Novanta Inc (NOVT) Exchange: NASDAQ

Data as of March 29, 2024

$173.25 ($2.58) 1.51%

Novanta Inc - Daily Information
Click for more stock information on Novanta Inc.
Daily Information Data
Date March 29, 2024
Open $169.18
Previous Close $173.25
High $174.97
Low $167.87
Adjusted Open $169.18
Previous Adjusted Close $173.25
Adjusted High $174.97
Adjusted Low $167.87

About Novanta Inc (NOVT)

Novanta Inc (NOVT) is an industrial technology company that provides advanced technology solutions, systems and products that serve medical device and other original equipment manufacturers (OEMs). The company serves the medical, industrial, vision and analytics markets in North America, Europe, the Middle East and Southeast Asia. Novanta was founded in 1983 and is headquartered in Bedford, Massachusetts. Novanta’s products create the ODM platform and the design, development and supply chain services that OEMs need to quickly, cost-effectively and reliably create innovative products. The company offers a suite of components such as high precision motion, CNC routing and laser cutting, vision and laser systems, data acquisition and analysis, and touch-based user interface systems. Novanta now operates in 15 countries and has grown revenues by 35% since its 2014 IPO.

Historical Stock Data for Novanta Inc (NOVT)

Date Open High Low Close Adj.Close Volume
2024-03-15 $169.18 $174.97 $167.87 $173.25 $173.25 350,693
2024-03-14 $174.50 $174.57 $169.05 $170.67 $170.67 111,172
2024-03-13 $175.50 $177.20 $174.50 $174.81 $174.81 137,362
2024-03-12 $175.65 $176.59 $173.65 $176.42 $176.42 65,273
2024-03-11 $176.70 $176.70 $173.97 $175.74 $175.74 79,865
2024-03-08 $180.02 $181.89 $176.15 $176.54 $176.54 95,655
2024-03-07 $175.54 $180.40 $175.54 $178.38 $178.38 141,502
2024-03-06 $172.45 $175.00 $171.29 $173.93 $173.93 123,922
2024-03-05 $174.59 $174.95 $168.76 $169.70 $169.70 123,543
2024-03-04 $176.78 $177.76 $174.32 $176.39 $176.39 124,008
2024-03-01 $173.27 $176.09 $172.64 $175.28 $175.28 140,583
2024-02-29 $169.99 $174.46 $169.18 $172.94 $172.94 432,460
2024-02-28 $158.40 $168.30 $157.06 $167.45 $167.45 267,099
2024-02-27 $158.55 $159.41 $155.69 $157.31 $157.31 210,860
2024-02-26 $157.77 $158.76 $156.60 $158.25 $158.25 77,095
2024-02-23 $158.05 $161.40 $157.22 $158.54 $158.54 125,316
2024-02-22 $158.70 $159.90 $157.70 $158.31 $158.31 130,109
2024-02-21 $158.36 $158.36 $155.37 $157.48 $157.48 146,777
2024-02-20 $158.20 $161.76 $155.90 $159.87 $159.87 176,817
2024-02-16 $162.99 $163.41 $160.25 $161.03 $161.03 93,113
2024-02-15 $161.98 $165.13 $161.35 $163.87 $163.87 132,143
2024-02-14 $158.14 $160.56 $156.71 $159.34 $159.34 129,328
2024-02-13 $159.03 $161.25 $152.75 $155.18 $155.18 190,346
2024-02-12 $167.44 $168.74 $165.67 $166.29 $166.29 133,830
2024-02-09 $163.86 $167.76 $161.58 $167.44 $167.44 114,866
2024-02-08 $161.13 $166.92 $161.13 $163.28 $163.28 194,005
2024-02-07 $158.83 $161.65 $157.00 $160.52 $160.52 106,933
2024-02-06 $155.01 $158.55 $153.73 $158.13 $158.13 63,322
2024-02-05 $155.52 $156.99 $154.20 $155.50 $155.50 89,795
2024-02-02 $155.45 $158.18 $154.45 $157.17 $157.17 74,727
2024-02-01 $156.24 $158.33 $154.14 $157.40 $157.40 132,511
2024-01-31 $160.66 $160.94 $154.33 $154.55 $154.55 138,057
2024-01-30 $161.46 $162.58 $160.63 $161.50 $161.50 105,921
2024-01-29 $156.72 $162.40 $156.30 $162.25 $162.25 99,280
2024-01-26 $160.88 $160.88 $156.64 $157.24 $157.24 74,257
2024-01-25 $161.65 $161.65 $158.37 $159.61 $159.61 87,807
2024-01-24 $163.76 $163.76 $157.53 $158.37 $158.37 74,330
2024-01-23 $164.15 $164.15 $159.41 $161.47 $161.47 100,335
2024-01-22 $159.81 $163.01 $159.37 $161.66 $161.66 94,317
2024-01-19 $157.93 $157.93 $154.30 $157.45 $157.45 139,740
2024-01-18 $151.75 $158.79 $151.07 $156.49 $156.49 187,531
2024-01-17 $151.00 $152.51 $150.72 $151.59 $151.59 150,786
2024-01-16 $153.69 $155.14 $152.93 $153.96 $153.96 119,449
2024-01-12 $160.48 $161.07 $155.30 $155.69 $155.69 80,563
2024-01-11 $157.60 $159.84 $155.95 $157.87 $157.87 101,219
2024-01-10 $155.39 $159.04 $154.07 $159.00 $159.00 99,080
2024-01-09 $154.35 $157.50 $154.01 $155.10 $155.10 91,088
2024-01-08 $154.70 $158.09 $154.00 $157.51 $157.51 107,984
2024-01-05 $153.35 $156.46 $153.29 $153.88 $153.88 143,771
2024-01-04 $156.21 $156.95 $154.53 $155.23 $155.23 131,493
2024-01-03 $163.71 $163.71 $155.15 $155.82 $155.82 179,527
2024-01-02 $166.64 $166.70 $162.61 $164.30 $164.30 116,414
2023-12-29 $170.98 $172.17 $167.93 $168.41 $168.41 110,003
2023-12-28 $171.94 $172.24 $170.30 $171.53 $171.53 76,861
2023-12-27 $171.39 $172.87 $170.65 $171.75 $171.75 103,198
2023-12-26 $169.80 $171.94 $168.80 $171.27 $171.27 94,027
2023-12-22 $169.72 $171.51 $168.35 $168.71 $168.71 106,304
2023-12-21 $166.70 $168.54 $165.44 $168.36 $168.36 95,699
2023-12-20 $168.09 $170.41 $164.33 $164.41 $164.41 213,771
2023-12-19 $168.31 $172.11 $167.59 $167.86 $167.86 210,453
2023-12-18 $169.27 $170.41 $166.80 $166.85 $166.85 251,146
2023-12-15 $167.91 $169.26 $164.55 $168.15 $168.15 622,786
2023-12-14 $162.09 $167.78 $160.17 $166.96 $166.96 236,838
2023-12-13 $155.22 $160.00 $152.71 $159.94 $159.94 177,628
2023-12-12 $155.62 $155.71 $154.34 $155.04 $155.04 149,694
2023-12-11 $154.01 $156.12 $154.01 $155.52 $155.52 212,513
2023-12-08 $150.50 $154.50 $150.50 $153.89 $153.89 142,579
2023-12-07 $150.94 $153.58 $150.34 $151.46 $151.46 120,461
2023-12-06 $148.49 $152.12 $148.09 $150.71 $150.71 226,271
2023-12-05 $148.75 $148.76 $145.24 $146.71 $146.71 151,552
2023-12-04 $146.96 $150.06 $146.96 $149.20 $149.20 169,447
2023-12-01 $143.95 $148.92 $142.35 $147.84 $147.84 142,080
2023-11-30 $145.19 $145.19 $142.87 $144.44 $144.44 229,274
2023-11-29 $146.47 $149.01 $143.81 $144.33 $144.33 173,535
2023-11-28 $144.88 $146.96 $143.96 $144.38 $144.38 159,679
2023-11-27 $143.74 $145.97 $143.32 $145.05 $145.05 148,485
2023-11-24 $143.41 $145.67 $143.26 $144.41 $144.41 49,601
2023-11-22 $145.08 $146.84 $143.20 $144.28 $144.28 126,353
2023-11-21 $141.95 $144.20 $141.95 $143.93 $143.93 113,682
2023-11-20 $140.92 $143.89 $140.92 $142.98 $142.98 118,710
2023-11-17 $139.36 $141.98 $138.49 $141.45 $141.45 198,490
2023-11-16 $142.34 $143.48 $137.82 $139.10 $139.10 224,551
2023-11-15 $136.90 $144.47 $136.36 $143.09 $143.09 360,259
2023-11-14 $128.39 $135.81 $126.65 $134.91 $134.91 199,947
2023-11-13 $122.56 $125.44 $121.85 $124.01 $124.01 131,470
2023-11-10 $121.86 $124.62 $120.19 $123.25 $123.25 137,700
2023-11-09 $124.84 $124.96 $121.11 $121.37 $121.37 188,573
2023-11-08 $120.97 $123.34 $119.64 $123.29 $123.29 317,959
2023-11-07 $130.00 $130.52 $111.20 $119.75 $119.75 1,016,390
2023-11-06 $140.79 $141.05 $136.70 $138.46 $138.46 250,347
2023-11-03 $139.91 $142.17 $136.42 $141.44 $141.44 165,681
2023-11-02 $134.19 $137.31 $132.73 $137.20 $137.20 165,340
2023-11-01 $131.56 $132.19 $129.15 $132.03 $132.03 234,720
2023-10-31 $131.33 $132.88 $130.56 $132.06 $132.06 153,214
2023-10-30 $131.25 $132.26 $128.38 $131.06 $131.06 140,756
2023-10-27 $129.08 $130.64 $126.83 $129.60 $129.60 106,167
2023-10-26 $129.01 $131.04 $127.60 $129.10 $129.10 138,277
2023-10-25 $134.17 $134.51 $128.24 $128.51 $128.51 282,791
2023-10-24 $138.27 $138.42 $133.77 $135.50 $135.50 104,278
2023-10-23 $134.86 $139.74 $133.00 $136.99 $136.99 142,259
2023-10-20 $138.20 $138.70 $134.83 $135.36 $135.36 247,554
2023-10-19 $145.28 $146.21 $138.35 $138.39 $138.39 285,015
2023-10-18 $147.15 $147.47 $145.00 $146.24 $146.24 369,689
2023-10-17 $148.73 $151.40 $146.99 $148.91 $148.91 200,527
2023-10-16 $149.00 $151.21 $148.58 $149.94 $149.94 137,699
2023-10-13 $147.73 $148.20 $146.24 $147.63 $147.63 182,390
2023-10-12 $148.01 $148.01 $145.49 $147.19 $147.19 221,492
2023-10-11 $147.81 $149.13 $146.03 $147.86 $147.86 134,574
2023-10-10 $144.49 $148.04 $144.49 $147.36 $147.36 144,602
2023-10-09 $142.37 $145.86 $142.13 $144.49 $144.49 79,942
2023-10-06 $141.17 $145.09 $141.17 $144.05 $144.05 76,401
2023-10-05 $140.92 $143.23 $138.16 $142.48 $142.48 155,763
2023-10-04 $139.54 $141.85 $139.11 $141.36 $141.36 106,148
2023-10-03 $141.43 $142.69 $138.87 $139.58 $139.58 125,285
2023-10-02 $142.66 $143.84 $140.24 $141.91 $141.91 98,386
2023-09-29 $144.35 $145.69 $142.58 $143.44 $143.44 141,528
2023-09-28 $136.97 $144.51 $136.97 $144.01 $144.01 234,297
2023-09-27 $140.68 $141.36 $136.31 $137.03 $137.03 219,385
2023-09-26 $138.94 $140.58 $137.09 $139.42 $139.42 258,953
2023-09-25 $138.91 $141.51 $138.21 $139.43 $139.43 177,301
2023-09-22 $142.05 $143.40 $139.74 $140.18 $140.18 152,510
2023-09-21 $145.69 $146.33 $141.85 $142.04 $142.04 282,951
2023-09-20 $153.82 $154.44 $146.50 $146.56 $146.56 167,112
2023-09-19 $154.35 $154.65 $150.78 $153.65 $153.65 158,290
2023-09-18 $156.35 $157.25 $154.06 $154.32 $154.32 195,489
2023-09-15 $158.30 $158.30 $155.72 $156.59 $156.59 470,659
2023-09-14 $157.74 $158.84 $157.04 $158.30 $158.30 137,553
2023-09-13 $156.74 $158.78 $155.57 $156.44 $156.44 124,914
2023-09-12 $157.89 $159.36 $156.54 $156.69 $156.69 104,264
2023-09-11 $159.51 $159.88 $155.72 $159.09 $159.09 144,627
2023-09-08 $160.65 $161.93 $157.91 $158.14 $158.14 127,117
2023-09-07 $162.04 $162.04 $158.59 $160.78 $160.78 149,999
2023-09-06 $162.16 $163.93 $160.74 $163.70 $163.70 119,512
2023-09-05 $166.61 $166.61 $161.15 $161.60 $161.60 175,699
2023-09-01 $167.75 $170.83 $167.42 $168.27 $168.27 131,343
2023-08-31 $163.66 $168.42 $163.66 $166.98 $166.98 261,534
2023-08-30 $159.15 $165.76 $159.15 $163.81 $163.81 150,189
2023-08-29 $155.77 $160.89 $155.77 $160.08 $160.08 64,888
2023-08-28 $155.77 $158.27 $155.77 $156.60 $156.60 61,763
2023-08-25 $152.99 $156.13 $152.89 $155.27 $155.27 70,317
2023-08-24 $154.93 $156.60 $152.11 $152.67 $152.67 116,947
2023-08-23 $152.92 $157.14 $152.92 $155.88 $155.88 75,589
2023-08-22 $152.33 $152.91 $150.18 $152.38 $152.38 69,819
2023-08-21 $149.51 $151.07 $149.00 $150.98 $150.98 99,520
2023-08-18 $149.10 $150.70 $148.54 $149.42 $149.42 116,611
2023-08-17 $153.38 $154.39 $149.85 $150.40 $150.40 140,804
2023-08-16 $153.96 $154.87 $152.05 $153.04 $153.04 99,167
2023-08-15 $155.97 $155.97 $153.32 $153.96 $153.96 80,669
2023-08-14 $152.98 $157.14 $152.49 $156.42 $156.42 115,696
2023-08-11 $155.18 $155.18 $151.28 $153.34 $153.34 136,497
2023-08-10 $153.74 $157.75 $153.74 $155.48 $155.48 169,622
2023-08-09 $151.93 $153.82 $148.70 $153.13 $153.13 179,861
2023-08-08 $161.93 $164.40 $150.98 $153.00 $153.00 331,918
2023-08-07 $173.77 $173.97 $171.41 $172.71 $172.71 117,379
2023-08-04 $174.92 $176.25 $172.94 $173.41 $173.41 62,063
2023-08-03 $173.92 $175.37 $171.70 $174.78 $174.78 86,832
2023-08-02 $174.20 $175.67 $172.42 $175.16 $175.16 101,205
2023-08-01 $175.41 $176.73 $173.67 $176.38 $176.38 85,072
2023-07-31 $176.31 $177.66 $175.13 $176.90 $176.90 77,405
2023-07-28 $176.72 $178.19 $175.03 $176.22 $176.22 87,843
2023-07-27 $177.55 $178.19 $173.82 $175.34 $175.34 119,797
2023-07-26 $174.84 $177.16 $173.82 $176.16 $176.16 66,937
2023-07-25 $174.49 $177.40 $174.49 $176.04 $176.04 85,830
2023-07-24 $175.90 $177.90 $173.34 $174.69 $174.69 69,223
2023-07-21 $177.02 $178.19 $174.48 $175.62 $175.62 146,551
2023-07-20 $178.42 $179.04 $175.59 $176.12 $176.12 111,531
2023-07-19 $179.16 $180.10 $175.26 $177.69 $177.69 155,289
2023-07-18 $183.56 $184.28 $179.33 $179.48 $179.48 153,922
2023-07-17 $182.42 $185.81 $181.43 $184.17 $184.17 97,593
2023-07-14 $180.46 $182.76 $179.26 $182.76 $182.76 85,937
2023-07-13 $181.64 $183.70 $180.68 $181.29 $181.29 131,014
2023-07-12 $183.19 $183.32 $179.99 $181.13 $181.13 97,205
2023-07-11 $179.68 $181.13 $178.00 $180.05 $180.05 67,748
2023-07-10 $174.02 $179.54 $174.02 $179.54 $179.54 87,718
2023-07-07 $175.31 $177.71 $174.39 $174.62 $174.62 123,722
2023-07-06 $175.29 $175.92 $172.58 $175.31 $175.31 109,151
2023-07-05 $179.19 $180.15 $176.86 $177.63 $177.63 120,696
2023-07-03 $182.81 $183.12 $178.79 $179.68 $179.68 111,466
2023-06-30 $184.33 $187.61 $183.89 $184.10 $184.10 222,284
2023-06-29 $178.22 $183.11 $178.22 $182.52 $182.52 126,380
2023-06-28 $176.22 $178.77 $176.22 $178.22 $178.22 56,777
2023-06-27 $172.31 $177.84 $172.31 $176.91 $176.91 102,226
2023-06-26 $168.54 $173.50 $168.34 $171.87 $171.87 84,962
2023-06-23 $173.55 $174.11 $168.02 $168.73 $168.73 218,562
2023-06-22 $173.34 $176.43 $171.12 $175.42 $175.42 174,463
2023-06-21 $170.37 $174.54 $169.72 $173.80 $173.80 170,946
2023-06-20 $168.86 $171.77 $168.80 $171.44 $171.44 155,981
2023-06-16 $171.00 $172.26 $168.74 $169.62 $169.62 514,622
2023-06-15 $167.32 $170.27 $167.32 $169.32 $169.32 138,565
2023-06-14 $170.65 $172.01 $167.10 $168.12 $168.12 167,663
2023-06-13 $168.64 $173.76 $168.64 $169.98 $169.98 160,942
2023-06-12 $168.81 $170.21 $167.25 $167.79 $167.79 229,716
2023-06-09 $168.26 $168.99 $166.02 $167.82 $167.82 108,244
2023-06-08 $171.42 $171.42 $167.80 $168.31 $168.31 99,595
2023-06-07 $164.95 $171.93 $164.95 $171.12 $171.12 228,912
2023-06-06 $163.19 $166.64 $163.19 $165.04 $165.04 293,348
2023-06-05 $168.37 $168.38 $162.41 $163.63 $163.63 115,725
2023-06-02 $171.00 $171.78 $167.76 $169.77 $169.77 201,666
2023-06-01 $165.93 $170.42 $162.90 $170.04 $170.04 131,194
2023-05-31 $165.86 $166.97 $163.32 $165.60 $165.60 273,287
2023-05-30 $168.09 $170.34 $165.81 $166.64 $166.64 91,850
2023-05-26 $161.97 $167.40 $161.97 $166.29 $166.29 99,528
2023-05-25 $162.62 $164.64 $161.13 $161.97 $161.97 115,902
2023-05-24 $161.39 $161.39 $157.05 $161.18 $161.18 161,452
2023-05-23 $166.70 $168.48 $162.29 $162.53 $162.53 149,744
2023-05-22 $166.66 $169.32 $165.42 $167.35 $167.35 124,507
2023-05-19 $169.39 $170.35 $165.48 $166.37 $166.37 121,892
2023-05-18 $166.32 $170.35 $165.06 $167.88 $167.88 109,694
2023-05-17 $163.69 $166.51 $162.48 $166.32 $166.32 127,732
2023-05-16 $163.10 $164.27 $162.42 $162.44 $162.44 76,951
2023-05-15 $161.45 $165.24 $160.52 $163.68 $163.68 120,488
2023-05-12 $164.30 $165.11 $160.02 $161.37 $161.37 96,539
2023-05-11 $163.03 $164.40 $161.62 $164.32 $164.32 106,843
2023-05-10 $160.96 $164.96 $156.15 $164.15 $164.15 129,186
2023-05-09 $158.83 $161.91 $157.95 $158.31 $158.31 170,996
2023-05-08 $161.69 $163.00 $158.69 $160.64 $160.64 139,763
2023-05-05 $160.69 $162.58 $158.30 $162.39 $162.39 121,064
2023-05-04 $162.23 $162.23 $157.13 $158.49 $158.49 160,500
2023-05-03 $158.36 $166.43 $158.36 $163.46 $163.46 188,801
2023-05-02 $155.45 $159.12 $153.83 $158.14 $158.14 149,408
2023-05-01 $152.74 $156.23 $152.74 $155.78 $155.78 72,567
2023-04-28 $154.58 $156.70 $152.49 $152.84 $152.84 143,321
2023-04-27 $153.56 $154.74 $152.42 $154.72 $154.72 74,639
2023-04-26 $153.80 $154.61 $151.28 $153.00 $153.00 77,300
2023-04-25 $156.73 $157.67 $154.18 $154.18 $154.18 64,024
2023-04-24 $157.98 $160.06 $157.68 $158.44 $158.44 37,951
