Madison Square Garden Entertainment Corp - Class A (MSGE) Exchange: NYSE

  1. Profile
  2. Madison Square Garden Entertainment Corp - Class A (MSGE)

Data as of Oct. 7, 2025

$43.51 ($-2.12) -4.65%

Madison Square Garden Entertainment Corp - Class A - Daily Information
Click for more stock information on Madison Square Garden Entertainment Corp - Class A.
Daily Information Data
Date Oct. 7, 2025
Open $45.70
Previous Close $43.51
High $45.71
Low $43.37
Adjusted Open $45.70
Previous Adjusted Close $43.51
Adjusted High $45.71
Adjusted Low $43.37
Invest in Madison Square Garden Entertainment Corp - Class A (MSGE)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Key People Madison Square Garden Entertainment Corp - Class A

Employee Position
James Lawrence Dolan Executive Chairman & Chief Executive Officer
Andrew Sam Lustgarten President
Joel Fisher Executive VP-Marquee Events & Operations
Mark Harris FitzPatrick Chief Financial Officer & Executive Vice President
Sandra P. Kapell Chief Administrative Officer & Executive VP
Micha Bitton Principal
Paul Westbury Executive VP-Development & Construction
Charles Francis Dolan Director
Kristin Aigner Dolan Director
Thomas Charles Dolan Director
Paul J. Dolan Director
Brian G. Sweeney Director
Charles P. Dolan Director
Ryan Thomas Dolan Director
Marianne Dolan Weber Director
Quentin F. Dolan Director
Isiah L. Thomas Director
Joel M. Litvin Director
Philip Gerard D'Ambrosio Secretary, Treasurer & Senior Vice President
Joseph Fred Yospe Chief Accounting Officer, SVP & Controller
Ari Danes Senior VP-Investor Relations & Treasury
Scott Samuel Packman Executive Vice President & General Counsel
Richard Constable Global Head-Government Affairs & Social Impact
Martin Neal Bandier Independent Director
Vincent S. Tese Independent Director
Joseph J. Lhota Independent Director
John Leo Sykes Independent Director
Frederic V. Salerno Independent Director
Ari Danes Investor Relations, SVP & Treasury
Lawrence J. Burian Executive Vice President-Corporate Development
Historical Stock Data for Madison Square Garden Entertainment Corp - Class A (MSGE)
Date Open High Low Close Adj.Close Volume
2025-10-07 $45.70 $45.71 $43.37 $43.51 $43.51 505,239
2025-10-06 $45.76 $45.88 $44.75 $45.63 $45.63 247,160
2025-10-03 $46.77 $47.20 $45.31 $45.58 $45.58 297,042
2025-10-02 $46.68 $47.80 $45.63 $46.65 $46.65 450,363
2025-10-01 $45.92 $48.09 $45.50 $47.61 $47.61 754,507
2025-09-30 $45.25 $45.40 $44.78 $45.24 $45.24 251,448
2025-09-29 $45.46 $45.47 $44.48 $45.20 $45.20 249,454
2025-09-26 $44.81 $45.69 $44.54 $45.29 $45.29 324,021
2025-09-25 $45.27 $45.33 $44.73 $44.80 $44.80 341,034
2025-09-24 $46.07 $46.50 $45.15 $45.16 $45.16 352,696
2025-09-23 $45.75 $46.74 $45.69 $46.04 $46.04 330,637
2025-09-22 $45.06 $45.84 $44.75 $45.73 $45.73 320,752
2025-09-19 $45.97 $45.97 $44.95 $45.15 $45.15 481,273
2025-09-18 $45.02 $46.18 $44.98 $45.92 $45.92 454,220
2025-09-17 $44.52 $45.57 $44.42 $44.91 $44.91 347,768
2025-09-16 $43.62 $44.90 $43.06 $44.60 $44.60 431,584
2025-09-15 $44.28 $44.51 $43.78 $43.94 $43.94 361,834
2025-09-12 $43.65 $44.39 $43.33 $44.27 $44.27 649,403
2025-09-11 $42.67 $43.70 $42.60 $43.30 $43.30 441,012
2025-09-10 $41.36 $42.76 $41.02 $42.75 $42.75 367,402
2025-09-09 $42.05 $42.45 $41.36 $41.44 $41.44 342,160
2025-09-08 $40.94 $42.16 $40.85 $42.08 $42.08 437,166
2025-09-05 $40.64 $41.23 $40.30 $40.86 $40.86 224,848
2025-09-04 $40.47 $40.84 $40.29 $40.47 $40.47 349,658
2025-09-03 $40.23 $40.75 $40.11 $40.42 $40.42 429,970
2025-09-02 $40.19 $40.71 $39.85 $40.40 $40.40 316,148
2025-08-29 $40.83 $40.83 $40.20 $40.71 $40.71 375,045
2025-08-28 $39.54 $40.92 $39.30 $40.90 $40.90 335,838
2025-08-27 $39.75 $39.92 $38.97 $39.41 $39.41 387,178
2025-08-26 $39.29 $39.91 $39.04 $39.89 $39.89 309,940
2025-08-25 $39.42 $39.48 $38.79 $39.26 $39.26 554,239
2025-08-22 $37.91 $39.36 $37.86 $39.33 $39.33 314,202
2025-08-21 $37.21 $37.98 $37.21 $37.66 $37.66 366,440
2025-08-20 $37.45 $37.70 $36.67 $37.56 $37.56 316,406
2025-08-19 $36.88 $37.73 $36.72 $37.58 $37.58 226,838
2025-08-18 $36.92 $37.14 $36.37 $36.71 $36.71 270,127
2025-08-15 $36.25 $37.04 $36.05 $36.83 $36.83 485,621
2025-08-14 $36.72 $36.77 $35.56 $36.33 $36.33 555,428
2025-08-13 $38.88 $39.41 $35.31 $36.79 $36.79 1,016,026
2025-08-12 $39.33 $40.50 $38.81 $40.22 $40.22 290,875
2025-08-11 $38.23 $39.02 $38.15 $38.93 $38.93 292,379
2025-08-08 $38.18 $38.42 $37.78 $38.02 $38.02 181,243
2025-08-07 $38.38 $38.58 $37.19 $38.05 $38.05 212,921
2025-08-06 $38.25 $38.32 $37.61 $38.15 $38.15 175,389
2025-08-05 $38.49 $38.49 $37.53 $37.93 $37.93 169,625
2025-08-04 $37.12 $38.37 $37.12 $38.24 $38.24 280,707
2025-08-01 $37.16 $37.38 $36.50 $36.88 $36.88 289,531
2025-07-31 $37.84 $38.60 $37.73 $37.79 $37.79 235,803
2025-07-30 $38.79 $39.08 $37.78 $38.08 $38.08 403,371
2025-07-29 $40.16 $40.16 $38.56 $38.70 $38.70 247,303
2025-07-28 $39.79 $39.84 $39.07 $39.73 $39.73 377,733
2025-07-25 $39.66 $39.85 $39.11 $39.79 $39.79 393,720
2025-07-24 $40.66 $40.81 $39.45 $39.62 $39.62 223,132
2025-07-23 $40.66 $40.90 $40.38 $40.86 $40.86 184,539
2025-07-22 $40.36 $40.81 $40.17 $40.76 $40.76 184,087
2025-07-21 $40.12 $40.70 $40.10 $40.16 $40.16 188,146
2025-07-18 $40.70 $41.02 $40.17 $40.27 $40.27 285,031
2025-07-17 $40.40 $40.97 $40.40 $40.78 $40.78 377,084
2025-07-16 $39.63 $40.55 $39.42 $40.52 $40.52 221,899
2025-07-15 $40.38 $40.55 $39.56 $39.60 $39.60 236,958
2025-07-14 $39.59 $40.49 $39.59 $40.48 $40.48 272,005
2025-07-11 $39.11 $39.55 $38.79 $39.48 $39.48 240,573
2025-07-10 $38.10 $39.17 $37.94 $39.16 $39.16 281,003
2025-07-09 $38.39 $38.43 $37.74 $38.20 $38.20 463,058
2025-07-08 $38.56 $38.79 $37.44 $37.95 $37.95 416,732
2025-07-07 $39.77 $40.09 $38.44 $38.62 $38.62 252,083
2025-07-03 $39.95 $40.73 $39.88 $40.01 $40.01 141,011
2025-07-02 $39.38 $39.85 $39.34 $39.67 $39.67 202,900
2025-07-01 $39.63 $40.26 $39.27 $39.38 $39.38 312,976
2025-06-30 $40.72 $40.83 $39.65 $39.97 $39.97 327,882
2025-06-27 $40.47 $40.66 $39.97 $40.50 $40.50 1,395,711
2025-06-26 $40.12 $40.23 $39.63 $40.23 $40.23 514,859
2025-06-25 $40.98 $41.05 $39.72 $39.85 $39.85 456,177
2025-06-24 $40.85 $41.23 $40.06 $40.98 $40.98 372,745
2025-06-23 $38.67 $41.24 $38.45 $40.92 $40.92 720,983
2025-06-20 $37.79 $38.56 $37.57 $38.44 $38.44 459,706
2025-06-18 $37.07 $37.89 $36.94 $37.39 $37.39 307,850
2025-06-17 $36.96 $37.60 $36.77 $37.04 $37.04 415,726
2025-06-16 $36.60 $37.31 $36.47 $36.83 $36.83 181,360
2025-06-13 $36.28 $36.68 $36.11 $36.39 $36.39 238,369
2025-06-12 $37.11 $37.16 $36.63 $36.83 $36.83 256,924
2025-06-11 $37.84 $37.98 $37.04 $37.13 $37.13 255,945
2025-06-10 $38.33 $38.52 $37.65 $37.70 $37.70 323,517
2025-06-09 $37.80 $38.16 $37.51 $38.12 $38.12 206,244
2025-06-06 $38.58 $38.62 $37.71 $37.77 $37.77 277,860
2025-06-05 $37.51 $38.00 $37.25 $37.90 $37.90 235,974
2025-06-04 $36.96 $37.56 $36.83 $37.28 $37.28 219,292
2025-06-03 $37.19 $37.94 $36.95 $37.14 $37.14 326,564
2025-06-02 $37.00 $37.30 $36.50 $37.22 $37.22 331,681
2025-05-30 $36.63 $37.29 $36.49 $37.11 $37.11 274,789
2025-05-29 $36.93 $36.95 $36.43 $36.80 $36.80 157,198
2025-05-28 $37.07 $37.28 $36.53 $36.74 $36.74 212,889
2025-05-27 $36.94 $37.30 $36.73 $36.99 $36.99 232,757
2025-05-23 $36.33 $36.90 $36.33 $36.55 $36.55 170,945
2025-05-22 $36.39 $37.01 $36.39 $36.90 $36.90 246,179
2025-05-21 $37.54 $37.70 $36.48 $36.60 $36.60 231,181
2025-05-20 $38.62 $38.62 $37.90 $37.94 $37.94 382,862
2025-05-19 $37.79 $38.81 $37.79 $38.76 $38.76 217,869
2025-05-16 $38.44 $38.49 $37.94 $38.32 $38.32 177,201
2025-05-15 $37.79 $38.21 $37.42 $38.10 $38.10 274,283
2025-05-14 $37.54 $38.05 $37.50 $37.79 $37.79 226,458
2025-05-13 $37.62 $38.24 $37.44 $37.64 $37.64 204,074
2025-05-12 $37.26 $37.65 $36.71 $37.41 $37.41 390,020
2025-05-09 $36.11 $36.45 $35.86 $36.18 $36.18 173,492
2025-05-08 $36.78 $36.86 $35.66 $36.11 $36.11 258,816
2025-05-07 $35.53 $36.94 $35.53 $36.34 $36.34 385,784
2025-05-06 $34.29 $36.34 $33.38 $35.60 $35.60 443,313
2025-05-05 $33.25 $34.38 $33.01 $33.97 $33.97 301,099
2025-05-02 $33.10 $33.92 $32.91 $33.55 $33.55 201,171
2025-05-01 $32.54 $33.15 $32.31 $32.74 $32.74 212,424
2025-04-30 $32.26 $32.52 $31.76 $32.44 $32.44 271,050
2025-04-29 $32.52 $33.10 $32.44 $32.78 $32.78 207,760
2025-04-28 $32.93 $33.13 $32.56 $32.86 $32.86 195,049
2025-04-25 $32.35 $32.95 $32.14 $32.66 $32.66 229,592
2025-04-24 $31.20 $32.67 $31.07 $32.51 $32.51 329,919
2025-04-23 $31.28 $31.96 $30.98 $31.32 $31.32 308,649
2025-04-22 $30.42 $30.67 $30.00 $30.52 $30.52 386,114
2025-04-21 $30.04 $30.36 $29.81 $29.95 $29.95 248,728
2025-04-17 $30.14 $30.70 $29.99 $30.69 $30.69 156,863
2025-04-16 $30.74 $30.80 $29.80 $30.07 $30.07 252,207
2025-04-15 $31.22 $31.52 $30.75 $30.79 $30.79 347,610
2025-04-14 $30.54 $31.18 $30.07 $30.94 $30.94 360,547
2025-04-11 $30.40 $30.54 $29.22 $30.30 $30.30 195,417
2025-04-10 $30.95 $31.08 $30.01 $30.34 $30.34 441,102
2025-04-09 $28.88 $32.28 $28.51 $31.99 $31.99 527,450
2025-04-08 $30.41 $30.64 $28.69 $28.90 $28.90 323,506
2025-04-07 $28.77 $30.90 $28.29 $29.51 $29.51 511,053
2025-04-04 $30.27 $30.74 $29.20 $29.69 $29.69 413,258
2025-04-03 $32.49 $32.84 $31.32 $31.35 $31.35 277,505
2025-04-02 $32.74 $34.06 $32.74 $33.91 $33.91 242,758
2025-04-01 $32.68 $33.53 $32.45 $33.12 $33.12 226,884
2025-03-31 $33.34 $33.66 $32.45 $32.74 $32.74 394,695
2025-03-28 $33.84 $34.15 $33.28 $33.71 $33.71 244,786
2025-03-27 $33.64 $34.12 $33.48 $33.89 $33.89 176,290
