Patrick Industries Inc (PATK) Exchange: NASDAQ

Data as of Aug. 19, 2022

$63.40 ($0.57) 0.91%

Patrick Industries Inc - Daily Information
Click for more stock information on Patrick Industries Inc.
Daily Information Data
Date Aug. 19, 2022
Open $62.90
Previous Close $63.40
High $63.90
Low $62.68
Adjusted Open $62.90
Previous Adjusted Close $63.40
Adjusted High $63.90
Adjusted Low $62.68

About Patrick Industries Inc (PATK)

Patrick Industries, Inc. is a major manufacturer and distributor of component products and building products serving the recreational vehicle, marine, manufactured housing, residential housing, high-rise, hospitality, kitchen cabinet, office and household furniture, fixtures and commercial furnishings, and other industrial markets and operates coast-to-coast in various locations throughout the United States and in Canada, China and the Netherlands. Patrick's major manufactured products include decorative vinyl and paper laminated panels, countertops, fabricated aluminum products, wrapped profile mouldings, slide-out trim and fascia, cabinet doors and components, hardwood furniture, fiberglass bath fixtures and tile systems, thermoformed shower surrounds, specialty bath and closet building products, fiberglass and plastic helm systems and component products, wiring and wire harnesses, boat covers, towers, tops and frames, electrical systems components including instrument and dash panels, softwoods lumber, interior passage doors, air handling products, RV painting, slotwall panels and components, aluminum fuel tanks, and CNC molds and composite parts and other products. The Company also distributes drywall and drywall finishing products, electronics and audio systems components, wiring, electrical and plumbing products, appliances, cement siding, raw and processed lumber, FRP products, interior passage doors, roofing products, tile, laminate and ceramic flooring, shower doors, furniture, fireplaces and surrounds, interior and exterior lighting products, various marine aftermarket products, and other miscellaneous products, in addition to providing transportation and logistics services.

Historical Stock Data for Patrick Industries Inc (PATK)

Date Open High Low Close Adj.Close Volume
2022-08-18 $62.90 $63.90 $62.68 $63.40 $63.40 108,696
2022-08-17 $64.19 $64.19 $62.65 $62.83 $62.83 120,798
2022-08-16 $63.34 $66.11 $63.34 $65.07 $65.07 231,647
2022-08-15 $62.37 $63.87 $62.35 $63.59 $63.59 198,956
2022-08-12 $62.00 $62.61 $60.97 $62.48 $62.48 114,069
2022-08-11 $60.25 $61.41 $60.00 $61.20 $61.20 119,509
2022-08-10 $58.86 $60.31 $58.86 $59.79 $59.79 166,521
2022-08-09 $58.78 $58.78 $56.66 $57.37 $57.37 166,764
2022-08-08 $57.31 $59.14 $57.20 $58.89 $58.89 185,514
2022-08-05 $56.62 $58.06 $56.11 $57.31 $57.31 88,047
2022-08-04 $58.78 $59.18 $57.08 $57.14 $57.14 121,345
2022-08-03 $57.16 $59.24 $57.04 $59.10 $59.10 220,498
2022-08-02 $59.99 $60.04 $56.34 $56.44 $56.44 209,075
2022-08-01 $60.27 $61.82 $59.06 $59.61 $59.61 206,021
2022-07-29 $61.52 $61.64 $59.57 $60.72 $60.72 219,451
2022-07-28 $59.00 $61.18 $58.66 $60.94 $60.94 277,004
2022-07-27 $58.20 $59.08 $57.02 $58.97 $58.97 167,585
2022-07-26 $58.86 $59.56 $57.82 $57.91 $57.91 235,043
2022-07-25 $59.53 $59.56 $58.11 $59.10 $59.10 174,579
2022-07-22 $58.80 $59.48 $57.83 $58.90 $58.90 143,238
2022-07-21 $57.71 $58.84 $57.28 $58.72 $58.72 177,603
2022-07-20 $55.52 $58.49 $55.12 $58.27 $58.27 196,708
2022-07-19 $55.45 $56.72 $54.80 $55.82 $55.82 194,818
2022-07-18 $54.32 $55.13 $53.82 $54.54 $54.54 107,959
2022-07-15 $54.33 $54.97 $53.19 $53.58 $53.58 146,038
2022-07-14 $52.77 $53.42 $52.02 $52.98 $52.98 112,045
2022-07-13 $54.22 $54.51 $53.05 $53.56 $53.56 192,181
2022-07-12 $54.10 $55.76 $53.83 $54.47 $54.47 208,659
2022-07-11 $55.61 $55.84 $54.15 $54.33 $54.33 84,041
2022-07-08 $55.43 $55.96 $54.11 $55.61 $55.61 182,324
2022-07-07 $53.69 $55.47 $53.51 $55.34 $55.34 133,861
2022-07-06 $54.94 $55.36 $52.12 $52.96 $52.96 196,787
2022-07-05 $52.70 $55.23 $52.11 $55.05 $55.05 173,105
2022-07-01 $51.51 $53.55 $51.01 $53.16 $53.16 137,211
2022-06-30 $52.46 $52.97 $51.24 $51.84 $51.84 196,578
2022-06-29 $53.93 $53.95 $52.78 $53.50 $53.50 157,936
2022-06-28 $55.05 $55.87 $53.51 $53.87 $53.87 160,604
2022-06-27 $53.60 $55.37 $53.02 $55.05 $55.05 192,135
2022-06-24 $52.25 $53.68 $51.94 $52.93 $52.93 769,182
2022-06-23 $51.95 $53.19 $51.41 $51.94 $51.94 260,519
2022-06-22 $49.79 $52.56 $49.79 $51.41 $51.41 215,594
2022-06-21 $51.98 $52.15 $50.08 $50.44 $50.44 231,497
2022-06-17 $51.98 $52.05 $50.30 $50.69 $50.69 484,726
2022-06-16 $54.34 $54.82 $50.80 $50.93 $50.93 309,981
2022-06-15 $55.80 $56.35 $54.38 $55.69 $55.69 155,798
2022-06-14 $55.40 $56.00 $54.61 $55.12 $55.12 178,632
2022-06-13 $55.41 $56.77 $55.00 $55.28 $55.28 207,786
2022-06-10 $59.27 $60.08 $56.84 $57.03 $57.03 175,946
2022-06-09 $59.60 $61.56 $59.36 $60.25 $60.25 165,918
2022-06-08 $59.99 $60.25 $58.58 $59.76 $59.76 145,757
2022-06-07 $60.32 $61.41 $59.77 $59.86 $59.86 128,495
2022-06-06 $59.83 $61.44 $59.11 $61.28 $61.28 126,293
2022-06-03 $60.31 $60.45 $58.61 $58.87 $58.87 126,949
2022-06-02 $59.56 $61.06 $59.47 $60.80 $60.80 151,677
2022-06-01 $60.20 $60.99 $58.39 $59.52 $59.52 185,988
2022-05-31 $59.08 $60.32 $57.81 $60.11 $60.11 192,581
2022-05-27 $58.08 $59.44 $57.98 $58.88 $58.88 113,863
2022-05-26 $59.00 $60.49 $58.00 $58.08 $57.76 197,635
2022-05-25 $54.68 $58.99 $54.51 $58.63 $58.30 278,750
2022-05-24 $57.20 $57.20 $54.02 $54.68 $54.38 317,563
2022-05-23 $57.62 $58.10 $56.77 $57.61 $57.29 234,376
2022-05-20 $59.44 $59.91 $55.74 $57.26 $56.94 413,019
2022-05-19 $61.61 $62.41 $58.76 $58.87 $58.54 322,004
2022-05-18 $66.28 $66.56 $61.73 $62.36 $62.01 318,065
2022-05-17 $65.62 $67.54 $64.67 $67.36 $66.98 149,750
2022-05-16 $67.31 $68.06 $64.04 $64.62 $64.26 189,494
2022-05-13 $65.90 $68.43 $65.22 $67.84 $67.46 231,880
2022-05-12 $63.74 $65.27 $63.19 $65.21 $64.85 171,954
2022-05-11 $66.35 $67.96 $63.50 $63.72 $63.36 203,947
2022-05-10 $68.28 $68.28 $65.77 $66.76 $66.39 149,344
2022-05-09 $65.70 $68.18 $65.70 $67.40 $67.02 233,029
2022-05-06 $67.06 $67.42 $65.10 $66.29 $65.92 146,721
2022-05-05 $69.38 $69.50 $65.69 $67.30 $66.92 187,495
2022-05-04 $67.50 $69.18 $66.49 $69.16 $68.77 226,679
2022-05-03 $64.86 $67.68 $64.10 $67.48 $67.10 318,276
2022-05-02 $62.74 $64.72 $61.95 $64.65 $64.29 312,650
2022-04-29 $62.89 $64.73 $61.32 $62.25 $61.90 222,647
2022-04-28 $62.95 $64.38 $60.63 $63.13 $62.78 299,610
2022-04-27 $60.30 $60.97 $58.90 $60.10 $59.77 273,532
2022-04-26 $61.89 $62.33 $59.81 $59.97 $59.64 170,341
2022-04-25 $60.22 $62.79 $59.55 $62.60 $62.25 289,511
2022-04-22 $60.76 $61.52 $60.26 $60.78 $60.44 187,120
2022-04-21 $62.04 $62.32 $60.74 $61.38 $61.04 211,740
2022-04-20 $62.34 $62.92 $60.19 $61.10 $60.76 175,301
2022-04-19 $58.77 $61.73 $58.77 $61.63 $61.29 240,931
2022-04-18 $58.33 $59.00 $57.24 $58.74 $58.41 149,235
2022-04-14 $59.79 $60.99 $58.43 $58.61 $58.28 139,255
2022-04-13 $57.73 $60.34 $57.47 $59.52 $59.19 210,902
2022-04-12 $59.07 $60.36 $57.82 $58.09 $57.77 313,424
2022-04-11 $56.32 $58.31 $55.65 $57.64 $57.32 276,625
2022-04-08 $55.64 $57.61 $54.88 $56.61 $56.29 418,442
2022-04-07 $56.86 $57.31 $54.80 $55.69 $55.38 409,696
2022-04-06 $56.60 $58.11 $56.41 $56.78 $56.46 404,739
2022-04-05 $57.77 $58.48 $56.30 $57.01 $56.69 300,197
2022-04-04 $59.41 $59.59 $56.40 $57.85 $57.53 318,588
2022-04-01 $60.60 $61.69 $59.53 $61.21 $60.87 200,165
2022-03-31 $62.66 $62.70 $60.11 $60.30 $59.96 332,207
2022-03-30 $66.22 $67.10 $62.36 $62.55 $62.20 464,988
2022-03-29 $64.02 $66.70 $64.02 $66.32 $65.95 454,020
2022-03-28 $62.80 $63.31 $60.98 $63.18 $62.83 266,545
2022-03-25 $63.10 $63.19 $61.82 $62.41 $62.06 156,736
2022-03-24 $63.23 $63.92 $62.20 $63.30 $62.95 234,765
2022-03-23 $67.58 $68.16 $62.24 $62.40 $62.05 280,928
2022-03-22 $68.36 $69.90 $67.68 $68.15 $67.77 95,918
2022-03-21 $69.33 $69.97 $67.35 $67.66 $67.28 115,755
2022-03-18 $68.86 $69.49 $65.94 $69.47 $69.08 416,192
2022-03-17 $66.58 $68.15 $66.10 $68.13 $67.75 122,550
2022-03-16 $66.77 $68.17 $65.44 $67.15 $66.78 155,036
2022-03-15 $64.14 $66.38 $64.14 $66.36 $65.99 127,924
2022-03-14 $65.10 $66.17 $62.93 $63.84 $63.48 165,385
2022-03-11 $66.67 $66.67 $64.12 $64.52 $64.16 135,073
2022-03-10 $66.16 $66.67 $65.30 $66.04 $65.67 114,481
2022-03-09 $67.07 $68.74 $67.00 $67.46 $67.08 149,946
2022-03-08 $65.08 $67.08 $64.56 $65.42 $65.06 136,967
2022-03-07 $69.60 $69.60 $64.35 $64.49 $64.13 245,213
2022-03-04 $70.12 $70.84 $68.38 $69.68 $69.29 215,383
2022-03-03 $72.08 $73.48 $69.56 $71.06 $70.33 149,244
2022-03-02 $70.18 $73.03 $70.00 $72.76 $72.01 193,225
2022-03-01 $70.71 $71.52 $68.78 $69.68 $68.97 194,548
2022-02-28 $69.81 $71.63 $69.43 $71.34 $70.61 133,858
2022-02-25 $69.59 $71.51 $69.40 $70.59 $69.87 172,092
2022-02-24 $64.25 $69.87 $64.09 $69.76 $69.04 224,741
2022-02-23 $68.78 $69.72 $66.54 $66.76 $66.07 247,141
2022-02-22 $69.63 $70.01 $67.66 $68.30 $67.60 144,731
2022-02-18 $68.85 $70.10 $68.10 $69.19 $68.48 191,951
2022-02-17 $70.90 $71.02 $68.73 $69.28 $68.57 188,011
2022-02-16 $71.42 $72.08 $70.60 $71.18 $70.45 135,729
2022-02-15 $70.20 $72.35 $70.12 $72.14 $71.40 203,107
2022-02-14 $68.57 $70.13 $68.09 $69.55 $68.84 234,087
2022-02-11 $68.52 $70.98 $67.98 $68.58 $67.88 202,287
2022-02-10 $70.64 $72.42 $68.58 $68.82 $68.11 253,341
2022-02-09 $69.96 $70.80 $69.40 $70.27 $69.55 174,173
2022-02-08 $66.99 $69.95 $66.52 $69.79 $69.07 257,512
2022-02-07 $67.21 $67.74 $65.53 $67.12 $66.43 142,790
2022-02-04 $66.79 $67.94 $64.69 $66.41 $65.73 249,037
2022-02-03 $67.79 $69.15 $66.92 $67.38 $66.69 177,373
2022-02-02 $69.86 $70.16 $67.56 $67.89 $67.19 261,367
2022-02-01 $65.76 $69.85 $65.37 $69.80 $69.08 454,192
2022-01-31 $63.00 $64.59 $63.00 $64.40 $63.74 219,239
2022-01-28 $61.52 $63.42 $60.21 $63.41 $62.76 325,768
2022-01-27 $64.53 $66.93 $61.10 $61.56 $60.93 365,425
2022-01-26 $65.93 $67.59 $64.17 $64.46 $63.80 192,998
2022-01-25 $66.79 $66.79 $63.69 $64.96 $64.29 161,204
2022-01-24 $62.94 $66.92 $61.43 $66.74 $66.06 446,904
2022-01-21 $65.32 $66.24 $62.97 $63.08 $62.43 524,879
2022-01-20 $70.84 $71.70 $65.82 $65.94 $65.26 526,047
2022-01-19 $72.61 $74.01 $71.08 $71.27 $70.54 257,432
2022-01-18 $76.94 $77.27 $72.42 $72.58 $71.84 310,791
2022-01-14 $76.73 $77.50 $75.88 $77.02 $76.23 256,523
2022-01-13 $77.79 $78.69 $76.77 $77.57 $76.77 194,701
2022-01-12 $76.75 $77.92 $75.99 $77.25 $76.46 320,928
2022-01-11 $80.32 $80.42 $75.85 $76.35 $75.57 204,255
2022-01-10 $80.59 $81.68 $78.81 $80.91 $80.08 480,649
2022-01-07 $80.99 $82.46 $80.44 $80.92 $80.09 344,388
2022-01-06 $80.08 $81.45 $79.81 $81.01 $80.18 214,706
2022-01-05 $81.93 $83.19 $79.82 $80.08 $79.26 169,769
2022-01-04 $81.00 $82.75 $80.64 $81.54 $80.70 191,192
2022-01-03 $81.21 $82.77 $80.32 $80.89 $80.06 130,030
2021-12-31 $80.05 $81.07 $79.73 $80.69 $79.86 121,409
2021-12-30 $81.00 $81.60 $79.67 $79.75 $78.93 100,312
2021-12-29 $80.16 $80.94 $79.71 $80.92 $80.09 82,908
2021-12-28 $79.03 $80.40 $79.02 $79.87 $79.05 187,725
2021-12-27 $79.12 $79.46 $77.87 $79.04 $78.23 101,259
2021-12-23 $77.78 $79.28 $77.71 $78.94 $78.13 109,619
2021-12-22 $75.52 $77.41 $75.52 $77.40 $76.61 123,698
2021-12-21 $75.20 $76.32 $75.01 $75.22 $74.45 175,197
2021-12-20 $74.51 $75.38 $72.91 $74.89 $74.12 332,571
2021-12-17 $77.19 $77.55 $74.68 $75.71 $74.93 796,827
2021-12-16 $76.98 $77.46 $75.81 $77.19 $76.40 286,371
2021-12-15 $75.31 $76.79 $73.76 $76.19 $75.41 397,784
2021-12-14 $74.16 $76.62 $74.16 $75.30 $74.53 191,111
2021-12-13 $74.19 $75.81 $72.75 $74.83 $74.06 284,675
2021-12-10 $75.94 $76.00 $72.85 $73.88 $73.12 243,198
2021-12-09 $75.05 $76.66 $74.79 $75.18 $74.41 430,314
2021-12-08 $77.28 $77.91 $75.72 $76.21 $75.43 1,060,546
2021-12-07 $80.32 $80.34 $76.00 $77.01 $76.22 1,133,127
2021-12-06 $84.43 $86.26 $82.50 $85.94 $85.06 152,697
2021-12-03 $84.93 $85.21 $83.06 $83.46 $82.60 109,899
2021-12-02 $83.34 $85.30 $83.02 $84.83 $83.96 150,022
2021-12-01 $81.55 $84.18 $81.55 $82.70 $81.85 211,228
2021-11-30 $79.57 $81.16 $79.17 $79.77 $78.95 234,092
2021-11-29 $80.73 $81.03 $79.25 $80.06 $79.24 133,887
2021-11-26 $79.30 $80.85 $77.58 $79.26 $78.45 84,334
2021-11-24 $81.21 $83.35 $81.19 $82.61 $81.42 96,923