2023-04-21 $157.01 $159.37 $156.66 $158.89 $158.89 93,281
2023-04-20 $155.42 $157.89 $155.42 $157.01 $157.01 79,879
2023-04-19 $154.70 $157.33 $154.09 $156.52 $156.52 62,311
2023-04-18 $158.70 $160.02 $155.80 $156.43 $156.43 69,848
2023-04-17 $158.45 $159.64 $156.17 $158.56 $158.56 67,570
2023-04-14 $158.89 $161.71 $156.58 $157.60 $157.60 72,482
2023-04-13 $156.89 $159.11 $156.10 $158.89 $158.89 69,209
2023-04-12 $157.70 $157.70 $155.29 $156.13 $156.13 74,101
2023-04-11 $155.14 $157.00 $155.14 $155.42 $155.42 61,001
2023-04-10 $148.83 $155.19 $148.40 $154.89 $154.89 103,765
2023-04-06 $150.08 $150.57 $148.04 $150.19 $150.19 126,597
2023-04-05 $151.38 $151.38 $148.09 $150.44 $150.44 159,521
2023-04-04 $157.29 $157.29 $152.19 $152.60 $152.60 115,277
2023-04-03 $158.98 $159.10 $155.11 $156.45 $156.45 101,934
2023-03-31 $156.20 $159.63 $155.30 $159.09 $159.09 121,265
2023-03-30 $153.76 $156.63 $152.80 $155.24 $155.24 85,165
2023-03-29 $152.01 $153.11 $150.62 $152.56 $152.56 71,439
2023-03-28 $149.98 $151.28 $148.33 $150.80 $150.80 101,030
2023-03-27 $152.21 $154.23 $149.65 $150.60 $150.60 82,960
2023-03-24 $147.56 $150.75 $146.19 $150.73 $150.73 86,961
2023-03-23 $149.37 $153.02 $148.29 $149.05 $149.05 126,390
2023-03-22 $150.21 $152.71 $147.65 $147.65 $147.65 131,972
2023-03-21 $152.53 $153.14 $148.92 $150.54 $150.54 93,972
2023-03-20 $148.61 $151.41 $148.61 $150.78 $150.78 93,683
2023-03-17 $149.25 $150.78 $146.03 $148.31 $148.31 339,085
2023-03-16 $145.78 $151.47 $145.78 $150.11 $150.11 124,376
2023-03-15 $146.57 $148.29 $143.78 $148.03 $148.03 161,158
2023-03-14 $148.25 $150.27 $145.77 $150.15 $150.15 186,417
2023-03-13 $141.72 $147.17 $140.56 $143.82 $143.82 144,635
2023-03-10 $148.70 $148.70 $142.92 $143.91 $143.91 101,857
2023-03-09 $150.13 $151.34 $148.88 $149.32 $149.32 182,032
2023-03-08 $147.69 $150.09 $146.54 $149.81 $149.81 85,514
2023-03-07 $151.02 $151.19 $145.62 $146.53 $146.53 141,175
2023-03-06 $152.17 $153.36 $150.48 $151.05 $151.05 134,857
2023-03-03 $147.06 $152.50 $145.61 $151.25 $151.25 137,841
2023-03-02 $144.80 $148.30 $141.04 $147.38 $147.38 237,926
2023-03-01 $155.00 $155.00 $137.66 $143.54 $143.54 406,759
2023-02-28 $158.27 $161.90 $156.90 $156.91 $156.91 197,442
2023-02-27 $158.18 $159.91 $157.20 $158.53 $158.53 93,445
2023-02-24 $156.12 $157.04 $154.62 $156.72 $156.72 112,988
2023-02-23 $158.77 $161.69 $156.07 $159.01 $159.01 89,404
2023-02-22 $159.17 $161.96 $156.25 $158.34 $158.34 148,371
2023-02-21 $161.48 $163.00 $158.16 $158.87 $158.87 112,083
2023-02-17 $163.39 $164.00 $160.98 $163.57 $163.57 103,071
2023-02-16 $164.99 $167.72 $163.25 $163.61 $163.61 130,823
2023-02-15 $162.24 $168.19 $162.24 $168.18 $168.18 88,950
2023-02-14 $162.23 $165.49 $161.74 $163.84 $163.84 76,756
2023-02-13 $161.20 $164.24 $161.20 $163.18 $163.18 115,488
2023-02-10 $161.11 $163.41 $159.89 $160.95 $160.95 125,180
2023-02-09 $166.11 $167.30 $162.31 $162.56 $162.56 82,948
2023-02-08 $166.33 $167.70 $163.35 $164.31 $164.31 96,571
2023-02-07 $163.78 $168.21 $162.73 $167.80 $167.80 123,332
2023-02-06 $165.29 $167.07 $164.57 $165.03 $165.03 87,042
2023-02-03 $167.85 $170.95 $165.12 $167.37 $167.37 166,667
2023-02-02 $169.38 $173.10 $168.85 $170.58 $170.58 159,887
2023-02-01 $160.98 $168.40 $160.98 $167.91 $167.91 141,708
2023-01-31 $157.51 $161.92 $156.05 $161.47 $161.47 154,266
2023-01-30 $159.04 $160.69 $157.00 $157.20 $157.20 90,270
2023-01-27 $160.80 $162.15 $159.60 $160.77 $160.77 73,669
2023-01-26 $156.90 $161.47 $156.25 $161.40 $161.40 111,456
2023-01-25 $153.30 $155.89 $151.78 $155.23 $155.23 60,857
2023-01-24 $156.40 $157.43 $155.20 $155.48 $155.48 61,499
2023-01-23 $152.38 $156.43 $151.75 $156.40 $156.40 98,472
2023-01-20 $152.39 $153.39 $150.03 $152.97 $152.97 102,884
2023-01-19 $150.30 $152.29 $147.17 $150.66 $150.66 102,764
2023-01-18 $152.49 $155.26 $150.89 $151.95 $151.95 120,317
2023-01-17 $149.66 $151.47 $149.00 $151.33 $151.33 74,201
2023-01-13 $145.61 $151.25 $145.61 $150.51 $150.51 84,916
2023-01-12 $146.99 $147.71 $142.43 $146.96 $146.96 81,466
2023-01-11 $142.65 $146.75 $142.65 $146.31 $146.31 159,737
2023-01-10 $138.82 $143.84 $138.25 $142.36 $142.36 142,210
2023-01-09 $139.39 $142.11 $138.12 $138.79 $138.79 96,787
2023-01-06 $135.26 $139.11 $133.39 $138.39 $138.39 63,114
2023-01-05 $135.38 $135.38 $132.92 $133.09 $133.09 70,648
2023-01-04 $136.79 $139.40 $136.35 $137.06 $137.06 103,224
2023-01-03 $137.87 $138.77 $133.03 $134.83 $134.83 106,045
2022-12-30 $136.16 $137.09 $134.50 $135.87 $135.87 73,205
2022-12-29 $137.90 $139.83 $137.66 $138.11 $138.11 94,605
2022-12-28 $138.83 $141.07 $135.28 $135.77 $135.77 129,185
2022-12-27 $138.32 $139.15 $136.21 $138.47 $138.47 71,009
2022-12-23 $138.28 $138.51 $136.27 $137.94 $137.94 70,050
2022-12-22 $140.70 $142.74 $135.79 $138.32 $138.32 115,152
2022-12-21 $139.76 $142.89 $139.76 $142.07 $142.07 137,852
2022-12-20 $138.32 $140.98 $137.26 $139.06 $139.06 107,216
2022-12-19 $141.21 $143.86 $137.89 $138.61 $138.61 107,521
2022-12-16 $143.16 $145.23 $140.37 $141.52 $141.52 416,967
2022-12-15 $149.73 $149.73 $144.41 $144.70 $144.70 150,201
2022-12-14 $153.27 $155.40 $150.06 $151.79 $151.79 143,906
2022-12-13 $154.07 $155.97 $150.33 $153.28 $153.28 134,781
2022-12-12 $148.59 $148.98 $146.72 $148.23 $148.23 131,941
2022-12-09 $149.14 $150.56 $146.99 $147.60 $147.60 141,741
2022-12-08 $150.21 $152.55 $149.26 $150.67 $150.67 110,450
2022-12-07 $149.19 $153.30 $148.15 $148.89 $148.89 121,187
2022-12-06 $154.88 $156.16 $147.06 $149.06 $149.06 178,359
2022-12-05 $157.32 $157.32 $153.50 $155.03 $155.03 163,482
2022-12-02 $154.13 $161.70 $152.44 $159.29 $159.29 182,736
2022-12-01 $158.96 $160.47 $155.95 $157.05 $157.05 144,202
2022-11-30 $151.47 $157.92 $148.89 $157.75 $157.75 234,887
2022-11-29 $154.38 $155.45 $150.95 $151.46 $151.46 142,344
2022-11-28 $157.10 $158.52 $153.51 $154.23 $154.23 131,586
2022-11-25 $158.90 $161.51 $158.75 $159.52 $159.52 67,601
2022-11-23 $158.11 $160.27 $156.79 $158.81 $158.81 147,706
2022-11-22 $155.31 $158.26 $154.01 $157.75 $157.75 176,238
2022-11-21 $154.60 $157.39 $153.82 $154.95 $154.95 170,251
2022-11-18 $158.67 $159.48 $153.90 $155.15 $155.15 352,316
2022-11-17 $156.10 $159.00 $153.77 $155.71 $155.71 125,141
2022-11-16 $159.66 $161.79 $157.91 $158.81 $158.81 127,222
2022-11-15 $159.00 $162.48 $157.75 $160.90 $160.90 214,420
2022-11-14 $153.81 $158.32 $153.02 $155.87 $155.87 210,839
2022-11-11 $151.33 $156.75 $150.81 $155.30 $155.30 368,083
2022-11-10 $140.76 $150.40 $137.18 $150.35 $150.35 317,444
2022-11-09 $141.87 $143.40 $133.80 $135.66 $135.66 278,562
2022-11-08 $142.17 $151.05 $139.80 $145.67 $145.67 224,705
2022-11-07 $139.96 $142.82 $137.89 $140.55 $140.55 192,765
2022-11-04 $138.03 $139.36 $134.88 $138.90 $138.90 115,644
2022-11-03 $134.11 $137.88 $132.37 $136.15 $136.15 227,343
2022-11-02 $140.48 $144.49 $136.32 $136.32 $136.32 192,247
2022-11-01 $142.59 $142.59 $138.77 $140.23 $140.23 170,967
2022-10-31 $140.95 $143.59 $140.70 $141.40 $141.40 191,047
2022-10-28 $136.38 $142.62 $136.36 $142.45 $142.45 156,476
2022-10-27 $137.13 $138.08 $134.79 $135.78 $135.78 116,610
2022-10-26 $135.91 $138.97 $134.90 $135.75 $135.75 252,908
2022-10-25 $128.70 $136.30 $128.70 $136.10 $136.10 234,757
2022-10-24 $124.30 $128.05 $124.00 $127.87 $127.87 143,146
2022-10-21 $121.10 $124.70 $118.90 $124.33 $124.33 142,168
2022-10-20 $119.48 $121.37 $118.88 $120.15 $120.15 201,096
2022-10-19 $119.77 $120.76 $117.79 $119.69 $119.69 110,480
2022-10-18 $122.23 $123.35 $119.77 $121.55 $121.55 107,223
2022-10-17 $117.06 $119.32 $117.06 $118.85 $118.85 188,411
2022-10-14 $118.32 $118.32 $113.97 $114.24 $114.24 123,087
2022-10-13 $111.98 $119.08 $111.02 $117.66 $117.66 128,975
2022-10-12 $114.98 $115.33 $112.81 $114.97 $114.97 155,886
2022-10-11 $114.38 $117.34 $111.93 $114.83 $114.83 242,849
2022-10-10 $117.22 $117.33 $113.51 $114.20 $114.20 102,741
2022-10-07 $121.66 $121.66 $116.48 $117.19 $117.19 96,579
2022-10-06 $122.08 $124.38 $122.03 $123.31 $123.31 105,821
2022-10-05 $121.78 $123.77 $121.05 $122.94 $122.94 112,127
2022-10-04 $122.91 $124.35 $122.04 $124.00 $124.00 158,809
2022-10-03 $117.38 $122.01 $116.38 $120.36 $120.36 160,806
2022-09-30 $118.23 $119.30 $115.45 $115.65 $115.65 252,348
2022-09-29 $119.91 $119.91 $117.10 $118.52 $118.52 114,960
2022-09-28 $119.41 $122.97 $118.23 $121.89 $121.89 186,987
2022-09-27 $121.33 $122.09 $117.32 $118.44 $118.44 189,784
2022-09-26 $119.67 $121.99 $119.29 $120.14 $120.14 144,807
2022-09-23 $121.53 $121.67 $117.24 $119.98 $119.98 171,063
2022-09-22 $123.74 $123.74 $121.23 $121.87 $121.87 96,066
2022-09-21 $126.84 $128.87 $124.07 $124.22 $124.22 91,118
2022-09-20 $126.15 $126.42 $124.33 $125.59 $125.59 94,971
2022-09-19 $124.62 $127.32 $124.05 $126.56 $126.56 130,019
2022-09-16 $125.66 $126.33 $122.76 $125.97 $125.97 438,247
2022-09-15 $129.21 $130.44 $125.88 $126.59 $126.59 151,174
2022-09-14 $131.12 $132.65 $128.90 $130.33 $130.33 147,915
2022-09-13 $134.37 $134.92 $130.87 $131.41 $131.41 187,462
2022-09-12 $135.67 $139.51 $135.67 $138.50 $138.50 221,105
2022-09-09 $132.77 $135.39 $132.53 $134.78 $134.78 222,726
2022-09-08 $128.89 $132.57 $128.70 $131.38 $131.38 131,336
2022-09-07 $127.26 $131.70 $126.59 $130.62 $130.62 187,694
2022-09-06 $128.92 $130.44 $125.78 $126.50 $126.50 247,154
2022-09-02 $133.84 $133.84 $128.11 $128.67 $128.67 134,546
2022-09-01 $132.82 $133.20 $127.50 $131.36 $131.36 184,886
2022-08-31 $135.75 $136.16 $131.83 $133.69 $133.69 220,305
2022-08-30 $138.67 $139.38 $134.70 $135.35 $135.35 143,065
2022-08-29 $138.98 $140.24 $137.31 $138.60 $138.60 150,549
2022-08-26 $147.66 $147.66 $139.88 $139.90 $139.90 118,983
2022-08-25 $147.78 $149.22 $147.15 $148.06 $148.06 101,962
2022-08-24 $146.79 $148.92 $146.21 $147.67 $147.67 91,284
2022-08-23 $146.75 $148.95 $146.42 $146.73 $146.73 109,300
2022-08-22 $150.11 $150.89 $146.64 $147.07 $147.07 95,606
2022-08-19 $155.30 $155.73 $152.06 $152.51 $152.51 129,281
2022-08-18 $157.06 $158.38 $155.87 $156.57 $156.57 157,638
2022-08-17 $156.67 $157.98 $155.71 $156.91 $156.91 183,756
2022-08-16 $152.54 $157.91 $151.76 $157.56 $157.56 341,496
2022-08-15 $150.73 $153.62 $150.73 $153.00 $153.00 176,044
2022-08-12 $149.50 $151.28 $148.79 $151.28 $151.28 122,424
2022-08-11 $152.44 $154.01 $148.74 $148.79 $148.79 114,248
2022-08-10 $151.18 $152.46 $148.32 $151.53 $151.53 143,278
2022-08-09 $153.69 $153.69 $146.77 $147.51 $147.51 217,096
2022-08-08 $153.22 $155.18 $150.43 $152.07 $152.07 234,839
2022-08-05 $149.93 $153.17 $149.35 $152.41 $152.41 120,171
2022-08-04 $150.68 $152.26 $149.56 $151.55 $151.55 266,528
2022-08-03 $149.53 $152.02 $148.22 $150.82 $150.82 360,138
2022-08-02 $152.46 $153.81 $147.84 $148.20 $148.20 327,893
2022-08-01 $152.67 $156.51 $152.67 $152.87 $152.87 243,809
2022-07-29 $150.53 $154.22 $149.01 $154.20 $154.20 303,144
2022-07-28 $148.55 $151.93 $146.73 $151.25 $151.25 216,205
2022-07-27 $145.49 $149.97 $145.49 $148.79 $148.79 385,793
2022-07-26 $147.04 $147.04 $142.73 $145.10 $145.10 397,798
2022-07-25 $150.40 $151.02 $144.42 $148.08 $148.08 6,805,904
2022-07-22 $152.15 $156.06 $148.00 $150.08 $150.08 2,115,055
2022-07-21 $131.51 $136.91 $131.51 $136.91 $136.91 110,277
2022-07-20 $127.91 $132.01 $127.91 $131.79 $131.79 95,544
2022-07-19 $125.47 $128.40 $124.33 $127.71 $127.71 166,571
2022-07-18 $126.02 $127.09 $123.94 $124.38 $124.38 167,789
2022-07-15 $124.42 $126.15 $123.84 $125.15 $125.15 127,097
2022-07-14 $119.76 $122.50 $118.22 $122.10 $122.10 92,113
2022-07-13 $117.94 $122.07 $117.05 $121.58 $121.58 120,919
2022-07-12 $125.64 $126.50 $119.41 $119.59 $119.59 159,868
2022-07-11 $126.26 $126.43 $124.36 $125.34 $125.34 90,985
2022-07-08 $124.95 $128.50 $124.40 $127.65 $127.65 137,618
2022-07-07 $122.71 $126.94 $122.71 $126.23 $126.23 114,605
2022-07-06 $123.36 $124.10 $121.00 $121.90 $121.90 68,789
2022-07-05 $117.51 $123.64 $115.53 $123.20 $123.20 124,647
2022-07-01 $121.05 $122.08 $118.59 $119.58 $119.58 211,837
2022-06-30 $122.77 $125.57 $120.56 $121.27 $121.27 162,544
2022-06-29 $123.95 $124.92 $121.47 $124.85 $124.85 120,625
2022-06-28 $127.36 $128.89 $124.23 $124.29 $124.29 193,174
2022-06-27 $127.16 $128.08 $123.13 $127.63 $127.63 136,412
2022-06-24 $123.61 $126.50 $119.84 $126.16 $126.16 326,306
2022-06-23 $117.34 $123.11 $116.19 $122.98 $122.98 143,620
2022-06-22 $113.98 $116.98 $113.66 $116.79 $116.79 121,341
2022-06-21 $113.42 $115.44 $112.83 $114.89 $114.89 117,270
2022-06-17 $113.37 $114.82 $112.02 $112.27 $112.27 315,169
2022-06-16 $114.46 $114.47 $110.84 $111.53 $111.53 175,499
2022-06-15 $115.71 $118.98 $114.70 $117.11 $117.11 117,443
2022-06-14 $116.19 $116.22 $112.99 $114.56 $114.56 118,994
2022-06-13 $117.49 $118.50 $115.24 $116.19 $116.19 113,074
2022-06-10 $119.81 $121.01 $118.27 $119.77 $119.77 91,102
2022-06-09 $123.23 $124.23 $120.86 $121.61 $121.61 97,330
2022-06-08 $123.08 $125.39 $121.56 $123.95 $123.95 116,499
2022-06-07 $121.58 $124.76 $120.15 $124.10 $124.10 80,799
2022-06-06 $123.45 $124.21 $121.33 $122.50 $122.50 76,113
2022-06-03 $125.32 $125.50 $121.78 $122.30 $122.30 94,329
2022-06-02 $121.22 $126.68 $120.85 $126.52 $126.52 156,097
2022-06-01 $123.96 $125.55 $119.95 $121.37 $121.37 161,170
2022-05-31 $125.61 $125.90 $122.19 $122.96 $122.96 321,028
2022-05-27 $125.00 $126.43 $123.01 $125.71 $125.71 396,631
2022-05-26 $124.56 $125.60 $121.94 $125.07 $125.07 88,425
2022-05-25 $121.34 $124.33 $120.88 $123.62 $123.62 75,810
2022-05-24 $122.39 $124.06 $119.99 $122.16 $122.16 89,110
2022-05-23 $123.87 $124.57 $121.31 $123.72 $123.72 60,792
2022-05-20 $124.27 $124.48 $119.94 $122.50 $122.50 90,096
2022-05-19 $120.00 $124.69 $119.65 $122.08 $122.08 115,218
2022-05-18 $124.12 $125.87 $120.31 $121.10 $121.10 98,809
2022-05-17 $128.66 $128.87 $124.96 $126.63 $126.63 107,697
2022-05-16 $127.01 $128.82 $125.36 $126.20 $126.20 88,605
2022-05-13 $125.08 $128.87 $123.88 $128.06 $128.06 177,156
2022-05-12 $120.05 $124.19 $119.95 $123.90 $123.90 177,781
2022-05-11 $124.39 $126.23 $119.12 $120.59 $120.59 223,078
2022-05-10 $119.62 $121.79 $114.31 $120.30 $120.30 216,079
2022-05-09 $122.22 $123.74 $116.29 $116.99 $116.99 235,071
2022-05-06 $126.08 $127.53 $122.49 $124.13 $124.13 116,475
2022-05-05 $131.77 $132.18 $124.85 $127.49 $127.49 118,568
2022-05-04 $130.08 $134.29 $127.07 $133.62 $133.62 108,863
2022-05-03 $130.78 $131.53 $128.39 $129.78 $129.78 97,151
2022-05-02 $128.80 $131.62 $127.03 $131.00 $131.00 92,521
2022-04-29 $130.01 $132.56 $128.03 $128.70 $128.70 140,977
2022-04-28 $129.64 $130.64 $125.69 $129.78 $129.78 164,872
2022-04-27 $128.25 $130.14 $127.35 $128.33 $128.33 187,387
2022-04-26 $129.32 $131.73 $127.32 $127.67 $127.67 126,224