2025-03-26 $33.26 $34.11 $33.26 $33.62 $33.62 302,019
2025-03-25 $34.03 $34.17 $33.17 $33.26 $33.26 268,971
2025-03-24 $34.15 $34.56 $33.62 $34.10 $34.10 450,018
2025-03-21 $33.74 $33.92 $33.23 $33.85 $33.85 633,295
2025-03-20 $32.99 $34.55 $32.99 $34.02 $34.02 385,667
2025-03-19 $32.86 $33.85 $32.64 $33.31 $33.31 445,514
2025-03-18 $31.96 $33.12 $31.75 $33.00 $33.00 370,235
2025-03-17 $31.33 $32.11 $31.33 $32.02 $32.02 328,078
2025-03-14 $30.77 $31.63 $30.40 $31.42 $31.42 429,689
2025-03-13 $31.58 $31.70 $30.01 $30.44 $30.44 311,846
2025-03-12 $32.63 $32.82 $31.10 $31.85 $31.85 361,157
2025-03-11 $31.24 $33.48 $31.24 $32.39 $32.39 402,767
2025-03-10 $31.33 $31.85 $30.56 $30.59 $30.59 408,721
2025-03-07 $32.29 $32.61 $31.22 $31.85 $31.85 407,289
2025-03-06 $32.47 $32.85 $32.22 $32.28 $32.28 353,993
2025-03-05 $32.80 $33.11 $32.30 $32.71 $32.71 449,312
2025-03-04 $33.52 $33.80 $32.60 $32.98 $32.98 314,490
2025-03-03 $34.34 $34.76 $33.74 $33.83 $33.83 295,632
2025-02-28 $34.29 $34.69 $34.01 $34.53 $34.53 275,620
2025-02-27 $34.36 $34.59 $33.99 $34.20 $34.20 349,020
2025-02-26 $34.58 $35.18 $34.17 $34.43 $34.43 398,624
2025-02-25 $35.47 $35.65 $34.37 $34.81 $34.81 470,284
2025-02-24 $36.17 $36.17 $35.28 $35.32 $35.32 385,757
2025-02-21 $37.26 $37.27 $35.82 $35.99 $35.99 408,360
2025-02-20 $37.44 $37.53 $36.69 $36.83 $36.83 509,874
2025-02-19 $37.07 $37.74 $36.65 $37.72 $37.72 275,906
2025-02-18 $37.82 $37.82 $36.92 $37.05 $37.05 203,988
2025-02-14 $38.35 $38.40 $37.59 $37.87 $37.87 298,932
2025-02-13 $38.56 $38.56 $37.78 $38.17 $38.17 260,813
2025-02-12 $37.48 $38.50 $37.31 $38.49 $38.49 264,286
2025-02-11 $37.50 $38.09 $37.39 $37.97 $37.97 231,954
2025-02-10 $36.93 $38.07 $36.40 $37.61 $37.61 546,013
2025-02-07 $36.00 $37.85 $35.69 $36.73 $36.73 463,394
2025-02-06 $34.70 $36.00 $34.26 $35.75 $35.75 877,288
2025-02-05 $35.71 $36.25 $35.70 $35.87 $35.87 388,185
2025-02-04 $36.10 $36.54 $35.77 $35.79 $35.79 258,371
2025-02-03 $35.90 $36.59 $35.69 $36.12 $36.12 381,201
2025-01-31 $36.14 $36.81 $36.08 $36.34 $36.34 366,406
2025-01-30 $36.51 $36.69 $36.16 $36.30 $36.30 279,323
2025-01-29 $35.75 $36.61 $35.65 $36.17 $36.17 290,370
2025-01-28 $36.70 $36.74 $35.74 $35.86 $35.86 231,394
2025-01-27 $36.25 $37.09 $36.22 $36.67 $36.67 692,175
2025-01-24 $35.86 $36.41 $35.78 $36.31 $36.31 279,471
2025-01-23 $35.21 $36.18 $34.97 $35.90 $35.90 289,227
2025-01-22 $36.09 $36.25 $35.18 $35.43 $35.43 251,932
2025-01-21 $36.16 $36.67 $36.05 $36.24 $36.24 328,908
2025-01-17 $35.85 $36.00 $35.46 $35.96 $35.96 404,279
2025-01-16 $35.13 $35.88 $35.09 $35.48 $35.48 232,410
2025-01-15 $35.75 $35.75 $34.79 $35.14 $35.14 316,838
2025-01-14 $35.22 $35.36 $34.74 $35.08 $35.08 222,832
2025-01-13 $34.11 $34.91 $33.80 $34.90 $34.90 354,725
2025-01-10 $33.93 $34.44 $33.52 $34.31 $34.31 554,325
2025-01-08 $34.52 $34.76 $34.15 $34.30 $34.30 488,148
2025-01-07 $35.12 $35.39 $34.40 $34.86 $34.86 448,611
2025-01-06 $35.75 $36.15 $35.21 $35.29 $35.29 441,101
2025-01-03 $35.74 $36.59 $35.50 $35.89 $35.89 325,908
2025-01-02 $35.80 $36.76 $35.53 $35.69 $35.69 537,176
2024-12-31 $35.97 $36.02 $35.06 $35.60 $35.60 514,436
2024-12-30 $33.43 $36.25 $33.29 $35.83 $35.83 639,470
2024-12-27 $33.30 $33.42 $32.78 $33.25 $33.25 319,823
2024-12-26 $32.97 $33.46 $32.89 $33.45 $33.45 217,744
2024-12-24 $33.07 $33.33 $32.85 $33.20 $33.20 147,858
2024-12-23 $33.15 $33.32 $32.67 $33.06 $33.06 288,018
2024-12-20 $32.83 $33.69 $32.77 $33.40 $33.40 807,137
2024-12-19 $33.20 $33.39 $32.40 $33.22 $33.22 600,786
2024-12-18 $34.49 $34.72 $32.96 $33.05 $33.05 516,758
2024-12-17 $34.04 $34.66 $33.75 $34.42 $34.42 366,209
2024-12-16 $34.24 $34.86 $34.04 $34.22 $34.22 520,825
2024-12-13 $34.97 $35.05 $34.22 $34.37 $34.37 194,250
2024-12-12 $35.10 $35.59 $34.77 $34.96 $34.96 311,932
2024-12-11 $35.90 $36.05 $35.08 $35.10 $35.10 658,453
2024-12-10 $37.06 $37.16 $35.31 $35.59 $35.59 779,967
2024-12-09 $37.55 $37.72 $36.89 $36.91 $36.91 235,502
2024-12-06 $37.53 $37.64 $37.15 $37.57 $37.57 259,465
2024-12-05 $38.71 $38.80 $37.39 $37.41 $37.41 259,997
2024-12-04 $38.74 $39.00 $38.32 $38.65 $38.65 594,563
2024-12-03 $37.12 $39.38 $37.02 $38.87 $38.87 1,131,993
2024-12-02 $37.01 $37.20 $36.57 $36.57 $36.57 473,705
2024-11-29 $36.89 $37.45 $36.89 $36.99 $36.99 533,237
2024-11-27 $36.84 $37.21 $36.62 $36.64 $36.64 337,280
2024-11-26 $36.75 $37.00 $36.32 $36.78 $36.78 524,392
2024-11-25 $36.51 $37.18 $36.46 $36.85 $36.85 453,172
2024-11-22 $36.34 $36.67 $36.13 $36.28 $36.28 367,689
2024-11-21 $35.50 $36.65 $35.39 $36.22 $36.22 412,305
2024-11-20 $35.59 $36.21 $35.32 $35.65 $35.65 443,749
2024-11-19 $35.74 $35.84 $35.05 $35.55 $35.55 351,846
2024-11-18 $35.29 $36.69 $35.29 $36.02 $36.02 460,371
2024-11-15 $35.91 $36.86 $35.56 $36.39 $36.39 508,782
2024-11-14 $36.72 $36.85 $35.71 $35.81 $35.81 427,454
2024-11-13 $37.55 $37.71 $36.75 $36.75 $36.75 587,537
2024-11-12 $38.31 $38.93 $37.68 $37.68 $37.68 594,302
2024-11-11 $38.59 $39.21 $37.31 $38.80 $38.80 748,964
2024-11-08 $41.00 $41.49 $38.49 $39.15 $39.15 731,920
2024-11-07 $43.38 $44.14 $42.91 $43.08 $43.08 427,573
2024-11-06 $43.39 $44.05 $42.99 $43.32 $43.32 711,027
2024-11-05 $40.47 $41.65 $40.43 $41.55 $41.55 227,592
2024-11-04 $40.75 $41.16 $40.26 $40.54 $40.54 229,984
2024-11-01 $42.12 $42.12 $40.40 $40.92 $40.92 321,875
2024-10-31 $42.08 $42.29 $41.64 $41.71 $41.71 164,646
2024-10-30 $42.38 $42.89 $42.15 $42.28 $42.28 185,913
2024-10-29 $42.20 $42.62 $42.16 $42.59 $42.59 150,056
2024-10-28 $42.42 $42.98 $42.36 $42.45 $42.45 291,128
2024-10-25 $42.21 $42.35 $41.85 $42.19 $42.19 113,656
2024-10-24 $41.90 $42.19 $41.27 $42.09 $42.09 316,637
2024-10-23 $41.90 $42.28 $41.18 $41.77 $41.77 441,466
2024-10-22 $42.41 $42.52 $41.80 $42.19 $42.19 193,516
2024-10-21 $43.52 $43.56 $42.35 $42.41 $42.41 188,166
2024-10-18 $43.75 $43.82 $43.10 $43.32 $43.32 239,139
2024-10-17 $43.51 $44.05 $43.20 $43.75 $43.75 131,676
2024-10-16 $43.06 $43.70 $42.80 $43.40 $43.40 202,880
2024-10-15 $42.90 $43.50 $42.55 $43.04 $43.04 512,923
2024-10-14 $42.22 $43.73 $42.00 $43.07 $43.07 310,721
2024-10-11 $42.23 $42.66 $41.70 $42.31 $42.31 254,206
2024-10-10 $42.10 $43.36 $41.92 $42.28 $42.28 222,075
2024-10-09 $41.67 $43.82 $41.67 $42.65 $42.65 617,356
2024-10-08 $41.09 $41.63 $40.76 $41.57 $41.57 363,391
2024-10-07 $41.51 $41.79 $41.12 $41.17 $41.17 186,954
2024-10-04 $42.11 $42.24 $41.28 $41.84 $41.84 124,103
2024-10-03 $41.85 $42.12 $41.27 $41.40 $41.40 160,810
2024-10-02 $42.09 $42.67 $41.80 $42.23 $42.23 137,890
2024-10-01 $42.37 $42.55 $41.79 $42.03 $42.03 188,840
2024-09-30 $42.03 $42.71 $41.98 $42.53 $42.53 137,557
2024-09-27 $41.84 $42.33 $41.71 $42.14 $42.14 163,489
2024-09-26 $41.56 $42.28 $41.14 $41.60 $41.60 249,258
2024-09-25 $41.06 $41.39 $40.89 $41.27 $41.27 141,806
2024-09-24 $41.77 $41.83 $41.16 $41.27 $41.27 131,527
2024-09-23 $42.27 $42.42 $41.32 $41.50 $41.50 321,295
2024-09-20 $41.94 $42.27 $41.58 $42.13 $42.13 679,872
2024-09-19 $41.85 $42.08 $41.35 $42.00 $42.00 298,705
2024-09-18 $41.75 $42.29 $40.89 $40.90 $40.90 350,678
2024-09-17 $41.39 $41.83 $41.11 $41.53 $41.53 363,183
2024-09-16 $40.50 $41.49 $40.28 $41.07 $41.07 540,356
2024-09-13 $39.90 $40.42 $39.55 $40.29 $40.29 259,013
2024-09-12 $39.64 $39.79 $39.39 $39.45 $39.45 240,576
2024-09-11 $39.19 $39.61 $38.37 $39.48 $39.48 300,770
2024-09-10 $39.66 $39.79 $38.83 $39.36 $39.36 348,114
2024-09-09 $39.92 $40.39 $39.62 $39.64 $39.64 210,252
2024-09-06 $40.58 $41.03 $39.68 $40.02 $40.02 261,046
2024-09-05 $40.72 $41.01 $40.27 $40.74 $40.74 215,838
2024-09-04 $40.52 $41.42 $40.32 $40.69 $40.69 306,197
2024-09-03 $41.79 $42.15 $40.38 $40.52 $40.52 231,253
2024-08-30 $42.13 $42.65 $41.91 $42.22 $42.22 287,272
2024-08-29 $42.32 $42.70 $41.63 $42.00 $42.00 291,570
2024-08-28 $41.70 $42.31 $41.48 $41.92 $41.92 395,554
2024-08-27 $42.26 $42.51 $41.75 $41.78 $41.78 539,672
2024-08-26 $42.20 $42.55 $42.00 $42.24 $42.24 439,222
2024-08-23 $41.89 $42.99 $41.60 $41.81 $41.81 595,355
2024-08-22 $41.00 $41.56 $40.95 $41.00 $41.00 359,904
2024-08-21 $41.76 $41.76 $40.67 $41.00 $41.00 244,445
2024-08-20 $41.01 $41.54 $40.65 $41.35 $41.35 359,256
2024-08-19 $40.48 $41.38 $39.93 $41.22 $41.22 417,441
2024-08-16 $41.27 $41.45 $39.96 $40.50 $40.50 948,991
2024-08-15 $38.34 $38.96 $38.16 $38.66 $38.66 295,710
2024-08-14 $37.53 $38.11 $37.22 $37.74 $37.74 462,016
2024-08-13 $37.26 $37.65 $37.23 $37.47 $37.47 464,145
2024-08-12 $37.26 $37.75 $36.61 $36.98 $36.98 544,417
2024-08-09 $37.69 $37.69 $37.09 $37.31 $37.31 133,534
2024-08-08 $36.84 $37.84 $36.31 $37.78 $37.78 211,755
2024-08-07 $36.74 $37.32 $36.19 $36.30 $36.30 979,468
2024-08-06 $35.73 $36.47 $35.38 $36.47 $36.47 273,836
2024-08-05 $35.21 $36.04 $34.15 $35.79 $35.79 622,428
2024-08-02 $36.85 $37.21 $36.33 $36.55 $36.55 278,757
2024-08-01 $39.44 $39.84 $37.38 $37.72 $37.72 230,805
2024-07-31 $39.38 $40.14 $39.32 $39.49 $39.49 250,943
2024-07-30 $39.10 $39.47 $38.99 $39.38 $39.38 270,472
2024-07-29 $39.03 $39.39 $38.81 $38.89 $38.89 250,910
2024-07-26 $38.82 $39.25 $38.64 $38.91 $38.91 333,029
2024-07-25 $38.96 $39.71 $38.65 $38.66 $38.66 493,915
2024-07-24 $40.02 $40.36 $38.56 $38.74 $38.74 402,607
2024-07-23 $38.37 $39.63 $38.11 $38.97 $38.97 369,882
2024-07-22 $38.11 $38.42 $37.70 $38.26 $38.26 585,846
2024-07-19 $38.01 $38.25 $37.59 $37.89 $37.89 145,832
2024-07-18 $37.61 $38.86 $37.61 $37.98 $37.98 217,092
2024-07-17 $38.01 $38.53 $37.85 $37.92 $37.92 245,114