2021-11-23 $83.15 $83.19 $81.59 $82.11 $80.93 106,086
2021-11-22 $80.25 $83.65 $80.01 $82.77 $81.58 110,976
2021-11-19 $80.43 $81.29 $79.65 $80.00 $78.85 120,641
2021-11-18 $81.04 $81.75 $79.83 $81.13 $79.96 81,556
2021-11-17 $82.13 $82.13 $80.40 $81.15 $79.98 109,515
2021-11-16 $83.22 $83.68 $81.78 $82.00 $80.82 148,086
2021-11-15 $82.64 $83.06 $82.49 $82.82 $81.63 130,930
2021-11-12 $81.66 $82.12 $81.09 $82.12 $80.94 131,488
2021-11-11 $79.07 $80.85 $78.70 $80.84 $79.68 179,205
2021-11-10 $77.51 $79.73 $77.51 $78.92 $77.79 138,221
2021-11-09 $79.25 $79.84 $77.54 $77.61 $76.50 95,136
2021-11-08 $80.23 $81.42 $78.73 $79.11 $77.97 132,009
2021-11-05 $79.75 $81.04 $78.90 $79.97 $78.82 194,432
2021-11-04 $79.72 $80.60 $78.51 $79.00 $77.87 127,635
2021-11-03 $78.52 $80.97 $78.04 $79.00 $77.87 241,445
2021-11-02 $80.41 $81.16 $78.04 $78.59 $77.46 128,949
2021-11-01 $78.28 $81.82 $78.01 $80.47 $79.31 149,563
2021-10-29 $79.36 $80.33 $77.25 $77.91 $76.79 155,787
2021-10-28 $84.33 $84.33 $78.96 $80.13 $78.98 254,029
2021-10-27 $78.51 $79.26 $76.93 $77.35 $76.24 153,708
2021-10-26 $79.85 $79.90 $77.32 $78.44 $77.31 193,294
2021-10-25 $80.90 $81.98 $79.35 $79.41 $78.27 137,077
2021-10-22 $81.07 $81.75 $80.39 $80.77 $79.61 88,880
2021-10-21 $80.77 $82.07 $80.00 $81.15 $79.98 199,823
2021-10-20 $82.23 $82.65 $80.63 $80.81 $79.65 125,667
2021-10-19 $83.75 $84.37 $81.64 $82.06 $80.88 104,536
2021-10-18 $81.08 $83.75 $80.02 $83.26 $82.06 91,356
2021-10-15 $85.42 $85.74 $81.54 $81.68 $80.51 139,943
2021-10-14 $86.03 $87.73 $83.32 $83.95 $82.74 122,788
2021-10-13 $86.01 $86.29 $84.32 $85.53 $84.30 167,757
2021-10-12 $86.62 $87.04 $85.44 $86.02 $84.78 48,632
2021-10-11 $86.50 $87.78 $86.12 $86.63 $85.39 33,970
2021-10-08 $86.88 $87.70 $86.27 $86.39 $85.15 43,107
2021-10-07 $85.30 $87.16 $84.86 $86.50 $85.26 180,479
2021-10-06 $84.10 $84.61 $82.82 $84.21 $83.00 69,827
2021-10-05 $86.55 $87.42 $85.17 $85.37 $84.14 83,153
2021-10-04 $87.19 $88.79 $84.26 $86.43 $85.19 128,441
2021-10-01 $83.50 $87.82 $83.11 $87.47 $86.21 388,685
2021-09-30 $84.44 $84.44 $82.77 $83.30 $82.10 100,826
2021-09-29 $83.70 $85.41 $82.33 $84.34 $83.13 85,892
2021-09-28 $82.88 $84.43 $82.54 $83.68 $82.48 197,405
2021-09-27 $81.12 $83.65 $81.12 $83.06 $81.87 110,853
2021-09-24 $79.97 $81.86 $79.97 $80.86 $79.70 195,105
2021-09-23 $79.99 $81.57 $78.29 $80.36 $79.21 95,859
2021-09-22 $78.48 $81.69 $77.02 $79.19 $78.05 98,764
2021-09-21 $79.00 $79.00 $77.10 $77.70 $76.58 110,187
2021-09-20 $77.99 $79.08 $76.92 $78.50 $77.37 138,838
2021-09-17 $80.07 $81.71 $77.99 $79.81 $78.66 295,619
2021-09-16 $80.32 $80.38 $79.40 $79.87 $78.72 68,946
2021-09-15 $79.16 $81.35 $79.01 $80.47 $79.31 173,531
2021-09-14 $81.32 $81.36 $78.77 $79.12 $77.98 119,962
2021-09-13 $80.12 $81.23 $79.10 $81.16 $79.99 102,485
2021-09-10 $80.44 $80.75 $79.10 $79.30 $78.16 94,980
2021-09-09 $80.00 $81.13 $79.68 $80.18 $79.03 74,646
2021-09-08 $80.56 $81.23 $79.55 $80.40 $79.25 88,309
2021-09-07 $81.06 $81.90 $80.39 $80.66 $79.50 89,765
2021-09-03 $82.27 $82.27 $80.77 $81.00 $79.84 73,625
2021-09-02 $81.83 $83.40 $81.77 $82.33 $81.15 71,070
2021-09-01 $81.60 $82.65 $80.01 $81.29 $80.12 109,419
2021-08-31 $84.64 $85.25 $81.41 $81.61 $80.44 137,354
2021-08-30 $86.79 $86.79 $83.80 $85.05 $83.83 88,662
2021-08-27 $84.18 $86.92 $84.07 $86.33 $85.09 137,173
2021-08-26 $86.27 $86.46 $83.91 $84.35 $82.87 56,114
2021-08-25 $85.60 $86.60 $85.57 $86.26 $84.75 56,912
2021-08-24 $84.28 $85.70 $84.07 $85.41 $83.91 82,118
2021-08-23 $83.59 $84.20 $82.60 $83.84 $82.37 82,146
2021-08-20 $81.04 $82.86 $80.60 $82.76 $81.31 72,296
2021-08-19 $81.12 $81.75 $80.31 $81.43 $80.00 113,015
2021-08-18 $83.97 $85.08 $82.19 $82.30 $80.86 87,706
2021-08-17 $85.52 $85.52 $83.09 $84.06 $82.58 131,622
2021-08-16 $86.17 $87.03 $85.08 $86.03 $84.52 117,788
2021-08-13 $87.67 $87.83 $85.86 $86.56 $85.04 67,104
2021-08-12 $87.33 $88.07 $86.32 $87.01 $85.48 90,488
2021-08-11 $86.55 $87.38 $85.83 $86.99 $85.46 91,294
2021-08-10 $83.02 $86.72 $82.22 $86.54 $85.02 100,985
2021-08-09 $85.44 $85.44 $82.53 $82.72 $81.27 129,188
2021-08-06 $83.86 $85.64 $82.75 $85.50 $84.00 90,400
2021-08-05 $83.03 $84.52 $83.00 $83.29 $81.83 83,463
2021-08-04 $83.28 $84.26 $82.70 $82.76 $81.31 79,805
2021-08-03 $83.93 $85.32 $82.01 $84.40 $82.92 166,164
2021-08-02 $82.97 $85.01 $82.97 $83.52 $82.05 167,559
2021-07-30 $82.43 $83.77 $80.01 $82.63 $81.18 128,055
2021-07-29 $79.56 $83.38 $79.24 $82.54 $81.09 263,873
2021-07-28 $78.50 $79.84 $76.08 $79.23 $77.84 181,903
2021-07-27 $77.97 $79.26 $77.33 $78.17 $76.80 79,247
2021-07-26 $78.29 $79.93 $78.29 $78.91 $77.53 124,247
2021-07-23 $77.47 $78.80 $76.99 $78.00 $76.63 92,357
2021-07-22 $77.00 $77.93 $75.56 $77.45 $76.09 141,659
2021-07-21 $75.62 $77.57 $75.25 $77.40 $76.04 170,857
2021-07-20 $72.44 $75.75 $71.63 $74.84 $73.53 144,565
2021-07-19 $72.01 $73.72 $71.11 $72.10 $70.83 120,039
2021-07-16 $73.41 $74.61 $72.60 $74.00 $72.70 329,618
2021-07-15 $71.51 $72.90 $71.26 $72.77 $71.49 106,898
2021-07-14 $73.10 $74.19 $71.56 $71.95 $70.69 67,414
2021-07-13 $74.17 $74.97 $72.43 $72.67 $71.39 93,644
2021-07-12 $73.36 $75.16 $73.01 $74.74 $73.43 115,013
2021-07-09 $72.73 $73.90 $72.59 $73.50 $72.21 124,387
2021-07-08 $70.80 $72.92 $68.87 $71.23 $69.98 194,820
2021-07-07 $71.65 $72.88 $70.75 $72.36 $71.09 137,819
2021-07-06 $74.02 $74.02 $71.80 $71.93 $70.67 137,585
2021-07-02 $75.62 $75.62 $73.62 $73.66 $72.37 122,347
2021-07-01 $73.49 $76.17 $72.78 $75.51 $74.18 221,928
2021-06-30 $72.07 $73.56 $71.79 $73.00 $71.72 291,936
2021-06-29 $72.41 $73.88 $72.31 $72.54 $71.27 108,174
2021-06-28 $73.90 $74.01 $71.88 $72.31 $71.04 158,902
2021-06-25 $73.63 $75.45 $73.18 $74.10 $72.80 375,575
2021-06-24 $72.36 $73.56 $70.70 $73.32 $72.03 132,742
2021-06-23 $72.08 $72.63 $70.83 $71.58 $70.32 201,852
2021-06-22 $72.84 $72.84 $70.50 $71.67 $70.41 446,478
2021-06-21 $71.60 $73.20 $71.18 $72.74 $71.46 240,753
2021-06-18 $73.04 $74.17 $71.47 $71.62 $70.36 273,061
2021-06-17 $78.40 $78.42 $73.40 $74.00 $72.70 317,340
2021-06-16 $78.67 $79.31 $77.34 $79.05 $77.66 161,722
2021-06-15 $79.94 $80.10 $78.89 $79.56 $78.16 419,376
2021-06-14 $80.84 $80.84 $79.14 $79.46 $78.07 189,927
2021-06-11 $80.96 $81.35 $80.44 $80.90 $79.48 88,361
2021-06-10 $82.82 $83.51 $80.15 $80.29 $78.88 183,565
2021-06-09 $86.02 $86.02 $82.50 $82.58 $81.13 98,358
2021-06-08 $83.29 $84.71 $81.52 $84.44 $82.96 132,998
2021-06-07 $82.85 $83.74 $82.55 $82.68 $81.23 168,363
2021-06-04 $83.93 $84.19 $82.51 $82.60 $81.15 192,345
2021-06-03 $85.21 $85.21 $83.06 $83.40 $81.94 180,188
2021-06-02 $87.12 $87.54 $85.61 $85.88 $84.37 228,482
2021-06-01 $86.21 $87.50 $85.71 $87.04 $85.51 152,014
2021-05-28 $87.18 $87.43 $85.33 $85.70 $84.20 89,281
2021-05-27 $87.34 $87.72 $85.80 $86.37 $84.58 225,775
2021-05-26 $85.92 $86.94 $85.90 $86.18 $84.39 117,860
2021-05-25 $85.60 $87.08 $84.98 $85.20 $83.43 125,904
2021-05-24 $88.16 $88.16 $85.30 $85.32 $83.55 96,456
2021-05-21 $89.20 $89.56 $87.12 $87.59 $85.77 89,470
2021-05-20 $88.71 $88.71 $87.29 $88.27 $86.44 62,567
2021-05-19 $87.29 $88.99 $86.59 $88.57 $86.73 107,221
2021-05-18 $92.23 $92.59 $89.14 $89.24 $87.39 174,530
2021-05-17 $91.79 $92.30 $88.96 $92.00 $90.09 115,686
2021-05-14 $91.86 $92.67 $90.44 $92.63 $90.71 114,681
2021-05-13 $87.33 $91.73 $87.33 $91.08 $89.19 123,570
2021-05-12 $91.00 $92.49 $86.28 $86.65 $84.85 124,712
2021-05-11 $92.21 $93.13 $90.63 $91.47 $89.57 105,572
2021-05-10 $97.99 $98.42 $94.04 $94.13 $92.18 98,136
2021-05-07 $95.80 $98.37 $95.67 $97.52 $95.50 174,231
2021-05-06 $94.39 $96.23 $93.86 $96.21 $94.21 179,356
2021-05-05 $93.99 $95.37 $92.85 $93.81 $91.86 155,954
2021-05-04 $92.60 $93.99 $90.69 $93.62 $91.68 223,932
2021-05-03 $91.64 $93.87 $90.78 $93.44 $91.50 209,323
2021-04-30 $92.99 $92.99 $89.02 $89.60 $87.74 194,250
2021-04-29 $98.37 $98.83 $90.01 $92.06 $90.15 184,341
2021-04-28 $95.11 $96.85 $95.10 $96.82 $94.81 126,353
2021-04-27 $96.05 $97.42 $94.08 $95.79 $93.80 186,007
2021-04-26 $90.14 $96.36 $90.14 $96.05 $94.06 273,233
2021-04-23 $88.40 $90.66 $87.00 $89.95 $88.08 88,537
2021-04-22 $89.82 $90.17 $87.70 $87.70 $85.88 65,204
2021-04-21 $87.54 $89.60 $87.00 $89.38 $87.53 76,619
2021-04-20 $88.37 $89.70 $86.01 $87.57 $85.75 188,735
2021-04-19 $90.62 $90.62 $86.93 $89.07 $87.22 106,321
2021-04-16 $89.22 $89.22 $87.36 $88.64 $86.80 108,181
2021-04-15 $89.37 $89.37 $87.87 $88.69 $86.85 54,716
2021-04-14 $88.20 $89.89 $87.96 $89.15 $87.30 91,844
2021-04-13 $90.28 $91.00 $86.19 $88.54 $86.70 90,484
2021-04-12 $88.40 $90.50 $87.16 $89.75 $87.89 105,877
2021-04-09 $87.40 $88.55 $86.50 $88.01 $86.18 67,884
2021-04-08 $87.96 $89.10 $85.46 $87.26 $85.45 104,901
2021-04-07 $88.46 $89.12 $86.85 $87.47 $85.65 59,674
2021-04-06 $88.44 $90.00 $87.79 $88.62 $86.78 61,478
2021-04-05 $89.42 $89.85 $87.17 $88.28 $86.45 70,159
2021-04-01 $85.75 $90.07 $85.37 $88.55 $86.71 165,181
2021-03-31 $85.91 $87.20 $84.22 $85.00 $83.24 174,360
2021-03-30 $81.91 $85.59 $80.88 $85.16 $83.39 118,992
2021-03-29 $84.54 $86.42 $81.93 $82.29 $80.58 170,403
2021-03-26 $81.84 $85.39 $80.84 $85.15 $83.38 218,940
2021-03-25 $76.34 $82.14 $75.17 $81.20 $79.52 184,974
2021-03-24 $80.41 $83.07 $77.03 $77.54 $75.93 187,959
2021-03-23 $82.42 $82.72 $79.13 $79.52 $77.87 159,470
2021-03-22 $84.97 $86.99 $81.31 $83.20 $81.47 108,959
2021-03-19 $87.17 $87.17 $83.20 $84.51 $82.76 247,394
2021-03-18 $89.57 $90.15 $86.35 $86.80 $85.00 107,332
2021-03-17 $91.40 $91.40 $88.44 $89.90 $88.03 89,922
2021-03-16 $91.99 $92.11 $89.09 $90.47 $88.59 93,147
2021-03-15 $90.00 $91.98 $89.36 $91.96 $90.05 109,689
2021-03-12 $90.05 $90.77 $89.19 $89.72 $87.86 161,054
2021-03-11 $92.75 $93.84 $90.21 $90.32 $88.45 158,660
2021-03-10 $89.55 $91.67 $89.40 $91.30 $89.41 188,594
2021-03-09 $86.91 $90.10 $85.34 $88.25 $86.42 203,022
2021-03-08 $84.10 $87.21 $84.10 $86.30 $84.51 202,197
2021-03-05 $81.54 $84.13 $78.99 $84.05 $82.31 110,347
2021-03-04 $82.59 $83.25 $78.54 $80.97 $79.03 111,363
2021-03-03 $80.87 $84.59 $80.87 $83.06 $81.07 104,058
2021-03-02 $82.96 $83.35 $80.42 $80.42 $78.49 86,107
2021-03-01 $80.00 $83.16 $79.23 $82.81 $80.82 91,685
2021-02-26 $80.29 $81.31 $77.93 $78.93 $77.04 195,442
2021-02-25 $82.63 $84.80 $79.89 $80.30 $78.37 182,615
2021-02-24 $82.20 $85.03 $80.72 $83.21 $81.21 321,971
2021-02-23 $80.60 $82.39 $78.45 $81.69 $79.73 159,140
2021-02-22 $80.80 $82.46 $80.80 $81.55 $79.59 148,143
2021-02-19 $80.81 $82.43 $80.67 $81.95 $79.98 192,746
2021-02-18 $79.70 $80.86 $79.60 $80.44 $78.51 154,263
2021-02-17 $77.39 $80.61 $76.48 $80.50 $78.57 141,016
2021-02-16 $79.87 $79.87 $77.48 $77.77 $75.90 189,000
2021-02-12 $79.01 $79.98 $75.04 $79.00 $77.10 176,744
2021-02-11 $80.15 $81.43 $75.91 $79.19 $77.29 232,041
2021-02-10 $79.21 $80.48 $78.66 $79.24 $77.34 190,517
2021-02-09 $77.42 $79.25 $76.19 $79.03 $77.13 171,816
2021-02-08 $76.10 $78.02 $75.47 $78.00 $76.13 152,508
2021-02-05 $73.26 $76.03 $72.87 $75.57 $73.76 204,202
2021-02-04 $70.41 $72.96 $69.90 $72.87 $71.12 113,934
2021-02-03 $68.94 $70.75 $68.16 $70.13 $68.45 77,351
2021-02-02 $69.72 $70.12 $68.00 $69.33 $67.67 145,379
2021-02-01 $70.40 $71.10 $67.00 $68.70 $67.05 134,346
2021-01-29 $70.12 $71.37 $68.19 $69.06 $67.40 109,397
2021-01-28 $68.96 $70.99 $68.64 $70.32 $68.63 147,242
2021-01-27 $68.90 $69.62 $66.74 $68.02 $66.39 218,251
2021-01-26 $70.52 $73.25 $69.48 $69.97 $68.29 104,492
2021-01-25 $72.14 $72.62 $68.47 $69.61 $67.94 289,428
2021-01-22 $71.71 $73.00 $70.54 $72.42 $70.68 99,631
2021-01-21 $75.40 $76.37 $72.55 $72.63 $70.89 131,817
2021-01-20 $74.29 $75.80 $73.90 $74.75 $72.96 214,516
2021-01-19 $70.94 $74.56 $70.46 $74.07 $72.29 252,128
2021-01-15 $70.75 $72.58 $66.57 $69.85 $68.17 158,063
2021-01-14 $71.71 $73.18 $70.83 $71.89 $70.16 140,460
2021-01-13 $73.27 $73.48 $71.25 $71.50 $69.78 76,301
2021-01-12 $70.58 $73.81 $70.46 $73.39 $71.63 78,149
2021-01-11 $68.69 $72.47 $67.93 $70.27 $68.58 132,819
2021-01-08 $73.67 $73.79 $68.76 $69.27 $67.61 154,572
2021-01-07 $74.38 $74.84 $72.08 $73.30 $71.54 96,831
2021-01-06 $71.89 $74.92 $71.37 $73.83 $72.06 225,858
2021-01-05 $69.08 $71.10 $69.08 $70.68 $68.98 99,073
2021-01-04 $69.33 $71.06 $68.82 $69.40 $67.73 217,913
2020-12-31 $69.07 $69.83 $67.68 $68.35 $66.71 102,623
