PJT Partners Inc - Class A (PJT) Exchange: NYSE

Data as of March 29, 2024

$93.92 ($-1.97) -2.05%

PJT Partners Inc - Class A - Daily Information
Click for more stock information on PJT Partners Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $95.86
Previous Close $93.92
High $95.86
Low $93.84
Adjusted Open $95.86
Previous Adjusted Close $93.92
Adjusted High $95.86
Adjusted Low $93.84

About PJT Partners Inc - Class A (PJT)

PJT Partners Inc - Class A (Ticker: PJT), is an American multinational financial services corporation that is headquartered in New York City. Since it's launch in 2015 by Paul J. Taubman, the company has grown from eleven employees to over 350 employees across 12 global offices. PJT works with world-leading individuals and institutions to provide strategic advice, transactions, asset and wealth management, and private capital raising services. The company is well known for offering competitive compensation and extensive benefits to their employees. PJT also has a strong commitment to corporate responsibility and invests in organizations dedicated to making meaningful changes through social impact initiatives. They believe that if their employees have the right environment and resources to do their best work, they will have the greatest impact on the society.

Historical Stock Data for PJT Partners Inc - Class A (PJT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $95.86 $95.86 $93.84 $93.92 $93.92 245,958
2024-03-21 $95.61 $97.04 $95.26 $95.89 $95.89 438,191
2024-03-20 $96.41 $96.53 $94.03 $95.04 $95.04 322,991
2024-03-19 $96.03 $97.67 $96.03 $96.85 $96.85 132,543
2024-03-18 $96.59 $97.37 $95.47 $96.18 $96.18 165,109
2024-03-15 $96.17 $97.89 $95.90 $96.63 $96.63 484,987
2024-03-14 $97.44 $97.59 $95.85 $97.01 $97.01 216,435
2024-03-13 $97.61 $99.03 $97.22 $97.65 $97.65 359,294
2024-03-12 $98.85 $99.25 $97.38 $97.53 $97.53 237,472
2024-03-11 $100.05 $100.30 $98.97 $99.17 $99.17 267,959
2024-03-08 $100.39 $102.26 $99.47 $100.11 $100.11 261,935
2024-03-07 $99.54 $100.14 $98.69 $99.66 $99.66 261,899
2024-03-06 $99.86 $99.86 $98.35 $99.12 $99.12 289,196
2024-03-05 $100.53 $101.64 $98.93 $99.36 $99.36 324,551
2024-03-04 $102.79 $103.86 $97.36 $101.69 $101.43 641,696
2024-03-01 $105.89 $105.89 $103.77 $104.69 $104.43 219,522
2024-02-29 $106.31 $107.35 $105.06 $105.40 $105.40 187,250
2024-02-28 $103.74 $105.34 $103.51 $104.98 $104.98 162,947
2024-02-27 $103.68 $105.46 $102.63 $104.40 $104.40 368,057
2024-02-26 $103.73 $104.45 $102.93 $103.88 $103.88 155,287
2024-02-23 $103.90 $104.76 $102.94 $104.17 $104.17 235,567
2024-02-22 $101.36 $103.33 $101.23 $103.21 $103.21 210,432
2024-02-21 $102.57 $102.57 $100.80 $101.36 $101.36 187,986
2024-02-20 $102.25 $104.12 $102.17 $102.83 $102.83 199,705
2024-02-16 $103.14 $105.04 $102.40 $103.26 $103.26 273,166
2024-02-15 $101.93 $103.90 $101.84 $103.53 $103.53 270,955
2024-02-14 $98.49 $102.30 $98.17 $101.09 $101.09 411,746
2024-02-13 $96.75 $97.84 $95.73 $97.59 $97.59 376,566
2024-02-12 $97.59 $100.48 $97.59 $98.97 $98.97 317,042
2024-02-09 $95.92 $97.75 $95.60 $97.39 $97.39 313,359
2024-02-08 $94.03 $95.92 $92.78 $95.42 $95.42 330,122
2024-02-07 $95.90 $96.20 $92.13 $93.68 $93.68 428,062
2024-02-06 $99.00 $100.00 $93.49 $96.14 $96.14 419,006
2024-02-05 $99.11 $99.79 $98.06 $98.53 $98.53 341,728
2024-02-02 $98.01 $101.85 $97.86 $100.02 $100.02 325,532
2024-02-01 $96.84 $98.33 $95.83 $98.29 $98.29 200,216
2024-01-31 $98.15 $98.83 $95.75 $96.17 $96.17 183,606
2024-01-30 $98.39 $98.95 $97.28 $98.27 $98.27 165,984
2024-01-29 $96.67 $98.70 $96.61 $98.68 $98.68 210,175
2024-01-26 $97.45 $98.02 $96.60 $96.84 $96.84 162,642
2024-01-25 $99.23 $99.33 $96.23 $96.80 $96.80 301,008
2024-01-24 $99.77 $99.77 $98.44 $98.55 $98.55 136,823
2024-01-23 $100.50 $100.65 $98.63 $98.64 $98.64 167,036
2024-01-22 $98.74 $99.89 $98.74 $99.82 $99.82 220,535
2024-01-19 $97.39 $98.09 $95.95 $98.09 $98.09 155,069
2024-01-18 $97.04 $97.41 $95.88 $96.60 $96.60 134,573
2024-01-17 $95.48 $97.07 $95.48 $96.68 $96.68 177,520
2024-01-16 $94.18 $96.38 $93.87 $96.20 $96.20 183,459
2024-01-12 $95.95 $96.12 $93.68 $95.07 $95.07 151,225
2024-01-11 $93.34 $95.04 $91.61 $94.97 $94.97 397,122
2024-01-10 $95.48 $95.96 $93.52 $93.80 $93.80 273,369
2024-01-09 $94.07 $96.10 $93.74 $95.77 $95.77 290,082
2024-01-08 $96.12 $96.66 $95.21 $96.50 $96.50 220,745
2024-01-05 $95.40 $96.96 $94.84 $95.72 $95.72 256,527
2024-01-04 $97.36 $98.24 $96.52 $96.61 $96.61 189,688
2024-01-03 $98.98 $99.74 $97.30 $97.43 $97.43 323,690
2024-01-02 $100.98 $101.39 $99.26 $100.43 $100.43 249,319
2023-12-29 $103.04 $103.46 $101.80 $101.87 $101.87 146,042
2023-12-28 $102.91 $104.16 $102.73 $102.98 $102.98 154,663
2023-12-27 $102.57 $103.58 $102.21 $103.06 $103.06 172,539
2023-12-26 $100.27 $101.76 $100.27 $101.64 $101.64 128,193
2023-12-22 $99.20 $100.80 $99.10 $99.90 $99.90 246,464
2023-12-21 $98.43 $98.90 $97.70 $98.49 $98.49 215,796