2022-04-25 $126.01 $130.76 $125.82 $130.75 $130.75 106,395
2022-04-22 $130.16 $130.75 $126.03 $127.26 $127.26 104,837
2022-04-21 $135.08 $136.68 $130.97 $131.47 $131.47 117,140
2022-04-20 $133.36 $135.51 $133.36 $133.51 $133.51 63,675
2022-04-19 $126.81 $132.56 $126.81 $132.32 $132.32 79,605
2022-04-18 $127.64 $129.10 $126.28 $127.39 $127.39 53,274
2022-04-14 $133.82 $133.82 $128.15 $128.62 $128.62 169,717
2022-04-13 $131.52 $133.45 $130.99 $133.02 $133.02 76,260
2022-04-12 $133.42 $135.49 $130.66 $131.61 $131.61 94,969
2022-04-11 $132.95 $133.83 $130.89 $131.59 $131.59 93,506
2022-04-08 $135.36 $135.63 $132.94 $133.25 $133.25 75,339
2022-04-07 $134.05 $137.33 $134.05 $135.56 $135.56 69,365
2022-04-06 $135.96 $135.96 $132.66 $135.17 $135.17 112,081
2022-04-05 $141.76 $141.76 $137.37 $137.81 $137.81 61,812
2022-04-04 $141.07 $143.26 $140.47 $141.97 $141.97 63,397
2022-04-01 $142.09 $144.43 $139.01 $141.24 $141.24 146,217
2022-03-31 $142.22 $145.93 $142.05 $142.29 $142.29 102,684
2022-03-30 $143.09 $145.09 $142.18 $142.51 $142.51 74,436
2022-03-29 $142.97 $146.14 $142.10 $144.11 $144.11 99,770
2022-03-28 $143.10 $143.65 $138.80 $140.92 $140.92 86,545
2022-03-25 $144.82 $145.18 $141.85 $143.46 $143.46 137,218
2022-03-24 $142.20 $145.32 $141.19 $145.24 $145.24 106,100
2022-03-23 $143.45 $143.45 $140.29 $142.20 $142.20 187,240
2022-03-22 $143.25 $146.19 $143.25 $145.20 $145.20 136,608
2022-03-21 $143.20 $143.72 $140.71 $143.15 $143.15 107,532
2022-03-18 $140.06 $144.42 $139.32 $144.20 $144.20 222,408
2022-03-17 $135.45 $140.23 $134.42 $139.92 $139.92 118,507
2022-03-16 $129.36 $137.38 $129.36 $137.13 $137.13 264,351
2022-03-15 $125.00 $128.38 $124.77 $128.04 $128.04 89,201
2022-03-14 $127.42 $128.06 $122.62 $123.74 $123.74 114,722
2022-03-11 $132.46 $132.90 $126.27 $126.48 $126.48 82,152
2022-03-10 $132.13 $133.37 $129.96 $130.99 $130.99 87,908
2022-03-09 $133.48 $135.41 $131.87 $134.72 $134.72 86,316
2022-03-08 $131.62 $137.30 $129.77 $130.15 $130.15 250,232
2022-03-07 $134.23 $135.04 $131.04 $131.68 $131.68 162,438
2022-03-04 $134.69 $136.95 $131.52 $133.89 $133.89 203,710
2022-03-03 $136.02 $137.93 $132.17 $136.42 $136.42 271,627
2022-03-02 $130.52 $135.32 $129.76 $135.29 $135.29 197,200
2022-03-01 $135.00 $136.88 $124.22 $130.28 $130.28 300,517
2022-02-28 $136.24 $139.23 $134.97 $136.63 $136.63 189,871
2022-02-25 $136.21 $138.04 $134.87 $137.92 $137.92 144,392
2022-02-24 $124.48 $136.34 $124.27 $135.86 $135.86 185,357
2022-02-23 $133.45 $133.96 $127.07 $127.72 $127.72 95,704
2022-02-22 $130.62 $133.95 $130.62 $132.32 $132.32 119,167
2022-02-18 $132.06 $133.81 $131.73 $132.14 $132.14 93,115
2022-02-17 $135.89 $135.89 $132.11 $132.39 $132.39 89,383
2022-02-16 $137.74 $138.31 $134.76 $137.60 $137.60 87,772
2022-02-15 $138.60 $140.43 $136.40 $138.13 $138.13 163,401
2022-02-14 $137.41 $140.61 $135.08 $136.83 $136.83 99,726
2022-02-11 $141.59 $143.15 $136.47 $137.09 $137.09 118,642
2022-02-10 $141.27 $144.81 $140.25 $141.19 $141.19 153,550
2022-02-09 $144.40 $144.66 $142.29 $144.66 $144.66 128,771
2022-02-08 $138.94 $143.52 $138.94 $142.46 $142.46 185,070
2022-02-07 $137.09 $140.28 $136.89 $139.46 $139.46 153,733
2022-02-04 $133.05 $138.63 $133.05 $137.47 $137.47 112,212
2022-02-03 $136.94 $137.84 $133.73 $134.00 $134.00 114,470
2022-02-02 $140.59 $141.91 $138.25 $138.92 $138.92 147,896
2022-02-01 $138.89 $141.68 $135.51 $139.87 $139.87 129,988
2022-01-31 $132.65 $138.79 $131.40 $138.10 $138.10 149,835
2022-01-28 $129.06 $132.63 $125.60 $132.63 $132.63 152,142
2022-01-27 $135.34 $136.55 $128.18 $128.38 $128.38 122,778
2022-01-26 $138.79 $140.82 $132.47 $134.27 $134.27 121,561
2022-01-25 $143.93 $143.93 $136.73 $137.15 $137.15 105,245
2022-01-24 $142.86 $147.10 $137.49 $146.23 $146.23 149,893
2022-01-21 $141.49 $147.43 $141.35 $144.27 $144.27 159,388
2022-01-20 $147.86 $150.00 $142.41 $142.63 $142.63 78,567
2022-01-19 $151.35 $154.85 $145.82 $147.01 $147.01 83,313
2022-01-18 $152.12 $152.56 $148.77 $150.38 $150.38 93,330
2022-01-14 $155.91 $157.75 $152.91 $155.29 $155.29 92,697
2022-01-13 $163.83 $163.83 $157.82 $158.09 $158.09 56,329
2022-01-12 $164.65 $166.53 $160.58 $162.87 $162.87 253,694
2022-01-11 $159.44 $164.65 $157.19 $164.06 $164.06 199,202
2022-01-10 $158.05 $159.59 $154.92 $158.94 $158.94 73,741
2022-01-07 $165.08 $167.42 $159.62 $159.92 $159.92 70,181
2022-01-06 $167.72 $168.88 $165.44 $165.67 $165.67 67,167
2022-01-05 $175.08 $175.46 $167.87 $168.29 $168.29 66,625
2022-01-04 $174.78 $175.38 $170.63 $174.82 $174.82 64,877
2022-01-03 $175.96 $177.11 $171.87 $173.77 $173.77 103,104
2021-12-31 $174.50 $176.86 $174.50 $176.33 $176.33 44,253
2021-12-30 $176.20 $177.30 $173.88 $174.26 $174.26 57,787
2021-12-29 $176.59 $177.24 $174.00 $175.38 $175.38 59,197
2021-12-28 $176.49 $177.50 $174.11 $175.92 $175.92 53,768
2021-12-27 $173.86 $176.66 $171.50 $175.99 $175.99 77,681
2021-12-23 $172.90 $175.19 $171.23 $173.11 $173.11 56,744
2021-12-22 $166.78 $172.04 $166.23 $172.00 $172.00 75,806
2021-12-21 $170.50 $171.05 $165.60 $167.09 $167.09 230,560
2021-12-20 $166.75 $169.91 $166.04 $168.96 $168.96 270,583
2021-12-17 $167.67 $172.94 $165.13 $168.82 $168.82 260,889
2021-12-16 $171.00 $171.05 $165.69 $167.33 $167.33 241,853
2021-12-15 $167.00 $170.62 $164.50 $170.50 $170.50 109,876
2021-12-14 $165.83 $168.37 $163.88 $166.94 $166.94 164,059
2021-12-13 $167.29 $168.24 $165.55 $166.97 $166.97 105,295
2021-12-10 $170.13 $170.41 $166.41 $167.79 $167.79 71,914
2021-12-09 $171.54 $173.06 $168.21 $168.56 $168.56 77,057
2021-12-08 $170.88 $173.57 $168.69 $171.92 $171.92 90,388
2021-12-07 $167.60 $171.81 $166.66 $169.99 $169.99 137,834
2021-12-06 $163.98 $165.18 $161.43 $164.68 $164.68 153,377
2021-12-03 $165.96 $165.96 $160.33 $162.11 $162.11 100,472
2021-12-02 $162.18 $166.13 $161.04 $164.55 $164.55 178,577
2021-12-01 $164.70 $164.70 $161.81 $161.87 $161.87 138,750
2021-11-30 $161.92 $164.41 $158.99 $161.45 $161.45 195,401
2021-11-29 $163.36 $164.24 $161.42 $162.67 $162.67 84,268
2021-11-26 $166.66 $172.49 $159.67 $160.23 $160.23 119,722
2021-11-24 $168.38 $171.46 $167.44 $170.67 $170.67 98,473
2021-11-23 $166.97 $169.27 $163.47 $169.04 $169.04 256,135
2021-11-22 $168.93 $172.30 $166.31 $167.33 $167.33 208,886
2021-11-19 $167.91 $170.42 $166.45 $167.22 $167.22 86,593
2021-11-18 $166.42 $168.66 $164.42 $168.05 $168.05 164,765
2021-11-17 $168.77 $168.77 $165.06 $166.05 $166.05 200,991
2021-11-16 $164.22 $168.63 $163.07 $168.46 $168.46 148,841
2021-11-15 $164.59 $165.64 $163.22 $164.39 $164.39 118,033
2021-11-12 $169.78 $169.78 $163.04 $164.13 $164.13 129,177
2021-11-11 $166.75 $168.89 $166.00 $168.22 $168.22 94,509
2021-11-10 $169.02 $170.44 $163.18 $165.63 $165.63 139,975
2021-11-09 $180.00 $180.60 $167.02 $170.00 $170.00 215,395
2021-11-08 $182.00 $183.34 $178.14 $178.79 $178.79 153,626
2021-11-05 $182.11 $183.67 $180.92 $181.00 $181.00 172,793
2021-11-04 $181.14 $184.44 $180.31 $181.64 $181.64 121,245
2021-11-03 $177.31 $181.61 $175.84 $180.39 $180.39 136,825
2021-11-02 $174.69 $178.35 $173.64 $177.72 $177.72 129,509
2021-11-01 $172.56 $175.32 $171.98 $174.79 $174.79 94,048
2021-10-29 $171.11 $174.88 $171.11 $172.56 $172.56 230,700
2021-10-28 $168.29 $172.88 $167.97 $172.30 $172.30 131,510
2021-10-27 $166.11 $169.64 $165.20 $166.78 $166.78 101,174
2021-10-26 $166.32 $168.19 $164.51 $166.65 $166.65 164,280
2021-10-25 $168.60 $168.67 $165.95 $166.38 $166.38 99,265
2021-10-22 $162.75 $168.47 $162.75 $168.21 $168.21 73,314
2021-10-21 $163.38 $164.98 $162.53 $163.53 $163.53 64,713
2021-10-20 $163.04 $164.69 $162.09 $164.03 $164.03 106,381
2021-10-19 $162.94 $164.42 $162.51 $162.73 $162.73 59,582
2021-10-18 $160.60 $163.35 $160.11 $162.71 $162.71 60,609
2021-10-15 $165.63 $166.99 $161.39 $161.51 $161.51 92,432
2021-10-14 $161.86 $162.98 $161.32 $162.96 $162.96 89,353
2021-10-13 $160.02 $160.02 $157.54 $159.67 $159.67 41,574
2021-10-12 $160.06 $161.36 $158.36 $158.84 $158.84 58,878
2021-10-11 $161.15 $161.15 $158.23 $159.00 $159.00 76,557
2021-10-08 $158.35 $162.06 $157.21 $161.43 $161.43 103,928
2021-10-07 $152.12 $158.60 $151.85 $158.28 $158.28 131,236
2021-10-06 $151.32 $153.14 $149.59 $150.61 $150.61 72,708
2021-10-05 $149.96 $153.62 $148.04 $153.06 $153.06 77,426
2021-10-04 $153.41 $154.31 $146.56 $148.91 $148.91 118,560
2021-10-01 $155.50 $155.73 $152.00 $153.30 $153.30 128,334
2021-09-30 $156.22 $158.90 $154.10 $154.50 $154.50 92,756
2021-09-29 $158.69 $159.64 $154.98 $155.50 $155.50 108,065
2021-09-28 $163.92 $163.92 $158.00 $158.45 $158.45 116,784
2021-09-27 $168.04 $168.73 $163.96 $164.53 $164.53 97,166
2021-09-24 $167.01 $168.56 $166.29 $167.61 $167.61 128,691
2021-09-23 $164.37 $167.56 $161.98 $167.37 $167.37 172,346
2021-09-22 $158.17 $164.42 $157.84 $163.95 $163.95 266,999
2021-09-21 $153.32 $158.61 $151.61 $157.33 $157.33 198,747
2021-09-20 $151.43 $152.65 $148.24 $152.07 $152.07 139,304
2021-09-17 $154.93 $154.93 $149.88 $153.90 $153.90 369,622
2021-09-16 $149.97 $154.92 $148.77 $154.12 $154.12 132,951
2021-09-15 $150.10 $150.54 $148.58 $149.73 $149.73 109,945
2021-09-14 $153.09 $153.09 $149.59 $150.06 $150.06 98,783
2021-09-13 $153.20 $153.25 $151.42 $152.28 $152.28 62,612
2021-09-10 $154.63 $155.57 $151.43 $152.03 $152.03 104,258
2021-09-09 $151.86 $155.23 $150.88 $153.50 $153.50 151,718
2021-09-08 $147.80 $153.44 $147.80 $151.77 $151.77 115,874
2021-09-07 $152.55 $152.80 $147.50 $148.81 $148.81 132,224
2021-09-03 $154.55 $155.19 $152.36 $152.79 $152.79 63,717
2021-09-02 $152.85 $156.21 $151.43 $155.08 $155.08 115,738
2021-09-01 $153.81 $154.13 $150.76 $151.54 $151.54 71,541
2021-08-31 $151.51 $154.31 $150.38 $153.22 $153.22 105,794
2021-08-30 $151.52 $153.11 $150.34 $150.80 $150.80 86,567
2021-08-27 $147.51 $151.55 $147.26 $151.05 $151.05 118,575
2021-08-26 $147.69 $149.12 $145.69 $147.40 $147.40 98,814
2021-08-25 $149.11 $150.30 $147.59 $148.20 $148.20 34,634
2021-08-24 $146.69 $148.98 $143.65 $148.37 $148.37 81,573
2021-08-23 $150.26 $150.96 $145.86 $146.64 $146.64 67,698
2021-08-20 $147.97 $151.43 $147.58 $149.47 $149.47 188,404
2021-08-19 $144.45 $150.87 $144.45 $148.59 $148.59 151,472
2021-08-18 $141.25 $146.36 $139.34 $145.69 $145.69 146,872
2021-08-17 $146.63 $146.63 $140.33 $141.90 $141.90 84,411
2021-08-16 $145.65 $148.16 $143.53 $147.75 $147.75 102,115
2021-08-13 $146.54 $147.11 $145.28 $146.32 $146.32 56,713
2021-08-12 $148.58 $148.86 $145.39 $146.29 $146.29 65,885
2021-08-11 $143.45 $148.81 $142.09 $148.08 $148.08 123,482
2021-08-10 $142.25 $142.86 $138.60 $142.06 $142.06 75,303
2021-08-09 $140.02 $140.94 $139.50 $140.91 $140.91 65,145
2021-08-06 $138.02 $140.45 $136.29 $140.45 $140.45 48,466
2021-08-05 $135.51 $138.51 $135.51 $137.61 $137.61 48,911
2021-08-04 $135.71 $137.36 $135.26 $135.37 $135.37 50,621
2021-08-03 $138.74 $140.20 $136.12 $136.78 $136.78 59,528
2021-08-02 $141.20 $142.87 $138.47 $138.97 $138.97 47,461
2021-07-30 $136.51 $140.91 $134.51 $140.41 $140.41 70,934
2021-07-29 $136.64 $139.13 $135.36 $137.54 $137.54 41,207
2021-07-28 $132.21 $137.27 $131.42 $136.19 $136.19 78,319
2021-07-27 $133.62 $134.45 $129.61 $131.92 $131.92 52,939
2021-07-26 $137.00 $138.44 $134.03 $134.88 $134.88 46,059
2021-07-23 $135.07 $137.75 $134.05 $137.40 $137.40 31,939
2021-07-22 $134.29 $136.51 $133.59 $134.42 $134.42 33,491
2021-07-21 $134.40 $135.79 $133.84 $134.62 $134.62 66,397
2021-07-20 $130.97 $136.74 $130.97 $133.54 $133.54 129,928
2021-07-19 $131.44 $133.45 $129.80 $130.59 $130.59 68,143
2021-07-16 $131.96 $134.38 $131.37 $132.84 $132.84 84,316
2021-07-15 $132.26 $132.87 $130.16 $130.70 $130.70 48,698
2021-07-14 $137.17 $137.17 $133.00 $133.17 $133.17 54,670
2021-07-13 $137.40 $138.40 $135.74 $135.96 $135.96 57,855
2021-07-12 $138.21 $139.36 $135.82 $138.58 $138.58 56,012
2021-07-09 $138.70 $139.63 $136.94 $136.98 $136.98 59,784
2021-07-08 $136.62 $138.50 $133.50 $137.54 $137.54 75,771
2021-07-07 $137.44 $139.17 $137.01 $138.58 $138.58 102,908
2021-07-06 $137.37 $137.69 $135.63 $137.57 $137.57 57,421
2021-07-02 $137.84 $138.69 $136.81 $137.37 $137.37 51,876
2021-07-01 $134.47 $137.13 $134.25 $136.76 $136.76 133,586
2021-06-30 $134.75 $135.45 $133.46 $134.76 $134.76 93,700
2021-06-29 $133.63 $136.25 $130.04 $135.67 $135.67 47,867
2021-06-28 $130.45 $134.39 $130.45 $133.87 $133.87 96,213
2021-06-25 $131.10 $132.10 $129.56 $130.34 $130.34 185,867
2021-06-24 $129.08 $130.99 $128.72 $130.63 $130.63 50,228
2021-06-23 $127.92 $128.34 $127.33 $128.25 $128.25 85,598
2021-06-22 $128.32 $128.66 $126.57 $128.55 $128.55 49,599
2021-06-21 $127.05 $130.80 $126.38 $128.75 $128.75 101,578
2021-06-18 $132.64 $133.56 $125.21 $126.38 $126.38 223,128
2021-06-17 $134.37 $136.22 $133.37 $134.84 $134.84 103,265
2021-06-16 $134.62 $136.41 $133.98 $135.12 $135.12 80,725
2021-06-15 $135.00 $135.75 $133.72 $135.31 $135.31 132,826
2021-06-14 $135.04 $136.10 $134.37 $134.79 $134.79 56,410
2021-06-11 $136.34 $136.34 $133.28 $135.01 $135.01 59,026
2021-06-10 $137.89 $137.97 $135.31 $135.58 $135.58 52,120
2021-06-09 $138.41 $139.17 $136.76 $137.17 $137.17 88,422
2021-06-08 $139.78 $139.80 $136.88 $138.48 $138.48 93,725
2021-06-07 $139.00 $139.77 $138.37 $139.18 $139.18 101,159
2021-06-04 $137.26 $139.46 $136.14 $139.25 $139.25 62,780
2021-06-03 $137.46 $137.46 $135.52 $136.48 $136.48 48,666
2021-06-02 $139.25 $139.25 $136.68 $138.08 $138.08 69,235
2021-06-01 $139.77 $139.98 $138.13 $138.96 $138.96 78,668
2021-05-28 $138.63 $139.60 $135.56 $138.97 $138.97 43,872
2021-05-27 $137.85 $139.16 $137.63 $138.25 $138.25 86,195
2021-05-26 $136.67 $137.91 $133.81 $136.89 $136.89 66,303
2021-05-25 $137.49 $137.49 $135.68 $136.05 $136.05 61,482
2021-05-24 $137.60 $139.22 $136.71 $137.05 $137.05 62,595
2021-05-21 $139.74 $139.91 $135.83 $137.15 $137.15 68,471
2021-05-20 $135.75 $138.42 $135.75 $138.29 $138.29 86,210
2021-05-19 $132.82 $136.77 $129.35 $136.58 $136.58 85,013
2021-05-18 $136.48 $138.56 $134.09 $134.23 $134.23 81,495
2021-05-17 $132.90 $136.00 $132.78 $135.68 $135.68 128,704
2021-05-14 $131.59 $135.31 $130.22 $134.13 $134.13 76,111
2021-05-13 $129.08 $132.30 $128.58 $131.04 $131.04 126,180
2021-05-12 $129.31 $131.09 $127.25 $128.53 $128.53 238,171
2021-05-11 $124.22 $130.56 $122.17 $130.55 $130.55 113,914
2021-05-10 $128.07 $129.80 $125.19 $125.37 $125.37 98,512
2021-05-07 $126.09 $129.35 $126.09 $128.89 $128.89 46,862
2021-05-06 $128.22 $128.22 $124.51 $126.72 $126.72 71,998
2021-05-05 $129.64 $132.42 $127.45 $128.40 $128.40 88,617
2021-05-04 $130.27 $132.35 $128.03 $129.54 $129.54 124,399
2021-05-03 $131.51 $133.23 $129.17 $131.51 $131.51 106,189
2021-04-30 $135.80 $135.80 $130.06 $131.71 $131.71 103,086
2021-04-29 $140.30 $140.30 $135.50 $136.45 $136.45 77,183