2020-12-30 $68.71 $70.20 $68.50 $69.34 $67.68 84,747
2020-12-29 $70.12 $70.41 $67.40 $67.98 $66.35 118,726
2020-12-28 $68.96 $71.59 $68.96 $70.12 $68.44 110,075
2020-12-24 $69.64 $71.23 $69.14 $70.37 $68.68 59,360
2020-12-23 $68.92 $70.16 $67.48 $69.22 $67.56 123,468
2020-12-22 $69.22 $69.87 $68.16 $68.54 $66.89 128,879
2020-12-21 $68.18 $70.30 $68.01 $68.71 $67.06 169,118
2020-12-18 $71.38 $72.84 $70.00 $70.02 $68.34 400,686
2020-12-17 $69.72 $71.74 $69.34 $70.74 $69.04 140,998
2020-12-16 $72.28 $72.81 $69.33 $69.71 $68.04 192,911
2020-12-15 $68.60 $72.17 $67.61 $72.09 $70.36 176,351
2020-12-14 $69.11 $70.15 $68.53 $68.61 $66.96 190,751
2020-12-11 $67.45 $69.06 $66.71 $68.56 $66.91 138,832
2020-12-10 $67.42 $68.92 $67.24 $67.87 $66.24 133,167
2020-12-09 $67.80 $69.66 $66.92 $68.16 $66.52 190,817
2020-12-08 $67.37 $67.89 $65.30 $67.61 $65.99 275,894
2020-12-07 $68.01 $68.44 $66.05 $67.94 $66.31 240,727
2020-12-04 $65.55 $68.29 $65.19 $67.85 $66.22 200,874
2020-12-03 $63.60 $65.30 $63.21 $64.82 $63.26 122,928
2020-12-02 $62.80 $63.50 $61.77 $63.20 $61.68 184,504
2020-12-01 $64.19 $64.19 $61.94 $63.06 $61.55 157,696
2020-11-30 $64.18 $64.51 $62.68 $63.04 $61.53 179,396
2020-11-27 $64.72 $65.68 $63.87 $64.51 $62.96 44,203
2020-11-25 $66.50 $66.64 $63.78 $64.74 $62.91 128,864
2020-11-24 $66.95 $68.38 $66.03 $66.66 $64.78 400,222
2020-11-23 $62.47 $66.95 $62.47 $65.86 $64.00 277,568
2020-11-20 $61.41 $62.33 $60.52 $61.57 $59.83 113,947
2020-11-19 $61.23 $61.78 $60.61 $61.27 $59.54 126,098
2020-11-18 $61.21 $62.26 $60.39 $61.10 $59.38 228,448
2020-11-17 $58.75 $60.90 $57.00 $60.87 $59.15 188,177
2020-11-16 $58.28 $59.53 $57.50 $58.91 $57.25 233,115
2020-11-13 $56.25 $57.73 $55.78 $57.02 $55.41 152,252
2020-11-12 $56.02 $57.32 $54.69 $55.29 $53.73 306,470
2020-11-11 $55.52 $56.99 $54.33 $56.65 $55.05 510,532
2020-11-10 $56.02 $57.79 $55.19 $55.22 $53.66 421,185
2020-11-09 $64.89 $67.79 $54.70 $54.73 $53.19 536,252
2020-11-06 $63.35 $63.78 $61.51 $62.13 $60.38 59,561
2020-11-05 $61.44 $63.98 $61.44 $63.24 $61.46 124,176
2020-11-04 $60.06 $62.05 $59.11 $60.43 $58.72 156,810
2020-11-03 $60.53 $61.86 $60.06 $61.30 $59.57 211,497
2020-11-02 $56.96 $59.79 $56.59 $59.77 $58.08 172,864
2020-10-30 $56.74 $59.00 $55.00 $55.75 $54.18 290,026
2020-10-29 $60.92 $60.92 $56.78 $57.62 $55.99 291,851
2020-10-28 $53.83 $57.10 $53.30 $56.88 $55.27 184,035
2020-10-27 $56.20 $57.04 $55.10 $55.41 $53.85 149,919
2020-10-26 $56.26 $56.88 $55.53 $56.38 $54.79 86,081
2020-10-23 $58.37 $58.53 $56.67 $57.10 $55.49 200,165
2020-10-22 $58.79 $59.15 $56.86 $57.80 $56.17 157,476
2020-10-21 $63.87 $64.02 $58.55 $58.72 $57.06 191,021
2020-10-20 $62.67 $65.41 $62.67 $63.43 $61.64 113,367
2020-10-19 $64.62 $64.91 $61.62 $62.11 $60.36 79,796
2020-10-16 $64.67 $65.80 $63.55 $63.79 $61.99 97,370
2020-10-15 $61.43 $64.87 $60.82 $64.73 $62.90 168,358
2020-10-14 $63.62 $65.34 $61.98 $62.50 $60.74 114,904
2020-10-13 $63.84 $64.70 $63.10 $63.60 $61.81 117,929
2020-10-12 $64.75 $64.84 $63.90 $64.11 $62.30 80,147
2020-10-09 $63.87 $64.89 $63.40 $64.10 $62.29 138,459
2020-10-08 $67.67 $67.67 $62.72 $63.34 $61.55 171,676
2020-10-07 $65.97 $68.29 $65.60 $66.76 $64.88 149,843
2020-10-06 $67.15 $68.50 $65.34 $65.97 $64.11 195,321
2020-10-05 $64.16 $67.16 $64.16 $66.71 $64.83 193,528
2020-10-02 $60.68 $64.07 $60.00 $63.48 $61.69 212,555
2020-10-01 $58.51 $62.85 $58.51 $62.75 $60.98 299,774
2020-09-30 $56.83 $59.07 $56.83 $57.52 $55.90 192,150
2020-09-29 $57.37 $59.23 $56.79 $56.84 $55.24 204,517
2020-09-28 $55.55 $58.20 $55.17 $56.39 $54.80 182,398
2020-09-25 $52.44 $55.72 $52.44 $54.39 $52.86 198,828
2020-09-24 $52.56 $53.15 $51.13 $52.80 $51.31 207,805
2020-09-23 $53.07 $54.52 $52.72 $52.79 $51.30 226,039
2020-09-22 $50.00 $53.40 $49.90 $53.32 $51.82 177,792
2020-09-21 $50.11 $51.03 $47.74 $49.34 $47.95 309,337
2020-09-18 $52.64 $53.36 $51.09 $51.74 $50.28 327,662
2020-09-17 $51.43 $52.77 $51.20 $51.95 $50.48 146,890
2020-09-16 $53.37 $53.72 $52.43 $52.72 $51.23 113,300
2020-09-15 $54.71 $55.26 $52.48 $52.77 $51.28 112,524
2020-09-14 $52.79 $54.30 $52.61 $54.16 $52.63 98,412
2020-09-11 $53.09 $53.85 $52.00 $52.18 $50.71 132,601
2020-09-10 $53.57 $53.91 $52.28 $52.88 $51.39 136,364
2020-09-09 $54.84 $55.22 $52.73 $53.46 $51.95 155,351
2020-09-08 $53.64 $55.37 $52.84 $53.82 $52.30 140,633
2020-09-04 $55.43 $55.70 $52.73 $54.59 $53.05 145,234
2020-09-03 $59.38 $59.38 $53.96 $54.27 $52.74 272,128
2020-09-02 $59.34 $59.92 $57.48 $59.71 $58.03 202,427
2020-09-01 $56.01 $59.23 $55.60 $59.13 $57.46 214,777
2020-08-31 $59.15 $59.15 $55.50 $56.21 $54.62 280,530
2020-08-28 $59.33 $60.07 $59.05 $59.49 $57.81 155,361
2020-08-27 $60.68 $60.89 $58.22 $58.80 $56.90 194,607
2020-08-26 $62.17 $62.17 $59.73 $60.02 $58.08 183,498
2020-08-25 $63.02 $63.16 $60.84 $60.95 $58.98 234,832
2020-08-24 $63.16 $63.98 $61.83 $62.52 $60.50 115,708
2020-08-21 $63.11 $63.14 $61.92 $62.43 $60.41 99,411
2020-08-20 $63.40 $64.68 $63.03 $63.46 $61.41 77,223
2020-08-19 $64.19 $65.74 $63.56 $64.28 $62.20 90,102
2020-08-18 $67.33 $67.79 $64.10 $64.24 $62.17 113,975
2020-08-17 $64.73 $67.79 $64.73 $66.65 $64.50 139,349
2020-08-14 $65.24 $65.40 $63.92 $64.58 $62.49 83,709
2020-08-13 $65.00 $66.85 $64.35 $65.83 $63.70 83,146
2020-08-12 $66.74 $67.48 $65.04 $65.26 $63.15 117,152
2020-08-11 $66.15 $67.56 $65.25 $65.70 $63.58 169,624
2020-08-10 $64.84 $67.82 $64.73 $65.47 $63.36 234,223
2020-08-07 $62.84 $64.77 $62.34 $64.39 $62.31 128,183
2020-08-06 $65.44 $66.49 $63.59 $63.96 $61.89 107,928
2020-08-05 $65.67 $67.13 $65.36 $65.67 $63.55 125,433
2020-08-04 $67.23 $67.92 $63.03 $64.77 $62.68 238,747
2020-08-03 $65.14 $68.47 $65.14 $67.92 $65.73 426,718
2020-07-31 $68.92 $69.57 $61.08 $63.95 $61.89 351,542
2020-07-30 $68.98 $68.98 $63.57 $65.94 $63.81 379,075
2020-07-29 $67.53 $69.84 $67.53 $69.63 $67.38 239,419
2020-07-28 $66.36 $67.85 $66.06 $67.24 $65.07 299,204
2020-07-27 $63.68 $66.75 $63.51 $66.62 $64.47 182,999
2020-07-24 $64.49 $64.82 $63.50 $63.68 $61.62 111,733
2020-07-23 $67.08 $67.50 $63.83 $64.92 $62.82 212,110
2020-07-22 $64.96 $67.40 $64.96 $67.24 $65.07 210,489
2020-07-21 $64.78 $65.71 $64.44 $65.48 $63.37 121,871
2020-07-20 $63.04 $64.79 $62.65 $64.14 $62.07 107,272
2020-07-17 $64.11 $65.24 $63.45 $63.55 $61.50 169,423
2020-07-16 $65.99 $66.61 $63.80 $64.25 $62.18 252,585
2020-07-15 $63.22 $65.39 $63.22 $65.20 $63.09 328,463
2020-07-14 $58.26 $61.66 $57.67 $61.65 $59.66 157,343
2020-07-13 $60.31 $61.44 $58.33 $58.50 $56.61 170,577
2020-07-10 $55.71 $60.31 $55.29 $59.02 $57.11 198,110
2020-07-09 $57.23 $57.23 $54.67 $55.17 $53.39 172,426
2020-07-08 $55.84 $57.75 $54.78 $56.91 $55.07 400,764
2020-07-07 $57.10 $59.99 $55.86 $55.95 $54.14 248,797
2020-07-06 $60.09 $60.21 $57.33 $57.91 $56.04 207,784
2020-07-02 $60.65 $61.60 $57.82 $58.11 $56.23 150,973
2020-07-01 $62.21 $62.89 $58.91 $59.00 $57.10 159,965
2020-06-30 $58.21 $61.72 $56.62 $61.25 $59.27 221,365
2020-06-29 $56.98 $59.76 $56.56 $58.32 $56.44 167,468
2020-06-26 $56.55 $57.81 $55.04 $56.03 $54.22 342,501
2020-06-25 $55.76 $57.32 $55.30 $56.94 $55.10 242,572
2020-06-24 $59.73 $60.90 $55.66 $56.40 $54.58 184,808
2020-06-23 $61.56 $61.80 $59.80 $60.98 $59.01 203,534
2020-06-22 $59.34 $60.23 $58.13 $60.19 $58.25 175,494
2020-06-19 $60.42 $60.64 $58.44 $60.02 $58.08 345,761
2020-06-18 $58.90 $60.00 $58.14 $59.01 $57.10 157,564
2020-06-17 $60.76 $60.96 $58.83 $59.70 $57.77 197,842
2020-06-16 $62.11 $62.11 $58.70 $60.57 $58.61 265,464
2020-06-15 $52.40 $59.25 $52.18 $59.02 $57.11 231,100
2020-06-12 $56.87 $57.10 $53.01 $55.06 $53.28 174,983
2020-06-11 $56.00 $56.34 $52.22 $52.64 $50.94 304,739
2020-06-10 $59.13 $60.73 $57.47 $58.22 $56.34 207,166
2020-06-09 $60.44 $61.31 $59.19 $60.04 $58.10 175,563
2020-06-08 $61.59 $62.95 $60.25 $62.37 $60.36 336,903
2020-06-05 $60.81 $61.77 $59.02 $60.06 $58.12 330,598
2020-06-04 $54.08 $58.00 $53.03 $56.09 $54.28 368,398
2020-06-03 $54.88 $55.74 $54.13 $54.29 $52.54 409,714
2020-06-02 $52.93 $54.40 $52.48 $53.28 $51.56 158,296
2020-06-01 $52.37 $55.75 $52.20 $52.25 $50.56 279,332
2020-05-29 $51.41 $52.77 $50.70 $51.87 $50.20 281,381
2020-05-28 $57.15 $57.15 $53.10 $53.62 $51.64 306,783
2020-05-27 $57.09 $58.37 $55.28 $56.38 $54.30 312,138
2020-05-26 $55.56 $57.83 $54.51 $56.61 $54.52 300,070
2020-05-22 $52.88 $53.43 $51.12 $53.32 $51.35 138,102
2020-05-21 $52.12 $53.71 $51.62 $52.49 $50.55 161,564
2020-05-20 $51.50 $53.66 $50.56 $51.80 $49.89 267,849
2020-05-19 $48.00 $51.33 $46.86 $50.12 $48.27 315,561
2020-05-18 $46.97 $49.47 $46.82 $48.41 $46.62 351,748
2020-05-15 $40.98 $43.79 $39.85 $43.14 $41.55 204,895
2020-05-14 $37.89 $41.41 $36.76 $41.33 $39.80 228,561
2020-05-13 $41.41 $41.51 $38.07 $39.11 $37.67 205,706
2020-05-12 $45.25 $46.64 $41.90 $42.05 $40.50 250,125
2020-05-11 $44.01 $46.85 $41.75 $44.84 $43.18 348,305
2020-05-08 $42.02 $45.22 $41.87 $45.09 $43.42 417,220
2020-05-07 $40.57 $41.50 $39.73 $40.54 $39.04 173,568
2020-05-06 $40.86 $40.86 $39.00 $39.75 $38.28 105,956
2020-05-05 $41.04 $42.84 $40.39 $40.66 $39.16 172,968
2020-05-04 $37.32 $40.30 $36.63 $39.96 $38.48 327,982
2020-05-01 $39.83 $41.94 $37.16 $38.39 $36.97 345,197
2020-04-30 $44.94 $46.37 $39.73 $41.22 $39.70 427,105
2020-04-29 $39.86 $43.34 $39.86 $42.97 $41.38 336,418
2020-04-28 $37.38 $39.60 $37.09 $39.42 $37.96 344,761
2020-04-27 $33.49 $36.27 $33.44 $35.69 $34.37 320,693
2020-04-24 $32.65 $33.01 $31.25 $32.90 $31.69 166,926
2020-04-23 $29.73 $32.43 $29.39 $31.93 $30.75 235,660
2020-04-22 $30.15 $31.48 $28.38 $29.61 $28.52 165,706
2020-04-21 $29.10 $29.69 $28.51 $29.04 $27.97 137,957
2020-04-20 $30.45 $31.86 $29.69 $30.27 $29.15 153,844
2020-04-17 $28.65 $31.70 $28.65 $31.45 $30.29 288,126
2020-04-16 $27.60 $28.12 $26.32 $27.44 $26.43 278,171
2020-04-15 $30.58 $32.40 $27.01 $27.29 $26.28 351,889
2020-04-14 $32.96 $33.92 $31.72 $32.25 $31.06 210,313
2020-04-13 $33.66 $33.79 $31.39 $32.00 $30.82 153,434
2020-04-09 $34.17 $36.25 $32.30 $33.98 $32.73 236,737
2020-04-08 $29.43 $33.38 $29.11 $32.83 $31.62 315,282
2020-04-07 $30.40 $32.24 $28.12 $29.11 $28.04 408,563
2020-04-06 $23.88 $29.43 $23.36 $29.10 $28.03 412,031
2020-04-03 $24.80 $25.39 $21.40 $22.23 $21.41 291,765
2020-04-02 $24.25 $26.05 $23.98 $24.88 $23.96 277,691
2020-04-01 $26.73 $26.79 $24.36 $24.68 $23.77 361,848
2020-03-31 $28.00 $29.18 $27.89 $28.16 $27.12 287,913
2020-03-30 $29.02 $29.02 $25.27 $27.94 $26.91 265,735
2020-03-27 $29.70 $31.33 $29.00 $29.70 $28.60 327,057
2020-03-26 $27.82 $32.89 $27.80 $31.78 $30.61 487,688
2020-03-25 $25.21 $28.72 $24.18 $27.80 $26.77 406,567
2020-03-24 $21.46 $24.71 $21.40 $24.22 $23.33 402,651
2020-03-23 $19.41 $20.85 $17.22 $20.15 $19.41 368,709
2020-03-20 $20.16 $21.92 $18.79 $19.36 $18.65 429,025
2020-03-19 $19.48 $21.43 $16.70 $19.89 $19.16 609,460
2020-03-18 $27.84 $28.91 $18.95 $19.43 $18.71 311,840
2020-03-17 $29.50 $30.93 $26.90 $30.22 $29.10 444,869
2020-03-16 $30.50 $32.42 $28.17 $29.20 $28.12 406,903
2020-03-13 $32.11 $33.56 $30.26 $33.56 $32.32 379,068
2020-03-12 $33.37 $34.59 $30.07 $30.24 $29.12 410,672
2020-03-11 $36.71 $38.55 $36.42 $37.01 $35.64 269,259
2020-03-10 $40.23 $40.80 $36.48 $38.00 $36.60 511,927
2020-03-09 $44.12 $45.38 $38.18 $38.37 $36.95 538,044
2020-03-06 $47.81 $49.75 $46.10 $47.47 $45.72 317,629
2020-03-05 $52.60 $53.24 $49.24 $49.98 $47.88 207,088
2020-03-04 $54.25 $54.94 $52.61 $53.95 $51.69 202,718
2020-03-03 $53.71 $55.31 $52.33 $53.26 $51.02 243,691
2020-03-02 $53.41 $53.41 $50.20 $53.24 $51.01 219,464
2020-02-28 $52.50 $55.48 $51.05 $52.83 $50.61 253,645
2020-02-27 $56.64 $57.33 $53.30 $54.83 $52.53 262,794
2020-02-26 $58.37 $59.33 $57.85 $58.22 $55.78 236,751
2020-02-25 $60.17 $60.17 $57.79 $58.00 $55.57 262,334
2020-02-24 $58.97 $60.38 $58.90 $59.78 $57.27 111,301
2020-02-21 $62.47 $62.47 $61.00 $61.68 $59.09 147,427
2020-02-20 $61.99 $62.88 $61.48 $62.67 $60.04 199,758
2020-02-19 $61.99 $62.31 $61.46 $61.90 $59.30 132,617
2020-02-18 $61.00 $62.05 $60.75 $61.52 $58.94 139,447
2020-02-14 $64.25 $64.38 $61.23 $61.41 $58.83 270,307
2020-02-13 $60.00 $63.80 $59.12 $63.01 $60.37 442,766
2020-02-12 $56.84 $58.69 $55.74 $58.37 $55.92 305,331
2020-02-11 $55.64 $57.49 $55.46 $56.67 $54.29 225,730
2020-02-10 $54.00 $55.56 $53.83 $55.53 $53.20 133,448