2024-07-16 $37.85 $38.47 $37.76 $38.26 $38.26 247,672
2024-07-15 $37.44 $38.04 $36.94 $37.77 $37.77 315,999
2024-07-12 $36.90 $37.29 $36.61 $37.21 $37.21 356,277
2024-07-11 $35.57 $36.76 $35.17 $36.57 $36.57 286,919
2024-07-10 $34.17 $34.96 $33.90 $34.80 $34.80 318,858
2024-07-09 $34.19 $34.48 $34.00 $34.07 $34.07 224,916
2024-07-08 $34.58 $34.74 $34.07 $34.29 $34.29 248,433
2024-07-05 $34.30 $34.67 $34.21 $34.44 $34.44 133,906
2024-07-03 $34.32 $34.60 $34.10 $34.38 $34.38 72,807
2024-07-02 $33.85 $34.50 $33.85 $34.31 $34.31 142,573
2024-07-01 $34.24 $34.27 $33.46 $33.88 $33.88 267,599
2024-06-28 $34.48 $34.74 $34.00 $34.23 $34.23 1,401,094
2024-06-27 $34.27 $34.52 $33.94 $34.40 $34.40 146,322
2024-06-26 $33.10 $34.07 $33.04 $34.07 $34.07 335,093
2024-06-25 $33.40 $33.52 $32.81 $33.39 $33.39 252,940
2024-06-24 $33.69 $33.85 $33.16 $33.35 $33.35 288,545
2024-06-21 $33.53 $33.85 $33.39 $33.63 $33.63 479,799
2024-06-20 $33.01 $33.59 $32.74 $33.53 $33.53 408,205
2024-06-18 $33.50 $33.67 $33.05 $33.11 $33.11 490,050
2024-06-17 $32.97 $33.38 $32.71 $33.35 $33.35 890,838
2024-06-14 $33.22 $33.45 $32.68 $33.11 $33.11 272,992
2024-06-13 $34.45 $34.80 $33.39 $33.40 $33.40 544,553
2024-06-12 $35.04 $35.59 $34.51 $34.53 $34.53 275,901
2024-06-11 $34.62 $34.99 $34.39 $34.46 $34.46 226,300
2024-06-10 $34.12 $35.10 $33.81 $34.76 $34.76 385,123
2024-06-07 $34.85 $35.09 $34.21 $34.23 $34.23 358,195
2024-06-06 $34.69 $35.22 $34.64 $34.76 $34.76 231,173
2024-06-05 $34.95 $34.99 $34.17 $34.81 $34.81 381,871
2024-06-04 $34.97 $35.16 $34.47 $34.66 $34.66 266,793
2024-06-03 $35.63 $35.68 $34.80 $35.17 $35.17 220,868
2024-05-31 $35.24 $35.57 $34.88 $35.54 $35.54 203,752
2024-05-30 $35.16 $35.16 $34.74 $35.09 $35.09 371,005
2024-05-29 $34.87 $35.56 $34.87 $35.05 $35.05 220,719
2024-05-28 $35.67 $36.23 $35.12 $35.26 $35.26 339,241
2024-05-24 $35.75 $35.97 $35.42 $35.53 $35.53 300,928
2024-05-23 $36.87 $36.89 $35.51 $35.64 $35.64 204,540
2024-05-22 $37.35 $37.65 $36.81 $36.85 $36.85 146,575
2024-05-21 $37.22 $37.75 $37.12 $37.47 $37.47 289,148
2024-05-20 $37.01 $37.40 $36.74 $37.34 $37.34 255,208
2024-05-17 $37.20 $37.80 $37.02 $37.08 $37.08 332,604
2024-05-16 $36.64 $37.06 $36.48 $37.05 $37.05 304,717
2024-05-15 $36.64 $37.05 $36.54 $36.79 $36.79 266,687
2024-05-14 $36.81 $36.81 $36.32 $36.57 $36.57 282,469
2024-05-13 $37.56 $37.56 $36.30 $36.43 $36.43 343,838
2024-05-10 $37.03 $37.63 $36.59 $37.21 $37.21 823,685
2024-05-09 $36.55 $38.50 $34.11 $36.89 $36.89 1,064,954
2024-05-08 $39.77 $39.93 $39.07 $39.88 $39.88 584,665
2024-05-07 $39.26 $40.13 $39.01 $39.94 $39.94 596,832
2024-05-06 $40.54 $40.67 $39.26 $39.26 $39.26 472,602
2024-05-03 $40.00 $41.58 $39.93 $40.30 $40.30 1,006,590
2024-05-02 $39.84 $40.10 $39.42 $39.48 $39.48 407,362
2024-05-01 $39.40 $40.04 $39.05 $39.56 $39.56 591,297
2024-04-30 $39.94 $40.13 $39.10 $39.15 $39.15 461,886
2024-04-29 $39.52 $40.16 $39.21 $40.10 $40.10 210,260
2024-04-26 $39.42 $39.72 $39.24 $39.42 $39.42 324,230
2024-04-25 $39.29 $39.50 $38.82 $39.49 $39.49 377,939
2024-04-24 $39.50 $39.93 $39.15 $39.46 $39.46 256,489
2024-04-23 $38.50 $39.77 $38.41 $39.55 $39.55 248,672
2024-04-22 $38.15 $38.76 $37.93 $38.46 $38.46 236,388
2024-04-19 $37.59 $38.10 $37.59 $37.94 $37.94 401,828
2024-04-18 $37.80 $37.94 $37.47 $37.61 $37.61 488,202
2024-04-17 $38.68 $38.68 $37.52 $37.82 $37.82 353,030
2024-04-16 $38.32 $38.71 $38.11 $38.45 $38.45 549,030
2024-04-15 $39.47 $39.55 $38.49 $38.59 $38.59 431,473
2024-04-12 $39.38 $39.46 $38.70 $39.16 $39.16 283,512
2024-04-11 $39.60 $39.70 $39.11 $39.59 $39.59 188,669
2024-04-10 $38.84 $39.58 $38.66 $39.46 $39.46 208,968
2024-04-09 $39.92 $40.00 $39.43 $39.79 $39.79 170,596
2024-04-08 $39.85 $40.02 $39.58 $39.78 $39.78 245,049
2024-04-05 $39.32 $39.91 $39.28 $39.79 $39.79 175,163
2024-04-04 $39.86 $40.15 $39.16 $39.27 $39.27 238,836
2024-04-03 $39.46 $40.35 $39.39 $39.70 $39.70 647,270
2024-04-02 $38.92 $39.75 $38.82 $39.65 $39.65 310,865
2024-04-01 $39.24 $39.64 $39.01 $39.33 $39.33 269,479
2024-03-28 $39.08 $39.59 $39.02 $39.21 $39.21 230,559
2024-03-27 $38.55 $38.97 $38.22 $38.95 $38.95 228,863
2024-03-26 $38.41 $38.61 $38.19 $38.21 $38.21 583,434
2024-03-25 $38.55 $38.67 $37.95 $38.08 $38.08 225,866
2024-03-22 $39.01 $39.26 $38.38 $38.51 $38.51 201,013
2024-03-21 $39.07 $39.31 $38.80 $38.94 $38.94 205,227
2024-03-20 $38.40 $39.68 $38.29 $38.98 $38.98 443,348
2024-03-19 $37.29 $38.32 $37.29 $38.29 $38.29 1,325,591
2024-03-18 $37.44 $37.96 $37.25 $37.47 $37.47 657,671
2024-03-15 $37.63 $37.97 $37.28 $37.40 $37.40 885,153
2024-03-14 $37.96 $38.03 $37.56 $37.83 $37.83 888,781
2024-03-13 $37.99 $38.24 $37.75 $37.90 $37.90 275,648
2024-03-12 $37.68 $38.24 $37.45 $37.99 $37.99 446,105
2024-03-11 $38.00 $38.06 $37.22 $37.64 $37.64 410,830
2024-03-08 $37.83 $38.32 $37.48 $37.97 $37.97 313,929
2024-03-07 $38.34 $38.61 $37.72 $37.76 $37.76 526,632
2024-03-06 $38.32 $38.47 $37.81 $38.16 $38.16 267,028
2024-03-05 $38.09 $38.66 $37.92 $38.12 $38.12 276,754
2024-03-04 $38.84 $39.02 $37.74 $38.13 $38.13 482,651
2024-03-01 $38.62 $39.39 $38.04 $38.83 $38.83 394,163
2024-02-29 $38.47 $38.71 $38.01 $38.49 $38.49 383,790
2024-02-28 $36.59 $38.13 $36.59 $38.08 $38.08 545,469
2024-02-27 $37.27 $37.41 $36.62 $36.92 $36.92 553,624
2024-02-26 $37.17 $37.63 $37.05 $37.27 $37.27 433,130
2024-02-23 $37.57 $37.99 $37.34 $37.42 $37.42 501,195
2024-02-22 $36.63 $37.60 $36.62 $37.41 $37.41 612,796
2024-02-21 $37.98 $37.98 $36.24 $37.00 $37.00 957,684
2024-02-20 $37.35 $37.96 $37.06 $37.95 $37.95 363,936
2024-02-16 $36.59 $38.04 $36.50 $37.62 $37.62 510,862
2024-02-15 $36.98 $37.59 $36.58 $36.75 $36.75 509,581
2024-02-14 $36.96 $37.21 $36.61 $37.03 $37.03 433,978
2024-02-13 $35.79 $37.47 $35.48 $36.76 $36.76 531,502
2024-02-12 $36.77 $37.32 $36.06 $36.73 $36.73 793,562
2024-02-09 $36.84 $37.47 $36.55 $36.81 $36.81 554,598
2024-02-08 $36.10 $37.94 $35.99 $36.96 $36.96 638,194
2024-02-07 $36.01 $37.25 $34.69 $36.00 $36.00 609,750
2024-02-06 $33.76 $35.11 $33.47 $34.60 $34.60 672,131
2024-02-05 $33.30 $33.71 $33.08 $33.65 $33.65 484,125
2024-02-02 $33.79 $33.89 $33.36 $33.76 $33.76 175,429
2024-02-01 $33.53 $33.92 $33.18 $33.91 $33.91 169,209
2024-01-31 $33.72 $34.45 $33.31 $33.34 $33.34 231,454
2024-01-30 $33.86 $34.55 $33.73 $33.92 $33.92 484,794
2024-01-29 $33.07 $33.95 $32.90 $33.92 $33.92 196,132
2024-01-26 $34.19 $34.60 $33.52 $33.52 $33.52 1,046,519
2024-01-25 $34.22 $34.64 $33.88 $34.07 $34.07 522,489
2024-01-24 $34.29 $34.39 $33.55 $33.79 $33.79 191,696
2024-01-23 $33.88 $34.55 $33.65 $33.91 $33.91 649,478
2024-01-22 $33.55 $34.05 $33.20 $33.40 $33.40 654,806
2024-01-19 $33.37 $33.77 $33.03 $33.48 $33.48 540,191
2024-01-18 $32.52 $33.40 $32.52 $33.11 $33.11 504,873
2024-01-17 $32.07 $32.59 $31.84 $32.46 $32.46 594,060
2024-01-16 $31.99 $32.40 $31.31 $32.30 $32.30 888,741
2024-01-12 $31.97 $32.33 $31.47 $32.14 $32.14 634,363
2024-01-11 $30.83 $31.55 $30.42 $31.54 $31.54 544,809
2024-01-10 $30.73 $30.82 $30.25 $30.77 $30.77 572,470
2024-01-09 $30.56 $30.65 $30.30 $30.59 $30.59 601,064
2024-01-08 $30.35 $30.93 $30.35 $30.87 $30.87 424,789
2024-01-05 $30.25 $30.81 $30.13 $30.34 $30.34 201,782
2024-01-04 $30.27 $30.65 $30.22 $30.57 $30.57 515,591
2024-01-03 $30.81 $30.93 $30.10 $30.17 $30.17 655,111
2024-01-02 $31.47 $31.71 $30.66 $30.99 $30.99 569,444
2023-12-29 $31.63 $32.15 $31.57 $31.79 $31.79 450,981
2023-12-28 $31.80 $32.09 $31.65 $31.80 $31.80 389,349
2023-12-27 $31.30 $31.87 $31.14 $31.82 $31.82 209,306
2023-12-26 $31.00 $31.50 $30.71 $31.42 $31.42 395,191
2023-12-22 $31.96 $32.06 $31.11 $31.15 $31.15 388,142
2023-12-21 $31.76 $31.96 $31.56 $31.87 $31.87 500,861
2023-12-20 $31.85 $32.39 $31.38 $31.44 $31.44 597,898
2023-12-19 $31.53 $32.07 $31.45 $31.97 $31.97 382,614
2023-12-18 $31.28 $31.84 $30.75 $31.32 $31.32 428,451
2023-12-15 $32.30 $32.30 $31.10 $31.16 $31.16 1,148,690
2023-12-14 $33.00 $33.25 $31.51 $32.20 $32.20 658,922
2023-12-13 $31.58 $32.35 $31.09 $32.20 $32.20 657,689
2023-12-12 $31.82 $31.88 $31.35 $31.64 $31.64 626,786
2023-12-11 $32.01 $32.28 $31.66 $31.68 $31.68 475,661
2023-12-08 $31.44 $32.27 $31.12 $32.20 $32.20 581,217
2023-12-07 $30.37 $31.30 $30.21 $31.30 $31.30 779,751
2023-12-06 $30.48 $30.96 $30.00 $30.19 $30.19 173,690
2023-12-05 $30.60 $30.79 $30.08 $30.35 $30.35 262,607
2023-12-04 $30.71 $31.23 $30.71 $30.98 $30.98 392,124
2023-12-01 $30.19 $30.96 $29.94 $30.80 $30.80 364,109
2023-11-30 $30.02 $30.32 $29.71 $30.28 $30.28 475,597
2023-11-29 $30.49 $30.95 $29.85 $30.03 $30.03 638,098
2023-11-28 $30.80 $30.98 $30.14 $30.14 $30.14 449,249
2023-11-27 $31.31 $31.37 $30.81 $30.88 $30.88 410,852
2023-11-24 $31.04 $31.59 $30.98 $31.52 $31.52 147,029
2023-11-22 $30.58 $31.19 $30.47 $30.92 $30.92 494,481
2023-11-21 $30.20 $30.51 $29.75 $30.35 $30.35 517,457
2023-11-20 $30.82 $30.96 $30.14 $30.27 $30.27 337,060
2023-11-17 $30.35 $30.66 $29.90 $30.64 $30.64 493,189
2023-11-16 $29.75 $30.18 $29.64 $30.05 $30.05 564,481
2023-11-15 $29.60 $30.34 $29.27 $29.68 $29.68 900,523
2023-11-14 $29.59 $30.20 $29.06 $29.55 $29.55 989,220
2023-11-13 $29.05 $29.05 $28.54 $28.57 $28.57 376,835
2023-11-10 $28.38 $29.19 $28.33 $29.17 $29.17 478,910
2023-11-09 $29.61 $29.83 $28.29 $28.38 $28.38 538,322
2023-11-08 $28.83 $29.76 $28.78 $29.60 $29.60 528,150
2023-11-07 $29.30 $29.82 $27.55 $28.95 $28.95 1,172,769
2023-11-06 $31.21 $31.42 $30.39 $30.53 $30.53 444,396
