Nathan`s Famous Inc (NATH) Exchange: NASDAQ

Data as of July 12, 2024

$71.23 ($-0.32) -0.45%

Nathan`s Famous Inc - Daily Information
Click for more stock information on Nathan`s Famous Inc.
Daily Information Data
Date July 12, 2024
Open $71.75
Previous Close $71.23
High $72.00
Low $71.04
Adjusted Open $71.75
Previous Adjusted Close $71.23
Adjusted High $72.00
Adjusted Low $71.04

About Nathan`s Famous Inc (NATH)

Nathan’s is a Russell 2000 Company that currently distributes its products in 50 states, the District of Columbia, Puerto Rico, the U.S. Virgin Islands, Guam, and nineteen foreign countries through its restaurant system, foodservice sales programs and product licensing activities.

Historical Stock Data for Nathan`s Famous Inc (NATH)

Date Open High Low Close Adj.Close Volume
2024-07-12 $71.75 $72.00 $71.04 $71.23 $71.23 21,697
2024-07-11 $71.00 $72.00 $70.79 $71.55 $71.55 19,909
2024-07-10 $70.50 $70.75 $69.84 $69.84 $69.84 16,286
2024-07-09 $70.11 $70.24 $69.34 $69.71 $69.71 15,140
2024-07-08 $69.99 $71.25 $69.68 $69.95 $69.95 13,311
2024-07-05 $69.87 $69.87 $69.23 $69.23 $69.23 5,731
2024-07-03 $69.80 $70.00 $69.32 $69.32 $69.32 3,576
2024-07-02 $68.89 $69.40 $68.73 $69.40 $69.40 11,634
2024-07-01 $68.38 $69.12 $68.26 $68.61 $68.61 5,913
2024-06-28 $69.99 $69.99 $67.78 $67.78 $67.78 20,758
2024-06-27 $68.08 $69.61 $67.76 $69.61 $69.61 14,540
2024-06-26 $67.90 $68.41 $67.78 $67.82 $67.82 6,202
2024-06-25 $68.28 $68.54 $67.44 $67.79 $67.79 3,073
2024-06-24 $68.38 $69.15 $67.77 $68.02 $68.02 22,932
2024-06-21 $68.87 $69.90 $68.20 $68.20 $68.20 14,753
2024-06-20 $68.18 $69.86 $68.18 $69.03 $69.03 4,401
2024-06-18 $69.76 $69.76 $66.35 $67.65 $67.65 5,937
2024-06-17 $69.74 $70.02 $69.35 $69.75 $69.75 5,348
2024-06-14 $68.81 $69.49 $68.67 $69.49 $69.49 3,283
2024-06-13 $69.94 $70.11 $68.67 $69.00 $69.00 6,405
2024-06-12 $70.25 $70.75 $70.09 $70.09 $70.09 13,120
2024-06-11 $68.84 $70.25 $68.84 $70.25 $70.25 2,428
2024-06-10 $69.20 $70.00 $69.20 $70.00 $70.00 2,735
2024-06-07 $69.15 $69.25 $68.51 $68.52 $68.52 2,898
2024-06-06 $69.32 $69.32 $69.10 $69.10 $69.10 1,446
2024-06-05 $70.25 $70.25 $69.63 $70.00 $70.00 2,480
2024-06-04 $70.22 $70.24 $69.00 $70.24 $70.24 3,157
2024-06-03 $70.25 $70.25 $68.50 $68.50 $68.50 4,134
2024-05-31 $68.85 $70.89 $68.85 $70.89 $70.89 4,677
2024-05-30 $69.34 $69.34 $68.61 $68.61 $68.61 3,442
2024-05-29 $68.10 $68.10 $68.10 $68.10 $68.10 2,421
2024-05-28 $68.49 $68.88 $68.48 $68.88 $68.88 4,982
2024-05-24 $67.75 $68.15 $67.00 $67.30 $67.30 6,771
2024-05-23 $67.60 $67.60 $66.71 $66.71 $66.71 3,994
2024-05-22 $68.46 $68.96 $68.01 $68.56 $68.56 4,501
2024-05-21 $68.96 $69.25 $68.90 $69.25 $69.25 4,096
2024-05-20 $69.65 $69.65 $68.41 $68.94 $68.94 3,780
2024-05-17 $68.99 $69.81 $68.99 $69.81 $69.81 3,120
2024-05-16 $68.26 $68.69 $68.26 $68.69 $68.69 3,787
2024-05-15 $68.64 $69.65 $68.64 $69.65 $69.65 3,745
2024-05-14 $67.50 $68.04 $67.39 $68.04 $68.04 3,798
2024-05-13 $66.99 $67.01 $66.75 $66.75 $66.75 4,624
2024-05-10 $67.24 $67.24 $66.99 $66.99 $66.99 2,859
2024-05-09 $67.00 $67.50 $66.56 $67.44 $67.44 6,176
2024-05-08 $67.00 $67.00 $66.66 $66.85 $66.85 4,257
2024-05-07 $67.00 $68.00 $66.83 $66.83 $66.83 7,293
2024-05-06 $67.39 $68.02 $66.62 $66.62 $66.62 4,265
2024-05-03 $67.60 $67.60 $66.69 $66.69 $66.69 2,532
2024-05-02 $65.50 $67.00 $65.50 $66.83 $66.83 2,349
2024-05-01 $64.72 $64.72 $64.72 $64.72 $64.72 2,311
2024-04-30 $65.11 $65.13 $64.50 $64.61 $64.61 6,116
2024-04-29 $65.08 $65.61 $64.98 $65.05 $65.05 2,721
2024-04-26 $64.56 $65.02 $64.56 $64.62 $64.62 3,162
2024-04-25 $64.68 $64.88 $64.02 $64.36 $64.36 4,795
2024-04-24 $64.40 $65.00 $64.40 $64.55 $64.55 2,721
2024-04-23 $64.88 $64.88 $64.88 $64.88 $64.88 1,377
2024-04-22 $66.46 $66.46 $64.73 $64.87 $64.87 3,311
2024-04-19 $64.67 $64.94 $64.41 $64.94 $64.94 3,770
2024-04-18 $64.99 $65.20 $64.39 $64.95 $64.95 6,723
2024-04-17 $65.39 $65.39 $64.75 $64.75 $64.75 2,805
2024-04-16 $65.09 $66.44 $65.00 $65.15 $65.15 5,187
2024-04-15 $66.32 $66.32 $65.24 $65.31 $65.31 4,395
2024-04-12 $67.33 $67.33 $66.24 $66.29 $66.29 2,470
2024-04-11 $67.43 $68.17 $66.99 $67.05 $67.05 4,875
2024-04-10 $67.24 $67.53 $67.00 $67.53 $67.53 14,181
2024-04-09 $67.80 $67.85 $67.27 $67.40 $67.40 7,009
2024-04-08 $68.27 $68.27 $67.90 $67.90 $67.90 2,558
2024-04-05 $67.92 $67.92 $67.92 $67.92 $67.92 1,296
2024-04-04 $68.10 $68.57 $68.10 $68.57 $68.57 3,556
2024-04-03 $68.27 $69.61 $68.08 $68.08 $68.08 3,277
2024-04-02 $69.52 $69.52 $67.77 $68.10 $68.10 5,525
2024-04-01 $69.33 $69.46 $69.33 $69.46 $69.46 1,501
2024-03-28 $69.71 $71.14 $69.71 $70.80 $70.80 3,097
2024-03-27 $70.50 $71.89 $70.13 $70.41 $70.41 5,612
2024-03-26 $69.11 $69.11 $69.11 $69.11 $69.11 1,808
2024-03-25 $69.01 $69.01 $68.35 $68.35 $68.35 3,227
2024-03-22 $69.07 $69.22 $69.07 $69.22 $69.22 2,318
2024-03-21 $69.50 $70.17 $69.50 $70.17 $70.17 3,598
2024-03-20 $68.50 $69.03 $68.50 $69.03 $69.03 3,089
2024-03-19 $68.38 $69.39 $68.38 $68.52 $68.52 2,621
2024-03-18 $67.15 $68.45 $67.15 $67.82 $67.82 2,705
2024-03-15 $67.95 $68.70 $67.20 $68.36 $68.36 15,502
2024-03-14 $69.98 $69.99 $68.10 $68.21 $68.21 5,199
2024-03-13 $69.25 $69.78 $69.25 $69.78 $69.78 3,317
2024-03-12 $69.00 $69.03 $69.00 $69.03 $69.03 1,265
2024-03-11 $68.78 $68.80 $68.70 $68.70 $68.70 2,329
2024-03-08 $69.50 $69.50 $69.09 $69.09 $69.09 1,984
2024-03-07 $69.07 $69.07 $69.07 $69.07 $69.07 1,801
2024-03-06 $68.77 $68.77 $68.77 $68.77 $68.77 1,522
2024-03-05 $70.67 $70.67 $68.25 $68.25 $68.25 7,162
2024-03-04 $69.82 $71.34 $69.82 $71.34 $71.34 2,412
2024-03-01 $70.21 $70.21 $69.81 $69.81 $69.81 2,002
2024-02-29 $70.16 $70.25 $70.16 $70.25 $70.25 2,652
2024-02-28 $69.73 $70.20 $69.73 $69.79 $69.79 2,357
2024-02-27 $69.50 $69.50 $69.06 $69.06 $69.06 1,310
2024-02-26 $69.36 $69.80 $69.00 $69.00 $69.00 3,280
2024-02-23 $69.21 $69.21 $69.21 $69.21 $69.21 1,309
2024-02-22 $68.32 $69.00 $68.01 $69.00 $69.00 4,924
2024-02-21 $68.51 $69.02 $68.00 $68.00 $68.00 4,973
2024-02-20 $68.11 $69.90 $68.11 $68.74 $68.74 2,868
2024-02-16 $69.89 $71.52 $68.02 $68.02 $68.02 4,839
2024-02-15 $68.01 $71.02 $67.00 $70.07 $69.56 16,100
2024-02-14 $67.17 $68.00 $67.00 $67.97 $67.47 12,635
2024-02-13 $67.31 $67.31 $65.52 $66.79 $66.30 9,723
2024-02-12 $66.76 $68.41 $66.76 $67.61 $67.12 6,005
2024-02-09 $66.95 $67.50 $66.75 $66.75 $66.75 4,552
2024-02-08 $66.80 $66.80 $65.88 $65.92 $65.92 2,828
2024-02-07 $65.64 $66.15 $65.07 $65.30 $65.30 10,218
2024-02-06 $63.01 $67.06 $63.01 $65.64 $65.64 3,703
2024-02-05 $67.90 $68.50 $66.80 $66.80 $66.80 5,794
2024-02-02 $69.60 $71.45 $68.24 $68.24 $68.24 3,767
2024-02-01 $70.00 $72.05 $70.00 $71.00 $71.00 11,819
2024-01-31 $72.75 $75.00 $71.35 $71.35 $71.35 3,388
2024-01-30 $73.77 $73.77 $73.77 $73.77 $73.77 1,849
2024-01-29 $72.88 $73.79 $72.88 $73.34 $73.34 2,848
2024-01-26 $72.50 $72.73 $72.20 $72.73 $72.73 4,535
2024-01-25 $71.16 $71.70 $70.50 $71.44 $71.44 7,338
2024-01-24 $71.40 $71.75 $70.80 $70.99 $70.99 6,630
2024-01-23 $71.50 $71.90 $71.10 $71.10 $71.10 3,283
2024-01-22 $70.64 $70.73 $70.64 $70.73 $70.73 2,688
2024-01-19 $71.45 $72.30 $71.45 $71.77 $71.77 2,409
2024-01-18 $72.13 $72.13 $70.51 $70.51 $70.51 2,530
2024-01-17 $71.00 $72.33 $71.00 $71.93 $71.93 3,785
2024-01-16 $72.13 $72.35 $71.02 $71.02 $71.02 6,018
2024-01-12 $72.05 $73.89 $70.90 $71.50 $71.50 3,902
2024-01-11 $71.78 $71.78 $71.05 $71.05 $71.05 4,345
2024-01-10 $71.78 $73.71 $71.75 $72.80 $72.80 3,494
2024-01-09 $72.90 $72.90 $72.16 $72.16 $72.16 1,896
2024-01-08 $73.66 $73.84 $73.31 $73.84 $73.84 3,599
2024-01-05 $74.50 $75.56 $74.25 $74.80 $74.80 5,238
2024-01-04 $75.82 $75.82 $74.51 $75.41 $75.41 5,359
2024-01-03 $77.12 $77.12 $74.59 $75.48 $75.48 6,460
2024-01-02 $76.31 $76.98 $76.31 $76.96 $76.96 3,145
2023-12-29 $77.91 $78.01 $77.91 $78.01 $78.01 1,923
2023-12-28 $78.30 $78.30 $77.80 $78.01 $78.01 3,046
2023-12-27 $79.39 $79.39 $78.01 $78.64 $78.64 2,922
2023-12-26 $77.14 $79.75 $75.02 $79.00 $79.00 3,909
2023-12-22 $76.68 $78.74 $75.43 $77.30 $77.30 3,394
2023-12-21 $75.75 $78.84 $75.75 $77.31 $77.31 3,544
2023-12-20 $74.57 $76.04 $74.57 $75.61 $75.61 8,259
2023-12-19 $72.81 $75.00 $72.81 $74.40 $74.40 4,909
2023-12-18 $70.11 $72.81 $70.11 $72.15 $72.15 3,922
2023-12-15 $73.59 $73.59 $71.63 $72.44 $72.44 14,239
2023-12-14 $74.99 $74.99 $73.14 $73.14 $73.14 6,548
2023-12-13 $71.44 $74.99 $71.00 $74.99 $74.99 22,722
2023-12-12 $71.50 $71.63 $70.36 $71.63 $71.63 3,940
2023-12-11 $71.00 $71.32 $70.10 $71.09 $71.09 6,727
2023-12-08 $70.64 $70.99 $70.30 $70.99 $70.99 4,110
2023-12-07 $67.73 $69.91 $67.73 $69.30 $69.30 3,024
2023-12-06 $68.40 $69.18 $67.40 $69.18 $69.18 9,335
2023-12-05 $68.51 $68.95 $67.75 $67.75 $67.75 3,711
2023-12-04 $68.12 $69.41 $68.12 $68.87 $68.87 3,760
2023-12-01 $67.06 $68.49 $67.06 $67.92 $67.92 12,892
2023-11-30 $68.74 $68.74 $66.99 $67.44 $67.44 5,203
2023-11-29 $67.25 $67.80 $67.25 $67.80 $67.80 4,113
2023-11-28 $67.63 $67.98 $66.99 $67.01 $67.01 6,092
2023-11-27 $67.27 $67.63 $67.27 $67.63 $67.63 3,587
2023-11-24 $66.79 $67.37 $66.79 $67.37 $67.37 2,482
2023-11-22 $66.75 $66.75 $66.26 $66.68 $66.68 4,646
2023-11-21 $66.00 $66.74 $66.00 $66.31 $66.31 1,718
2023-11-20 $66.22 $66.40 $66.06 $66.40 $66.40 3,873
2023-11-17 $66.49 $66.91 $66.00 $66.91 $66.91 9,250
2023-11-16 $66.49 $66.49 $66.00 $66.45 $65.96 4,643
2023-11-15 $66.00 $66.50 $66.00 $66.31 $65.82 7,164
2023-11-14 $66.00 $66.10 $65.65 $66.00 $65.51 11,932
2023-11-13 $65.81 $66.00 $65.15 $65.15 $64.67 2,372
2023-11-10 $65.03 $65.50 $65.03 $65.50 $65.01 4,494
2023-11-09 $65.04 $65.04 $64.66 $65.03 $64.55 3,114
2023-11-08 $65.30 $66.00 $65.25 $65.49 $65.00 3,093
2023-11-07 $65.11 $65.11 $65.11 $65.11 $64.63 2,161
2023-11-06 $64.81 $65.88 $64.81 $65.11 $64.63 3,069
2023-11-03 $64.60 $66.48 $64.60 $65.90 $65.41 11,975
2023-11-02 $64.55 $65.41 $64.53 $64.53 $64.05 5,434
2023-11-01 $65.20 $65.74 $64.56 $64.75 $64.27 14,049
2023-10-31 $64.50 $65.50 $64.50 $65.46 $64.97 4,173
2023-10-30 $65.00 $65.50 $64.56 $64.98 $64.50 6,302
2023-10-27 $64.43 $65.00 $63.99 $65.00 $64.52 13,308
2023-10-26 $63.51 $64.21 $62.93 $63.47 $63.00 3,613
2023-10-25 $63.01 $63.98 $63.01 $63.42 $62.95 3,765
2023-10-24 $63.08 $63.96 $62.83 $62.83 $62.36 9,312
2023-10-23 $63.68 $63.71 $63.23 $63.23 $62.76 4,948
2023-10-20 $64.15 $64.15 $63.00 $63.00 $62.53 6,006
2023-10-19 $64.59 $64.76 $61.35 $63.99 $63.52 22,197
2023-10-18 $64.98 $64.98 $63.52 $64.59 $64.11 5,125
2023-10-17 $66.49 $66.74 $65.01 $65.27 $64.79 11,463
2023-10-16 $66.77 $67.88 $64.25 $64.56 $64.08 18,027
2023-10-13 $66.72 $67.25 $64.55 $66.42 $65.93 11,213
2023-10-12 $68.98 $68.98 $65.30 $66.20 $65.71 9,340
2023-10-11 $69.48 $71.99 $68.07 $68.47 $67.96 10,593
2023-10-10 $69.33 $69.67 $68.36 $69.01 $68.50 8,775
2023-10-09 $69.49 $69.50 $69.25 $69.25 $68.74 3,215
2023-10-06 $70.69 $70.74 $69.27 $69.47 $68.95 5,051
2023-10-05 $68.35 $70.33 $68.27 $70.33 $69.81 5,894
2023-10-04 $69.21 $69.50 $68.68 $69.14 $68.63 7,739
2023-10-03 $69.39 $71.07 $68.60 $68.77 $68.26 6,083
2023-10-02 $70.76 $70.90 $68.62 $69.78 $69.26 6,768
2023-09-29 $71.59 $72.35 $70.66 $70.66 $70.14 3,474
2023-09-28 $72.21 $72.29 $70.99 $71.80 $71.27 8,990
2023-09-27 $71.30 $72.01 $70.04 $72.01 $71.48 7,324
2023-09-26 $72.21 $72.22 $71.31 $71.53 $71.00 6,631
2023-09-25 $71.63 $72.40 $71.63 $72.40 $71.86 1,698
2023-09-22 $71.95 $72.50 $71.23 $71.23 $70.70 6,525
2023-09-21 $70.76 $71.64 $70.58 $71.59 $71.06 6,012
2023-09-20 $71.98 $71.98 $71.00 $71.09 $70.56 4,795
2023-09-19 $71.79 $71.89 $71.30 $71.30 $70.77 7,862
2023-09-18 $73.54 $73.99 $71.91 $72.65 $72.11 4,308
2023-09-15 $72.75 $74.99 $71.23 $74.17 $73.62 19,008
2023-09-14 $71.74 $73.26 $71.71 $73.08 $72.54 7,033
2023-09-13 $70.00 $71.64 $70.00 $71.33 $70.80 8,772
2023-09-12 $71.20 $71.68 $70.33 $71.23 $70.70 3,654
2023-09-11 $71.47 $71.47 $70.92 $70.92 $70.39 2,100
2023-09-08 $71.74 $71.74 $70.48 $70.86 $70.86 3,911
2023-09-07 $70.89 $71.87 $70.89 $71.42 $71.42 6,440
2023-09-06 $72.11 $72.11 $70.37 $70.37 $70.37 3,362
2023-09-05 $73.59 $73.59 $71.21 $71.55 $71.55 6,153
2023-09-01 $73.39 $74.25 $72.08 $73.33 $73.33 6,568
2023-08-31 $72.79 $72.97 $72.50 $72.71 $72.71 3,899
2023-08-30 $74.55 $74.55 $72.17 $72.41 $72.41 10,526
2023-08-29 $74.10 $74.91 $74.10 $74.15 $74.15 5,125
2023-08-28 $71.79 $73.84 $71.61 $73.68 $73.68 7,418
2023-08-25 $72.10 $72.85 $71.50 $71.79 $71.79 16,838
2023-08-24 $72.25 $72.25 $70.92 $71.24 $71.24 6,510
2023-08-23 $72.27 $72.81 $72.27 $72.70 $72.70 6,378
2023-08-22 $71.88 $72.73 $71.72 $72.31 $72.31 2,825
2023-08-21 $72.64 $72.64 $72.30 $72.30 $72.30 3,561
2023-08-18 $73.25 $75.37 $72.54 $72.54 $72.54 6,978
2023-08-17 $75.00 $75.06 $73.69 $73.69 $73.19 5,559
2023-08-16 $75.56 $75.60 $74.51 $74.51 $74.00 8,521
2023-08-15 $75.20 $76.10 $74.29 $74.85 $74.34 7,589
2023-08-14 $77.58 $77.58 $74.50 $75.12 $74.61 5,381
2023-08-11 $77.99 $78.00 $76.69 $78.00 $78.00 3,977
2023-08-10 $78.00 $78.43 $77.88 $77.88 $77.88 7,002
2023-08-09 $78.20 $78.71 $77.57 $78.11 $78.11 7,690
2023-08-08 $78.70 $78.70 $77.38 $78.17 $78.17 11,645
2023-08-07 $76.70 $80.63 $76.70 $78.63 $78.63 14,753
2023-08-04 $82.00 $82.00 $78.09 $78.09 $78.09 4,803
2023-08-03 $81.51 $81.60 $79.01 $79.16 $79.16 7,352
2023-08-02 $79.67 $80.76 $79.67 $80.76 $80.76 4,096
2023-08-01 $80.14 $80.21 $79.62 $79.98 $79.98 4,095