2020-02-07 $55.25 $55.60 $54.00 $54.07 $51.80 111,886
2020-02-06 $56.05 $56.15 $54.76 $55.35 $53.03 126,711
2020-02-05 $54.38 $55.95 $53.98 $55.95 $53.60 144,157
2020-02-04 $54.24 $54.65 $53.46 $53.61 $51.36 115,658
2020-02-03 $52.42 $53.67 $52.33 $53.32 $51.08 128,623
2020-01-31 $52.14 $52.45 $51.07 $51.88 $49.70 115,964
2020-01-30 $52.32 $52.83 $51.49 $52.35 $50.15 136,414
2020-01-29 $54.58 $55.06 $52.59 $52.74 $50.53 71,589
2020-01-28 $52.90 $54.55 $52.58 $54.47 $52.18 108,538
2020-01-27 $52.66 $53.08 $52.07 $52.32 $50.12 89,088
2020-01-24 $54.61 $54.61 $53.35 $53.84 $51.58 74,625
2020-01-23 $54.02 $54.77 $53.28 $54.60 $52.31 135,998
2020-01-22 $54.49 $54.50 $53.61 $53.87 $51.61 169,612
2020-01-21 $54.95 $54.95 $53.61 $53.76 $51.50 158,823
2020-01-17 $56.15 $56.15 $54.42 $54.68 $52.38 137,864
2020-01-16 $55.79 $56.13 $54.98 $55.97 $53.62 192,608
2020-01-15 $55.48 $56.00 $54.66 $55.14 $52.83 171,336
2020-01-14 $53.04 $56.11 $53.04 $55.68 $53.34 276,805
2020-01-13 $52.05 $53.30 $51.71 $53.23 $51.00 84,146
2020-01-10 $52.76 $52.76 $51.76 $51.82 $49.64 105,097
2020-01-09 $53.08 $53.60 $52.17 $52.37 $50.17 169,798
2020-01-08 $51.23 $53.12 $50.66 $52.70 $50.49 228,013
2020-01-07 $52.01 $52.36 $50.72 $51.01 $48.87 137,301
2020-01-06 $51.69 $52.35 $50.88 $52.05 $49.87 148,630
2020-01-03 $51.99 $52.35 $51.15 $52.29 $50.10 135,108
2020-01-02 $53.09 $53.09 $50.87 $52.87 $50.65 166,421
2019-12-31 $52.00 $52.99 $51.77 $52.43 $50.23 95,168
2019-12-30 $52.21 $52.59 $51.79 $51.98 $49.80 59,731
2019-12-27 $53.24 $53.24 $52.10 $52.52 $50.32 79,112
2019-12-26 $54.41 $54.68 $52.69 $52.76 $50.55 105,733
2019-12-24 $53.64 $54.21 $53.24 $54.21 $51.93 72,198
2019-12-23 $52.41 $53.68 $51.44 $53.14 $50.91 114,470
2019-12-20 $51.40 $52.78 $51.34 $52.04 $49.86 978,513
2019-12-19 $50.80 $51.39 $50.19 $51.25 $49.10 179,912
2019-12-18 $51.05 $51.41 $49.06 $50.71 $48.58 175,470
2019-12-17 $50.95 $51.05 $50.42 $51.00 $48.86 114,972
2019-12-16 $51.51 $52.25 $50.76 $50.83 $48.70 157,876
2019-12-13 $52.70 $53.18 $51.29 $51.46 $49.30 74,719
2019-12-12 $52.75 $53.17 $52.48 $52.90 $50.43 175,726
2019-12-11 $52.25 $52.87 $52.25 $52.64 $50.19 120,799
2019-12-10 $51.84 $52.74 $51.41 $52.25 $49.81 114,087
2019-12-09 $51.94 $51.96 $50.97 $51.84 $49.42 156,992
2019-12-06 $51.72 $52.23 $51.59 $51.83 $49.41 125,095
2019-12-05 $51.24 $51.73 $50.83 $51.09 $48.71 99,688
2019-12-04 $50.00 $51.58 $50.00 $51.06 $48.68 124,354
2019-12-03 $47.37 $49.82 $47.37 $49.72 $47.40 204,739
2019-12-02 $49.90 $49.90 $47.79 $48.09 $45.85 146,475
2019-11-29 $50.48 $50.49 $49.47 $49.52 $47.21 76,423
2019-11-27 $52.33 $52.45 $50.50 $50.85 $48.48 98,163
2019-11-26 $51.67 $52.80 $51.44 $52.20 $49.77 158,454
2019-11-25 $50.19 $52.24 $50.19 $52.07 $49.64 290,240
2019-11-22 $49.38 $50.24 $49.29 $49.98 $47.65 84,514
2019-11-21 $49.41 $49.41 $48.26 $49.06 $46.77 167,052
2019-11-20 $49.44 $50.10 $48.71 $49.08 $46.79 197,012
2019-11-19 $49.66 $50.30 $49.39 $49.78 $47.46 98,709
2019-11-18 $49.45 $49.96 $49.25 $49.82 $47.50 124,276
2019-11-15 $50.09 $50.46 $49.58 $49.92 $47.59 173,270
2019-11-14 $49.22 $50.56 $48.96 $49.54 $47.23 108,629
2019-11-13 $49.73 $49.76 $49.00 $49.40 $47.10 92,134
2019-11-12 $50.68 $51.24 $49.97 $50.18 $47.84 162,460
2019-11-11 $50.46 $51.21 $50.30 $50.66 $48.30 89,201
2019-11-08 $52.31 $52.57 $51.07 $51.16 $48.78 149,360
2019-11-07 $52.78 $52.99 $52.09 $52.48 $50.03 203,061
2019-11-06 $52.00 $52.33 $51.27 $52.26 $49.82 234,191
2019-11-05 $51.81 $52.63 $51.52 $52.15 $49.72 267,273
2019-11-04 $51.10 $51.85 $50.58 $51.64 $49.23 273,731
2019-11-01 $49.77 $50.95 $49.05 $50.78 $48.41 224,485
2019-10-31 $49.58 $49.65 $48.56 $49.41 $47.11 263,808
2019-10-30 $48.78 $49.82 $48.70 $49.78 $47.46 267,662
2019-10-29 $48.11 $49.17 $48.11 $48.74 $46.47 188,301
2019-10-28 $46.52 $48.68 $46.52 $48.56 $46.30 335,207
2019-10-25 $45.15 $46.73 $45.15 $46.55 $44.38 283,618
2019-10-24 $44.41 $46.72 $43.60 $44.58 $42.50 335,922
2019-10-23 $44.34 $46.32 $43.74 $46.27 $44.11 253,701
2019-10-22 $44.87 $44.87 $43.11 $44.25 $42.19 186,967
2019-10-21 $45.24 $46.30 $44.87 $44.99 $42.89 147,369
2019-10-18 $44.91 $45.45 $44.22 $44.77 $42.68 114,578
2019-10-17 $45.20 $45.62 $44.44 $45.29 $43.18 145,322
2019-10-16 $43.81 $45.26 $43.81 $44.78 $42.69 115,808
2019-10-15 $42.19 $44.31 $42.12 $44.09 $42.04 134,254
2019-10-14 $41.91 $42.81 $41.45 $42.19 $40.22 82,175
2019-10-11 $43.03 $44.12 $42.24 $42.29 $40.32 109,838
2019-10-10 $42.07 $42.42 $41.37 $42.04 $40.08 197,914
2019-10-09 $42.33 $42.60 $41.68 $41.94 $39.99 124,696
2019-10-08 $40.41 $42.30 $39.45 $41.81 $39.86 201,476
2019-10-07 $42.56 $42.70 $40.62 $40.89 $38.98 200,014
2019-10-04 $42.02 $42.77 $41.43 $42.52 $40.54 128,165
2019-10-03 $41.69 $42.35 $40.52 $41.99 $40.03 183,579
2019-10-02 $41.46 $42.42 $40.44 $41.77 $39.82 198,000
2019-10-01 $43.21 $44.07 $41.77 $42.01 $40.05 187,548
2019-09-30 $39.33 $43.73 $39.33 $42.88 $40.88 299,951
2019-09-27 $40.92 $40.92 $38.89 $38.95 $37.13 185,388
2019-09-26 $41.05 $41.65 $39.92 $40.56 $38.67 171,122
2019-09-25 $41.16 $41.76 $40.62 $41.12 $39.20 152,027
2019-09-24 $42.43 $43.10 $41.11 $41.18 $39.26 246,485
2019-09-23 $42.17 $42.94 $41.77 $42.18 $40.21 271,877
2019-09-20 $41.69 $42.77 $40.81 $42.49 $40.51 397,740
2019-09-19 $41.39 $42.06 $40.30 $41.63 $39.69 294,913
2019-09-18 $42.80 $42.80 $40.90 $41.10 $39.18 149,876
2019-09-17 $42.62 $42.92 $41.53 $42.86 $40.86 216,699
2019-09-16 $41.82 $43.30 $41.56 $42.92 $40.92 217,311
2019-09-13 $41.38 $42.67 $40.68 $42.10 $40.14 176,829
2019-09-12 $41.56 $41.56 $39.76 $40.85 $38.95 318,888
2019-09-11 $38.61 $41.49 $37.88 $41.40 $39.47 301,324
2019-09-10 $35.82 $38.73 $35.79 $38.58 $36.78 198,542
2019-09-09 $34.87 $36.32 $34.85 $35.71 $34.05 155,582
2019-09-06 $35.50 $35.68 $34.57 $34.60 $32.99 120,816
2019-09-05 $33.64 $35.85 $33.62 $35.15 $33.51 251,569
2019-09-04 $33.84 $34.15 $32.98 $33.24 $31.69 265,561
2019-09-03 $35.72 $35.72 $34.38 $34.89 $33.26 140,755
2019-08-30 $36.95 $37.85 $35.92 $36.14 $34.46 135,461
2019-08-29 $35.80 $36.85 $35.77 $36.55 $34.85 340,368
2019-08-28 $34.13 $35.64 $33.21 $35.19 $33.55 296,696
2019-08-27 $35.81 $35.81 $33.76 $33.94 $32.36 254,038
2019-08-26 $36.16 $36.24 $35.18 $35.32 $33.67 122,078
2019-08-23 $38.00 $38.27 $35.32 $35.55 $33.89 168,803
2019-08-22 $39.06 $39.56 $38.23 $38.27 $36.49 145,267
2019-08-21 $38.88 $39.22 $38.23 $38.94 $37.13 148,738
2019-08-20 $39.55 $39.56 $38.04 $38.27 $36.49 129,837
2019-08-19 $39.55 $40.02 $39.01 $39.39 $37.55 292,873
2019-08-16 $37.80 $38.93 $37.80 $38.72 $36.92 231,075
2019-08-15 $39.03 $39.10 $36.93 $37.25 $35.51 222,124
2019-08-14 $40.09 $40.09 $38.56 $38.80 $36.99 195,074
2019-08-13 $40.46 $42.77 $40.30 $40.97 $39.06 121,273
2019-08-12 $41.64 $41.64 $40.52 $40.64 $38.75 119,405
2019-08-09 $43.48 $43.54 $41.82 $41.88 $39.93 114,329
2019-08-08 $43.08 $44.03 $42.50 $43.86 $41.82 142,264
2019-08-07 $42.75 $43.36 $42.17 $43.07 $41.06 105,048
2019-08-06 $43.18 $43.64 $42.59 $43.61 $41.58 125,954
2019-08-05 $42.91 $42.91 $41.74 $42.65 $40.66 226,501
2019-08-02 $43.74 $44.18 $42.85 $44.02 $41.97 177,022
2019-08-01 $45.72 $46.26 $43.86 $44.10 $42.04 135,777
2019-07-31 $45.56 $46.95 $45.53 $45.87 $43.73 160,888
2019-07-30 $43.48 $45.71 $43.02 $45.64 $43.51 151,603
2019-07-29 $46.03 $46.20 $43.50 $44.00 $41.95 203,687
2019-07-26 $45.20 $46.32 $44.84 $46.21 $44.06 164,451
2019-07-25 $48.16 $48.16 $44.62 $44.99 $42.89 267,269
2019-07-24 $43.88 $45.78 $43.63 $45.77 $43.64 205,262
2019-07-23 $42.59 $44.15 $42.45 $43.99 $41.94 271,107
2019-07-22 $43.35 $43.45 $42.01 $42.28 $40.31 216,962
2019-07-19 $44.30 $44.44 $43.14 $43.19 $41.18 220,038
2019-07-18 $44.22 $44.69 $44.03 $44.10 $42.04 120,157
2019-07-17 $45.07 $45.39 $43.78 $44.58 $42.50 139,917
2019-07-16 $44.91 $45.60 $44.70 $45.07 $42.97 206,147
2019-07-15 $46.26 $46.26 $44.11 $44.84 $42.75 132,169
2019-07-12 $45.09 $46.18 $45.09 $46.06 $43.91 118,138
2019-07-11 $46.31 $46.31 $44.72 $44.76 $42.67 111,730
2019-07-10 $46.57 $46.72 $45.60 $46.12 $43.97 90,691
2019-07-09 $46.52 $46.78 $45.74 $46.22 $44.07 130,610
2019-07-08 $48.17 $48.41 $46.74 $46.75 $44.57 119,012
2019-07-05 $47.81 $48.55 $47.18 $48.32 $46.07 77,092
2019-07-03 $46.84 $48.20 $46.19 $48.05 $45.81 74,782
2019-07-02 $48.37 $48.42 $46.47 $46.67 $44.49 111,159
2019-07-01 $50.22 $50.22 $47.96 $48.47 $46.21 123,987
2019-06-28 $47.96 $49.70 $47.96 $49.19 $46.90 424,458
2019-06-27 $46.54 $47.74 $46.05 $47.74 $45.52 149,426
2019-06-26 $45.26 $46.44 $45.22 $46.35 $44.19 150,643
2019-06-25 $46.59 $46.59 $44.86 $44.97 $42.87 125,066
2019-06-24 $48.21 $48.21 $46.31 $46.37 $44.21 163,117
2019-06-21 $47.66 $48.79 $47.65 $48.09 $45.85 177,792
2019-06-20 $47.50 $48.19 $46.97 $47.83 $45.60 117,774
2019-06-19 $47.12 $47.42 $45.85 $47.13 $44.93 157,682
2019-06-18 $46.10 $47.54 $45.44 $46.90 $44.71 130,419
2019-06-17 $46.80 $46.87 $45.86 $45.92 $43.78 92,233
2019-06-14 $46.38 $47.12 $45.94 $46.80 $44.62 160,467
2019-06-13 $45.31 $46.63 $45.31 $46.48 $44.31 130,384
2019-06-12 $45.47 $45.50 $44.41 $44.82 $42.73 125,514
2019-06-11 $46.50 $47.01 $44.83 $45.53 $43.41 148,335
2019-06-10 $44.16 $46.16 $44.16 $46.03 $43.88 126,684
2019-06-07 $42.85 $44.50 $42.36 $43.83 $41.79 161,946
2019-06-06 $43.07 $43.07 $41.39 $42.95 $40.95 105,879
2019-06-05 $43.71 $44.30 $42.47 $43.13 $41.12 194,034
2019-06-04 $42.50 $43.71 $42.25 $43.71 $41.67 84,154
2019-06-03 $40.47 $42.58 $40.38 $41.82 $39.87 202,660
2019-05-31 $41.58 $41.86 $40.46 $40.79 $38.89 135,826
2019-05-30 $42.50 $43.60 $41.88 $42.25 $40.28 126,881
2019-05-29 $42.79 $43.03 $42.06 $42.31 $40.34 136,234
2019-05-28 $44.20 $44.61 $42.87 $43.10 $41.09 237,073
2019-05-24 $44.42 $44.73 $43.77 $43.94 $41.89 111,550
2019-05-23 $43.75 $44.72 $43.14 $43.98 $41.93 138,382
2019-05-22 $44.12 $44.61 $43.69 $44.24 $42.18 127,546
2019-05-21 $43.52 $44.57 $43.47 $44.54 $42.46 133,951
2019-05-20 $42.96 $43.45 $42.37 $43.14 $41.13 162,575
2019-05-17 $43.67 $44.36 $41.19 $43.37 $41.35 169,715
2019-05-16 $44.71 $45.26 $44.25 $44.44 $42.37 137,298
2019-05-15 $43.98 $44.77 $43.40 $44.63 $42.55 233,236
2019-05-14 $43.93 $44.88 $43.17 $44.55 $42.47 220,149
2019-05-13 $44.66 $45.14 $43.30 $43.91 $41.86 234,024
2019-05-10 $46.77 $46.77 $45.29 $46.01 $43.87 163,663
2019-05-09 $45.73 $47.11 $44.87 $47.05 $44.86 486,400
2019-05-08 $46.99 $47.56 $46.40 $46.41 $44.25 213,609
2019-05-07 $47.85 $48.96 $46.74 $47.28 $45.08 273,732
2019-05-06 $48.50 $49.37 $47.65 $48.59 $46.33 194,478
2019-05-03 $47.48 $49.40 $47.19 $49.32 $47.02 194,282
2019-05-02 $48.01 $48.38 $46.36 $47.27 $45.07 337,112
2019-05-01 $49.97 $50.13 $47.91 $47.98 $45.74 361,446
2019-04-30 $50.05 $50.36 $48.73 $49.87 $47.55 440,632
2019-04-29 $51.93 $52.36 $49.85 $49.96 $47.63 324,432
2019-04-26 $51.00 $52.32 $49.13 $51.93 $49.51 542,900
2019-04-25 $53.00 $55.32 $49.44 $52.05 $49.62 765,366
2019-04-24 $54.90 $55.87 $54.90 $55.42 $52.84 442,279
2019-04-23 $54.49 $55.34 $54.34 $55.25 $52.68 203,614
2019-04-22 $54.90 $55.50 $54.32 $54.45 $51.91 231,497
2019-04-18 $55.82 $55.82 $54.36 $55.13 $52.56 303,217
2019-04-17 $54.37 $55.85 $54.07 $55.55 $52.96 355,626
2019-04-16 $52.24 $54.18 $51.84 $54.12 $51.60 395,253
2019-04-15 $49.71 $52.15 $49.71 $52.05 $49.62 402,866
2019-04-12 $49.44 $50.57 $48.42 $49.19 $46.90 217,817
2019-04-11 $48.30 $49.65 $48.08 $49.00 $46.72 412,823
2019-04-10 $46.66 $48.72 $46.50 $48.21 $45.96 286,036
2019-04-09 $46.74 $47.18 $46.15 $46.65 $44.48 219,388
2019-04-08 $46.56 $47.15 $45.80 $47.15 $44.95 325,453
2019-04-05 $46.85 $47.49 $46.58 $46.97 $44.78 272,462
2019-04-04 $45.37 $47.10 $45.37 $46.49 $44.32 165,172
2019-04-03 $45.32 $45.98 $44.80 $45.36 $43.25 152,302
2019-04-02 $45.90 $46.31 $44.56 $44.69 $42.61 129,401
2019-04-01 $45.87 $46.81 $45.29 $46.06 $43.91 166,111
2019-03-29 $45.00 $45.64 $44.63 $45.32 $43.21 205,706
2019-03-28 $43.59 $44.73 $43.59 $44.57 $42.49 127,710
2019-03-27 $42.27 $43.93 $42.27 $43.58 $41.55 150,445
2019-03-26 $42.98 $43.41 $42.04 $42.48 $40.50 154,334
2019-03-25 $40.83 $42.62 $40.46 $42.19 $40.22 173,025
2019-03-22 $42.99 $43.28 $40.68 $40.96 $39.05 227,511
2019-03-21 $42.51 $44.07 $42.51 $43.41 $41.39 168,748
2019-03-20 $45.00 $45.28 $42.39 $42.58 $40.60 374,903
2019-03-19 $46.86 $47.20 $45.01 $45.01 $42.91 253,284