2023-12-20 $98.88 $100.13 $98.00 $98.01 $98.01 340,653
2023-12-19 $100.24 $100.87 $99.40 $99.52 $99.52 276,731
2023-12-18 $100.80 $102.24 $99.16 $99.27 $99.27 461,074
2023-12-15 $99.74 $102.51 $99.74 $101.59 $101.59 4,235,476
2023-12-14 $100.01 $100.93 $99.09 $99.96 $99.96 458,545
2023-12-13 $97.11 $99.46 $97.11 $98.72 $98.72 424,729
2023-12-12 $96.95 $98.69 $96.65 $97.44 $97.44 321,771
2023-12-11 $97.28 $97.89 $96.09 $96.95 $96.95 382,278
2023-12-08 $95.79 $98.25 $95.44 $97.07 $97.07 371,493
2023-12-07 $95.00 $96.94 $94.15 $96.06 $96.06 306,150
2023-12-06 $96.19 $96.58 $94.36 $94.81 $94.81 322,136
2023-12-05 $95.00 $96.28 $93.44 $94.76 $94.76 528,070
2023-12-04 $95.33 $97.34 $93.38 $97.23 $96.97 1,058,925
2023-12-01 $89.47 $91.17 $88.75 $89.97 $89.97 315,627
2023-11-30 $87.10 $90.26 $85.98 $90.06 $90.06 409,331
2023-11-29 $86.38 $87.61 $86.02 $86.98 $86.98 136,076
2023-11-28 $88.00 $88.57 $85.87 $85.97 $85.97 289,553
2023-11-27 $86.02 $87.89 $86.02 $87.88 $87.88 156,800
2023-11-24 $85.17 $86.55 $84.57 $86.12 $86.12 40,336
2023-11-22 $84.39 $85.83 $83.88 $85.53 $85.53 189,965
2023-11-21 $83.28 $83.67 $82.64 $83.65 $83.65 89,709
2023-11-20 $84.00 $84.12 $83.23 $83.63 $83.63 238,565
2023-11-17 $85.02 $85.15 $83.91 $84.01 $84.01 152,050
2023-11-16 $84.96 $85.09 $83.55 $84.57 $84.57 203,195
2023-11-15 $84.89 $85.62 $84.51 $85.18 $85.18 258,019
2023-11-14 $84.92 $85.69 $84.43 $85.08 $85.08 211,619
2023-11-13 $82.38 $83.27 $82.00 $83.03 $83.03 111,922
2023-11-10 $82.00 $83.51 $81.26 $83.02 $83.02 124,547
2023-11-09 $82.15 $82.32 $81.45 $81.60 $81.60 141,879
2023-11-08 $82.60 $82.86 $81.66 $82.25 $82.25 143,183
2023-11-07 $82.25 $83.30 $81.36 $82.46 $82.46 204,299
2023-11-06 $83.00 $83.00 $81.51 $82.90 $82.90 164,826
2023-11-03 $83.30 $83.99 $82.20 $83.09 $83.09 212,840
2023-11-02 $80.67 $81.97 $77.90 $81.96 $81.96 311,352
2023-11-01 $78.39 $81.05 $77.66 $80.58 $80.58 223,037
2023-10-31 $77.28 $79.60 $76.22 $78.36 $78.36 301,807
2023-10-30 $73.04 $73.98 $72.26 $73.27 $73.27 232,211
2023-10-27 $72.36 $72.89 $71.47 $72.37 $72.37 190,807
2023-10-26 $71.83 $73.06 $71.50 $72.11 $72.11 183,362
2023-10-25 $72.65 $73.56 $71.50 $71.72 $71.72 185,629
2023-10-24 $74.27 $75.46 $72.96 $73.44 $73.44 134,288
2023-10-23 $73.70 $74.53 $73.50 $74.08 $74.08 152,053
2023-10-20 $75.62 $75.62 $73.88 $74.20 $74.20 120,609
2023-10-19 $75.54 $76.37 $75.15 $75.46 $75.46 168,009
2023-10-18 $76.70 $76.73 $75.73 $75.84 $75.84 80,325
2023-10-17 $77.37 $78.40 $76.82 $77.45 $77.45 130,029
2023-10-16 $78.00 $78.70 $77.24 $77.75 $77.75 68,379
2023-10-13 $78.67 $79.28 $76.90 $77.23 $77.23 74,162
2023-10-12 $79.53 $79.53 $77.88 $78.74 $78.74 118,372
2023-10-11 $78.64 $79.28 $78.51 $79.05 $79.05 96,053
2023-10-10 $78.83 $79.63 $78.66 $78.75 $78.75 128,836
2023-10-09 $77.63 $79.25 $77.14 $79.00 $79.00 86,945
2023-10-06 $77.64 $78.36 $77.07 $77.97 $77.97 126,824
2023-10-05 $76.65 $78.18 $76.26 $78.06 $78.06 119,550
2023-10-04 $76.41 $77.13 $74.94 $76.84 $76.84 188,613
2023-10-03 $78.26 $79.09 $76.53 $77.27 $77.27 181,315
2023-10-02 $79.62 $79.70 $78.17 $79.01 $79.01 228,241
2023-09-29 $81.10 $81.45 $78.96 $79.44 $79.44 145,427
2023-09-28 $78.82 $82.17 $78.81 $81.02 $81.02 307,626
2023-09-27 $76.84 $78.80 $76.84 $78.77 $78.77 209,125
2023-09-26 $77.29 $77.54 $76.73 $77.02 $77.02 116,306
2023-09-25 $76.99 $77.81 $76.67 $77.53 $77.53 90,395
2023-09-22 $78.45 $79.05 $77.41 $77.52 $77.52 107,620
2023-09-21 $79.05 $79.62 $78.02 $78.40 $78.40 171,875
2023-09-20 $80.01 $80.64 $79.25 $79.25 $79.25 96,384
2023-09-19 $79.72 $79.93 $78.81 $79.54 $79.54 155,863
2023-09-18 $79.50 $80.33 $79.24 $79.60 $79.60 145,455
2023-09-15 $80.70 $81.15 $79.32 $79.53 $79.53 541,448
2023-09-14 $79.14 $81.42 $79.14 $80.89 $80.89 221,812
2023-09-13 $78.31 $78.99 $77.49 $78.84 $78.84 178,745
2023-09-12 $77.38 $78.26 $76.90 $78.07 $78.07 114,295
2023-09-11 $77.38 $78.05 $76.88 $77.20 $77.20 153,390
2023-09-08 $75.93 $77.53 $75.46 $77.29 $77.29 131,912
2023-09-07 $74.77 $75.49 $74.46 $75.44 $75.44 133,514
2023-09-06 $76.62 $77.03 $74.74 $74.87 $74.87 271,774
2023-09-05 $78.91 $78.91 $77.03 $77.03 $77.03 238,901
2023-09-01 $79.16 $80.16 $78.94 $79.65 $79.39 139,991
2023-08-31 $78.55 $79.39 $77.30 $78.99 $78.73 183,818
2023-08-30 $78.43 $79.17 $77.62 $78.50 $78.25 161,618
2023-08-29 $76.46 $78.20 $76.46 $78.19 $78.19 130,716
2023-08-28 $76.22 $77.30 $76.22 $76.78 $76.78 177,593
2023-08-25 $75.71 $76.80 $75.21 $76.02 $76.02 136,308
2023-08-24 $74.97 $75.88 $74.70 $75.48 $75.48 115,936
2023-08-23 $75.42 $75.84 $75.20 $75.36 $75.36 107,226
2023-08-22 $74.71 $75.49 $74.63 $75.23 $75.23 142,012
2023-08-21 $75.93 $76.27 $75.05 $75.26 $75.26 58,520
2023-08-18 $75.17 $76.45 $75.17 $76.07 $76.07 148,806
2023-08-17 $76.68 $77.01 $75.32 $75.66 $75.66 131,669
2023-08-16 $76.37 $77.36 $76.28 $76.41 $76.41 130,320
2023-08-15 $76.88 $77.29 $76.14 $76.51 $76.51 129,637
2023-08-14 $78.13 $78.53 $77.10 $77.32 $77.32 100,350