2023-07-31 $79.50 $80.46 $79.50 $80.10 $80.10 4,298
2023-07-28 $78.00 $79.84 $78.00 $79.42 $79.42 7,869
2023-07-27 $79.00 $79.37 $77.76 $77.86 $77.86 30,277
2023-07-26 $79.44 $79.70 $78.90 $79.02 $79.02 8,290
2023-07-25 $79.77 $80.72 $78.42 $79.36 $79.36 7,146
2023-07-24 $79.11 $79.80 $78.10 $79.49 $79.49 17,758
2023-07-21 $79.80 $79.80 $77.96 $79.04 $79.04 5,226
2023-07-20 $79.72 $79.82 $78.89 $79.76 $79.76 6,433
2023-07-19 $79.76 $79.85 $78.85 $79.31 $79.31 6,857
2023-07-18 $80.69 $80.69 $79.16 $79.58 $79.58 7,757
2023-07-17 $78.50 $79.80 $78.29 $79.14 $79.14 6,200
2023-07-14 $78.33 $78.33 $77.02 $77.55 $77.55 6,051
2023-07-13 $78.58 $78.95 $78.50 $78.50 $78.50 5,305
2023-07-12 $79.70 $80.86 $78.80 $78.96 $78.96 16,681
2023-07-11 $80.52 $80.52 $78.98 $79.48 $79.48 16,915
2023-07-10 $80.00 $80.75 $79.61 $80.68 $80.68 10,497
2023-07-07 $78.25 $79.87 $77.83 $78.90 $78.90 13,195
2023-07-06 $77.01 $79.89 $76.01 $78.25 $78.25 14,884
2023-07-05 $78.10 $78.10 $76.94 $78.08 $78.08 48,061
2023-07-03 $77.65 $79.97 $77.52 $77.52 $77.52 4,462
2023-06-30 $77.10 $79.37 $77.10 $78.54 $78.54 8,578
2023-06-29 $77.72 $79.32 $77.65 $79.01 $79.01 5,550
2023-06-28 $76.58 $79.03 $76.58 $78.41 $78.41 6,228
2023-06-27 $77.37 $77.99 $77.00 $77.20 $77.20 13,020
2023-06-26 $76.50 $78.80 $76.50 $77.75 $77.75 17,383
2023-06-23 $80.66 $80.66 $76.03 $76.29 $76.29 304,243
2023-06-22 $81.50 $81.50 $80.00 $80.93 $80.93 14,415
2023-06-21 $81.00 $82.00 $80.43 $81.75 $81.75 13,960
2023-06-20 $79.15 $80.91 $78.68 $80.40 $80.40 10,842
2023-06-16 $79.53 $80.52 $78.41 $79.64 $79.64 13,646
2023-06-15 $79.08 $80.85 $78.75 $80.35 $79.85 9,691
2023-06-14 $81.07 $81.07 $78.64 $78.64 $78.15 8,905
2023-06-13 $81.37 $81.37 $80.64 $80.64 $80.14 5,832
2023-06-12 $81.99 $81.99 $79.79 $80.99 $80.48 10,305
2023-06-09 $81.98 $81.98 $81.01 $81.30 $80.79 6,627
2023-06-08 $82.00 $83.00 $81.31 $82.19 $81.68 12,968
2023-06-07 $78.55 $80.92 $78.55 $80.83 $80.33 8,119
2023-06-06 $75.98 $78.08 $75.23 $77.69 $77.21 8,714
2023-06-05 $75.51 $76.17 $74.99 $75.49 $75.02 7,348
2023-06-02 $74.43 $76.79 $74.43 $76.79 $76.31 6,428
2023-06-01 $72.04 $74.05 $72.04 $74.05 $73.59 5,854
2023-05-31 $70.49 $71.28 $70.15 $71.28 $70.84 4,439
2023-05-30 $70.33 $70.60 $70.10 $70.10 $69.66 2,638
2023-05-26 $70.20 $70.82 $69.80 $70.82 $70.38 7,310
2023-05-25 $68.55 $70.20 $68.55 $69.10 $68.67 3,105
2023-05-24 $67.25 $69.53 $67.25 $69.40 $68.97 5,497
2023-05-23 $69.50 $69.50 $68.35 $68.35 $67.92 2,888
2023-05-22 $69.66 $70.57 $68.80 $69.22 $68.79 7,236
2023-05-19 $68.89 $69.96 $68.45 $69.66 $69.23 5,853
2023-05-18 $72.78 $73.73 $66.55 $69.46 $69.03 23,113
2023-05-17 $71.50 $72.42 $71.20 $72.42 $71.97 4,178
2023-05-16 $71.13 $71.86 $71.13 $71.28 $70.84 2,128
2023-05-15 $70.71 $71.13 $70.43 $71.13 $70.69 2,614
2023-05-12 $70.70 $71.26 $70.47 $71.11 $71.11 5,436
2023-05-11 $71.19 $71.77 $69.57 $70.95 $70.95 3,598
2023-05-10 $72.78 $72.78 $71.22 $71.22 $71.22 2,899
2023-05-09 $72.70 $73.00 $72.01 $72.01 $72.01 4,319
2023-05-08 $73.28 $73.28 $72.43 $73.06 $73.06 3,844
2023-05-05 $72.61 $73.88 $72.27 $73.88 $73.88 5,473
2023-05-04 $75.00 $75.00 $72.51 $72.51 $72.51 4,157
2023-05-03 $73.42 $76.26 $73.09 $75.30 $75.30 11,284
2023-05-02 $73.80 $74.40 $73.49 $74.40 $74.40 3,186
2023-05-01 $74.00 $74.39 $72.36 $72.55 $72.55 3,440
2023-04-28 $73.34 $75.27 $73.34 $74.65 $74.65 4,539
2023-04-27 $71.50 $74.40 $71.50 $73.36 $73.36 2,309
2023-04-26 $71.02 $71.99 $68.46 $71.28 $71.28 11,730
2023-04-25 $73.03 $73.03 $69.55 $70.75 $70.75 9,863
2023-04-24 $74.29 $74.29 $73.00 $73.43 $73.43 4,728
2023-04-21 $72.62 $74.08 $72.62 $74.08 $74.08 2,641
2023-04-20 $73.00 $74.59 $72.87 $73.91 $73.91 3,343
2023-04-19 $73.75 $74.00 $72.74 $72.74 $72.74 4,102
2023-04-18 $74.24 $74.56 $73.00 $73.21 $73.21 5,026
2023-04-17 $73.89 $75.00 $73.76 $74.64 $74.64 5,118
2023-04-14 $73.62 $74.94 $73.62 $74.57 $74.57 5,220
2023-04-13 $72.67 $74.13 $72.67 $74.13 $74.13 3,318
2023-04-12 $74.55 $74.61 $72.01 $73.00 $73.00 9,532
2023-04-11 $72.91 $74.70 $72.91 $74.35 $74.35 4,730
2023-04-10 $74.86 $75.65 $72.80 $73.22 $73.22 10,804
2023-04-06 $74.40 $75.48 $74.40 $75.48 $75.48 3,134
2023-04-05 $74.50 $74.99 $72.01 $74.50 $74.50 3,670
2023-04-04 $74.88 $75.00 $74.44 $74.44 $74.44 4,481
2023-04-03 $75.00 $75.81 $74.29 $75.18 $75.18 13,236
2023-03-31 $75.00 $76.49 $75.00 $75.60 $75.60 12,817
2023-03-30 $74.09 $76.65 $74.09 $74.98 $74.98 8,907
2023-03-29 $73.99 $74.00 $72.94 $73.28 $73.28 6,166
2023-03-28 $73.26 $73.86 $72.35 $73.49 $73.49 4,349
2023-03-27 $73.58 $73.58 $73.58 $73.58 $73.58 2,310
2023-03-24 $71.80 $72.72 $71.80 $72.52 $72.52 5,553
2023-03-23 $72.75 $73.33 $71.83 $71.83 $71.83 5,302
2023-03-22 $72.11 $73.50 $72.11 $73.06 $73.06 6,299
2023-03-21 $74.00 $74.00 $72.30 $72.45 $72.45 4,398
2023-03-20 $73.41 $73.51 $72.27 $72.53 $72.53 8,663
2023-03-17 $74.81 $75.00 $72.69 $74.43 $74.43 6,850
2023-03-16 $73.27 $75.10 $72.97 $74.81 $74.81 9,514
2023-03-15 $74.60 $74.60 $72.00 $73.76 $73.76 3,345
2023-03-14 $75.89 $76.02 $75.29 $75.29 $75.29 13,434
2023-03-13 $77.14 $79.74 $75.10 $75.10 $75.10 7,848
2023-03-10 $77.00 $78.86 $76.56 $78.05 $78.05 7,068
2023-03-09 $77.39 $78.13 $76.20 $77.69 $77.69 7,644
2023-03-08 $76.25 $77.64 $76.14 $76.90 $76.90 4,839
2023-03-07 $76.00 $78.05 $76.00 $76.77 $76.77 5,892
2023-03-06 $78.50 $78.50 $75.39 $76.16 $76.16 8,644
2023-03-03 $78.39 $78.59 $77.83 $78.59 $78.59 4,294
2023-03-02 $76.86 $78.70 $76.85 $78.70 $78.70 2,648
2023-03-01 $76.50 $77.50 $76.17 $76.51 $76.51 5,830
2023-02-28 $75.76 $77.20 $75.76 $76.37 $76.37 3,045
2023-02-27 $77.67 $77.67 $76.11 $76.96 $76.96 6,196
2023-02-24 $76.47 $77.02 $76.14 $77.02 $77.02 2,767
2023-02-23 $76.50 $76.50 $75.76 $76.47 $76.47 5,788
2023-02-22 $77.00 $78.22 $76.23 $76.45 $76.45 8,820
2023-02-21 $79.04 $79.04 $76.38 $76.84 $76.84 12,622
2023-02-17 $78.58 $81.75 $77.50 $79.84 $79.84 18,053
2023-02-16 $75.65 $78.59 $75.51 $78.59 $78.59 9,490
2023-02-15 $76.00 $76.00 $75.32 $75.32 $75.32 3,655
2023-02-14 $77.99 $77.99 $75.00 $76.70 $76.70 9,998
2023-02-13 $78.19 $79.17 $77.35 $77.35 $77.35 9,372
2023-02-10 $77.51 $78.79 $77.37 $77.89 $77.89 12,720
2023-02-09 $75.90 $77.40 $75.90 $77.40 $77.40 4,831
2023-02-08 $77.12 $77.12 $75.00 $75.92 $75.92 6,430
2023-02-07 $75.45 $77.10 $75.45 $76.35 $76.35 6,405
2023-02-06 $74.70 $75.75 $74.70 $75.39 $75.39 7,918
2023-02-03 $73.83 $75.75 $73.83 $74.65 $74.65 5,724
2023-02-02 $72.79 $75.73 $72.79 $73.98 $73.98 13,258
2023-02-01 $72.67 $73.25 $71.74 $71.84 $71.84 5,710
2023-01-31 $73.25 $74.54 $72.02 $73.88 $73.88 8,966
2023-01-30 $71.70 $72.50 $71.70 $71.80 $71.80 3,137
2023-01-27 $71.30 $71.45 $70.41 $71.06 $71.06 3,676
2023-01-26 $72.10 $72.50 $71.10 $71.76 $71.76 4,458
2023-01-25 $70.90 $71.40 $67.81 $71.40 $71.40 5,305
2023-01-24 $70.52 $71.50 $69.51 $70.90 $70.90 5,735
2023-01-23 $71.89 $72.12 $71.36 $71.55 $71.55 6,122
2023-01-20 $70.86 $71.87 $70.86 $71.85 $71.85 6,814
2023-01-19 $69.42 $69.99 $69.03 $69.48 $69.48 2,487
2023-01-18 $70.18 $70.25 $69.14 $70.24 $70.24 1,269
2023-01-17 $71.00 $71.89 $69.70 $69.70 $69.70 6,954
2023-01-13 $71.89 $71.89 $68.96 $70.65 $70.65 4,309
2023-01-12 $69.08 $71.61 $69.08 $71.49 $71.49 2,401
2023-01-11 $69.62 $70.99 $68.39 $70.99 $70.99 9,588
2023-01-10 $69.00 $69.67 $69.00 $69.67 $69.67 1,837
2023-01-09 $68.50 $69.40 $68.48 $68.80 $68.80 5,999
2023-01-06 $68.97 $69.25 $68.97 $69.25 $69.25 1,266
2023-01-05 $67.50 $69.00 $67.50 $69.00 $69.00 3,816
2023-01-04 $68.32 $68.49 $67.51 $67.53 $67.53 3,937
2023-01-03 $67.11 $67.11 $67.11 $67.11 $67.11 1,195
2022-12-30 $67.00 $68.20 $67.00 $67.21 $67.21 2,061
2022-12-29 $68.00 $68.29 $68.00 $68.29 $68.29 3,633
2022-12-28 $67.50 $67.62 $67.00 $67.01 $67.01 3,557
2022-12-27 $66.50 $68.00 $66.10 $67.23 $67.23 4,332
2022-12-23 $67.69 $67.69 $66.56 $66.56 $66.56 1,554
2022-12-22 $68.04 $68.04 $66.09 $66.74 $66.74 2,881
2022-12-21 $68.20 $68.60 $67.55 $67.55 $67.55 4,093
2022-12-20 $68.60 $68.60 $67.22 $67.22 $67.22 1,740
2022-12-19 $67.71 $67.71 $65.53 $67.06 $67.06 2,084
2022-12-16 $67.16 $67.16 $66.54 $66.54 $66.54 3,252
2022-12-15 $67.37 $68.49 $67.00 $67.63 $67.63 2,426
2022-12-14 $68.00 $68.00 $67.62 $67.76 $67.76 1,794
2022-12-13 $67.06 $68.00 $65.89 $66.41 $66.41 11,070
2022-12-12 $66.70 $66.88 $65.41 $65.91 $65.91 3,980
2022-12-09 $67.82 $68.50 $65.78 $66.74 $66.74 3,658
2022-12-08 $68.27 $69.00 $67.60 $67.60 $67.60 3,804
2022-12-07 $69.74 $69.74 $67.70 $68.00 $68.00 4,574
2022-12-06 $69.41 $69.41 $68.07 $69.34 $69.34 2,381
2022-12-05 $67.58 $69.00 $67.58 $68.99 $68.99 5,434
2022-12-02 $66.35 $68.50 $66.35 $67.96 $67.96 4,430
2022-12-01 $67.50 $67.80 $66.18 $66.64 $66.64 3,073
2022-11-30 $65.32 $67.93 $64.60 $67.90 $67.90 14,704
2022-11-29 $63.99 $65.41 $63.95 $65.41 $65.41 7,325
2022-11-28 $64.34 $64.50 $63.88 $63.99 $63.99 7,478
2022-11-25 $65.09 $65.09 $64.66 $64.95 $64.95 1,205
2022-11-23 $63.78 $64.39 $63.21 $63.89 $63.89 11,141
2022-11-22 $63.89 $63.95 $63.21 $63.72 $63.72 4,861
2022-11-21 $63.59 $65.74 $63.21 $63.40 $63.40 7,627
2022-11-18 $63.21 $65.07 $63.21 $63.60 $63.60 7,145
2022-11-17 $63.21 $64.10 $63.21 $63.45 $63.00 9,453
2022-11-16 $63.21 $64.09 $63.21 $63.31 $62.87 3,661
2022-11-15 $65.70 $65.70 $63.04 $63.14 $62.70 7,372
2022-11-14 $64.99 $65.49 $63.52 $63.52 $63.07 4,202
2022-11-11 $67.86 $68.30 $65.03 $65.07 $64.61 25,182
2022-11-10 $68.50 $68.50 $66.10 $67.86 $67.38 3,653
2022-11-09 $67.00 $68.50 $67.00 $67.52 $67.05 2,431
2022-11-08 $67.88 $67.88 $67.32 $67.32 $66.85 1,096
2022-11-07 $68.27 $68.50 $66.50 $68.25 $67.77 6,601
2022-11-04 $69.25 $69.25 $67.97 $68.80 $68.80 4,650
2022-11-03 $69.50 $70.45 $69.01 $69.01 $69.01 2,587
2022-11-02 $65.05 $70.54 $65.05 $69.00 $69.00 12,157
2022-11-01 $65.00 $67.22 $64.96 $67.22 $67.22 2,321
2022-10-31 $64.50 $65.25 $64.50 $65.25 $65.25 3,121
2022-10-28 $63.77 $64.95 $63.77 $64.25 $64.25 2,144
2022-10-27 $64.51 $64.51 $63.51 $63.58 $63.58 2,226
2022-10-26 $63.50 $64.59 $63.50 $64.59 $64.59 1,762
2022-10-25 $63.50 $64.63 $63.50 $64.48 $64.48 1,564
2022-10-24 $63.37 $64.58 $63.37 $64.58 $64.58 1,018
2022-10-21 $63.93 $64.99 $63.25 $63.90 $63.90 9,796
2022-10-20 $63.27 $64.08 $62.14 $63.51 $63.51 3,045
2022-10-19 $62.81 $62.81 $62.81 $62.81 $62.81 1,676
2022-10-18 $64.20 $65.38 $63.85 $64.09 $64.09 5,664
2022-10-17 $62.41 $63.72 $62.19 $63.62 $63.62 2,878
2022-10-14 $62.34 $62.50 $62.34 $62.50 $62.50 1,069
2022-10-13 $62.49 $63.38 $62.00 $63.38 $63.38 2,750
2022-10-12 $64.01 $64.01 $62.32 $62.51 $62.51 5,008
2022-10-11 $64.60 $65.00 $63.58 $64.26 $64.26 5,411
2022-10-10 $64.81 $65.97 $64.78 $65.10 $65.10 2,676
2022-10-07 $63.80 $64.73 $63.80 $64.73 $64.73 1,783
2022-10-06 $64.40 $65.39 $64.40 $65.27 $65.27 1,899
2022-10-05 $63.00 $64.31 $63.00 $64.31 $64.31 1,474
2022-10-04 $63.68 $65.90 $63.48 $63.48 $63.48 9,182
2022-10-03 $63.53 $63.99 $63.27 $63.27 $63.27 2,370
2022-09-30 $63.38 $63.69 $63.09 $63.67 $63.67 2,727
2022-09-29 $63.38 $63.91 $62.51 $63.54 $63.54 4,255
2022-09-28 $62.35 $64.30 $62.35 $63.42 $63.42 13,674
2022-09-27 $63.20 $64.91 $62.77 $62.77 $62.77 11,232
2022-09-26 $63.11 $63.50 $62.31 $62.54 $62.54 9,373
2022-09-23 $64.11 $64.11 $63.84 $63.84 $63.84 2,515
2022-09-22 $65.10 $65.10 $64.22 $64.22 $64.22 2,711
2022-09-21 $66.01 $66.43 $64.99 $65.28 $65.28 8,425
2022-09-20 $66.15 $66.50 $65.00 $65.00 $65.00 6,247
2022-09-19 $66.09 $66.21 $65.14 $66.21 $66.21 4,177
2022-09-16 $67.00 $68.00 $65.30 $66.10 $66.10 14,728
2022-09-15 $68.47 $69.00 $65.68 $67.60 $67.60 7,758
2022-09-14 $65.80 $68.98 $65.41 $68.09 $68.09 18,051
2022-09-13 $64.04 $65.09 $64.04 $65.09 $65.09 7,451
2022-09-12 $64.24 $65.50 $64.24 $64.80 $64.80 5,028
2022-09-09 $64.32 $65.60 $64.16 $64.23 $64.23 7,804
2022-09-08 $63.65 $64.61 $63.65 $64.14 $64.14 2,958
2022-09-07 $65.43 $65.43 $63.51 $63.63 $63.63 6,970
2022-09-06 $63.91 $64.96 $63.90 $63.90 $63.90 4,251
2022-09-02 $65.00 $65.50 $64.00 $64.20 $64.20 8,840
2022-09-01 $64.06 $64.89 $63.51 $64.89 $64.89 2,294
2022-08-31 $64.53 $65.30 $63.88 $65.00 $65.00 5,658
2022-08-30 $65.00 $66.66 $65.00 $65.36 $65.36 5,563
2022-08-29 $63.51 $65.43 $63.51 $65.43 $65.43 9,697
2022-08-26 $63.50 $64.86 $63.30 $63.44 $63.44 11,247
2022-08-25 $63.37 $64.21 $62.50 $63.50 $63.50 9,337
2022-08-24 $63.32 $63.32 $62.39 $62.39 $62.39 3,394
2022-08-23 $63.11 $64.80 $63.11 $63.50 $63.50 8,151
2022-08-22 $65.65 $65.65 $62.83 $63.68 $63.68 13,048
2022-08-19 $63.21 $67.37 $63.21 $65.78 $65.78 14,534
2022-08-18 $61.62 $63.71 $61.35 $63.71 $63.28 1,461
2022-08-17 $63.76 $64.00 $63.00 $63.50 $63.07 8,159
2022-08-16 $63.50 $65.85 $63.50 $64.30 $63.86 8,696
2022-08-15 $59.50 $64.55 $59.50 $63.70 $63.27 29,664
2022-08-12 $58.00 $59.90 $58.00 $59.90 $59.49 13,710
2022-08-11 $58.13 $59.74 $57.25 $57.64 $57.25 17,423
2022-08-10 $57.70 $59.28 $57.51 $58.04 $57.65 10,533
2022-08-09 $57.00 $58.39 $57.00 $57.24 $56.85 15,423
2022-08-08 $56.56 $59.90 $56.56 $56.79 $56.40 18,621
2022-08-05 $55.50 $58.00 $55.50 $56.01 $55.63 8,407
2022-08-04 $54.50 $55.38 $53.38 $55.00 $54.63 4,389
2022-08-03 $55.11 $55.78 $54.33 $54.33 $53.96 4,649
2022-08-02 $56.79 $56.79 $55.02 $55.05 $54.68 3,679
2022-08-01 $55.00 $56.20 $55.00 $55.47 $55.09 2,494
2022-07-29 $55.40 $55.86 $54.85 $54.99 $54.62 4,532
2022-07-28 $54.50 $55.52 $54.50 $54.75 $54.38 1,293
2022-07-27 $54.96 $55.29 $54.13 $55.29 $54.91 2,506