2019-03-18 $45.27 $46.97 $44.97 $46.67 $44.49 201,189
2019-03-15 $45.03 $45.81 $44.80 $45.14 $43.04 275,665
2019-03-14 $45.35 $45.78 $44.77 $44.80 $42.71 154,509
2019-03-13 $46.10 $46.20 $45.26 $45.31 $43.20 96,810
2019-03-12 $46.44 $46.55 $45.41 $45.88 $43.74 113,774
2019-03-11 $45.28 $46.55 $45.28 $46.45 $44.29 121,505
2019-03-08 $44.50 $45.99 $44.38 $45.11 $43.01 232,061
2019-03-07 $45.63 $45.94 $44.55 $44.99 $42.89 264,323
2019-03-06 $46.23 $47.20 $45.63 $45.84 $43.70 325,491
2019-03-05 $47.13 $47.13 $46.17 $46.45 $44.29 166,820
2019-03-04 $47.69 $47.79 $46.95 $47.14 $44.94 315,826
2019-03-01 $45.78 $47.82 $45.78 $47.68 $45.46 290,402
2019-02-28 $46.34 $46.43 $45.21 $45.21 $43.10 144,041
2019-02-27 $45.94 $46.39 $45.26 $46.34 $44.18 143,805
2019-02-26 $46.90 $47.18 $45.78 $45.93 $43.79 152,645
2019-02-25 $47.89 $48.64 $46.85 $46.90 $44.71 160,712
2019-02-22 $47.11 $47.75 $46.60 $47.64 $45.42 133,565
2019-02-21 $46.92 $47.43 $45.85 $47.04 $44.85 246,916
2019-02-20 $47.01 $47.32 $45.85 $46.80 $44.62 275,374
2019-02-19 $47.28 $47.96 $46.33 $47.18 $44.98 289,115
2019-02-15 $45.43 $47.09 $44.71 $47.03 $44.84 395,403
2019-02-14 $45.47 $47.50 $43.31 $45.11 $43.01 759,654
2019-02-13 $41.67 $43.01 $41.58 $42.63 $40.64 414,281
2019-02-12 $40.81 $41.92 $40.81 $41.72 $39.78 225,061
2019-02-11 $39.84 $40.91 $39.62 $40.62 $38.73 190,231
2019-02-08 $39.05 $39.89 $38.78 $39.83 $37.97 240,865
2019-02-07 $39.88 $39.98 $38.59 $39.06 $37.24 399,061
2019-02-06 $40.25 $41.82 $39.73 $39.96 $38.10 376,004
2019-02-05 $39.47 $41.00 $39.47 $40.24 $38.36 321,928
2019-02-04 $39.52 $39.77 $38.46 $39.39 $37.55 279,412
2019-02-01 $39.92 $40.19 $39.20 $39.77 $37.92 271,549
2019-01-31 $39.21 $39.97 $38.68 $39.90 $38.04 186,690
2019-01-30 $39.75 $40.09 $39.08 $39.30 $37.47 183,685
2019-01-29 $39.77 $40.30 $39.06 $39.50 $37.66 160,400
2019-01-28 $38.96 $40.06 $38.62 $39.89 $38.03 306,701
2019-01-25 $39.33 $39.83 $39.01 $39.39 $37.55 349,858
2019-01-24 $38.59 $39.77 $38.59 $38.98 $37.16 223,212
2019-01-23 $38.96 $38.96 $38.03 $38.59 $36.79 633,392
2019-01-22 $38.76 $39.44 $38.02 $38.91 $37.10 403,820
2019-01-18 $37.53 $39.14 $37.41 $38.95 $37.13 794,748
2019-01-17 $35.93 $37.38 $35.93 $37.34 $35.60 422,236
2019-01-16 $35.28 $36.78 $35.28 $36.16 $34.47 281,987
2019-01-15 $35.92 $35.92 $34.30 $35.30 $33.65 181,818
2019-01-14 $34.90 $36.21 $34.64 $35.84 $34.17 220,237
2019-01-11 $34.84 $35.36 $34.04 $35.21 $33.57 225,534
2019-01-10 $34.92 $35.69 $34.07 $35.06 $33.43 425,221
2019-01-09 $33.70 $35.70 $33.47 $35.24 $33.60 513,744
2019-01-08 $33.72 $34.32 $33.09 $33.95 $32.37 373,730
2019-01-07 $31.90 $33.89 $30.99 $33.50 $31.94 531,253
2019-01-04 $30.13 $32.10 $30.13 $31.88 $30.39 237,330
2019-01-03 $30.46 $31.09 $29.81 $29.92 $28.53 202,430
2019-01-02 $28.95 $31.03 $28.79 $30.71 $29.28 353,511
2018-12-31 $29.96 $30.26 $28.55 $29.61 $28.23 331,254
2018-12-28 $29.47 $30.47 $29.03 $29.85 $28.46 313,616
2018-12-27 $28.40 $29.43 $28.16 $29.42 $28.05 327,666
2018-12-26 $27.95 $29.01 $27.32 $28.98 $27.63 398,071
2018-12-24 $28.10 $28.73 $27.79 $27.83 $26.53 214,843
2018-12-21 $29.09 $29.12 $27.84 $28.37 $27.05 1,163,416
2018-12-20 $29.60 $30.21 $28.52 $29.09 $27.73 394,309
2018-12-19 $29.59 $31.91 $29.59 $29.88 $28.49 394,006
2018-12-18 $29.97 $31.18 $29.59 $29.86 $28.47 563,282
2018-12-17 $30.01 $31.25 $28.99 $29.08 $27.72 790,706
2018-12-14 $30.41 $31.21 $30.05 $30.28 $28.87 490,346
2018-12-13 $32.78 $33.06 $30.83 $30.94 $29.50 397,164
2018-12-12 $33.18 $33.58 $32.08 $32.18 $30.68 554,577
2018-12-11 $34.17 $34.36 $31.75 $32.63 $31.11 474,131
2018-12-10 $35.18 $35.42 $33.66 $34.17 $32.58 341,064
2018-12-07 $35.82 $37.35 $34.61 $35.17 $33.53 398,304
2018-12-06 $36.12 $36.75 $35.52 $36.11 $34.43 445,775
2018-12-04 $41.08 $41.09 $37.22 $37.30 $35.56 372,308
2018-12-03 $40.50 $41.21 $39.45 $41.07 $39.16 196,262
2018-11-30 $40.10 $40.71 $39.49 $39.72 $37.87 177,803
2018-11-29 $40.47 $41.50 $39.36 $40.13 $38.26 190,739
2018-11-28 $39.64 $41.15 $38.28 $40.88 $38.97 307,335
2018-11-27 $39.56 $40.30 $39.41 $39.50 $37.66 146,913
2018-11-26 $41.27 $41.43 $39.45 $39.73 $37.88 241,915
2018-11-23 $39.50 $41.72 $38.94 $40.92 $39.01 87,555
2018-11-21 $39.40 $40.59 $39.11 $39.69 $37.84 420,118
2018-11-20 $40.23 $41.10 $38.86 $39.18 $37.35 416,660
2018-11-19 $40.93 $41.64 $40.63 $41.16 $39.24 224,323
2018-11-16 $41.88 $43.52 $40.76 $41.20 $39.28 259,652
2018-11-15 $43.10 $43.67 $41.68 $42.28 $40.31 320,934
2018-11-14 $43.74 $46.00 $42.49 $43.11 $41.10 196,432
2018-11-13 $43.11 $44.81 $42.90 $43.39 $41.37 179,945
2018-11-12 $43.46 $44.16 $42.73 $42.93 $40.93 239,676
2018-11-09 $44.72 $44.72 $42.84 $43.75 $41.71 307,390
2018-11-08 $46.69 $46.69 $44.84 $44.99 $42.89 244,456
2018-11-07 $47.68 $47.68 $45.80 $46.83 $44.65 304,792
2018-11-06 $46.44 $48.11 $46.02 $47.67 $45.45 309,296
2018-11-05 $47.67 $47.74 $45.85 $46.68 $44.50 272,646
2018-11-02 $45.45 $47.49 $45.09 $46.97 $44.78 249,761
2018-11-01 $43.86 $47.68 $43.23 $45.21 $43.10 484,202
2018-10-31 $44.23 $44.89 $43.08 $43.51 $41.48 427,793
2018-10-30 $40.48 $44.57 $39.66 $43.93 $41.88 436,012
2018-10-29 $43.11 $43.91 $40.04 $40.49 $38.60 453,360
2018-10-26 $43.20 $44.02 $42.01 $42.82 $40.82 399,095
2018-10-25 $47.45 $50.96 $43.47 $44.08 $42.03 711,924
2018-10-24 $48.15 $48.71 $45.47 $46.00 $43.86 405,267
2018-10-23 $47.96 $49.56 $46.28 $48.18 $45.93 417,594
2018-10-22 $50.53 $50.80 $48.25 $49.00 $46.72 273,802
2018-10-19 $51.86 $52.76 $50.26 $50.53 $48.18 251,768
2018-10-18 $53.07 $53.39 $50.23 $52.08 $49.65 280,460
2018-10-17 $55.50 $55.50 $52.84 $53.41 $50.92 158,163
2018-10-16 $54.27 $55.00 $53.31 $54.85 $52.29 241,120
2018-10-15 $53.69 $54.82 $53.35 $54.01 $51.49 193,042
2018-10-12 $56.02 $56.70 $53.01 $53.59 $51.09 206,623
2018-10-11 $53.91 $56.50 $53.51 $54.94 $52.38 370,533
2018-10-10 $53.53 $54.64 $53.12 $53.98 $51.46 178,007
2018-10-09 $54.84 $55.26 $53.37 $53.74 $51.24 216,553
2018-10-08 $56.25 $56.49 $54.64 $55.26 $52.68 171,123
2018-10-05 $57.62 $57.98 $56.34 $56.74 $54.10 247,606
2018-10-04 $58.02 $58.25 $57.45 $57.63 $54.94 209,479
2018-10-03 $56.55 $58.43 $56.28 $58.12 $55.41 212,287
2018-10-02 $56.74 $58.17 $56.00 $56.26 $53.64 246,436
2018-10-01 $59.37 $59.83 $56.90 $56.92 $54.27 303,510
2018-09-28 $59.40 $60.20 $59.00 $59.20 $56.44 196,703
2018-09-27 $59.75 $60.35 $59.45 $59.60 $56.82 168,355
2018-09-26 $58.95 $60.25 $58.85 $59.50 $56.73 218,717
2018-09-25 $60.00 $60.05 $58.45 $58.95 $56.20 278,243
2018-09-24 $61.25 $61.30 $59.83 $59.90 $57.11 269,837
2018-09-21 $64.25 $64.45 $61.35 $61.50 $58.63 414,267
2018-09-20 $62.50 $64.35 $62.09 $64.00 $61.02 272,217
2018-09-19 $65.90 $66.60 $65.25 $65.70 $62.64 194,626
2018-09-18 $66.75 $67.50 $65.10 $66.15 $63.07 232,665
2018-09-17 $65.95 $67.00 $64.65 $66.55 $63.45 279,470
2018-09-14 $63.05 $66.30 $62.80 $65.90 $62.83 239,188
2018-09-13 $64.70 $64.70 $62.65 $63.10 $60.16 105,569
2018-09-12 $66.05 $66.90 $63.70 $64.25 $61.26 224,920
2018-09-11 $67.00 $67.00 $64.90 $66.15 $63.07 175,501
2018-09-10 $66.50 $66.95 $65.30 $66.85 $63.73 176,660
2018-09-07 $65.30 $66.55 $65.00 $65.95 $62.88 181,442
2018-09-06 $65.25 $65.85 $64.80 $65.30 $62.26 140,112
2018-09-05 $65.30 $65.65 $63.85 $65.10 $62.07 139,883
2018-09-04 $63.70 $65.50 $63.05 $65.35 $62.30 187,397
2018-08-31 $63.70 $64.30 $62.85 $64.00 $61.02 135,033
2018-08-30 $63.70 $64.75 $63.20 $64.10 $61.11 175,690
2018-08-29 $64.75 $64.75 $63.75 $63.85 $60.87 113,934
2018-08-28 $65.45 $65.75 $64.55 $64.75 $61.73 126,422
2018-08-27 $63.50 $65.60 $63.35 $65.10 $62.07 202,071
2018-08-24 $63.50 $63.88 $63.10 $63.40 $60.45 77,058
2018-08-23 $63.15 $63.80 $62.75 $63.50 $60.54 119,004
2018-08-22 $63.05 $63.65 $61.80 $63.35 $60.40 87,989
2018-08-21 $61.65 $64.00 $61.65 $63.45 $60.49 155,336
2018-08-20 $61.85 $62.85 $60.65 $61.75 $58.87 197,139
2018-08-17 $62.70 $63.00 $61.00 $61.35 $58.49 184,976
2018-08-16 $62.15 $63.75 $61.60 $63.15 $60.21 169,848
2018-08-15 $64.40 $64.72 $61.00 $61.40 $58.54 223,919
2018-08-14 $62.40 $64.75 $62.05 $64.40 $61.40 185,358
2018-08-13 $62.25 $62.85 $61.85 $62.25 $59.35 126,158
2018-08-10 $61.30 $62.30 $60.45 $62.10 $59.21 204,026
2018-08-09 $60.45 $61.75 $60.45 $61.55 $58.68 133,457
2018-08-08 $60.35 $61.45 $59.95 $60.50 $57.68 129,371
2018-08-07 $60.00 $60.70 $59.60 $60.35 $57.54 129,779
2018-08-06 $59.65 $60.25 $59.10 $59.95 $57.16 109,539
2018-08-03 $58.60 $59.80 $58.30 $59.60 $56.82 182,596
2018-08-02 $56.95 $59.55 $56.60 $58.65 $55.92 209,089
2018-08-01 $61.25 $61.25 $56.70 $56.85 $54.20 362,187
2018-07-31 $60.75 $62.10 $60.75 $61.25 $58.40 179,889
2018-07-30 $59.55 $60.55 $59.25 $60.55 $57.73 213,090
2018-07-27 $62.45 $62.45 $59.50 $59.60 $56.82 191,209
2018-07-26 $60.05 $62.45 $58.55 $62.00 $59.11 528,090
2018-07-25 $57.95 $58.00 $55.35 $56.35 $53.72 440,936
2018-07-24 $60.55 $60.90 $57.30 $57.60 $54.92 261,799
2018-07-23 $60.15 $60.80 $59.00 $60.35 $57.54 202,201
2018-07-20 $61.10 $61.25 $60.20 $60.20 $57.39 88,291
2018-07-19 $60.45 $61.70 $60.10 $61.25 $58.40 166,387
2018-07-18 $60.60 $61.05 $60.05 $60.90 $58.06 161,436
2018-07-17 $59.00 $61.05 $58.60 $60.90 $58.06 171,033
2018-07-16 $59.45 $59.55 $58.60 $59.05 $56.30 144,518
2018-07-13 $58.70 $59.80 $58.70 $59.30 $56.54 144,992
2018-07-12 $58.35 $59.05 $57.30 $58.85 $56.11 185,212
2018-07-11 $57.55 $58.05 $57.10 $57.65 $54.96 132,739
2018-07-10 $59.45 $59.45 $56.90 $58.10 $55.39 193,973
2018-07-09 $60.05 $60.30 $58.35 $59.35 $56.58 242,676
2018-07-06 $59.80 $60.70 $59.75 $60.45 $57.63 110,569
2018-07-05 $58.65 $59.90 $57.85 $59.75 $56.97 84,274
2018-07-03 $59.00 $59.33 $58.00 $58.55 $55.82 68,434
2018-07-02 $56.75 $59.00 $56.75 $58.95 $56.20 169,551
2018-06-29 $58.05 $58.90 $56.75 $56.85 $54.20 288,858
2018-06-28 $57.50 $58.10 $56.60 $57.80 $55.11 156,245
2018-06-27 $58.60 $58.60 $57.75 $57.75 $55.06 149,246
2018-06-26 $58.05 $58.55 $57.80 $58.35 $55.63 126,929
2018-06-25 $59.00 $59.25 $57.60 $58.05 $55.34 220,011
2018-06-22 $62.25 $62.33 $59.30 $59.75 $56.97 174,182
2018-06-21 $61.20 $62.13 $61.10 $61.90 $59.02 190,098
2018-06-20 $60.95 $61.85 $60.55 $61.05 $58.20 356,061
2018-06-19 $60.50 $60.71 $59.25 $60.55 $57.73 255,108
2018-06-18 $60.40 $61.25 $60.15 $60.90 $58.06 121,598
2018-06-15 $60.10 $60.75 $59.95 $60.70 $57.87 249,252
2018-06-14 $60.95 $61.05 $59.90 $60.45 $57.63 225,420
2018-06-13 $62.50 $62.50 $60.10 $60.25 $57.44 204,531
2018-06-12 $63.70 $63.90 $61.45 $62.50 $59.59 189,807
2018-06-11 $62.20 $64.05 $62.20 $63.80 $60.83 274,045
2018-06-08 $60.85 $62.40 $60.85 $62.00 $59.11 202,355
2018-06-07 $61.35 $61.46 $60.30 $60.70 $57.87 409,816
2018-06-06 $62.25 $62.75 $61.53 $62.60 $59.68 205,043
2018-06-05 $60.50 $62.25 $60.10 $62.15 $59.25 237,437
2018-06-04 $58.75 $60.75 $58.23 $60.25 $57.44 255,770
2018-06-01 $61.25 $61.56 $58.50 $58.60 $55.87 242,224
2018-05-31 $63.10 $63.52 $59.95 $60.60 $57.78 238,892
2018-05-30 $61.80 $63.85 $61.77 $63.30 $60.35 214,569
2018-05-29 $59.05 $61.80 $59.00 $61.55 $58.68 220,501
2018-05-25 $59.85 $60.85 $59.40 $59.55 $56.77 205,954
2018-05-24 $60.00 $60.20 $59.10 $60.15 $57.35 206,743
2018-05-23 $61.90 $62.15 $59.65 $59.80 $57.01 368,490
2018-05-22 $63.60 $63.70 $62.10 $62.35 $59.44 148,096
2018-05-21 $63.00 $64.20 $62.30 $63.60 $60.64 258,789
2018-05-18 $60.95 $63.28 $60.95 $62.75 $59.83 249,209
2018-05-17 $59.80 $60.95 $59.80 $60.60 $57.78 135,735
2018-05-16 $58.20 $60.25 $58.20 $59.90 $57.11 262,384
2018-05-15 $59.70 $59.70 $57.80 $58.20 $55.49 237,336
2018-05-14 $58.80 $59.50 $58.05 $58.15 $55.44 220,605
2018-05-11 $59.65 $60.45 $58.20 $58.80 $56.06 293,742
2018-05-10 $57.90 $59.35 $57.40 $59.15 $56.39 261,999
2018-05-09 $57.15 $57.75 $56.50 $57.15 $54.49 195,093
2018-05-08 $59.10 $59.85 $55.50 $56.50 $53.87 346,640
2018-05-07 $57.45 $59.15 $55.95 $59.00 $56.25 265,963
2018-05-04 $56.00 $56.90 $55.60 $56.85 $54.20 222,702
2018-05-03 $57.50 $57.50 $55.50 $56.00 $53.39 189,932
2018-05-02 $57.80 $59.75 $56.50 $57.50 $54.82 239,180
2018-05-01 $56.95 $57.90 $55.87 $57.85 $55.15 284,548
2018-04-30 $59.30 $59.43 $56.75 $56.90 $54.25 211,222
2018-04-27 $59.80 $60.20 $57.30 $58.35 $55.63 395,041
2018-04-26 $57.45 $61.90 $56.95 $60.10 $57.30 837,742
2018-04-25 $52.50 $53.75 $51.90 $53.65 $51.15 308,281
2018-04-24 $54.05 $54.85 $51.88 $52.50 $50.05 392,356