2023-11-03 $31.87 $32.00 $30.98 $31.47 $31.47 589,099
2023-11-02 $30.10 $31.79 $30.04 $31.15 $31.15 534,399
2023-11-01 $30.27 $30.27 $29.32 $29.52 $29.52 337,913
2023-10-31 $29.72 $30.59 $29.53 $30.48 $30.48 345,847
2023-10-30 $29.84 $29.84 $29.18 $29.59 $29.59 311,179
2023-10-27 $30.00 $30.20 $29.50 $29.72 $29.72 250,148
2023-10-26 $30.19 $30.26 $29.35 $30.00 $30.00 305,925
2023-10-25 $30.38 $30.87 $29.69 $29.69 $29.69 345,767
2023-10-24 $29.93 $30.76 $29.74 $30.76 $30.76 369,911
2023-10-23 $29.86 $30.37 $29.50 $29.65 $29.65 328,957
2023-10-20 $31.21 $31.33 $29.67 $29.88 $29.88 503,165
2023-10-19 $32.98 $32.98 $31.15 $31.32 $31.32 687,852
2023-10-18 $33.82 $34.42 $32.97 $33.02 $33.02 509,506
2023-10-17 $32.66 $34.08 $32.66 $33.88 $33.88 618,760
2023-10-16 $31.81 $32.74 $31.81 $32.70 $32.70 308,920
2023-10-13 $32.08 $32.19 $31.50 $31.96 $31.96 256,227
2023-10-12 $32.64 $32.80 $31.92 $32.25 $32.25 304,071
2023-10-11 $33.20 $33.50 $32.64 $32.73 $32.73 173,540
2023-10-10 $32.24 $33.15 $32.24 $32.80 $32.80 277,225
2023-10-09 $32.79 $32.84 $32.46 $32.56 $32.56 346,959
2023-10-06 $32.66 $33.18 $32.41 $32.78 $32.78 559,234
2023-10-05 $32.68 $33.17 $32.29 $32.77 $32.77 392,104
2023-10-04 $32.76 $32.98 $32.24 $32.68 $32.68 243,054
2023-10-03 $32.30 $32.93 $32.03 $32.85 $32.85 342,927
2023-10-02 $32.93 $33.09 $32.34 $32.58 $32.58 322,731
2023-09-29 $33.26 $33.30 $32.76 $32.91 $32.91 280,561
2023-09-28 $32.79 $33.37 $32.79 $33.03 $33.03 294,196
2023-09-27 $32.52 $33.08 $32.31 $32.73 $32.73 360,871
2023-09-26 $32.82 $33.56 $32.34 $32.45 $32.45 348,329
2023-09-25 $32.21 $33.32 $31.89 $32.93 $32.93 353,958
2023-09-22 $33.01 $33.78 $32.72 $32.84 $32.84 603,604
2023-09-21 $32.65 $33.00 $32.16 $32.85 $32.85 1,667,201
2023-09-20 $33.20 $33.48 $32.51 $32.72 $32.72 4,249,820
2023-09-19 $32.00 $34.25 $31.96 $33.08 $33.08 619,419
2023-09-18 $30.16 $32.22 $30.00 $32.11 $32.11 839,211
2023-09-15 $32.75 $33.07 $32.34 $32.75 $32.75 562,452
2023-09-14 $33.05 $33.44 $32.62 $32.94 $32.94 176,980
2023-09-13 $32.38 $33.18 $32.24 $32.75 $32.75 228,327
2023-09-12 $32.18 $32.73 $32.08 $32.50 $32.50 166,390
2023-09-11 $32.75 $32.84 $32.25 $32.32 $32.32 287,480
2023-09-08 $31.77 $32.70 $31.77 $32.20 $32.20 180,284
2023-09-07 $31.99 $32.56 $31.91 $32.46 $32.46 230,540
2023-09-06 $31.91 $32.42 $31.16 $32.40 $32.40 435,761
2023-09-05 $30.67 $32.10 $30.36 $32.07 $32.07 563,382
2023-09-01 $31.84 $32.23 $30.64 $31.00 $31.00 325,442
2023-08-31 $31.88 $32.17 $31.70 $32.09 $32.09 262,529
2023-08-30 $31.72 $32.15 $31.46 $31.88 $31.88 184,244
2023-08-29 $31.58 $32.23 $31.51 $31.68 $31.68 207,211
2023-08-28 $32.03 $32.50 $31.62 $31.73 $31.73 196,250
2023-08-25 $31.75 $32.07 $31.34 $31.93 $31.93 241,599
2023-08-24 $31.46 $32.07 $31.15 $31.60 $31.60 265,560
2023-08-23 $32.92 $33.06 $31.38 $32.24 $32.24 352,154
2023-08-22 $31.97 $32.63 $31.20 $32.58 $32.58 530,676
2023-08-21 $32.56 $32.56 $30.97 $30.99 $30.99 353,804
2023-08-18 $30.19 $32.99 $29.56 $32.80 $32.80 444,673
2023-08-17 $30.82 $31.29 $30.47 $30.65 $30.65 438,582
2023-08-16 $31.60 $32.18 $30.83 $30.83 $30.83 228,207
2023-08-15 $31.70 $32.12 $31.11 $31.76 $31.76 256,686
2023-08-14 $32.70 $32.99 $31.85 $32.17 $32.17 222,128
2023-08-11 $31.66 $33.13 $31.49 $32.85 $32.85 322,204
2023-08-10 $32.67 $33.34 $31.91 $32.33 $32.33 277,571
2023-08-09 $32.89 $33.31 $32.25 $32.51 $32.51 178,794
2023-08-08 $33.15 $33.62 $32.80 $32.85 $32.85 263,626
2023-08-07 $33.37 $33.89 $33.08 $33.72 $33.72 150,996
2023-08-04 $33.66 $34.23 $33.02 $33.26 $33.26 168,103
2023-08-03 $33.25 $33.72 $33.00 $33.56 $33.56 175,745
2023-08-02 $33.25 $33.78 $32.51 $33.58 $33.58 250,052
2023-08-01 $34.79 $34.94 $33.37 $33.67 $33.67 461,552
2023-07-31 $35.45 $35.74 $34.54 $34.84 $34.84 222,955
2023-07-28 $35.36 $35.74 $34.73 $35.41 $35.41 201,024
2023-07-27 $35.09 $35.88 $34.47 $34.71 $34.71 373,197
2023-07-26 $33.66 $34.75 $33.55 $34.67 $34.67 308,569
2023-07-25 $33.74 $34.75 $33.57 $33.98 $33.98 246,537
2023-07-24 $34.35 $34.92 $33.91 $34.24 $34.24 184,470
2023-07-21 $35.30 $35.35 $33.86 $34.10 $34.10 244,535
2023-07-20 $34.75 $35.17 $34.29 $35.12 $35.12 165,998
2023-07-19 $35.30 $35.61 $34.14 $34.80 $34.80 253,839
2023-07-18 $34.00 $35.64 $33.75 $35.32 $35.32 325,328
2023-07-17 $34.84 $34.97 $33.73 $33.84 $33.84 318,227
2023-07-14 $34.36 $35.02 $34.03 $34.70 $34.70 320,731
2023-07-13 $34.36 $34.81 $33.99 $34.68 $34.68 372,966
2023-07-12 $34.98 $35.09 $33.72 $34.39 $34.39 433,937
2023-07-11 $34.49 $34.49 $33.50 $34.34 $34.34 360,370
2023-07-10 $33.64 $34.96 $33.64 $34.29 $34.29 362,164
2023-07-07 $32.84 $34.21 $32.84 $33.84 $33.84 541,448
2023-07-06 $32.80 $33.39 $31.89 $32.73 $32.73 650,300
2023-07-05 $33.15 $33.85 $32.34 $32.91 $32.91 635,905
2023-07-03 $33.43 $34.19 $33.33 $33.50 $33.50 220,042
2023-06-30 $34.79 $35.21 $33.31 $33.62 $33.62 528,454
2023-06-29 $33.54 $35.69 $33.47 $35.23 $35.23 955,273
2023-06-28 $33.21 $33.76 $32.73 $33.64 $33.64 822,946
2023-06-27 $31.49 $33.08 $31.12 $32.53 $32.53 868,618
2023-06-26 $32.07 $32.40 $30.62 $31.23 $31.23 1,362,117
2023-06-23 $32.70 $33.49 $32.10 $32.35 $32.35 5,614,093
2023-06-22 $34.73 $35.50 $32.27 $33.30 $33.30 1,263,048
2023-06-21 $36.95 $37.19 $34.82 $34.84 $34.84 790,732
2023-06-20 $38.66 $40.00 $38.06 $39.64 $39.64 284,092
2023-06-16 $37.98 $39.49 $37.17 $39.02 $39.02 559,059
2023-06-15 $37.51 $38.15 $36.28 $37.17 $37.17 259,912
2023-06-14 $37.54 $38.72 $36.70 $37.81 $37.81 297,162
2023-06-13 $36.96 $38.21 $36.65 $37.31 $37.31 173,464
2023-06-12 $38.15 $38.96 $36.42 $36.62 $36.62 213,716
2023-06-09 $36.79 $39.24 $36.79 $38.13 $38.13 287,654
2023-06-08 $38.70 $38.92 $36.16 $36.73 $36.73 292,396
2023-06-07 $38.31 $40.13 $38.15 $39.00 $39.00 291,826
2023-06-06 $37.15 $39.59 $37.10 $38.45 $38.45 222,418
2023-06-05 $39.78 $40.73 $37.28 $37.42 $37.42 296,185
2023-06-02 $37.39 $40.81 $36.38 $40.09 $40.09 418,598
2023-06-01 $35.53 $37.00 $34.58 $36.62 $36.62 277,003
2023-05-31 $35.34 $36.30 $34.91 $35.09 $35.09 293,180
2023-05-30 $35.00 $36.12 $34.88 $35.39 $35.39 178,814
2023-05-26 $34.57 $37.53 $34.57 $35.04 $35.04 211,417
2023-05-25 $35.73 $36.21 $34.72 $35.71 $35.71 218,833
2023-05-24 $37.75 $37.75 $34.99 $36.02 $36.02 237,676
2023-05-23 $38.31 $39.15 $36.39 $38.04 $38.04 454,466
2023-05-22 $34.79 $39.19 $34.53 $38.24 $38.24 567,913
2023-05-19 $36.10 $37.48 $33.62 $34.27 $34.27 377,576
2023-05-18 $32.09 $38.75 $31.75 $35.79 $35.79 913,522
2023-05-17 $31.46 $31.92 $31.30 $31.73 $31.73 348,345
2023-05-16 $29.51 $30.82 $29.10 $30.69 $30.69 250,851
2023-05-15 $28.51 $30.26 $28.31 $29.80 $29.80 300,666
2023-05-12 $28.51 $28.93 $28.09 $28.70 $28.70 408,969
2023-05-11 $29.37 $29.80 $28.74 $28.76 $28.76 171,835
2023-05-10 $33.54 $34.36 $29.10 $29.58 $29.58 414,322
2023-05-09 $33.91 $34.32 $33.33 $33.86 $33.86 147,716
2023-05-08 $34.45 $34.90 $33.92 $34.24 $34.24 180,598
2023-05-05 $34.00 $34.61 $33.61 $34.60 $34.60 205,680
2023-05-04 $32.68 $33.79 $31.52 $33.66 $33.66 722,770
2023-05-03 $33.01 $33.26 $32.44 $32.92 $32.92 464,682
2023-05-02 $32.51 $33.36 $32.47 $33.05 $33.05 481,841
2023-05-01 $32.55 $33.65 $32.19 $32.45 $32.45 437,218
2023-04-28 $31.46 $32.97 $31.40 $32.27 $32.27 300,545
2023-04-27 $32.89 $33.26 $31.78 $31.90 $31.90 304,272
2023-04-26 $30.97 $32.81 $30.48 $32.77 $32.77 401,118
2023-04-25 $30.59 $32.70 $29.75 $31.53 $31.53 482,213
2023-04-24 $30.22 $33.59 $29.74 $31.50 $31.50 865,823
2023-04-21 $32.90 $33.03 $28.27 $30.99 $30.99 874,324
2023-03-03 $62.40 $62.79 $61.31 $61.44 $61.44 147,826
2023-03-02 $60.25 $62.66 $59.25 $62.16 $62.16 236,434
2023-03-01 $60.50 $60.92 $59.80 $60.86 $60.86 145,302
2023-02-28 $59.40 $60.71 $59.00 $60.53 $60.53 168,351
2023-02-27 $59.62 $60.43 $59.12 $59.52 $59.52 111,975
2023-02-24 $59.16 $59.57 $58.15 $59.31 $59.31 142,409
2023-02-23 $60.20 $60.93 $59.45 $60.45 $60.45 136,341
2023-02-22 $59.94 $60.72 $58.97 $59.89 $59.89 145,454
2023-02-21 $60.49 $60.89 $59.13 $59.73 $59.73 241,859
2023-02-17 $61.25 $61.82 $60.41 $61.46 $61.46 181,776
2023-02-16 $59.52 $61.36 $58.70 $61.12 $61.12 222,004
2023-02-15 $60.33 $61.06 $59.46 $60.28 $60.28 125,694
2023-02-14 $59.74 $60.97 $58.49 $60.73 $60.73 245,135
2023-02-13 $58.10 $61.58 $57.48 $60.11 $60.11 320,392
2023-02-10 $59.83 $61.03 $56.80 $57.80 $57.80 320,701
2023-02-09 $58.26 $61.33 $56.80 $59.58 $59.58 560,725
2023-02-08 $51.93 $53.48 $51.89 $53.35 $53.35 169,345
2023-02-07 $51.75 $52.73 $50.41 $52.34 $52.34 166,756
2023-02-06 $51.74 $52.88 $51.13 $51.90 $51.90 106,337
2023-02-03 $52.79 $53.18 $52.28 $52.54 $52.54 97,276
2023-02-02 $53.06 $54.27 $52.19 $53.29 $53.29 369,050
2023-02-01 $51.86 $52.63 $51.05 $52.34 $52.34 295,193
2023-01-31 $48.46 $52.30 $48.46 $52.29 $52.29 648,430
2023-01-30 $48.42 $49.05 $47.56 $48.36 $48.36 154,670
2023-01-27 $48.86 $49.97 $48.80 $48.80 $48.80 105,007
2023-01-26 $49.88 $50.10 $48.03 $49.19 $49.19 142,796
2023-01-25 $47.45 $49.79 $47.28 $49.55 $49.55 188,548
2023-01-24 $47.99 $49.83 $47.20 $48.07 $48.07 143,417
2023-01-23 $48.03 $48.11 $47.19 $47.78 $47.78 123,681
2023-01-20 $47.89 $48.95 $47.39 $48.32 $48.32 260,478
2023-01-19 $48.40 $48.74 $47.28 $47.32 $47.32 132,333
2023-01-18 $45.27 $48.47 $45.23 $48.44 $48.44 206,835
2023-01-17 $47.05 $47.05 $45.20 $45.35 $45.35 181,393
2023-01-13 $46.42 $47.24 $46.19 $46.88 $46.88 384,170
2023-01-12 $47.63 $47.81 $46.23 $46.70 $46.70 249,944
2023-01-11 $46.71 $47.83 $46.70 $46.95 $46.95 221,690
2023-01-10 $46.51 $47.25 $45.89 $46.33 $46.33 171,536