2023-08-11 $78.55 $79.22 $78.14 $78.29 $78.29 74,357
2023-08-10 $79.23 $79.91 $78.41 $78.61 $78.61 99,923
2023-08-09 $79.21 $79.87 $78.89 $79.05 $79.05 137,675
2023-08-08 $79.62 $79.62 $78.88 $79.16 $79.16 175,849
2023-08-07 $81.21 $81.35 $79.94 $79.99 $79.99 138,386
2023-08-04 $81.30 $81.72 $80.31 $80.76 $80.76 144,387
2023-08-03 $80.58 $81.78 $80.10 $80.78 $80.78 175,080
2023-08-02 $79.86 $81.90 $79.86 $80.90 $80.90 317,979
2023-08-01 $79.41 $80.63 $79.01 $80.62 $80.62 225,462
2023-07-31 $78.14 $79.52 $77.94 $79.31 $79.31 199,869
2023-07-28 $78.66 $79.03 $77.50 $77.85 $77.85 189,582
2023-07-27 $81.13 $81.13 $78.19 $78.32 $78.32 431,367
2023-07-26 $81.97 $82.72 $80.07 $82.40 $82.40 429,234
2023-07-25 $83.20 $86.92 $80.76 $83.02 $83.02 765,981
2023-07-24 $77.88 $78.45 $77.38 $77.92 $77.92 353,006
2023-07-21 $78.80 $78.80 $77.73 $77.75 $77.75 190,561
2023-07-20 $77.68 $78.77 $77.56 $78.28 $78.28 225,942
2023-07-19 $77.48 $78.40 $76.71 $77.43 $77.43 127,537
2023-07-18 $76.18 $78.29 $76.18 $77.06 $77.06 206,551
2023-07-17 $75.51 $76.85 $75.20 $76.16 $76.16 415,961
2023-07-14 $75.11 $76.28 $74.53 $76.15 $76.15 338,722
2023-07-13 $75.06 $75.89 $74.34 $75.08 $75.08 286,113
2023-07-12 $74.32 $75.26 $73.83 $74.97 $74.97 222,847
2023-07-11 $72.07 $73.62 $71.91 $73.29 $73.29 300,247
2023-07-10 $70.23 $71.98 $70.23 $71.58 $71.58 172,423
2023-07-07 $68.90 $70.79 $67.06 $70.33 $70.33 196,611
2023-07-06 $68.24 $69.08 $67.85 $69.01 $69.01 221,784
2023-07-05 $70.29 $70.29 $68.59 $68.59 $68.59 177,887
2023-07-03 $69.51 $70.61 $69.51 $70.28 $70.28 87,064
2023-06-30 $71.06 $71.06 $69.64 $69.64 $69.64 124,957
2023-06-29 $70.30 $71.26 $70.30 $70.83 $70.83 109,962
2023-06-28 $70.83 $71.14 $70.01 $70.16 $70.16 153,612
2023-06-27 $71.00 $71.60 $70.52 $70.76 $70.76 133,700
2023-06-26 $70.28 $71.49 $70.28 $70.53 $70.53 153,828
2023-06-23 $70.67 $71.96 $70.43 $70.48 $70.48 315,638
2023-06-22 $71.65 $71.72 $71.19 $71.50 $71.50 101,779
2023-06-21 $71.94 $72.47 $71.21 $71.80 $71.80 150,923
2023-06-20 $71.39 $72.37 $71.30 $72.02 $72.02 158,415
2023-06-16 $73.80 $73.80 $71.29 $71.76 $71.76 353,665
2023-06-15 $72.71 $73.58 $72.10 $73.13 $73.13 162,334
2023-06-14 $72.29 $73.49 $72.24 $73.04 $73.04 196,093
2023-06-13 $71.21 $72.69 $71.21 $72.53 $72.53 175,723
2023-06-12 $71.66 $72.18 $71.12 $71.12 $71.12 168,327
2023-06-09 $71.42 $72.31 $71.16 $71.66 $71.66 143,850
2023-06-08 $71.51 $71.88 $70.25 $71.49 $71.49 125,923
2023-06-07 $69.47 $71.72 $69.47 $71.58 $71.58 210,425
2023-06-06 $67.61 $69.72 $67.21 $69.35 $69.35 169,494
2023-06-05 $68.03 $68.46 $67.17 $67.81 $67.57 165,063
2023-06-02 $67.41 $68.86 $67.14 $68.52 $68.52 251,842
2023-06-01 $67.49 $67.49 $66.43 $66.92 $66.92 183,974
2023-05-31 $67.87 $68.48 $66.99 $67.40 $67.40 194,054
2023-05-30 $67.46 $68.09 $67.03 $67.83 $67.83 172,372
2023-05-26 $66.84 $67.76 $66.84 $67.53 $67.53 115,175
2023-05-25 $66.45 $67.68 $66.43 $66.94 $66.94 146,068
2023-05-24 $67.43 $67.43 $66.29 $66.71 $66.71 165,794
2023-05-23 $66.58 $67.70 $66.58 $67.47 $67.47 168,869
2023-05-22 $65.44 $67.08 $65.30 $66.50 $66.50 165,520
2023-05-19 $65.85 $66.19 $64.86 $65.15 $65.15 154,701
2023-05-18 $65.68 $65.97 $64.93 $65.23 $65.23 171,434
2023-05-17 $63.86 $65.98 $63.78 $65.70 $65.70 257,479
2023-05-16 $63.67 $64.16 $62.98 $63.55 $63.55 254,615
2023-05-15 $62.54 $64.63 $62.54 $64.00 $64.00 249,234
2023-05-12 $62.30 $63.54 $61.95 $62.47 $62.47 274,476
2023-05-11 $62.18 $62.81 $61.03 $62.22 $62.22 247,922
2023-05-10 $62.36 $63.06 $61.41 $63.00 $63.00 209,554
2023-05-09 $61.49 $61.90 $61.13 $61.65 $61.65 177,184
2023-05-08 $62.43 $62.48 $61.30 $61.82 $61.82 222,371
2023-05-05 $62.45 $62.97 $61.66 $62.19 $62.19 318,752
2023-05-04 $61.06 $61.85 $59.61 $61.60 $61.60 494,200
2023-05-03 $63.98 $63.98 $61.51 $61.71 $61.71 392,761
2023-05-02 $67.95 $68.83 $63.07 $64.18 $64.18 532,883
2023-05-01 $68.77 $69.83 $68.49 $69.83 $69.83 313,497
2023-04-28 $68.72 $69.56 $68.51 $68.77 $68.77 253,979
2023-04-27 $70.72 $70.72 $67.69 $69.12 $69.12 217,934
2023-04-26 $72.41 $72.93 $70.06 $70.61 $70.61 201,426
2023-04-25 $74.13 $74.32 $72.86 $72.90 $72.90 108,536
2023-04-24 $74.88 $75.45 $73.76 $74.70 $74.70 109,000
2023-04-21 $74.37 $75.30 $73.92 $75.03 $75.03 119,000
2023-04-20 $72.97 $74.11 $72.97 $74.06 $74.06 141,832
2023-04-19 $73.60 $74.38 $73.52 $73.62 $73.62 93,126
2023-04-18 $73.30 $73.77 $72.55 $73.60 $73.60 179,139
2023-04-17 $73.29 $73.29 $72.45 $73.11 $73.11 211,594
2023-04-14 $72.35 $73.46 $72.12 $73.43 $73.43 179,459
2023-04-13 $70.79 $71.99 $70.35 $71.99 $71.99 247,657
2023-04-12 $71.12 $71.29 $70.19 $70.74 $70.74 241,880
2023-04-11 $71.46 $72.11 $70.67 $70.70 $70.70 301,611
2023-04-10 $71.98 $72.30 $70.78 $71.17 $71.17 309,298
2023-04-06 $71.74 $72.83 $71.65 $72.15 $72.15 170,638
2023-04-05 $70.26 $71.56 $69.90 $71.44 $71.44 165,372
2023-04-04 $71.76 $72.09 $70.21 $70.77 $70.77 203,698
2023-04-03 $71.87 $73.15 $71.35 $71.58 $71.58 244,753
