 $57.64 $58.44 $57.64 $58.37 $44.54 129,548
2017-02-15 $57.08 $57.89 $56.78 $57.89 $44.18 177,546
2017-02-14 $56.92 $57.15 $56.56 $57.14 $43.60 151,098
2017-02-13 $56.57 $57.13 $56.48 $57.09 $43.57 214,531
2017-02-10 $56.93 $57.13 $56.45 $56.61 $43.20 211,538
2017-02-09 $56.77 $57.32 $56.77 $57.14 $43.60 228,300
2017-02-08 $58.46 $58.54 $56.58 $56.65 $43.23 257,476
2017-02-07 $60.85 $60.85 $58.38 $58.45 $44.60 392,247
2017-02-06 $61.90 $62.30 $60.81 $60.89 $46.47 348,178
2017-02-03 $64.28 $64.52 $62.33 $62.41 $47.63 373,147
2017-02-02 $63.88 $64.21 $63.53 $64.15 $48.95 666,524
2017-02-01 $63.67 $63.79 $63.22 $63.55 $48.50 490,625
2017-01-31 $62.96 $63.59 $62.90 $63.25 $48.27 647,883
2017-01-30 $62.94 $63.17 $62.83 $62.86 $47.97 394,088
2017-01-27 $63.07 $63.40 $62.59 $63.35 $48.34 342,837
2017-01-26 $62.87 $63.08 $62.66 $62.90 $48.00 200,052
2017-01-25 $62.00 $62.95 $61.77 $62.89 $47.99 255,756
2017-01-24 $61.00 $61.71 $60.62 $61.63 $47.03 173,350
2017-01-23 $60.61 $60.75 $60.18 $60.68 $46.31 182,540
2017-01-20 $60.11 $60.76 $60.06 $60.72 $46.34 203,407
2017-01-19 $59.66 $59.96 $59.36 $59.85 $45.67 179,102
2017-01-18 $59.19 $59.58 $58.87 $59.55 $45.44 188,245
2017-01-17 $59.94 $59.94 $58.78 $58.94 $44.98 124,839
2017-01-13 $60.15 $60.58 $59.70 $59.83 $45.66 107,775
2017-01-12 $60.35 $60.35 $59.17 $59.68 $45.54 133,226
2017-01-11 $59.82 $60.54 $59.24 $60.43 $46.12 102,159
2017-01-10 $59.17 $59.80 $58.74 $59.77 $45.61 121,860
2017-01-09 $59.65 $59.65 $58.84 $58.86 $44.92 92,988
2017-01-06 $60.41 $60.41 $59.74 $59.85 $45.67 97,128
2017-01-05 $60.55 $60.57 $59.88 $60.20 $45.94 133,017
2017-01-04 $59.66 $60.73 $59.66 $60.49 $46.16 159,485
2017-01-03 $59.90 $60.14 $59.20 $59.48 $45.39 107,960
2016-12-30 $60.31 $60.56 $59.86 $60.21 $45.95 105,519
2016-12-29 $60.16 $60.64 $60.11 $60.32 $46.03 121,025
2016-12-28 $60.37 $60.52 $59.69 $59.79 $45.63 65,936
2016-12-27 $60.32 $60.59 $59.86 $60.35 $46.05 105,418
2016-12-23 $60.38 $60.40 $59.94 $60.19 $45.93 70,070
2016-12-22 $60.14 $60.27 $59.19 $60.27 $45.99 102,945
2016-12-21 $60.13 $60.24 $59.84 $59.96 $45.76 97,888
2016-12-20 $59.88 $60.20 $59.67 $60.17 $45.92 111,894
2016-12-19 $59.86 $60.20 $59.14 $59.98 $45.77 139,590
2016-12-16 $57.97 $59.57 $57.97 $59.43 $45.35 442,865
2016-12-15 $58.96 $59.05 $57.99 $57.99 $44.25 238,611
2016-12-14 $60.20 $60.20 $58.94 $59.07 $45.08 115,237
2016-12-13 $60.44 $60.44 $59.56 $60.02 $45.80 111,140
2016-12-12 $60.89 $61.19 $60.21 $60.87 $45.97 121,202
2016-12-09 $60.28 $60.65 $59.78 $60.59 $45.76 81,306