2023-01-09 $46.81 $47.13 $46.38 $46.61 $46.61 112,610
2023-01-06 $46.93 $47.34 $46.44 $46.53 $46.53 139,116
2023-01-05 $44.83 $46.97 $43.80 $46.51 $46.51 495,212
2023-01-04 $44.30 $45.40 $43.67 $44.82 $44.82 280,019
2023-01-03 $45.62 $46.00 $43.10 $43.77 $43.77 516,457
2022-12-30 $44.36 $45.60 $44.36 $44.97 $44.97 223,631
2022-12-29 $42.90 $44.79 $42.81 $44.77 $44.77 145,907
2022-12-28 $42.63 $43.32 $42.46 $42.60 $42.60 177,362
2022-12-27 $42.90 $43.30 $41.88 $42.72 $42.72 117,411
2022-12-23 $41.55 $43.34 $41.55 $43.07 $43.07 132,776
2022-12-22 $42.47 $43.28 $40.71 $41.72 $41.72 259,336
2022-12-21 $41.70 $43.24 $41.55 $43.16 $43.16 145,815
2022-12-20 $41.49 $41.76 $41.16 $41.63 $41.63 194,588
2022-12-19 $42.61 $42.75 $40.93 $41.48 $41.48 287,078
2022-12-16 $42.01 $43.10 $41.72 $42.99 $42.99 326,845
2022-12-15 $42.70 $44.80 $42.27 $42.57 $42.57 444,038
2022-12-14 $43.34 $43.76 $41.58 $41.99 $41.99 215,168
2022-12-13 $41.76 $43.53 $41.60 $43.41 $43.41 455,277
2022-12-12 $40.62 $40.75 $39.00 $40.31 $40.31 699,198
2022-12-09 $43.60 $44.01 $40.86 $40.95 $40.95 236,975
2022-12-08 $42.57 $44.00 $41.35 $44.00 $44.00 726,018
2022-12-07 $49.26 $49.64 $42.65 $43.00 $43.00 399,599
2022-12-06 $50.08 $50.08 $48.17 $48.84 $48.84 144,170
2022-12-05 $48.93 $50.49 $48.78 $50.20 $50.20 283,968
2022-12-02 $47.28 $49.59 $46.76 $49.31 $49.31 476,181
2022-12-01 $48.30 $48.58 $47.26 $48.49 $48.49 109,883
2022-11-30 $47.21 $48.75 $46.95 $48.12 $48.12 160,559
2022-11-29 $46.48 $47.40 $46.26 $47.36 $47.36 154,170
2022-11-28 $46.39 $46.66 $45.92 $46.42 $46.42 172,600
2022-11-25 $45.69 $46.99 $45.54 $46.61 $46.61 69,829
2022-11-23 $44.52 $46.13 $44.30 $45.66 $45.66 178,811
2022-11-22 $43.81 $44.97 $43.16 $44.56 $44.56 134,957
2022-11-21 $44.48 $44.99 $42.73 $43.48 $43.48 386,457
2022-11-18 $44.71 $44.71 $42.89 $44.57 $44.57 223,836
2022-11-17 $42.81 $45.00 $42.46 $43.54 $43.54 183,884
2022-11-16 $42.31 $43.91 $41.79 $43.60 $43.60 283,239
2022-11-15 $42.89 $43.20 $40.57 $42.68 $42.68 481,640
2022-11-14 $44.46 $44.54 $43.25 $43.35 $43.35 141,588
2022-11-11 $44.19 $46.34 $44.08 $44.41 $44.41 293,097
2022-11-10 $42.36 $44.60 $41.90 $44.15 $44.15 306,660
2022-11-09 $44.04 $44.86 $38.98 $41.40 $41.40 457,956
2022-11-08 $46.24 $46.39 $44.44 $45.16 $45.16 356,272
2022-11-07 $45.97 $46.47 $45.01 $46.35 $46.35 154,392
2022-11-04 $45.32 $45.78 $44.45 $45.50 $45.50 121,276
2022-11-03 $45.42 $46.41 $44.47 $45.24 $45.24 145,120
2022-11-02 $49.00 $49.00 $46.16 $46.18 $46.18 214,144
2022-11-01 $49.81 $50.26 $49.02 $49.11 $49.11 112,657
2022-10-31 $48.09 $49.27 $47.63 $49.03 $49.03 123,370
2022-10-28 $47.78 $48.33 $46.68 $48.33 $48.33 162,514
2022-10-27 $48.84 $49.54 $47.37 $47.49 $47.49 143,232
2022-10-26 $49.24 $50.67 $48.11 $48.26 $48.26 178,976
2022-10-25 $47.52 $49.69 $47.52 $48.81 $48.81 135,791
2022-10-24 $47.90 $47.90 $46.65 $47.32 $47.32 104,904
2022-10-21 $47.17 $47.81 $46.36 $47.81 $47.81 103,642
2022-10-20 $47.72 $48.53 $46.32 $46.74 $46.74 187,680
2022-10-19 $48.42 $48.90 $47.22 $47.67 $47.67 122,030
2022-10-18 $48.77 $49.49 $47.72 $48.63 $48.63 150,539
2022-10-17 $46.85 $48.16 $46.69 $47.90 $47.90 174,896
2022-10-14 $45.94 $46.68 $45.16 $45.95 $45.95 204,835
2022-10-13 $43.39 $46.04 $42.95 $45.54 $45.54 473,758
2022-10-12 $45.10 $45.10 $42.44 $44.20 $44.20 318,174
2022-10-11 $47.10 $47.40 $44.55 $45.11 $45.11 247,540
2022-10-10 $46.00 $47.02 $45.41 $46.93 $46.93 196,567
2022-10-07 $44.72 $46.06 $44.44 $46.03 $46.03 333,989
2022-10-06 $44.30 $45.25 $43.53 $45.08 $45.08 228,670
2022-10-05 $45.78 $46.24 $44.10 $44.53 $44.53 200,686
2022-10-04 $46.85 $47.68 $46.30 $46.81 $46.81 191,005
2022-10-03 $44.68 $46.07 $43.44 $45.90 $45.90 383,770
2022-09-30 $45.00 $45.92 $44.00 $44.09 $44.09 194,213
2022-09-29 $46.71 $46.71 $44.59 $45.17 $45.17 177,580
2022-09-28 $47.70 $48.11 $46.73 $47.62 $47.62 237,723
2022-09-27 $48.65 $49.06 $47.01 $47.30 $47.30 171,377
2022-09-26 $49.46 $50.00 $47.17 $47.18 $47.18 165,906
2022-09-23 $48.00 $49.59 $47.78 $49.45 $49.45 261,538
2022-09-22 $50.39 $50.39 $47.74 $48.93 $48.93 320,282
2022-09-21 $52.92 $53.15 $50.12 $50.25 $50.25 256,944
2022-09-20 $53.51 $53.56 $52.65 $52.80 $52.80 125,686
2022-09-19 $54.13 $55.88 $54.11 $54.18 $54.18 138,403
2022-09-16 $55.43 $56.01 $54.61 $54.98 $54.98 201,744
2022-09-15 $57.05 $58.69 $56.18 $56.27 $56.27 89,736
2022-09-14 $57.24 $57.66 $55.88 $57.64 $57.64 97,245
2022-09-13 $57.22 $58.23 $56.64 $57.12 $57.12 137,614
2022-09-12 $57.45 $58.87 $57.02 $58.82 $58.82 103,669
2022-09-09 $56.11 $57.72 $56.11 $57.30 $57.30 108,821
2022-09-08 $55.19 $56.19 $54.58 $55.57 $55.57 81,128
2022-09-07 $54.54 $56.20 $54.54 $55.87 $55.87 145,740
2022-09-06 $53.43 $55.04 $52.81 $54.97 $54.97 186,264
2022-09-02 $54.17 $54.33 $52.72 $53.00 $53.00 160,703
2022-09-01 $55.21 $55.21 $52.63 $53.83 $53.83 206,121
2022-08-31 $56.24 $57.02 $55.46 $55.56 $55.56 92,090
2022-08-30 $57.37 $57.88 $55.39 $56.22 $56.22 106,753
2022-08-29 $56.06 $57.59 $55.64 $57.38 $57.38 99,979
2022-08-26 $60.55 $60.75 $56.80 $56.93 $56.93 140,837
2022-08-25 $60.90 $61.54 $59.92 $60.92 $60.92 137,940
2022-08-24 $58.25 $61.25 $58.25 $60.61 $60.61 181,771
2022-08-23 $58.25 $58.96 $57.35 $58.69 $58.69 225,954
2022-08-22 $63.87 $63.97 $57.75 $58.25 $58.25 483,987
2022-08-19 $67.17 $69.97 $63.15 $64.91 $64.91 955,861
2022-08-18 $62.17 $63.48 $61.23 $62.70 $62.70 215,497
2022-08-17 $62.86 $63.02 $61.54 $61.62 $61.62 143,587
2022-08-16 $64.31 $64.40 $63.51 $63.86 $63.86 164,135
2022-08-15 $63.55 $64.70 $63.00 $63.95 $63.95 127,410
2022-08-12 $62.66 $63.66 $62.24 $63.66 $63.66 122,359
2022-08-11 $62.05 $63.78 $62.05 $62.26 $62.26 88,986
2022-08-10 $61.61 $62.02 $60.70 $61.98 $61.98 82,145
2022-08-09 $60.29 $60.37 $59.13 $60.37 $60.37 76,630
2022-08-08 $60.09 $62.03 $59.99 $60.84 $60.84 125,920
2022-08-05 $60.03 $60.22 $58.53 $59.62 $59.62 98,647
2022-08-04 $60.33 $61.14 $60.15 $60.49 $60.49 88,357
2022-08-03 $59.99 $60.71 $59.84 $59.92 $59.92 93,970
2022-08-02 $59.13 $60.00 $59.00 $59.57 $59.57 79,700
2022-08-01 $57.60 $59.29 $57.09 $59.03 $59.03 93,053
2022-07-29 $58.44 $58.55 $57.38 $58.23 $58.23 118,518
2022-07-28 $59.32 $59.32 $57.32 $58.44 $58.44 88,181
2022-07-27 $57.86 $59.33 $57.71 $59.09 $59.09 116,628
2022-07-26 $57.89 $58.62 $57.13 $57.55 $57.55 86,626
2022-07-25 $58.12 $58.97 $57.15 $58.21 $58.21 125,986
2022-07-22 $59.18 $59.18 $56.93 $57.76 $57.76 100,720
2022-07-21 $58.78 $59.24 $57.09 $58.57 $58.57 153,941
2022-07-20 $57.64 $59.36 $57.58 $59.25 $59.25 146,311
2022-07-19 $56.40 $57.95 $56.40 $57.64 $57.64 196,417
2022-07-18 $54.81 $56.19 $54.72 $55.47 $55.47 136,063
2022-07-15 $52.87 $54.50 $51.84 $54.33 $54.33 208,752
2022-07-14 $50.33 $52.37 $49.93 $51.61 $51.61 194,622
2022-07-13 $48.85 $50.90 $48.07 $50.86 $50.86 242,921
2022-07-12 $49.05 $50.72 $49.05 $49.54 $49.54 356,244
2022-07-11 $50.58 $50.97 $48.89 $49.27 $49.27 277,657
2022-07-08 $52.09 $52.70 $50.68 $51.09 $51.09 163,702
2022-07-07 $53.50 $54.29 $51.72 $52.17 $52.17 185,021
2022-07-06 $54.10 $54.68 $52.69 $53.25 $53.25 175,677
2022-07-05 $51.63 $54.50 $50.73 $54.43 $54.43 351,691
2022-07-01 $52.55 $53.88 $52.08 $53.12 $53.12 101,304
2022-06-30 $51.56 $53.26 $50.99 $52.62 $52.62 154,750
2022-06-29 $51.53 $52.62 $50.20 $52.30 $52.30 178,413
2022-06-28 $53.56 $54.71 $51.83 $51.96 $51.96 202,637
2022-06-27 $53.42 $53.81 $52.01 $52.93 $52.93 278,937
2022-06-24 $52.66 $54.80 $52.66 $53.40 $53.40 363,700
2022-06-23 $52.76 $52.76 $50.23 $52.44 $52.44 290,134
2022-06-22 $52.90 $53.69 $52.25 $52.97 $52.97 175,486
2022-06-21 $56.11 $56.11 $53.63 $53.75 $53.75 213,328
2022-06-17 $54.06 $55.34 $52.61 $55.26 $55.26 221,048
2022-06-16 $56.08 $56.52 $53.10 $53.45 $53.45 180,777
2022-06-15 $57.40 $58.55 $56.79 $57.46 $57.46 192,646
2022-06-14 $59.26 $60.07 $57.24 $57.38 $57.38 191,288
2022-06-13 $62.74 $62.74 $58.68 $59.06 $59.06 238,826
2022-06-10 $64.51 $65.03 $63.23 $64.00 $64.00 122,485
2022-06-09 $65.61 $65.84 $64.61 $65.58 $65.58 85,927
2022-06-08 $65.81 $66.56 $65.18 $65.82 $65.82 120,359
2022-06-07 $65.39 $66.72 $65.03 $66.47 $66.47 82,977
2022-06-06 $67.02 $67.78 $65.45 $65.54 $65.54 338,278
2022-06-03 $66.38 $67.54 $66.13 $66.40 $66.40 112,989
2022-06-02 $66.06 $67.54 $66.06 $67.15 $67.15 109,923
2022-06-01 $68.43 $68.64 $65.27 $66.31 $66.31 114,573
2022-05-31 $67.14 $68.61 $66.43 $67.79 $67.79 136,558
2022-05-27 $67.99 $68.47 $67.13 $67.82 $67.82 119,134
2022-05-26 $67.05 $67.73 $66.13 $67.32 $67.32 166,788
2022-05-25 $61.89 $66.34 $61.89 $66.10 $66.10 199,665
2022-05-24 $63.15 $63.63 $61.12 $63.11 $63.11 252,839
2022-05-23 $65.62 $65.62 $62.21 $64.27 $64.27 247,183
2022-05-20 $65.83 $66.25 $63.22 $64.83 $64.83 159,528
2022-05-19 $64.58 $66.66 $63.20 $65.29 $65.29 195,940
2022-05-18 $63.57 $65.75 $62.92 $64.74 $64.74 208,156
2022-05-17 $62.50 $64.81 $62.44 $64.24 $64.24 174,777
2022-05-16 $61.33 $61.98 $59.90 $61.50 $61.50 203,916
2022-05-13 $59.72 $61.55 $59.50 $61.03 $61.03 210,027
2022-05-12 $58.19 $59.61 $57.66 $59.09 $59.09 260,811
2022-05-11 $60.71 $63.70 $58.93 $59.36 $59.36 401,198
2022-05-10 $63.99 $64.18 $58.58 $61.49 $61.49 532,164
2022-05-09 $69.30 $70.06 $62.00 $62.28 $62.28 482,636
2022-05-06 $72.17 $72.17 $68.27 $69.30 $69.30 261,749
2022-05-05 $71.52 $71.76 $69.53 $71.58 $71.58 137,705
2022-05-04 $73.24 $73.24 $68.44 $72.26 $72.26 241,095
2022-05-03 $73.38 $73.51 $71.24 $72.91 $72.91 226,239
2022-05-02 $72.79 $74.21 $71.38 $72.84 $72.84 164,575