2023-03-31 $71.81 $72.92 $71.21 $72.19 $72.19 222,912
2023-03-30 $72.72 $72.93 $71.17 $71.41 $71.41 116,982
2023-03-29 $73.88 $73.88 $71.77 $72.44 $72.44 173,612
2023-03-28 $72.93 $73.69 $72.47 $73.31 $73.31 254,229
2023-03-27 $72.85 $73.50 $71.77 $73.40 $73.40 155,551
2023-03-24 $72.96 $72.96 $70.94 $72.00 $72.00 240,461
2023-03-23 $74.35 $75.15 $73.62 $74.18 $74.18 142,805
2023-03-22 $75.51 $76.56 $74.12 $74.24 $74.24 190,126
2023-03-21 $75.57 $76.19 $74.90 $75.40 $75.40 259,211
2023-03-20 $74.02 $75.13 $73.78 $74.57 $74.57 213,664
2023-03-17 $74.31 $74.31 $73.06 $73.70 $73.70 293,062
2023-03-16 $72.77 $75.14 $71.81 $74.53 $74.53 251,592
2023-03-15 $73.28 $73.55 $71.83 $73.45 $73.45 239,116
2023-03-14 $74.58 $75.16 $73.41 $74.44 $74.44 194,081
2023-03-13 $72.35 $73.90 $71.60 $72.85 $72.85 471,962
2023-03-10 $74.56 $74.56 $72.37 $73.67 $73.67 354,563
2023-03-09 $76.93 $77.00 $74.96 $75.17 $75.17 173,086
2023-03-08 $76.24 $77.04 $75.69 $76.93 $76.93 205,704
2023-03-07 $76.70 $77.26 $75.99 $76.31 $76.31 172,730
2023-03-06 $77.76 $78.23 $76.51 $76.98 $76.73 277,682
2023-03-03 $78.51 $78.51 $76.88 $77.91 $77.91 233,090
2023-03-02 $77.35 $78.13 $76.43 $77.99 $77.99 350,367
2023-03-01 $78.92 $79.65 $77.84 $77.88 $77.88 147,242
2023-02-28 $78.16 $79.91 $78.16 $78.88 $78.88 198,290
2023-02-27 $77.98 $78.95 $77.59 $78.29 $78.29 203,146
2023-02-24 $77.03 $78.00 $76.59 $77.52 $77.52 167,015
2023-02-23 $77.74 $78.17 $76.77 $77.74 $77.74 172,917
2023-02-22 $79.21 $79.21 $76.52 $77.65 $77.65 244,382
2023-02-21 $80.50 $81.01 $78.43 $79.14 $79.14 285,377
2023-02-17 $80.25 $83.17 $79.87 $81.54 $81.54 353,597
2023-02-16 $77.80 $80.40 $77.52 $79.86 $79.86 358,469
2023-02-15 $78.07 $79.18 $77.53 $78.43 $78.43 223,449
2023-02-14 $79.53 $80.35 $78.65 $78.66 $78.66 273,399
2023-02-13 $77.07 $79.65 $77.06 $79.56 $79.56 200,492
2023-02-10 $75.14 $77.03 $75.10 $76.74 $76.74 197,748
2023-02-09 $75.67 $75.76 $74.52 $75.55 $75.55 211,791
2023-02-08 $72.95 $76.01 $72.95 $75.28 $75.28 272,869
2023-02-07 $77.64 $77.67 $71.56 $74.01 $74.01 522,403
2023-02-06 $79.28 $79.94 $79.06 $79.22 $79.22 175,919
2023-02-03 $78.90 $80.24 $78.57 $79.90 $79.90 183,976
2023-02-02 $80.02 $80.83 $78.58 $79.26 $79.26 175,104
2023-02-01 $79.77 $80.93 $77.91 $79.97 $79.97 223,058
2023-01-31 $79.65 $80.61 $79.34 $80.03 $80.03 148,539
2023-01-30 $79.91 $81.36 $78.95 $79.09 $79.09 127,652
2023-01-27 $81.20 $81.20 $79.78 $79.91 $79.91 121,398
2023-01-26 $80.25 $81.30 $80.14 $81.26 $81.26 92,559
2023-01-25 $78.70 $79.95 $78.00 $79.94 $79.94 94,955
2023-01-24 $78.41 $79.22 $77.93 $79.00 $79.00 72,454
2023-01-23 $76.81 $78.09 $76.70 $78.05 $78.05 118,646
2023-01-20 $76.89 $77.37 $75.99 $76.88 $76.88 103,602
2023-01-19 $76.35 $76.90 $75.56 $76.32 $76.32 90,251
2023-01-18 $76.93 $77.63 $76.03 $76.38 $76.38 152,623
2023-01-17 $78.81 $79.11 $76.08 $76.60 $76.60 132,680
2023-01-13 $78.76 $79.40 $78.44 $79.21 $79.21 129,696
2023-01-12 $78.40 $79.78 $77.64 $78.70 $78.70 137,386
2023-01-11 $76.21 $78.24 $76.21 $78.23 $78.23 164,953
2023-01-10 $76.41 $77.99 $76.41 $76.51 $76.51 187,157
2023-01-09 $76.84 $77.67 $76.42 $76.68 $76.68 124,613
2023-01-06 $76.31 $77.25 $75.81 $76.63 $76.63 182,257
2023-01-05 $75.44 $75.52 $74.22 $75.49 $75.49 133,868
2023-01-04 $75.91 $76.47 $74.48 $75.65 $75.65 121,712
2023-01-03 $74.83 $76.87 $74.58 $75.57 $75.57 188,466
2022-12-30 $74.52 $74.54 $73.08 $73.69 $73.69 83,797
2022-12-29 $74.88 $75.32 $74.29 $74.94 $74.94 103,396
2022-12-28 $75.16 $75.72 $74.40 $74.41 $74.41 73,362
2022-12-27 $75.85 $76.40 $75.00 $75.26 $75.26 53,299
2022-12-23 $75.41 $76.40 $74.66 $76.08 $76.08 58,526
2022-12-22 $76.87 $76.87 $74.97 $75.59 $75.59 114,623
2022-12-21 $75.57 $77.70 $75.57 $77.35 $77.35 97,386
2022-12-20 $74.82 $75.49 $74.30 $74.95 $74.95 118,202
2022-12-19 $75.59 $75.59 $72.91 $74.70 $74.70 212,888
2022-12-16 $74.11 $76.45 $73.73 $75.94 $75.94 210,366
2022-12-15 $77.12 $77.12 $74.44 $74.87 $74.87 114,617
2022-12-14 $77.80 $78.60 $77.00 $77.71 $77.71 113,362
2022-12-13 $80.00 $81.41 $78.01 $78.10 $78.10 162,588
2022-12-12 $78.00 $79.29 $77.48 $78.58 $78.58 128,939
2022-12-09 $78.28 $78.57 $77.65 $77.97 $77.97 103,149
2022-12-08 $77.88 $78.38 $77.22 $78.31 $78.31 87,298
2022-12-07 $78.46 $79.03 $77.73 $77.77 $77.77 82,728
2022-12-06 $79.98 $79.98 $77.75 $78.25 $78.25 108,664
2022-12-05 $78.79 $79.76 $78.00 $79.45 $79.20 155,618
2022-12-02 $78.54 $80.02 $78.42 $79.31 $79.06 108,656
2022-12-01 $77.18 $79.67 $76.92 $79.22 $78.97 152,421
2022-11-30 $74.94 $77.04 $73.85 $77.01 $76.76 249,160
2022-11-29 $75.36 $75.70 $74.10 $74.34 $74.10 140,408
2022-11-28 $75.49 $77.38 $75.34 $75.68 $75.44 148,874
2022-11-25 $78.06 $78.79 $77.27 $78.08 $78.08 52,244
2022-11-23 $76.98 $77.95 $76.98 $77.78 $77.78 55,877
2022-11-22 $76.42 $77.42 $76.09 $77.27 $77.27 77,039
2022-11-21 $76.76 $77.46 $76.14 $76.55 $76.55 104,310
2022-11-18 $78.22 $78.68 $76.23 $76.64 $76.64 200,126