2022-07-26 $54.77 $55.30 $54.00 $54.00 $53.63 7,315
2022-07-25 $55.17 $55.24 $54.90 $54.90 $54.53 2,317
2022-07-22 $55.93 $55.93 $55.93 $55.93 $55.55 515
2022-07-21 $56.56 $56.56 $55.21 $55.37 $54.99 1,650
2022-07-20 $56.84 $57.01 $56.84 $57.01 $56.62 1,274
2022-07-19 $55.08 $57.15 $55.08 $56.60 $56.22 9,673
2022-07-18 $55.37 $56.61 $54.80 $54.80 $54.43 8,011
2022-07-15 $54.82 $56.36 $54.11 $55.20 $54.82 16,927
2022-07-14 $53.86 $54.82 $53.60 $54.82 $54.45 13,724
2022-07-13 $54.11 $55.20 $54.00 $54.56 $54.19 10,526
2022-07-12 $54.43 $55.39 $54.00 $54.70 $54.33 10,187
2022-07-11 $53.83 $55.02 $53.83 $54.82 $54.45 8,629
2022-07-08 $54.97 $55.50 $54.01 $54.32 $53.95 10,822
2022-07-07 $55.95 $56.31 $55.35 $55.35 $54.97 5,984
2022-07-06 $57.00 $57.00 $55.38 $55.56 $55.18 5,542
2022-07-05 $58.39 $58.39 $56.28 $56.66 $56.28 16,765
2022-07-01 $58.93 $58.93 $57.56 $58.45 $58.05 3,058
2022-06-30 $58.57 $59.54 $58.57 $58.57 $58.17 9,798
2022-06-29 $59.00 $59.40 $58.05 $58.49 $58.09 13,364
2022-06-28 $58.61 $60.11 $58.24 $58.98 $58.58 7,132
2022-06-27 $57.63 $60.66 $56.70 $58.35 $57.95 13,914
2022-06-24 $55.71 $58.62 $54.53 $57.85 $57.46 341,156
2022-06-23 $53.40 $56.08 $52.69 $55.94 $55.56 22,628
2022-06-22 $51.93 $54.31 $51.43 $53.31 $52.95 23,941
2022-06-21 $51.69 $52.86 $51.49 $51.60 $51.25 28,055
2022-06-17 $51.66 $52.06 $51.44 $51.50 $51.15 21,730
2022-06-16 $51.64 $52.67 $51.26 $51.51 $51.16 24,616
2022-06-15 $51.28 $52.91 $51.28 $52.53 $51.72 15,348
2022-06-14 $51.56 $51.57 $50.81 $51.16 $50.37 13,829
2022-06-13 $51.23 $52.10 $51.00 $51.44 $50.65 15,923
2022-06-10 $52.06 $52.25 $51.08 $52.07 $51.27 15,634
2022-06-09 $51.50 $53.19 $51.16 $51.61 $50.82 18,218
2022-06-08 $52.88 $52.90 $51.15 $51.53 $50.74 10,802
2022-06-07 $50.82 $53.89 $50.82 $53.27 $52.45 21,532
2022-06-06 $51.16 $51.98 $50.66 $51.00 $50.21 19,274
2022-06-03 $50.62 $51.48 $50.51 $50.90 $50.12 8,469
2022-06-02 $50.30 $51.35 $50.10 $50.99 $50.20 8,005
2022-06-01 $50.81 $50.92 $49.60 $49.86 $49.09 20,359
2022-05-31 $50.95 $51.70 $50.95 $51.05 $50.26 7,344
2022-05-27 $50.68 $50.83 $50.31 $50.55 $49.77 7,383
2022-05-26 $49.91 $50.86 $49.01 $50.31 $49.54 17,824
2022-05-25 $46.64 $48.20 $46.50 $47.51 $46.78 8,897
2022-05-24 $47.46 $47.46 $46.26 $46.40 $45.69 6,055
2022-05-23 $47.40 $47.74 $46.49 $46.92 $46.20 10,403
2022-05-20 $48.30 $48.36 $46.01 $47.23 $46.50 23,550
2022-05-19 $49.30 $49.30 $48.00 $48.01 $47.27 12,368
2022-05-18 $48.01 $48.54 $48.00 $48.01 $47.27 7,698
2022-05-17 $49.00 $49.31 $48.04 $48.37 $47.63 12,769
2022-05-16 $49.30 $50.16 $48.01 $48.28 $47.54 9,572
2022-05-13 $48.02 $49.21 $47.84 $48.93 $48.18 12,711
2022-05-12 $48.75 $49.00 $47.10 $47.56 $46.83 10,239
2022-05-11 $50.06 $50.54 $47.49 $48.51 $47.76 11,559
2022-05-10 $48.36 $50.60 $48.36 $49.49 $48.73 11,589
2022-05-09 $48.90 $49.00 $48.10 $48.52 $47.77 11,675
2022-05-06 $48.77 $48.96 $47.84 $48.38 $47.64 13,152
2022-05-05 $48.94 $48.94 $47.73 $48.15 $47.41 8,195
2022-05-04 $48.98 $49.75 $47.88 $49.72 $48.95 12,398
2022-05-03 $46.91 $48.25 $46.30 $47.87 $47.13 18,273
2022-05-02 $47.50 $48.00 $45.57 $46.75 $46.03 17,274
2022-04-29 $49.00 $49.00 $47.19 $47.37 $46.64 11,223
2022-04-28 $49.50 $49.67 $48.71 $48.86 $48.11 21,191
2022-04-27 $48.37 $48.42 $47.72 $47.95 $47.21 16,396
2022-04-26 $47.55 $48.90 $45.50 $47.91 $47.17 37,975
2022-04-25 $48.56 $48.74 $47.04 $47.61 $46.88 19,172
2022-04-22 $48.60 $49.64 $48.33 $48.55 $47.80 12,712
2022-04-21 $50.82 $50.82 $48.31 $49.10 $48.34 26,109
2022-04-20 $51.00 $51.46 $50.07 $50.31 $49.54 10,857
2022-04-19 $50.01 $51.89 $50.01 $50.65 $49.87 18,119
2022-04-18 $51.63 $51.63 $50.01 $50.01 $49.24 27,163
2022-04-14 $51.89 $52.59 $51.36 $51.36 $50.57 6,935
2022-04-13 $51.28 $51.97 $51.15 $51.61 $50.82 11,236
2022-04-12 $51.77 $52.27 $51.00 $51.21 $50.42 13,388
2022-04-11 $51.23 $52.12 $51.00 $51.65 $50.85 9,799
2022-04-08 $51.89 $52.24 $51.00 $51.13 $50.34 13,468
2022-04-07 $51.89 $52.57 $51.41 $51.41 $50.62 13,308
2022-04-06 $52.11 $52.11 $50.50 $51.40 $50.61 19,815
2022-04-05 $53.50 $53.60 $52.16 $52.18 $51.38 10,232
2022-04-04 $54.32 $54.47 $53.35 $53.35 $52.53 7,321
2022-04-01 $54.29 $55.47 $54.20 $54.20 $53.37 5,107
2022-03-31 $54.70 $54.89 $53.70 $54.17 $53.34 10,505
2022-03-30 $54.75 $55.05 $54.19 $54.19 $53.36 10,842
2022-03-29 $55.00 $56.96 $54.38 $55.11 $54.26 10,454
2022-03-28 $55.24 $55.24 $54.40 $54.40 $53.56 4,893
2022-03-25 $55.93 $56.48 $54.80 $54.98 $54.13 6,924
2022-03-24 $56.65 $56.65 $55.53 $55.93 $55.07 8,005
2022-03-23 $56.50 $56.59 $56.15 $56.15 $55.29 4,598
2022-03-22 $58.28 $58.95 $56.51 $56.70 $55.83 16,300
2022-03-21 $57.62 $57.87 $56.56 $57.87 $56.98 8,023
2022-03-18 $56.14 $57.13 $55.84 $57.06 $56.18 21,614
2022-03-17 $56.58 $57.00 $55.57 $56.70 $55.83 7,847
2022-03-16 $59.65 $59.67 $56.50 $56.50 $55.63 4,000
2022-03-15 $55.20 $57.30 $55.20 $57.14 $56.26 8,633
2022-03-14 $55.99 $57.63 $54.77 $56.92 $56.04 28,075
2022-03-11 $55.29 $57.78 $55.29 $56.20 $55.33 13,381
2022-03-10 $55.98 $57.79 $54.83 $56.63 $55.76 11,455
2022-03-09 $57.19 $58.49 $56.60 $56.60 $55.73 8,758
2022-03-08 $55.78 $58.00 $55.45 $55.60 $54.74 22,287
2022-03-07 $55.53 $55.75 $54.61 $54.67 $53.83 8,730
2022-03-04 $56.69 $57.33 $55.44 $56.30 $55.43 3,902
2022-03-03 $54.76 $60.30 $54.76 $57.36 $56.48 7,788
2022-03-02 $58.27 $60.00 $58.00 $59.00 $58.09 14,155
2022-03-01 $59.15 $59.50 $55.50 $58.11 $57.22 16,521
2022-02-28 $60.00 $60.03 $58.15 $58.15 $57.25 3,501
2022-02-25 $56.90 $59.00 $56.90 $58.85 $57.94 2,891
2022-02-24 $55.04 $56.90 $53.50 $56.54 $55.67 16,666
2022-02-23 $56.26 $56.37 $55.75 $55.75 $54.89 3,287
2022-02-22 $55.04 $56.81 $55.02 $55.44 $54.59 7,103
2022-02-18 $55.22 $55.43 $55.22 $55.38 $54.53 2,700
2022-02-17 $58.24 $58.80 $55.80 $56.04 $55.18 9,430
2022-02-16 $58.75 $58.77 $58.06 $58.55 $57.19 9,209
2022-02-15 $55.63 $59.33 $55.60 $58.83 $57.46 25,942
2022-02-14 $55.70 $55.86 $53.45 $55.15 $53.87 7,904
2022-02-11 $55.55 $56.77 $55.45 $55.50 $54.21 5,395
2022-02-10 $57.49 $58.50 $55.65 $55.85 $54.55 11,874
2022-02-09 $59.20 $61.11 $57.49 $57.90 $56.55 20,234
2022-02-08 $57.12 $59.80 $57.12 $58.55 $57.19 10,016
2022-02-07 $58.51 $59.61 $56.55 $58.35 $56.99 21,032
2022-02-04 $53.41 $59.20 $53.41 $57.15 $55.82 29,825
2022-02-03 $52.85 $53.20 $52.79 $52.79 $51.56 3,848
2022-02-02 $54.68 $54.68 $52.78 $52.78 $51.55 9,403
2022-02-01 $53.41 $54.66 $52.23 $53.76 $52.51 3,546
2022-01-31 $53.77 $54.50 $53.54 $53.88 $52.63 4,223
2022-01-28 $51.50 $55.25 $51.50 $53.24 $52.00 5,026
2022-01-27 $53.41 $54.00 $52.77 $52.77 $51.54 3,450
2022-01-26 $54.78 $54.99 $53.18 $53.23 $51.99 4,653
2022-01-25 $54.15 $54.15 $53.44 $53.44 $52.20 2,936
2022-01-24 $54.33 $55.11 $53.10 $55.11 $53.83 3,892
2022-01-21 $54.25 $54.28 $52.69 $53.03 $51.80 8,918
2022-01-20 $55.10 $55.70 $54.25 $54.25 $52.99 9,241
2022-01-19 $55.90 $56.22 $55.16 $55.16 $53.88 2,504
2022-01-18 $55.49 $55.58 $55.10 $55.24 $53.96 7,042
2022-01-14 $56.30 $56.30 $55.46 $55.88 $54.58 4,483
2022-01-13 $58.19 $58.19 $56.50 $56.50 $55.19 4,535
2022-01-12 $59.01 $59.95 $57.80 $57.80 $56.46 13,125
2022-01-11 $58.40 $58.40 $57.81 $58.15 $56.80 3,827
2022-01-10 $58.00 $59.35 $57.74 $58.60 $57.24 4,420
2022-01-07 $58.45 $58.45 $58.40 $58.40 $57.04 1,534
2022-01-06 $55.55 $57.70 $55.55 $56.83 $55.51 10,787
2022-01-05 $58.57 $58.57 $57.15 $57.15 $55.82 2,904
2022-01-04 $58.50 $58.50 $58.00 $58.00 $56.65 2,103
2022-01-03 $59.86 $59.86 $58.90 $58.90 $57.53 3,607
2021-12-31 $58.50 $59.91 $58.10 $58.39 $57.03 4,203
2021-12-30 $58.66 $59.50 $58.20 $58.74 $57.37 3,519
2021-12-29 $59.00 $59.70 $58.60 $59.70 $58.31 2,763
2021-12-28 $59.65 $59.71 $57.48 $58.28 $56.93 4,248
2021-12-27 $60.10 $62.27 $59.45 $59.64 $58.25 4,608
2021-12-23 $58.25 $60.05 $57.62 $60.05 $58.65 5,852
2021-12-22 $59.30 $59.30 $57.25 $57.25 $55.92 3,985
2021-12-21 $57.19 $59.50 $57.00 $58.61 $57.25 9,434
2021-12-20 $57.82 $58.40 $55.02 $55.88 $54.58 19,902
2021-12-17 $57.61 $59.00 $57.61 $58.14 $56.79 14,307
2021-12-16 $55.82 $62.60 $55.82 $57.12 $55.79 5,704
2021-12-15 $59.67 $59.67 $56.10 $56.10 $54.80 12,723
2021-12-14 $58.20 $63.21 $58.20 $58.21 $56.86 10,736
2021-12-13 $60.68 $61.45 $59.56 $60.42 $59.02 2,864
2021-12-10 $59.30 $60.49 $59.30 $60.49 $59.08 1,660
2021-12-09 $64.51 $64.51 $59.70 $60.08 $58.68 2,796
2021-12-08 $60.30 $61.25 $59.83 $60.25 $58.85 2,027
2021-12-07 $60.50 $60.50 $60.36 $60.36 $58.96 1,971
2021-12-06 $61.00 $62.84 $60.95 $60.95 $59.53 3,002
2021-12-03 $61.20 $61.20 $60.70 $60.70 $59.29 1,329
2021-12-02 $61.97 $61.97 $61.97 $61.97 $60.53 1,389
2021-12-01 $62.80 $62.80 $61.15 $61.15 $59.73 2,779
2021-11-30 $63.78 $63.78 $61.54 $61.54 $60.11 2,131
2021-11-29 $63.40 $63.40 $62.56 $62.56 $61.11 2,268
2021-11-26 $62.05 $62.46 $61.90 $61.90 $60.46 2,790
2021-11-24 $61.31 $62.84 $60.65 $62.83 $61.37 2,001
2021-11-23 $62.34 $62.34 $60.03 $61.68 $60.25 3,349
2021-11-22 $62.43 $62.43 $61.55 $61.55 $60.12 2,004
2021-11-19 $62.66 $62.83 $62.66 $62.71 $61.25 2,210
2021-11-18 $63.49 $63.80 $63.00 $63.60 $61.78 5,883
2021-11-17 $63.50 $63.99 $63.19 $63.22 $61.41 4,105
2021-11-16 $63.06 $64.00 $62.82 $63.26 $61.45 5,004
2021-11-15 $61.82 $62.90 $61.08 $62.25 $60.47 6,026
2021-11-12 $62.32 $62.55 $62.00 $62.00 $60.22 4,965
2021-11-11 $63.00 $63.00 $62.10 $62.48 $60.69 3,641
2021-11-10 $63.99 $63.99 $62.65 $62.65 $60.85 4,266
2021-11-09 $61.52 $63.24 $61.52 $62.25 $60.47 2,669
2021-11-08 $64.80 $64.80 $63.78 $64.17 $62.33 2,625
2021-11-05 $62.00 $64.40 $62.00 $64.40 $62.55 6,361
2021-11-04 $62.48 $63.05 $61.26 $61.78 $60.01 3,221
2021-11-03 $61.40 $61.65 $61.26 $61.65 $59.88 3,582
2021-11-02 $62.30 $62.30 $61.30 $61.35 $59.59 3,326
2021-11-01 $61.15 $61.64 $61.15 $61.64 $59.87 1,676
2021-10-29 $63.00 $63.12 $62.50 $62.50 $60.71 7,324
2021-10-28 $63.00 $63.00 $62.50 $62.52 $60.73 3,069
2021-10-27 $61.50 $62.50 $61.50 $62.50 $60.71 4,312
2021-10-26 $61.50 $62.85 $61.50 $61.77 $60.00 3,047
2021-10-25 $61.50 $62.50 $61.50 $62.50 $60.71 1,971
2021-10-22 $61.00 $61.64 $61.00 $61.60 $59.83 3,373
2021-10-21 $61.42 $61.90 $61.10 $61.10 $59.35 3,626
2021-10-20 $62.95 $62.95 $61.43 $61.90 $60.13 9,645
2021-10-19 $62.00 $62.20 $62.00 $62.20 $60.42 2,024
2021-10-18 $62.60 $62.60 $62.18 $62.18 $60.40 2,230
2021-10-15 $63.54 $64.01 $62.09 $62.11 $60.33 6,274
2021-10-14 $63.90 $64.17 $62.13 $62.97 $61.17 9,868
2021-10-13 $62.05 $63.62 $62.00 $63.13 $61.32 6,708
2021-10-12 $62.20 $62.35 $61.26 $61.80 $60.03 3,088
2021-10-11 $63.00 $63.05 $62.10 $62.55 $60.76 3,807
2021-10-08 $62.10 $63.00 $61.54 $62.11 $60.33 2,825
2021-10-07 $61.80 $63.83 $61.80 $62.39 $60.60 7,011
2021-10-06 $62.02 $62.02 $61.15 $61.26 $59.50 3,366
2021-10-05 $61.75 $61.88 $61.60 $61.60 $59.83 2,426
2021-10-04 $61.50 $61.90 $61.50 $61.50 $59.74 4,183
2021-10-01 $61.57 $61.80 $61.00 $61.00 $59.25 4,725
2021-09-30 $61.98 $62.02 $61.16 $61.17 $59.42 3,486
2021-09-29 $61.32 $62.12 $61.00 $61.07 $59.32 6,659
2021-09-28 $62.83 $63.22 $61.59 $61.84 $60.07 8,376
2021-09-27 $63.34 $63.34 $63.10 $63.10 $61.29 2,450
2021-09-24 $63.58 $64.75 $63.11 $63.55 $61.73 4,395
2021-09-23 $63.22 $64.06 $63.14 $63.80 $61.97 3,068
2021-09-22 $61.97 $64.50 $61.15 $62.97 $61.17 8,826
2021-09-21 $60.60 $61.90 $60.60 $61.07 $59.32 6,751
2021-09-20 $60.57 $61.20 $60.57 $60.83 $59.09 5,990
2021-09-17 $63.69 $63.75 $61.00 $61.00 $59.25 28,913
2021-09-16 $63.13 $63.75 $63.13 $63.45 $61.63 2,261
2021-09-15 $63.75 $63.75 $62.52 $63.45 $61.63 2,356
2021-09-14 $63.20 $64.80 $61.68 $62.51 $60.72 12,285
2021-09-13 $64.61 $64.61 $63.00 $63.68 $61.85 2,586
2021-09-10 $66.11 $66.11 $62.82 $62.83 $61.03 3,213
2021-09-09 $63.75 $64.30 $62.55 $62.65 $60.85 6,849
2021-09-08 $65.05 $65.05 $63.58 $63.80 $61.97 8,578
2021-09-07 $65.10 $66.05 $64.11 $64.45 $62.60 9,722
2021-09-03 $65.09 $65.60 $64.30 $65.60 $63.72 4,483
2021-09-02 $66.00 $66.50 $65.58 $65.97 $64.08 4,406
2021-09-01 $65.91 $66.66 $65.50 $66.60 $64.69 2,543
2021-08-31 $66.50 $66.50 $66.03 $66.03 $64.14 1,690
2021-08-30 $66.84 $68.21 $66.84 $67.00 $65.08 4,747
2021-08-27 $66.37 $68.43 $66.37 $67.00 $65.08 7,150
2021-08-26 $67.00 $67.33 $65.36 $65.36 $63.49 11,955
2021-08-25 $67.16 $67.77 $66.52 $66.80 $64.89 4,031
2021-08-24 $67.33 $69.20 $66.52 $67.16 $65.24 7,469
2021-08-23 $67.14 $69.25 $67.08 $67.08 $65.16 9,655
2021-08-20 $69.66 $69.99 $67.02 $67.67 $65.73 17,849
2021-08-19 $69.87 $72.30 $68.26 $69.78 $67.43 4,664
2021-08-18 $68.56 $71.25 $68.50 $69.51 $67.17 8,495
2021-08-17 $66.13 $70.77 $65.90 $69.09 $66.76 20,772
2021-08-16 $66.55 $67.31 $65.85 $66.47 $64.23 2,285
2021-08-13 $67.45 $69.49 $67.45 $67.72 $65.44 2,956
2021-08-12 $69.09 $69.15 $67.54 $68.20 $65.90 6,698
2021-08-11 $68.85 $70.20 $66.62 $69.80 $67.45 14,125
2021-08-10 $66.00 $68.91 $66.00 $68.50 $66.19 10,851
2021-08-09 $64.09 $65.69 $64.09 $65.69 $63.48 5,919
2021-08-06 $64.50 $67.00 $64.50 $65.70 $63.49 10,707
2021-08-05 $63.73 $64.63 $63.24 $64.07 $61.91 7,369
2021-08-04 $63.19 $64.91 $62.97 $63.68 $61.54 4,244
2021-08-03 $64.00 $64.95 $63.42 $63.98 $61.83 2,501
2021-08-02 $64.12 $65.25 $64.00 $64.00 $61.85 3,445
2021-07-30 $64.75 $65.00 $63.77 $64.25 $62.09 2,254
2021-07-29 $66.61 $66.61 $64.71 $65.20 $63.01 1,528
2021-07-28 $65.77 $65.77 $65.37 $65.37 $63.17 1,266
2021-07-27 $65.97 $67.01 $65.03 $65.72 $63.51 2,150
2021-07-26 $66.75 $67.98 $66.37 $66.37 $64.14 1,823