2022-04-29 $75.35 $75.99 $72.97 $73.25 $73.25 116,859
2022-04-28 $76.15 $76.79 $73.28 $75.33 $75.33 136,236
2022-04-27 $75.17 $75.98 $73.64 $75.15 $75.15 157,338
2022-04-26 $76.43 $76.93 $74.70 $75.26 $75.26 111,817
2022-04-25 $75.53 $77.56 $74.60 $77.37 $77.37 227,281
2022-04-22 $77.11 $77.68 $75.57 $76.99 $76.99 161,256
2022-04-21 $82.30 $82.42 $77.39 $77.69 $77.69 227,027
2022-04-20 $81.60 $82.93 $80.49 $81.98 $81.98 137,309
2022-04-19 $83.25 $84.44 $80.98 $81.29 $81.29 231,905
2022-04-18 $80.88 $83.33 $80.02 $83.10 $83.10 203,605
2022-04-14 $79.93 $81.95 $79.69 $80.71 $80.71 130,711
2022-04-13 $78.85 $79.85 $78.45 $79.77 $79.77 142,060
2022-04-12 $77.85 $79.49 $77.52 $78.53 $78.53 291,465
2022-04-11 $77.57 $78.89 $76.52 $77.31 $77.31 228,294
2022-04-08 $77.87 $80.87 $76.36 $78.53 $78.53 354,505
2022-04-07 $78.70 $79.07 $76.69 $77.95 $77.95 210,267
2022-04-06 $79.82 $80.00 $77.58 $79.07 $79.07 285,173
2022-04-05 $83.46 $83.58 $80.74 $81.01 $81.01 133,867
2022-04-04 $81.83 $84.15 $81.38 $83.04 $83.04 518,604
2022-04-01 $83.64 $84.57 $80.58 $81.76 $81.76 234,212
2022-03-31 $82.64 $84.56 $82.57 $83.31 $83.31 190,726
2022-03-30 $82.03 $83.68 $81.75 $83.28 $83.28 178,800
2022-03-29 $83.15 $83.71 $80.84 $82.03 $82.03 159,396
2022-03-28 $81.46 $82.29 $80.40 $82.06 $82.06 110,037
2022-03-25 $82.33 $82.98 $80.80 $82.10 $82.10 154,734
2022-03-24 $79.81 $82.38 $79.38 $82.27 $82.27 120,351
2022-03-23 $81.30 $82.08 $79.39 $79.72 $79.72 207,957
2022-03-22 $80.00 $83.32 $80.00 $81.49 $81.49 331,332
2022-03-21 $78.25 $79.97 $77.19 $79.79 $79.79 169,440
2022-03-18 $78.22 $79.80 $78.04 $78.30 $78.30 312,008
2022-03-17 $77.86 $78.80 $77.06 $78.73 $78.73 160,971
2022-03-16 $78.32 $80.30 $77.45 $79.29 $79.29 310,191
2022-03-15 $74.48 $78.33 $74.48 $77.49 $77.49 160,900
2022-03-14 $76.12 $77.09 $74.15 $74.30 $74.30 204,140
2022-03-11 $78.33 $78.33 $74.82 $75.90 $75.90 201,033
2022-03-10 $73.17 $77.70 $73.17 $77.64 $77.64 205,548
2022-03-09 $76.10 $78.20 $74.08 $74.56 $74.56 295,156
2022-03-08 $70.50 $75.50 $69.50 $74.35 $74.35 312,870
2022-03-07 $72.98 $72.98 $70.37 $70.42 $70.42 300,766
2022-03-04 $74.22 $74.33 $71.93 $72.65 $72.65 232,298
2022-03-03 $77.33 $77.81 $74.88 $75.01 $75.01 277,517
2022-03-02 $78.34 $78.96 $76.05 $76.97 $76.97 217,862
2022-03-01 $78.22 $78.22 $74.76 $77.13 $77.13 287,173
2022-02-28 $77.90 $79.89 $76.58 $78.36 $78.36 240,894
2022-02-25 $78.32 $78.95 $76.32 $78.64 $78.64 157,969
2022-02-24 $72.02 $78.26 $71.48 $78.05 $78.05 364,192
2022-02-23 $78.05 $78.58 $73.78 $74.05 $74.05 299,840
2022-02-22 $77.90 $79.71 $76.68 $77.25 $77.25 274,354
2022-02-18 $79.26 $80.00 $77.09 $79.00 $79.00 231,701
2022-02-17 $80.25 $80.60 $79.10 $79.79 $79.79 329,962
2022-02-16 $80.45 $81.73 $79.46 $80.79 $80.79 230,732
2022-02-15 $78.00 $80.75 $77.78 $80.73 $80.73 401,920
2022-02-14 $75.95 $79.23 $75.83 $76.69 $76.69 398,100
2022-02-11 $76.72 $77.89 $73.82 $75.69 $75.69 250,311
2022-02-10 $74.48 $78.95 $74.48 $76.44 $76.44 301,976
2022-02-09 $72.16 $77.46 $71.99 $77.30 $77.30 538,425
2022-02-08 $71.66 $73.24 $70.00 $73.01 $73.01 450,620
2022-02-07 $70.54 $72.59 $69.94 $71.24 $71.24 145,792
2022-02-04 $68.22 $70.78 $68.18 $70.34 $70.34 368,455
2022-02-03 $67.55 $69.69 $67.50 $68.34 $68.34 383,112
2022-02-02 $71.30 $72.10 $68.79 $69.13 $69.13 277,242
2022-02-01 $70.73 $72.50 $69.39 $71.48 $71.48 160,837
2022-01-31 $68.53 $71.27 $68.53 $70.83 $70.83 163,295
2022-01-28 $65.93 $68.98 $65.68 $68.98 $68.98 198,150
2022-01-27 $68.63 $70.20 $65.78 $66.25 $66.25 261,860
2022-01-26 $72.10 $72.46 $68.21 $68.98 $68.98 205,088
2022-01-25 $71.11 $72.36 $69.01 $70.74 $70.74 224,136
2022-01-24 $68.26 $72.49 $66.42 $72.46 $72.46 299,935
2022-01-21 $70.94 $72.32 $69.15 $69.65 $69.65 337,340
2022-01-20 $73.26 $75.54 $71.74 $71.93 $71.93 244,370
2022-01-19 $73.68 $75.00 $72.07 $72.80 $72.80 225,611
2022-01-18 $73.11 $76.49 $73.11 $73.91 $73.91 329,830
2022-01-14 $70.04 $74.44 $69.64 $74.38 $74.38 347,147
2022-01-13 $71.87 $73.89 $70.92 $71.29 $71.29 235,744
2022-01-12 $74.01 $74.01 $71.28 $71.33 $71.33 207,366
2022-01-11 $72.40 $73.46 $71.12 $73.16 $73.16 179,311
2022-01-10 $72.33 $72.33 $68.85 $71.79 $71.79 224,700
2022-01-07 $70.88 $72.82 $70.51 $72.40 $72.40 204,360
2022-01-06 $70.11 $71.86 $68.51 $70.91 $70.91 171,471
2022-01-05 $73.87 $74.66 $69.28 $70.11 $70.11 243,540
2022-01-04 $75.52 $76.16 $73.21 $73.76 $73.76 262,183
2022-01-03 $71.09 $75.70 $71.09 $74.92 $74.92 282,598
2021-12-31 $70.75 $71.91 $70.03 $70.34 $70.34 177,968
2021-12-30 $67.02 $71.69 $66.73 $70.91 $70.91 252,833
2021-12-29 $70.10 $70.10 $67.14 $67.28 $67.28 328,944
2021-12-28 $70.74 $72.22 $69.49 $69.83 $69.83 236,002
2021-12-27 $70.50 $71.62 $69.55 $70.94 $70.94 286,039
2021-12-23 $69.35 $71.68 $68.98 $71.10 $71.10 260,370
2021-12-22 $67.90 $69.63 $67.35 $68.85 $68.85 227,543
2021-12-21 $64.64 $68.97 $64.64 $68.40 $68.40 256,752
2021-12-20 $63.10 $64.87 $62.21 $64.23 $64.23 209,671
2021-12-17 $62.31 $65.25 $60.89 $64.77 $64.77 519,794
2021-12-16 $64.90 $65.46 $61.84 $62.86 $62.86 410,428
2021-12-15 $63.71 $64.37 $61.08 $64.29 $64.29 508,024
2021-12-14 $64.48 $65.84 $63.76 $63.96 $63.96 306,108
2021-12-13 $67.48 $67.65 $64.81 $65.24 $65.24 312,025
2021-12-10 $69.77 $70.31 $67.60 $68.10 $68.10 324,595
2021-12-09 $70.60 $71.60 $68.22 $69.35 $69.35 282,982
2021-12-08 $69.84 $73.50 $69.80 $71.76 $71.76 481,090
2021-12-07 $70.76 $71.67 $69.16 $70.04 $70.04 319,856
2021-12-06 $67.21 $70.43 $65.33 $69.06 $69.06 377,649
2021-12-03 $67.61 $67.62 $65.45 $66.21 $66.21 404,088
2021-12-02 $63.11 $67.47 $62.72 $67.45 $67.45 558,845
2021-12-01 $68.42 $68.42 $63.06 $63.07 $63.07 482,428
2021-11-30 $67.38 $67.97 $62.93 $66.12 $66.12 770,140
2021-11-29 $68.28 $69.24 $66.64 $68.72 $68.72 494,541
2021-11-26 $66.00 $67.51 $63.06 $67.01 $67.01 462,579
2021-11-24 $67.66 $69.66 $67.13 $68.87 $68.87 361,334
2021-11-23 $66.42 $67.87 $65.24 $67.77 $67.77 300,832
2021-11-22 $68.30 $68.83 $65.17 $66.78 $66.78 423,673
2021-11-19 $69.91 $70.41 $67.48 $68.03 $68.03 405,810
2021-11-18 $73.50 $73.76 $69.87 $71.04 $71.04 275,184
2021-11-17 $75.01 $75.40 $72.00 $73.12 $73.12 348,016
2021-11-16 $76.00 $76.45 $74.66 $75.46 $75.46 252,140
2021-11-15 $75.30 $76.88 $75.30 $76.00 $76.00 263,301
2021-11-12 $77.60 $77.68 $75.02 $75.63 $75.63 200,964
2021-11-11 $77.58 $77.84 $75.25 $77.22 $77.22 256,853
2021-11-10 $80.20 $80.63 $76.27 $76.74 $76.74 504,998
2021-11-09 $82.80 $85.60 $81.26 $81.51 $81.51 661,342
2021-11-08 $81.93 $84.04 $80.06 $83.83 $83.83 714,208
2021-11-05 $75.70 $79.60 $75.66 $79.43 $79.43 499,266
2021-11-04 $73.50 $73.83 $71.84 $73.43 $73.43 211,147
2021-11-03 $73.27 $74.58 $72.30 $73.34 $73.34 197,936
2021-11-02 $74.08 $74.08 $71.90 $73.36 $73.36 298,799
2021-11-01 $71.50 $74.40 $70.71 $73.94 $73.94 287,266
2021-10-29 $70.03 $70.65 $68.16 $70.47 $70.47 243,510
2021-10-28 $69.97 $70.94 $69.00 $70.09 $70.09 165,126
2021-10-27 $69.68 $70.35 $68.91 $69.54 $69.54 196,037
2021-10-26 $70.15 $70.93 $69.16 $69.95 $69.95 186,430
2021-10-25 $69.05 $70.95 $69.05 $70.04 $70.04 234,067
2021-10-22 $69.27 $69.76 $68.28 $69.53 $69.53 196,146
2021-10-21 $70.00 $71.87 $69.87 $69.96 $69.96 283,145
2021-10-20 $70.10 $71.20 $69.40 $70.01 $70.01 154,946
2021-10-19 $70.96 $71.24 $69.88 $70.17 $70.17 196,610
2021-10-18 $69.00 $70.39 $68.70 $70.04 $70.04 183,241
2021-10-15 $73.03 $73.16 $69.90 $70.06 $70.06 208,418
2021-10-14 $69.99 $71.80 $69.85 $71.73 $71.73 263,064
2021-10-13 $68.63 $69.10 $67.89 $68.94 $68.94 262,746
2021-10-12 $67.90 $69.22 $67.90 $68.75 $68.75 176,682
2021-10-11 $69.22 $70.43 $67.91 $68.12 $68.12 321,474
2021-10-08 $69.82 $70.67 $68.02 $69.67 $69.67 346,594
2021-10-07 $72.30 $73.12 $70.50 $70.67 $70.67 275,144
2021-10-06 $69.48 $71.72 $68.55 $71.53 $71.53 338,947
2021-10-05 $69.13 $70.11 $68.42 $69.11 $69.11 355,991
2021-10-04 $69.75 $71.65 $69.08 $69.17 $69.17 420,004
2021-10-01 $73.51 $73.51 $69.84 $70.34 $70.34 641,138
2021-09-30 $73.10 $74.38 $72.00 $72.67 $72.67 333,110
2021-09-29 $77.87 $78.68 $72.84 $72.97 $72.97 538,991
2021-09-28 $81.84 $82.07 $77.80 $78.12 $78.12 212,039
2021-09-27 $80.19 $82.50 $78.90 $81.79 $81.79 262,206
2021-09-24 $79.11 $81.11 $78.63 $79.51 $79.51 228,894
2021-09-23 $76.04 $79.52 $75.71 $79.44 $79.44 234,630
2021-09-22 $75.51 $77.00 $75.23 $76.00 $76.00 296,259
2021-09-21 $76.13 $77.32 $74.45 $74.60 $74.60 360,909
2021-09-20 $77.52 $78.48 $74.96 $76.12 $76.12 382,199
2021-09-17 $78.64 $79.77 $78.51 $79.24 $79.24 514,768
2021-09-16 $79.89 $80.57 $78.40 $78.45 $78.45 303,248
2021-09-15 $81.48 $82.03 $80.12 $80.51 $80.51 359,926
2021-09-14 $82.84 $82.84 $80.32 $81.90 $81.90 289,581
2021-09-13 $79.12 $82.28 $77.90 $82.26 $82.26 264,283
2021-09-10 $78.50 $79.84 $78.29 $79.09 $79.09 211,890
2021-09-09 $79.47 $80.51 $77.72 $78.23 $78.23 321,344
2021-09-08 $80.77 $82.74 $79.33 $80.61 $80.61 1,241,618
2021-09-07 $81.00 $81.81 $80.04 $80.77 $80.77 328,525
2021-09-03 $81.52 $81.77 $80.20 $80.62 $80.62 318,068
2021-09-02 $80.76 $81.47 $80.01 $81.43 $81.43 339,154
2021-09-01 $80.00 $81.00 $79.66 $80.24 $80.24 306,859
2021-08-31 $78.39 $80.32 $77.95 $80.19 $80.19 395,407
2021-08-30 $79.25 $79.49 $76.94 $78.07 $78.07 376,082
2021-08-27 $76.11 $79.24 $75.86 $79.07 $79.07 531,241
2021-08-26 $74.91 $76.35 $74.50 $75.66 $75.66 693,542
2021-08-25 $74.00 $78.35 $73.88 $74.90 $74.90 770,739
2021-08-24 $72.50 $74.23 $71.64 $73.61 $73.61 644,293
2021-08-23 $64.76 $72.87 $62.85 $72.55 $72.55 900,750