2022-11-17 $77.27 $77.74 $76.28 $77.05 $77.05 108,356
2022-11-16 $78.40 $78.56 $76.94 $78.02 $78.02 72,399
2022-11-15 $78.55 $79.01 $77.19 $78.38 $78.38 214,929
2022-11-14 $75.86 $78.46 $75.09 $77.85 $77.85 260,516
2022-11-11 $77.48 $77.48 $75.13 $75.64 $75.64 164,576
2022-11-10 $76.31 $77.21 $75.67 $76.37 $76.37 176,131
2022-11-09 $75.78 $76.29 $73.74 $73.90 $73.90 112,675
2022-11-08 $77.62 $77.72 $75.79 $76.09 $76.09 101,550
2022-11-07 $76.58 $77.30 $75.70 $76.71 $76.71 113,192
2022-11-04 $76.44 $76.91 $75.22 $76.11 $76.11 100,370
2022-11-03 $74.24 $76.74 $73.65 $75.75 $75.75 195,587
2022-11-02 $77.18 $77.90 $74.83 $75.15 $75.15 229,012
2022-11-01 $74.53 $77.61 $74.35 $77.52 $77.52 287,179
2022-10-31 $72.32 $74.61 $72.32 $74.40 $74.40 158,223
2022-10-28 $71.39 $73.06 $71.31 $72.68 $72.68 178,749
2022-10-27 $71.08 $72.38 $70.75 $70.94 $70.94 163,400
2022-10-26 $68.82 $72.82 $68.51 $71.00 $71.00 205,836
2022-10-25 $74.28 $74.29 $67.00 $69.17 $69.17 528,251
2022-10-24 $75.50 $75.83 $74.44 $74.94 $74.94 215,442
2022-10-21 $73.60 $75.82 $72.64 $75.48 $75.48 162,237
2022-10-20 $72.92 $73.69 $72.69 $73.28 $73.28 182,218
2022-10-19 $72.81 $73.70 $72.52 $73.16 $73.16 116,081
2022-10-18 $72.71 $73.44 $71.84 $73.23 $73.23 110,626
2022-10-17 $71.03 $71.83 $70.48 $71.41 $71.41 129,886
2022-10-14 $70.92 $70.92 $69.39 $69.92 $69.92 172,306
2022-10-13 $68.47 $71.33 $67.94 $70.51 $70.51 143,025
2022-10-12 $69.40 $70.31 $68.73 $69.70 $69.70 115,867
2022-10-11 $69.20 $70.05 $68.05 $69.03 $69.03 153,728
2022-10-10 $69.51 $71.08 $69.36 $69.67 $69.67 178,025
2022-10-07 $71.21 $71.21 $68.88 $69.15 $69.15 138,598
2022-10-06 $71.08 $71.65 $70.42 $71.17 $71.17 97,048
2022-10-05 $71.45 $72.50 $70.26 $71.49 $71.49 218,059
2022-10-04 $69.69 $72.07 $69.69 $72.07 $72.07 267,939
2022-10-03 $67.26 $69.56 $66.43 $68.77 $68.77 181,430
2022-09-30 $66.18 $67.84 $65.98 $66.82 $66.82 172,647
2022-09-29 $65.92 $66.94 $65.39 $66.32 $66.32 215,485
2022-09-28 $66.30 $66.85 $64.99 $66.68 $66.68 278,928
2022-09-27 $66.60 $67.68 $65.41 $66.01 $66.01 204,707
2022-09-26 $65.88 $67.08 $65.34 $66.09 $66.09 296,154
2022-09-23 $66.50 $67.33 $65.15 $65.93 $65.93 239,431
2022-09-22 $67.52 $68.93 $67.27 $68.46 $68.46 142,320
2022-09-21 $68.65 $69.62 $67.93 $68.07 $68.07 66,341
2022-09-20 $68.96 $68.96 $66.94 $68.07 $68.07 128,275
2022-09-19 $68.57 $69.85 $68.57 $69.51 $69.51 125,582
2022-09-16 $68.85 $69.28 $67.78 $69.14 $69.14 224,453
2022-09-15 $68.29 $69.48 $68.28 $69.35 $69.35 127,151
2022-09-14 $70.12 $70.40 $67.51 $68.53 $68.53 145,091
2022-09-13 $71.05 $71.27 $69.50 $69.72 $69.72 148,696
2022-09-12 $72.10 $72.66 $71.65 $72.03 $72.03 62,931
2022-09-09 $70.03 $71.96 $69.79 $71.76 $71.76 103,215
2022-09-08 $69.31 $70.23 $68.76 $70.01 $70.01 103,733
2022-09-07 $68.86 $70.16 $68.47 $69.92 $69.92 103,962
2022-09-06 $67.99 $69.18 $67.18 $68.72 $68.72 122,357
2022-09-02 $70.36 $70.83 $67.57 $67.86 $67.61 138,175
2022-09-01 $68.86 $70.72 $67.88 $70.64 $70.38 136,581
2022-08-31 $70.18 $70.88 $69.13 $69.22 $68.97 106,449
2022-08-30 $70.95 $70.95 $69.47 $70.11 $69.86 154,588
2022-08-29 $71.90 $71.90 $70.62 $71.01 $70.75 122,165
2022-08-26 $72.63 $73.30 $71.74 $72.48 $72.22 132,406
2022-08-25 $73.53 $74.27 $72.49 $72.89 $72.63 72,284
2022-08-24 $74.03 $74.63 $72.99 $73.04 $72.78 69,430
2022-08-23 $73.30 $74.65 $73.30 $74.02 $73.75 115,005
2022-08-22 $74.62 $74.82 $73.30 $73.60 $73.33 113,823
2022-08-19 $75.95 $75.95 $74.84 $75.26 $74.99 105,543
2022-08-18 $75.75 $76.46 $75.50 $76.29 $76.01 79,616
2022-08-17 $74.42 $75.89 $74.31 $75.51 $75.24 147,100
2022-08-16 $74.92 $75.59 $74.31 $74.82 $74.55 78,679
2022-08-15 $73.76 $75.50 $73.52 $75.48 $75.21 73,407
2022-08-12 $73.86 $74.38 $73.56 $74.15 $74.15 84,131
2022-08-11 $73.96 $73.98 $73.14 $73.46 $73.46 83,747
2022-08-10 $73.01 $74.26 $72.74 $73.29 $73.29 137,352
2022-08-09 $72.54 $72.54 $71.68 $72.32 $72.32 67,396
2022-08-08 $72.00 $72.66 $71.65 $72.54 $72.54 158,000
2022-08-05 $71.80 $72.23 $71.13 $71.99 $71.99 85,059
2022-08-04 $72.44 $73.01 $71.81 $72.53 $72.53 110,583
2022-08-03 $71.36 $72.62 $70.85 $72.03 $72.03 127,292
2022-08-02 $70.80 $71.72 $70.22 $70.76 $70.76 132,191
2022-08-01 $71.26 $71.26 $69.73 $70.90 $70.90 138,381
2022-07-29 $70.83 $72.07 $70.83 $71.48 $71.48 142,153
2022-07-28 $69.97 $71.27 $69.01 $71.08 $71.08 168,645
2022-07-27 $71.14 $71.32 $68.99 $70.13 $70.13 179,822
2022-07-26 $68.38 $72.73 $67.45 $70.70 $70.70 233,082
2022-07-25 $68.47 $68.95 $67.77 $68.12 $68.12 191,006
2022-07-22 $68.33 $68.52 $67.27 $68.40 $68.40 250,903
2022-07-21 $68.00 $68.20 $67.59 $68.06 $68.06 174,432
2022-07-20 $67.71 $68.51 $66.80 $68.36 $68.36 178,484
2022-07-19 $66.52 $68.10 $66.51 $67.45 $67.45 163,135
2022-07-18 $66.61 $67.45 $65.48 $65.87 $65.87 164,854
2022-07-15 $65.44 $66.85 $64.82 $66.44 $66.44 123,453
2022-07-14 $63.68 $64.49 $62.52 $64.36 $64.36 191,462
2022-07-13 $65.26 $65.98 $64.74 $65.11 $65.11 135,128
2022-07-12 $67.20 $68.30 $66.27 $66.50 $66.50 162,927