2016-12-08 $59.87 $60.12 $59.09 $59.95 $45.28 140,103
2016-12-07 $59.51 $59.92 $58.78 $59.87 $45.22 110,782
2016-12-06 $58.94 $59.67 $58.16 $59.26 $44.76 109,819
2016-12-05 $58.74 $58.93 $58.20 $58.55 $44.22 98,138
2016-12-02 $58.68 $59.20 $58.21 $58.30 $44.03 97,968
2016-12-01 $58.74 $59.04 $58.40 $58.87 $44.46 97,045
2016-11-30 $59.74 $59.74 $58.39 $58.40 $44.11 126,577
2016-11-29 $59.62 $59.84 $59.32 $59.44 $44.89 110,320
2016-11-28 $59.77 $59.77 $59.02 $59.32 $44.80 105,495
2016-11-25 $59.33 $59.78 $58.77 $59.66 $45.06 64,021
2016-11-23 $58.64 $59.31 $58.49 $59.30 $44.79 117,676
2016-11-22 $58.72 $58.95 $58.31 $58.70 $44.34 136,674
2016-11-21 $59.09 $59.09 $58.53 $58.78 $44.40 147,115
2016-11-18 $58.32 $58.77 $57.65 $58.72 $44.35 334,183
2016-11-17 $58.22 $58.73 $57.66 $58.41 $44.12 149,308
2016-11-16 $57.60 $58.30 $57.06 $58.01 $43.81 158,304
2016-11-15 $57.69 $58.09 $56.87 $58.07 $43.86 199,025
2016-11-14 $57.71 $57.86 $57.35 $57.66 $43.55 256,684
2016-11-11 $57.25 $57.34 $56.59 $57.28 $43.26 324,123
2016-11-10 $57.29 $57.94 $56.86 $57.34 $43.31 277,350
2016-11-09 $54.49 $57.13 $54.49 $57.12 $43.14 202,221
2016-11-08 $54.66 $55.02 $54.30 $54.83 $41.41 189,873
2016-11-07 $55.47 $55.68 $54.35 $54.64 $41.27 190,835
2016-11-04 $54.50 $55.17 $54.33 $54.82 $41.40 181,663
2016-11-03 $54.11 $54.64 $53.95 $54.61 $41.25 191,037
2016-11-02 $56.00 $56.06 $54.04 $54.06 $40.83 277,174
2016-11-01 $54.92 $56.43 $54.64 $56.12 $42.39 355,669
2016-10-31 $55.49 $56.78 $53.64 $54.47 $41.14 906,823
2016-10-28 $51.11 $51.51 $50.32 $50.45 $38.10 152,559
2016-10-27 $51.29 $51.66 $50.69 $51.00 $38.52 154,622
2016-10-26 $51.47 $51.69 $50.99 $51.00 $38.52 213,175
2016-10-25 $51.85 $52.10 $51.45 $51.75 $39.09 260,277
2016-10-24 $52.67 $52.67 $51.62 $51.88 $39.18 340,737
2016-10-21 $51.86 $51.86 $50.78 $51.15 $38.63 129,120
2016-10-20 $53.35 $53.43 $51.95 $51.99 $39.27 142,928
2016-10-19 $54.27 $54.27 $53.56 $53.58 $40.47 82,659
2016-10-18 $55.35 $55.35 $54.01 $54.05 $40.82 121,803
2016-10-17 $54.84 $55.22 $54.19 $54.73 $41.34 90,129
2016-10-14 $55.17 $55.34 $54.75 $54.93 $41.49 99,692
2016-10-13 $54.46 $54.95 $54.29 $54.70 $41.31 60,319
2016-10-12 $54.29 $54.97 $54.10 $54.83 $41.41 82,830
2016-10-11 $54.70 $54.94 $54.01 $54.11 $40.87 94,790
2016-10-10 $54.64 $55.00 $54.64 $54.87 $41.44 69,179
2016-10-07 $53.76 $54.55 $53.76 $54.36 $41.06 70,858
2016-10-06 $54.11 $54.17 $53.46 $53.84 $40.66 100,968
2016-10-05 $54.39 $54.80 $54.04 $54.05 $40.82 94,637
2016-10-04 $54.32 $54.32 $53.54 $54.17 $40.91 92,425
2016-10-03 $54.58 $54.58 $53.82 $54.26 $40.98 169,952