2021-07-23 $68.99 $68.99 $66.80 $66.80 $64.55 1,485
2021-07-22 $66.32 $67.83 $66.32 $67.47 $65.20 5,757
2021-07-21 $67.00 $67.05 $66.20 $66.55 $64.31 4,663
2021-07-20 $65.46 $68.14 $65.46 $66.20 $63.97 11,980
2021-07-19 $66.70 $67.78 $64.50 $64.82 $62.64 4,414
2021-07-16 $68.55 $68.83 $66.58 $66.60 $64.36 7,089
2021-07-15 $67.94 $68.39 $67.02 $68.01 $65.72 10,185
2021-07-14 $66.79 $68.05 $66.79 $67.32 $65.05 9,665
2021-07-13 $69.23 $69.50 $67.02 $67.24 $64.98 17,268
2021-07-12 $68.95 $69.80 $68.50 $68.50 $66.19 3,443
2021-07-09 $69.50 $70.19 $69.17 $69.38 $67.04 5,716
2021-07-08 $69.48 $69.48 $69.19 $69.41 $67.07 3,876
2021-07-07 $70.71 $71.00 $69.90 $69.90 $67.55 5,534
2021-07-06 $71.42 $71.50 $70.26 $70.53 $68.16 5,421
2021-07-02 $72.73 $72.73 $70.55 $70.98 $68.59 10,236
2021-07-01 $71.54 $73.87 $71.54 $73.00 $70.54 25,553
2021-06-30 $69.40 $73.89 $69.40 $71.32 $68.92 26,402
2021-06-29 $70.30 $71.33 $69.05 $69.54 $67.20 4,956
2021-06-28 $70.28 $71.19 $68.65 $69.87 $67.52 7,900
2021-06-25 $69.30 $71.69 $68.62 $71.06 $68.67 95,219
2021-06-24 $69.73 $70.11 $69.20 $69.47 $67.13 6,508
2021-06-23 $70.11 $70.16 $67.95 $69.77 $67.42 7,252
2021-06-22 $68.90 $70.90 $68.50 $69.20 $66.87 4,326
2021-06-21 $69.80 $70.48 $68.40 $68.64 $66.33 5,497
2021-06-18 $69.13 $69.76 $68.62 $69.60 $67.26 12,933
2021-06-17 $71.84 $72.48 $69.86 $70.49 $67.78 3,773
2021-06-16 $73.35 $73.35 $69.11 $71.21 $68.47 5,185
2021-06-15 $71.43 $72.05 $70.14 $71.90 $69.13 4,042
2021-06-14 $69.66 $71.61 $69.10 $69.79 $67.10 4,309
2021-06-11 $78.89 $78.89 $68.05 $70.10 $67.40 37,496
2021-06-10 $70.00 $73.17 $70.00 $73.03 $70.22 20,653
2021-06-09 $70.50 $70.50 $69.31 $69.86 $67.17 4,105
2021-06-08 $70.55 $71.35 $70.55 $71.00 $68.27 8,432
2021-06-07 $68.91 $71.38 $68.90 $70.23 $67.53 4,604
2021-06-04 $67.90 $68.43 $65.32 $68.43 $65.80 11,085
2021-06-03 $67.86 $68.40 $67.31 $67.60 $65.00 5,687
2021-06-02 $67.00 $67.89 $67.00 $67.89 $65.28 4,555
2021-06-01 $65.32 $67.40 $65.32 $66.40 $63.84 9,722
2021-05-28 $65.75 $65.92 $64.26 $64.57 $62.08 4,641
2021-05-27 $64.42 $65.90 $64.42 $65.51 $62.99 4,851
2021-05-26 $64.06 $64.74 $62.94 $64.37 $61.89 8,092
2021-05-25 $65.63 $65.79 $64.00 $64.00 $61.54 7,399
2021-05-24 $64.40 $65.00 $64.17 $64.35 $61.87 5,814
2021-05-21 $65.24 $65.24 $63.73 $64.02 $61.56 5,672
2021-05-20 $63.05 $65.89 $63.05 $64.55 $62.07 12,069
2021-05-19 $64.50 $64.78 $62.77 $63.55 $61.10 8,215
2021-05-18 $66.11 $66.11 $64.53 $64.88 $62.38 1,970
2021-05-17 $63.96 $66.41 $63.96 $65.68 $63.15 9,963
2021-05-14 $64.08 $65.46 $63.83 $64.87 $62.37 4,532
2021-05-13 $63.62 $64.58 $62.36 $63.39 $60.95 6,602
2021-05-12 $64.59 $65.26 $62.28 $62.28 $59.88 7,417
2021-05-11 $67.33 $68.00 $64.22 $64.46 $61.98 7,410
2021-05-10 $68.14 $69.31 $66.40 $66.80 $64.23 12,423
2021-05-07 $65.90 $66.49 $65.62 $65.84 $63.31 7,368
2021-05-06 $65.15 $65.99 $64.66 $65.90 $63.36 5,164
2021-05-05 $65.71 $65.94 $64.80 $65.34 $62.82 7,142
2021-05-04 $65.45 $65.45 $64.55 $64.55 $62.07 3,547
2021-05-03 $63.46 $65.81 $63.46 $65.40 $62.88 6,676
2021-04-30 $65.86 $65.86 $63.43 $63.43 $60.99 10,224
2021-04-29 $66.01 $66.01 $65.07 $65.90 $63.36 6,306
2021-04-28 $66.05 $67.74 $66.02 $66.08 $63.54 6,113
2021-04-27 $66.06 $67.20 $65.21 $66.65 $64.08 13,403
2021-04-26 $67.00 $67.00 $65.06 $65.40 $62.88 5,353
2021-04-23 $64.93 $67.62 $64.33 $66.30 $63.75 14,114
2021-04-22 $65.95 $65.95 $64.39 $65.15 $62.64 6,727
2021-04-21 $64.13 $65.60 $63.64 $65.24 $62.73 11,744
2021-04-20 $64.96 $64.96 $63.82 $63.82 $61.36 4,811
2021-04-19 $64.58 $65.55 $64.58 $64.70 $62.21 8,235
2021-04-16 $65.32 $66.24 $63.33 $65.17 $62.66 16,799
2021-04-15 $65.45 $65.72 $64.62 $64.63 $62.14 6,630
2021-04-14 $64.25 $67.64 $63.09 $64.17 $61.70 14,260
2021-04-13 $64.01 $66.27 $62.98 $64.00 $61.54 9,990
2021-04-12 $65.11 $68.17 $63.72 $63.79 $61.33 8,060
2021-04-09 $65.62 $65.62 $64.61 $64.99 $62.49 2,070
2021-04-08 $65.81 $65.81 $64.81 $65.32 $62.81 3,873
2021-04-07 $67.30 $68.30 $65.00 $65.00 $62.50 8,274
2021-04-06 $67.02 $68.45 $66.91 $67.50 $64.90 16,193
2021-04-05 $65.55 $67.90 $64.54 $66.60 $64.04 17,067
2021-04-01 $63.63 $65.84 $63.60 $65.40 $62.88 24,618
2021-03-31 $67.75 $67.95 $62.21 $63.09 $60.66 32,215
2021-03-30 $67.49 $68.16 $67.04 $67.04 $64.46 4,439
2021-03-29 $66.73 $69.58 $66.55 $67.45 $64.85 7,385
2021-03-26 $67.67 $69.41 $64.67 $66.90 $64.32 21,772
2021-03-25 $64.59 $67.97 $63.50 $67.97 $65.35 24,381
2021-03-24 $68.21 $68.91 $63.40 $64.40 $61.92 13,346
2021-03-23 $69.18 $69.52 $67.15 $67.15 $64.57 16,871
2021-03-22 $71.30 $73.27 $68.54 $68.83 $66.18 9,616
2021-03-19 $69.90 $71.29 $69.05 $71.29 $68.55 27,167
2021-03-18 $67.79 $69.68 $67.79 $69.38 $66.71 23,374
2021-03-17 $68.92 $69.67 $68.09 $68.68 $66.04 3,463
2021-03-16 $68.43 $68.94 $68.24 $68.64 $66.00 9,340
2021-03-15 $68.29 $69.53 $68.00 $69.50 $66.82 5,123
2021-03-12 $68.47 $68.47 $67.99 $68.46 $65.82 3,729
2021-03-11 $70.04 $70.04 $68.23 $69.68 $67.00 6,202
2021-03-10 $68.88 $69.51 $67.80 $68.82 $66.17 8,128
2021-03-09 $67.89 $68.90 $66.33 $68.39 $65.76 7,115
2021-03-08 $67.15 $69.97 $65.73 $68.91 $66.26 9,378
2021-03-05 $64.00 $66.66 $64.00 $66.38 $63.82 9,518
2021-03-04 $63.01 $64.19 $63.01 $63.89 $61.43 6,840
2021-03-03 $61.08 $63.19 $60.90 $62.60 $60.19 10,056
2021-03-02 $60.49 $61.36 $60.12 $60.63 $58.30 9,516
2021-03-01 $61.65 $61.65 $60.19 $60.70 $58.36 5,992
2021-02-26 $62.04 $62.04 $59.32 $59.76 $57.46 10,304
2021-02-25 $62.59 $62.65 $61.03 $61.24 $58.88 11,730
2021-02-24 $61.20 $62.92 $60.85 $62.62 $60.21 14,309
2021-02-23 $60.78 $62.65 $60.15 $60.87 $58.53 22,933
2021-02-22 $60.27 $62.35 $59.27 $61.55 $59.18 11,850
2021-02-19 $57.71 $61.95 $57.71 $60.04 $57.73 26,063
2021-02-18 $59.17 $59.17 $57.50 $57.78 $55.23 7,969
2021-02-17 $58.07 $59.30 $58.00 $58.33 $55.76 6,260
2021-02-16 $60.25 $60.25 $58.80 $58.80 $56.21 12,840
2021-02-12 $60.46 $60.46 $59.69 $60.12 $57.47 8,228
2021-02-11 $61.47 $62.99 $60.47 $60.96 $58.27 6,115
2021-02-10 $62.00 $62.00 $60.50 $60.97 $58.28 7,005
2021-02-09 $61.57 $62.00 $60.50 $60.51 $57.84 7,719
2021-02-08 $62.74 $63.54 $61.06 $62.50 $59.75 14,070
2021-02-05 $60.30 $61.78 $60.30 $61.47 $58.76 6,178
2021-02-04 $60.00 $60.90 $59.90 $60.78 $58.10 7,251
2021-02-03 $58.13 $60.25 $57.30 $59.94 $57.30 11,263
2021-02-02 $58.71 $59.25 $57.36 $58.13 $55.57 8,036
2021-02-01 $55.68 $58.77 $53.96 $58.19 $55.63 11,898
2021-01-29 $56.13 $56.23 $55.50 $55.51 $53.06 8,116
2021-01-28 $56.42 $57.14 $56.08 $56.21 $53.73 6,723
2021-01-27 $56.10 $56.88 $56.05 $56.08 $53.61 13,038
2021-01-26 $56.75 $57.50 $56.06 $56.20 $53.72 7,134
2021-01-25 $57.53 $57.62 $56.05 $56.56 $54.07 10,716
2021-01-22 $58.04 $58.32 $57.64 $57.99 $55.43 8,810
2021-01-21 $58.57 $59.85 $58.06 $58.14 $55.58 7,817
2021-01-20 $57.80 $59.29 $57.63 $58.47 $55.89 15,810
2021-01-19 $58.25 $59.12 $57.09 $58.00 $55.44 15,961
2021-01-15 $57.76 $58.10 $57.36 $57.87 $55.32 7,146
2021-01-14 $58.20 $58.24 $57.25 $58.07 $55.51 4,769
2021-01-13 $57.53 $58.68 $57.14 $57.14 $54.62 5,143
2021-01-12 $58.14 $58.46 $58.00 $58.46 $55.88 5,601
2021-01-11 $57.63 $58.70 $57.60 $58.30 $55.73 3,601
2021-01-08 $58.44 $59.26 $57.40 $57.56 $55.02 7,451
2021-01-07 $59.00 $59.00 $57.15 $57.26 $54.74 11,051
2021-01-06 $56.62 $60.00 $56.55 $57.21 $54.69 19,791
2021-01-05 $56.06 $58.94 $55.98 $56.35 $53.87 20,760
2021-01-04 $55.70 $56.55 $55.57 $55.72 $53.26 10,443
2020-12-31 $54.61 $55.58 $54.51 $55.22 $52.79 9,341
2020-12-30 $55.00 $55.91 $54.00 $54.27 $51.88 13,531
2020-12-29 $54.58 $55.86 $54.00 $54.90 $52.48 8,781
2020-12-28 $55.70 $56.36 $54.55 $54.55 $52.15 9,802
2020-12-24 $54.51 $54.51 $53.88 $54.38 $51.98 2,745
2020-12-23 $53.90 $54.99 $53.00 $54.56 $52.16 11,435
2020-12-22 $53.74 $55.90 $53.11 $53.11 $50.77 13,007
2020-12-21 $56.14 $56.25 $53.90 $53.90 $51.52 12,820
2020-12-18 $57.23 $57.83 $55.97 $55.97 $53.50 33,436
2020-12-17 $57.89 $58.35 $56.14 $56.42 $53.93 22,522
2020-12-16 $59.41 $59.91 $57.42 $57.42 $54.89 21,269
2020-12-15 $59.16 $59.85 $58.15 $59.11 $56.51 14,618
2020-12-14 $59.78 $60.48 $59.55 $59.55 $56.93 3,460
2020-12-11 $58.12 $60.44 $58.12 $59.68 $57.05 2,836
2020-12-10 $57.56 $59.15 $57.56 $58.80 $56.21 3,335
2020-12-09 $60.50 $60.50 $58.60 $58.79 $56.20 4,782
2020-12-08 $57.04 $60.44 $57.00 $60.44 $57.78 17,778
2020-12-07 $57.27 $57.87 $57.23 $57.44 $54.91 4,819
2020-12-04 $57.29 $58.40 $57.29 $57.87 $55.32 4,246
2020-12-03 $57.00 $57.41 $56.49 $57.41 $54.88 3,201
2020-12-02 $56.84 $57.80 $56.29 $56.32 $53.84 4,332
2020-12-01 $57.09 $58.78 $57.09 $57.41 $54.88 5,161
2020-11-30 $57.85 $57.85 $56.09 $56.80 $54.30 5,355
2020-11-27 $59.51 $59.51 $58.07 $58.30 $55.73 4,261
2020-11-25 $61.46 $62.00 $59.96 $59.96 $57.32 4,430
2020-11-24 $60.20 $62.44 $60.20 $61.64 $58.92 8,186
2020-11-23 $59.60 $61.35 $59.60 $60.15 $57.50 4,938
2020-11-20 $63.65 $64.00 $59.46 $59.51 $56.89 14,968
2020-11-19 $64.00 $66.77 $63.21 $64.67 $61.46 43,156
2020-11-18 $65.07 $67.01 $64.14 $64.50 $61.30 12,436
2020-11-17 $62.54 $65.85 $62.54 $65.03 $61.80 19,672
2020-11-16 $61.45 $64.83 $60.52 $64.50 $61.30 11,947
2020-11-13 $59.76 $60.82 $59.26 $60.19 $57.20 4,669
2020-11-12 $60.23 $60.23 $59.10 $59.26 $56.32 8,629
2020-11-11 $61.12 $61.45 $59.83 $60.60 $57.59 9,407
2020-11-10 $55.32 $61.78 $55.03 $61.55 $58.49 31,393
2020-11-09 $53.00 $55.55 $52.30 $54.47 $51.77 18,626
2020-11-06 $51.15 $51.62 $51.15 $51.15 $48.61 5,674
2020-11-05 $51.20 $51.70 $51.15 $51.15 $48.61 4,286
2020-11-04 $51.05 $51.50 $51.05 $51.19 $48.65 3,475
2020-11-03 $51.38 $51.95 $51.00 $51.48 $48.92 6,726
2020-11-02 $50.76 $51.10 $50.76 $51.00 $48.47 3,166
2020-10-30 $50.78 $51.01 $50.76 $50.76 $48.24 8,033
2020-10-29 $51.00 $51.30 $50.71 $51.10 $48.56 6,263
2020-10-28 $50.58 $51.32 $50.50 $51.10 $48.56 12,494
2020-10-27 $50.80 $51.25 $50.50 $51.00 $48.47 8,222
2020-10-26 $51.00 $51.12 $50.51 $50.51 $48.00 8,130
2020-10-23 $51.65 $51.65 $50.80 $50.80 $48.28 1,512
2020-10-22 $51.43 $51.43 $50.73 $50.90 $48.37 4,774
2020-10-21 $51.05 $51.40 $50.77 $50.77 $48.25 10,522
2020-10-20 $51.28 $51.62 $51.00 $51.00 $48.47 7,343
2020-10-19 $51.80 $52.00 $51.00 $51.00 $48.47 6,575
2020-10-16 $51.50 $52.53 $51.50 $51.67 $49.10 3,612
2020-10-15 $51.42 $51.76 $51.42 $51.65 $49.09 2,182
2020-10-14 $52.00 $52.75 $51.50 $51.69 $49.12 9,285
2020-10-13 $52.10 $52.57 $51.75 $51.94 $49.36 8,308
2020-10-12 $51.07 $52.51 $51.00 $52.51 $49.90 7,421
2020-10-09 $51.90 $51.90 $51.33 $51.36 $48.81 1,777
2020-10-08 $51.23 $51.90 $51.23 $51.28 $48.73 2,672
2020-10-07 $50.55 $51.60 $50.51 $51.39 $48.84 3,728
2020-10-06 $51.50 $51.50 $50.55 $50.56 $48.05 7,775
2020-10-05 $51.00 $52.09 $51.00 $51.40 $48.85 5,828
2020-10-02 $51.00 $51.50 $50.90 $51.01 $48.48 4,922
2020-10-01 $51.80 $52.50 $50.85 $51.46 $48.90 6,040
2020-09-30 $52.71 $52.71 $51.25 $51.25 $48.71 2,299
2020-09-29 $53.03 $53.03 $52.03 $52.69 $50.07 3,311
2020-09-28 $53.00 $53.00 $52.52 $52.83 $50.21 3,780
2020-09-25 $52.50 $52.83 $52.50 $52.83 $50.21 2,897
2020-09-24 $50.90 $52.10 $50.68 $52.10 $49.51 4,518
2020-09-23 $51.95 $52.19 $51.36 $51.36 $48.81 3,971
2020-09-22 $51.67 $52.87 $50.56 $52.47 $49.86 7,380
2020-09-21 $52.18 $52.60 $51.00 $51.20 $48.66 4,332
2020-09-18 $52.47 $53.75 $51.00 $53.75 $51.08 30,367
2020-09-17 $52.43 $53.12 $51.50 $51.91 $49.33 2,430
2020-09-16 $52.47 $52.63 $52.47 $52.63 $50.02 6,018
2020-09-15 $53.70 $53.70 $51.95 $52.50 $49.89 3,530
2020-09-14 $50.50 $53.76 $50.00 $53.76 $51.09 16,699
2020-09-11 $51.63 $52.00 $50.65 $50.72 $48.20 3,770
2020-09-10 $51.14 $51.78 $50.86 $51.78 $49.21 3,920
2020-09-09 $51.06 $51.11 $51.00 $51.00 $48.47 2,869
2020-09-08 $51.43 $51.68 $50.51 $51.20 $48.66 7,520
2020-09-04 $51.79 $52.55 $51.50 $52.35 $49.75 4,481
2020-09-03 $51.00 $52.35 $50.99 $51.51 $48.95 8,838
2020-09-02 $51.97 $52.36 $50.96 $51.02 $48.49 5,518
2020-09-01 $52.71 $52.88 $51.99 $52.10 $49.51 4,355
2020-08-31 $52.82 $53.95 $52.45 $52.45 $49.85 6,088
2020-08-28 $53.31 $53.31 $52.43 $52.60 $49.99 9,037
2020-08-27 $52.56 $52.56 $52.56 $52.56 $49.95 1,119
2020-08-26 $53.50 $53.50 $52.56 $52.56 $49.95 3,663
2020-08-25 $53.35 $54.03 $53.35 $53.38 $50.73 1,199
2020-08-24 $53.25 $54.00 $53.25 $53.35 $50.70 3,668
2020-08-21 $52.43 $53.38 $52.43 $53.10 $50.46 6,960
2020-08-20 $52.76 $53.39 $52.76 $53.39 $50.41 2,050
2020-08-19 $52.65 $54.08 $52.65 $53.30 $50.32 4,892
2020-08-18 $52.90 $53.01 $51.99 $52.21 $49.29 10,598
2020-08-17 $52.53 $52.95 $51.75 $51.75 $48.86 2,965
2020-08-14 $51.75 $52.68 $51.75 $52.16 $49.25 4,398
2020-08-13 $52.00 $52.29 $51.80 $51.93 $49.03 6,950
2020-08-12 $52.00 $52.75 $51.81 $52.30 $49.38 3,629
2020-08-11 $51.66 $52.20 $51.66 $51.75 $48.86 6,081
2020-08-10 $51.48 $53.60 $50.90 $50.90 $48.06 8,314
2020-08-07 $52.00 $52.75 $51.25 $51.25 $48.39 4,702
2020-08-06 $52.13 $52.13 $51.38 $51.38 $48.51 2,659
2020-08-05 $51.67 $51.90 $51.23 $51.90 $49.00 3,021
2020-08-04 $51.62 $52.01 $50.83 $51.40 $48.53 2,840
2020-08-03 $52.15 $52.85 $50.35 $51.33 $48.46 11,630
2020-07-31 $51.09 $51.83 $50.30 $50.93 $48.08 9,387
2020-07-30 $51.98 $53.60 $51.02 $51.66 $48.77 6,998
2020-07-29 $52.10 $52.63 $51.96 $52.08 $49.17 6,842
2020-07-28 $53.68 $53.98 $52.06 $52.53 $49.59 3,116
2020-07-27 $52.24 $52.89 $52.02 $52.60 $49.66 5,249
2020-07-24 $51.63 $52.30 $50.74 $51.77 $48.88 3,966
2020-07-23 $53.37 $53.99 $52.37 $52.37 $49.44 4,749
2020-07-22 $52.47 $53.37 $51.57 $53.37 $50.39 5,090