2022-07-11 $67.98 $68.07 $66.80 $67.40 $67.40 142,507
2022-07-08 $70.24 $71.32 $67.96 $68.14 $68.14 201,147
2022-07-07 $70.70 $71.51 $70.07 $70.16 $70.16 215,600
2022-07-06 $70.44 $70.72 $69.05 $70.16 $70.16 184,071
2022-07-05 $69.54 $70.43 $67.88 $70.42 $70.42 251,513
2022-07-01 $69.82 $71.56 $69.40 $69.98 $69.98 168,306
2022-06-30 $70.66 $70.88 $69.77 $70.28 $70.28 156,927
2022-06-29 $71.65 $71.65 $70.62 $71.29 $71.29 181,714
2022-06-28 $71.66 $72.52 $71.24 $71.34 $71.34 163,293
2022-06-27 $72.20 $72.55 $70.61 $71.17 $71.17 205,682
2022-06-24 $72.12 $73.49 $71.41 $71.99 $71.99 373,189
2022-06-23 $70.24 $71.58 $70.24 $71.52 $71.52 160,354
2022-06-22 $68.86 $70.75 $68.86 $70.65 $70.65 440,177
2022-06-21 $70.79 $71.64 $68.95 $69.15 $69.15 284,417
2022-06-17 $70.74 $71.35 $69.84 $69.89 $69.89 389,758
2022-06-16 $71.31 $71.42 $69.94 $70.44 $70.44 288,296
2022-06-15 $73.13 $74.50 $72.55 $72.96 $72.96 303,033
2022-06-14 $70.74 $73.15 $70.71 $72.47 $72.47 189,935
2022-06-13 $70.67 $71.87 $70.08 $71.09 $71.09 209,196
2022-06-10 $73.41 $73.57 $71.75 $72.17 $72.17 162,143
2022-06-09 $77.24 $77.24 $74.22 $74.33 $74.33 239,184
2022-06-08 $78.13 $79.35 $77.42 $77.50 $77.50 152,331
2022-06-07 $77.29 $78.78 $77.19 $78.43 $78.43 130,656
2022-06-06 $78.40 $78.95 $77.62 $77.88 $77.63 209,307
2022-06-03 $78.01 $78.01 $76.23 $77.17 $76.92 132,962
2022-06-02 $76.33 $78.97 $75.71 $78.48 $78.23 155,763
2022-06-01 $76.35 $76.47 $74.41 $76.05 $75.81 202,039
2022-05-31 $75.21 $76.32 $74.67 $75.84 $75.60 158,655
2022-05-27 $75.03 $75.91 $74.27 $75.78 $75.54 158,777
2022-05-26 $74.19 $75.16 $74.01 $74.43 $74.19 186,806
2022-05-25 $73.11 $74.49 $73.00 $73.45 $73.22 209,549
2022-05-24 $72.74 $73.59 $71.06 $73.43 $73.20 192,135
2022-05-23 $73.57 $74.30 $72.37 $73.10 $72.87 212,076
2022-05-20 $72.99 $73.76 $71.68 $73.18 $72.95 199,579
2022-05-19 $71.12 $72.80 $70.95 $72.39 $72.16 155,283
2022-05-18 $72.89 $73.53 $70.86 $71.68 $71.45 148,979
2022-05-17 $72.77 $73.91 $72.73 $73.72 $73.49 149,241
2022-05-16 $70.44 $72.52 $70.32 $71.69 $71.46 347,639
2022-05-13 $70.71 $72.06 $69.46 $70.91 $70.68 259,459
2022-05-12 $68.00 $70.60 $68.00 $69.99 $69.77 336,295
2022-05-11 $67.69 $69.22 $66.63 $68.25 $68.03 246,771
2022-05-10 $67.70 $68.31 $65.61 $67.56 $67.35 294,476
2022-05-09 $66.15 $67.68 $66.15 $66.91 $66.70 203,754
2022-05-06 $66.18 $67.05 $65.71 $66.78 $66.57 230,943
2022-05-05 $66.29 $66.93 $65.41 $66.49 $66.28 178,478
2022-05-04 $66.50 $67.47 $65.01 $67.23 $67.02 177,197
2022-05-03 $67.90 $67.90 $65.30 $66.43 $66.22 185,127
2022-05-02 $65.92 $67.59 $65.36 $67.46 $67.25 209,937
2022-04-29 $67.93 $68.15 $65.30 $65.99 $65.78 195,482
2022-04-28 $69.22 $69.28 $66.52 $68.23 $68.01 324,437
2022-04-27 $67.81 $69.97 $67.27 $67.94 $67.72 299,798
2022-04-26 $68.97 $70.97 $66.56 $67.84 $67.62 376,358
2022-04-25 $64.29 $65.59 $63.93 $65.34 $65.13 209,142
2022-04-22 $65.19 $66.00 $64.87 $65.04 $64.83 130,288
2022-04-21 $67.06 $67.54 $65.41 $65.76 $65.55 119,734
2022-04-20 $65.64 $66.46 $65.14 $66.18 $65.97 105,480
2022-04-19 $62.51 $65.52 $62.51 $65.19 $64.98 150,447
2022-04-18 $61.84 $63.04 $61.84 $62.82 $62.62 85,297
2022-04-14 $62.53 $63.12 $61.69 $62.44 $62.24 109,749
2022-04-13 $61.46 $62.66 $61.46 $62.43 $62.23 92,426
2022-04-12 $61.81 $63.43 $61.37 $61.53 $61.33 132,047
2022-04-11 $62.15 $62.73 $61.55 $61.84 $61.64 174,867
2022-04-08 $62.72 $63.57 $62.55 $62.66 $62.46 176,928
2022-04-07 $62.63 $63.88 $61.91 $63.00 $62.80 179,565
2022-04-06 $62.78 $63.07 $61.89 $62.15 $61.95 178,321
2022-04-05 $63.75 $64.44 $62.86 $63.06 $62.86 92,070
2022-04-04 $63.66 $64.61 $63.36 $64.02 $63.82 179,858
2022-04-01 $63.53 $65.10 $62.81 $63.88 $63.68 143,363
2022-03-31 $64.95 $65.08 $62.90 $63.12 $62.92 167,283
2022-03-30 $65.90 $66.14 $64.69 $64.77 $64.56 158,149
2022-03-29 $65.50 $66.85 $65.35 $66.10 $65.89 191,661
2022-03-28 $63.00 $64.63 $63.00 $64.55 $64.34 257,844
2022-03-25 $63.84 $64.87 $62.57 $63.00 $62.80 222,243
2022-03-24 $62.86 $63.85 $62.60 $63.84 $63.64 136,424
2022-03-23 $63.48 $64.36 $62.70 $62.87 $62.67 143,592
2022-03-22 $62.98 $64.70 $62.98 $64.18 $63.98 157,312
2022-03-21 $64.77 $65.45 $62.28 $62.72 $62.52 129,204
2022-03-18 $62.24 $65.81 $61.75 $65.32 $65.11 378,435
2022-03-17 $62.16 $62.92 $61.67 $61.95 $61.75 284,008
2022-03-16 $61.68 $63.40 $61.29 $62.55 $62.35 302,758
2022-03-15 $61.52 $62.52 $60.21 $61.01 $60.82 368,617
2022-03-14 $60.09 $62.09 $59.76 $61.17 $60.98 209,405
2022-03-11 $58.23 $60.00 $58.23 $59.56 $59.37 219,042
2022-03-10 $56.68 $58.28 $56.38 $57.87 $57.69 222,361
2022-03-09 $56.31 $58.33 $56.31 $57.72 $57.54 160,689
2022-03-08 $55.67 $56.76 $54.48 $55.07 $54.90 197,805
2022-03-07 $58.19 $58.54 $55.53 $55.83 $55.40 195,697
2022-03-04 $58.82 $59.30 $57.94 $58.42 $57.97 198,846
2022-03-03 $61.63 $61.63 $59.05 $59.67 $59.21 190,370
2022-03-02 $60.77 $62.10 $60.47 $61.13 $60.66 160,481
2022-03-01 $63.14 $63.36 $59.96 $60.47 $60.01 248,022