2016-09-30 $55.00 $55.24 $54.67 $54.85 $41.43 128,644
2016-09-29 $55.41 $55.75 $54.68 $54.68 $41.30 120,330
2016-09-28 $55.41 $55.60 $54.92 $55.53 $41.94 116,175
2016-09-27 $54.65 $55.44 $54.61 $55.11 $41.62 107,921
2016-09-26 $55.06 $55.42 $54.79 $54.83 $41.41 96,976
2016-09-23 $55.95 $56.00 $55.14 $55.15 $41.65 67,738
2016-09-22 $55.40 $56.11 $55.31 $56.02 $42.31 129,676
2016-09-21 $54.32 $55.28 $54.32 $55.18 $41.68 129,729
2016-09-20 $53.94 $54.31 $53.81 $54.06 $40.83 92,134
2016-09-19 $53.47 $53.88 $53.45 $53.74 $40.59 74,966
2016-09-16 $53.18 $54.01 $52.97 $53.26 $40.23 254,284
2016-09-15 $52.93 $53.87 $52.79 $53.41 $40.34 123,728
2016-09-14 $53.35 $53.53 $53.04 $53.05 $40.07 69,164
2016-09-13 $53.63 $53.84 $53.32 $53.53 $40.43 88,478
2016-09-12 $54.48 $54.69 $54.07 $54.64 $40.80 121,394
2016-09-09 $55.24 $55.24 $54.34 $54.36 $40.59 142,977
2016-09-08 $55.50 $55.89 $54.86 $55.60 $41.51 106,083
2016-09-07 $54.90 $55.71 $54.86 $55.56 $41.48 292,670
2016-09-06 $54.89 $54.95 $54.51 $54.89 $40.98 106,629
2016-09-02 $54.26 $54.86 $54.16 $54.82 $40.93 119,447
2016-09-01 $54.25 $54.52 $53.71 $54.19 $40.46 83,835
2016-08-31 $54.27 $54.53 $53.86 $54.30 $40.54 86,539
2016-08-30 $53.56 $54.23 $53.14 $54.20 $40.47 84,130
2016-08-29 $53.32 $53.76 $53.03 $53.66 $40.06 80,799
2016-08-26 $53.10 $53.62 $52.81 $53.13 $39.67 71,294
2016-08-25 $52.58 $53.12 $52.57 $53.06 $39.62 60,627
2016-08-24 $52.74 $52.74 $52.40 $52.70 $39.35 75,208
2016-08-23 $52.93 $52.93 $52.51 $52.65 $39.31 82,098
2016-08-22 $52.38 $52.68 $52.13 $52.66 $39.32 69,888
2016-08-19 $52.42 $52.53 $52.21 $52.38 $39.11 80,805
2016-08-18 $52.31 $52.56 $52.14 $52.54 $39.23 75,380
2016-08-17 $52.59 $52.84 $52.00 $52.22 $38.99 76,906
2016-08-16 $52.60 $52.83 $52.48 $52.51 $39.21 101,371
2016-08-15 $52.89 $52.94 $52.48 $52.66 $39.32 86,486
2016-08-12 $52.91 $53.06 $52.63 $52.65 $39.31 111,438
2016-08-11 $53.63 $53.66 $53.12 $53.17 $39.70 95,050
2016-08-10 $53.75 $53.75 $53.34 $53.40 $39.87 136,244
2016-08-09 $52.90 $53.79 $52.74 $53.71 $40.10 279,943
2016-08-08 $52.73 $52.95 $52.61 $52.74 $39.38 85,280
2016-08-05 $53.00 $53.00 $52.57 $52.64 $39.30 128,061
2016-08-04 $52.89 $53.08 $52.56 $52.60 $39.27 122,871
2016-08-03 $53.36 $53.38 $52.59 $52.81 $39.43 203,478
2016-08-02 $52.98 $54.01 $52.98 $53.20 $39.72 350,435
2016-08-01 $54.00 $55.03 $52.95 $53.32 $39.81 376,148
2016-07-29 $56.14 $56.14 $55.22 $55.37 $41.34 702,044
2016-07-28 $55.75 $56.11 $55.32 $56.02 $41.83 185,296
2016-07-27 $55.08 $55.91 $54.78 $55.80 $41.66 225,434