2021-04-28 $140.47 $140.47 $137.91 $138.94 $138.94 63,555
2021-04-27 $142.00 $142.81 $139.88 $140.47 $140.47 75,666
2021-04-26 $138.00 $141.73 $136.02 $141.73 $141.73 88,974
2021-04-23 $136.38 $138.61 $135.03 $138.05 $138.05 57,889
2021-04-22 $136.10 $137.98 $135.50 $135.63 $135.63 75,602
2021-04-21 $135.50 $137.49 $135.50 $136.51 $136.51 67,556
2021-04-20 $136.17 $136.65 $134.39 $135.44 $135.44 134,104
2021-04-19 $135.29 $137.97 $133.68 $137.07 $137.07 141,392
2021-04-16 $137.06 $137.06 $135.01 $135.67 $135.67 71,695
2021-04-15 $135.58 $136.15 $134.22 $136.14 $136.14 63,707
2021-04-14 $133.46 $136.05 $132.35 $134.71 $134.71 124,648
2021-04-13 $134.46 $134.46 $130.77 $132.64 $132.64 64,423
2021-04-12 $135.84 $135.84 $133.31 $134.19 $134.19 60,013
2021-04-09 $135.42 $136.58 $133.89 $135.81 $135.81 45,776
2021-04-08 $134.67 $135.69 $133.51 $135.67 $135.67 64,161
2021-04-07 $136.01 $136.41 $132.97 $134.18 $134.18 104,335
2021-04-06 $136.79 $136.92 $135.01 $135.81 $135.81 101,517
2021-04-05 $135.53 $137.45 $134.82 $136.47 $136.47 128,306
2021-04-01 $132.28 $134.86 $132.28 $134.86 $134.86 79,816
2021-03-31 $129.35 $133.41 $127.68 $131.89 $131.89 146,241
2021-03-30 $128.81 $130.10 $127.39 $129.23 $129.23 78,042
2021-03-29 $131.55 $134.01 $128.81 $129.33 $129.33 71,294
2021-03-26 $129.49 $132.72 $126.27 $132.25 $132.25 58,538
2021-03-25 $127.76 $129.90 $126.27 $129.12 $129.12 91,054
2021-03-24 $132.21 $132.21 $128.75 $128.88 $128.88 154,442
2021-03-23 $131.21 $134.23 $129.92 $130.51 $130.51 184,644
2021-03-22 $132.33 $132.70 $129.57 $132.18 $132.18 106,350
2021-03-19 $128.68 $132.99 $126.30 $132.24 $132.24 492,087
2021-03-18 $127.55 $130.69 $127.03 $127.97 $127.97 113,712
2021-03-17 $127.18 $129.40 $123.78 $129.40 $129.40 72,550
2021-03-16 $128.45 $128.50 $125.53 $127.56 $127.56 100,622
2021-03-15 $128.84 $129.88 $126.85 $128.94 $128.94 98,827
2021-03-12 $126.38 $130.45 $125.92 $129.94 $129.94 86,557
2021-03-11 $126.08 $129.66 $126.08 $127.19 $127.19 136,797
2021-03-10 $126.57 $128.78 $126.35 $126.77 $126.77 135,897
2021-03-09 $125.27 $128.80 $123.15 $125.33 $125.33 104,740
2021-03-08 $126.99 $128.17 $123.40 $123.54 $123.54 119,214
2021-03-05 $124.14 $127.95 $118.73 $126.95 $126.95 219,358
2021-03-04 $126.26 $126.78 $121.41 $121.97 $121.97 135,821
2021-03-03 $129.98 $132.31 $126.96 $127.27 $127.27 128,359
2021-03-02 $135.50 $137.12 $130.29 $130.59 $130.59 103,250
2021-03-01 $134.79 $138.53 $132.95 $136.19 $136.19 101,685
2021-02-26 $134.38 $136.46 $131.75 $132.33 $132.33 120,511
2021-02-25 $136.77 $138.48 $132.71 $133.83 $133.83 71,987
2021-02-24 $133.39 $139.36 $132.16 $138.23 $138.23 90,349
2021-02-23 $137.45 $137.45 $133.22 $134.29 $134.29 151,366
2021-02-22 $142.90 $143.47 $135.67 $138.52 $138.52 100,643
2021-02-19 $141.92 $144.82 $141.92 $144.13 $144.13 74,703
2021-02-18 $141.92 $142.95 $139.63 $141.99 $141.99 77,948
2021-02-17 $141.52 $143.61 $133.59 $143.10 $143.10 130,392
2021-02-16 $144.44 $146.16 $143.25 $143.84 $143.84 98,917
2021-02-12 $143.47 $144.42 $141.73 $144.42 $144.42 61,941
2021-02-11 $140.09 $143.01 $138.62 $142.93 $142.93 112,867
2021-02-10 $141.22 $141.93 $138.95 $139.01 $139.01 74,705
2021-02-09 $139.57 $141.73 $138.95 $140.59 $140.59 90,135
2021-02-08 $135.94 $139.19 $135.20 $139.03 $139.03 95,546
2021-02-05 $132.99 $135.34 $131.17 $135.16 $135.16 80,698
2021-02-04 $128.96 $132.98 $128.47 $131.84 $131.84 64,477
2021-02-03 $130.70 $132.28 $128.09 $129.07 $129.07 89,935
2021-02-02 $129.46 $132.22 $126.98 $131.39 $131.39 100,615
2021-02-01 $126.80 $128.82 $125.00 $128.24 $128.24 86,594
2021-01-29 $126.30 $127.23 $123.92 $124.92 $124.92 158,749
2021-01-28 $127.95 $128.47 $125.23 $126.93 $126.93 92,125
2021-01-27 $124.76 $126.76 $120.17 $125.62 $125.62 164,129
2021-01-26 $132.07 $132.95 $126.94 $127.01 $127.01 90,237
2021-01-25 $133.76 $135.58 $129.73 $130.98 $130.98 106,760
2021-01-22 $132.51 $135.54 $132.17 $134.40 $134.40 149,376
2021-01-21 $132.38 $133.98 $130.15 $133.25 $133.25 72,993
2021-01-20 $129.90 $132.78 $129.54 $131.53 $131.53 83,767
2021-01-19 $130.52 $131.60 $128.12 $129.11 $129.11 82,720
2021-01-15 $129.16 $130.35 $125.35 $128.51 $128.51 89,890
2021-01-14 $131.95 $134.38 $129.55 $130.37 $130.37 99,130
2021-01-13 $131.02 $133.36 $130.12 $130.81 $130.81 140,894
2021-01-12 $132.55 $133.57 $125.91 $130.93 $130.93 163,194
2021-01-11 $128.86 $132.70 $128.86 $132.22 $132.22 79,645
2021-01-08 $128.50 $132.06 $121.63 $130.78 $130.78 107,912
2021-01-07 $124.47 $128.87 $123.90 $128.86 $128.86 81,106
2021-01-06 $120.99 $126.01 $120.99 $124.47 $124.47 96,301
2021-01-05 $117.40 $120.17 $117.40 $120.00 $120.00 80,593
2021-01-04 $118.41 $121.09 $116.55 $117.68 $117.68 109,558
2020-12-31 $119.23 $120.47 $117.52 $118.22 $118.22 97,656
2020-12-30 $117.93 $120.67 $117.93 $119.47 $119.47 87,789
2020-12-29 $121.11 $121.45 $116.53 $117.75 $117.75 87,611
2020-12-28 $122.30 $124.23 $118.87 $119.93 $119.93 75,944
2020-12-24 $121.07 $121.83 $120.30 $120.81 $120.81 40,561
2020-12-23 $121.83 $122.81 $120.32 $120.87 $120.87 100,796
2020-12-22 $124.10 $125.06 $121.83 $121.99 $121.99 80,245
2020-12-21 $122.83 $124.32 $122.07 $123.77 $123.77 73,815
2020-12-18 $126.26 $127.22 $123.33 $125.05 $125.05 322,760
2020-12-17 $126.48 $126.79 $124.07 $125.27 $125.27 85,879
2020-12-16 $127.00 $127.35 $124.44 $125.26 $125.26 111,576
2020-12-15 $124.81 $126.93 $122.96 $126.76 $126.76 157,255
2020-12-14 $121.89 $124.07 $120.81 $123.08 $123.08 114,412
2020-12-11 $119.15 $121.50 $118.35 $120.74 $120.74 74,807
2020-12-10 $118.11 $120.02 $115.58 $119.75 $119.75 67,363
2020-12-09 $121.03 $121.35 $117.51 $118.21 $118.21 67,405
2020-12-08 $119.61 $120.50 $118.95 $119.99 $119.99 101,981
2020-12-07 $120.20 $121.61 $118.89 $119.45 $119.45 75,420
2020-12-04 $117.39 $120.00 $115.73 $119.90 $119.90 88,945
2020-12-03 $118.89 $119.46 $116.43 $116.73 $116.73 58,411
2020-12-02 $118.52 $118.99 $115.79 $118.54 $118.54 79,365
2020-12-01 $121.48 $121.48 $117.38 $118.57 $118.57 69,054
2020-11-30 $118.25 $120.35 $117.78 $119.98 $119.98 98,185
2020-11-27 $117.71 $119.28 $117.18 $118.73 $118.73 36,875
2020-11-25 $119.01 $119.17 $117.11 $118.15 $118.15 56,454
2020-11-24 $116.72 $119.24 $115.16 $118.59 $118.59 85,539
2020-11-23 $117.75 $117.75 $114.90 $115.87 $115.87 75,673
2020-11-20 $113.59 $116.46 $113.20 $116.22 $116.22 92,029
2020-11-19 $112.91 $114.63 $112.48 $114.55 $114.55 55,290
2020-11-18 $115.44 $115.86 $113.19 $113.19 $113.19 79,371
2020-11-17 $114.55 $116.45 $112.39 $115.53 $115.53 135,362
2020-11-16 $114.13 $115.67 $112.61 $115.33 $115.33 141,830
2020-11-13 $114.46 $116.34 $112.01 $113.36 $113.36 82,641
2020-11-12 $119.86 $119.86 $112.46 $113.72 $113.72 110,130
2020-11-11 $118.12 $120.21 $115.06 $119.71 $119.71 223,016
2020-11-10 $123.72 $126.88 $117.95 $118.83 $118.83 163,081
2020-11-09 $122.44 $127.91 $121.76 $122.58 $122.58 163,765
2020-11-06 $119.29 $121.96 $118.10 $120.75 $120.75 87,106
2020-11-05 $116.32 $119.92 $113.89 $119.43 $119.43 76,566
2020-11-04 $113.77 $115.74 $112.83 $114.86 $114.86 99,922
2020-11-03 $112.52 $115.03 $111.01 $114.49 $114.49 125,385
2020-11-02 $109.62 $112.51 $109.47 $110.92 $110.92 66,632
2020-10-30 $110.63 $112.53 $107.28 $108.72 $108.72 79,958
2020-10-29 $108.58 $111.13 $106.95 $110.74 $110.74 92,167
2020-10-28 $110.97 $111.55 $108.34 $108.95 $108.95 81,815
2020-10-27 $111.94 $115.25 $111.31 $113.10 $113.10 45,721
2020-10-26 $113.27 $113.27 $109.90 $111.70 $111.70 45,117
2020-10-23 $116.05 $116.60 $113.75 $114.35 $114.35 63,894
2020-10-22 $113.88 $115.29 $113.58 $114.99 $114.99 79,034
2020-10-21 $113.69 $114.51 $112.97 $113.01 $113.01 56,173
2020-10-20 $114.28 $115.21 $112.93 $112.96 $112.96 53,364
2020-10-19 $115.68 $115.87 $112.96 $113.24 $113.24 72,438
2020-10-16 $113.95 $115.39 $113.95 $114.99 $114.99 64,641
2020-10-15 $111.32 $114.92 $109.85 $114.34 $114.34 77,147
2020-10-14 $115.05 $115.40 $112.14 $112.50 $112.50 47,867
2020-10-13 $114.52 $115.80 $113.47 $114.74 $114.74 70,493
2020-10-12 $116.28 $116.54 $113.67 $115.00 $115.00 82,645
2020-10-09 $114.30 $116.34 $114.30 $115.37 $115.37 59,877
2020-10-08 $112.88 $114.53 $112.88 $113.30 $113.30 66,695
2020-10-07 $110.72 $112.67 $110.52 $111.83 $111.83 71,904
2020-10-06 $111.66 $113.25 $109.31 $109.38 $109.38 86,887
2020-10-05 $108.26 $111.05 $108.26 $110.80 $110.80 55,386
2020-10-02 $106.92 $108.83 $106.48 $107.40 $107.40 60,809
2020-10-01 $105.96 $109.71 $105.96 $109.21 $109.21 120,663
2020-09-30 $106.99 $108.50 $105.22 $105.34 $105.34 105,708
2020-09-29 $106.69 $109.28 $106.69 $107.13 $107.13 86,346
2020-09-28 $104.46 $106.68 $103.89 $106.39 $106.39 98,995
2020-09-25 $100.92 $103.44 $100.85 $102.95 $102.95 70,324
2020-09-24 $100.39 $102.16 $99.15 $101.12 $101.12 63,644
2020-09-23 $102.89 $103.81 $100.39 $100.74 $100.74 89,578
2020-09-22 $101.90 $103.28 $99.62 $103.15 $103.15 108,335
2020-09-21 $104.07 $104.07 $100.54 $101.75 $101.75 172,961
2020-09-18 $105.91 $107.21 $102.85 $106.11 $106.11 459,158
2020-09-17 $103.07 $105.35 $103.07 $104.71 $104.71 107,433
2020-09-16 $103.57 $105.56 $100.65 $104.58 $104.58 204,342
2020-09-15 $99.42 $103.08 $99.42 $103.00 $103.00 132,969
2020-09-14 $97.03 $99.00 $96.50 $98.52 $98.52 108,435
2020-09-11 $97.45 $99.16 $95.53 $96.25 $96.25 120,592
2020-09-10 $99.93 $100.43 $96.07 $96.79 $96.79 125,647
2020-09-09 $101.64 $101.75 $99.04 $99.51 $99.51 122,111
2020-09-08 $100.56 $100.77 $98.78 $100.25 $100.25 167,198
2020-09-04 $105.02 $105.62 $100.90 $102.51 $102.51 96,343
2020-09-03 $107.02 $107.86 $103.32 $104.14 $104.14 179,389
2020-09-02 $108.06 $109.14 $104.97 $107.09 $107.09 239,498
2020-09-01 $107.39 $109.19 $106.69 $108.52 $108.52 104,491
2020-08-31 $107.12 $109.71 $106.53 $107.17 $107.17 103,002
2020-08-28 $108.03 $108.79 $107.13 $107.72 $107.72 118,631
2020-08-27 $109.39 $111.53 $107.31 $107.77 $107.77 108,793
2020-08-26 $107.87 $109.60 $106.78 $108.44 $108.44 82,122
2020-08-25 $108.08 $109.81 $106.28 $108.17 $108.17 45,153
2020-08-24 $108.88 $108.88 $106.70 $107.84 $107.84 69,886
2020-08-21 $108.44 $108.44 $106.14 $107.42 $107.42 62,354
2020-08-20 $110.48 $110.79 $108.00 $108.44 $108.44 70,944
2020-08-19 $111.86 $113.54 $111.47 $111.54 $111.54 66,393
2020-08-18 $112.63 $114.13 $111.42 $111.81 $111.81 96,720
2020-08-17 $113.03 $113.10 $111.29 $112.52 $112.52 56,046
2020-08-14 $114.46 $114.46 $110.99 $112.25 $112.25 43,957
2020-08-13 $114.61 $115.31 $113.45 $114.58 $114.58 88,381
2020-08-12 $114.31 $115.20 $112.61 $114.53 $114.53 113,421
2020-08-11 $113.80 $115.18 $112.27 $112.89 $112.89 103,939
2020-08-10 $113.23 $115.65 $112.01 $113.04 $113.04 119,015
2020-08-07 $114.92 $117.00 $112.65 $114.46 $114.46 126,381
2020-08-06 $112.44 $117.93 $111.16 $114.70 $114.70 121,646
2020-08-05 $107.42 $110.13 $107.42 $109.17 $109.17 154,524
2020-08-04 $105.81 $106.78 $104.03 $106.49 $106.49 63,660
2020-08-03 $104.47 $106.43 $104.23 $105.82 $105.82 72,468
2020-07-31 $103.65 $103.70 $100.98 $103.68 $103.68 110,652
2020-07-30 $102.49 $104.37 $101.75 $103.59 $103.59 112,126
2020-07-29 $102.72 $104.66 $102.72 $103.14 $103.14 131,852
2020-07-28 $104.75 $104.75 $102.33 $102.38 $102.38 79,217
2020-07-27 $103.40 $105.44 $103.27 $105.17 $105.17 54,594
2020-07-24 $103.77 $104.80 $102.37 $103.02 $103.02 72,692
2020-07-23 $103.16 $106.84 $102.55 $104.31 $104.31 71,465
2020-07-22 $102.83 $105.76 $102.83 $103.36 $103.36 52,105
2020-07-21 $105.82 $106.64 $102.89 $103.34 $103.34 60,059
2020-07-20 $103.81 $105.34 $102.65 $105.01 $105.01 90,057
2020-07-17 $102.82 $105.49 $101.06 $103.91 $103.91 73,500
2020-07-16 $104.01 $104.80 $102.72 $103.22 $103.22 94,900
2020-07-15 $107.03 $107.99 $103.84 $104.47 $104.47 181,200
2020-07-14 $102.33 $104.71 $100.30 $104.57 $104.57 102,200
2020-07-13 $105.13 $106.32 $102.26 $102.65 $102.65 78,000
2020-07-10 $104.17 $105.33 $102.07 $103.54 $103.54 66,600
2020-07-09 $103.65 $105.13 $100.87 $103.38 $103.38 84,800
2020-07-08 $102.72 $104.48 $101.69 $103.65 $103.65 70,500
2020-07-07 $105.56 $107.09 $102.50 $102.96 $102.96 92,200
2020-07-06 $109.03 $111.58 $106.07 $106.58 $106.58 81,600
2020-07-02 $107.93 $109.49 $105.70 $106.90 $106.90 144,800
2020-07-01 $105.83 $106.75 $104.85 $105.64 $105.64 107,500
2020-06-30 $103.68 $107.58 $103.68 $106.77 $106.77 109,000
2020-06-29 $101.46 $103.99 $99.92 $103.90 $103.90 116,500
2020-06-26 $102.48 $103.60 $99.27 $99.94 $99.94 338,475
2020-06-25 $102.70 $103.50 $100.92 $103.14 $103.14 166,458
2020-06-24 $105.61 $106.28 $101.49 $102.78 $102.78 138,336
2020-06-23 $105.40 $107.37 $104.49 $106.53 $106.53 121,700
2020-06-22 $101.31 $104.06 $100.18 $103.96 $103.96 112,683
2020-06-19 $103.52 $105.25 $100.26 $101.55 $101.55 395,436
2020-06-18 $103.87 $104.51 $102.11 $102.40 $102.40 91,502
2020-06-17 $107.00 $107.11 $103.20 $103.85 $103.85 86,835
2020-06-16 $107.32 $107.94 $104.10 $106.17 $106.17 81,915
2020-06-15 $98.43 $104.79 $98.17 $103.04 $103.04 115,539
2020-06-12 $104.32 $104.61 $98.24 $100.59 $100.59 188,050
2020-06-11 $105.88 $105.88 $100.11 $100.40 $100.40 206,781
2020-06-10 $111.70 $112.21 $108.44 $108.55 $108.55 143,878
2020-06-09 $110.83 $112.73 $109.91 $111.32 $111.32 118,222
2020-06-08 $112.26 $114.90 $111.01 $111.83 $111.83 119,900
2020-06-05 $110.50 $115.33 $108.83 $113.32 $113.32 251,214
2020-06-04 $109.68 $110.37 $106.45 $108.31 $108.31 104,676
2020-06-03 $108.44 $112.00 $108.19 $111.11 $111.11 196,707
2020-06-02 $104.97 $108.21 $104.54 $108.00 $108.00 152,903
2020-06-01 $102.72 $105.61 $101.25 $104.36 $104.36 162,994
2020-05-29 $101.04 $103.11 $100.39 $102.71 $102.71 150,964
2020-05-28 $104.00 $104.79 $100.71 $101.25 $101.25 127,398
2020-05-27 $101.33 $104.92 $99.35 $104.45 $104.45 162,936
2020-05-26 $99.51 $102.22 $99.02 $100.34 $100.34 152,858
2020-05-22 $98.83 $99.43 $97.23 $99.01 $99.01 107,929
2020-05-21 $98.85 $99.75 $97.53 $98.26 $98.26 95,493
2020-05-20 $99.21 $100.77 $97.52 $98.64 $98.64 172,407
2020-05-19 $96.58 $99.59 $96.44 $97.39 $97.39 124,194
2020-05-18 $93.94 $97.56 $93.94 $97.19 $97.19 174,996
2020-05-15 $89.89 $91.43 $88.83 $91.28 $91.28 159,755
2020-05-14 $92.00 $93.05 $87.42 $90.31 $90.31 238,653
2020-05-13 $92.86 $93.89 $91.24 $93.72 $93.72 287,669
2020-05-12 $93.98 $98.80 $90.62 $93.30 $93.30 307,202
2020-05-11 $86.56 $89.83 $84.97 $87.91 $87.91 146,653
2020-05-08 $84.33 $89.07 $83.99 $87.30 $87.30 199,090
2020-05-07 $85.00 $85.02 $82.26 $82.68 $82.68 408,401
2020-05-06 $83.23 $84.79 $82.15 $83.36 $83.36 99,420
2020-05-05 $81.60 $84.98 $81.60 $82.89 $82.89 160,925
2020-05-04 $81.19 $81.87 $79.05 $80.85 $80.85 125,528
2020-05-01 $84.52 $84.52 $80.58 $82.04 $82.04 127,113
2020-04-30 $89.46 $89.85 $86.17 $86.89 $86.89 117,875
2020-04-29 $90.04 $92.76 $88.92 $91.15 $91.15 204,649