2018-04-23 $53.40 $54.20 $53.05 $53.65 $51.15 255,583
2018-04-20 $53.30 $54.18 $53.20 $53.40 $50.91 290,372
2018-04-19 $55.90 $56.15 $53.05 $53.55 $51.05 352,580
2018-04-18 $56.45 $57.20 $55.85 $55.95 $53.34 268,776
2018-04-17 $56.35 $57.28 $55.90 $56.05 $53.44 533,366
2018-04-16 $57.30 $57.30 $55.80 $55.85 $53.25 388,658
2018-04-13 $58.20 $58.25 $56.40 $56.65 $54.01 192,962
2018-04-12 $57.45 $58.10 $57.00 $57.65 $54.96 225,378
2018-04-11 $57.40 $58.35 $56.75 $57.00 $54.34 230,207
2018-04-10 $61.25 $61.28 $55.93 $57.85 $55.15 583,926
2018-04-09 $61.25 $61.90 $60.40 $60.75 $57.92 129,550
2018-04-06 $61.60 $62.80 $60.30 $60.70 $57.87 189,707
2018-04-05 $61.10 $62.55 $60.85 $62.25 $59.35 162,483
2018-04-04 $59.25 $60.75 $58.95 $60.55 $57.73 177,935
2018-04-03 $60.25 $60.70 $59.40 $60.25 $57.44 240,768
2018-04-02 $61.75 $62.70 $59.50 $59.85 $57.06 295,669
2018-03-29 $61.85 $62.10 $61.35 $61.85 $58.97 277,912
2018-03-28 $61.30 $62.60 $61.10 $61.70 $58.82 161,112
2018-03-27 $62.90 $63.20 $61.05 $61.25 $58.40 299,965
2018-03-26 $62.80 $63.33 $61.35 $62.35 $59.44 264,515
2018-03-23 $64.15 $64.83 $61.45 $61.50 $58.63 253,288
2018-03-22 $65.05 $66.75 $63.95 $63.95 $60.97 210,983
2018-03-21 $67.25 $67.25 $65.55 $65.90 $62.83 161,585
2018-03-20 $66.40 $67.40 $65.90 $67.35 $64.21 120,356
2018-03-19 $66.90 $66.90 $65.40 $66.15 $63.07 138,676
2018-03-16 $65.95 $67.50 $65.45 $67.00 $63.88 345,988
2018-03-15 $67.20 $67.40 $65.45 $65.90 $62.83 161,009
2018-03-14 $67.20 $67.60 $66.22 $66.80 $63.69 220,821
2018-03-13 $65.55 $66.90 $65.55 $66.80 $63.69 196,427
2018-03-12 $64.75 $65.65 $64.60 $65.25 $62.21 97,809
2018-03-09 $63.35 $64.80 $63.15 $64.70 $61.68 139,146
2018-03-08 $64.50 $64.82 $62.55 $62.75 $59.83 243,014
2018-03-07 $62.55 $64.40 $62.50 $64.15 $61.16 143,649
2018-03-06 $63.00 $63.90 $62.05 $63.30 $60.35 150,394
2018-03-05 $60.90 $62.55 $60.90 $62.15 $59.25 150,641
2018-03-02 $59.55 $61.10 $58.95 $60.90 $58.06 310,163
2018-03-01 $61.50 $61.99 $59.50 $60.25 $57.44 407,947
2018-02-28 $61.55 $63.05 $61.05 $61.45 $58.59 287,826
2018-02-27 $63.75 $64.40 $61.45 $61.55 $58.68 198,906
2018-02-26 $62.90 $64.42 $62.08 $63.90 $60.92 168,834
2018-02-23 $62.05 $62.50 $61.35 $62.30 $59.40 174,167
2018-02-22 $62.05 $62.85 $61.20 $61.70 $58.82 226,828
2018-02-21 $63.65 $63.90 $61.60 $61.95 $59.06 329,492
2018-02-20 $65.85 $67.43 $63.50 $63.60 $60.64 384,616
2018-02-16 $68.30 $69.85 $65.13 $66.05 $62.97 561,134
2018-02-15 $66.95 $68.65 $62.95 $68.05 $64.88 526,258
2018-02-14 $62.15 $65.25 $61.90 $64.45 $61.45 331,585
2018-02-13 $60.40 $62.85 $60.40 $62.75 $59.83 249,672
2018-02-12 $60.00 $61.30 $58.70 $60.80 $57.97 213,193
2018-02-09 $59.00 $60.40 $56.85 $59.65 $56.87 353,501
2018-02-08 $60.50 $60.98 $57.90 $57.95 $55.25 288,506
2018-02-07 $60.75 $61.35 $59.90 $60.05 $57.25 192,982
2018-02-06 $56.70 $61.00 $56.05 $60.75 $57.92 539,616
2018-02-05 $60.45 $61.75 $58.45 $58.50 $55.77 356,801
2018-02-02 $63.45 $63.45 $61.00 $61.25 $58.40 239,403
2018-02-01 $63.30 $65.50 $62.70 $63.85 $60.87 430,773
2018-01-31 $67.15 $67.75 $63.60 $64.05 $61.06 318,759
2018-01-30 $66.10 $67.20 $65.35 $66.85 $63.73 169,148
2018-01-29 $66.35 $67.30 $65.20 $66.10 $63.02 212,880
2018-01-26 $71.40 $71.40 $64.45 $65.60 $62.54 702,135
2018-01-25 $71.80 $72.04 $70.30 $71.40 $68.07 246,628
2018-01-24 $71.90 $72.30 $70.90 $71.35 $68.02 148,845
2018-01-23 $70.05 $72.35 $69.50 $71.30 $67.98 258,231
2018-01-22 $69.60 $69.60 $68.65 $69.40 $66.17 98,365
2018-01-19 $67.85 $69.65 $67.66 $69.60 $66.36 267,272
2018-01-18 $65.10 $68.00 $65.10 $68.00 $64.83 465,688
2018-01-17 $65.50 $66.15 $63.90 $65.10 $62.07 358,639
2018-01-16 $68.45 $69.65 $66.43 $66.70 $63.59 130,534
2018-01-12 $67.75 $68.50 $67.02 $67.75 $64.59 95,186
2018-01-11 $66.00 $68.25 $65.70 $68.25 $65.07 154,952
2018-01-10 $65.65 $66.15 $65.05 $65.50 $62.45 130,812
2018-01-09 $66.65 $67.05 $65.55 $66.25 $63.16 136,931
2018-01-08 $67.95 $68.43 $66.60 $66.60 $63.50 89,021
2018-01-05 $67.00 $68.05 $66.55 $68.00 $64.83 187,711
2018-01-04 $69.55 $70.25 $66.05 $67.00 $63.88 246,481
2018-01-03 $70.30 $71.13 $69.38 $69.85 $66.59 191,828
2018-01-02 $70.35 $71.00 $69.40 $70.00 $66.74 230,633
2017-12-29 $70.35 $70.40 $69.30 $69.45 $66.21 146,051
2017-12-28 $68.70 $70.11 $68.55 $69.75 $66.50 104,922
2017-12-27 $68.45 $69.20 $68.40 $68.60 $65.40 55,555
2017-12-26 $68.75 $69.50 $68.40 $68.50 $65.31 66,945
2017-12-22 $68.35 $69.72 $66.95 $68.65 $65.45 117,354
2017-12-21 $67.95 $69.05 $66.40 $68.50 $65.31 174,418
2017-12-20 $66.40 $67.85 $65.15 $67.35 $64.21 194,592
2017-12-19 $68.05 $68.15 $65.90 $66.00 $62.92 214,173
2017-12-18 $67.25 $68.50 $66.70 $68.20 $65.02 147,473
2017-12-15 $65.25 $66.88 $64.95 $66.20 $63.11 351,583
2017-12-14 $65.55 $66.07 $64.25 $64.85 $61.83 112,179
2017-12-13 $65.15 $67.10 $64.03 $65.75 $62.69 139,070
2017-12-12 $65.75 $66.55 $63.95 $64.60 $61.59 217,307
2017-12-11 $65.38 $66.50 $64.34 $65.70 $62.64 158,352
2017-12-08 $98.50 $99.75 $97.35 $98.75 $62.77 101,835
2017-12-07 $97.25 $99.00 $96.94 $97.70 $62.10 81,702
2017-12-06 $97.20 $98.05 $96.64 $97.30 $61.84 94,545
2017-12-05 $98.20 $98.20 $95.90 $97.60 $62.03 163,083
2017-12-04 $101.10 $102.95 $97.65 $98.00 $62.29 165,241
2017-12-01 $100.75 $101.88 $96.35 $99.10 $62.99 129,441
2017-11-30 $99.20 $101.45 $98.80 $101.20 $64.32 148,215
2017-11-29 $98.00 $99.00 $96.86 $98.55 $62.64 138,153
2017-11-28 $95.10 $98.15 $94.50 $97.90 $62.22 322,935
2017-11-27 $95.05 $95.55 $93.80 $94.05 $59.78 75,480
2017-11-24 $94.45 $94.90 $93.95 $94.90 $60.32 31,137
2017-11-22 $94.50 $96.75 $94.05 $94.20 $59.87 95,847
2017-11-21 $92.55 $94.70 $92.28 $94.50 $60.06 144,930
2017-11-20 $90.70 $91.75 $89.80 $91.70 $58.28 93,231
2017-11-17 $90.35 $91.88 $88.60 $90.65 $57.62 129,322
2017-11-16 $87.30 $91.80 $87.30 $90.30 $57.39 138,013
2017-11-15 $87.15 $87.90 $85.90 $86.95 $55.27 113,518
2017-11-14 $86.90 $88.26 $85.55 $88.05 $55.96 161,598
2017-11-13 $87.70 $88.22 $86.00 $87.10 $55.36 228,555
2017-11-10 $88.00 $90.20 $87.30 $87.40 $55.55 77,028
2017-11-09 $88.05 $88.75 $85.90 $87.85 $55.84 109,159
2017-11-08 $88.30 $89.35 $88.05 $89.00 $56.57 82,884
2017-11-07 $90.50 $91.05 $88.45 $88.95 $56.54 108,984
2017-11-06 $92.35 $93.65 $90.30 $90.45 $57.49 79,093
2017-11-03 $93.30 $93.85 $91.60 $91.90 $58.41 77,250
2017-11-02 $92.40 $93.45 $90.95 $93.10 $59.17 120,189
2017-11-01 $94.25 $95.35 $90.75 $92.00 $58.47 158,704
2017-10-31 $93.45 $96.25 $92.95 $93.00 $59.11 185,389
2017-10-30 $91.00 $92.95 $89.27 $92.90 $59.05 145,207
2017-10-27 $93.00 $94.45 $91.25 $91.80 $58.35 245,935
2017-10-26 $88.00 $92.50 $86.15 $92.15 $58.57 420,276
2017-10-25 $85.25 $85.30 $83.15 $84.45 $53.68 193,108
2017-10-24 $84.50 $88.14 $84.25 $85.40 $54.28 114,162
2017-10-23 $84.80 $85.35 $83.60 $84.00 $53.39 44,389
2017-10-20 $84.95 $86.10 $84.45 $84.75 $53.87 102,574
2017-10-19 $84.00 $84.50 $83.05 $84.30 $53.58 68,316
2017-10-18 $84.60 $85.20 $83.95 $84.55 $53.74 88,092
2017-10-17 $84.95 $85.65 $83.75 $84.15 $53.49 69,082
2017-10-16 $84.65 $85.25 $84.25 $84.95 $53.99 74,149
2017-10-13 $84.90 $85.05 $84.00 $84.65 $53.80 72,834
2017-10-12 $84.15 $84.53 $83.50 $84.25 $53.55 68,998
2017-10-11 $83.40 $84.75 $83.05 $84.10 $53.45 59,689
2017-10-10 $83.90 $84.75 $83.05 $83.75 $53.23 100,059
2017-10-09 $84.95 $85.15 $83.40 $83.75 $53.23 76,983
2017-10-06 $83.30 $84.60 $83.30 $84.60 $53.77 69,510
2017-10-05 $84.50 $84.95 $83.30 $83.95 $53.36 125,449
2017-10-04 $87.30 $87.90 $83.89 $84.40 $53.64 105,564
2017-10-03 $86.80 $87.45 $85.85 $87.05 $55.33 181,441
2017-10-02 $84.70 $86.25 $84.10 $86.25 $54.82 160,672
2017-09-29 $84.25 $84.80 $83.25 $84.10 $53.45 105,591
2017-09-28 $84.60 $85.20 $83.85 $83.90 $53.33 134,754
2017-09-27 $82.10 $84.53 $81.90 $84.35 $53.61 217,407
2017-09-26 $80.45 $81.80 $80.45 $81.50 $51.80 110,886
2017-09-25 $79.40 $80.60 $78.36 $80.50 $51.17 87,324
2017-09-22 $77.90 $80.40 $77.90 $79.35 $50.43 120,039
2017-09-21 $77.55 $78.30 $77.55 $77.90 $49.51 108,594
2017-09-20 $77.95 $78.30 $77.05 $77.90 $49.51 87,919
2017-09-19 $78.55 $78.55 $77.44 $77.80 $49.45 90,217
2017-09-18 $76.60 $78.65 $76.60 $78.05 $49.61 141,478
2017-09-15 $74.75 $76.65 $73.84 $76.30 $48.50 185,623
2017-09-14 $76.10 $76.40 $74.10 $74.50 $47.35 66,253
2017-09-13 $75.00 $76.33 $74.50 $76.10 $48.37 88,683
2017-09-12 $74.05 $75.00 $73.00 $75.00 $47.67 79,524
2017-09-11 $74.45 $74.45 $72.93 $73.70 $46.84 124,357
2017-09-08 $72.00 $74.25 $71.85 $73.55 $46.75 100,291
2017-09-07 $72.75 $72.90 $70.90 $72.30 $45.95 112,435
2017-09-06 $73.30 $73.70 $72.35 $72.95 $46.37 116,613
2017-09-05 $72.75 $72.75 $71.00 $72.30 $45.95 101,578
2017-09-01 $73.95 $73.95 $72.10 $72.70 $46.21 70,041
2017-08-31 $75.00 $75.72 $73.60 $74.00 $47.03 107,143
2017-08-30 $73.15 $75.00 $73.15 $74.35 $47.26 104,481
2017-08-29 $73.00 $73.70 $71.85 $73.30 $46.59 78,972
2017-08-28 $69.80 $74.00 $69.65 $73.25 $46.56 188,818
2017-08-25 $69.35 $70.10 $68.90 $69.40 $44.11 44,973
2017-08-24 $69.65 $69.80 $69.10 $69.30 $44.05 51,604
2017-08-23 $70.15 $70.60 $68.85 $69.25 $44.02 62,782
2017-08-22 $69.15 $70.85 $69.15 $70.75 $44.97 51,639
2017-08-21 $68.55 $69.00 $67.95 $68.95 $43.82 66,484
2017-08-18 $68.80 $69.20 $68.15 $68.70 $43.67 119,803
2017-08-17 $71.10 $71.80 $68.86 $69.20 $43.98 99,123
2017-08-16 $73.10 $73.15 $71.40 $71.55 $45.48 98,893
2017-08-15 $74.30 $74.49 $72.95 $73.10 $46.46 57,268
2017-08-14 $73.55 $74.40 $72.70 $73.95 $47.00 88,288
2017-08-11 $71.90 $73.00 $70.85 $72.45 $46.05 98,826
2017-08-10 $72.20 $72.75 $71.10 $71.75 $45.60 116,967
2017-08-09 $73.50 $73.75 $72.00 $72.80 $46.27 76,843
2017-08-08 $74.60 $75.40 $72.85 $74.25 $47.19 82,725
2017-08-07 $73.30 $74.60 $72.55 $74.50 $47.35 80,304
2017-08-04 $72.45 $73.55 $72.25 $73.35 $46.62 65,724
2017-08-03 $74.00 $74.00 $72.15 $72.45 $46.05 85,927
2017-08-02 $76.55 $76.55 $73.20 $74.05 $47.07 93,333
2017-08-01 $76.50 $77.45 $75.11 $76.25 $48.46 139,474
2017-07-31 $75.10 $76.15 $73.25 $76.10 $48.37 129,619
2017-07-28 $74.75 $75.65 $74.65 $74.80 $47.54 131,437
2017-07-27 $79.65 $85.67 $71.60 $74.65 $47.45 374,850
2017-07-26 $73.50 $76.90 $73.00 $76.55 $48.65 303,567
2017-07-25 $73.10 $73.80 $71.90 $73.40 $46.65 133,812
2017-07-24 $72.05 $73.15 $72.00 $72.40 $46.02 88,620
2017-07-21 $73.15 $73.90 $71.60 $72.25 $45.92 94,186
2017-07-20 $74.80 $74.80 $72.70 $72.75 $46.24 85,645
2017-07-19 $72.95 $75.03 $72.95 $74.40 $47.29 83,706
2017-07-18 $73.45 $73.45 $71.60 $72.65 $46.18 75,480
2017-07-17 $73.50 $74.52 $73.10 $73.95 $47.00 156,549
2017-07-14 $73.75 $74.00 $73.18 $73.58 $46.76 56,958
2017-07-13 $73.95 $74.40 $73.45 $73.80 $46.91 101,404
2017-07-12 $73.90 $74.77 $73.00 $74.00 $47.03 116,112
2017-07-11 $73.35 $74.35 $72.70 $72.95 $46.37 126,358
2017-07-10 $73.00 $73.70 $71.95 $73.40 $46.65 132,754
2017-07-07 $70.25 $73.00 $70.10 $72.95 $46.37 171,237
2017-07-06 $71.50 $71.50 $69.40 $69.95 $44.46 144,783
2017-07-05 $74.20 $74.20 $71.65 $71.90 $45.70 120,277
2017-07-03 $73.65 $74.53 $72.75 $74.20 $47.16 102,222
2017-06-30 $73.90 $74.55 $72.80 $72.85 $46.30 143,811
2017-06-29 $75.60 $75.60 $72.20 $73.90 $46.97 203,101
2017-06-28 $74.90 $76.00 $74.60 $75.70 $48.11 133,803
2017-06-27 $77.30 $77.30 $74.05 $74.20 $47.16 103,366
2017-06-26 $77.95 $78.10 $76.50 $77.60 $49.32 108,492
2017-06-23 $77.35 $78.20 $77.03 $77.70 $49.39 183,204
2017-06-22 $76.70 $77.48 $75.00 $77.30 $49.13 129,318
2017-06-21 $75.80 $76.81 $74.88 $76.60 $48.69 130,978
2017-06-20 $76.45 $76.50 $74.58 $75.65 $48.08 179,983
2017-06-19 $76.10 $77.70 $76.05 $77.10 $49.00 144,121
2017-06-16 $77.20 $77.20 $75.45 $75.95 $48.27 197,650
2017-06-15 $76.45 $77.90 $76.45 $77.65 $49.35 64,780
2017-06-14 $78.85 $78.85 $76.58 $77.35 $49.16 106,078
2017-06-13 $75.90 $79.50 $75.80 $79.00 $50.21 286,419
2017-06-12 $75.35 $76.70 $74.95 $75.20 $47.80 187,143
2017-06-09 $74.70 $75.95 $74.60 $75.50 $47.99 145,023
2017-06-08 $74.35 $75.00 $72.25 $74.65 $47.45 115,951
2017-06-07 $74.00 $75.50 $74.00 $74.70 $47.48 242,113
2017-06-06 $71.20 $74.40 $70.70 $74.00 $47.03 308,203
2017-06-05 $70.05 $70.85 $70.05 $70.15 $44.59 127,161
2017-06-02 $67.95 $71.00 $67.95 $70.20 $44.62 223,290
2017-06-01 $66.75 $67.80 $66.00 $67.65 $43.00 178,663
2017-05-31 $65.75 $66.30 $64.60 $66.20 $42.08 134,541
2017-05-30 $64.70 $65.75 $64.15 $65.50 $41.63 122,638