2022-02-28 $64.21 $65.10 $63.40 $63.82 $63.33 202,800
2022-02-25 $63.82 $65.30 $63.47 $65.21 $64.71 385,927
2022-02-24 $60.67 $63.63 $60.00 $63.38 $62.89 301,130
2022-02-23 $63.35 $64.26 $62.37 $62.50 $62.02 155,885
2022-02-22 $63.01 $63.66 $62.20 $62.88 $62.40 147,849
2022-02-18 $64.38 $65.24 $63.64 $63.72 $63.23 150,732
2022-02-17 $63.94 $64.92 $63.66 $64.59 $64.09 198,425
2022-02-16 $63.69 $65.06 $63.58 $64.56 $64.06 181,668
2022-02-15 $64.04 $64.64 $63.79 $64.28 $63.79 174,858
2022-02-14 $62.51 $63.57 $62.13 $63.00 $62.52 173,289
2022-02-11 $64.09 $64.84 $62.47 $62.85 $62.37 160,649
2022-02-10 $64.33 $65.39 $63.45 $63.71 $63.22 299,885
2022-02-09 $65.11 $66.19 $65.03 $65.72 $65.22 138,160
2022-02-08 $63.28 $64.90 $63.21 $64.38 $63.89 179,160
2022-02-07 $62.70 $64.60 $62.70 $63.32 $62.83 153,180
2022-02-04 $63.44 $64.05 $62.88 $62.99 $62.51 187,714
2022-02-03 $62.48 $64.32 $62.30 $63.44 $62.95 287,912
2022-02-02 $63.24 $66.63 $63.24 $63.47 $62.98 300,349
2022-02-01 $65.38 $66.42 $62.50 $63.76 $63.27 515,503
2022-01-31 $66.82 $69.38 $66.76 $69.32 $68.79 353,789
2022-01-28 $65.20 $67.33 $64.53 $67.28 $66.76 152,606
2022-01-27 $64.85 $66.33 $64.85 $65.17 $64.67 175,347
2022-01-26 $64.97 $66.42 $63.87 $64.24 $63.75 223,690
2022-01-25 $65.17 $65.91 $63.36 $64.71 $64.21 264,442
2022-01-24 $64.04 $66.41 $62.61 $66.21 $65.70 206,471
2022-01-21 $66.01 $67.12 $65.05 $65.07 $64.57 216,593
2022-01-20 $68.03 $68.39 $66.26 $66.47 $65.96 146,055
2022-01-19 $69.84 $69.99 $67.44 $67.52 $67.00 127,718
2022-01-18 $72.34 $72.58 $69.34 $69.59 $69.06 157,624
2022-01-14 $74.02 $74.60 $72.64 $73.11 $72.55 186,123
2022-01-13 $77.17 $77.60 $74.66 $74.89 $74.31 89,056
2022-01-12 $76.59 $77.60 $75.86 $76.53 $75.94 120,087
2022-01-11 $75.98 $76.24 $74.50 $75.78 $75.20 112,046
2022-01-10 $73.70 $75.72 $73.05 $75.61 $75.03 184,057
2022-01-07 $73.02 $74.14 $72.20 $73.49 $72.93 209,634
2022-01-06 $71.45 $73.59 $71.00 $73.05 $72.49 151,101
2022-01-05 $74.71 $75.00 $71.18 $71.30 $70.75 119,014
2022-01-04 $74.44 $75.22 $74.44 $74.67 $74.10 115,279
2022-01-03 $74.50 $75.36 $73.70 $74.20 $73.63 131,085
2021-12-31 $74.01 $75.00 $74.01 $74.09 $73.52 71,548
2021-12-30 $75.00 $75.97 $74.29 $74.47 $73.90 63,481
2021-12-29 $75.42 $75.80 $74.98 $75.08 $74.50 58,783
2021-12-28 $75.48 $76.19 $75.38 $75.63 $75.05 62,109
2021-12-27 $75.17 $75.96 $74.80 $75.78 $75.20 70,033
2021-12-23 $74.63 $75.75 $74.49 $74.95 $74.37 83,403
2021-12-22 $73.53 $74.56 $73.53 $74.26 $73.69 118,573
2021-12-21 $72.73 $73.74 $72.58 $73.58 $73.01 206,296
2021-12-20 $72.49 $72.60 $70.70 $72.32 $71.76 218,368
2021-12-17 $73.61 $74.72 $72.51 $73.62 $73.05 260,876
2021-12-16 $73.96 $74.47 $72.61 $73.51 $72.95 136,729
2021-12-15 $72.19 $73.45 $71.58 $73.07 $72.51 135,344
2021-12-14 $69.66 $72.94 $69.35 $72.03 $71.48 251,029
2021-12-13 $71.16 $71.64 $70.07 $70.11 $69.57 179,219
2021-12-10 $72.88 $72.88 $70.65 $71.32 $70.77 260,885
2021-12-09 $73.41 $73.44 $72.17 $72.34 $71.78 149,515
2021-12-08 $75.27 $75.38 $73.02 $74.03 $73.46 174,341
2021-12-07 $75.52 $76.53 $75.15 $75.55 $74.97 121,010
2021-12-06 $74.73 $75.09 $73.00 $74.51 $73.89 237,874
2021-12-03 $76.40 $76.40 $74.18 $74.71 $74.09 164,901
2021-12-02 $75.24 $77.25 $75.00 $76.53 $75.89 235,088
2021-12-01 $77.47 $78.65 $74.92 $75.00 $74.37 159,254
2021-11-30 $77.83 $78.67 $76.08 $76.08 $75.45 159,338
2021-11-29 $80.33 $80.33 $77.92 $78.40 $77.75 219,457
2021-11-26 $79.03 $79.72 $77.05 $78.92 $78.26 76,228
2021-11-24 $81.09 $81.32 $80.60 $80.75 $80.08 72,283
2021-11-23 $81.49 $81.99 $80.43 $81.59 $80.91 134,205
2021-11-22 $82.29 $82.77 $80.73 $81.26 $80.58 117,036
2021-11-19 $80.36 $81.80 $79.76 $81.48 $80.80 86,281
2021-11-18 $80.70 $81.38 $80.19 $81.14 $80.46 117,282
2021-11-17 $81.90 $81.90 $80.44 $80.77 $80.10 104,185
2021-11-16 $81.45 $82.27 $81.19 $81.94 $81.26 128,809
2021-11-15 $84.77 $84.77 $82.83 $83.43 $82.73 102,969
2021-11-12 $84.97 $85.10 $83.87 $84.91 $84.20 69,701
2021-11-11 $83.46 $85.36 $83.12 $84.58 $83.87 69,102
2021-11-10 $83.95 $84.64 $83.05 $83.59 $82.89 85,061
2021-11-09 $83.90 $84.56 $82.80 $83.95 $83.25 129,646
2021-11-08 $84.14 $85.36 $83.91 $83.95 $83.25 146,985
2021-11-05 $83.50 $84.58 $82.66 $83.31 $82.62 143,137
2021-11-04 $84.30 $84.30 $82.11 $83.06 $82.37 151,832
2021-11-03 $83.24 $84.53 $82.98 $84.18 $83.48 137,129
2021-11-02 $83.02 $84.17 $81.89 $83.74 $83.04 136,896
2021-11-01 $82.28 $84.10 $81.52 $82.99 $82.30 219,027
2021-10-29 $81.45 $82.38 $81.35 $81.79 $81.11 133,041
2021-10-28 $80.44 $82.35 $79.97 $81.83 $81.15 156,709
2021-10-27 $80.27 $81.12 $78.62 $79.84 $79.17 236,882
2021-10-26 $84.54 $86.60 $80.14 $81.36 $80.68 628,922
2021-10-25 $88.62 $89.50 $88.04 $88.99 $88.25 170,105
2021-10-22 $87.93 $88.27 $87.15 $88.07 $87.34 79,811
2021-10-21 $88.51 $88.51 $86.94 $87.66 $86.93 99,466
2021-10-20 $86.23 $88.43 $85.99 $88.30 $87.56 138,867
2021-10-19 $85.72 $86.17 $85.27 $86.09 $85.37 80,772