2020-04-28 $88.46 $90.34 $86.71 $87.25 $87.25 125,951
2020-04-27 $84.16 $87.51 $84.16 $86.49 $86.49 112,284
2020-04-24 $82.23 $83.82 $82.23 $83.13 $83.13 116,402
2020-04-23 $80.40 $83.81 $80.03 $81.93 $81.93 138,243
2020-04-22 $77.87 $80.76 $77.42 $80.57 $80.57 121,812
2020-04-21 $78.20 $78.99 $75.87 $76.38 $76.38 90,854
2020-04-20 $78.82 $81.34 $77.89 $79.95 $79.95 68,670
2020-04-17 $81.29 $83.03 $78.73 $80.60 $80.60 180,085
2020-04-16 $79.41 $80.61 $76.49 $79.65 $79.65 121,190
2020-04-15 $77.83 $80.21 $77.83 $79.14 $79.14 143,773
2020-04-14 $81.52 $82.81 $78.40 $80.75 $80.75 74,530
2020-04-13 $80.41 $80.41 $77.95 $78.83 $78.83 67,326
2020-04-09 $80.90 $82.52 $79.03 $81.46 $81.46 153,603
2020-04-08 $76.03 $80.61 $76.01 $78.75 $78.75 124,549
2020-04-07 $76.65 $79.56 $72.62 $74.71 $74.71 114,405
2020-04-06 $70.60 $75.52 $69.88 $74.87 $74.87 209,482
2020-04-03 $69.74 $73.52 $66.89 $67.25 $67.25 109,522
2020-04-02 $74.88 $75.09 $67.47 $70.79 $70.79 374,980
2020-04-01 $77.11 $78.08 $75.77 $76.75 $76.75 173,610
2020-03-31 $79.78 $81.07 $77.94 $79.88 $79.88 207,211
2020-03-30 $78.07 $81.94 $77.50 $80.50 $80.50 124,858
2020-03-27 $77.77 $79.73 $75.08 $76.79 $76.79 195,348
2020-03-26 $73.01 $81.51 $72.60 $80.25 $80.25 119,132
2020-03-25 $78.08 $79.36 $71.55 $72.21 $72.21 134,178
2020-03-24 $78.66 $82.50 $72.54 $78.07 $78.07 182,200
2020-03-23 $69.98 $77.38 $67.06 $74.79 $74.79 153,914
2020-03-20 $74.57 $77.64 $66.44 $69.38 $69.38 242,495
2020-03-19 $71.31 $77.65 $68.92 $74.12 $74.12 564,617
2020-03-18 $77.78 $80.14 $70.26 $71.77 $71.77 171,667
2020-03-17 $74.03 $83.60 $73.09 $83.25 $83.25 241,051
2020-03-16 $74.24 $81.53 $71.53 $72.17 $72.17 197,904
2020-03-13 $74.24 $83.42 $72.52 $83.42 $83.42 204,478
2020-03-12 $73.86 $78.99 $70.88 $71.78 $71.78 152,436
2020-03-11 $77.10 $80.90 $76.91 $79.04 $79.04 143,430
2020-03-10 $84.19 $86.20 $76.70 $80.03 $80.03 163,586
2020-03-09 $83.83 $86.94 $73.32 $81.24 $81.24 179,599
2020-03-06 $88.46 $89.71 $84.61 $87.32 $87.32 160,220
2020-03-05 $91.10 $94.72 $89.47 $91.26 $91.26 95,035
2020-03-04 $91.21 $94.06 $90.20 $94.05 $94.05 119,283
2020-03-03 $92.55 $94.91 $89.20 $89.70 $89.70 138,915
2020-03-02 $89.25 $92.55 $87.12 $92.54 $92.54 114,495
2020-02-28 $86.08 $90.41 $86.08 $89.21 $89.21 169,424
2020-02-27 $89.20 $93.03 $87.85 $90.15 $90.15 204,563
2020-02-26 $84.86 $92.05 $84.86 $92.04 $92.04 215,233
2020-02-25 $89.20 $89.64 $85.17 $85.36 $85.36 156,363
2020-02-24 $89.60 $91.30 $87.21 $88.24 $88.24 194,118
2020-02-21 $96.28 $96.28 $92.70 $94.01 $94.01 125,053
2020-02-20 $98.03 $98.76 $95.49 $96.28 $96.28 97,065
2020-02-19 $96.53 $99.79 $96.47 $98.41 $98.41 121,545
2020-02-18 $98.00 $98.00 $95.85 $96.19 $96.19 57,724
2020-02-14 $98.50 $99.48 $98.09 $98.56 $98.56 86,197
2020-02-13 $97.21 $98.60 $96.04 $98.60 $98.60 76,968
2020-02-12 $98.09 $98.10 $96.39 $97.69 $97.69 96,342
2020-02-11 $97.29 $98.44 $96.51 $97.27 $97.27 74,186
2020-02-10 $95.53 $96.75 $95.16 $96.62 $96.62 79,555
2020-02-07 $96.76 $97.26 $94.78 $95.90 $95.90 74,612
2020-02-06 $97.63 $97.65 $95.22 $97.06 $97.06 77,955
2020-02-05 $96.17 $97.59 $94.69 $97.38 $97.38 82,587
2020-02-04 $95.60 $96.29 $93.89 $94.94 $94.94 74,407
2020-02-03 $90.43 $94.59 $90.43 $94.13 $94.13 91,026
2020-01-31 $94.05 $94.06 $90.26 $90.73 $90.73 87,870
2020-01-30 $93.59 $94.19 $92.46 $94.10 $94.10 76,674
2020-01-29 $95.90 $97.05 $94.17 $94.33 $94.33 51,614
2020-01-28 $95.90 $96.63 $95.13 $95.79 $95.79 91,121
2020-01-27 $94.52 $95.47 $93.72 $95.01 $95.01 150,907
2020-01-24 $98.00 $98.38 $95.90 $96.48 $96.48 56,092
2020-01-23 $97.11 $97.74 $96.20 $97.45 $97.45 102,979
2020-01-22 $96.96 $97.89 $96.66 $97.20 $97.20 64,105
2020-01-21 $97.00 $97.81 $96.45 $96.57 $96.57 82,817
2020-01-17 $96.72 $97.96 $96.21 $97.64 $97.64 113,488
2020-01-16 $95.56 $96.41 $95.19 $96.30 $96.30 185,803
2020-01-15 $95.00 $95.97 $93.97 $94.66 $94.66 146,638
2020-01-14 $96.02 $96.44 $94.69 $95.07 $95.07 156,551
2020-01-13 $93.20 $96.35 $93.09 $96.31 $96.31 154,533
2020-01-10 $92.75 $92.90 $91.19 $92.90 $92.90 85,319
2020-01-09 $92.55 $93.83 $92.05 $92.35 $92.35 85,579
2020-01-08 $90.48 $92.85 $89.41 $92.16 $92.16 139,646
2020-01-07 $88.93 $90.67 $88.53 $90.67 $90.67 90,655
2020-01-06 $89.84 $90.36 $88.87 $89.39 $89.39 78,469
2020-01-03 $90.10 $91.11 $89.63 $90.54 $90.54 80,330
2020-01-02 $88.51 $91.52 $88.45 $91.52 $91.52 162,699
2019-12-31 $89.05 $89.64 $88.28 $88.44 $88.44 124,729
2019-12-30 $90.05 $90.05 $88.19 $89.01 $89.01 115,909
2019-12-27 $91.50 $91.50 $89.54 $89.83 $89.83 86,788
2019-12-26 $90.97 $91.28 $90.21 $91.12 $91.12 71,634
2019-12-24 $90.77 $91.83 $90.44 $90.88 $90.88 67,278
2019-12-23 $91.68 $92.27 $90.03 $90.63 $90.63 94,896
2019-12-20 $91.39 $91.85 $90.79 $91.50 $91.50 187,395
2019-12-19 $91.60 $91.60 $90.36 $91.28 $91.28 66,432
2019-12-18 $91.63 $91.90 $89.48 $91.22 $91.22 179,741
2019-12-17 $91.02 $91.43 $88.99 $91.38 $91.38 151,456
2019-12-16 $89.55 $90.25 $88.63 $90.11 $90.11 174,825
2019-12-13 $92.42 $92.42 $88.19 $88.66 $88.66 125,460
2019-12-12 $89.71 $92.71 $89.23 $92.23 $92.23 227,038
2019-12-11 $87.32 $89.88 $85.80 $89.76 $89.76 188,202
2019-12-10 $87.51 $88.18 $86.86 $87.30 $87.30 86,099
2019-12-09 $87.94 $88.48 $87.55 $87.58 $87.58 99,830
2019-12-06 $88.45 $89.26 $87.61 $88.24 $88.24 176,615
2019-12-05 $88.74 $88.74 $86.72 $87.28 $87.28 136,130
2019-12-04 $89.35 $90.55 $88.20 $88.40 $88.40 120,569
2019-12-03 $90.96 $91.65 $87.55 $88.65 $88.65 276,199
2019-12-02 $93.19 $93.39 $91.54 $91.93 $91.93 313,807
2019-11-29 $92.97 $93.67 $92.63 $93.18 $93.18 52,919
2019-11-27 $91.78 $93.63 $90.52 $93.58 $93.58 135,233
2019-11-26 $89.10 $91.20 $88.37 $91.12 $91.12 161,273
2019-11-25 $86.83 $89.35 $86.65 $89.08 $89.08 177,874
2019-11-22 $85.99 $86.51 $84.40 $86.25 $86.25 172,721
2019-11-21 $85.20 $86.16 $84.30 $85.22 $85.22 137,990
2019-11-20 $82.83 $85.36 $82.54 $85.00 $85.00 195,784
2019-11-19 $83.80 $83.98 $82.61 $83.20 $83.20 170,623
2019-11-18 $82.62 $83.37 $82.39 $83.12 $83.12 102,159
2019-11-15 $82.72 $83.34 $82.20 $83.19 $83.19 84,004
2019-11-14 $79.83 $82.29 $79.51 $82.10 $82.10 81,872
2019-11-13 $79.08 $79.98 $78.12 $79.79 $79.79 210,401
2019-11-12 $79.27 $80.06 $78.66 $79.53 $79.53 131,979
2019-11-11 $79.42 $79.94 $78.98 $79.60 $79.60 132,710
2019-11-08 $81.12 $82.01 $79.76 $80.14 $80.14 115,331
2019-11-07 $82.93 $83.19 $81.02 $81.64 $81.64 118,161
2019-11-06 $85.03 $85.04 $81.17 $82.20 $82.20 169,272
2019-11-05 $83.43 $85.11 $77.76 $84.66 $84.66 561,861
2019-11-04 $89.39 $89.81 $86.88 $87.37 $87.37 266,871
2019-11-01 $89.68 $90.15 $88.00 $89.01 $89.01 301,771
2019-10-31 $91.85 $92.44 $88.85 $89.05 $89.05 213,188
2019-10-30 $91.29 $93.00 $90.83 $92.00 $92.00 85,088
2019-10-29 $90.76 $91.81 $90.37 $91.48 $91.48 60,649
2019-10-28 $89.40 $91.03 $89.40 $90.88 $90.88 67,611
2019-10-25 $88.13 $90.02 $88.13 $88.94 $88.94 63,741
2019-10-24 $87.79 $88.45 $87.20 $88.42 $88.42 28,975
2019-10-23 $87.97 $88.61 $86.95 $87.34 $87.34 69,012
2019-10-22 $87.12 $88.66 $86.74 $88.00 $88.00 83,395
2019-10-21 $87.12 $89.00 $86.20 $87.48 $87.48 85,618
2019-10-18 $84.38 $86.66 $84.28 $86.13 $86.13 113,816
2019-10-17 $81.96 $84.96 $81.96 $84.91 $84.91 118,421
2019-10-16 $81.74 $82.22 $80.94 $81.48 $81.48 64,085
2019-10-15 $80.57 $82.31 $80.09 $82.03 $82.03 149,675
2019-10-14 $80.60 $82.24 $79.91 $80.33 $80.33 46,079
2019-10-11 $81.13 $82.62 $80.61 $80.88 $80.88 174,031
2019-10-10 $78.87 $80.31 $78.87 $79.94 $79.94 127,632
2019-10-09 $79.13 $79.93 $78.42 $78.66 $78.66 106,494
2019-10-08 $79.28 $79.90 $77.05 $78.52 $78.52 115,848
2019-10-07 $80.34 $81.15 $79.80 $80.23 $80.23 71,700
2019-10-04 $80.32 $80.91 $79.05 $80.78 $80.78 82,123
2019-10-03 $79.74 $80.04 $77.67 $79.94 $79.94 190,651
2019-10-02 $78.82 $80.19 $77.23 $80.10 $80.10 140,736
2019-10-01 $82.06 $84.29 $78.81 $79.19 $79.19 116,001
2019-09-30 $81.37 $82.06 $80.00 $81.72 $81.72 148,168
2019-09-27 $82.48 $82.68 $80.67 $81.08 $81.08 233,273
2019-09-26 $83.41 $83.88 $81.48 $81.80 $81.80 126,074
2019-09-25 $81.48 $83.75 $80.01 $83.62 $83.62 96,147
2019-09-24 $86.10 $86.30 $81.33 $81.43 $81.43 187,721
2019-09-23 $84.95 $86.01 $83.73 $85.41 $85.41 182,808
2019-09-20 $84.69 $85.63 $83.99 $85.42 $85.42 327,781
2019-09-19 $84.34 $85.97 $84.02 $84.63 $84.63 211,807
2019-09-18 $84.08 $84.81 $82.68 $84.21 $84.21 126,998
2019-09-17 $83.53 $84.02 $82.30 $83.95 $83.95 116,545
2019-09-16 $82.05 $85.18 $81.90 $83.94 $83.94 130,257
2019-09-13 $82.58 $83.03 $81.26 $82.42 $82.42 128,368
2019-09-12 $81.95 $82.75 $79.41 $82.23 $82.23 142,071
2019-09-11 $79.16 $81.47 $78.61 $81.37 $81.37 106,496
2019-09-10 $79.06 $79.53 $77.07 $78.72 $78.72 141,687
2019-09-09 $79.16 $80.63 $77.99 $79.38 $79.38 94,029
2019-09-06 $78.95 $79.29 $77.70 $78.86 $78.86 110,293
2019-09-05 $75.46 $79.20 $75.46 $78.80 $78.80 160,997
2019-09-04 $74.91 $75.11 $74.11 $74.71 $74.71 108,985
2019-09-03 $74.16 $75.00 $73.03 $73.92 $73.92 168,817
2019-08-30 $74.84 $75.21 $73.48 $75.00 $75.00 127,428
2019-08-29 $72.92 $74.98 $72.38 $74.37 $74.37 145,005
2019-08-28 $71.20 $72.50 $70.19 $71.93 $71.93 120,322
2019-08-27 $72.24 $72.24 $70.45 $71.62 $71.62 169,862
2019-08-26 $74.14 $74.14 $71.18 $71.50 $71.50 147,558
2019-08-23 $76.69 $77.34 $72.65 $73.08 $73.08 297,122
2019-08-22 $77.26 $78.07 $76.38 $77.15 $77.15 198,096
2019-08-21 $75.62 $77.13 $74.56 $76.66 $76.66 207,259
2019-08-20 $74.56 $76.26 $73.26 $74.64 $74.64 144,368
2019-08-19 $75.15 $75.84 $74.75 $74.86 $74.86 145,896
2019-08-16 $72.75 $74.11 $72.25 $73.90 $73.90 176,770
2019-08-15 $71.72 $72.50 $71.43 $72.09 $72.09 197,532
2019-08-14 $70.90 $71.96 $70.21 $71.70 $71.70 203,543
2019-08-13 $70.68 $72.91 $70.61 $72.08 $72.08 210,584
2019-08-12 $70.21 $71.50 $69.31 $71.09 $71.09 178,911
2019-08-09 $72.79 $73.19 $70.37 $70.76 $70.76 164,426
2019-08-08 $73.73 $74.95 $72.86 $73.36 $73.36 215,782
2019-08-07 $76.22 $76.26 $72.69 $73.14 $73.14 219,258
2019-08-06 $76.43 $82.35 $73.50 $78.12 $78.12 337,156
2019-08-05 $77.52 $78.39 $76.74 $77.26 $77.26 280,129
2019-08-02 $82.13 $82.46 $78.57 $79.87 $79.87 210,292
2019-08-01 $84.12 $85.96 $82.19 $82.75 $82.75 121,268
2019-07-31 $87.79 $88.35 $83.48 $84.09 $84.09 198,640
2019-07-30 $87.77 $89.59 $87.31 $87.58 $87.58 159,160
2019-07-29 $88.73 $89.37 $87.67 $88.25 $88.25 118,014
2019-07-26 $86.58 $89.06 $86.39 $88.69 $88.69 145,997
2019-07-25 $86.75 $86.96 $85.81 $86.16 $86.16 124,571
2019-07-24 $86.38 $87.20 $85.63 $86.93 $86.93 155,284
2019-07-23 $87.34 $87.79 $85.71 $86.64 $86.64 125,259
2019-07-22 $84.80 $87.65 $84.55 $87.20 $87.20 93,950
2019-07-19 $84.79 $85.90 $84.48 $84.56 $84.56 57,653
2019-07-18 $84.03 $84.94 $83.61 $84.94 $84.94 127,841
2019-07-17 $85.20 $85.86 $83.89 $84.39 $84.39 144,553
2019-07-16 $85.56 $86.57 $84.80 $85.21 $85.21 143,073
2019-07-15 $88.23 $88.26 $85.87 $85.99 $85.99 112,951
2019-07-12 $87.12 $88.24 $86.17 $87.68 $87.68 277,552
2019-07-11 $90.68 $90.80 $85.67 $87.12 $87.12 244,926
2019-07-10 $91.26 $92.17 $90.29 $90.52 $90.52 201,709
2019-07-09 $90.21 $92.28 $89.97 $90.64 $90.64 204,712
2019-07-08 $91.59 $92.00 $90.33 $91.05 $91.05 139,771
2019-07-05 $91.56 $92.21 $90.79 $92.16 $92.16 72,852
2019-07-03 $92.64 $92.64 $90.90 $92.28 $92.28 44,329
2019-07-02 $92.61 $92.61 $91.10 $92.10 $92.10 91,565
2019-07-01 $96.24 $96.27 $92.18 $92.63 $92.63 152,452
2019-06-28 $93.71 $96.31 $93.05 $94.30 $94.30 395,007
2019-06-27 $91.85 $93.45 $91.35 $93.29 $93.29 160,220
2019-06-26 $90.57 $91.88 $89.81 $91.57 $91.57 362,870
2019-06-25 $92.81 $93.77 $89.85 $90.49 $90.49 204,255
2019-06-24 $91.98 $94.26 $91.98 $92.92 $92.92 153,455
2019-06-21 $91.99 $92.40 $90.84 $92.13 $92.13 124,241
2019-06-20 $92.44 $94.31 $91.77 $92.54 $92.54 146,937
2019-06-19 $90.00 $91.58 $88.57 $90.99 $90.99 115,805
2019-06-18 $87.02 $90.42 $87.02 $89.94 $89.94 131,199
2019-06-17 $85.79 $87.07 $85.60 $86.70 $86.70 135,302
2019-06-14 $86.16 $86.32 $84.76 $85.73 $85.73 97,641
2019-06-13 $85.66 $86.66 $85.04 $86.34 $86.34 113,534
2019-06-12 $84.69 $85.14 $84.04 $85.14 $85.14 115,313
2019-06-11 $84.97 $85.40 $82.74 $84.80 $84.80 121,259
2019-06-10 $82.89 $85.62 $82.21 $84.13 $84.13 123,723
2019-06-07 $81.76 $83.60 $81.50 $82.52 $82.52 73,877
2019-06-06 $81.35 $81.53 $79.92 $81.34 $81.34 107,227
2019-06-05 $82.67 $82.67 $80.62 $81.54 $81.54 83,410
2019-06-04 $79.62 $82.17 $78.34 $81.96 $81.96 102,216
2019-06-03 $80.00 $80.62 $78.99 $79.27 $79.27 145,197
2019-05-31 $78.88 $80.21 $78.48 $80.02 $80.02 115,571
2019-05-30 $79.15 $80.19 $78.67 $79.89 $79.89 114,355
2019-05-29 $81.04 $81.28 $78.44 $78.61 $78.61 226,935
2019-05-28 $79.92 $82.19 $79.92 $81.88 $81.88 173,512
2019-05-24 $79.81 $80.08 $78.54 $79.61 $79.61 80,819
2019-05-23 $82.54 $83.65 $78.60 $79.01 $79.01 155,252
2019-05-22 $82.13 $83.72 $82.09 $83.50 $83.50 88,204
2019-05-21 $81.47 $82.66 $81.06 $82.57 $82.57 76,767
2019-05-20 $81.01 $82.00 $80.12 $80.61 $80.61 86,238
2019-05-17 $83.22 $83.50 $81.37 $81.69 $81.69 107,792
2019-05-16 $83.52 $84.92 $82.49 $84.07 $84.07 189,776
2019-05-15 $80.15 $83.66 $80.15 $83.30 $83.30 206,855
2019-05-14 $80.50 $81.89 $79.10 $81.06 $81.06 128,585
2019-05-13 $80.29 $80.88 $78.88 $79.96 $79.96 239,185
2019-05-10 $81.76 $85.01 $80.71 $82.74 $82.74 252,367
2019-05-09 $81.40 $84.99 $80.54 $82.37 $82.37 173,734
2019-05-08 $82.88 $86.08 $82.15 $82.33 $82.33 192,899
2019-05-07 $87.99 $87.99 $77.71 $82.19 $82.19 532,799
2019-05-06 $85.67 $87.77 $85.67 $87.41 $87.41 109,145
2019-05-03 $86.36 $87.95 $86.35 $87.46 $87.46 79,486
2019-05-02 $84.98 $86.86 $84.79 $85.85 $85.85 69,270
2019-05-01 $87.61 $87.61 $85.12 $85.16 $85.16 85,046
2019-04-30 $86.26 $87.15 $84.52 $87.02 $87.02 106,894
2019-04-29 $86.21 $87.06 $85.70 $86.20 $86.20 132,458
2019-04-26 $83.84 $86.42 $83.84 $86.10 $86.10 67,698
2019-04-25 $86.84 $86.89 $83.76 $84.13 $84.13 101,828
2019-04-24 $85.91 $87.49 $85.83 $87.13 $87.13 85,833
2019-04-23 $84.26 $86.17 $83.91 $85.78 $85.78 203,263
2019-04-22 $84.00 $84.68 $83.40 $84.12 $84.12 81,970
2019-04-18 $85.01 $85.98 $84.18 $84.53 $84.53 157,799
2019-04-17 $88.70 $89.46 $85.10 $85.40 $85.40 176,982
2019-04-16 $88.75 $89.17 $87.70 $88.13 $88.13 108,097
2019-04-15 $89.06 $89.78 $88.27 $88.74 $88.74 183,354
2019-04-12 $88.11 $89.02 $87.83 $88.89 $88.89 184,965
2019-04-11 $87.43 $87.79 $87.08 $87.36 $87.36 112,999
2019-04-10 $87.51 $87.74 $86.87 $87.30 $87.30 122,899
2019-04-09 $87.30 $88.75 $86.79 $87.34 $87.34 172,778
2019-04-08 $87.28 $87.74 $86.25 $87.74 $87.74 69,610
2019-04-05 $86.70 $88.44 $86.40 $87.76 $87.76 253,270
2019-04-04 $86.11 $86.52 $85.26 $86.48 $86.48 98,977
2019-04-03 $86.46 $87.34 $85.84 $85.99 $85.99 154,725
2019-04-02 $86.17 $86.60 $84.99 $85.74 $85.74 143,550
2019-04-01 $85.48 $86.52 $84.73 $86.17 $86.17 153,429