2017-05-26 $67.45 $67.45 $64.90 $64.95 $41.28 198,238
2017-05-25 $68.40 $68.40 $66.70 $67.65 $43.00 84,996
2017-05-24 $68.40 $69.70 $67.00 $68.10 $43.28 213,178
2017-05-23 $68.75 $68.80 $67.35 $68.25 $43.38 175,543
2017-05-22 $67.30 $71.70 $67.05 $68.50 $43.54 173,068
2017-05-19 $67.10 $67.68 $66.50 $66.75 $42.43 147,810
2017-05-18 $67.05 $67.85 $65.90 $66.70 $42.39 215,200
2017-05-17 $70.10 $70.10 $67.28 $67.40 $42.84 170,809
2017-05-16 $70.70 $71.30 $69.25 $71.18 $45.24 190,761
2017-05-15 $70.05 $71.55 $69.90 $70.65 $44.90 156,472
2017-05-12 $69.75 $70.65 $69.35 $69.60 $44.24 131,662
2017-05-11 $69.20 $70.18 $67.70 $70.15 $44.59 145,944
2017-05-10 $70.30 $70.35 $69.30 $69.55 $44.21 127,998
2017-05-09 $70.45 $70.95 $69.90 $70.45 $44.78 160,951
2017-05-08 $72.05 $72.05 $69.75 $70.10 $44.56 209,935
2017-05-05 $71.30 $72.75 $70.85 $72.15 $45.86 270,594
2017-05-04 $74.75 $74.75 $70.70 $70.80 $45.00 297,514
2017-05-03 $74.30 $75.15 $73.65 $74.75 $47.51 240,139
2017-05-02 $74.40 $75.85 $72.30 $74.80 $47.54 309,460
2017-05-01 $71.40 $74.70 $71.10 $74.45 $47.32 308,503
2017-04-28 $72.90 $73.65 $70.95 $71.05 $45.16 294,225
2017-04-27 $71.50 $73.15 $68.50 $72.40 $46.02 456,594
2017-04-26 $67.90 $69.90 $67.55 $69.70 $44.30 305,745
2017-04-25 $66.75 $68.34 $66.75 $67.65 $43.00 176,625
2017-04-24 $65.90 $66.35 $65.20 $66.20 $42.08 161,892
2017-04-21 $64.75 $65.25 $64.35 $64.65 $41.09 152,697
2017-04-20 $63.95 $64.90 $63.75 $64.35 $40.90 150,297
2017-04-19 $63.00 $64.55 $63.00 $63.50 $40.36 232,227
2017-04-18 $63.15 $63.60 $62.55 $62.60 $39.79 168,412
2017-04-17 $61.50 $63.60 $61.36 $63.40 $40.30 481,711
2017-04-13 $60.95 $61.77 $60.10 $60.20 $38.26 165,685
2017-04-12 $62.50 $62.60 $60.90 $61.10 $38.83 172,195
2017-04-11 $62.20 $62.90 $61.75 $62.85 $39.95 145,329
2017-04-10 $63.80 $63.80 $61.85 $62.25 $39.57 300,442
2017-04-07 $62.90 $64.35 $62.88 $63.65 $40.46 321,670
2017-04-06 $63.25 $63.66 $61.85 $62.90 $39.98 407,772
2017-04-05 $65.60 $66.05 $63.10 $63.30 $40.23 312,537
2017-04-04 $66.65 $67.43 $65.00 $65.30 $41.50 384,439
2017-04-03 $70.90 $71.70 $66.55 $66.75 $42.43 366,973
2017-03-31 $69.05 $71.40 $68.75 $70.90 $45.06 422,058
2017-03-30 $69.05 $69.83 $68.95 $69.05 $43.89 151,275
2017-03-29 $68.15 $69.25 $67.50 $69.00 $43.86 202,402
2017-03-28 $68.10 $68.83 $67.55 $68.20 $43.35 209,782
2017-03-27 $68.50 $69.00 $66.65 $68.35 $43.44 275,919
2017-03-24 $69.50 $69.85 $68.78 $69.55 $44.21 468,624
2017-03-23 $68.70 $70.05 $67.95 $69.45 $44.14 190,702
2017-03-22 $68.60 $69.45 $67.90 $68.70 $43.67 237,823
2017-03-21 $71.15 $71.50 $68.70 $68.75 $43.70 330,216
2017-03-20 $69.65 $71.85 $69.00 $70.85 $45.03 426,417
2017-03-17 $69.75 $70.15 $69.25 $70.00 $44.49 524,959
2017-03-16 $71.30 $71.35 $69.50 $69.90 $44.43 226,560
2017-03-15 $70.15 $71.40 $69.88 $70.70 $44.94 356,311
2017-03-14 $71.00 $71.25 $69.40 $69.60 $44.24 439,179
2017-03-13 $71.75 $72.45 $71.00 $71.10 $45.19 323,596
2017-03-10 $73.50 $74.00 $71.60 $71.75 $45.60 547,078
2017-03-09 $75.50 $75.75 $72.75 $73.25 $46.56 1,832,511
2017-03-08 $76.20 $77.25 $73.75 $75.20 $47.80 452,209
2017-03-07 $79.90 $79.90 $76.30 $76.60 $48.69 265,452
2017-03-06 $81.00 $81.60 $79.75 $80.95 $51.45 125,101
2017-03-03 $81.00 $81.70 $77.55 $81.30 $51.67 94,333
2017-03-02 $82.40 $82.85 $80.60 $81.00 $51.48 133,525
2017-03-01 $81.30 $83.25 $81.30 $82.40 $52.37 164,331
2017-02-28 $81.25 $81.60 $79.15 $79.85 $50.75 226,443
2017-02-27 $79.15 $81.95 $79.15 $81.80 $51.99 212,700
2017-02-24 $77.75 $79.88 $76.75 $79.25 $50.37 106,360
2017-02-23 $80.00 $80.15 $78.25 $78.40 $49.83 106,368
2017-02-22 $78.75 $79.95 $78.25 $79.85 $50.75 118,170
2017-02-21 $78.25 $80.50 $78.08 $79.05 $50.24 137,224
2017-02-17 $80.45 $81.00 $78.20 $78.35 $49.80 234,435
2017-02-16 $83.80 $83.80 $76.95 $81.00 $51.48 495,804
2017-02-15 $82.75 $85.35 $82.75 $84.25 $53.55 174,361
2017-02-14 $83.40 $83.60 $82.15 $83.25 $52.91 120,229
2017-02-13 $84.40 $84.65 $82.55 $82.80 $52.63 171,108
2017-02-10 $86.10 $86.10 $83.00 $83.75 $53.23 179,766
2017-02-09 $82.05 $85.50 $82.05 $85.45 $54.31 182,737
2017-02-08 $80.90 $82.15 $80.35 $82.00 $52.12 123,646
2017-02-07 $81.20 $82.07 $80.30 $81.20 $51.61 160,309
2017-02-06 $80.75 $82.25 $80.45 $81.00 $51.48 93,289
2017-02-03 $81.95 $81.95 $80.40 $81.20 $51.61 115,558
2017-02-02 $82.05 $82.05 $80.05 $81.20 $51.61 117,414
2017-02-01 $82.40 $83.45 $81.30 $82.05 $52.15 139,909
2017-01-31 $81.20 $82.70 $80.40 $81.75 $51.96 236,523
2017-01-30 $82.60 $83.13 $80.95 $81.55 $51.83 148,192
2017-01-27 $83.25 $83.50 $82.85 $83.40 $53.01 70,771
2017-01-26 $82.50 $83.25 $82.25 $83.25 $52.91 101,494
2017-01-25 $81.00 $83.03 $80.85 $82.90 $52.69 133,057
2017-01-24 $78.50 $80.95 $78.30 $80.80 $51.36 135,081
2017-01-23 $78.15 $79.04 $77.95 $78.25 $49.74 147,804
2017-01-20 $78.75 $78.80 $76.70 $78.20 $49.70 154,711
2017-01-19 $80.65 $81.15 $77.70 $78.40 $49.83 338,436
2017-01-18 $80.95 $81.65 $79.80 $81.20 $51.61 124,222
2017-01-17 $81.30 $81.30 $80.33 $80.75 $51.32 123,166
2017-01-13 $80.55 $81.65 $80.55 $81.35 $51.71 154,302
2017-01-12 $80.30 $80.65 $79.45 $80.40 $51.10 107,577
2017-01-11 $80.35 $81.38 $79.90 $80.45 $51.13 138,583
2017-01-10 $80.15 $81.45 $78.75 $80.30 $51.04 265,353
2017-01-09 $80.40 $80.63 $78.20 $80.15 $50.94 243,771
2017-01-06 $80.20 $81.05 $79.00 $80.25 $51.01 321,687
2017-01-05 $79.65 $80.20 $79.15 $79.65 $50.63 240,621
2017-01-04 $77.50 $80.50 $77.25 $80.05 $50.88 378,018
2017-01-03 $76.35 $77.85 $75.90 $77.45 $49.23 249,600
2016-12-30 $77.45 $78.26 $75.75 $76.30 $48.50 170,641
2016-12-29 $76.95 $77.92 $76.85 $77.20 $49.07 97,075
2016-12-28 $77.95 $78.00 $76.25 $77.00 $48.94 129,909
2016-12-27 $77.20 $79.15 $77.10 $77.95 $49.54 226,924
2016-12-23 $77.50 $77.92 $76.65 $77.55 $49.29 136,483
2016-12-22 $78.15 $78.90 $76.90 $77.10 $49.00 173,943
2016-12-21 $76.50 $79.10 $76.50 $78.05 $49.61 222,576
2016-12-20 $74.75 $76.75 $74.15 $76.75 $48.78 148,539
2016-12-19 $74.10 $74.65 $73.90 $74.40 $47.29 157,989
2016-12-16 $73.70 $75.00 $73.45 $74.00 $47.03 418,798
2016-12-15 $72.70 $74.35 $72.15 $73.35 $46.62 170,617
2016-12-14 $73.30 $74.35 $72.35 $72.45 $46.05 180,805
2016-12-13 $74.75 $74.90 $72.95 $73.15 $46.49 289,389
2016-12-12 $74.15 $74.70 $73.30 $74.20 $47.16 119,058
2016-12-09 $75.05 $75.53 $72.08 $74.70 $47.48 127,951
2016-12-08 $74.25 $74.75 $73.35 $74.65 $47.45 202,971
2016-12-07 $72.65 $74.00 $71.55 $73.55 $46.75 198,430
2016-12-06 $71.30 $72.60 $70.21 $72.15 $45.86 116,241
2016-12-05 $69.35 $71.60 $69.30 $70.75 $44.97 191,886
2016-12-02 $69.95 $72.93 $69.30 $69.35 $44.08 135,162
2016-12-01 $71.25 $71.80 $69.35 $69.80 $44.36 208,746
2016-11-30 $72.10 $72.72 $70.28 $71.35 $45.35 161,580
2016-11-29 $68.50 $72.85 $68.20 $71.90 $45.70 379,249
2016-11-28 $70.00 $70.00 $67.80 $68.15 $43.32 208,233
2016-11-25 $69.45 $70.00 $69.31 $69.90 $44.43 67,296
2016-11-23 $68.85 $69.46 $68.60 $69.30 $44.05 140,464
2016-11-22 $68.15 $69.08 $67.70 $69.05 $43.89 127,314
2016-11-21 $67.65 $67.94 $66.95 $67.85 $43.13 100,104
2016-11-18 $67.00 $67.80 $66.00 $66.95 $42.55 129,081
2016-11-17 $65.25 $67.95 $64.75 $67.55 $42.93 233,730
2016-11-16 $62.35 $64.90 $61.10 $64.85 $41.22 203,131
2016-11-15 $61.50 $62.90 $60.00 $62.50 $39.72 61,995
2016-11-14 $62.00 $62.60 $60.83 $61.85 $39.31 103,792
2016-11-11 $60.35 $61.55 $59.55 $61.20 $38.90 241,066
2016-11-10 $58.90 $60.65 $58.35 $60.00 $38.14 150,645
2016-11-09 $56.85 $59.35 $53.85 $58.40 $37.12 255,697
2016-11-08 $56.60 $57.85 $56.40 $57.70 $36.67 80,266
2016-11-07 $56.60 $57.50 $55.93 $56.90 $36.17 137,944
2016-11-04 $55.05 $56.60 $54.70 $55.50 $35.28 129,271
2016-11-03 $55.40 $55.47 $54.55 $54.85 $34.86 155,547
2016-11-02 $55.00 $55.80 $50.80 $55.35 $35.18 184,771
2016-11-01 $57.25 $57.75 $55.25 $55.35 $35.18 195,351
2016-10-31 $56.80 $57.45 $55.90 $57.35 $36.45 195,775
2016-10-28 $56.35 $59.20 $55.60 $56.60 $35.97 187,962
2016-10-27 $59.30 $61.25 $56.30 $56.40 $35.85 373,828
2016-10-26 $59.30 $59.85 $57.95 $58.50 $37.18 247,935
2016-10-25 $61.75 $62.15 $59.65 $59.75 $37.98 203,997
2016-10-24 $61.50 $62.85 $61.50 $62.30 $39.60 116,448
2016-10-21 $60.85 $61.55 $60.30 $61.15 $38.87 117,769
2016-10-20 $61.90 $62.28 $60.40 $61.25 $38.93 121,549
2016-10-19 $62.70 $62.90 $61.80 $62.20 $39.53 90,487
2016-10-18 $63.10 $63.20 $62.20 $62.45 $39.69 72,765
2016-10-17 $62.25 $63.65 $62.25 $62.70 $39.85 72,052
2016-10-14 $63.02 $63.22 $62.07 $62.13 $39.49 148,465
2016-10-13 $63.35 $63.35 $62.44 $62.56 $39.76 169,002
2016-10-12 $63.05 $64.00 $62.78 $63.66 $40.46 68,349
2016-10-11 $64.95 $64.95 $62.69 $62.99 $40.04 104,799
2016-10-10 $62.88 $64.85 $62.75 $64.84 $41.21 145,456
2016-10-07 $64.32 $64.32 $62.30 $62.37 $39.64 217,800
2016-10-06 $62.32 $64.45 $61.82 $64.32 $40.88 210,157
2016-10-05 $62.91 $63.46 $62.40 $62.51 $39.73 124,549
2016-10-04 $62.69 $63.46 $61.69 $62.91 $39.99 179,622
2016-10-03 $61.48 $63.02 $61.36 $62.92 $39.99 240,363
2016-09-30 $63.41 $63.41 $61.45 $61.92 $39.36 313,603
2016-09-29 $64.97 $65.05 $63.27 $63.30 $40.23 147,330
2016-09-28 $64.08 $65.18 $63.76 $64.85 $41.22 266,511
2016-09-27 $61.70 $64.74 $61.45 $64.08 $40.73 471,793
2016-09-26 $61.40 $61.94 $60.77 $61.43 $39.04 124,332
2016-09-23 $61.43 $62.05 $60.77 $61.67 $39.20 132,414
2016-09-22 $60.69 $61.84 $60.55 $61.64 $39.18 198,979
2016-09-21 $59.49 $60.37 $59.31 $60.05 $38.17 264,549
2016-09-20 $59.52 $59.80 $58.43 $59.36 $37.73 178,456
2016-09-19 $59.70 $60.49 $58.81 $59.46 $37.79 297,345
2016-09-16 $60.58 $60.98 $59.33 $59.58 $37.87 318,738
2016-09-15 $60.44 $61.08 $60.36 $60.56 $38.49 165,738
2016-09-14 $60.20 $60.68 $60.07 $60.56 $38.49 167,772
2016-09-13 $62.13 $62.13 $59.71 $60.07 $38.18 294,489
2016-09-12 $62.47 $62.84 $60.87 $62.58 $39.78 314,556
2016-09-09 $64.36 $64.82 $62.28 $63.14 $40.13 389,316
2016-09-08 $65.41 $65.82 $64.61 $64.74 $41.15 160,026
2016-09-07 $66.82 $66.82 $65.32 $65.59 $41.69 188,199
2016-09-06 $66.43 $66.87 $65.63 $66.73 $42.41 316,137
2016-09-02 $64.73 $66.20 $64.41 $66.11 $42.02 249,360
2016-09-01 $63.96 $64.75 $63.21 $64.56 $41.03 193,822
2016-08-31 $64.40 $64.69 $62.81 $64.03 $40.70 329,761
2016-08-30 $64.27 $64.99 $63.81 $64.40 $40.93 217,741
2016-08-29 $63.18 $64.64 $62.79 $64.45 $40.96 293,901
2016-08-26 $64.34 $64.47 $63.06 $63.25 $40.20 222,321
2016-08-25 $64.19 $64.44 $63.39 $64.36 $40.91 240,856
2016-08-24 $64.69 $64.71 $63.90 $64.46 $40.97 347,245
2016-08-23 $64.93 $65.42 $64.43 $64.96 $41.29 280,542
2016-08-22 $65.43 $65.43 $63.58 $64.82 $41.20 398,533
2016-08-19 $64.65 $65.30 $63.94 $65.13 $41.40 645,043
2016-08-18 $63.30 $65.16 $63.09 $65.08 $41.36 2,987,587
2016-08-17 $63.55 $64.39 $62.70 $63.09 $40.10 1,369,326
2016-08-16 $61.06 $61.60 $59.51 $59.53 $37.84 242,173
2016-08-15 $61.20 $62.37 $60.91 $61.30 $38.96 166,656
2016-08-12 $61.75 $62.25 $60.97 $61.35 $38.99 217,158
2016-08-11 $62.04 $63.26 $60.84 $61.77 $39.26 238,393
2016-08-10 $61.98 $62.09 $60.59 $61.62 $39.17 129,816
2016-08-09 $62.44 $62.60 $61.58 $61.99 $39.40 152,217
2016-08-08 $63.53 $63.76 $61.81 $62.40 $39.66 202,432
2016-08-05 $63.78 $64.18 $63.14 $63.63 $40.44 147,135
2016-08-04 $63.06 $63.77 $62.63 $63.45 $40.33 217,455
2016-08-03 $63.69 $63.87 $62.34 $63.18 $40.16 237,873
2016-08-02 $66.15 $66.91 $63.07 $63.61 $40.43 280,999
2016-08-01 $64.75 $66.55 $63.59 $66.43 $42.22 287,665
2016-07-29 $66.45 $66.89 $64.01 $64.56 $41.03 261,733
2016-07-28 $66.74 $69.53 $65.05 $66.40 $42.20 355,071
2016-07-27 $64.17 $65.59 $64.17 $65.11 $41.38 164,367
2016-07-26 $63.82 $64.34 $63.34 $63.90 $40.61 139,087
2016-07-25 $64.22 $64.50 $63.53 $63.88 $40.60 241,551
2016-07-22 $63.80 $64.26 $63.42 $64.20 $40.81 172,617
2016-07-21 $64.75 $64.75 $63.87 $63.87 $40.60 156,135
2016-07-20 $64.99 $65.28 $64.45 $64.51 $41.00 163,735
2016-07-19 $65.45 $65.80 $64.71 $64.74 $41.15 126,631
2016-07-18 $65.32 $65.82 $65.00 $65.47 $41.61 157,579
2016-07-15 $65.19 $65.74 $64.60 $65.00 $41.31 134,065
2016-07-14 $64.76 $66.19 $64.76 $65.03 $41.33 239,541
2016-07-13 $66.97 $68.13 $64.76 $64.94 $41.28 262,588
2016-07-12 $66.59 $66.75 $65.50 $66.51 $42.27 220,338
2016-07-11 $65.55 $66.87 $65.34 $65.90 $41.89 250,855
2016-07-08 $64.57 $65.12 $63.62 $64.92 $41.26 273,994
2016-07-07 $62.88 $63.88 $62.84 $63.75 $40.52 273,411
2016-07-06 $60.81 $63.83 $60.81 $62.40 $39.66 586,296