2016-07-26 $55.50 $55.62 $54.94 $55.19 $41.21 80,912
2016-07-25 $55.40 $55.70 $55.23 $55.37 $41.34 130,464
2016-07-22 $54.75 $55.46 $54.75 $55.43 $41.39 70,451
2016-07-21 $54.67 $54.75 $54.07 $54.60 $40.77 97,522
2016-07-20 $54.77 $55.05 $54.53 $54.55 $40.73 87,214
2016-07-19 $54.41 $54.75 $54.08 $54.39 $40.61 152,131
2016-07-18 $55.31 $55.33 $54.40 $54.40 $40.62 122,929
2016-07-15 $55.49 $55.49 $55.06 $55.40 $41.36 77,322
2016-07-14 $55.48 $55.48 $55.07 $55.26 $41.26 111,509
2016-07-13 $54.99 $55.27 $54.72 $55.14 $41.17 111,833
2016-07-12 $54.50 $55.06 $54.36 $54.94 $41.02 140,964
2016-07-11 $53.74 $54.34 $53.74 $54.30 $40.54 96,747
2016-07-08 $53.68 $53.69 $53.19 $53.48 $39.93 126,854
2016-07-07 $53.44 $53.73 $53.02 $53.21 $39.73 122,641
2016-07-06 $52.83 $53.32 $52.80 $53.31 $39.80 176,427
2016-07-05 $52.59 $53.09 $52.31 $52.91 $39.50 163,250
2016-07-01 $53.18 $53.44 $52.68 $53.05 $39.61 209,795
2016-06-30 $51.22 $53.20 $51.04 $53.16 $39.69 274,161
2016-06-29 $50.77 $51.36 $50.46 $51.16 $38.20 171,760
2016-06-28 $50.09 $50.39 $49.69 $50.27 $37.53 190,642
2016-06-27 $50.68 $51.00 $49.87 $49.93 $37.28 161,167
2016-06-24 $50.45 $51.59 $50.45 $51.16 $38.20 213,903
2016-06-23 $51.82 $52.41 $51.78 $52.37 $39.10 126,581
2016-06-22 $51.48 $51.72 $51.28 $51.33 $38.33 56,741
2016-06-21 $51.32 $51.76 $51.06 $51.39 $38.37 82,888
2016-06-20 $51.42 $51.95 $51.16 $51.30 $38.30 92,528
2016-06-17 $51.15 $51.79 $50.80 $50.87 $37.98 361,531
2016-06-16 $51.01 $51.71 $50.40 $51.40 $38.38 127,180
2016-06-15 $52.06 $52.32 $51.21 $51.29 $38.30 140,473
2016-06-14 $52.03 $52.22 $51.53 $51.87 $38.73 162,632
2016-06-13 $53.13 $53.82 $52.60 $52.77 $38.93 144,318
2016-06-10 $52.65 $53.20 $52.53 $52.98 $39.09 74,764
2016-06-09 $52.77 $53.25 $52.55 $53.09 $39.17 87,202
2016-06-08 $52.76 $53.04 $52.60 $52.92 $39.05 66,484
2016-06-07 $52.90 $53.40 $52.57 $52.84 $38.99 102,455
2016-06-06 $52.86 $53.38 $52.66 $52.90 $39.03 56,238
2016-06-03 $53.00 $53.03 $52.36 $52.88 $39.02 76,939
2016-06-02 $53.02 $53.12 $52.64 $53.03 $39.13 80,852
2016-06-01 $52.38 $53.11 $52.28 $53.11 $39.19 80,389
2016-05-31 $52.76 $52.96 $52.27 $52.57 $38.79 101,864
2016-05-27 $52.08 $52.67 $52.08 $52.61 $38.82 98,780
2016-05-26 $52.20 $52.31 $51.80 $52.19 $38.51 57,108
2016-05-25 $52.46 $52.67 $51.98 $52.17 $38.49 48,052
2016-05-24 $51.74 $52.42 $51.74 $52.32 $38.60 71,081
2016-05-23 $51.83 $51.91 $51.33 $51.43 $37.95 57,807
2016-05-20 $51.57 $52.09 $51.50 $51.79 $38.21 78,224
2016-05-19 $51.22 $51.59 $50.93 $51.45 $37.96 66,760
2016-05-18 $50.96 $51.90 $50.76 $51.55 $38.03 168,058