2021-08-20 $61.13 $62.82 $60.61 $62.43 $62.43 505,308
2021-08-19 $61.08 $62.11 $60.26 $61.55 $61.55 616,904
2021-08-18 $62.76 $64.36 $61.91 $61.96 $61.96 494,127
2021-08-17 $64.73 $64.73 $62.21 $62.33 $62.33 726,194
2021-08-16 $66.56 $66.56 $64.94 $65.90 $65.90 348,492
2021-08-13 $68.40 $69.44 $67.02 $67.10 $67.10 229,566
2021-08-12 $69.30 $69.38 $67.33 $68.38 $68.38 258,378
2021-08-11 $68.14 $70.23 $66.94 $69.63 $69.63 446,961
2021-08-10 $68.03 $68.95 $67.12 $67.29 $67.29 347,064
2021-08-09 $70.12 $70.12 $67.98 $68.12 $68.12 299,429
2021-08-06 $70.21 $70.71 $68.89 $70.47 $70.47 228,763
2021-08-05 $68.59 $70.56 $68.34 $69.70 $69.70 401,045
2021-08-04 $69.06 $70.22 $67.84 $68.25 $68.25 346,660
2021-08-03 $70.50 $70.56 $68.58 $69.57 $69.57 447,550
2021-08-02 $70.27 $71.93 $70.00 $70.68 $70.68 288,660
2021-07-30 $72.39 $72.92 $69.40 $69.96 $69.96 321,453
2021-07-29 $73.05 $73.60 $72.62 $72.70 $72.70 388,279
2021-07-28 $71.00 $73.29 $70.83 $72.84 $72.84 358,083
2021-07-27 $71.13 $71.56 $68.44 $70.23 $70.23 414,382
2021-07-26 $70.55 $72.40 $70.52 $71.58 $71.58 337,896
2021-07-23 $71.70 $72.43 $70.67 $70.82 $70.82 306,966
2021-07-22 $72.49 $72.95 $70.02 $71.55 $71.55 431,723
2021-07-21 $72.31 $73.61 $71.64 $72.65 $72.65 584,961
2021-07-20 $71.38 $72.36 $69.97 $71.33 $71.33 496,880
2021-07-19 $71.77 $72.33 $69.12 $71.44 $71.44 634,457
2021-07-16 $78.19 $78.40 $73.59 $73.94 $73.94 578,880
2021-07-15 $78.00 $78.65 $75.97 $77.11 $77.11 438,558
2021-07-14 $80.33 $80.33 $78.02 $78.60 $78.60 330,485
2021-07-13 $80.08 $80.92 $78.91 $79.52 $79.52 430,779
2021-07-12 $83.07 $83.21 $80.49 $80.75 $80.75 466,720
2021-07-09 $82.08 $84.11 $81.53 $83.90 $83.90 301,339
2021-07-08 $82.00 $83.29 $80.62 $82.28 $82.28 392,584
2021-07-07 $82.82 $83.46 $81.82 $82.52 $82.52 169,296
2021-07-06 $83.12 $84.54 $81.64 $83.10 $83.10 275,667
2021-07-02 $85.04 $85.09 $83.24 $83.47 $83.47 179,037
2021-07-01 $84.38 $85.87 $84.10 $84.79 $84.79 208,106
2021-06-30 $81.22 $84.01 $81.00 $83.97 $83.97 208,564
2021-06-29 $83.63 $84.14 $81.34 $81.52 $81.52 283,810
2021-06-28 $86.01 $86.11 $81.51 $83.00 $83.00 621,274
2021-06-25 $87.50 $87.71 $85.10 $86.00 $86.00 2,380,566
2021-06-24 $87.67 $87.76 $86.59 $87.15 $87.15 270,980
2021-06-23 $86.28 $87.05 $85.39 $86.77 $86.77 186,284
2021-06-22 $87.05 $88.21 $85.60 $86.28 $86.28 279,358
2021-06-21 $85.16 $87.09 $84.65 $86.86 $86.86 235,476
2021-06-18 $84.28 $85.58 $84.03 $84.66 $84.66 343,034
2021-06-17 $86.58 $88.13 $84.51 $85.73 $85.73 384,491
2021-06-16 $87.23 $89.27 $86.26 $88.62 $88.62 234,889
2021-06-15 $90.00 $90.02 $87.07 $87.23 $87.23 269,867
2021-06-14 $90.14 $90.50 $89.50 $90.02 $90.02 205,498
2021-06-11 $89.75 $90.25 $88.64 $89.59 $89.59 154,864
2021-06-10 $90.60 $90.85 $88.62 $89.22 $89.22 171,906
2021-06-09 $91.20 $91.20 $89.26 $89.77 $89.77 128,368
2021-06-08 $92.39 $92.61 $89.95 $90.50 $90.50 141,320
2021-06-07 $90.93 $93.63 $90.66 $92.17 $92.17 203,813
2021-06-04 $89.55 $91.30 $88.61 $90.39 $90.39 212,651
2021-06-03 $90.31 $92.24 $89.17 $90.25 $90.25 216,271
2021-06-02 $92.04 $92.27 $89.00 $90.02 $90.02 936,964
2021-06-01 $88.57 $92.92 $86.73 $92.58 $92.58 463,800
2021-05-28 $92.47 $92.48 $88.30 $89.23 $89.23 331,097
2021-05-27 $89.37 $92.46 $89.37 $92.07 $92.07 284,921
2021-05-26 $89.50 $90.42 $88.40 $88.98 $88.98 139,421
2021-05-25 $93.00 $94.37 $88.85 $89.03 $89.03 215,330
2021-05-24 $90.73 $93.56 $90.00 $92.48 $92.48 151,650
2021-05-21 $89.89 $91.42 $89.66 $90.10 $90.10 118,437
2021-05-20 $90.00 $90.50 $88.15 $89.79 $89.79 141,725
2021-05-19 $87.30 $89.95 $85.50 $89.87 $89.87 178,631
2021-05-18 $85.31 $89.43 $85.31 $88.65 $88.65 177,442
2021-05-17 $86.89 $88.83 $85.13 $85.79 $85.79 214,276
2021-05-14 $85.40 $89.50 $85.40 $88.99 $88.99 216,681
2021-05-13 $83.46 $86.64 $83.46 $85.03 $85.03 261,967
2021-05-12 $85.79 $87.24 $83.44 $83.97 $83.97 387,596
2021-05-11 $88.96 $90.30 $87.11 $87.79 $87.79 323,994
2021-05-10 $91.35 $93.45 $89.99 $91.25 $91.25 185,810
2021-05-07 $87.87 $91.80 $87.60 $90.34 $90.34 283,867
2021-05-06 $86.67 $87.24 $85.79 $86.75 $86.75 146,020
2021-05-05 $86.31 $86.74 $85.60 $86.21 $86.21 159,954
2021-05-04 $88.15 $89.20 $84.80 $85.93 $85.93 228,480
2021-05-03 $91.05 $91.45 $88.77 $88.93 $88.93 157,662
2021-04-30 $90.90 $91.79 $90.17 $90.61 $90.61 148,571
2021-04-29 $92.52 $95.99 $91.91 $91.93 $91.93 238,612
2021-04-28 $92.49 $93.39 $90.44 $91.37 $91.37 137,435
2021-04-27 $91.81 $93.45 $90.35 $92.74 $92.74 221,592
2021-04-26 $92.31 $92.59 $90.79 $91.71 $91.71 147,444
2021-04-23 $89.41 $92.13 $89.26 $91.63 $91.63 184,579
2021-04-22 $86.20 $90.10 $85.55 $89.32 $89.32 238,819
2021-04-21 $84.27 $86.91 $84.18 $86.25 $86.25 374,065
2021-04-20 $86.00 $86.00 $84.63 $85.21 $85.21 166,921
2021-04-19 $87.35 $88.09 $86.06 $86.89 $86.89 185,082
2021-04-16 $87.34 $87.50 $85.25 $87.32 $87.32 301,688
2021-04-15 $90.74 $90.76 $86.91 $87.19 $87.19 304,986
2021-04-14 $90.06 $91.13 $89.46 $90.51 $90.51 143,604
2021-04-13 $88.86 $90.38 $87.15 $90.15 $90.15 147,597
2021-04-12 $91.00 $91.09 $88.27 $89.41 $89.41 180,876
2021-04-09 $89.42 $91.73 $88.26 $90.99 $90.99 218,506
2021-04-08 $90.54 $90.54 $87.15 $89.53 $89.53 382,294
2021-04-07 $88.52 $92.90 $88.21 $90.08 $90.08 504,189
2021-04-06 $85.91 $89.10 $85.91 $88.30 $88.30 434,893
2021-04-05 $87.25 $88.99 $85.36 $85.59 $85.59 531,826
2021-04-01 $83.23 $86.28 $82.57 $85.67 $85.67 549,011
2021-03-31 $83.01 $84.61 $81.66 $81.80 $81.80 590,401
2021-03-30 $82.00 $84.36 $82.00 $82.15 $82.15 585,635
2021-03-29 $83.90 $84.50 $82.01 $82.10 $82.10 852,987
2021-03-26 $93.00 $93.00 $82.50 $84.67 $84.67 1,820,578
2021-03-25 $91.50 $95.00 $90.50 $93.94 $93.94 181,205
2021-03-24 $95.84 $96.28 $91.20 $92.33 $92.33 315,658
2021-03-23 $97.06 $97.88 $94.12 $94.85 $94.85 369,755
2021-03-22 $101.26 $101.87 $97.61 $98.08 $98.08 209,442
2021-03-19 $104.10 $104.24 $101.26 $101.72 $101.72 270,515
2021-03-18 $105.87 $106.83 $104.00 $104.27 $104.27 241,471
2021-03-17 $104.12 $107.25 $103.29 $106.90 $106.90 200,402
2021-03-16 $108.41 $109.81 $104.06 $104.92 $104.92 156,974
2021-03-15 $107.30 $110.05 $105.63 $108.50 $108.50 233,467
2021-03-12 $110.71 $111.39 $101.34 $106.25 $106.25 825,312
2021-03-11 $117.25 $118.37 $110.12 $110.92 $110.92 251,877
2021-03-10 $117.00 $119.98 $115.19 $116.00 $116.00 111,862
2021-03-09 $117.88 $121.42 $115.98 $116.68 $116.68 181,643
2021-03-08 $117.22 $118.21 $113.95 $117.61 $117.61 259,866
2021-03-05 $110.49 $116.71 $107.29 $115.61 $115.61 372,545
2021-03-04 $112.59 $114.39 $108.66 $109.70 $109.70 241,419
2021-03-03 $106.98 $112.59 $105.40 $112.02 $112.02 300,350
2021-03-02 $110.98 $112.67 $104.25 $107.46 $107.46 693,957
2021-03-01 $110.00 $114.21 $107.59 $109.77 $109.77 374,636
2021-02-26 $104.15 $110.83 $101.27 $107.77 $107.77 298,428
2021-02-25 $104.87 $106.57 $100.10 $100.71 $100.71 228,026
2021-02-24 $96.62 $104.70 $96.62 $104.02 $104.02 291,048
2021-02-23 $96.49 $97.93 $92.51 $96.25 $96.25 137,011
2021-02-22 $95.29 $99.66 $95.00 $96.31 $96.31 150,714
2021-02-19 $96.66 $96.81 $94.53 $95.60 $95.60 95,268
2021-02-18 $95.83 $96.60 $93.20 $96.21 $96.21 99,940
2021-02-17 $93.25 $96.76 $93.18 $95.94 $95.94 93,714
2021-02-16 $98.11 $98.11 $93.13 $94.33 $94.33 238,849
2021-02-12 $102.11 $102.45 $94.01 $97.02 $97.02 195,970
2021-02-11 $101.13 $103.41 $101.02 $101.69 $101.69 125,808
2021-02-10 $99.46 $103.23 $98.07 $101.34 $101.34 167,886
2021-02-09 $97.98 $100.23 $96.63 $99.59 $99.59 72,935
2021-02-08 $98.09 $99.24 $96.44 $98.44 $98.44 70,119
2021-02-05 $100.97 $101.75 $98.70 $98.89 $98.89 119,558
2021-02-04 $97.75 $100.26 $96.87 $100.14 $100.14 160,732
2021-02-03 $96.92 $97.92 $95.18 $96.38 $96.38 114,471
2021-02-02 $94.32 $98.17 $93.22 $96.36 $96.36 127,067
2021-02-01 $91.60 $94.45 $89.00 $93.82 $93.82 329,651
2021-01-29 $90.06 $91.92 $86.82 $88.75 $88.75 242,385
2021-01-28 $91.07 $91.99 $88.00 $90.89 $90.89 229,290
2021-01-27 $93.00 $93.54 $89.28 $89.50 $89.50 216,138
2021-01-26 $96.66 $97.90 $93.62 $93.96 $93.96 157,993
2021-01-25 $97.63 $98.45 $93.01 $96.43 $96.43 196,431
2021-01-22 $99.13 $99.82 $97.03 $98.01 $98.01 80,839
2021-01-21 $100.16 $100.85 $97.02 $99.26 $99.26 166,913
2021-01-20 $102.21 $102.44 $98.49 $99.26 $99.26 124,063
2021-01-19 $97.58 $101.75 $96.19 $101.50 $101.50 218,799
2021-01-15 $97.05 $98.96 $93.50 $97.90 $97.90 231,877
2021-01-14 $97.50 $99.10 $96.94 $97.28 $97.28 111,341
2021-01-13 $98.12 $98.99 $95.09 $96.19 $96.19 177,785
2021-01-12 $101.45 $101.63 $97.94 $98.01 $98.01 164,677
2021-01-11 $99.89 $105.38 $99.50 $101.51 $101.51 182,637
2021-01-08 $103.04 $103.13 $98.42 $100.99 $100.99 181,676
2021-01-07 $102.50 $111.46 $102.18 $102.26 $102.26 358,947
2021-01-06 $99.00 $105.00 $98.85 $102.50 $102.50 633,505
2021-01-05 $99.00 $102.89 $97.79 $98.05 $98.05 426,729
2021-01-04 $104.17 $104.93 $98.13 $100.24 $100.24 532,136
2020-12-31 $104.86 $105.70 $101.45 $105.04 $105.04 216,368
2020-12-30 $99.30 $106.63 $99.00 $104.68 $104.68 467,053
2020-12-29 $97.00 $99.94 $96.00 $98.10 $98.10 444,494
2020-12-28 $89.43 $101.49 $88.43 $94.85 $94.85 980,643
2020-12-24 $89.00 $89.05 $87.10 $88.21 $88.21 63,554
2020-12-23 $85.78 $88.76 $85.78 $88.28 $88.28 214,746
2020-12-22 $81.33 $86.81 $81.33 $85.27 $85.27 332,405
2020-12-21 $81.21 $82.25 $79.91 $81.34 $81.34 517,619
2020-12-18 $80.45 $81.05 $79.10 $80.75 $80.75 409,308
2020-12-17 $80.35 $81.54 $79.55 $80.18 $80.18 212,569
2020-12-16 $79.97 $80.07 $79.00 $79.53 $79.53 208,652