2019-03-29 $84.58 $85.10 $83.43 $84.73 $84.73 142,338
2019-03-28 $84.00 $85.25 $83.14 $83.81 $83.81 71,636
2019-03-27 $84.57 $85.24 $82.36 $83.85 $83.85 98,102
2019-03-26 $84.41 $86.00 $83.62 $84.65 $84.65 187,556
2019-03-25 $82.98 $84.77 $81.52 $84.42 $84.42 212,304
2019-03-22 $84.12 $84.92 $82.57 $82.97 $82.97 177,798
2019-03-21 $81.72 $85.28 $81.72 $84.76 $84.76 173,260
2019-03-20 $82.86 $83.69 $80.88 $82.00 $82.00 220,286
2019-03-19 $84.40 $84.98 $82.76 $83.02 $83.02 129,664
2019-03-18 $85.49 $86.07 $83.07 $83.89 $83.89 132,371
2019-03-15 $84.73 $86.61 $84.32 $85.33 $85.33 291,627
2019-03-14 $83.94 $85.39 $83.42 $84.88 $84.88 122,085
2019-03-13 $84.54 $84.75 $83.66 $83.94 $83.94 144,152
2019-03-12 $84.24 $84.86 $83.37 $84.04 $84.04 91,442
2019-03-11 $82.53 $84.20 $82.18 $84.03 $84.03 89,146
2019-03-08 $82.33 $82.80 $80.41 $82.26 $82.26 131,847
2019-03-07 $81.45 $82.92 $79.58 $82.73 $82.73 144,760
2019-03-06 $82.31 $82.48 $81.09 $81.37 $81.37 137,943
2019-03-05 $81.53 $83.36 $80.52 $82.16 $82.16 176,449
2019-03-04 $82.14 $83.08 $79.44 $81.67 $81.67 224,891
2019-03-01 $82.67 $82.67 $81.12 $81.98 $81.98 183,681
2019-02-28 $83.80 $84.20 $81.45 $81.73 $81.73 329,122
2019-02-27 $75.41 $84.44 $74.10 $84.41 $84.41 747,586
2019-02-26 $78.91 $79.86 $77.13 $78.05 $78.05 153,824
2019-02-25 $79.20 $80.11 $78.75 $78.96 $78.96 174,576
2019-02-22 $77.67 $78.76 $76.80 $78.58 $78.58 148,967
2019-02-21 $76.29 $77.30 $75.73 $77.23 $77.23 87,582
2019-02-20 $75.82 $77.83 $75.70 $76.47 $76.47 101,125
2019-02-19 $74.45 $75.82 $71.81 $75.36 $75.36 77,060
2019-02-15 $73.49 $75.16 $73.04 $74.93 $74.93 146,260
2019-02-14 $72.44 $73.57 $71.38 $73.31 $73.31 113,171
2019-02-13 $74.61 $74.71 $72.83 $72.97 $72.97 87,309
2019-02-12 $71.98 $74.31 $71.51 $74.26 $74.26 130,253
2019-02-11 $71.00 $71.77 $70.15 $71.71 $71.71 106,360
2019-02-08 $71.12 $72.12 $69.98 $70.85 $70.85 121,470
2019-02-07 $73.00 $73.00 $69.83 $71.65 $71.65 103,671
2019-02-06 $74.89 $75.03 $73.14 $73.22 $73.22 93,669
2019-02-05 $73.21 $75.40 $73.10 $74.46 $74.46 156,152
2019-02-04 $71.10 $73.95 $71.00 $72.95 $72.95 205,813
2019-02-01 $69.77 $71.50 $69.27 $70.97 $70.97 174,040
2019-01-31 $67.94 $69.91 $67.61 $69.68 $69.68 119,999
2019-01-30 $66.86 $67.98 $66.04 $67.85 $67.85 105,533
2019-01-29 $66.64 $67.44 $66.16 $66.51 $66.51 75,334
2019-01-28 $68.92 $68.92 $66.20 $66.40 $66.40 96,363
2019-01-25 $68.19 $69.99 $67.83 $69.71 $69.71 97,577
2019-01-24 $66.21 $68.30 $66.21 $67.46 $67.46 76,894
2019-01-23 $66.55 $67.06 $64.99 $66.01 $66.01 74,665
2019-01-22 $68.99 $69.56 $66.21 $66.55 $66.55 167,027
2019-01-18 $69.36 $70.43 $68.61 $69.43 $69.43 120,899
2019-01-17 $66.92 $69.03 $66.11 $68.54 $68.54 90,136
2019-01-16 $67.60 $68.53 $66.74 $67.21 $67.21 170,407
2019-01-15 $65.90 $67.63 $65.90 $67.49 $67.49 92,983
2019-01-14 $67.13 $67.14 $65.94 $66.06 $66.06 128,710
2019-01-11 $67.14 $67.80 $66.22 $67.56 $67.56 102,663
2019-01-10 $66.97 $67.62 $66.00 $67.45 $67.45 128,781
2019-01-09 $65.24 $67.81 $64.48 $67.11 $67.11 331,932
2019-01-08 $64.33 $64.89 $63.59 $64.78 $64.78 91,826
2019-01-07 $61.98 $63.99 $61.98 $63.47 $63.47 114,224
2019-01-04 $61.51 $62.36 $61.04 $61.97 $61.97 183,158
2019-01-03 $63.35 $63.51 $60.15 $60.43 $60.43 143,853
2019-01-02 $62.22 $64.11 $60.93 $64.08 $64.08 157,244
2018-12-31 $62.70 $63.69 $61.96 $63.00 $63.00 159,566
2018-12-28 $61.97 $63.05 $60.65 $62.11 $62.11 146,592
2018-12-27 $58.77 $61.64 $58.28 $61.57 $61.57 187,985
2018-12-26 $58.21 $60.07 $57.07 $60.05 $60.05 160,755
2018-12-24 $58.83 $59.47 $57.42 $57.95 $57.95 129,956
2018-12-21 $60.58 $61.58 $57.31 $59.16 $59.16 382,813
2018-12-20 $61.77 $62.17 $59.47 $60.56 $60.56 242,981
2018-12-19 $61.64 $63.21 $61.28 $62.21 $62.21 325,835
2018-12-18 $60.63 $62.64 $60.25 $61.39 $61.39 227,753
2018-12-17 $61.13 $61.65 $58.75 $60.01 $60.01 226,332
2018-12-14 $60.57 $62.75 $60.57 $61.33 $61.33 138,971
2018-12-13 $62.32 $63.21 $60.96 $61.45 $61.45 94,168
2018-12-12 $61.99 $63.29 $61.30 $61.97 $61.97 130,863
2018-12-11 $62.17 $64.15 $60.05 $60.83 $60.83 187,258
2018-12-10 $59.68 $61.88 $59.63 $61.09 $61.09 177,740
2018-12-07 $60.44 $61.66 $59.01 $59.58 $59.58 296,298
2018-12-06 $60.15 $62.11 $58.95 $60.69 $60.69 396,362
2018-12-04 $64.84 $65.64 $61.11 $61.35 $61.35 243,113
2018-12-03 $65.92 $67.98 $64.71 $65.14 $65.14 148,445
2018-11-30 $65.90 $67.40 $64.48 $64.93 $64.93 146,879
2018-11-29 $66.83 $67.93 $65.01 $65.85 $65.85 151,649
2018-11-28 $65.62 $67.65 $65.09 $66.99 $66.99 238,692
2018-11-27 $66.49 $67.33 $64.76 $65.58 $65.58 152,352
2018-11-26 $66.75 $68.01 $64.09 $67.17 $67.17 128,524
2018-11-23 $63.30 $67.50 $62.51 $65.91 $65.91 120,372
2018-11-21 $66.40 $67.46 $64.27 $64.47 $64.47 174,070
2018-11-20 $67.63 $68.51 $65.00 $65.36 $65.36 270,880
2018-11-19 $72.22 $72.92 $69.25 $69.33 $69.33 110,873
2018-11-16 $70.94 $73.16 $70.56 $72.33 $72.33 131,424
2018-11-15 $70.39 $71.57 $69.13 $71.49 $71.49 171,821
2018-11-14 $71.83 $71.83 $69.68 $70.40 $70.40 157,212
2018-11-13 $72.73 $73.50 $70.02 $70.73 $70.73 144,223
2018-11-12 $75.18 $75.18 $71.66 $72.34 $72.34 96,177
2018-11-09 $77.32 $77.45 $74.91 $75.32 $75.32 144,245
2018-11-08 $75.66 $78.85 $75.29 $77.89 $77.89 186,556
2018-11-07 $74.92 $78.37 $72.32 $76.05 $76.05 419,077
2018-11-06 $65.04 $76.15 $65.04 $74.00 $74.00 563,069
2018-11-05 $62.02 $62.36 $60.54 $61.88 $61.88 164,135
2018-11-02 $60.46 $62.33 $60.30 $62.04 $62.04 137,971
2018-11-01 $58.61 $60.36 $57.92 $60.28 $60.28 159,401
2018-10-31 $58.00 $59.59 $57.59 $58.21 $58.21 174,199
2018-10-30 $56.00 $58.14 $55.83 $57.20 $57.20 446,081
2018-10-29 $58.37 $58.84 $55.68 $56.42 $56.42 189,966
2018-10-26 $57.87 $58.62 $55.95 $57.43 $57.43 365,252
2018-10-25 $59.78 $60.20 $58.68 $58.95 $58.95 310,261
2018-10-24 $61.95 $62.24 $58.85 $59.24 $59.24 197,660
2018-10-23 $65.14 $65.14 $61.53 $62.09 $62.09 185,133
2018-10-22 $66.00 $67.09 $65.75 $65.98 $65.98 179,094
2018-10-19 $66.19 $66.38 $65.31 $65.99 $65.99 204,823
2018-10-18 $66.95 $67.19 $65.60 $66.25 $66.25 117,510
2018-10-17 $66.87 $67.52 $65.64 $67.27 $67.27 203,240
2018-10-16 $65.64 $68.00 $65.42 $67.58 $67.58 224,799
2018-10-15 $63.95 $65.18 $63.36 $64.24 $64.24 118,475
2018-10-12 $62.93 $64.70 $62.58 $64.11 $64.11 199,988
2018-10-11 $62.01 $63.24 $61.36 $61.78 $61.78 208,779
2018-10-10 $64.55 $64.65 $62.58 $62.65 $62.65 230,737
2018-10-09 $64.75 $66.09 $64.32 $64.78 $64.78 204,036
2018-10-08 $65.08 $66.35 $64.28 $64.93 $64.93 262,737
2018-10-05 $67.48 $67.94 $65.13 $65.29 $65.29 430,953
2018-10-04 $66.96 $67.98 $66.32 $67.68 $67.68 194,622
2018-10-03 $67.53 $67.53 $65.85 $67.30 $67.30 148,375
2018-10-02 $67.43 $68.45 $66.79 $66.91 $66.91 116,143
2018-10-01 $68.66 $68.94 $67.25 $67.57 $67.57 135,916
2018-09-28 $68.35 $68.95 $67.65 $68.40 $68.40 222,652
2018-09-27 $67.35 $69.15 $67.00 $68.55 $68.55 260,013
2018-09-26 $70.25 $70.85 $66.95 $67.10 $67.10 269,694
2018-09-25 $70.35 $71.45 $69.75 $70.35 $70.35 303,836
2018-09-24 $70.30 $71.15 $69.65 $70.05 $70.05 308,384
2018-09-21 $72.45 $73.48 $70.45 $70.60 $70.60 498,602
2018-09-20 $73.25 $73.55 $71.80 $72.30 $72.30 357,486
2018-09-19 $73.40 $74.10 $71.78 $72.60 $72.60 311,336
2018-09-18 $75.00 $75.20 $73.25 $73.40 $73.40 166,492
2018-09-17 $72.90 $75.45 $72.65 $74.90 $74.90 300,511
2018-09-14 $74.20 $75.55 $73.80 $74.15 $74.15 244,174
2018-09-13 $75.30 $76.15 $73.70 $74.20 $74.20 141,251
2018-09-12 $74.90 $75.30 $72.73 $75.05 $75.05 272,904
2018-09-11 $75.60 $76.75 $74.45 $74.80 $74.80 222,266
2018-09-10 $75.90 $76.80 $74.45 $75.85 $75.85 334,344
2018-09-07 $74.90 $77.50 $74.30 $75.65 $75.65 129,715
2018-09-06 $75.35 $75.90 $74.70 $75.20 $75.20 106,713
2018-09-05 $77.65 $77.65 $75.00 $75.25 $75.25 172,317
2018-09-04 $76.65 $77.90 $75.65 $77.75 $77.75 399,153
2018-08-31 $77.60 $78.60 $76.35 $76.60 $76.60 230,682
2018-08-30 $77.40 $78.35 $76.75 $77.80 $77.80 167,117
2018-08-29 $78.25 $78.85 $76.90 $77.70 $77.70 250,009
2018-08-28 $78.45 $78.65 $77.20 $78.00 $78.00 215,496
2018-08-27 $77.65 $78.40 $76.70 $78.15 $78.15 239,209
2018-08-24 $76.45 $77.80 $76.30 $77.20 $77.20 222,597
2018-08-23 $77.00 $77.40 $74.56 $76.15 $76.15 566,196
2018-08-22 $74.50 $77.53 $74.50 $77.00 $77.00 485,809
2018-08-21 $72.00 $75.10 $71.80 $74.65 $74.65 184,779
2018-08-20 $71.45 $72.00 $70.70 $71.90 $71.90 118,684
2018-08-17 $70.40 $71.75 $69.75 $71.10 $71.10 162,729
2018-08-16 $69.15 $70.50 $68.90 $70.35 $70.35 102,921
2018-08-15 $69.45 $70.05 $67.74 $68.50 $68.50 86,617
2018-08-14 $68.40 $70.30 $67.85 $69.70 $69.70 101,898
2018-08-13 $67.90 $68.75 $67.35 $68.10 $68.10 73,738
2018-08-10 $66.40 $67.80 $66.23 $67.70 $67.70 98,316
2018-08-09 $66.50 $67.30 $66.20 $66.45 $66.45 117,350
2018-08-08 $66.95 $67.40 $64.35 $66.45 $66.45 155,031
2018-08-07 $67.10 $68.00 $66.73 $66.85 $66.85 156,573
2018-08-06 $64.80 $67.40 $64.80 $67.05 $67.05 102,238
2018-08-03 $67.20 $67.25 $64.40 $65.00 $65.00 106,392
2018-08-02 $63.10 $67.25 $62.90 $67.20 $67.20 157,240
2018-08-01 $62.85 $64.25 $62.75 $63.35 $63.35 175,182
2018-07-31 $66.00 $66.10 $61.15 $62.35 $62.35 585,116
2018-07-30 $66.75 $67.30 $65.66 $65.90 $65.90 153,425
2018-07-27 $68.75 $68.85 $66.45 $66.80 $66.80 206,833
2018-07-26 $67.80 $68.80 $67.45 $68.55 $68.55 111,963
2018-07-25 $66.85 $68.20 $66.10 $67.75 $67.75 151,083
2018-07-24 $69.15 $69.90 $66.80 $66.95 $66.95 121,693
2018-07-23 $68.65 $69.10 $67.65 $68.85 $68.85 175,140
2018-07-20 $67.85 $69.70 $67.40 $68.55 $68.55 280,027
2018-07-19 $66.65 $67.55 $66.65 $67.35 $67.35 73,523
2018-07-18 $65.85 $67.05 $65.15 $67.00 $67.00 168,488
2018-07-17 $65.00 $66.00 $64.90 $65.85 $65.85 122,240
2018-07-16 $65.75 $65.80 $64.15 $65.15 $65.15 161,636
2018-07-13 $67.00 $67.80 $65.50 $65.60 $65.60 203,025
2018-07-12 $66.05 $67.30 $65.35 $67.20 $67.20 252,969
2018-07-11 $65.65 $66.25 $65.20 $65.60 $65.60 107,978
2018-07-10 $66.60 $66.75 $65.55 $66.05 $66.05 119,988
2018-07-09 $65.65 $66.77 $65.00 $66.40 $66.40 145,027
2018-07-06 $64.40 $65.25 $64.30 $64.95 $64.95 137,800
2018-07-05 $64.00 $64.65 $63.60 $64.30 $64.30 133,902
2018-07-03 $63.20 $63.50 $62.55 $63.20 $63.20 57,161
2018-07-02 $61.85 $63.15 $61.80 $63.10 $63.10 104,907
2018-06-29 $61.35 $63.00 $61.23 $62.30 $62.30 188,052
2018-06-28 $59.65 $61.40 $59.25 $61.20 $61.20 174,222
2018-06-27 $60.85 $61.95 $59.80 $59.80 $59.80 172,216
2018-06-26 $59.95 $61.65 $59.95 $60.85 $60.85 124,512
2018-06-25 $62.15 $62.20 $59.25 $59.85 $59.85 185,078
2018-06-22 $63.25 $63.30 $62.05 $62.50 $62.50 321,299
2018-06-21 $64.65 $64.65 $62.60 $63.10 $63.10 196,999
2018-06-20 $64.20 $64.85 $63.45 $64.70 $64.70 131,144
2018-06-19 $65.20 $65.20 $62.70 $64.00 $64.00 358,400
2018-06-18 $64.85 $66.20 $64.15 $65.75 $65.75 353,307
2018-06-15 $67.30 $67.35 $65.15 $65.15 $65.15 478,066
2018-06-14 $66.65 $67.80 $66.65 $67.60 $67.60 263,984
2018-06-13 $67.55 $67.95 $66.65 $66.70 $66.70 287,944
2018-06-12 $66.50 $67.40 $66.25 $67.30 $67.30 145,934
2018-06-11 $66.35 $67.95 $66.20 $66.45 $66.45 138,471
2018-06-08 $65.45 $66.50 $64.95 $66.20 $66.20 162,879
2018-06-07 $67.25 $67.45 $64.60 $65.60 $65.60 189,533
2018-06-06 $67.00 $68.00 $66.65 $67.15 $67.15 225,735
2018-06-05 $66.55 $67.40 $66.05 $66.75 $66.75 162,665
2018-06-04 $66.00 $66.90 $65.00 $66.45 $66.45 239,837
2018-06-01 $65.75 $66.55 $64.95 $65.60 $65.60 239,828
2018-05-31 $63.65 $65.10 $63.65 $64.85 $64.85 359,300
2018-05-30 $63.05 $63.90 $62.85 $63.65 $63.65 253,806
2018-05-29 $61.85 $63.13 $61.50 $63.00 $63.00 190,456
2018-05-25 $61.85 $62.25 $61.70 $62.15 $62.15 139,416
2018-05-24 $62.70 $62.75 $61.73 $61.85 $61.85 163,143
2018-05-23 $62.30 $63.05 $62.25 $62.70 $62.70 207,612
2018-05-22 $64.15 $64.40 $62.40 $62.55 $62.55 156,154
2018-05-21 $64.00 $64.30 $63.65 $64.05 $64.05 124,861
2018-05-18 $63.50 $63.66 $62.55 $63.40 $63.40 162,318
2018-05-17 $62.55 $63.65 $62.55 $63.20 $63.20 111,991
2018-05-16 $61.90 $63.05 $61.25 $62.80 $62.80 167,716
2018-05-15 $61.95 $66.25 $60.95 $61.85 $61.85 143,726
2018-05-14 $63.40 $63.75 $62.35 $62.40 $62.40 103,907
2018-05-11 $63.20 $63.90 $62.35 $63.05 $63.05 137,846
2018-05-10 $62.40 $64.00 $62.25 $63.40 $63.40 193,958
2018-05-09 $61.45 $62.45 $60.35 $62.40 $62.40 242,422
2018-05-08 $60.20 $62.50 $59.10 $61.70 $61.70 459,739
2018-05-07 $59.85 $61.30 $59.85 $60.70 $60.70 271,308
2018-05-04 $57.75 $59.65 $57.53 $59.50 $59.50 219,345
2018-05-03 $57.70 $58.45 $56.36 $58.10 $58.10 268,301
2018-05-02 $58.80 $59.45 $57.90 $57.95 $57.95 198,587
2018-05-01 $58.50 $58.85 $58.05 $58.70 $58.70 278,432
2018-04-30 $58.80 $59.20 $58.35 $58.80 $58.80 154,568
2018-04-27 $59.75 $59.95 $58.65 $58.75 $58.75 161,301
2018-04-26 $60.05 $60.45 $59.00 $59.60 $59.60 224,543
2018-04-25 $61.20 $61.20 $59.26 $60.00 $60.00 427,470
2018-04-24 $62.60 $63.50 $60.79 $61.30 $61.30 225,373
2018-04-23 $62.40 $62.75 $61.65 $62.05 $62.05 175,077
2018-04-20 $61.60 $63.10 $61.10 $62.35 $62.35 173,448
2018-04-19 $62.75 $63.08 $61.70 $62.30 $62.30 162,717
2018-04-18 $62.00 $63.60 $61.00 $62.95 $62.95 438,637
2018-04-17 $58.50 $62.25 $58.50 $61.70 $61.70 375,223
2018-04-16 $57.55 $58.40 $56.53 $58.30 $58.30 427,321
2018-04-13 $55.50 $57.35 $54.90 $57.20 $57.20 384,240
2018-04-12 $53.00 $55.45 $52.55 $55.40 $55.40 1,155,480
2018-04-11 $52.20 $52.95 $51.95 $52.75 $52.75 121,795
2018-04-10 $52.00 $52.70 $51.65 $52.45 $52.45 129,413
2018-04-09 $51.45 $52.60 $51.00 $51.00 $51.00 91,153
2018-04-06 $51.75 $52.20 $50.80 $51.05 $51.05 120,636
2018-04-05 $52.25 $52.90 $51.75 $52.25 $52.25 105,194
2018-04-04 $50.45 $51.95 $50.40 $51.75 $51.75 99,804
2018-04-03 $51.30 $51.80 $50.85 $51.30 $51.30 126,584
2018-04-02 $52.00 $52.00 $50.40 $51.05 $51.05 140,644
2018-03-29 $51.10 $52.90 $49.60 $52.15 $52.15 177,053
2018-03-28 $52.20 $52.20 $49.95 $50.80 $50.80 207,960
2018-03-27 $53.95 $55.14 $51.95 $52.40 $52.40 231,052
2018-03-26 $52.75 $53.70 $52.20 $53.60 $53.60 243,636
2018-03-23 $54.25 $54.55 $51.85 $52.15 $52.15 202,375
2018-03-22 $55.75 $56.00 $54.10 $54.35 $54.35 125,380
2018-03-21 $56.60 $57.33 $56.40 $56.65 $56.65 66,392
2018-03-20 $55.60 $56.73 $55.22 $56.55 $56.55 110,634
2018-03-19 $56.75 $56.75 $55.00 $55.60 $55.60 130,109
2018-03-16 $56.90 $57.80 $56.40 $56.95 $56.95 316,028
2018-03-15 $56.90 $57.20 $56.40 $56.95 $56.95 103,169
2018-03-14 $57.00 $57.35 $56.30 $56.90 $56.90 187,583
2018-03-13 $57.00 $57.60 $56.10 $56.70 $56.70 111,476
2018-03-12 $57.15 $57.55 $56.40 $56.80 $56.80 100,766
2018-03-09 $55.50 $57.10 $55.40 $57.05 $57.05 107,796
2018-03-08 $55.65 $55.95 $54.75 $55.05 $55.05 107,518
2018-03-07 $54.60 $55.75 $53.80 $55.60 $55.60 202,579
2018-03-06 $55.05 $55.45 $53.40 $55.00 $55.00 305,653
2018-03-05 $55.55 $56.20 $54.15 $54.90 $54.90 234,777
2018-03-02 $55.45 $56.85 $54.85 $56.50 $56.50 259,997