2020-07-21 $53.15 $54.31 $51.77 $53.19 $50.22 11,458
2020-07-20 $52.18 $53.17 $52.09 $52.71 $49.76 2,685
2020-07-17 $53.06 $53.51 $52.00 $52.00 $49.09 5,966
2020-07-16 $54.54 $54.69 $53.05 $53.05 $50.09 3,684
2020-07-15 $55.95 $56.61 $54.53 $54.53 $51.48 13,436
2020-07-14 $53.76 $55.10 $53.00 $54.00 $50.98 7,003
2020-07-13 $55.03 $55.50 $53.01 $53.80 $50.79 5,203
2020-07-10 $51.96 $55.34 $51.20 $55.34 $52.25 9,596
2020-07-09 $55.00 $55.00 $52.15 $52.15 $49.24 9,510
2020-07-08 $55.90 $56.74 $54.46 $54.46 $51.42 15,634
2020-07-07 $58.89 $58.89 $54.20 $54.41 $51.37 5,039
2020-07-06 $60.00 $60.81 $57.60 $58.39 $55.13 11,731
2020-07-02 $59.18 $59.79 $57.98 $59.45 $56.13 3,148
2020-07-01 $56.36 $59.96 $56.36 $58.50 $55.23 3,664
2020-06-30 $55.50 $58.02 $52.22 $56.24 $53.10 4,359
2020-06-29 $54.44 $57.69 $54.44 $55.32 $52.23 5,956
2020-06-26 $54.11 $55.26 $53.03 $53.44 $50.45 25,911
2020-06-25 $53.50 $57.10 $53.50 $56.01 $52.88 9,482
2020-06-24 $58.24 $59.15 $53.42 $53.42 $50.43 8,593
2020-06-23 $61.14 $61.14 $58.44 $58.44 $55.17 3,569
2020-06-22 $59.52 $60.31 $59.14 $60.30 $56.93 2,625
2020-06-19 $58.60 $60.94 $58.60 $60.94 $57.53 11,504
2020-06-18 $57.92 $59.25 $57.45 $58.00 $54.45 3,305
2020-06-17 $60.49 $60.51 $58.04 $59.61 $55.96 5,013
2020-06-16 $62.00 $62.81 $59.68 $61.80 $58.01 12,018
2020-06-15 $58.00 $61.10 $57.69 $61.10 $57.36 3,940
2020-06-12 $52.01 $59.68 $52.01 $57.99 $54.44 12,123
2020-06-11 $58.20 $58.20 $52.91 $56.00 $52.57 9,770
2020-06-10 $62.03 $62.65 $60.90 $61.09 $57.35 7,577
2020-06-09 $60.97 $62.45 $59.33 $61.32 $57.56 12,333
2020-06-08 $62.95 $63.00 $59.00 $61.51 $57.74 21,500
2020-06-05 $57.66 $61.50 $56.93 $60.63 $56.92 9,819
2020-06-04 $55.00 $56.37 $55.00 $55.75 $52.33 4,209
2020-06-03 $56.99 $56.99 $55.23 $55.23 $51.85 2,838
2020-06-02 $55.00 $55.00 $53.00 $53.00 $49.75 5,860
2020-06-01 $56.01 $56.01 $54.28 $54.30 $50.97 5,578
2020-05-29 $55.07 $57.49 $53.08 $56.03 $52.60 3,185
2020-05-28 $58.10 $58.50 $55.20 $55.20 $51.82 5,289
2020-05-27 $55.00 $57.40 $55.00 $57.28 $53.77 6,023
2020-05-26 $52.70 $53.10 $51.77 $52.87 $49.63 5,467
2020-05-22 $53.24 $53.24 $50.99 $51.47 $48.32 4,937
2020-05-21 $52.66 $55.00 $52.66 $52.76 $49.53 6,107
2020-05-20 $54.22 $55.00 $52.16 $55.00 $51.63 6,330
2020-05-19 $49.81 $58.00 $49.81 $53.45 $50.18 3,821
2020-05-18 $49.38 $56.25 $49.38 $56.25 $52.80 10,733
2020-05-15 $52.25 $53.85 $51.24 $52.00 $48.81 5,779
2020-05-14 $51.50 $52.89 $49.42 $52.00 $48.81 11,570
2020-05-13 $54.85 $54.85 $51.90 $52.28 $49.08 4,040
2020-05-12 $55.06 $55.54 $53.39 $53.64 $50.35 7,901
2020-05-11 $57.16 $58.31 $55.26 $55.26 $51.87 5,918
2020-05-08 $55.29 $60.17 $55.29 $58.01 $54.46 5,612
2020-05-07 $55.50 $55.50 $52.41 $54.60 $51.25 9,551
2020-05-06 $56.18 $58.01 $54.51 $55.11 $51.73 3,970
2020-05-05 $58.00 $60.37 $56.95 $56.95 $53.46 4,464
2020-05-04 $56.00 $57.96 $54.22 $57.35 $53.84 7,767
2020-05-01 $54.72 $57.91 $53.88 $57.40 $53.88 5,338
2020-04-30 $58.36 $59.50 $56.27 $56.27 $52.82 4,600
2020-04-29 $61.05 $62.52 $59.27 $59.33 $55.69 10,661
2020-04-28 $61.84 $63.45 $59.68 $59.74 $56.08 5,846
2020-04-27 $57.49 $60.13 $56.11 $60.13 $56.45 8,247
2020-04-24 $55.90 $56.43 $55.70 $56.27 $52.82 2,394
2020-04-23 $57.06 $57.06 $56.14 $56.74 $53.26 7,361
2020-04-22 $57.98 $57.98 $57.04 $57.04 $53.55 1,926
2020-04-21 $55.23 $58.97 $55.00 $58.97 $55.36 5,305
2020-04-20 $59.60 $59.60 $55.92 $56.44 $52.98 5,030
2020-04-17 $58.00 $59.87 $56.06 $59.61 $55.96 10,052
2020-04-16 $55.89 $57.95 $53.50 $56.39 $52.93 13,330
2020-04-15 $55.00 $58.08 $53.51 $55.10 $51.72 7,317
2020-04-14 $58.91 $58.96 $55.02 $56.45 $52.99 8,393
2020-04-13 $60.73 $60.73 $57.01 $57.20 $53.70 7,821
2020-04-09 $59.30 $61.00 $59.30 $60.74 $57.02 5,852
2020-04-08 $56.23 $58.68 $55.52 $57.00 $53.51 9,411
2020-04-07 $61.03 $61.03 $54.33 $56.00 $52.57 15,427
2020-04-06 $58.75 $61.00 $58.61 $60.29 $56.60 15,939
2020-04-03 $58.93 $58.93 $56.01 $57.14 $53.64 6,880
2020-04-02 $57.19 $58.63 $54.63 $58.50 $54.92 9,548
2020-04-01 $56.25 $60.50 $56.25 $56.62 $53.15 9,978
2020-03-31 $58.50 $61.00 $56.63 $61.00 $57.26 11,378
2020-03-30 $55.05 $58.86 $54.06 $58.86 $55.25 20,096
2020-03-27 $60.23 $60.23 $55.00 $55.55 $52.15 11,053
2020-03-26 $57.44 $62.25 $57.44 $62.25 $58.44 18,712
2020-03-25 $54.26 $57.95 $54.26 $57.00 $53.51 23,881
2020-03-24 $50.96 $54.00 $50.96 $54.00 $50.69 29,064
2020-03-23 $45.67 $48.92 $43.26 $48.20 $45.25 24,408
2020-03-20 $45.51 $49.76 $45.51 $47.47 $44.56 26,947
2020-03-19 $42.89 $49.92 $39.01 $45.51 $42.72 38,826
2020-03-18 $53.38 $53.63 $47.63 $48.00 $45.06 32,508
2020-03-17 $56.93 $58.87 $54.45 $55.62 $52.21 34,751
2020-03-16 $59.10 $60.78 $54.41 $55.86 $52.44 23,058
2020-03-13 $56.00 $64.17 $53.85 $64.17 $60.24 32,914
2020-03-12 $56.80 $59.96 $55.20 $56.41 $52.95 25,565
2020-03-11 $61.35 $61.89 $58.02 $59.75 $56.09 19,264
2020-03-10 $62.84 $63.00 $60.57 $62.60 $58.76 13,196
2020-03-09 $60.14 $62.13 $60.06 $61.96 $58.16 12,992
2020-03-06 $62.22 $64.00 $62.22 $63.26 $59.38 17,268
2020-03-05 $62.75 $64.00 $62.75 $63.61 $59.71 8,454
2020-03-04 $62.60 $63.98 $62.02 $63.98 $60.06 11,153
2020-03-03 $62.43 $62.62 $61.29 $62.00 $58.20 8,965
2020-03-02 $59.80 $62.80 $59.80 $62.80 $58.95 4,554
2020-02-28 $58.36 $61.49 $57.85 $59.50 $55.85 10,420
2020-02-27 $61.28 $62.25 $59.74 $59.74 $56.08 8,617
2020-02-26 $61.60 $63.15 $60.68 $61.98 $58.18 9,595
2020-02-25 $63.35 $63.74 $60.04 $61.38 $57.62 15,008
2020-02-24 $63.82 $67.27 $63.33 $63.33 $59.45 6,203
2020-02-21 $64.13 $65.70 $64.10 $65.10 $61.11 3,643
2020-02-20 $64.90 $65.71 $64.49 $64.51 $60.23 4,610
2020-02-19 $64.61 $67.26 $64.61 $64.88 $60.58 3,624
2020-02-18 $64.61 $66.13 $64.26 $64.50 $60.22 3,163
2020-02-14 $65.70 $65.90 $64.40 $64.80 $60.50 5,203
2020-02-13 $66.86 $66.86 $65.00 $65.90 $61.53 6,113
2020-02-12 $65.86 $66.60 $65.33 $66.60 $62.19 4,518
2020-02-11 $65.75 $66.30 $65.00 $65.50 $61.16 3,597
2020-02-10 $64.56 $67.00 $64.56 $65.60 $61.25 7,298
2020-02-07 $67.73 $67.73 $64.53 $64.59 $60.31 16,382
2020-02-06 $68.50 $68.50 $66.51 $67.73 $63.24 8,647
2020-02-05 $67.19 $69.70 $65.65 $67.70 $63.21 10,218
2020-02-04 $65.30 $67.54 $64.70 $67.30 $62.84 14,197
2020-02-03 $66.00 $67.25 $65.03 $65.20 $60.88 7,819
2020-01-31 $68.10 $69.38 $66.00 $66.00 $61.62 5,877
2020-01-30 $67.40 $68.84 $66.50 $68.34 $63.81 8,626
2020-01-29 $69.01 $69.30 $65.33 $67.81 $63.31 11,164
2020-01-28 $71.55 $72.00 $68.70 $69.34 $64.74 10,502
2020-01-27 $70.85 $72.34 $70.85 $71.26 $66.54 4,110
2020-01-24 $72.07 $72.09 $71.24 $71.32 $66.59 3,043
2020-01-23 $71.92 $72.45 $70.92 $71.27 $66.55 5,861
2020-01-22 $74.72 $74.72 $74.72 $74.72 $69.77 1,495
2020-01-21 $74.62 $76.30 $74.21 $74.40 $69.47 5,178
2020-01-17 $73.46 $75.07 $72.74 $74.63 $69.68 20,689
2020-01-16 $71.40 $73.14 $71.01 $72.93 $68.10 15,316
2020-01-15 $71.08 $71.99 $70.06 $71.25 $66.53 17,041
2020-01-14 $71.80 $72.67 $71.00 $71.00 $66.29 13,291
2020-01-13 $72.01 $73.13 $71.64 $71.78 $67.02 8,567
2020-01-10 $72.77 $72.97 $71.51 $71.98 $67.21 8,646
2020-01-09 $72.28 $73.26 $71.70 $72.77 $67.95 9,719
2020-01-08 $73.97 $73.97 $71.50 $71.96 $67.19 8,827
2020-01-07 $72.82 $73.17 $72.51 $72.98 $68.14 3,769
2020-01-06 $69.88 $72.18 $69.88 $71.94 $67.17 3,975
2020-01-03 $70.44 $71.05 $69.71 $70.77 $66.08 9,489
2020-01-02 $70.64 $71.47 $69.10 $71.30 $66.57 17,679
2019-12-31 $72.41 $74.00 $70.73 $70.88 $66.18 16,171
2019-12-30 $72.52 $72.97 $71.39 $72.89 $68.06 6,983
2019-12-27 $71.63 $73.37 $71.62 $72.72 $67.90 6,079
2019-12-26 $70.50 $71.95 $70.40 $71.61 $66.86 9,828
2019-12-24 $70.95 $72.29 $70.71 $71.73 $66.97 2,247
2019-12-23 $69.36 $71.50 $69.36 $71.01 $66.30 8,319
2019-12-20 $68.35 $70.46 $66.35 $70.00 $65.36 35,094
2019-12-19 $69.20 $69.73 $67.70 $68.30 $63.77 17,489
2019-12-18 $69.89 $70.44 $69.29 $69.55 $64.94 6,728
2019-12-17 $70.43 $70.53 $69.05 $69.71 $65.09 10,521
2019-12-16 $72.00 $72.36 $69.25 $69.50 $64.89 20,835
2019-12-13 $71.25 $72.44 $71.00 $71.90 $67.13 9,373
2019-12-12 $72.00 $72.43 $71.27 $71.34 $66.61 8,296
2019-12-11 $73.76 $73.76 $70.50 $72.20 $67.41 15,755
2019-12-10 $74.15 $74.50 $72.51 $72.85 $68.02 18,317
2019-12-09 $74.24 $75.00 $74.01 $74.20 $69.28 13,822
2019-12-06 $75.00 $75.61 $73.66 $74.25 $69.33 24,863
2019-12-05 $74.75 $75.94 $74.00 $74.85 $69.89 10,129
2019-12-04 $75.47 $75.47 $74.00 $74.60 $69.65 17,746
2019-12-03 $72.27 $74.50 $72.27 $74.04 $69.13 22,152
2019-12-02 $74.19 $75.60 $73.41 $73.51 $68.64 10,502
2019-11-29 $74.31 $75.56 $74.00 $74.55 $69.61 4,324
2019-11-27 $77.75 $78.17 $74.49 $74.94 $69.97 15,421
2019-11-26 $77.10 $79.00 $76.72 $77.76 $72.61 8,184
2019-11-25 $76.50 $77.68 $75.88 $76.86 $71.76 7,296
2019-11-22 $76.00 $76.82 $74.79 $76.20 $71.15 8,716
2019-11-21 $76.55 $77.70 $75.67 $76.11 $70.74 8,093
2019-11-20 $76.10 $78.20 $76.10 $76.25 $70.87 9,405
2019-11-19 $76.93 $77.82 $76.64 $76.70 $71.29 18,025
2019-11-18 $76.10 $77.50 $75.63 $76.73 $71.32 7,717
2019-11-15 $77.12 $77.91 $76.18 $76.18 $70.80 15,945
2019-11-14 $80.50 $80.50 $76.34 $77.06 $71.62 16,059
2019-11-13 $78.89 $82.18 $78.75 $80.50 $74.82 12,334
2019-11-12 $75.74 $81.56 $74.86 $79.34 $73.74 18,138
2019-11-11 $74.55 $75.81 $73.27 $75.73 $70.39 10,454
2019-11-08 $75.31 $75.39 $74.18 $75.00 $69.71 11,085
2019-11-07 $75.42 $75.80 $74.52 $75.55 $70.22 4,207
2019-11-06 $77.81 $77.81 $74.76 $75.50 $70.17 7,750
2019-11-05 $73.78 $78.31 $73.78 $77.88 $72.38 9,732
2019-11-04 $75.54 $75.60 $73.92 $74.20 $68.96 2,494
2019-11-01 $77.20 $77.60 $73.74 $75.85 $70.50 10,709
2019-10-31 $72.64 $76.64 $72.34 $76.10 $70.73 14,287
2019-10-30 $76.52 $76.52 $71.71 $72.70 $67.57 10,802
2019-10-29 $73.56 $77.70 $73.56 $75.91 $70.55 8,989
2019-10-28 $72.69 $74.35 $72.65 $73.70 $68.50 4,538
2019-10-25 $72.00 $73.60 $72.00 $73.60 $68.41 1,029
2019-10-24 $72.55 $72.73 $71.25 $71.99 $66.91 2,127
2019-10-23 $72.55 $72.55 $72.55 $72.55 $67.43 624
2019-10-22 $72.96 $73.95 $71.79 $72.56 $67.44 1,542
2019-10-21 $70.68 $72.80 $70.68 $72.80 $67.66 1,493
2019-10-18 $71.52 $71.52 $70.41 $70.72 $65.73 3,664
2019-10-17 $72.01 $72.09 $71.95 $71.95 $66.87 2,059
2019-10-16 $71.93 $72.20 $71.70 $72.07 $66.98 1,798
2019-10-15 $72.80 $72.98 $70.62 $72.40 $67.29 4,187
2019-10-14 $72.32 $73.16 $71.72 $72.70 $67.57 2,308
2019-10-11 $72.02 $74.53 $70.06 $72.90 $67.76 9,787
2019-10-10 $72.26 $73.35 $71.70 $71.70 $66.64 2,161
2019-10-09 $72.12 $72.74 $72.10 $72.10 $67.01 1,993
2019-10-08 $72.90 $73.46 $72.15 $72.15 $67.06 6,858
2019-10-07 $74.52 $74.52 $72.84 $72.95 $67.80 4,397
2019-10-04 $73.51 $74.46 $71.50 $74.20 $68.96 7,682
2019-10-03 $71.36 $74.54 $71.36 $73.85 $68.64 7,796
2019-10-02 $71.67 $71.97 $70.37 $71.50 $66.46 11,082
2019-10-01 $72.26 $72.35 $71.65 $71.72 $66.66 3,236
2019-09-30 $71.02 $72.84 $71.02 $71.85 $66.78 3,453
2019-09-27 $72.62 $73.30 $71.05 $71.25 $66.22 7,552
2019-09-26 $71.00 $73.02 $70.23 $71.79 $66.72 14,959
2019-09-25 $71.51 $71.58 $70.30 $70.60 $65.62 3,715
2019-09-24 $70.75 $71.00 $70.50 $71.00 $65.99 5,898
2019-09-23 $70.92 $71.25 $70.75 $71.00 $65.99 4,138
2019-09-20 $70.39 $70.75 $70.03 $70.75 $65.76 13,715
2019-09-19 $70.56 $70.95 $70.40 $70.80 $65.80 2,362
2019-09-18 $71.92 $72.01 $69.33 $69.66 $64.74 11,820
2019-09-17 $71.43 $71.88 $70.38 $70.38 $65.41 7,238
2019-09-16 $71.30 $72.47 $70.79 $71.39 $66.35 6,410
2019-09-13 $69.50 $71.88 $69.50 $71.86 $66.79 4,951
2019-09-12 $70.17 $71.39 $68.77 $69.99 $65.05 3,006
2019-09-11 $68.35 $70.29 $68.32 $69.98 $65.04 4,164
2019-09-10 $67.51 $68.70 $67.30 $68.70 $63.85 2,297
2019-09-09 $67.22 $67.46 $67.10 $67.46 $62.70 1,703
2019-09-06 $67.28 $68.66 $67.28 $67.73 $62.95 2,566
2019-09-05 $66.04 $68.78 $66.00 $68.20 $63.39 9,314
2019-09-04 $66.02 $66.61 $65.78 $66.40 $61.71 1,745
2019-09-03 $66.99 $66.99 $65.33 $65.71 $61.07 4,974
2019-08-30 $67.68 $67.68 $66.48 $66.60 $61.90 18,852
2019-08-29 $67.23 $67.47 $67.23 $67.47 $62.71 1,763
2019-08-28 $67.18 $67.18 $67.18 $67.18 $62.44 982
2019-08-27 $66.62 $66.89 $66.11 $66.89 $62.17 3,133
2019-08-26 $66.84 $67.00 $66.38 $66.90 $62.18 3,711
2019-08-23 $68.31 $68.31 $66.00 $66.00 $61.34 18,932
2019-08-22 $70.12 $70.12 $68.41 $68.41 $63.25 3,676
2019-08-21 $67.29 $68.17 $66.10 $67.90 $62.78 20,668
2019-08-20 $66.57 $66.58 $66.31 $66.31 $61.31 2,297
2019-08-19 $66.54 $67.56 $66.00 $67.05 $61.99 3,468
2019-08-16 $66.20 $66.20 $64.90 $64.99 $60.09 3,572
2019-08-15 $65.99 $66.33 $65.27 $65.70 $60.74 2,554
2019-08-14 $68.69 $68.69 $65.62 $66.14 $61.15 3,981
2019-08-13 $69.72 $69.91 $68.14 $69.39 $64.15 4,903
2019-08-12 $70.78 $70.78 $68.76 $69.50 $64.26 4,619
2019-08-09 $71.50 $71.50 $70.01 $70.33 $65.02 4,653
2019-08-08 $69.25 $71.90 $69.25 $70.30 $65.00 10,691
2019-08-07 $67.19 $69.51 $67.19 $69.51 $64.26 5,626
2019-08-06 $67.77 $67.77 $67.77 $67.77 $62.66 1,020
2019-08-05 $68.34 $69.04 $66.53 $66.63 $61.60 5,362
2019-08-02 $70.12 $71.29 $69.34 $69.71 $64.45 5,657
2019-08-01 $70.75 $71.03 $68.20 $69.50 $64.26 8,212
2019-07-31 $72.68 $73.16 $70.61 $70.61 $65.28 6,888
2019-07-30 $72.03 $72.95 $69.63 $72.62 $67.14 11,363
2019-07-29 $72.90 $72.92 $72.10 $72.13 $66.69 2,834
2019-07-26 $72.50 $72.93 $72.03 $72.04 $66.60 4,246
2019-07-25 $73.29 $75.00 $72.51 $72.51 $67.04 4,221
2019-07-24 $75.63 $75.63 $74.75 $74.75 $69.11 1,821
2019-07-23 $75.87 $77.51 $75.00 $75.35 $69.66 3,692
2019-07-22 $74.54 $75.87 $74.54 $75.87 $70.14 1,357
2019-07-19 $73.74 $75.38 $73.74 $74.60 $68.97 5,144