2016-05-17 $51.80 $51.91 $50.86 $51.04 $37.66 84,033
2016-05-16 $51.83 $52.13 $51.69 $51.87 $38.27 50,104
2016-05-13 $52.25 $52.58 $51.71 $51.78 $38.20 84,638
2016-05-12 $51.92 $52.56 $51.92 $52.51 $38.74 79,411
2016-05-11 $52.29 $52.71 $51.75 $51.80 $38.22 84,532
2016-05-10 $52.11 $52.71 $52.11 $52.46 $38.71 100,383
2016-05-09 $51.90 $52.35 $51.70 $52.04 $38.40 118,395
2016-05-06 $51.68 $52.06 $51.40 $51.98 $38.35 82,327
2016-05-05 $52.09 $52.63 $51.75 $51.98 $38.35 111,764
2016-05-04 $52.02 $52.49 $51.68 $52.01 $38.37 103,702
2016-05-03 $52.48 $53.04 $52.10 $52.38 $38.65 150,343
2016-05-02 $51.77 $53.44 $50.00 $52.80 $38.96 283,651
2016-04-29 $53.50 $53.51 $52.80 $52.90 $39.03 280,513
2016-04-28 $53.30 $54.03 $53.20 $53.57 $39.53 79,421
2016-04-27 $53.72 $54.15 $53.56 $53.77 $39.67 94,674
2016-04-26 $53.79 $54.29 $53.61 $53.80 $39.69 107,573
2016-04-25 $53.60 $54.40 $53.34 $53.77 $39.67 150,029
2016-04-22 $53.42 $54.22 $53.42 $53.92 $39.78 113,580
2016-04-21 $54.00 $54.64 $53.29 $53.34 $39.36 101,187
2016-04-20 $54.26 $54.48 $54.02 $54.25 $40.03 46,713
2016-04-19 $54.24 $54.50 $54.02 $54.33 $40.09 70,969
2016-04-18 $53.89 $54.26 $53.58 $54.09 $39.91 98,756
2016-04-15 $53.63 $54.18 $53.27 $54.05 $39.88 96,798
2016-04-14 $54.08 $54.50 $53.68 $53.74 $39.65 83,357
2016-04-13 $53.77 $54.23 $53.22 $54.18 $39.98 95,177
2016-04-12 $53.11 $53.72 $52.76 $53.64 $39.58 69,665
2016-04-11 $53.16 $53.59 $53.00 $53.10 $39.18 102,023
2016-04-08 $53.38 $53.82 $52.81 $52.99 $39.10 99,056
2016-04-07 $53.78 $54.09 $52.88 $53.06 $39.15 103,870
2016-04-06 $53.65 $54.05 $53.37 $53.97 $39.82 141,384
2016-04-05 $54.67 $54.83 $53.58 $53.61 $39.55 198,664
2016-04-04 $55.66 $55.66 $54.73 $54.93 $40.53 126,655
2016-04-01 $55.36 $55.95 $54.96 $55.60 $41.02 142,059
2016-03-31 $55.83 $56.01 $55.43 $55.50 $40.95 112,732
2016-03-30 $56.00 $56.02 $55.57 $55.84 $41.20 110,606
2016-03-29 $55.14 $55.88 $54.72 $55.82 $41.19 159,308
2016-03-28 $54.34 $55.28 $54.15 $55.27 $40.78 163,387
2016-03-24 $53.48 $54.24 $53.23 $54.24 $40.02 142,859
2016-03-23 $54.42 $54.47 $53.68 $53.68 $39.61 102,777
2016-03-22 $54.20 $54.88 $54.07 $54.50 $40.21 97,402
2016-03-21 $54.04 $54.91 $54.00 $54.55 $40.25 128,298
2016-03-18 $54.04 $54.96 $53.95 $54.13 $39.94 288,753
2016-03-17 $53.63 $54.58 $53.63 $54.30 $40.06 134,913
2016-03-16 $53.53 $53.78 $53.37 $53.63 $39.57 132,079
2016-03-15 $52.92 $53.60 $52.66 $53.50 $39.47 136,280
2016-03-14 $53.96 $54.39 $53.60 $53.60 $39.09 154,241
2016-03-11 $53.49 $54.28 $53.25 $54.20 $39.53 98,807
2016-03-10 $54.12 $54.38 $52.70 $53.15 $38.77 160,533