2016-07-05 $61.75 $62.27 $59.79 $60.56 $38.49 318,990
2016-07-01 $60.29 $62.18 $60.29 $61.50 $39.09 138,286
2016-06-30 $58.65 $60.31 $58.25 $60.29 $38.32 330,436
2016-06-29 $58.43 $59.32 $57.88 $58.52 $37.20 251,890
2016-06-28 $56.98 $58.82 $56.39 $57.63 $36.63 334,953
2016-06-27 $55.67 $56.78 $55.00 $56.39 $35.84 244,791
2016-06-24 $55.60 $57.02 $53.88 $56.56 $35.95 614,662
2016-06-23 $56.76 $58.31 $56.26 $58.12 $36.94 256,371
2016-06-22 $55.96 $56.84 $55.04 $56.14 $35.68 183,256
2016-06-21 $55.88 $56.34 $54.71 $55.71 $35.41 169,413
2016-06-20 $54.88 $55.99 $54.16 $55.59 $35.33 224,131
2016-06-17 $54.12 $54.49 $53.44 $53.96 $34.30 195,114
2016-06-16 $53.64 $55.94 $53.08 $54.28 $34.50 466,182
2016-06-15 $51.76 $53.90 $51.11 $53.36 $33.92 131,350
2016-06-14 $51.33 $52.26 $51.10 $51.48 $32.72 183,148
2016-06-13 $51.43 $52.04 $51.34 $51.58 $32.78 145,543
2016-06-10 $52.10 $52.65 $51.38 $51.60 $32.80 120,913
2016-06-09 $53.23 $53.23 $52.50 $52.78 $33.55 148,537
2016-06-08 $53.36 $53.56 $52.20 $53.39 $33.93 167,109
2016-06-07 $53.44 $53.78 $52.99 $53.10 $33.75 147,879
2016-06-06 $53.87 $54.15 $53.03 $53.25 $33.85 290,934
2016-06-03 $53.40 $54.00 $53.10 $53.66 $34.11 113,295
2016-06-02 $53.51 $53.61 $53.10 $53.56 $34.04 209,008
2016-06-01 $53.46 $54.09 $53.21 $53.85 $34.23 164,641
2016-05-31 $53.12 $53.77 $52.68 $53.43 $33.96 119,443
2016-05-27 $53.04 $53.69 $52.91 $53.38 $33.93 178,953
2016-05-26 $52.95 $53.16 $52.41 $52.68 $33.48 94,081
2016-05-25 $53.00 $53.00 $52.23 $52.64 $33.46 210,942
2016-05-24 $50.70 $53.68 $50.70 $52.95 $33.65 500,044
2016-05-23 $51.00 $51.25 $49.98 $50.53 $32.12 324,697
2016-05-20 $49.05 $51.42 $46.18 $50.94 $32.38 290,122
2016-05-19 $49.51 $49.68 $48.00 $48.68 $30.94 155,320
2016-05-18 $48.30 $50.18 $48.30 $49.68 $31.58 171,256
2016-05-17 $49.50 $49.50 $47.94 $48.42 $30.78 296,385
2016-05-16 $48.56 $50.00 $48.56 $49.69 $31.58 177,618
2016-05-13 $47.35 $48.65 $46.78 $48.62 $30.90 165,076
2016-05-12 $46.93 $48.17 $46.50 $47.42 $30.14 122,836
2016-05-11 $46.75 $47.47 $45.92 $46.79 $29.74 103,929
2016-05-10 $46.81 $47.24 $46.50 $46.78 $29.73 88,587
2016-05-09 $46.00 $46.90 $45.24 $46.73 $29.70 208,597
2016-05-06 $45.23 $46.05 $44.59 $45.81 $29.12 176,349
2016-05-05 $44.74 $46.14 $43.79 $45.31 $28.80 155,997
2016-05-04 $45.24 $45.24 $43.36 $44.48 $28.27 294,144
2016-05-03 $45.69 $46.00 $45.35 $45.55 $28.95 174,670
2016-05-02 $46.00 $46.09 $45.34 $45.89 $29.17 267,049
2016-04-29 $46.58 $47.00 $45.42 $45.85 $29.14 202,770
2016-04-28 $49.69 $50.58 $45.41 $46.77 $29.73 370,309
2016-04-27 $47.32 $49.33 $47.16 $49.00 $31.14 216,004
2016-04-26 $48.00 $48.01 $47.22 $47.58 $30.24 122,742
2016-04-25 $49.52 $49.85 $47.51 $47.87 $30.43 136,134
2016-04-22 $48.21 $50.48 $48.21 $49.51 $31.47 399,499
2016-04-21 $47.28 $48.75 $46.81 $48.74 $30.98 278,283
2016-04-20 $47.44 $47.80 $46.92 $47.45 $30.16 133,407
2016-04-19 $47.61 $47.90 $47.11 $47.27 $30.04 162,801
2016-04-18 $47.72 $47.89 $47.05 $47.58 $30.24 142,885
2016-04-15 $47.05 $48.28 $47.05 $47.73 $30.34 100,081
2016-04-14 $48.11 $48.67 $47.01 $47.32 $30.08 153,261
2016-04-13 $46.13 $48.14 $46.13 $47.97 $30.49 171,736
2016-04-12 $45.70 $46.78 $45.59 $46.34 $29.45 124,639
2016-04-11 $45.93 $46.79 $45.70 $45.92 $29.19 104,368
2016-04-08 $45.83 $45.96 $45.21 $45.73 $29.07 130,617
2016-04-07 $46.37 $46.54 $45.17 $45.60 $28.98 108,703
2016-04-06 $46.20 $47.14 $46.03 $46.64 $29.64 236,593
2016-04-05 $44.86 $46.66 $44.60 $46.05 $29.27 189,750
2016-04-04 $45.81 $45.81 $44.68 $45.37 $28.84 203,242
2016-04-01 $45.03 $46.22 $44.65 $45.92 $29.19 185,313
2016-03-31 $47.25 $47.64 $44.48 $45.39 $28.85 746,751
2016-03-30 $47.92 $48.79 $47.19 $48.54 $30.85 287,299
2016-03-29 $46.21 $47.46 $45.95 $47.41 $30.13 262,047
2016-03-28 $45.42 $46.61 $45.25 $46.46 $29.53 250,246
2016-03-24 $44.00 $45.26 $43.31 $45.11 $28.67 185,109
2016-03-23 $44.78 $44.86 $43.57 $44.08 $28.02 203,329
2016-03-22 $44.53 $45.35 $43.01 $45.11 $28.67 183,525
2016-03-21 $45.67 $46.25 $44.31 $44.61 $28.35 243,403
2016-03-18 $45.18 $46.39 $45.03 $45.71 $29.05 204,090
2016-03-17 $43.64 $45.64 $43.49 $45.02 $28.61 443,919
2016-03-16 $42.62 $44.09 $42.62 $43.64 $27.74 295,573
2016-03-15 $44.49 $44.60 $42.28 $42.37 $26.93 150,301
2016-03-14 $42.89 $45.12 $42.82 $44.74 $28.44 282,640
2016-03-11 $43.70 $43.70 $42.66 $42.81 $27.21 319,599
2016-03-10 $43.98 $43.98 $42.63 $43.61 $27.72 180,729
2016-03-09 $43.15 $44.04 $43.15 $43.98 $27.95 486,015
2016-03-08 $43.10 $44.42 $42.61 $43.19 $27.45 337,051
2016-03-07 $43.27 $44.11 $42.99 $43.33 $27.54 341,100
2016-03-04 $43.10 $44.12 $42.80 $43.60 $27.71 252,076
2016-03-03 $43.80 $43.90 $42.14 $43.10 $27.39 178,753
2016-03-02 $43.80 $44.16 $43.18 $43.82 $27.85 205,302
2016-03-01 $44.38 $45.31 $43.45 $43.83 $27.86 312,234
2016-02-29 $43.44 $44.75 $43.44 $44.19 $28.09 230,559
2016-02-26 $43.95 $43.95 $42.04 $43.54 $27.67 219,681
2016-02-25 $42.86 $43.48 $42.00 $42.72 $27.15 251,343
2016-02-24 $41.09 $43.19 $40.87 $43.10 $27.39 183,285
2016-02-23 $41.64 $42.12 $41.28 $41.53 $26.40 159,553
2016-02-22 $41.46 $42.68 $41.38 $41.73 $26.52 316,284
2016-02-19 $40.69 $41.28 $40.00 $41.11 $26.13 342,108
2016-02-18 $40.01 $41.25 $37.60 $40.99 $26.05 801,042
2016-02-17 $34.58 $36.56 $34.34 $36.19 $23.00 443,262
2016-02-16 $33.05 $34.36 $32.22 $34.18 $21.72 247,818
2016-02-12 $32.10 $34.91 $31.05 $32.43 $20.61 285,339
2016-02-11 $29.50 $32.41 $29.49 $31.92 $20.29 381,412
2016-02-10 $29.33 $31.84 $29.33 $30.09 $19.13 244,471
2016-02-09 $31.85 $32.48 $29.28 $29.30 $18.62 277,939
2016-02-08 $32.31 $32.32 $30.74 $32.23 $20.49 209,493
2016-02-05 $33.70 $33.70 $32.38 $32.61 $20.73 158,383
2016-02-04 $33.84 $34.37 $33.48 $33.80 $21.48 102,886
2016-02-03 $35.08 $35.08 $33.49 $33.83 $21.50 150,082
2016-02-02 $34.44 $35.04 $34.38 $34.89 $22.18 147,036
2016-02-01 $34.59 $35.05 $34.22 $34.90 $22.18 176,008
2016-01-29 $33.88 $34.99 $33.61 $34.95 $22.21 166,806
2016-01-28 $33.96 $33.96 $32.97 $33.68 $21.41 156,678
2016-01-27 $33.65 $33.95 $33.13 $33.48 $21.28 157,474
2016-01-26 $33.00 $35.40 $32.72 $33.65 $21.39 218,523
2016-01-25 $34.72 $34.90 $32.64 $32.80 $20.85 225,283
2016-01-22 $33.69 $35.27 $33.48 $34.94 $22.21 250,765
2016-01-21 $34.11 $34.45 $32.99 $33.02 $20.99 202,446
2016-01-20 $32.80 $34.41 $32.00 $33.87 $21.53 306,711
2016-01-19 $32.88 $33.33 $32.29 $33.07 $21.02 267,294
2016-01-15 $33.62 $34.02 $31.08 $32.58 $20.71 292,348
2016-01-14 $33.80 $34.81 $32.60 $34.49 $21.92 300,159
2016-01-13 $37.24 $37.24 $33.40 $33.52 $21.31 223,369
2016-01-12 $36.78 $37.52 $36.14 $37.17 $23.63 308,290
2016-01-11 $38.17 $38.17 $35.77 $36.39 $23.13 351,481
2016-01-08 $40.48 $40.68 $37.46 $37.54 $23.86 340,888
2016-01-07 $39.69 $40.90 $39.69 $40.53 $25.76 295,321
2016-01-06 $39.16 $41.10 $39.16 $40.30 $25.61 178,087
2016-01-05 $41.64 $41.75 $39.71 $39.97 $25.40 383,848
2016-01-04 $42.90 $43.40 $41.06 $41.65 $26.47 322,137
2015-12-31 $43.01 $44.00 $42.65 $43.50 $27.65 425,173
2015-12-30 $43.10 $43.48 $42.77 $43.09 $27.39 123,874
2015-12-29 $42.75 $43.33 $42.58 $43.10 $27.39 188,578
2015-12-28 $42.06 $42.69 $41.79 $42.58 $27.06 125,464
2015-12-24 $41.42 $42.56 $41.42 $42.11 $26.76 134,124
2015-12-23 $41.18 $42.25 $41.18 $41.83 $26.59 207,010
2015-12-22 $39.01 $41.35 $38.98 $41.04 $26.08 208,539
2015-12-21 $39.27 $39.83 $38.83 $39.04 $24.81 268,054
2015-12-18 $39.48 $40.10 $38.76 $39.19 $24.91 429,972
2015-12-17 $40.60 $41.07 $39.51 $40.45 $25.71 225,250
2015-12-16 $40.22 $40.85 $39.75 $40.64 $25.83 199,921
2015-12-15 $40.54 $43.88 $39.65 $40.09 $25.48 343,420
2015-12-14 $40.01 $40.33 $39.70 $40.24 $25.58 296,130
2015-12-11 $39.86 $40.42 $39.55 $40.05 $25.46 242,637
2015-12-10 $40.14 $40.63 $39.64 $40.50 $25.74 135,019
2015-12-09 $40.54 $40.95 $39.90 $40.19 $25.54 239,818
2015-12-08 $40.56 $41.28 $39.98 $40.72 $25.88 228,904
2015-12-07 $41.95 $41.96 $40.37 $41.01 $26.07 276,436
2015-12-04 $42.54 $43.17 $41.90 $41.96 $26.67 180,249
2015-12-03 $43.38 $43.74 $42.00 $42.55 $27.04 258,300
2015-12-02 $42.07 $43.95 $41.98 $43.44 $27.61 243,952
2015-12-01 $41.44 $42.24 $40.99 $42.02 $26.71 156,586
2015-11-30 $40.83 $41.82 $40.67 $41.43 $26.33 155,358
2015-11-27 $41.60 $41.67 $40.66 $40.84 $25.96 124,168
2015-11-25 $40.51 $41.42 $40.12 $41.36 $26.29 70,723
2015-11-24 $40.40 $41.02 $40.11 $40.34 $25.64 102,480
2015-11-23 $40.66 $41.14 $40.18 $40.79 $25.93 239,566
2015-11-20 $40.19 $40.64 $39.43 $40.16 $25.53 132,370
2015-11-19 $39.92 $40.37 $39.02 $39.97 $25.40 184,338
2015-11-18 $41.44 $41.44 $39.05 $40.02 $25.44 209,724
2015-11-17 $39.07 $41.94 $38.87 $40.94 $26.02 300,634
2015-11-16 $38.62 $38.80 $37.99 $38.42 $24.42 162,787
2015-11-13 $37.82 $39.19 $37.82 $38.49 $24.46 162,004
2015-11-12 $38.64 $38.94 $37.57 $37.93 $24.11 161,658
2015-11-11 $38.81 $39.10 $37.69 $38.78 $24.65 151,897
2015-11-10 $38.20 $39.30 $38.20 $38.76 $24.64 144,508
2015-11-09 $39.59 $39.76 $37.88 $38.24 $24.31 261,747
2015-11-06 $39.77 $40.26 $39.18 $39.63 $25.19 131,607
2015-11-05 $40.73 $40.73 $39.29 $39.99 $25.42 109,005
2015-11-04 $41.26 $41.26 $40.50 $40.73 $25.89 140,148
2015-11-03 $41.00 $41.64 $40.25 $41.16 $26.16 223,525
2015-11-02 $40.49 $41.78 $40.48 $40.96 $26.03 188,736
2015-10-30 $42.94 $42.99 $40.04 $40.58 $25.79 262,288
2015-10-29 $47.06 $48.00 $40.00 $42.99 $27.32 487,369
2015-10-28 $45.42 $47.94 $45.40 $47.50 $30.19 296,922
2015-10-27 $45.91 $46.25 $44.77 $45.40 $28.86 113,872
2015-10-26 $45.78 $46.32 $45.10 $45.99 $29.23 279,042
2015-10-23 $45.23 $46.26 $44.85 $45.68 $29.03 171,943
2015-10-22 $45.27 $45.80 $44.51 $45.31 $28.80 133,350
2015-10-21 $44.77 $45.87 $44.53 $45.10 $28.67 235,425
2015-10-20 $45.00 $45.22 $44.11 $44.73 $28.43 92,565
2015-10-19 $45.01 $45.19 $44.29 $45.00 $28.60 225,148
2015-10-16 $44.86 $45.19 $43.01 $45.01 $28.61 110,818
2015-10-15 $43.22 $44.81 $43.19 $44.78 $28.46 118,903
2015-10-14 $43.82 $43.99 $42.96 $43.19 $27.45 111,955
2015-10-13 $43.25 $44.28 $43.23 $43.72 $27.79 136,729
2015-10-12 $43.90 $44.05 $42.94 $43.21 $27.46 138,720
2015-10-09 $43.55 $43.98 $43.16 $43.92 $27.92 97,366
2015-10-08 $42.52 $43.77 $42.25 $43.40 $27.58 239,178
2015-10-07 $41.00 $42.70 $40.82 $42.63 $27.10 275,536
2015-10-06 $40.82 $41.73 $40.51 $40.92 $26.01 314,590
2015-10-05 $39.64 $41.04 $39.60 $40.99 $26.05 211,473
2015-10-02 $39.61 $40.00 $39.13 $39.74 $25.26 124,161
2015-10-01 $39.37 $40.36 $39.22 $39.94 $25.39 175,461
2015-09-30 $39.68 $40.35 $38.41 $39.49 $25.10 462,390
2015-09-29 $39.29 $40.24 $38.76 $39.62 $25.18 219,109
2015-09-28 $39.43 $39.86 $38.92 $39.26 $24.95 280,935
2015-09-25 $41.18 $41.43 $39.68 $39.74 $25.26 301,152
2015-09-24 $41.40 $41.88 $39.45 $40.67 $25.85 310,032
2015-09-23 $41.66 $41.99 $41.45 $41.82 $26.58 250,491
2015-09-22 $42.65 $42.99 $41.41 $41.79 $26.56 292,264
2015-09-21 $45.97 $45.97 $42.50 $42.90 $27.27 497,943
2015-09-18 $45.21 $47.10 $44.81 $46.51 $29.56 340,581
2015-09-17 $45.85 $46.18 $45.54 $45.77 $29.09 166,563
2015-09-16 $46.09 $46.15 $45.38 $45.77 $29.09 213,675
2015-09-15 $47.20 $47.38 $45.65 $45.86 $29.15 250,537
2015-09-14 $44.35 $47.33 $44.33 $47.27 $30.04 346,743
2015-09-11 $44.25 $44.56 $43.74 $44.33 $28.18 315,310
2015-09-10 $44.35 $44.75 $44.16 $44.40 $28.22 279,630
2015-09-09 $45.28 $45.28 $44.40 $44.51 $28.29 279,160
2015-09-08 $45.07 $45.35 $44.24 $44.89 $28.53 418,123
2015-09-04 $43.99 $44.64 $43.42 $44.25 $28.13 258,933
2015-09-03 $43.75 $44.75 $43.48 $44.34 $28.18 484,218
2015-09-02 $43.39 $44.23 $41.37 $43.47 $27.63 313,140
2015-09-01 $37.00 $44.95 $37.00 $42.53 $27.03 729,591
2015-08-31 $37.20 $38.32 $37.01 $37.79 $24.02 64,323
2015-08-28 $37.80 $38.27 $37.17 $37.51 $23.84 98,670
2015-08-27 $36.55 $37.88 $35.70 $37.84 $24.05 227,586
2015-08-26 $36.34 $36.52 $35.46 $36.13 $22.96 170,338
2015-08-25 $36.56 $36.56 $35.21 $35.73 $22.71 169,165
2015-08-24 $34.56 $36.88 $34.53 $35.48 $22.55 186,930
2015-08-21 $36.52 $37.93 $36.37 $36.58 $23.25 249,336
2015-08-20 $38.87 $38.97 $36.87 $37.51 $23.84 166,120
2015-08-19 $38.61 $39.70 $38.28 $39.34 $25.00 257,550
2015-08-18 $39.49 $39.70 $38.53 $38.86 $24.70 148,194
2015-08-17 $39.17 $40.17 $38.60 $39.44 $25.07 144,214

Patrick Industries Inc (PATK) News Headlines

Recent Patrick Industries Inc (PATK) 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.