2020-12-15 $77.67 $80.00 $76.18 $79.17 $79.17 881,086
2020-12-14 $78.31 $79.61 $77.70 $77.70 $77.70 250,363
2020-12-11 $77.37 $78.66 $77.29 $78.25 $78.25 114,063
2020-12-10 $79.25 $80.74 $77.93 $77.94 $77.94 93,986
2020-12-09 $80.60 $80.60 $79.26 $79.99 $79.99 202,682
2020-12-08 $79.95 $81.00 $79.38 $79.97 $79.97 116,747
2020-12-07 $79.79 $81.04 $78.59 $80.46 $80.46 291,358
2020-12-04 $79.54 $81.46 $78.94 $79.92 $79.92 391,065
2020-12-03 $79.42 $79.98 $78.33 $79.10 $79.10 227,031
2020-12-02 $77.81 $79.30 $76.78 $79.15 $79.15 281,600
2020-12-01 $76.03 $78.10 $74.78 $77.38 $77.38 415,886
2020-11-30 $76.70 $76.70 $74.50 $76.01 $76.01 233,543
2020-11-27 $78.68 $79.64 $76.00 $77.00 $77.00 70,408
2020-11-25 $78.78 $80.34 $77.53 $78.67 $78.67 278,579
2020-11-24 $79.64 $81.72 $79.15 $81.38 $81.38 191,221
2020-11-23 $76.57 $79.79 $75.99 $79.36 $79.36 197,825
2020-11-20 $77.23 $77.61 $75.08 $76.07 $76.07 86,640
2020-11-19 $76.95 $78.02 $76.22 $77.37 $77.37 54,272
2020-11-18 $78.13 $79.85 $76.61 $77.00 $77.00 86,885
2020-11-17 $79.00 $79.74 $76.22 $78.49 $78.49 118,760
2020-11-16 $80.83 $82.00 $79.50 $80.25 $80.25 80,160
2020-11-13 $77.01 $79.97 $76.68 $79.45 $79.45 88,525
2020-11-12 $75.16 $77.09 $74.45 $76.68 $76.68 71,640
2020-11-11 $79.27 $79.48 $75.02 $75.59 $75.59 130,053
2020-11-10 $82.26 $82.26 $78.36 $79.62 $79.62 116,300
2020-11-09 $80.08 $85.71 $80.00 $82.41 $82.41 683,157
2020-11-06 $71.27 $71.44 $68.93 $69.59 $69.59 39,864
2020-11-05 $68.47 $71.99 $68.47 $70.59 $70.59 285,816
2020-11-04 $69.30 $70.52 $67.88 $67.97 $67.97 87,660
2020-11-03 $65.56 $70.23 $65.13 $70.05 $70.05 106,135
2020-11-02 $65.00 $65.74 $64.50 $65.15 $65.15 102,519
2020-10-30 $65.32 $65.67 $64.32 $65.00 $65.00 180,766
2020-10-29 $66.78 $67.64 $65.24 $65.60 $65.60 109,015
2020-10-28 $66.53 $67.48 $65.75 $67.03 $67.03 74,308
2020-10-27 $69.37 $69.37 $66.55 $67.61 $67.61 81,467
2020-10-26 $69.84 $70.05 $68.49 $69.20 $69.20 70,685
2020-10-23 $70.10 $70.59 $69.18 $70.34 $70.34 196,567
2020-10-22 $70.00 $70.55 $69.83 $70.00 $70.00 143,040
2020-10-21 $70.03 $70.13 $69.18 $69.94 $69.94 98,940
2020-10-20 $66.99 $69.92 $66.96 $69.80 $69.80 111,687
2020-10-19 $69.31 $69.31 $65.59 $67.05 $67.05 134,503
2020-10-16 $68.00 $69.06 $67.60 $68.94 $68.94 90,918
2020-10-15 $66.93 $68.56 $66.09 $68.06 $68.06 100,883
2020-10-14 $69.91 $70.46 $67.07 $67.56 $67.56 139,450
2020-10-13 $69.53 $70.00 $69.15 $69.99 $69.99 41,183
2020-10-12 $69.53 $70.65 $69.53 $69.80 $69.80 109,091
2020-10-09 $69.30 $70.00 $68.18 $69.47 $69.47 201,843
2020-10-08 $70.72 $70.72 $68.73 $69.01 $69.01 154,576
2020-10-07 $70.85 $71.19 $70.04 $70.09 $70.09 157,955
2020-10-06 $71.66 $73.00 $69.74 $70.30 $70.30 244,465
2020-10-05 $70.39 $71.79 $68.26 $69.59 $69.59 492,038
2020-10-02 $68.45 $72.07 $68.12 $70.26 $70.26 260,283
2020-10-01 $69.57 $69.57 $67.15 $68.60 $68.60 240,066
2020-09-30 $69.34 $69.50 $67.78 $68.49 $68.49 108,814
2020-09-29 $69.53 $69.99 $68.03 $68.48 $68.48 106,261
2020-09-28 $67.00 $69.55 $67.00 $69.51 $69.51 199,526
2020-09-25 $66.71 $67.05 $65.55 $66.48 $66.48 148,960
2020-09-24 $69.08 $69.46 $65.91 $66.55 $66.55 182,637
2020-09-23 $69.22 $69.88 $68.60 $69.45 $69.45 185,905
2020-09-22 $72.85 $73.13 $68.79 $69.00 $69.00 129,279
2020-09-21 $74.50 $74.50 $71.97 $72.60 $72.60 166,507
2020-09-18 $75.18 $75.94 $74.70 $75.32 $75.32 199,329
2020-09-17 $75.10 $76.43 $74.92 $75.33 $75.33 88,289
2020-09-16 $75.99 $77.62 $75.11 $75.91 $75.91 202,822
2020-09-15 $76.34 $76.75 $75.40 $75.76 $75.76 122,239
2020-09-14 $76.24 $77.96 $75.62 $76.14 $76.14 152,644
2020-09-11 $78.60 $78.60 $75.40 $75.70 $75.70 150,091
2020-09-10 $81.11 $82.11 $78.53 $78.60 $78.60 174,887
2020-09-09 $77.98 $81.09 $77.25 $80.75 $80.75 136,502
2020-09-08 $77.92 $79.81 $77.40 $77.64 $77.64 264,815
2020-09-04 $77.16 $79.11 $76.96 $78.74 $78.74 94,265
2020-09-03 $75.08 $77.19 $75.08 $77.13 $77.13 81,900
2020-09-02 $74.60 $76.49 $74.60 $75.35 $75.35 178,840
2020-09-01 $75.47 $75.60 $74.79 $74.93 $74.93 203,853
2020-08-31 $75.23 $75.50 $74.67 $75.17 $75.17 109,985
2020-08-28 $73.00 $75.12 $72.72 $75.12 $75.12 116,781
2020-08-27 $70.71 $73.55 $70.71 $72.42 $72.42 114,803
2020-08-26 $71.00 $71.11 $68.52 $70.39 $70.39 151,586
2020-08-25 $69.02 $72.17 $68.87 $71.00 $71.00 183,077
2020-08-24 $66.50 $69.15 $66.30 $68.88 $68.88 279,720
2020-08-21 $64.00 $64.24 $63.55 $63.89 $63.89 66,801
2020-08-20 $65.05 $65.47 $64.04 $64.15 $64.15 54,802
2020-08-19 $65.24 $66.72 $65.24 $65.46 $65.46 48,708
2020-08-18 $65.94 $66.28 $64.46 $65.34 $65.34 151,107
2020-08-17 $67.57 $68.13 $65.33 $65.47 $65.47 153,260
2020-08-14 $70.12 $72.02 $66.87 $67.46 $67.46 180,648
2020-08-13 $72.88 $73.35 $71.05 $71.36 $71.36 81,268
2020-08-12 $74.87 $75.85 $72.15 $72.65 $72.65 88,188
2020-08-11 $71.08 $75.07 $70.88 $74.27 $74.27 136,771
2020-08-10 $68.63 $71.82 $68.52 $70.51 $70.51 110,146
2020-08-07 $67.54 $69.08 $67.54 $68.71 $68.71 74,532
2020-08-06 $68.36 $68.92 $66.55 $67.78 $67.78 132,755
2020-08-05 $68.94 $69.17 $67.46 $68.81 $68.81 130,366
2020-08-04 $68.74 $68.85 $67.47 $68.63 $68.63 120,519
2020-08-03 $71.10 $71.27 $68.53 $68.90 $68.90 105,782
2020-07-31 $70.77 $70.95 $67.60 $70.86 $70.86 147,122
2020-07-30 $72.01 $72.03 $68.60 $70.81 $70.81 91,859
2020-07-29 $74.79 $75.11 $72.70 $73.15 $73.15 62,154
2020-07-28 $73.54 $74.79 $73.40 $74.33 $74.33 48,236
2020-07-27 $74.83 $75.20 $72.95 $74.08 $74.08 101,137
2020-07-24 $72.35 $75.65 $71.60 $74.88 $74.88 421,930
2020-07-23 $71.30 $73.25 $70.57 $72.50 $72.50 127,008
2020-07-22 $72.68 $73.32 $71.23 $71.74 $71.74 68,475
2020-07-21 $74.35 $75.46 $72.25 $72.70 $72.70 107,675
2020-07-20 $75.20 $75.20 $72.81 $74.10 $74.10 64,737
2020-07-17 $75.81 $75.81 $72.86 $75.00 $75.00 327,000
2020-07-16 $74.10 $77.63 $73.98 $76.20 $76.20 141,400
2020-07-15 $71.83 $75.71 $71.83 $75.05 $75.05 181,400
2020-07-14 $70.71 $71.59 $69.80 $71.04 $71.04 81,800
2020-07-13 $72.22 $72.85 $69.63 $71.06 $71.06 122,600
2020-07-10 $72.00 $73.21 $70.69 $71.26 $71.26 123,100
2020-07-09 $74.58 $74.62 $71.78 $72.15 $72.15 127,600
2020-07-08 $73.99 $74.76 $73.07 $74.30 $74.30 91,000
2020-07-07 $73.53 $75.44 $73.19 $73.79 $73.79 94,100
2020-07-06 $74.17 $76.50 $73.03 $74.68 $74.68 55,900
2020-07-02 $75.51 $76.23 $72.82 $72.85 $72.85 113,300
2020-07-01 $75.26 $76.22 $73.48 $74.87 $74.87 151,800
2020-06-30 $75.10 $76.18 $74.82 $75.00 $75.00 76,100
2020-06-29 $73.37 $75.73 $71.90 $75.10 $75.10 78,900
2020-06-26 $72.94 $73.34 $70.70 $72.53 $72.53 364,567
2020-06-25 $73.50 $73.78 $71.77 $72.68 $72.68 248,923
2020-06-24 $74.43 $74.43 $72.43 $73.56 $73.56 112,417
2020-06-23 $74.97 $76.49 $74.50 $75.20 $75.20 120,283
2020-06-22 $78.00 $78.00 $74.21 $74.58 $74.58 153,176
2020-06-19 $78.00 $79.94 $76.99 $78.35 $78.35 314,044
2020-06-18 $76.72 $79.51 $76.26 $78.82 $78.82 129,015
2020-06-17 $76.24 $77.62 $74.30 $76.76 $76.76 122,307
2020-06-16 $75.12 $76.91 $72.59 $74.04 $74.04 178,464
2020-06-15 $73.60 $76.22 $72.87 $74.28 $74.28 81,438
2020-06-12 $75.48 $77.52 $73.50 $74.87 $74.87 135,289
2020-06-11 $77.10 $77.59 $72.05 $73.50 $73.50 274,402
2020-06-10 $80.10 $80.73 $79.01 $79.38 $79.38 221,252
2020-06-09 $80.34 $81.17 $79.51 $80.62 $80.62 147,944
2020-06-08 $81.62 $82.18 $78.95 $81.43 $81.43 174,319
2020-06-05 $81.53 $84.30 $80.88 $81.98 $81.98 356,886
2020-06-04 $77.83 $81.62 $76.39 $81.00 $81.00 369,072
2020-06-03 $77.05 $78.97 $76.97 $78.09 $78.09 215,658
2020-06-02 $80.00 $81.74 $76.52 $77.00 $77.00 384,296
2020-06-01 $79.77 $81.82 $78.78 $80.05 $80.05 197,061
2020-05-29 $78.72 $80.46 $76.44 $79.23 $79.23 177,858
2020-05-28 $74.08 $80.09 $73.95 $79.05 $79.05 541,161
2020-05-27 $74.50 $74.50 $68.34 $74.15 $74.15 1,025,022
2020-05-26 $77.61 $77.61 $70.12 $74.77 $74.77 303,554
2020-05-22 $74.07 $76.14 $74.07 $75.46 $75.46 321,446
2020-05-21 $76.01 $76.85 $74.35 $74.50 $74.50 241,551
2020-05-20 $77.99 $78.24 $74.94 $76.12 $76.12 607,746
2020-05-19 $77.31 $80.16 $77.14 $77.24 $77.24 136,826
2020-05-18 $79.96 $82.41 $75.77 $77.43 $77.43 414,412
2020-05-15 $75.02 $78.54 $74.29 $78.49 $78.49 240,663
2020-05-14 $72.00 $75.82 $71.35 $75.06 $75.06 203,992
2020-05-13 $74.00 $75.21 $73.05 $73.06 $73.06 187,304
2020-05-12 $76.85 $79.37 $74.01 $74.02 $74.02 233,643
2020-05-11 $79.62 $81.60 $76.35 $76.60 $76.60 226,133
2020-05-08 $80.31 $81.67 $79.35 $79.80 $79.80 175,431
2020-05-07 $81.00 $81.88 $76.68 $78.42 $78.42 354,966
2020-05-06 $80.00 $81.36 $79.75 $79.94 $79.94 156,248
2020-05-05 $81.75 $84.58 $79.23 $79.76 $79.76 270,771
2020-05-04 $79.30 $81.37 $77.80 $81.21 $81.21 658,177
2020-05-01 $80.99 $84.90 $79.24 $79.68 $79.68 200,511
2020-04-30 $84.69 $84.73 $79.79 $82.70 $82.70 269,904
2020-04-29 $85.00 $87.20 $83.83 $85.25 $85.25 779,353
2020-04-28 $83.73 $84.12 $80.55 $81.88 $81.88 747,286
2020-04-27 $81.79 $83.67 $81.11 $81.80 $81.80 905,397
2020-04-24 $73.71 $80.43 $72.52 $79.98 $79.98 988,443
2020-04-23 $71.94 $78.18 $70.79 $76.57 $76.57 927,147
2020-04-22 $63.97 $70.84 $63.65 $69.20 $69.20 470,681
2020-04-21 $68.95 $69.62 $62.50 $64.25 $64.25 597,178
2020-04-20 $68.01 $78.00 $58.67 $65.33 $65.33 783,529
2020-04-17 $73.20 $75.00 $68.06 $68.06 $68.06 26,211
2020-04-16 $76.00 $76.00 $74.60 $74.60 $74.60 74,999
2020-04-15 $72.15 $76.00 $72.15 $76.00 $76.00 807
2020-04-14 $75.15 $77.56 $75.15 $75.19 $75.19 5,281
2020-04-13 $85.00 $86.83 $80.25 $80.25 $80.25 167,421
2020-04-09 $100.00 $100.00 $86.51 $88.51 $88.51 1,900
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.