2019-07-18 $74.50 $75.30 $73.52 $74.19 $68.59 2,847
2019-07-17 $76.21 $77.66 $74.32 $74.56 $68.93 6,180
2019-07-16 $74.02 $76.12 $74.02 $76.00 $70.26 6,886
2019-07-15 $76.29 $76.29 $74.11 $75.52 $69.82 4,646
2019-07-12 $78.00 $78.00 $76.39 $76.87 $71.07 2,811
2019-07-11 $78.45 $78.45 $76.70 $77.50 $71.65 2,350
2019-07-10 $77.00 $77.60 $75.53 $76.31 $70.55 7,455
2019-07-09 $77.00 $77.70 $76.83 $77.24 $71.41 5,831
2019-07-08 $77.81 $79.31 $76.33 $78.28 $72.37 2,355
2019-07-05 $77.18 $78.43 $75.57 $76.64 $70.86 4,332
2019-07-03 $78.75 $78.75 $76.07 $77.07 $71.25 3,861
2019-07-02 $77.00 $78.60 $77.00 $78.60 $72.67 2,823
2019-07-01 $78.07 $79.21 $75.50 $77.00 $71.19 5,383
2019-06-28 $75.98 $79.42 $75.98 $78.12 $72.22 80,205
2019-06-27 $73.78 $77.00 $73.78 $75.99 $70.26 8,820
2019-06-26 $72.25 $74.50 $70.75 $73.75 $68.18 8,807
2019-06-25 $69.14 $72.34 $69.14 $72.23 $66.78 7,625
2019-06-24 $68.79 $70.11 $68.16 $68.50 $63.33 11,260
2019-06-21 $67.44 $68.49 $67.44 $68.45 $63.28 11,191
2019-06-20 $68.19 $69.00 $67.95 $68.00 $62.55 7,784
2019-06-19 $68.59 $69.00 $67.74 $67.90 $62.46 4,789
2019-06-18 $68.65 $68.72 $68.31 $68.50 $63.01 4,266
2019-06-17 $68.06 $68.74 $67.20 $67.57 $62.15 10,367
2019-06-14 $65.50 $68.41 $64.85 $67.63 $62.21 9,652
2019-06-13 $64.75 $65.05 $63.97 $64.96 $59.75 7,512
2019-06-12 $65.36 $65.36 $64.10 $64.10 $58.96 2,553
2019-06-11 $64.70 $64.93 $63.49 $64.18 $59.03 6,571
2019-06-10 $63.89 $65.00 $63.13 $63.87 $58.75 8,241
2019-06-07 $65.66 $65.89 $64.14 $64.14 $59.00 6,510
2019-06-06 $65.00 $66.75 $65.00 $65.04 $59.83 4,542
2019-06-05 $67.66 $67.66 $65.30 $65.30 $60.07 10,862
2019-06-04 $68.28 $68.28 $67.66 $67.66 $62.24 2,715
2019-06-03 $67.90 $68.19 $67.27 $68.19 $62.72 4,549
2019-05-31 $68.90 $68.94 $67.32 $67.60 $62.18 6,266
2019-05-30 $68.50 $68.95 $68.40 $68.40 $62.92 5,532
2019-05-29 $67.64 $69.18 $67.10 $68.04 $62.59 2,887
2019-05-28 $67.45 $68.79 $67.45 $68.16 $62.70 5,610
2019-05-24 $65.75 $67.62 $65.58 $67.45 $62.04 6,733
2019-05-23 $65.21 $66.70 $64.83 $65.25 $60.02 7,160
2019-05-22 $66.17 $66.78 $64.90 $65.82 $60.54 10,961
2019-05-21 $64.40 $68.05 $63.86 $65.68 $60.41 7,622
2019-05-20 $65.35 $66.00 $63.20 $64.31 $59.15 8,466
2019-05-17 $64.80 $66.71 $64.80 $65.40 $60.16 5,107
2019-05-16 $67.85 $67.85 $64.50 $64.96 $59.75 6,779
2019-05-15 $67.70 $67.81 $67.16 $67.40 $62.00 6,253
2019-05-14 $67.52 $68.56 $66.76 $67.38 $61.98 4,330
2019-05-13 $67.91 $68.38 $67.00 $67.45 $62.04 3,401
2019-05-10 $68.24 $69.67 $67.43 $68.70 $63.19 6,423
2019-05-09 $69.50 $69.50 $68.01 $68.01 $62.56 2,386
2019-05-08 $68.45 $69.56 $68.45 $69.56 $63.98 1,274
2019-05-07 $69.70 $69.70 $68.75 $68.75 $63.24 1,804
2019-05-06 $68.82 $69.76 $68.28 $69.70 $64.11 6,134
2019-05-03 $68.50 $69.96 $68.50 $69.89 $64.29 3,816
2019-05-02 $68.95 $68.95 $68.95 $68.95 $63.42 592
2019-05-01 $69.00 $69.00 $68.00 $68.00 $62.55 2,340
2019-04-30 $69.29 $69.29 $68.34 $69.05 $63.51 4,921
2019-04-29 $69.60 $69.60 $69.60 $69.60 $64.02 501
2019-04-26 $68.92 $69.60 $68.75 $69.60 $64.02 2,158
2019-04-25 $68.01 $69.30 $68.01 $68.60 $63.10 2,322
2019-04-24 $69.14 $69.14 $68.20 $68.20 $62.73 2,156
2019-04-23 $69.19 $69.54 $68.42 $68.75 $63.24 7,596
2019-04-22 $68.13 $69.01 $68.13 $69.01 $63.48 2,370
2019-04-18 $69.21 $70.10 $69.21 $69.24 $63.69 2,369
2019-04-17 $69.85 $69.85 $69.26 $69.26 $63.71 2,027
2019-04-16 $70.05 $70.37 $69.40 $69.48 $63.91 3,196
2019-04-15 $71.25 $71.25 $69.82 $69.82 $64.22 1,655
2019-04-12 $70.16 $71.04 $69.43 $70.83 $65.15 5,917
2019-04-11 $69.99 $71.48 $69.60 $69.60 $64.02 2,165
2019-04-10 $69.96 $71.49 $69.01 $69.92 $64.31 6,735
2019-04-09 $70.68 $72.47 $68.32 $69.96 $64.35 18,584
2019-04-08 $70.36 $72.82 $70.05 $70.90 $65.22 7,216
2019-04-05 $70.55 $70.90 $70.02 $70.60 $64.94 6,183
2019-04-04 $70.01 $70.90 $70.01 $70.90 $65.22 806
2019-04-03 $69.81 $71.18 $69.31 $69.74 $64.15 5,816
2019-04-02 $69.74 $70.51 $68.87 $68.88 $63.36 6,726
2019-04-01 $68.71 $71.23 $68.71 $69.32 $63.76 3,861
2019-03-29 $68.12 $69.80 $67.50 $68.40 $62.92 9,187
2019-03-28 $69.03 $69.76 $67.00 $67.74 $62.31 4,299
2019-03-27 $69.94 $70.27 $68.80 $69.32 $63.76 5,862
2019-03-26 $69.97 $71.77 $69.24 $70.05 $64.43 5,123
2019-03-25 $69.44 $71.19 $69.11 $69.70 $64.11 4,751
2019-03-22 $70.62 $70.68 $69.11 $69.11 $63.57 7,634
2019-03-21 $68.67 $72.15 $67.25 $70.82 $65.14 7,537
2019-03-20 $70.00 $70.00 $69.16 $69.17 $63.62 2,389
2019-03-19 $70.16 $70.16 $69.35 $69.35 $63.79 2,217
2019-03-18 $69.55 $70.00 $69.20 $70.00 $64.39 3,336
2019-03-15 $70.76 $70.76 $69.20 $69.40 $63.84 13,039
2019-03-14 $71.20 $72.47 $70.55 $70.55 $64.89 6,055
2019-03-13 $70.45 $72.64 $70.33 $71.24 $65.53 8,874
2019-03-12 $70.48 $70.66 $69.42 $70.21 $64.58 3,141
2019-03-11 $69.53 $72.55 $69.33 $70.70 $65.03 13,784
2019-03-08 $70.00 $72.49 $68.98 $69.31 $63.75 4,206
2019-03-07 $71.15 $71.50 $70.10 $70.10 $64.25 1,164
2019-03-06 $71.15 $72.59 $71.14 $71.14 $65.20 5,746
2019-03-05 $71.34 $71.61 $69.30 $71.15 $65.21 13,913
2019-03-04 $72.00 $73.11 $70.14 $71.34 $65.39 5,708
2019-03-01 $71.57 $72.50 $71.03 $71.88 $65.88 10,872
2019-02-28 $72.10 $74.42 $71.08 $71.08 $65.15 4,007
2019-02-27 $72.04 $72.31 $72.04 $72.25 $66.22 1,164
2019-02-26 $72.62 $74.99 $71.63 $71.76 $65.77 5,991
2019-02-25 $73.16 $75.23 $72.22 $72.43 $66.38 8,120
2019-02-22 $74.19 $74.75 $72.51 $72.95 $66.86 8,712
2019-02-21 $74.95 $75.37 $73.61 $73.61 $67.47 3,087
2019-02-20 $74.56 $75.90 $74.16 $74.95 $68.69 4,764
2019-02-19 $73.20 $75.95 $73.20 $74.50 $68.28 15,604
2019-02-15 $72.02 $76.00 $72.02 $74.29 $68.09 15,996
2019-02-14 $70.54 $72.04 $70.50 $71.70 $65.72 2,641
2019-02-13 $70.35 $71.57 $69.14 $70.54 $64.65 5,986
2019-02-12 $69.60 $71.16 $69.10 $70.29 $64.42 5,445
2019-02-11 $69.66 $69.66 $67.61 $68.54 $62.82 8,109
2019-02-08 $68.47 $70.24 $67.53 $69.70 $63.88 3,878
2019-02-07 $72.56 $72.99 $67.19 $68.66 $62.93 12,826
2019-02-06 $72.70 $73.80 $72.01 $72.90 $66.81 1,332
2019-02-05 $72.93 $74.30 $72.22 $72.64 $66.58 4,824
2019-02-04 $70.32 $73.80 $69.60 $72.50 $66.45 13,967
2019-02-01 $67.46 $71.12 $66.31 $70.25 $64.39 9,337
2019-01-31 $69.68 $70.82 $67.46 $67.50 $61.87 4,905
2019-01-30 $70.28 $70.80 $69.00 $69.78 $63.96 12,926
2019-01-29 $71.68 $72.00 $69.40 $70.28 $64.41 13,458
2019-01-28 $71.91 $73.67 $70.65 $71.56 $65.59 7,730
2019-01-25 $74.64 $75.01 $73.50 $73.50 $67.36 6,144
2019-01-24 $75.32 $75.35 $72.53 $73.79 $67.63 4,035
2019-01-23 $72.42 $79.76 $70.50 $74.26 $68.06 11,667
2019-01-22 $73.02 $73.27 $72.13 $72.13 $66.11 3,753
2019-01-18 $72.23 $74.40 $72.23 $73.22 $67.11 9,144
2019-01-17 $70.80 $74.29 $70.67 $72.03 $66.02 7,602
2019-01-16 $73.13 $73.87 $70.74 $70.91 $64.99 8,367
2019-01-15 $70.31 $75.04 $70.31 $73.51 $67.37 2,281
2019-01-14 $75.06 $76.44 $71.67 $73.35 $67.23 7,862
2019-01-11 $74.45 $80.76 $73.78 $76.10 $69.75 10,946
2019-01-10 $73.20 $75.87 $72.88 $74.53 $68.31 18,774
2019-01-09 $71.50 $74.36 $70.86 $73.24 $67.13 9,000
2019-01-08 $71.43 $71.99 $69.14 $71.48 $65.51 3,842
2019-01-07 $67.24 $71.82 $67.24 $71.11 $65.17 9,763
2019-01-04 $66.83 $70.03 $66.83 $67.14 $61.54 10,152
2019-01-03 $65.25 $67.81 $63.20 $66.37 $60.83 10,046
2019-01-02 $66.12 $68.00 $65.05 $65.97 $60.46 7,547
2018-12-31 $72.50 $72.50 $62.20 $66.45 $60.90 11,784
2018-12-28 $62.92 $65.26 $62.36 $64.62 $59.23 14,653
2018-12-27 $62.50 $63.50 $62.30 $63.22 $57.94 5,024
2018-12-26 $63.36 $64.54 $63.36 $63.57 $58.26 3,002
2018-12-24 $63.34 $64.21 $62.36 $63.16 $57.89 4,353
2018-12-21 $62.50 $63.10 $62.50 $63.10 $57.83 10,348
2018-12-20 $63.60 $64.03 $62.83 $62.83 $57.59 8,297
2018-12-19 $62.71 $64.08 $62.71 $63.96 $58.62 4,830
2018-12-18 $64.37 $64.89 $62.45 $62.54 $57.32 7,168
2018-12-17 $67.29 $67.29 $63.44 $64.47 $59.09 9,743
2018-12-14 $65.51 $68.61 $65.51 $67.33 $61.71 5,971
2018-12-13 $68.74 $68.74 $66.22 $67.04 $61.44 2,854
2018-12-12 $68.58 $70.06 $68.38 $68.65 $62.92 2,196
2018-12-11 $71.50 $71.50 $66.21 $68.30 $62.60 9,104
2018-12-10 $70.65 $72.27 $69.88 $70.85 $64.94 13,296
2018-12-07 $67.81 $71.35 $66.96 $70.78 $64.87 10,024
2018-12-06 $68.60 $71.65 $66.30 $67.70 $62.05 12,901
2018-12-04 $72.82 $73.04 $62.68 $69.50 $63.70 19,254
2018-12-03 $74.24 $74.24 $70.78 $73.00 $66.91 3,272
2018-11-30 $74.60 $74.60 $72.35 $73.37 $67.25 4,015
2018-11-29 $72.69 $74.39 $72.28 $72.79 $66.49 1,628
2018-11-28 $71.87 $73.39 $71.50 $72.93 $66.62 6,477
2018-11-27 $72.51 $72.88 $70.12 $71.58 $65.38 6,777
2018-11-26 $72.50 $72.92 $71.50 $71.91 $65.68 4,325
2018-11-23 $71.80 $73.40 $71.80 $72.75 $66.45 1,048
2018-11-21 $69.75 $69.97 $69.50 $69.97 $63.91 3,670
2018-11-20 $70.00 $70.05 $69.50 $69.75 $63.71 2,914
2018-11-19 $69.55 $70.50 $69.50 $69.91 $63.86 19,617
2018-11-16 $70.31 $70.31 $69.60 $69.88 $63.83 10,817
2018-11-15 $70.11 $70.96 $68.24 $70.62 $64.51 7,868
2018-11-14 $72.49 $72.49 $70.61 $70.61 $64.50 1,446
2018-11-13 $73.01 $79.10 $70.11 $71.29 $65.12 5,411
2018-11-12 $72.19 $73.67 $72.19 $72.58 $66.30 2,415
2018-11-09 $74.01 $78.15 $72.22 $73.23 $66.89 3,940
2018-11-08 $75.99 $76.00 $72.37 $74.01 $67.60 5,034
2018-11-07 $76.62 $76.62 $74.22 $75.87 $69.30 4,627
2018-11-06 $73.60 $76.90 $73.46 $76.29 $69.68 10,041
2018-11-05 $72.23 $79.03 $72.23 $73.22 $66.88 4,874
2018-11-02 $74.56 $74.56 $72.01 $72.01 $65.78 8,164
2018-11-01 $75.00 $77.52 $74.41 $74.41 $67.97 8,052
2018-10-31 $76.00 $76.09 $74.44 $74.89 $68.41 11,452
2018-10-30 $73.99 $76.72 $72.26 $75.49 $68.95 11,809
2018-10-29 $76.43 $76.43 $72.00 $73.94 $67.54 6,174
2018-10-26 $77.89 $77.89 $74.06 $75.90 $69.33 8,604
2018-10-25 $78.97 $80.66 $77.24 $77.81 $71.07 12,712
2018-10-24 $80.60 $81.20 $76.68 $78.43 $71.64 12,511
2018-10-23 $79.88 $82.50 $76.62 $80.82 $73.82 13,275
2018-10-22 $79.99 $81.34 $79.32 $80.95 $73.94 5,409
2018-10-19 $82.53 $83.02 $77.74 $79.62 $72.73 24,943
2018-10-18 $82.95 $83.39 $80.90 $82.49 $75.35 10,761
2018-10-17 $83.09 $83.60 $82.20 $83.05 $75.86 7,369
2018-10-16 $82.50 $83.85 $81.55 $83.00 $75.81 28,412
2018-10-15 $82.11 $83.75 $80.81 $82.00 $74.90 17,976
2018-10-12 $82.37 $83.89 $81.50 $82.30 $75.17 9,830
2018-10-11 $82.24 $83.92 $80.83 $81.45 $74.40 22,474
2018-10-10 $85.59 $86.30 $82.42 $82.42 $75.28 13,309
2018-10-09 $84.50 $86.45 $82.91 $85.66 $78.24 13,628
2018-10-08 $84.09 $84.88 $83.40 $83.85 $76.59 9,987
2018-10-05 $83.62 $84.88 $82.41 $84.13 $76.85 8,898
2018-10-04 $84.05 $84.52 $83.48 $83.48 $76.25 10,088
2018-10-03 $82.85 $85.70 $82.15 $84.29 $76.99 6,707
2018-10-02 $83.50 $84.36 $82.20 $82.66 $75.50 11,214
2018-10-01 $83.70 $84.65 $83.70 $84.54 $77.22 3,942
2018-09-28 $82.90 $84.20 $81.55 $82.40 $75.27 34,446
2018-09-27 $82.95 $83.62 $81.54 $83.10 $75.90 15,527
2018-09-26 $83.70 $84.50 $82.35 $83.10 $75.90 8,538
2018-09-25 $82.40 $85.60 $80.00 $83.70 $76.45 22,960
2018-09-24 $86.65 $87.23 $82.08 $82.15 $75.04 40,809
2018-09-21 $87.10 $87.50 $86.40 $86.65 $79.15 22,963
2018-09-20 $85.10 $87.40 $85.10 $87.10 $79.56 9,306
2018-09-19 $85.65 $87.50 $85.35 $85.35 $77.96 15,430
2018-09-18 $84.10 $86.90 $84.10 $85.65 $78.23 10,331
2018-09-17 $85.75 $86.80 $84.07 $85.75 $78.33 20,181
2018-09-14 $85.60 $86.80 $85.60 $86.15 $78.69 2,583
2018-09-13 $89.35 $89.50 $85.60 $85.60 $78.19 20,652
2018-09-12 $89.25 $90.65 $88.25 $89.90 $82.12 8,961
2018-09-11 $89.05 $91.94 $88.95 $89.15 $81.43 5,840
2018-09-10 $88.70 $90.60 $87.80 $89.90 $82.12 10,120
2018-09-07 $88.10 $89.05 $87.00 $88.40 $80.75 4,162
2018-09-06 $88.70 $89.84 $88.35 $88.70 $80.79 5,029
2018-09-05 $88.80 $89.05 $86.90 $88.35 $80.47 14,648
2018-09-04 $88.10 $89.80 $88.00 $89.00 $81.06 11,141
2018-08-31 $88.25 $89.50 $87.80 $88.70 $80.79 8,939
2018-08-30 $88.85 $89.50 $87.60 $88.40 $80.52 8,118
2018-08-29 $89.00 $89.00 $88.00 $88.95 $81.02 3,831
2018-08-28 $90.50 $91.85 $89.25 $89.85 $81.84 4,529
2018-08-27 $91.90 $92.25 $89.05 $90.05 $82.02 3,767
2018-08-24 $91.05 $93.00 $91.00 $91.25 $83.11 15,689
2018-08-23 $89.65 $91.25 $89.05 $90.70 $82.61 8,349
2018-08-22 $89.45 $90.75 $89.05 $89.65 $81.66 12,972
2018-08-21 $89.45 $90.30 $89.05 $89.45 $81.47 9,995
2018-08-20 $88.60 $89.65 $88.55 $89.40 $81.43 9,166
2018-08-17 $89.05 $90.05 $87.50 $88.60 $80.70 13,229
2018-08-16 $90.10 $90.70 $88.90 $89.55 $81.57 7,557
2018-08-15 $87.95 $88.90 $86.80 $88.40 $80.52 9,561
2018-08-14 $88.35 $89.45 $87.80 $88.40 $80.52 17,704
2018-08-13 $88.30 $89.25 $86.75 $88.30 $80.43 10,949
2018-08-10 $88.90 $89.08 $87.60 $87.85 $80.02 5,669
2018-08-09 $86.50 $89.70 $86.50 $89.10 $81.16 11,656
2018-08-08 $89.05 $89.40 $87.50 $88.20 $80.34 14,902
2018-08-07 $90.50 $92.00 $88.60 $89.30 $81.34 13,277
2018-08-06 $89.05 $92.45 $89.05 $90.20 $82.16 12,092
2018-08-03 $95.20 $95.20 $87.85 $88.80 $80.88 28,717
2018-08-02 $98.70 $99.68 $96.20 $96.70 $88.08 11,849
2018-08-01 $98.10 $99.80 $97.75 $98.60 $89.81 5,813
2018-07-31 $96.30 $98.53 $94.35 $98.25 $89.49 21,750
2018-07-30 $98.20 $99.45 $95.20 $96.05 $87.49 9,402
2018-07-27 $102.50 $102.50 $97.50 $98.15 $89.40 4,806
2018-07-26 $101.50 $101.90 $99.40 $100.10 $91.18 8,600
2018-07-25 $98.95 $101.23 $98.43 $100.10 $91.18 12,930
2018-07-24 $102.70 $102.70 $98.80 $98.80 $89.99 12,953
2018-07-23 $99.25 $100.70 $98.85 $99.95 $91.04 23,736
2018-07-20 $99.90 $100.30 $98.02 $98.75 $89.95 25,241
2018-07-19 $98.35 $101.86 $98.20 $99.75 $90.86 10,375
2018-07-18 $98.35 $99.00 $98.35 $98.60 $89.81 2,867
2018-07-17 $97.55 $99.20 $96.75 $98.50 $89.72 5,991