2016-03-09 $53.95 $54.32 $53.92 $54.08 $39.44 180,608
2016-03-08 $54.05 $54.48 $53.82 $53.85 $39.28 113,012
2016-03-07 $53.69 $54.51 $53.57 $54.44 $39.71 162,432
2016-03-04 $53.95 $54.10 $53.62 $54.04 $39.42 117,212
2016-03-03 $53.27 $54.00 $53.01 $53.92 $39.33 129,822
2016-03-02 $52.78 $53.40 $52.70 $53.35 $38.91 189,548
2016-03-01 $52.84 $53.19 $52.67 $52.83 $38.53 208,042
2016-02-29 $53.19 $53.26 $52.58 $52.58 $38.35 234,078
2016-02-26 $53.77 $53.79 $52.89 $53.20 $38.80 128,406
2016-02-25 $53.46 $53.74 $53.31 $53.57 $39.07 148,243
2016-02-24 $52.42 $53.59 $52.42 $53.42 $38.96 192,569
2016-02-23 $53.11 $53.69 $52.76 $52.84 $38.54 112,420
2016-02-22 $53.45 $53.74 $53.01 $53.49 $39.01 169,951
2016-02-19 $51.60 $53.10 $51.60 $53.01 $38.66 334,897
2016-02-18 $50.69 $51.35 $50.52 $51.32 $37.43 140,170
2016-02-17 $50.94 $51.38 $50.35 $50.58 $36.89 157,762
2016-02-16 $50.12 $51.27 $50.12 $50.73 $37.00 147,811
2016-02-12 $48.38 $49.97 $48.38 $49.79 $36.32 198,214
2016-02-11 $48.52 $48.91 $47.96 $48.07 $35.06 215,704
2016-02-10 $49.28 $50.15 $49.11 $49.16 $35.86 221,607
2016-02-09 $49.31 $50.20 $48.56 $49.03 $35.76 341,373
2016-02-08 $46.01 $49.69 $46.01 $49.62 $36.19 332,081
2016-02-05 $45.24 $46.16 $45.24 $45.59 $33.25 139,697
2016-02-04 $45.73 $46.33 $45.06 $45.33 $33.06 123,185
2016-02-03 $45.74 $45.98 $45.12 $45.80 $33.41 165,240
2016-02-02 $45.45 $45.71 $45.06 $45.49 $33.18 134,900
2016-02-01 $46.20 $46.67 $45.68 $45.69 $33.32 144,806
2016-01-29 $45.18 $46.55 $45.15 $46.43 $33.86 463,209
2016-01-28 $45.10 $45.39 $44.68 $45.02 $32.84 125,502
2016-01-27 $45.15 $45.70 $44.50 $44.80 $32.68 155,900
2016-01-26 $44.34 $45.47 $44.27 $45.36 $33.08 147,247
2016-01-25 $44.76 $45.07 $44.18 $44.23 $32.26 172,349
2016-01-22 $44.71 $45.18 $44.56 $44.86 $32.72 122,908
2016-01-21 $44.03 $44.81 $43.86 $44.28 $32.30 205,762
2016-01-20 $43.34 $44.33 $43.17 $44.02 $32.11 236,991
2016-01-19 $44.66 $44.78 $43.94 $44.01 $32.10 152,341
2016-01-15 $43.72 $44.52 $43.58 $44.34 $32.34 259,797
2016-01-14 $43.81 $44.77 $43.81 $44.65 $32.57 234,925
2016-01-13 $44.34 $44.40 $43.44 $43.79 $31.94 230,737
2016-01-12 $44.60 $44.98 $43.86 $44.34 $32.34 192,124
2016-01-11 $43.18 $44.59 $42.97 $44.39 $32.38 218,631
2016-01-08 $44.34 $44.34 $42.98 $43.06 $31.41 247,933
2016-01-07 $45.03 $45.70 $44.07 $44.19 $32.23 230,744
2016-01-06 $45.37 $45.93 $45.22 $45.73 $33.35 262,531
2016-01-05 $45.84 $46.17 $45.36 $45.73 $33.35 145,627
2016-01-04 $46.15 $46.15 $45.27 $45.90 $33.48 264,846
2015-12-31 $47.08 $47.45 $46.55 $46.57 $33.97 139,337