2018-03-01 $55.85 $56.75 $54.76 $55.95 $55.95 288,848
2018-02-28 $55.50 $57.70 $54.70 $55.85 $55.85 347,031
2018-02-27 $55.50 $55.80 $54.00 $54.40 $54.40 271,150
2018-02-26 $54.15 $54.85 $53.41 $54.60 $54.60 132,415
2018-02-23 $54.05 $54.40 $53.65 $54.00 $54.00 99,336
2018-02-22 $55.30 $55.57 $53.75 $53.85 $53.85 154,632
2018-02-21 $54.75 $55.95 $54.75 $54.90 $54.90 218,021
2018-02-20 $53.05 $55.20 $52.76 $54.70 $54.70 275,060
2018-02-16 $53.95 $54.65 $53.30 $53.50 $53.50 301,819
2018-02-15 $52.90 $55.40 $52.53 $54.15 $54.15 314,218
2018-02-14 $49.95 $52.33 $49.70 $52.25 $52.25 198,912
2018-02-13 $50.25 $50.95 $49.85 $50.65 $50.65 227,116
2018-02-12 $51.50 $52.25 $50.30 $50.60 $50.60 198,909
2018-02-09 $49.30 $51.25 $48.40 $50.90 $50.90 341,715
2018-02-08 $52.05 $52.10 $48.65 $48.70 $48.70 337,858
2018-02-07 $53.20 $55.30 $51.85 $52.05 $52.05 152,891
2018-02-06 $51.35 $53.55 $50.08 $53.45 $53.45 335,250
2018-02-05 $55.00 $55.60 $52.65 $52.70 $52.70 319,283
2018-02-02 $57.55 $57.98 $55.30 $55.70 $55.70 253,940
2018-02-01 $57.75 $58.35 $57.45 $57.90 $57.90 232,604
2018-01-31 $58.90 $59.45 $57.90 $57.90 $57.90 167,662
2018-01-30 $58.45 $58.85 $57.60 $58.55 $58.55 205,433
2018-01-29 $59.80 $60.30 $58.95 $59.10 $59.10 311,276
2018-01-26 $59.30 $60.10 $59.05 $59.80 $59.80 197,549
2018-01-25 $58.30 $59.25 $57.90 $59.05 $59.05 241,118
2018-01-24 $59.05 $59.15 $57.80 $57.95 $57.95 266,915
2018-01-23 $59.65 $60.30 $58.45 $58.55 $58.55 325,064
2018-01-22 $59.25 $59.90 $59.05 $59.40 $59.40 201,641
2018-01-19 $57.70 $59.20 $57.60 $59.20 $59.20 310,470
2018-01-18 $57.50 $58.15 $56.65 $57.60 $57.60 443,809
2018-01-17 $55.85 $57.98 $55.60 $57.40 $57.40 423,241
2018-01-16 $55.00 $56.20 $54.95 $55.95 $55.95 335,570
2018-01-12 $53.70 $54.70 $53.20 $54.70 $54.70 189,456
2018-01-11 $52.50 $53.75 $52.50 $53.50 $53.50 188,796
2018-01-10 $51.95 $52.55 $51.20 $52.50 $52.50 208,560
2018-01-09 $52.05 $52.35 $51.30 $52.25 $52.25 294,548
2018-01-08 $50.70 $53.10 $50.45 $51.90 $51.90 380,073
2018-01-05 $51.35 $51.45 $50.31 $50.90 $50.90 133,826
2018-01-04 $51.45 $51.90 $50.85 $50.95 $50.95 100,211
2018-01-03 $50.55 $51.65 $49.95 $51.10 $51.10 168,936
2018-01-02 $50.00 $50.95 $49.85 $50.50 $50.50 171,250
2017-12-29 $50.35 $50.35 $49.83 $50.00 $50.00 156,028
2017-12-28 $50.35 $50.80 $50.00 $50.20 $50.20 69,000
2017-12-27 $50.25 $51.15 $49.30 $50.30 $50.30 122,728
2017-12-26 $50.20 $50.70 $49.63 $50.25 $50.25 107,761
2017-12-22 $51.00 $51.15 $50.25 $50.40 $50.40 112,119
2017-12-21 $51.45 $51.86 $50.90 $51.05 $51.05 107,123
2017-12-20 $52.25 $52.50 $51.25 $51.30 $51.30 161,071
2017-12-19 $51.15 $52.10 $50.80 $52.00 $52.00 188,122
2017-12-18 $52.45 $53.30 $51.05 $51.20 $51.20 278,580
2017-12-15 $49.70 $52.75 $49.35 $52.45 $52.45 1,016,948
2017-12-14 $49.25 $50.60 $49.10 $49.65 $49.65 535,105
2017-12-13 $48.55 $49.80 $48.40 $49.30 $49.30 249,208
2017-12-12 $49.30 $49.85 $48.20 $48.70 $48.70 311,851
2017-12-11 $48.15 $49.40 $48.10 $49.35 $49.35 330,231
2017-12-08 $46.35 $48.00 $46.35 $47.95 $47.95 316,913
2017-12-07 $44.85 $46.20 $44.85 $45.80 $45.80 249,191
2017-12-06 $44.20 $45.40 $43.86 $44.80 $44.80 164,537
2017-12-05 $44.00 $45.65 $43.65 $44.50 $44.50 285,371
2017-12-04 $47.20 $47.40 $43.85 $44.35 $44.35 349,328
2017-12-01 $48.15 $48.25 $44.77 $46.60 $46.60 444,832
2017-11-30 $49.60 $49.60 $47.60 $48.10 $48.10 416,121
2017-11-29 $53.20 $53.40 $48.55 $49.45 $49.45 495,351
2017-11-28 $52.85 $53.58 $52.55 $53.30 $53.30 205,031
2017-11-27 $54.60 $54.60 $52.75 $52.75 $52.75 307,457
2017-11-24 $54.20 $54.60 $53.95 $54.60 $54.60 40,007
2017-11-22 $55.10 $55.10 $53.95 $54.10 $54.10 123,312
2017-11-21 $53.55 $55.10 $53.55 $54.75 $54.75 261,580
2017-11-20 $52.90 $53.55 $52.80 $53.35 $53.35 125,743
2017-11-17 $52.30 $52.95 $51.71 $52.70 $52.70 199,749
2017-11-16 $52.60 $53.05 $52.00 $52.65 $52.65 191,118
2017-11-15 $52.45 $53.15 $51.40 $52.65 $52.65 315,689
2017-11-14 $52.50 $53.53 $52.43 $52.45 $52.45 332,515
2017-11-13 $51.95 $53.15 $51.00 $52.90 $52.90 185,109
2017-11-10 $51.55 $52.35 $51.30 $52.05 $52.05 222,173
2017-11-09 $50.80 $51.85 $50.55 $51.85 $51.85 221,394
2017-11-08 $50.95 $51.55 $50.00 $51.55 $51.55 358,581
2017-11-07 $52.05 $52.15 $50.50 $51.20 $51.20 284,634
2017-11-06 $53.25 $53.80 $51.70 $52.10 $52.10 188,886
2017-11-03 $52.15 $53.95 $52.01 $53.10 $53.10 369,820
2017-11-02 $47.75 $52.35 $47.25 $52.10 $52.10 882,961
2017-11-01 $47.65 $47.65 $46.15 $46.55 $46.55 423,081
2017-10-31 $46.85 $47.80 $46.50 $47.30 $47.30 318,472
2017-10-30 $46.70 $47.05 $46.10 $46.45 $46.45 192,885
2017-10-27 $45.75 $47.23 $45.70 $46.70 $46.70 218,851
2017-10-26 $45.85 $46.15 $45.40 $45.75 $45.75 162,918
2017-10-25 $45.85 $46.33 $45.50 $45.75 $45.75 127,275
2017-10-24 $45.45 $46.10 $45.30 $45.80 $45.80 81,498
2017-10-23 $45.05 $45.55 $44.66 $45.35 $45.35 102,489
2017-10-20 $45.45 $45.60 $44.90 $45.10 $45.10 106,589
2017-10-19 $44.70 $45.20 $44.05 $45.00 $45.00 147,976
2017-10-18 $44.35 $45.00 $44.15 $44.95 $44.95 226,380
2017-10-17 $44.30 $44.95 $43.80 $44.05 $44.05 141,327
2017-10-16 $44.50 $45.80 $43.85 $44.50 $44.50 259,537
2017-10-13 $44.10 $44.50 $43.65 $44.35 $44.35 177,778
2017-10-12 $44.25 $44.85 $43.70 $43.70 $43.70 256,056
2017-10-11 $44.40 $44.80 $43.55 $44.20 $44.20 283,260
2017-10-10 $44.95 $45.18 $44.10 $44.45 $44.45 396,935
2017-10-09 $45.25 $45.65 $44.85 $44.90 $44.90 132,429
2017-10-06 $45.95 $45.95 $45.45 $45.50 $45.50 118,910
2017-10-05 $45.40 $45.95 $44.90 $45.95 $45.95 141,738
2017-10-04 $45.60 $45.60 $44.95 $45.20 $45.20 123,740
2017-10-03 $45.65 $45.70 $44.85 $45.20 $45.20 160,128
2017-10-02 $43.70 $45.60 $43.60 $45.60 $45.60 306,681
2017-09-29 $43.35 $43.70 $43.35 $43.60 $43.60 124,115
2017-09-28 $43.60 $43.70 $43.10 $43.45 $43.45 130,986
2017-09-27 $42.45 $43.95 $42.45 $43.55 $43.55 164,241
2017-09-26 $42.35 $42.50 $41.90 $42.20 $42.20 212,341
2017-09-25 $42.75 $42.75 $42.00 $42.15 $42.15 242,820
2017-09-22 $42.55 $42.80 $42.35 $42.65 $42.65 198,833
2017-09-21 $43.10 $43.25 $42.70 $42.75 $42.75 109,714
2017-09-20 $43.65 $43.95 $43.00 $43.50 $43.50 125,218
2017-09-19 $43.45 $43.60 $42.80 $43.55 $43.55 137,251
2017-09-18 $42.85 $43.45 $42.80 $43.25 $43.25 222,902
2017-09-15 $42.60 $42.75 $42.25 $42.70 $42.70 308,369
2017-09-14 $42.10 $42.85 $41.80 $42.50 $42.50 290,774
2017-09-13 $40.95 $42.10 $40.50 $42.10 $42.10 329,076
2017-09-12 $41.35 $41.45 $39.60 $41.05 $41.05 379,763
2017-09-11 $40.65 $41.45 $40.40 $41.25 $41.25 184,865
2017-09-08 $39.75 $40.60 $39.19 $40.25 $40.25 147,060
2017-09-07 $39.15 $40.05 $38.70 $39.85 $39.85 168,570
2017-09-06 $39.25 $39.35 $38.95 $39.10 $39.10 121,136
2017-09-05 $39.25 $39.85 $38.64 $39.05 $39.05 104,690
2017-09-01 $39.15 $39.30 $38.78 $39.25 $39.25 71,098
2017-08-31 $38.60 $39.25 $38.40 $39.10 $39.10 181,596
2017-08-30 $38.05 $38.75 $38.00 $38.60 $38.60 117,967
2017-08-29 $37.75 $38.10 $37.60 $38.05 $38.05 162,599
2017-08-28 $38.40 $38.65 $37.75 $38.10 $38.10 121,869
2017-08-25 $38.45 $38.70 $38.00 $38.20 $38.20 106,320
2017-08-24 $37.55 $38.15 $37.05 $38.05 $38.05 189,985
2017-08-23 $37.30 $37.78 $37.15 $37.65 $37.65 63,138
2017-08-22 $37.40 $37.85 $37.40 $37.55 $37.55 73,890
2017-08-21 $37.20 $37.40 $36.98 $37.30 $37.30 81,824
2017-08-18 $36.95 $37.60 $36.90 $37.30 $37.30 127,291
2017-08-17 $37.55 $37.89 $37.25 $37.25 $37.25 158,123
2017-08-16 $37.40 $38.05 $37.30 $37.65 $37.65 78,357
2017-08-15 $37.55 $37.75 $37.05 $37.10 $37.10 69,799
2017-08-14 $36.80 $37.53 $36.80 $37.50 $37.50 126,111
2017-08-11 $36.55 $36.85 $36.05 $36.70 $36.70 133,287
2017-08-10 $37.65 $37.75 $36.45 $36.50 $36.50 183,907
2017-08-09 $38.25 $38.85 $37.55 $37.85 $37.85 148,710
2017-08-08 $38.30 $39.65 $38.05 $38.45 $38.45 163,846
2017-08-07 $37.40 $38.55 $36.96 $38.25 $38.25 138,763
2017-08-04 $37.40 $37.60 $36.30 $37.45 $37.45 260,974
2017-08-03 $38.85 $38.85 $36.40 $37.55 $37.55 262,308
2017-08-02 $38.10 $38.75 $37.50 $37.75 $37.75 246,161
2017-08-01 $37.00 $38.15 $37.00 $38.15 $38.15 178,318
2017-07-31 $37.15 $37.40 $36.80 $36.90 $36.90 67,632
2017-07-28 $36.85 $37.35 $36.65 $37.10 $37.10 131,642
2017-07-27 $37.65 $38.05 $36.80 $37.15 $37.15 118,482
2017-07-26 $37.60 $37.75 $37.15 $37.55 $37.55 114,703
2017-07-25 $37.95 $38.06 $37.35 $37.40 $37.40 142,475
2017-07-24 $37.30 $37.85 $37.10 $37.85 $37.85 112,080
2017-07-21 $37.80 $38.20 $37.20 $37.30 $37.30 123,113
2017-07-20 $37.40 $37.70 $36.82 $37.50 $37.50 75,623
2017-07-19 $37.10 $37.50 $37.00 $37.33 $37.33 116,011
2017-07-18 $37.00 $37.40 $36.61 $37.05 $37.05 113,764
2017-07-17 $37.55 $37.60 $36.90 $37.20 $37.20 135,595
2017-07-14 $37.20 $37.60 $36.80 $37.35 $37.35 86,495
2017-07-13 $37.75 $37.75 $36.90 $37.15 $37.15 173,819
2017-07-12 $37.30 $38.10 $37.25 $37.65 $37.65 213,751
2017-07-11 $37.10 $37.40 $36.60 $37.10 $37.10 86,498
2017-07-10 $37.15 $37.50 $36.80 $37.00 $37.00 207,843
2017-07-07 $36.65 $37.65 $36.48 $37.15 $37.15 251,899
2017-07-06 $36.85 $37.40 $36.45 $36.45 $36.45 225,201
2017-07-05 $36.35 $37.00 $36.29 $36.85 $36.85 114,195
2017-07-03 $36.35 $36.50 $35.95 $36.45 $36.45 63,009
2017-06-30 $35.90 $36.45 $35.67 $36.00 $36.00 229,250
2017-06-29 $36.50 $36.75 $35.00 $35.85 $35.85 220,981
2017-06-28 $36.30 $37.00 $36.15 $36.50 $36.50 169,586
2017-06-27 $36.40 $36.60 $36.00 $36.10 $36.10 202,690
2017-06-26 $36.00 $36.56 $35.90 $36.28 $36.28 177,960
2017-06-23 $35.95 $36.40 $35.80 $35.90 $35.90 1,134,496
2017-06-22 $36.00 $36.15 $35.60 $36.00 $36.00 103,000
2017-06-21 $35.90 $36.30 $35.50 $36.05 $36.05 181,534
2017-06-20 $36.95 $37.00 $35.25 $35.80 $35.80 185,777
2017-06-19 $36.60 $37.10 $35.85 $36.90 $36.90 259,552
2017-06-16 $33.60 $36.35 $33.45 $36.15 $36.15 701,990
2017-06-15 $34.20 $34.75 $33.50 $34.05 $34.05 415,720
2017-06-14 $35.45 $36.15 $34.65 $34.75 $34.75 219,739
2017-06-13 $35.35 $36.00 $35.05 $35.40 $35.40 197,996
2017-06-12 $37.20 $37.20 $34.05 $35.35 $35.35 320,585
2017-06-09 $37.50 $38.30 $36.65 $37.05 $37.05 313,356
2017-06-08 $38.10 $39.00 $37.55 $37.70 $37.70 449,739
2017-06-07 $36.70 $38.05 $36.70 $38.00 $38.00 361,728
2017-06-06 $35.15 $37.10 $35.15 $36.65 $36.65 481,409
2017-06-05 $35.50 $35.75 $35.00 $35.00 $35.00 141,327
2017-06-02 $34.50 $35.85 $34.06 $35.40 $35.40 223,468
2017-06-01 $34.10 $34.48 $33.65 $34.45 $34.45 203,946
2017-05-31 $34.00 $34.00 $33.35 $34.00 $34.00 232,297
2017-05-30 $34.00 $34.40 $33.60 $33.80 $33.80 210,915
2017-05-26 $34.30 $34.30 $33.85 $33.95 $33.95 154,434
2017-05-25 $34.05 $34.45 $33.90 $34.15 $34.15 125,140
2017-05-24 $32.70 $34.15 $32.65 $33.75 $33.75 228,265
2017-05-23 $32.85 $32.85 $32.50 $32.70 $32.70 156,848
2017-05-22 $32.85 $33.00 $32.48 $32.85 $32.85 113,549
2017-05-19 $32.35 $32.80 $32.30 $32.60 $32.60 123,391
2017-05-18 $32.40 $32.80 $32.15 $32.45 $32.45 235,013
2017-05-17 $32.25 $32.65 $31.85 $32.35 $32.35 214,153
2017-05-16 $32.30 $32.60 $31.80 $32.55 $32.55 166,440
2017-05-15 $32.00 $32.30 $31.75 $32.20 $32.20 96,224
2017-05-12 $31.50 $32.05 $31.30 $31.75 $31.75 125,533
2017-05-11 $30.90 $31.75 $30.65 $31.50 $31.50 179,766
2017-05-10 $30.70 $31.15 $30.50 $30.90 $30.90 149,785
2017-05-09 $30.50 $30.85 $30.38 $30.80 $30.80 154,785
2017-05-08 $28.65 $30.95 $27.98 $30.25 $30.25 245,379
2017-05-05 $27.90 $28.40 $27.65 $28.35 $28.35 123,664
2017-05-04 $28.30 $28.40 $27.50 $27.70 $27.70 70,230
2017-05-03 $28.20 $28.30 $27.93 $28.10 $28.10 209,198
2017-05-02 $28.40 $28.45 $27.95 $28.35 $28.35 91,754
2017-05-01 $28.25 $28.54 $28.10 $28.40 $28.40 70,441
2017-04-28 $28.50 $28.55 $27.95 $28.05 $28.05 100,476
2017-04-27 $27.95 $28.55 $27.95 $28.45 $28.45 149,643
2017-04-26 $27.95 $28.20 $27.78 $27.95 $27.95 143,737
2017-04-25 $28.15 $28.20 $27.90 $28.05 $28.05 130,131
2017-04-24 $27.50 $28.15 $27.40 $27.85 $27.85 166,119
2017-04-21 $27.45 $27.50 $27.05 $27.30 $27.30 109,238
2017-04-20 $26.85 $27.40 $26.65 $27.40 $27.40 82,240
2017-04-19 $26.10 $26.85 $26.05 $26.70 $26.70 171,478
2017-04-18 $26.20 $26.40 $26.00 $26.10 $26.10 171,693
2017-04-17 $26.35 $26.60 $26.00 $26.40 $26.40 97,027
2017-04-13 $26.95 $27.05 $26.40 $26.40 $26.40 89,851
2017-04-12 $27.15 $27.27 $26.40 $26.85 $26.85 103,814
2017-04-11 $27.20 $27.35 $26.95 $27.25 $27.25 86,988
2017-04-10 $27.05 $27.50 $26.75 $27.05 $27.05 69,952
2017-04-07 $27.30 $27.35 $27.10 $27.15 $27.15 100,732
2017-04-06 $27.00 $27.30 $26.60 $27.20 $27.20 128,680
2017-04-05 $26.40 $27.40 $26.00 $26.95 $26.95 242,695
2017-04-04 $25.95 $26.45 $25.95 $26.20 $26.20 132,254
2017-04-03 $26.55 $26.75 $26.05 $26.15 $26.15 164,861
2017-03-31 $26.80 $26.85 $26.50 $26.55 $26.55 313,888
2017-03-30 $26.85 $26.95 $26.60 $26.75 $26.75 60,191
2017-03-29 $26.60 $26.85 $26.40 $26.85 $26.85 126,547
2017-03-28 $26.55 $26.75 $26.30 $26.65 $26.65 115,034
2017-03-27 $26.50 $26.95 $26.35 $26.75 $26.75 85,246
2017-03-24 $27.15 $27.25 $26.70 $26.80 $26.80 99,798
2017-03-23 $26.85 $27.10 $26.65 $26.95 $26.95 93,473
2017-03-22 $27.05 $27.15 $26.45 $26.85 $26.85 138,961
2017-03-21 $27.60 $27.60 $26.90 $26.95 $26.95 179,721
2017-03-20 $27.60 $27.70 $27.10 $27.25 $27.25 177,086
2017-03-17 $26.55 $27.55 $26.50 $27.50 $27.50 370,930
2017-03-16 $26.55 $26.65 $26.40 $26.60 $26.60 109,089
2017-03-15 $26.15 $26.55 $26.05 $26.55 $26.55 98,327
2017-03-14 $26.60 $26.60 $25.85 $26.05 $26.05 63,525
2017-03-13 $26.50 $26.70 $26.30 $26.55 $26.55 63,996
2017-03-10 $26.45 $26.70 $26.25 $26.55 $26.55 190,302
2017-03-09 $25.90 $26.45 $25.75 $26.25 $26.25 180,137
2017-03-08 $25.75 $26.25 $25.65 $26.05 $26.05 244,380
2017-03-07 $24.50 $25.65 $24.50 $25.60 $25.60 153,139
2017-03-06 $25.00 $25.80 $23.76 $24.60 $24.60 130,432
2017-03-03 $25.10 $25.55 $24.76 $25.55 $25.55 235,394
2017-03-02 $25.25 $25.25 $24.80 $25.10 $25.10 215,294
2017-03-01 $24.60 $25.20 $24.60 $25.15 $25.15 161,390
2017-02-28 $24.55 $24.60 $24.05 $24.30 $24.30 139,468
2017-02-27 $24.35 $24.80 $24.23 $24.55 $24.55 127,347
2017-02-24 $24.00 $24.55 $23.75 $24.55 $24.55 56,595
2017-02-23 $24.40 $24.50 $23.95 $24.25 $24.25 77,255
2017-02-22 $24.30 $24.55 $24.18 $24.45 $24.45 61,628
2017-02-21 $24.55 $24.80 $24.15 $24.35 $24.35 50,802
2017-02-17 $24.70 $24.80 $24.25 $24.50 $24.50 100,730
2017-02-16 $24.70 $24.80 $24.35 $24.65 $24.65 181,924
2017-02-15 $24.35 $24.85 $24.15 $24.80 $24.80 144,535
2017-02-14 $24.55 $24.65 $24.12 $24.55 $24.55 169,607
2017-02-13 $24.40 $24.65 $24.30 $24.60 $24.60 162,642
2017-02-10 $24.20 $24.40 $23.90 $24.40 $24.40 141,223
2017-02-09 $23.45 $24.20 $23.45 $24.00 $24.00 177,625
2017-02-08 $23.20 $23.70 $22.90 $23.50 $23.50 164,933
2017-02-07 $23.10 $23.65 $23.00 $23.30 $23.30 167,826
2017-02-06 $23.15 $23.35 $22.85 $22.95 $22.95 44,061
2017-02-03 $23.30 $23.30 $22.90 $23.20 $23.20 86,740
2017-02-02 $22.60 $23.10 $22.10 $23.05 $23.05 116,738