2018-07-16 $98.05 $98.80 $97.58 $97.75 $89.03 6,770
2018-07-13 $96.50 $98.65 $96.10 $97.80 $89.08 19,600
2018-07-12 $98.20 $98.80 $96.95 $97.75 $89.03 28,364
2018-07-11 $98.70 $99.25 $97.05 $98.10 $89.35 32,492
2018-07-10 $99.25 $99.90 $98.00 $98.95 $90.13 27,595
2018-07-09 $100.35 $107.05 $97.75 $99.05 $90.22 16,065
2018-07-06 $98.80 $100.65 $98.80 $100.15 $91.22 7,036
2018-07-05 $100.05 $100.83 $98.20 $98.70 $89.90 11,457
2018-07-03 $95.75 $99.70 $95.70 $99.70 $90.81 11,978
2018-07-02 $93.75 $95.45 $93.75 $95.35 $86.85 5,053
2018-06-29 $95.70 $96.05 $93.10 $94.10 $85.71 25,800
2018-06-28 $93.15 $95.80 $92.90 $95.30 $86.80 14,956
2018-06-27 $93.30 $96.25 $92.75 $93.25 $84.94 12,300
2018-06-26 $94.60 $96.30 $93.67 $94.95 $86.48 16,553
2018-06-25 $94.30 $95.30 $92.80 $93.65 $85.30 19,513
2018-06-22 $93.65 $95.00 $91.10 $94.85 $86.39 29,319
2018-06-21 $96.30 $96.30 $91.45 $93.45 $85.12 15,178
2018-06-20 $93.70 $97.50 $93.70 $96.45 $87.85 9,937
2018-06-19 $94.05 $95.15 $93.20 $94.40 $85.98 12,711
2018-06-18 $92.85 $97.35 $92.65 $94.10 $85.71 34,365
2018-06-15 $89.70 $94.00 $89.62 $93.60 $85.25 25,959
2018-06-14 $90.00 $92.50 $89.55 $90.25 $81.98 27,003
2018-06-13 $88.15 $89.90 $87.40 $89.10 $80.94 18,616
2018-06-12 $87.40 $88.10 $84.65 $87.80 $79.76 21,617
2018-06-11 $88.80 $89.60 $87.00 $87.35 $79.35 14,573
2018-06-08 $88.00 $90.00 $88.00 $88.70 $80.58 16,517
2018-06-07 $87.80 $88.90 $87.25 $88.00 $79.94 2,872
2018-06-06 $88.00 $89.55 $87.20 $87.60 $79.58 18,996
2018-06-05 $86.65 $88.23 $86.01 $87.95 $79.90 20,232
2018-06-04 $87.10 $88.33 $86.10 $86.75 $78.80 13,892
2018-06-01 $85.90 $87.80 $85.10 $87.55 $79.53 15,160
2018-05-31 $84.60 $86.35 $83.95 $85.55 $77.71 23,205
2018-05-30 $84.50 $87.50 $84.30 $85.55 $77.71 11,825
2018-05-29 $83.15 $84.35 $82.90 $83.55 $75.90 10,312
2018-05-25 $83.50 $84.60 $83.50 $84.55 $76.81 6,657
2018-05-24 $83.25 $84.75 $82.75 $83.80 $76.13 15,621
2018-05-23 $81.35 $84.05 $80.85 $83.40 $75.76 17,915
2018-05-22 $80.65 $82.45 $80.05 $81.75 $74.26 17,630
2018-05-21 $78.50 $81.80 $78.30 $80.50 $73.13 14,744
2018-05-18 $77.45 $79.00 $76.47 $78.20 $71.04 46,143
2018-05-17 $77.55 $78.28 $76.95 $77.05 $69.99 9,390
2018-05-16 $76.85 $78.95 $76.85 $78.00 $70.86 13,582
2018-05-15 $77.10 $77.45 $76.40 $76.85 $69.81 8,414
2018-05-14 $78.47 $79.25 $77.30 $77.40 $70.31 10,005
2018-05-11 $79.75 $80.00 $78.45 $78.45 $71.27 9,051
2018-05-10 $79.25 $80.30 $78.35 $79.75 $72.45 18,508
2018-05-09 $80.20 $80.20 $77.70 $78.85 $71.63 8,877
2018-05-08 $81.70 $81.90 $79.50 $79.75 $72.45 12,349
2018-05-07 $81.80 $82.55 $80.15 $81.95 $74.44 10,058
2018-05-04 $80.40 $83.05 $80.20 $81.75 $74.26 23,509
2018-05-03 $79.30 $80.70 $78.70 $80.60 $73.22 14,438
2018-05-02 $79.20 $80.70 $77.90 $79.45 $72.17 41,994
2018-05-01 $81.00 $82.10 $78.45 $78.90 $71.67 28,690
2018-04-30 $82.40 $83.10 $81.05 $81.95 $74.44 16,132
2018-04-27 $84.25 $85.55 $81.45 $82.15 $74.63 26,084
2018-04-26 $81.90 $85.30 $81.55 $84.40 $76.67 14,800
2018-04-25 $81.15 $81.95 $80.05 $81.65 $74.17 17,400
2018-04-24 $80.10 $81.45 $79.90 $81.00 $73.58 13,626
2018-04-23 $81.05 $81.05 $78.85 $79.85 $72.54 5,340
2018-04-20 $79.75 $80.70 $79.35 $79.70 $72.40 4,175
2018-04-19 $80.20 $80.90 $79.05 $80.05 $72.72 4,583
2018-04-18 $79.50 $81.00 $78.98 $80.40 $73.04 6,291
2018-04-17 $74.70 $80.05 $74.65 $79.60 $72.31 15,141
2018-04-16 $74.50 $75.80 $74.00 $74.50 $67.68 12,477
2018-04-13 $73.95 $73.95 $72.95 $73.40 $66.68 9,126
2018-04-12 $74.65 $74.65 $73.25 $73.65 $66.90 4,698
2018-04-11 $74.25 $75.30 $73.95 $74.55 $67.72 13,071
2018-04-10 $74.40 $75.05 $74.13 $74.65 $67.81 9,962
2018-04-09 $74.80 $76.10 $73.40 $74.00 $67.22 16,365
2018-04-06 $74.20 $75.20 $74.15 $74.45 $67.63 6,499
2018-04-05 $74.05 $75.30 $72.35 $74.35 $67.54 17,059
2018-04-04 $72.00 $74.83 $71.80 $73.70 $66.95 30,916
2018-04-03 $70.69 $72.95 $70.20 $72.25 $65.63 14,103
2018-04-02 $73.80 $73.80 $69.75 $70.75 $64.27 28,660
2018-03-29 $71.00 $74.15 $70.65 $73.90 $67.13 20,243
2018-03-28 $72.00 $72.45 $70.65 $70.90 $64.41 9,861
2018-03-27 $71.60 $72.75 $71.60 $71.80 $65.22 11,780
2018-03-26 $72.60 $73.53 $70.60 $72.20 $65.59 30,045
2018-03-23 $72.25 $74.75 $70.50 $72.10 $65.50 28,570
2018-03-22 $70.60 $73.45 $69.75 $72.50 $65.86 23,255
2018-03-21 $66.10 $72.00 $66.10 $71.00 $64.50 29,983
2018-03-20 $63.65 $66.50 $63.10 $66.05 $60.00 23,915
2018-03-19 $61.85 $64.50 $61.00 $63.60 $57.78 28,123
2018-03-16 $60.35 $64.90 $60.35 $61.85 $56.19 59,224
2018-03-15 $63.05 $63.60 $60.55 $61.15 $55.55 14,328
2018-03-14 $63.65 $64.15 $62.60 $62.85 $57.09 9,359
2018-03-13 $65.95 $66.00 $63.65 $63.65 $57.82 18,716
2018-03-12 $66.95 $68.00 $65.45 $65.95 $59.91 18,478
2018-03-09 $67.30 $68.40 $66.20 $67.10 $60.95 16,143
2018-03-08 $67.00 $67.55 $66.60 $67.00 $60.86 5,918
2018-03-07 $66.80 $67.75 $65.80 $66.85 $60.73 15,024
2018-03-06 $67.20 $69.80 $66.70 $67.10 $60.95 23,913
2018-03-05 $66.35 $67.60 $66.05 $67.00 $60.86 17,224
2018-03-02 $68.00 $68.00 $66.10 $66.75 $60.64 6,821
2018-03-01 $65.20 $69.20 $65.10 $68.55 $62.27 12,038
2018-02-28 $67.35 $67.40 $65.00 $65.05 $59.09 3,266
2018-02-27 $67.40 $67.40 $67.10 $67.15 $61.00 5,922
2018-02-26 $67.25 $67.40 $67.10 $67.35 $61.18 9,430
2018-02-23 $67.35 $68.60 $66.25 $67.40 $61.23 8,314
2018-02-22 $65.62 $67.80 $64.95 $65.95 $59.91 8,476
2018-02-21 $66.45 $68.00 $66.35 $66.40 $60.32 10,551
2018-02-20 $67.85 $67.85 $65.95 $66.10 $60.05 10,283
2018-02-16 $67.65 $68.55 $67.15 $68.00 $61.77 7,090
2018-02-15 $67.90 $67.95 $66.50 $67.60 $61.41 4,875
2018-02-14 $66.75 $68.05 $65.85 $67.90 $61.68 14,990
2018-02-13 $66.95 $69.75 $65.90 $66.80 $60.68 9,120
2018-02-12 $67.50 $67.88 $66.55 $67.00 $60.86 8,330
2018-02-09 $68.10 $68.10 $64.15 $67.20 $61.05 14,046
2018-02-08 $68.30 $69.85 $66.70 $66.70 $60.59 5,908
2018-02-07 $68.35 $69.60 $66.85 $68.25 $62.00 6,236
2018-02-06 $68.05 $71.10 $65.83 $68.35 $62.09 25,837
2018-02-05 $69.50 $72.45 $67.35 $68.65 $62.36 10,221
2018-02-02 $71.15 $71.35 $69.95 $70.10 $63.68 8,570
2018-02-01 $72.46 $72.46 $69.70 $71.55 $65.00 7,095
2018-01-31 $71.75 $72.30 $69.35 $71.40 $64.86 19,054
2018-01-30 $72.02 $72.50 $71.10 $72.05 $65.45 7,662
2018-01-29 $73.95 $74.00 $72.50 $72.50 $65.86 6,196
2018-01-26 $73.90 $74.25 $73.90 $74.00 $67.22 7,143
2018-01-25 $74.35 $74.70 $73.30 $73.90 $67.13 3,994
2018-01-24 $73.90 $75.50 $73.50 $74.25 $67.45 10,478
2018-01-23 $74.00 $74.85 $73.75 $73.75 $67.00 5,695
2018-01-22 $74.75 $75.45 $74.05 $75.05 $68.18 6,900
2018-01-19 $74.75 $75.60 $74.75 $75.10 $68.22 5,992
2018-01-18 $75.50 $75.55 $74.20 $75.00 $68.13 6,929
2018-01-17 $74.65 $76.69 $74.65 $75.60 $68.68 7,425
2018-01-16 $75.40 $77.00 $74.05 $74.60 $67.77 13,548
2018-01-12 $74.20 $75.70 $74.20 $75.25 $68.36 9,321
2018-01-11 $73.30 $74.95 $72.65 $74.20 $67.40 12,652
2018-01-10 $74.20 $74.20 $73.25 $73.70 $66.95 7,136
2018-01-09 $75.45 $75.50 $74.25 $74.25 $67.45 7,979
2018-01-08 $73.95 $75.75 $73.90 $75.15 $68.27 27,690
2018-01-05 $74.40 $74.75 $72.30 $74.50 $67.68 26,879
2018-01-04 $73.75 $76.00 $73.70 $74.50 $67.68 12,950
2018-01-03 $74.20 $75.05 $73.52 $73.85 $67.09 14,562
2018-01-02 $73.60 $75.33 $72.45 $74.20 $67.40 38,436
2017-12-29 $77.55 $77.55 $74.80 $75.50 $68.59 10,687
2017-12-28 $77.75 $78.25 $77.00 $77.40 $70.31 8,246
2017-12-27 $76.89 $79.00 $76.89 $77.70 $70.58 9,914
2017-12-26 $77.90 $79.30 $77.90 $78.35 $71.17 8,487
2017-12-22 $77.10 $78.90 $76.14 $78.60 $71.40 11,448
2017-12-21 $78.40 $80.90 $77.20 $77.45 $70.36 26,212
2017-12-20 $84.70 $85.12 $82.20 $83.20 $71.00 24,615
2017-12-19 $85.95 $86.70 $84.25 $84.45 $72.06 11,810
2017-12-18 $87.25 $88.09 $84.98 $85.35 $72.83 16,094
2017-12-15 $83.00 $86.95 $83.00 $86.30 $73.64 19,758
2017-12-14 $82.25 $85.90 $82.25 $83.00 $70.83 14,312
2017-12-13 $87.09 $87.30 $81.05 $83.15 $70.95 22,297
2017-12-12 $90.00 $90.00 $85.10 $86.40 $73.73 24,700
2017-12-11 $90.50 $91.75 $89.50 $90.10 $76.88 12,386
2017-12-08 $92.50 $92.50 $89.75 $90.45 $77.18 9,651
2017-12-07 $92.50 $92.50 $91.80 $92.20 $78.68 7,693
2017-12-06 $93.15 $93.35 $92.50 $92.50 $78.93 3,749
2017-12-05 $93.15 $93.80 $93.00 $93.20 $79.53 4,359
2017-12-04 $94.05 $94.28 $92.80 $93.95 $80.17 6,279
2017-12-01 $92.65 $94.50 $92.55 $94.00 $80.21 12,648
2017-11-30 $95.30 $96.25 $94.10 $94.80 $80.90 11,894
2017-11-29 $93.26 $96.00 $93.26 $95.10 $81.15 28,799
2017-11-28 $95.35 $96.00 $94.55 $95.40 $81.41 22,706
2017-11-27 $95.95 $96.50 $95.25 $95.65 $81.62 12,305
2017-11-24 $96.30 $96.31 $96.10 $96.10 $82.00 3,565
2017-11-22 $98.25 $99.15 $96.90 $97.25 $82.99 11,034
2017-11-21 $98.00 $99.85 $98.00 $99.20 $84.65 12,135
2017-11-20 $99.48 $100.90 $97.40 $98.60 $84.14 16,107
2017-11-17 $95.30 $100.50 $95.05 $100.05 $85.38 17,732
2017-11-16 $96.85 $96.90 $93.85 $96.10 $82.00 19,916
2017-11-15 $91.73 $94.75 $91.73 $94.75 $80.85 5,571
2017-11-14 $95.85 $97.30 $92.82 $93.95 $80.17 16,357
2017-11-13 $94.90 $95.88 $92.05 $95.85 $81.79 10,473
2017-11-10 $93.00 $95.60 $93.00 $95.00 $81.07 14,894
2017-11-09 $92.00 $93.90 $92.00 $93.30 $79.62 17,214
2017-11-08 $91.85 $93.20 $90.00 $92.30 $78.76 24,465
2017-11-07 $90.00 $92.68 $89.10 $91.90 $78.42 17,809
2017-11-06 $91.70 $92.45 $87.00 $90.05 $76.84 18,068
2017-11-03 $81.20 $92.95 $80.85 $92.00 $78.51 21,981
2017-11-02 $80.80 $81.70 $80.30 $80.95 $69.08 18,031
2017-11-01 $81.76 $81.76 $80.05 $80.20 $68.44 2,690
2017-10-31 $80.39 $81.40 $79.90 $81.10 $69.20 13,565
2017-10-30 $79.10 $79.60 $79.10 $79.60 $67.92 3,172
2017-10-27 $79.15 $80.90 $78.70 $80.45 $68.65 16,907
2017-10-26 $79.90 $79.90 $78.80 $79.40 $67.75 11,754
2017-10-25 $79.10 $79.80 $79.05 $79.75 $68.05 16,446
2017-10-24 $79.95 $80.00 $77.35 $79.80 $68.10 31,135
2017-10-23 $77.40 $77.70 $76.75 $77.10 $65.79 13,695
2017-10-20 $75.30 $78.45 $74.50 $77.10 $65.79 37,849
2017-10-19 $74.55 $75.10 $74.25 $74.60 $63.66 5,068
2017-10-18 $73.20 $74.60 $73.20 $74.60 $63.66 6,491
2017-10-17 $73.20 $74.10 $73.10 $73.70 $62.89 3,610
2017-10-16 $73.30 $74.40 $73.15 $73.80 $62.98 7,168
2017-10-13 $73.50 $74.05 $73.10 $73.55 $62.76 6,906
2017-10-12 $74.25 $74.25 $73.10 $73.20 $62.46 4,066
2017-10-11 $73.50 $73.90 $73.05 $73.80 $62.98 6,276
2017-10-10 $73.06 $74.10 $72.60 $73.40 $62.63 38,614
2017-10-09 $74.95 $75.05 $73.30 $73.45 $62.68 6,606
2017-10-06 $73.20 $74.95 $72.05 $74.50 $63.57 17,234
2017-10-05 $73.00 $74.65 $73.00 $73.70 $62.89 6,471
2017-10-04 $73.05 $73.65 $71.85 $73.15 $62.42 20,915
2017-10-03 $74.55 $75.00 $73.10 $73.10 $62.38 27,803
2017-10-02 $73.85 $75.05 $73.85 $74.60 $63.66 18,314
2017-09-29 $74.30 $75.40 $73.95 $73.95 $63.10 19,478
2017-09-28 $73.95 $74.35 $73.75 $74.00 $63.15 6,177
2017-09-27 $72.50 $73.80 $71.65 $73.80 $62.98 15,382
2017-09-26 $72.45 $73.25 $71.55 $72.05 $61.48 21,405
2017-09-25 $71.70 $72.40 $70.68 $72.00 $61.44 13,461
2017-09-22 $70.00 $71.50 $70.00 $71.40 $60.93 11,968
2017-09-21 $70.00 $71.35 $70.00 $70.35 $60.03 6,021
2017-09-20 $69.14 $70.60 $69.14 $70.40 $60.07 8,340
2017-09-19 $68.95 $70.15 $68.75 $68.95 $58.84 41,964
2017-09-18 $70.90 $71.65 $68.55 $68.95 $58.84 30,068
2017-09-15 $69.90 $71.62 $69.09 $70.65 $60.29 45,772
2017-09-14 $68.30 $70.40 $68.30 $70.10 $59.82 15,146
2017-09-13 $67.60 $68.26 $67.35 $67.85 $57.90 10,530
2017-09-12 $66.25 $67.85 $66.25 $67.00 $57.17 8,950
2017-09-11 $68.00 $68.05 $66.70 $67.50 $57.60 15,139
2017-09-08 $65.75 $68.10 $65.75 $66.80 $57.00 9,794
2017-09-07 $68.70 $68.70 $65.05 $65.30 $55.72 21,753
2017-09-06 $64.95 $69.00 $64.78 $68.30 $58.28 35,103
2017-09-05 $62.95 $64.65 $61.21 $64.35 $54.91 56,168
2017-09-01 $58.25 $59.55 $56.55 $56.95 $48.60 22,174
2017-08-31 $57.80 $58.85 $57.45 $58.55 $49.96 28,126
2017-08-30 $56.30 $58.20 $56.13 $57.45 $49.02 16,484
2017-08-29 $55.00 $56.85 $55.00 $56.75 $48.43 12,910
2017-08-28 $55.40 $56.55 $54.25 $54.95 $46.89 7,869
2017-08-25 $55.85 $56.25 $54.75 $55.50 $47.36 7,832
2017-08-24 $56.25 $56.90 $56.10 $56.20 $47.96 6,338
2017-08-23 $57.60 $57.60 $56.35 $56.70 $48.38 3,807
2017-08-22 $58.10 $58.10 $57.86 $57.95 $49.45 1,310
2017-08-21 $58.10 $58.15 $57.70 $57.80 $49.32 4,427
2017-08-18 $57.70 $58.20 $57.60 $58.10 $49.58 9,404
2017-08-17 $58.30 $58.35 $57.80 $58.20 $49.66 5,412
2017-08-16 $58.30 $58.75 $57.40 $58.20 $49.66 6,248
2017-08-15 $59.00 $59.00 $57.50 $58.20 $49.66 12,793
2017-08-14 $59.85 $60.20 $58.75 $58.75 $50.13 5,625
2017-08-11 $59.75 $59.90 $58.82 $59.90 $51.11 9,561
2017-08-10 $60.08 $60.15 $59.75 $59.75 $50.99 7,380
2017-08-09 $60.45 $61.40 $59.50 $60.00 $51.20 13,974
2017-08-08 $61.50 $61.50 $60.00 $60.20 $51.37 6,901
2017-08-07 $60.10 $61.75 $59.50 $61.50 $52.48 6,042
2017-08-04 $60.80 $61.40 $52.90 $60.50 $51.63 27,699
2017-08-03 $61.95 $61.95 $60.05 $60.60 $51.71 11,231
2017-08-02 $62.65 $62.75 $61.70 $61.85 $52.78 7,201
2017-08-01 $63.05 $63.25 $62.20 $62.45 $53.29 7,673
2017-07-31 $63.40 $63.50 $62.50 $62.50 $53.33 8,121
2017-07-28 $64.20 $64.59 $63.40 $63.40 $54.10 8,394
2017-07-27 $65.00 $65.00 $63.80 $64.35 $54.91 4,323
2017-07-26 $65.70 $65.70 $64.00 $64.65 $55.17 9,338
2017-07-25 $65.50 $65.78 $64.85 $65.05 $55.51 15,034
2017-07-24 $65.20 $66.05 $64.85 $65.35 $55.76 17,855
2017-07-21 $65.30 $65.83 $64.40 $65.35 $55.76 22,140
2017-07-20 $65.10 $65.10 $64.08 $65.10 $55.55 1,535
2017-07-19 $64.70 $65.60 $64.20 $64.80 $55.30 35,298
2017-07-18 $64.50 $65.60 $64.40 $65.05 $55.51 14,649
2017-07-17 $63.90 $65.40 $63.90 $64.90 $55.38 24,083