2015-12-30 $47.45 $47.81 $47.13 $47.31 $34.51 147,661
2015-12-29 $47.67 $48.04 $47.35 $47.48 $34.63 165,619
2015-12-28 $46.96 $47.60 $46.87 $47.47 $34.62 123,374
2015-12-24 $46.93 $47.34 $46.75 $47.06 $34.32 73,205
2015-12-23 $47.15 $47.35 $46.74 $46.89 $34.20 179,290
2015-12-22 $46.22 $47.12 $46.11 $46.94 $34.24 127,846
2015-12-21 $45.79 $46.29 $45.51 $46.20 $33.70 173,934
2015-12-18 $45.74 $46.16 $45.12 $45.64 $33.29 1,177,686
2015-12-17 $46.30 $46.55 $45.73 $45.97 $33.53 312,121
2015-12-16 $47.76 $48.06 $46.09 $46.33 $33.79 388,569
2015-12-15 $48.45 $48.70 $47.56 $47.60 $34.72 272,389
2015-12-14 $48.16 $48.58 $48.05 $48.14 $35.11 150,077
2015-12-11 $48.86 $48.98 $48.12 $48.20 $35.16 188,447
2015-12-10 $50.60 $51.03 $49.84 $49.88 $35.92 112,608
2015-12-09 $50.87 $51.31 $50.43 $50.65 $36.47 133,826
2015-12-08 $51.60 $51.77 $51.02 $51.09 $36.79 100,185
2015-12-07 $51.83 $52.36 $51.59 $51.85 $37.34 98,971
2015-12-04 $50.98 $52.02 $50.98 $51.98 $37.43 96,434
2015-12-03 $51.61 $51.61 $50.60 $50.91 $36.66 137,600
2015-12-02 $51.99 $52.16 $51.47 $51.56 $37.13 134,198
2015-12-01 $51.84 $52.16 $51.79 $51.95 $37.41 98,337
2015-11-30 $51.50 $51.78 $51.33 $51.75 $37.27 162,096
2015-11-27 $50.95 $51.55 $50.89 $51.46 $37.06 77,784
2015-11-25 $51.09 $51.10 $50.69 $51.07 $36.78 151,289
2015-11-24 $50.81 $51.44 $50.69 $51.10 $36.80 225,762
2015-11-23 $51.70 $51.70 $51.15 $51.20 $36.87 187,225
2015-11-20 $51.38 $51.68 $51.03 $51.66 $37.20 172,922
2015-11-19 $51.17 $51.52 $50.97 $51.30 $36.94 135,469
2015-11-18 $50.67 $51.17 $50.28 $51.15 $36.83 164,659
2015-11-17 $50.63 $51.16 $50.36 $50.41 $36.30 200,590
2015-11-16 $50.11 $50.73 $49.66 $50.60 $36.44 94,720
2015-11-13 $50.33 $50.74 $49.90 $50.24 $36.18 110,259
2015-11-12 $51.26 $51.59 $50.31 $50.39 $36.29 109,208
2015-11-11 $51.62 $52.01 $51.31 $51.47 $37.06 81,060
2015-11-10 $51.06 $51.61 $51.04 $51.53 $37.11 117,063
2015-11-09 $52.00 $52.15 $51.15 $51.17 $36.85 134,047
2015-11-06 $52.38 $52.82 $51.76 $52.17 $37.57 99,222
2015-11-05 $52.08 $52.41 $51.68 $52.26 $37.63 142,005
2015-11-04 $52.03 $52.41 $51.64 $52.12 $37.53 174,837
2015-11-03 $52.05 $52.35 $51.31 $52.10 $37.52 198,412
2015-11-02 $53.73 $53.73 $51.76 $51.93 $37.40 303,875
2015-10-30 $53.63 $54.18 $53.43 $54.01 $38.89 828,646
2015-10-29 $53.50 $53.96 $53.36 $53.74 $38.70 181,197
2015-10-28 $52.84 $53.91 $52.76 $53.87 $38.79 201,890
2015-10-27 $53.01 $53.14 $52.40 $52.79 $38.01 168,310
2015-10-26 $53.01 $53.28 $52.99 $53.21 $38.32 160,716
2015-10-23 $53.31 $53.52 $52.69 $53.10 $38.24 95,848