2017-02-01 $22.55 $22.90 $22.45 $22.55 $22.55 87,372
2017-01-31 $22.80 $23.35 $22.15 $22.35 $22.35 136,400
2017-01-30 $23.00 $23.15 $22.55 $22.70 $22.70 63,929
2017-01-27 $22.95 $23.35 $22.90 $23.20 $23.20 166,128
2017-01-26 $23.35 $23.35 $22.80 $22.85 $22.85 78,951
2017-01-25 $23.75 $23.80 $23.15 $23.25 $23.25 79,753
2017-01-24 $23.60 $23.80 $23.40 $23.50 $23.50 155,693
2017-01-23 $22.80 $23.55 $22.75 $23.45 $23.45 229,951
2017-01-20 $23.00 $23.20 $22.75 $22.80 $22.80 57,249
2017-01-19 $22.75 $23.25 $22.75 $23.00 $23.00 145,103
2017-01-18 $22.45 $23.00 $21.55 $22.60 $22.60 161,807
2017-01-17 $23.00 $23.00 $22.10 $22.20 $22.20 86,573
2017-01-13 $23.10 $24.15 $23.10 $23.30 $23.30 494,782
2017-01-12 $22.95 $23.40 $22.05 $23.30 $23.30 181,188
2017-01-11 $21.35 $23.15 $21.05 $22.90 $22.90 454,792
2017-01-10 $20.95 $21.20 $20.85 $21.00 $21.00 98,579
2017-01-09 $21.05 $21.15 $20.70 $20.90 $20.90 207,681
2017-01-06 $21.50 $21.50 $21.00 $21.05 $21.05 44,688
2017-01-05 $21.55 $21.70 $21.10 $21.40 $21.40 69,081
2017-01-04 $21.65 $21.80 $21.40 $21.75 $21.75 137,175
2017-01-03 $21.25 $21.70 $20.95 $21.55 $21.55 114,274
2016-12-30 $20.85 $21.05 $20.85 $21.00 $21.00 60,305
2016-12-29 $21.10 $21.20 $20.80 $21.05 $21.05 42,864
2016-12-28 $20.90 $21.10 $20.85 $21.05 $21.05 74,957
2016-12-27 $20.70 $20.97 $20.70 $20.85 $20.85 31,418
2016-12-23 $20.55 $20.80 $20.45 $20.75 $20.75 39,785
2016-12-22 $20.60 $21.00 $20.13 $20.40 $20.40 111,623
2016-12-21 $20.75 $21.10 $20.45 $20.60 $20.60 56,689
2016-12-20 $20.65 $20.95 $20.25 $20.80 $20.80 66,592
2016-12-19 $20.40 $20.55 $20.20 $20.50 $20.50 88,186
2016-12-16 $20.60 $20.75 $20.20 $20.45 $20.45 226,696
2016-12-15 $20.60 $20.95 $20.45 $20.55 $20.55 120,686
2016-12-14 $20.95 $21.05 $20.40 $20.45 $20.45 107,983
2016-12-13 $21.50 $21.70 $20.95 $21.05 $21.05 82,819
2016-12-12 $21.35 $21.50 $21.25 $21.40 $21.40 62,675
2016-12-09 $21.25 $21.75 $20.50 $21.40 $21.40 496,074
2016-12-08 $20.95 $21.55 $20.75 $21.35 $21.35 119,481
2016-12-07 $20.85 $21.10 $20.65 $21.05 $21.05 69,217
2016-12-06 $20.30 $21.10 $20.05 $20.95 $20.95 111,623
2016-12-05 $20.25 $20.50 $19.95 $20.40 $20.40 94,634
2016-12-02 $20.40 $20.70 $19.85 $20.05 $20.05 71,903
2016-12-01 $20.25 $20.85 $20.20 $20.45 $20.45 92,309
2016-11-30 $20.70 $20.95 $20.20 $20.25 $20.25 62,555
2016-11-29 $20.75 $20.95 $20.53 $20.55 $20.55 62,351
2016-11-28 $20.15 $20.95 $20.15 $20.65 $20.65 265,793
2016-11-25 $20.15 $20.35 $20.10 $20.30 $20.30 114,927
2016-11-23 $19.65 $20.20 $19.50 $20.10 $20.10 172,841
2016-11-22 $19.75 $19.90 $19.65 $19.85 $19.85 55,056
2016-11-21 $19.60 $19.80 $19.55 $19.80 $19.80 62,914
2016-11-18 $19.10 $19.80 $18.25 $19.50 $19.50 152,265
2016-11-17 $18.90 $19.25 $18.35 $19.10 $19.10 396,495
2016-11-16 $19.15 $19.35 $18.70 $19.00 $19.00 279,357
2016-11-15 $19.05 $19.50 $18.85 $19.25 $19.25 106,261
2016-11-14 $19.50 $19.55 $18.90 $19.00 $19.00 88,597
2016-11-11 $18.50 $19.40 $18.50 $19.35 $19.35 233,784
2016-11-10 $18.80 $19.05 $18.20 $18.40 $18.40 110,870
2016-11-09 $17.52 $18.60 $17.45 $18.50 $18.50 71,724
2016-11-08 $17.25 $17.85 $17.25 $17.80 $17.80 31,708
2016-11-07 $17.20 $17.45 $17.05 $17.40 $17.40 78,758
2016-11-04 $17.05 $17.22 $16.65 $16.90 $16.90 78,445
2016-11-03 $16.80 $17.20 $16.55 $16.95 $16.95 144,142
2016-11-02 $17.30 $17.50 $16.65 $16.80 $16.80 35,698
2016-11-01 $17.50 $17.60 $17.10 $17.15 $17.15 34,718
2016-10-31 $17.55 $17.85 $17.40 $17.45 $17.45 140,637
2016-10-28 $17.60 $17.80 $17.50 $17.65 $17.65 26,092
2016-10-27 $17.70 $17.70 $16.96 $17.65 $17.65 35,344
2016-10-26 $17.70 $17.85 $17.50 $17.60 $17.60 42,569
2016-10-25 $17.60 $17.80 $17.60 $17.70 $17.70 32,952
2016-10-24 $17.35 $17.75 $17.35 $17.70 $17.70 21,858
2016-10-21 $17.35 $17.40 $17.25 $17.30 $17.30 21,867
2016-10-20 $17.35 $17.60 $17.35 $17.55 $17.55 25,631
2016-10-19 $17.35 $17.60 $17.20 $17.40 $17.40 28,971
2016-10-18 $17.75 $17.90 $17.20 $17.35 $17.35 30,151
2016-10-17 $17.55 $17.75 $17.45 $17.70 $17.70 110,598
2016-10-14 $17.51 $17.59 $17.38 $17.50 $17.50 28,112
2016-10-13 $17.25 $17.45 $17.21 $17.35 $17.35 32,078
2016-10-12 $17.41 $17.64 $17.38 $17.54 $17.54 23,816
2016-10-11 $17.53 $17.61 $17.28 $17.44 $17.44 57,347
2016-10-10 $17.39 $17.61 $17.28 $17.57 $17.57 66,359
2016-10-07 $17.49 $17.49 $17.03 $17.24 $17.24 45,672
2016-10-06 $17.40 $17.58 $17.25 $17.48 $17.48 74,534
2016-10-05 $17.14 $17.43 $17.09 $17.40 $17.40 202,102
2016-10-04 $17.19 $17.41 $16.99 $17.08 $17.08 46,945
2016-10-03 $17.24 $17.32 $17.07 $17.13 $17.13 34,085
2016-09-30 $17.17 $17.43 $17.06 $17.35 $17.35 49,638
2016-09-29 $17.31 $17.48 $17.05 $17.07 $17.07 33,711
2016-09-28 $17.15 $17.40 $17.15 $17.38 $17.38 239,757
2016-09-27 $17.03 $17.30 $17.03 $17.20 $17.20 26,253
2016-09-26 $17.11 $17.31 $17.00 $17.11 $17.11 32,659
2016-09-23 $17.42 $17.42 $17.13 $17.25 $17.25 26,509
2016-09-22 $17.40 $17.40 $17.01 $17.39 $17.39 66,112
2016-09-21 $17.16 $17.29 $17.03 $17.24 $17.24 33,148
2016-09-20 $17.26 $17.26 $17.04 $17.06 $17.06 39,377
2016-09-19 $17.30 $17.38 $17.04 $17.10 $17.10 55,905
2016-09-16 $17.08 $17.42 $16.88 $17.30 $17.30 294,931
2016-09-15 $16.80 $17.05 $16.72 $17.00 $17.00 27,845
2016-09-14 $16.81 $16.97 $16.72 $16.78 $16.78 48,298
2016-09-13 $16.95 $17.07 $16.77 $16.81 $16.81 156,521
2016-09-12 $16.31 $17.08 $16.26 $17.07 $17.07 52,250
2016-09-09 $16.84 $16.84 $16.44 $16.47 $16.47 49,763
2016-09-08 $17.11 $17.14 $16.86 $17.03 $17.03 35,149
2016-09-07 $16.90 $17.22 $16.90 $17.12 $17.12 103,869
2016-09-06 $17.00 $17.00 $16.79 $16.91 $16.91 52,355
2016-09-02 $17.02 $17.15 $16.88 $17.00 $17.00 26,517
2016-09-01 $16.93 $17.02 $16.54 $16.99 $16.99 47,652
2016-08-31 $16.86 $17.04 $16.59 $16.89 $16.89 250,284
2016-08-30 $16.82 $17.02 $16.70 $16.83 $16.83 19,254
2016-08-29 $16.83 $16.97 $16.80 $16.84 $16.84 21,517
2016-08-26 $17.00 $17.09 $16.82 $16.85 $16.85 31,861
2016-08-25 $16.74 $17.00 $16.74 $17.00 $17.00 52,641
2016-08-24 $16.89 $17.06 $16.76 $16.84 $16.84 46,531
2016-08-23 $17.05 $17.21 $16.87 $16.88 $16.88 38,547
2016-08-22 $17.15 $17.15 $16.96 $17.11 $17.11 60,239
2016-08-19 $16.85 $17.19 $16.79 $17.09 $17.09 254,155
2016-08-18 $16.63 $16.90 $16.63 $16.85 $16.85 96,224
2016-08-17 $16.35 $16.79 $16.30 $16.59 $16.59 71,586
2016-08-16 $16.39 $16.57 $16.39 $16.45 $16.45 53,321
2016-08-15 $16.47 $16.75 $16.42 $16.52 $16.52 56,815
2016-08-12 $16.50 $16.50 $16.23 $16.38 $16.38 54,545
2016-08-11 $16.02 $16.34 $16.02 $16.23 $16.23 35,788
2016-08-10 $16.36 $16.36 $15.83 $16.06 $16.06 75,031
2016-08-09 $16.22 $16.33 $16.15 $16.31 $16.31 55,435
2016-08-08 $16.10 $16.22 $16.10 $16.19 $16.19 22,587
2016-08-05 $15.99 $16.22 $15.97 $16.21 $16.21 158,534
2016-08-04 $15.96 $16.00 $15.79 $15.89 $15.89 38,288
2016-08-03 $15.80 $16.02 $15.78 $16.01 $16.01 150,265
2016-08-02 $15.75 $15.75 $15.50 $15.55 $15.55 163,438
2016-08-01 $15.67 $15.86 $15.50 $15.75 $15.75 55,192
2016-07-29 $15.72 $15.76 $15.58 $15.71 $15.71 71,335
2016-07-28 $15.70 $15.84 $15.56 $15.72 $15.72 19,081
2016-07-27 $15.52 $15.94 $15.52 $15.85 $15.85 58,264
2016-07-26 $15.55 $15.82 $15.50 $15.58 $15.58 56,395
2016-07-25 $15.38 $15.84 $15.38 $15.69 $15.69 34,790
2016-07-22 $15.74 $15.94 $15.60 $15.92 $15.92 45,526
2016-07-21 $16.00 $16.09 $15.70 $15.78 $15.78 41,411
2016-07-20 $16.08 $16.13 $15.98 $16.05 $16.05 127,370
2016-07-19 $16.19 $16.19 $15.89 $15.99 $15.99 187,958
2016-07-18 $16.23 $16.29 $16.14 $16.17 $16.17 118,764
2016-07-15 $16.31 $16.40 $16.12 $16.32 $16.32 122,953
2016-07-14 $16.30 $16.37 $16.11 $16.19 $16.19 113,594
2016-07-13 $16.18 $16.43 $16.00 $16.13 $16.13 63,619
2016-07-12 $16.18 $16.40 $15.21 $16.16 $16.16 65,701
2016-07-11 $15.71 $16.22 $14.57 $16.09 $16.09 212,865
2016-07-08 $15.28 $15.60 $15.28 $15.55 $15.55 50,620
2016-07-07 $15.13 $15.33 $14.99 $15.13 $15.13 60,652
2016-07-06 $14.94 $15.13 $14.90 $15.02 $15.02 57,609
2016-07-05 $15.19 $15.27 $15.05 $15.13 $15.13 33,524
2016-07-01 $15.23 $15.44 $15.17 $15.26 $15.26 76,064
2016-06-30 $14.88 $15.19 $14.40 $15.15 $15.15 52,578
2016-06-29 $14.90 $15.04 $14.45 $14.73 $14.73 118,394
2016-06-28 $14.60 $15.21 $14.60 $14.77 $14.77 91,828
2016-06-27 $15.28 $15.30 $14.62 $14.65 $14.65 90,072
2016-06-24 $15.17 $15.78 $14.92 $15.57 $15.57 447,430
2016-06-23 $15.76 $16.28 $15.63 $15.85 $15.85 44,317
2016-06-22 $15.75 $15.75 $15.44 $15.53 $15.53 42,447
2016-06-21 $15.50 $15.95 $15.40 $15.67 $15.67 55,072
2016-06-20 $15.86 $16.10 $15.65 $15.74 $15.74 111,685
2016-06-17 $15.57 $15.95 $15.37 $15.86 $15.86 148,191
2016-06-16 $15.39 $15.61 $15.23 $15.52 $15.52 24,896
2016-06-15 $15.68 $15.68 $15.39 $15.44 $15.44 47,467
2016-06-14 $15.40 $15.62 $15.40 $15.57 $15.57 23,251
2016-06-13 $15.42 $15.85 $15.41 $15.50 $15.50 44,748
2016-06-10 $15.80 $15.99 $14.95 $15.87 $15.87 75,392
2016-06-09 $16.01 $16.01 $15.83 $15.90 $15.90 25,267
2016-06-08 $15.96 $16.24 $15.51 $15.99 $15.99 226,240
2016-06-07 $16.39 $16.43 $15.64 $15.99 $15.99 49,142
2016-06-06 $15.96 $16.00 $15.81 $16.00 $16.00 80,198
2016-06-03 $16.04 $16.31 $15.21 $16.00 $16.00 120,805
2016-06-02 $15.55 $15.80 $15.30 $15.77 $15.77 66,768
2016-06-01 $15.24 $15.59 $15.24 $15.54 $15.54 67,678
2016-05-31 $15.41 $15.41 $14.62 $15.31 $15.31 170,369
2016-05-27 $15.24 $15.36 $15.22 $15.35 $15.35 86,963
2016-05-26 $15.18 $15.32 $14.86 $15.22 $15.22 45,641
2016-05-25 $15.00 $15.20 $14.95 $15.15 $15.15 46,205
2016-05-24 $15.03 $15.16 $14.98 $15.05 $15.05 161,429
2016-05-23 $15.04 $15.05 $14.85 $14.97 $14.97 55,947
2016-05-20 $14.78 $15.02 $14.66 $15.02 $15.02 70,130
2016-05-19 $14.68 $15.00 $14.57 $14.68 $14.68 67,443
2016-05-18 $14.86 $15.00 $14.75 $14.94 $14.94 43,598
2016-05-17 $15.03 $15.03 $14.72 $14.90 $14.90 83,304
2016-05-16 $14.75 $15.06 $14.75 $15.02 $15.02 80,963
2016-05-13 $14.86 $15.06 $14.73 $14.76 $14.76 34,936
2016-05-12 $14.96 $15.04 $14.64 $14.97 $14.97 82,008
2016-05-11 $14.76 $14.80 $14.40 $14.77 $14.77 69,351
2016-05-10 $14.30 $14.81 $14.30 $14.75 $14.75 32,626
2016-05-09 $13.99 $14.36 $13.81 $14.29 $14.29 45,711
2016-05-06 $13.14 $14.22 $13.14 $14.15 $14.15 43,742
2016-05-05 $14.14 $14.35 $13.98 $14.09 $14.09 64,877
2016-05-04 $14.44 $14.45 $14.06 $14.12 $14.12 56,443
2016-05-03 $14.49 $14.77 $14.30 $14.35 $14.35 67,039
2016-05-02 $14.53 $14.78 $14.40 $14.63 $14.63 36,611
2016-04-29 $14.88 $14.88 $14.38 $14.55 $14.55 32,232
2016-04-28 $14.64 $14.72 $14.49 $14.53 $14.53 29,032
2016-04-27 $14.93 $15.00 $14.72 $14.74 $14.74 39,449
2016-04-26 $14.67 $14.98 $14.67 $14.94 $14.94 67,084
2016-04-25 $14.69 $14.81 $14.58 $14.68 $14.68 23,790
2016-04-22 $14.69 $14.91 $14.65 $14.84 $14.84 51,662
2016-04-21 $14.95 $14.95 $14.57 $14.65 $14.65 60,284
2016-04-20 $14.92 $15.03 $14.82 $14.94 $14.94 84,907
2016-04-19 $14.84 $14.95 $14.72 $14.94 $14.94 72,292
2016-04-18 $14.38 $14.84 $14.38 $14.81 $14.81 75,397
2016-04-15 $14.45 $14.71 $14.41 $14.54 $14.54 32,596
2016-04-14 $14.41 $14.72 $14.35 $14.54 $14.54 36,396
2016-04-13 $14.34 $14.50 $14.34 $14.44 $14.44 121,847
2016-04-12 $14.07 $14.43 $14.02 $14.30 $14.30 38,169
2016-04-11 $14.21 $14.37 $13.98 $14.08 $14.08 43,209
2016-04-08 $14.00 $14.18 $13.93 $14.17 $14.17 37,592
2016-04-07 $14.18 $14.25 $13.72 $13.90 $13.90 43,013
2016-04-06 $14.35 $14.41 $14.18 $14.31 $14.31 48,323
2016-04-05 $14.02 $14.34 $13.99 $14.30 $14.30 70,067
2016-04-04 $14.01 $14.28 $13.97 $14.08 $14.08 41,605
2016-04-01 $14.03 $14.16 $13.85 $14.05 $14.05 67,629
2016-03-31 $14.08 $14.32 $14.07 $14.16 $14.16 49,861
2016-03-30 $14.02 $14.25 $13.99 $14.13 $14.13 73,701
2016-03-29 $14.00 $14.45 $13.99 $14.06 $14.06 154,264
2016-03-28 $14.00 $14.21 $13.93 $14.07 $14.07 40,392
2016-03-24 $13.53 $14.07 $13.43 $14.05 $14.05 77,872
2016-03-23 $13.69 $13.71 $13.40 $13.65 $13.65 64,487
2016-03-22 $13.97 $14.05 $13.67 $13.92 $13.92 45,616
2016-03-21 $13.64 $14.61 $13.48 $13.98 $13.98 332,989
2016-03-18 $13.67 $13.83 $13.43 $13.70 $13.70 107,066
2016-03-17 $13.06 $13.66 $13.05 $13.57 $13.57 40,342
2016-03-16 $12.83 $13.66 $12.83 $13.10 $13.10 58,546
2016-03-15 $13.17 $13.20 $12.88 $12.98 $12.98 41,700
2016-03-14 $13.53 $13.54 $13.19 $13.24 $13.24 29,497
2016-03-11 $13.13 $13.58 $13.13 $13.53 $13.53 40,387
2016-03-10 $13.68 $13.68 $13.12 $13.15 $13.15 22,773
2016-03-09 $13.35 $13.72 $13.35 $13.68 $13.68 21,738
2016-03-08 $13.57 $13.57 $13.29 $13.31 $13.31 43,417
2016-03-07 $13.48 $13.69 $13.43 $13.61 $13.61 28,103
2016-03-04 $13.06 $13.75 $12.90 $13.51 $13.51 70,295
2016-03-03 $12.96 $13.43 $12.90 $13.18 $13.18 143,766
2016-03-02 $12.81 $13.08 $12.71 $12.85 $12.85 131,055
2016-03-01 $12.92 $13.00 $12.83 $12.91 $12.91 23,787
2016-02-29 $12.54 $13.00 $12.54 $12.87 $12.87 172,166
2016-02-26 $12.83 $12.83 $12.53 $12.59 $12.59 23,817
2016-02-25 $12.76 $12.95 $12.60 $12.74 $12.74 25,248
2016-02-24 $12.35 $12.80 $12.35 $12.75 $12.75 33,028
2016-02-23 $12.36 $12.73 $12.35 $12.39 $12.39 98,129
2016-02-22 $12.25 $12.57 $12.19 $12.38 $12.38 59,306
2016-02-19 $12.34 $12.61 $12.10 $12.17 $12.17 43,333
2016-02-18 $12.55 $12.64 $12.35 $12.38 $12.38 20,100
2016-02-17 $12.66 $12.87 $12.53 $12.57 $12.57 39,736
2016-02-16 $12.62 $12.64 $12.51 $12.59 $12.59 27,648
2016-02-12 $12.02 $12.45 $11.96 $12.42 $12.42 30,959
2016-02-11 $11.98 $12.31 $11.59 $11.90 $11.90 37,188
2016-02-10 $12.20 $12.55 $12.18 $12.20 $12.20 26,852
2016-02-09 $11.89 $12.38 $11.89 $12.09 $12.09 51,066
2016-02-08 $11.45 $12.16 $11.23 $12.06 $12.06 65,752
2016-02-05 $12.39 $12.39 $11.68 $11.73 $11.73 97,800
2016-02-04 $12.17 $12.49 $12.17 $12.44 $12.44 27,118
2016-02-03 $12.39 $12.39 $11.87 $12.18 $12.18 29,002
2016-02-02 $12.31 $12.55 $12.11 $12.24 $12.24 35,624
2016-02-01 $12.27 $12.60 $12.25 $12.46 $12.46 33,925
2016-01-29 $12.33 $12.44 $12.10 $12.36 $12.36 186,204
2016-01-28 $12.55 $12.55 $12.12 $12.16 $12.16 33,960
2016-01-27 $12.37 $12.56 $12.16 $12.24 $12.24 98,058
2016-01-26 $12.25 $12.59 $12.25 $12.43 $12.43 32,314
2016-01-25 $12.51 $12.61 $12.17 $12.20 $12.20 30,188
2016-01-22 $12.34 $12.56 $11.99 $12.54 $12.54 62,606
2016-01-21 $12.31 $12.49 $12.11 $12.16 $12.16 35,152
2016-01-20 $11.78 $12.58 $11.58 $12.31 $12.31 87,260
2016-01-19 $12.27 $12.36 $11.63 $11.99 $11.99 40,271
2016-01-15 $12.08 $12.38 $11.80 $12.09 $12.09 49,276
2016-01-14 $12.46 $12.67 $12.23 $12.45 $12.45 38,291
2016-01-13 $12.77 $12.77 $12.28 $12.31 $12.31 55,783
2016-01-12 $12.66 $12.96 $12.35 $12.75 $12.75 65,352
2016-01-11 $12.34 $12.62 $11.52 $12.50 $12.50 36,964
2016-01-08 $12.60 $12.98 $12.25 $12.30 $12.30 60,896
2016-01-07 $12.94 $13.02 $12.58 $12.60 $12.60 49,951
2016-01-06 $13.06 $13.30 $12.67 $13.20 $13.20 42,632
2016-01-05 $13.22 $13.30 $12.95 $13.24 $13.24 30,689
2016-01-04 $13.39 $13.73 $12.77 $13.22 $13.22 98,955

Novanta Inc (NOVT) News Headlines

Recent Novanta Inc (NOVT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.