2017-07-14 $64.55 $65.60 $64.30 $64.55 $55.08 7,537
2017-07-13 $64.00 $64.70 $64.00 $64.70 $55.21 8,932
2017-07-12 $64.85 $65.00 $64.40 $64.45 $55.00 6,421
2017-07-11 $65.70 $65.70 $63.90 $64.40 $54.95 3,860
2017-07-10 $63.65 $64.85 $63.60 $63.75 $54.40 20,855
2017-07-07 $63.40 $64.40 $62.80 $64.05 $54.66 14,969
2017-07-06 $63.75 $63.80 $62.90 $63.05 $53.80 6,552
2017-07-05 $64.05 $64.05 $63.40 $63.65 $54.31 6,228
2017-07-03 $63.75 $64.25 $63.45 $64.00 $54.61 5,082
2017-06-30 $64.05 $64.45 $62.80 $63.00 $53.76 10,909
2017-06-29 $65.90 $65.90 $63.80 $64.00 $54.61 14,994
2017-06-28 $65.60 $67.05 $65.60 $65.90 $56.23 12,998
2017-06-27 $65.20 $65.80 $65.10 $65.60 $55.98 5,653
2017-06-26 $64.80 $65.80 $64.10 $65.15 $55.59 14,955
2017-06-23 $62.65 $65.05 $62.65 $64.80 $55.30 32,118
2017-06-22 $62.75 $64.00 $62.50 $63.05 $53.80 11,389
2017-06-21 $63.45 $63.80 $62.50 $62.70 $53.50 17,637
2017-06-20 $63.20 $64.35 $62.70 $63.50 $54.19 17,895
2017-06-19 $62.90 $64.10 $61.50 $63.20 $53.93 16,093
2017-06-16 $62.20 $63.25 $61.38 $62.70 $53.50 24,359
2017-06-15 $61.63 $63.40 $61.05 $63.40 $54.10 7,363
2017-06-14 $62.60 $63.05 $61.50 $62.35 $53.20 13,855
2017-06-13 $62.60 $64.65 $62.60 $63.10 $53.84 7,499
2017-06-12 $63.00 $63.60 $62.10 $62.95 $53.72 13,269
2017-06-09 $62.03 $63.00 $61.20 $61.95 $52.86 26,733
2017-06-08 $63.10 $63.10 $61.85 $61.85 $52.78 9,715
2017-06-07 $64.00 $64.05 $62.50 $62.70 $53.50 8,878
2017-06-06 $64.45 $65.10 $63.35 $63.80 $54.44 10,703
2017-06-05 $64.30 $65.40 $62.85 $64.20 $54.78 12,525
2017-06-02 $63.70 $64.85 $63.35 $64.55 $55.08 7,478
2017-06-01 $63.00 $63.95 $62.30 $63.30 $54.02 17,560
2017-05-31 $63.85 $63.85 $61.95 $62.90 $53.67 21,762
2017-05-30 $64.40 $64.60 $63.45 $63.60 $54.27 12,316
2017-05-26 $64.90 $65.30 $63.95 $64.25 $54.83 12,466
2017-05-25 $65.10 $65.40 $64.90 $65.10 $55.55 3,452
2017-05-24 $64.60 $64.80 $64.30 $64.80 $55.30 1,304
2017-05-23 $63.35 $64.95 $63.30 $64.45 $55.00 4,663
2017-05-22 $62.50 $63.95 $60.35 $63.60 $54.27 22,184
2017-05-19 $63.70 $63.70 $62.60 $62.90 $53.67 5,105
2017-05-18 $63.45 $64.50 $63.45 $63.60 $54.27 7,092
2017-05-17 $65.00 $65.35 $63.90 $64.00 $54.61 10,264
2017-05-16 $65.55 $66.60 $65.00 $65.55 $55.94 14,522
2017-05-15 $69.08 $69.10 $64.38 $66.05 $56.36 38,740
2017-05-12 $70.85 $71.10 $68.00 $69.05 $58.92 19,960
2017-05-11 $71.80 $71.85 $70.45 $70.90 $60.50 24,092
2017-05-10 $71.30 $71.80 $70.80 $71.80 $61.27 5,457
2017-05-09 $70.89 $71.95 $70.89 $71.50 $61.01 6,679
2017-05-08 $70.40 $70.85 $70.00 $70.85 $60.46 6,128
2017-05-05 $70.40 $70.43 $69.95 $70.00 $59.73 5,001
2017-05-04 $71.05 $71.05 $70.35 $70.35 $60.03 1,898
2017-05-03 $69.40 $70.95 $69.40 $70.35 $60.03 11,491
2017-05-02 $69.75 $70.55 $69.35 $69.45 $59.26 7,400
2017-05-01 $68.30 $70.55 $67.75 $69.20 $59.05 26,529
2017-04-28 $67.95 $68.95 $67.26 $68.20 $58.20 7,753
2017-04-27 $68.20 $69.00 $67.70 $67.90 $57.94 7,296
2017-04-26 $66.45 $68.10 $66.45 $67.75 $57.81 18,171
2017-04-25 $65.25 $67.15 $65.21 $66.45 $56.70 13,501
2017-04-24 $65.50 $65.50 $64.70 $64.95 $55.42 6,349
2017-04-21 $64.80 $65.00 $64.70 $64.70 $55.21 3,844
2017-04-20 $64.75 $65.00 $64.50 $64.80 $55.30 5,236
2017-04-19 $64.95 $65.40 $64.40 $64.55 $55.08 3,174
2017-04-18 $64.93 $65.50 $64.40 $64.95 $55.42 9,178
2017-04-17 $64.15 $65.21 $63.58 $65.20 $55.64 9,922
2017-04-13 $62.85 $63.90 $62.85 $63.50 $54.19 5,222
2017-04-12 $63.45 $63.45 $62.85 $62.85 $53.63 2,729
2017-04-11 $63.55 $64.70 $62.70 $63.45 $54.14 8,195
2017-04-10 $63.00 $64.45 $63.00 $63.45 $54.14 7,776
2017-04-07 $62.80 $64.10 $62.00 $62.90 $53.67 10,217
2017-04-06 $62.10 $63.20 $62.10 $62.95 $53.72 8,787
2017-04-05 $62.70 $63.20 $61.40 $61.85 $52.78 9,784
2017-04-04 $62.80 $62.80 $61.70 $62.05 $52.95 6,126
2017-04-03 $62.20 $62.95 $61.30 $62.40 $53.25 12,055
2017-03-31 $62.30 $63.00 $61.65 $62.65 $53.46 8,875
2017-03-30 $62.00 $62.90 $62.00 $62.70 $53.50 2,980
2017-03-29 $61.35 $61.51 $60.55 $61.30 $52.31 5,296
2017-03-28 $61.00 $61.80 $60.95 $61.30 $52.31 10,381
2017-03-27 $60.48 $61.30 $60.48 $61.30 $52.31 2,920
2017-03-24 $61.15 $61.45 $60.55 $60.65 $51.75 3,838
2017-03-23 $60.45 $61.55 $60.05 $60.85 $51.92 11,257
2017-03-22 $59.50 $60.40 $59.45 $60.05 $51.24 7,278
2017-03-21 $60.60 $60.85 $58.95 $59.45 $50.73 12,432
2017-03-20 $61.60 $61.60 $60.50 $60.50 $51.63 3,533
2017-03-17 $60.45 $62.05 $60.20 $61.80 $52.74 22,098
2017-03-16 $61.45 $61.85 $59.75 $60.65 $51.75 14,527
2017-03-15 $62.35 $62.35 $59.95 $61.65 $52.61 13,779
2017-03-14 $60.25 $60.25 $58.40 $59.80 $51.03 6,957
2017-03-13 $61.05 $61.20 $60.25 $60.50 $51.63 2,752
2017-03-10 $59.30 $60.40 $58.95 $59.60 $50.86 5,014
2017-03-09 $59.25 $59.70 $58.15 $58.35 $49.79 10,426
2017-03-08 $60.70 $60.85 $58.55 $59.20 $50.52 6,044
2017-03-07 $61.70 $61.70 $60.00 $60.00 $51.20 3,957
2017-03-06 $60.90 $62.00 $59.90 $60.55 $51.67 8,256
2017-03-03 $58.25 $61.90 $58.25 $61.90 $52.82 28,329
2017-03-02 $61.80 $61.80 $59.55 $60.20 $51.37 8,521
2017-03-01 $62.05 $62.15 $61.55 $62.15 $53.03 2,442
2017-02-28 $61.80 $62.00 $61.50 $62.00 $52.91 4,314
2017-02-27 $61.85 $62.55 $61.65 $61.90 $52.82 3,816
2017-02-24 $61.90 $62.70 $61.80 $61.80 $52.74 4,679
2017-02-23 $61.60 $62.70 $61.60 $62.45 $53.29 3,768
2017-02-22 $62.50 $63.00 $60.45 $62.20 $53.08 12,106
2017-02-21 $61.50 $63.30 $61.50 $62.55 $53.38 8,513
2017-02-17 $62.05 $62.05 $60.35 $61.45 $52.44 15,493
2017-02-16 $63.15 $63.15 $61.60 $61.60 $52.56 8,577
2017-02-15 $63.20 $63.45 $62.60 $63.20 $53.93 11,751
2017-02-14 $63.10 $63.80 $62.00 $63.40 $54.10 8,610
2017-02-13 $63.80 $64.00 $62.70 $63.55 $54.23 9,407
2017-02-10 $63.20 $64.00 $62.30 $63.90 $54.53 4,397
2017-02-09 $61.30 $63.68 $61.30 $63.20 $53.93 13,407
2017-02-08 $61.40 $63.25 $60.08 $61.00 $52.05 23,898
2017-02-07 $62.20 $62.50 $61.50 $61.70 $52.65 6,591
2017-02-06 $64.28 $64.40 $61.55 $61.55 $52.52 15,500
2017-02-03 $64.50 $64.95 $62.00 $64.95 $55.42 4,517
2017-02-02 $62.35 $64.85 $61.50 $61.95 $52.86 3,559
2017-02-01 $62.25 $63.30 $62.25 $62.35 $53.20 1,787
2017-01-31 $62.85 $63.25 $62.00 $62.50 $53.33 3,113
2017-01-30 $62.35 $63.75 $62.35 $63.40 $54.10 3,232
2017-01-27 $62.55 $62.55 $62.05 $62.50 $53.33 1,438
2017-01-26 $63.35 $63.35 $63.10 $63.10 $53.84 994
2017-01-25 $61.85 $63.50 $61.80 $63.50 $54.19 7,427
2017-01-24 $57.95 $61.90 $57.95 $61.90 $52.82 10,385
2017-01-23 $57.90 $58.45 $54.76 $58.35 $49.79 26,588
2017-01-20 $58.10 $58.30 $56.45 $57.80 $49.32 9,052
2017-01-19 $60.55 $60.55 $57.95 $58.05 $49.54 8,757
2017-01-18 $61.05 $61.55 $59.60 $59.60 $50.86 1,486
2017-01-17 $63.70 $63.70 $61.05 $61.05 $52.10 4,697
2017-01-13 $61.05 $63.40 $58.75 $62.35 $53.20 6,786
2017-01-12 $62.95 $64.05 $62.05 $62.05 $52.95 4,765
2017-01-11 $63.00 $64.53 $62.80 $63.00 $53.76 5,796
2017-01-10 $62.95 $64.00 $62.65 $63.70 $54.36 5,694
2017-01-09 $63.45 $63.45 $62.10 $62.85 $53.63 2,120
2017-01-06 $63.50 $64.60 $63.50 $63.55 $54.23 3,721
2017-01-05 $64.30 $65.00 $64.30 $64.40 $54.95 4,477
2017-01-04 $62.22 $64.70 $62.22 $64.70 $55.21 13,909
2017-01-03 $66.80 $66.80 $63.50 $63.60 $54.27 4,903
2016-12-30 $66.00 $66.50 $64.90 $64.90 $55.38 2,759
2016-12-29 $66.00 $66.50 $65.05 $66.10 $56.40 5,119
2016-12-28 $64.30 $66.50 $64.25 $65.60 $55.98 8,080
2016-12-27 $63.75 $65.25 $63.00 $64.05 $54.66 7,488
2016-12-23 $59.15 $64.70 $59.15 $64.15 $54.74 6,968
2016-12-22 $64.05 $64.40 $60.31 $63.60 $54.27 7,926
2016-12-21 $64.60 $65.15 $63.50 $64.50 $55.04 2,950
2016-12-20 $65.20 $65.20 $63.20 $65.00 $55.47 9,987
2016-12-19 $61.55 $66.00 $61.25 $64.85 $55.34 19,183
2016-12-16 $62.30 $62.90 $60.90 $61.80 $52.74 21,110
2016-12-15 $61.45 $63.50 $61.45 $62.10 $52.99 9,682
2016-12-14 $62.03 $63.00 $61.50 $62.30 $53.16 4,185
2016-12-13 $62.75 $64.10 $61.05 $62.00 $52.91 10,400
2016-12-12 $63.60 $64.95 $62.03 $63.40 $54.10 9,623
2016-12-09 $62.10 $64.55 $61.85 $63.65 $54.31 7,562
2016-12-08 $60.70 $63.15 $60.50 $62.10 $52.99 19,881
2016-12-07 $61.93 $62.50 $60.45 $60.85 $51.92 7,807
2016-12-06 $63.05 $63.10 $61.22 $62.50 $53.33 10,212
2016-12-05 $61.00 $63.40 $61.00 $62.70 $53.50 21,373
2016-12-02 $61.10 $62.65 $60.20 $60.50 $51.63 6,358
2016-12-01 $62.15 $63.08 $60.65 $61.50 $52.48 5,982
2016-11-30 $64.55 $64.55 $61.68 $61.85 $52.78 7,204
2016-11-29 $59.40 $63.35 $59.40 $62.00 $52.91 12,828
2016-11-28 $61.25 $62.60 $60.40 $61.05 $52.10 9,122
2016-11-25 $59.70 $61.98 $59.70 $61.30 $52.31 5,209
2016-11-23 $58.70 $62.00 $58.35 $60.15 $51.33 12,426
2016-11-22 $58.10 $59.25 $56.14 $58.65 $50.05 12,950
2016-11-21 $56.95 $58.05 $55.65 $57.55 $49.11 12,527
2016-11-18 $56.75 $57.20 $56.15 $56.95 $48.60 5,318
2016-11-17 $55.55 $57.25 $55.25 $56.85 $48.51 6,569
2016-11-16 $55.15 $56.90 $54.35 $56.25 $48.00 11,657
2016-11-15 $55.25 $55.68 $53.25 $55.55 $47.40 10,126
2016-11-14 $53.30 $55.35 $52.25 $54.70 $46.68 11,185
2016-11-11 $51.30 $53.25 $51.10 $53.25 $45.44 14,982
2016-11-10 $49.70 $52.30 $49.60 $51.30 $43.78 13,929
2016-11-09 $48.35 $49.00 $47.20 $48.85 $41.68 9,030
2016-11-08 $48.85 $49.50 $48.85 $49.10 $41.90 6,359
2016-11-07 $48.40 $49.90 $48.35 $49.45 $42.20 7,168
2016-11-04 $51.60 $51.73 $48.00 $48.00 $40.96 13,896
2016-11-03 $51.90 $52.50 $51.55 $51.55 $43.99 5,435
2016-11-02 $52.00 $52.65 $50.20 $51.80 $44.20 10,787
2016-11-01 $53.65 $53.65 $51.80 $52.00 $44.37 6,140
2016-10-31 $52.85 $53.80 $52.25 $53.30 $45.48 6,756
2016-10-28 $52.30 $52.85 $51.70 $52.85 $45.10 4,807
2016-10-27 $52.35 $52.40 $51.05 $51.70 $44.12 4,636
2016-10-26 $52.35 $52.55 $51.75 $51.80 $44.20 1,805
2016-10-25 $52.85 $52.95 $52.35 $52.65 $44.93 4,133
2016-10-24 $52.50 $53.05 $52.05 $52.45 $44.76 8,048
2016-10-21 $52.20 $53.25 $52.20 $52.80 $45.06 2,630
2016-10-20 $52.80 $53.80 $51.75 $52.65 $44.93 11,888
2016-10-19 $52.10 $53.53 $52.00 $52.20 $44.54 6,084
2016-10-18 $52.55 $52.90 $51.60 $52.60 $44.88 8,418
2016-10-17 $51.45 $52.60 $51.36 $52.45 $44.76 7,786
2016-10-14 $52.70 $54.00 $52.20 $52.90 $45.14 8,295
2016-10-13 $51.10 $51.10 $51.10 $51.10 $43.60 985
2016-10-12 $51.15 $51.15 $50.20 $50.80 $43.35 3,668
2016-10-11 $52.65 $52.65 $50.50 $50.70 $43.26 4,079
2016-10-10 $52.00 $54.20 $51.90 $52.60 $44.88 5,810
2016-10-07 $51.44 $51.70 $50.45 $51.00 $43.52 3,305
2016-10-06 $52.82 $52.82 $51.05 $51.29 $43.77 4,172
2016-10-05 $51.00 $54.33 $51.00 $52.93 $45.17 21,712
2016-10-04 $52.10 $52.36 $50.65 $50.93 $43.46 6,062
2016-10-03 $52.38 $52.70 $52.20 $52.20 $44.54 2,485
2016-09-30 $52.02 $53.39 $51.67 $52.55 $44.84 8,442
2016-09-29 $51.92 $52.73 $51.91 $52.12 $44.48 4,661
2016-09-28 $52.23 $53.04 $51.76 $52.03 $44.40 4,582
2016-09-27 $51.11 $52.91 $51.11 $52.30 $44.63 8,914
2016-09-26 $51.20 $51.58 $50.99 $51.27 $43.75 4,247
2016-09-23 $51.40 $51.51 $51.01 $51.37 $43.84 3,254
2016-09-22 $50.51 $51.50 $50.51 $51.22 $43.71 8,773
2016-09-21 $50.10 $50.68 $49.71 $50.68 $43.25 5,859
2016-09-20 $51.15 $51.15 $49.48 $50.05 $42.71 8,181
2016-09-19 $50.66 $51.20 $50.10 $50.65 $43.22 14,568
2016-09-16 $49.35 $51.08 $49.18 $51.03 $43.55 22,439
2016-09-15 $49.00 $49.24 $48.90 $49.22 $42.00 6,064
2016-09-14 $49.12 $49.19 $46.83 $49.00 $41.81 6,524
2016-09-13 $48.76 $49.44 $48.62 $49.00 $41.81 10,038
2016-09-12 $49.40 $49.40 $47.29 $49.05 $41.86 7,601
2016-09-09 $49.32 $50.00 $49.30 $49.40 $42.15 7,498
2016-09-08 $50.45 $51.40 $50.45 $50.56 $43.14 8,294
2016-09-07 $50.03 $51.00 $50.03 $50.91 $43.44 9,628
2016-09-06 $49.37 $50.62 $49.30 $50.48 $43.08 11,969
2016-09-02 $49.53 $49.61 $49.12 $49.61 $42.33 1,927
2016-09-01 $48.93 $49.29 $44.46 $49.20 $41.98 7,067
2016-08-31 $49.19 $49.80 $49.19 $49.31 $42.08 2,854
2016-08-30 $49.14 $49.56 $48.76 $49.30 $42.07 8,726
2016-08-29 $48.45 $49.29 $48.45 $49.08 $41.88 4,365
2016-08-26 $48.61 $49.36 $48.55 $48.60 $41.47 3,951
2016-08-25 $48.32 $49.73 $48.22 $49.40 $42.15 10,745
2016-08-24 $48.47 $49.13 $48.47 $48.93 $41.75 5,395
2016-08-23 $48.32 $48.81 $48.04 $48.59 $41.46 10,240
2016-08-22 $48.12 $48.63 $48.11 $48.55 $41.43 10,890
2016-08-19 $48.35 $48.83 $48.35 $48.50 $41.39 5,640
2016-08-18 $48.94 $48.94 $47.86 $48.39 $41.29 14,886
2016-08-17 $48.17 $48.90 $48.12 $48.67 $41.53 6,407
2016-08-16 $49.26 $49.26 $47.94 $48.18 $41.11 11,381
2016-08-15 $49.70 $49.76 $48.70 $49.14 $41.93 6,918
2016-08-12 $48.91 $49.11 $48.59 $48.63 $41.50 6,001
2016-08-11 $48.15 $48.78 $48.15 $48.71 $41.57 6,552
2016-08-10 $48.08 $48.33 $48.03 $48.21 $41.14 8,119
2016-08-09 $47.27 $48.56 $47.27 $48.34 $41.25 7,338
2016-08-08 $47.06 $49.01 $47.00 $47.43 $40.47 16,462
2016-08-05 $47.56 $49.63 $46.73 $47.35 $40.40 62,553
2016-08-04 $46.09 $47.18 $46.04 $46.81 $39.94 15,030
2016-08-03 $46.80 $47.17 $46.15 $46.35 $39.55 16,019
2016-08-02 $47.94 $48.24 $47.15 $47.19 $40.27 10,147
2016-08-01 $48.96 $48.96 $48.09 $48.24 $41.16 8,542
2016-07-29 $48.14 $48.66 $47.83 $48.57 $41.45 19,413
2016-07-28 $48.04 $48.38 $47.91 $48.29 $41.21 7,053
2016-07-27 $47.79 $48.35 $47.49 $47.97 $40.93 18,142
2016-07-26 $48.17 $48.42 $47.62 $48.18 $41.11 17,943
2016-07-25 $48.29 $48.41 $47.81 $48.41 $41.31 15,570
2016-07-22 $47.46 $48.31 $47.00 $48.16 $41.10 11,037
2016-07-21 $46.75 $47.88 $46.41 $47.66 $40.67 18,028
2016-07-20 $46.20 $47.47 $46.20 $46.99 $40.10 16,926
2016-07-19 $46.01 $47.27 $46.01 $46.75 $39.89 17,122
2016-07-18 $46.30 $47.11 $45.62 $46.56 $39.73 15,435
2016-07-15 $47.30 $47.52 $45.83 $46.19 $39.42 23,014
2016-07-14 $48.35 $48.50 $46.56 $47.02 $40.12 39,004