2015-10-22 $53.26 $53.68 $52.91 $53.14 $38.27 74,101
2015-10-21 $53.24 $53.46 $52.74 $52.78 $38.01 62,499
2015-10-20 $53.03 $53.20 $52.32 $53.03 $38.19 79,458
2015-10-19 $52.48 $53.19 $52.48 $52.99 $38.16 80,867
2015-10-16 $52.90 $52.99 $52.44 $52.64 $37.91 72,460
2015-10-15 $51.31 $52.89 $51.08 $52.85 $38.06 218,363
2015-10-14 $51.94 $52.19 $51.09 $51.17 $36.85 77,507
2015-10-13 $51.79 $52.36 $51.62 $52.04 $37.47 94,490
2015-10-12 $51.70 $52.22 $51.47 $52.02 $37.46 66,584
2015-10-09 $51.29 $51.70 $51.08 $51.65 $37.19 145,904
2015-10-08 $50.69 $51.40 $50.60 $51.30 $36.94 185,305
2015-10-07 $50.74 $51.44 $49.99 $50.78 $36.57 218,012
2015-10-06 $50.25 $50.62 $50.07 $50.59 $36.43 153,420
2015-10-05 $49.56 $50.40 $49.56 $50.33 $36.24 187,898
2015-10-02 $49.25 $49.56 $48.51 $49.35 $35.54 139,757
2015-10-01 $50.62 $50.62 $49.48 $49.67 $35.77 175,905
2015-09-30 $50.78 $51.34 $50.13 $50.51 $36.37 148,202
2015-09-29 $50.84 $50.85 $50.00 $50.50 $36.37 151,135
2015-09-28 $50.94 $51.16 $50.58 $50.75 $36.55 84,894
2015-09-25 $51.68 $52.33 $50.97 $51.15 $36.83 154,002
2015-09-24 $50.97 $51.41 $50.94 $51.35 $36.98 101,806
2015-09-23 $51.53 $51.80 $51.19 $51.31 $36.95 113,862
2015-09-22 $51.65 $51.99 $51.47 $51.51 $37.09 73,235
2015-09-21 $52.07 $52.70 $52.07 $52.19 $37.58 91,042
2015-09-18 $50.25 $52.16 $50.23 $51.89 $37.37 463,623
2015-09-17 $50.83 $51.07 $50.60 $50.80 $36.58 257,304
2015-09-16 $50.56 $50.97 $50.47 $50.90 $36.65 133,723
2015-09-15 $50.57 $50.89 $50.47 $50.64 $36.47 107,163
2015-09-14 $50.40 $50.82 $50.29 $50.53 $36.39 69,171
2015-09-11 $49.94 $50.54 $49.69 $50.53 $36.39 96,157
2015-09-10 $49.51 $50.39 $49.47 $50.11 $36.08 136,118
2015-09-09 $49.50 $49.84 $49.34 $49.61 $35.72 216,280
2015-09-08 $49.03 $49.40 $48.79 $49.27 $35.48 131,415
2015-09-04 $49.44 $49.73 $48.78 $49.16 $34.96 151,891
2015-09-03 $50.35 $50.55 $49.75 $49.95 $35.52 179,345
2015-09-02 $50.19 $50.55 $49.70 $50.28 $35.76 158,286
2015-09-01 $50.50 $50.75 $49.66 $49.76 $35.39 175,096
2015-08-31 $51.30 $51.37 $50.69 $50.86 $36.17 182,662
2015-08-28 $51.68 $51.93 $51.02 $51.32 $36.50 123,498
2015-08-27 $52.02 $52.30 $51.40 $52.02 $37.00 186,228
2015-08-26 $51.28 $51.48 $50.46 $51.21 $36.42 151,889
2015-08-25 $51.67 $51.67 $50.40 $50.52 $35.93 289,014
2015-08-24 $51.35 $52.01 $49.38 $50.79 $36.12 281,425
2015-08-21 $53.51 $53.82 $52.77 $53.10 $37.76 134,811
2015-08-20 $54.48 $54.66 $53.95 $54.01 $38.41 113,623

Mercury General Corp (MCY) News Headlines

Recent Mercury General Corp (MCY) 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.