2021-10-18 $84.44 $85.74 $84.44 $85.27 $84.56 58,695
2021-10-15 $85.26 $85.70 $84.37 $84.38 $83.68 124,492
2021-10-14 $83.81 $84.29 $83.31 $84.07 $83.37 87,982
2021-10-13 $82.61 $83.57 $81.87 $82.76 $82.07 59,427
2021-10-12 $81.54 $83.12 $81.54 $82.62 $81.93 70,019
2021-10-11 $82.77 $83.46 $81.29 $81.39 $80.71 83,760
2021-10-08 $82.64 $84.00 $82.37 $82.58 $81.89 71,692
2021-10-07 $81.69 $83.26 $81.69 $82.88 $82.19 128,567
2021-10-06 $79.60 $81.34 $79.04 $81.10 $80.42 108,137
2021-10-05 $78.75 $80.72 $78.45 $80.12 $79.45 107,020
2021-10-04 $78.89 $79.35 $77.95 $78.36 $77.71 97,729
2021-10-01 $76.07 $79.66 $76.07 $78.84 $78.18 129,653
2021-09-30 $80.35 $80.99 $78.27 $79.11 $75.57 289,068
2021-09-29 $77.54 $79.89 $77.29 $79.74 $76.18 157,532
2021-09-28 $80.49 $80.49 $77.22 $77.34 $73.88 163,882
2021-09-27 $79.28 $81.36 $79.13 $80.25 $76.66 114,446
2021-09-24 $79.05 $80.55 $78.85 $79.17 $75.63 114,143
2021-09-23 $77.69 $79.87 $77.69 $79.01 $75.48 97,677
2021-09-22 $76.80 $77.87 $76.32 $77.12 $73.67 68,436
2021-09-21 $76.62 $76.82 $75.77 $76.41 $73.00 79,025
2021-09-20 $75.38 $76.58 $75.06 $76.10 $72.70 287,212
2021-09-17 $76.97 $77.28 $75.77 $76.97 $73.53 426,260
2021-09-16 $77.25 $77.70 $76.00 $76.74 $73.31 112,240
2021-09-15 $75.32 $77.99 $75.07 $77.29 $73.84 186,022
2021-09-14 $76.64 $76.64 $74.99 $75.38 $72.01 98,157
2021-09-13 $75.73 $76.25 $74.87 $76.17 $72.77 178,472
2021-09-10 $76.27 $76.44 $75.06 $75.53 $72.15 98,953
2021-09-09 $76.58 $77.29 $76.17 $76.17 $72.77 92,976
2021-09-08 $76.71 $77.63 $75.94 $76.77 $73.34 96,644
2021-09-07 $77.56 $77.67 $76.11 $76.72 $73.29 197,625
2021-09-03 $78.57 $79.19 $77.69 $77.93 $74.40 110,823
2021-09-02 $79.72 $79.86 $78.62 $78.72 $75.15 116,606
2021-09-01 $79.13 $79.93 $77.78 $79.51 $75.91 125,524
2021-08-31 $79.81 $80.13 $78.50 $78.98 $75.40 202,785
2021-08-30 $81.01 $81.01 $79.71 $79.84 $76.22 98,180
2021-08-27 $79.50 $81.05 $79.50 $80.80 $77.14 126,623
2021-08-26 $79.90 $80.43 $79.25 $79.39 $75.79 96,657
2021-08-25 $80.25 $81.09 $80.03 $80.04 $76.41 136,994
2021-08-24 $80.58 $80.94 $80.27 $80.29 $76.65 87,209
2021-08-23 $79.68 $80.26 $79.45 $80.11 $76.48 115,204
2021-08-20 $78.35 $79.64 $78.33 $79.38 $75.78 118,357
2021-08-19 $78.54 $79.11 $77.84 $78.11 $74.57 72,343
2021-08-18 $79.03 $80.76 $79.03 $79.44 $75.84 152,318
2021-08-17 $78.78 $79.58 $78.05 $78.72 $75.15 86,398
2021-08-16 $78.87 $79.99 $77.87 $79.29 $75.70 71,953
2021-08-13 $79.70 $79.83 $78.65 $79.25 $75.66 57,732
2021-08-12 $78.72 $79.79 $78.63 $79.62 $76.01 116,711
2021-08-11 $78.66 $78.90 $77.43 $78.64 $75.08 126,795
2021-08-10 $79.05 $79.39 $77.46 $78.61 $75.05 98,953
2021-08-09 $78.86 $79.42 $77.97 $79.05 $75.47 64,070
2021-08-06 $78.70 $79.86 $78.39 $79.10 $75.52 76,880
2021-08-05 $77.26 $78.12 $76.52 $78.10 $74.56 91,735
2021-08-04 $75.15 $76.82 $75.15 $76.52 $73.05 96,686
2021-08-03 $76.47 $76.83 $74.18 $76.13 $72.68 188,558
2021-08-02 $78.47 $80.06 $76.79 $77.14 $73.64 211,154
2021-07-30 $78.44 $78.98 $76.81 $78.17 $74.63 162,260
2021-07-29 $76.98 $78.94 $76.73 $77.83 $74.30 186,813
2021-07-28 $75.63 $76.41 $74.56 $75.93 $72.49 218,714
2021-07-27 $75.59 $75.59 $73.86 $74.99 $71.59 120,741
2021-07-26 $76.87 $77.50 $76.11 $76.30 $72.84 124,064
2021-07-23 $75.79 $76.99 $74.95 $76.87 $73.39 106,266
2021-07-22 $74.09 $75.97 $73.85 $75.15 $71.74 116,749
2021-07-21 $73.44 $74.62 $73.23 $74.18 $70.82 114,135
2021-07-20 $70.86 $73.69 $70.28 $72.76 $69.46 171,723
2021-07-19 $70.35 $70.94 $69.74 $70.53 $67.33 198,541
2021-07-16 $72.26 $72.40 $71.50 $71.56 $68.32 145,576
2021-07-15 $71.46 $71.91 $70.61 $71.61 $68.37 109,231
2021-07-14 $73.75 $74.32 $71.88 $71.92 $68.66 152,253
2021-07-13 $72.51 $74.81 $72.51 $73.82 $70.48 186,342
2021-07-12 $69.96 $72.76 $69.94 $72.62 $69.33 165,455
2021-07-09 $70.36 $70.85 $68.00 $70.49 $67.30 304,021
2021-07-08 $70.85 $70.95 $69.74 $69.93 $66.76 306,357
2021-07-07 $70.88 $71.69 $70.39 $71.02 $67.80 150,155
2021-07-06 $71.38 $71.74 $69.91 $71.43 $68.19 128,977
2021-07-02 $71.69 $72.52 $71.15 $71.85 $68.59 92,871
2021-07-01 $71.62 $71.92 $71.22 $71.43 $68.19 239,144
2021-06-30 $70.72 $71.68 $70.63 $71.38 $68.15 105,781
2021-06-29 $71.67 $72.50 $71.07 $71.21 $67.98 98,194
2021-06-28 $73.41 $73.41 $71.09 $71.27 $68.04 136,908
2021-06-25 $73.15 $74.17 $72.73 $73.35 $70.03 276,513
2021-06-24 $71.92 $72.77 $71.18 $72.75 $69.45 86,305
2021-06-23 $71.25 $72.46 $70.81 $71.50 $68.26 114,092
2021-06-22 $70.99 $71.23 $70.06 $71.02 $67.80 124,456
2021-06-21 $70.04 $72.02 $69.97 $71.26 $68.03 142,466
2021-06-18 $70.50 $70.82 $69.55 $69.95 $66.78 291,492
2021-06-17 $71.68 $71.75 $70.00 $70.50 $67.31 200,492
2021-06-16 $70.75 $71.96 $70.70 $71.82 $68.57 118,630
2021-06-15 $70.05 $71.27 $69.98 $70.93 $67.72 154,173
2021-06-14 $70.42 $70.54 $69.57 $70.05 $66.88 222,251
2021-06-11 $69.20 $70.18 $68.73 $70.17 $66.99 106,803
2021-06-10 $68.46 $69.27 $68.19 $68.87 $65.75 97,366
2021-06-09 $68.89 $69.49 $67.86 $68.23 $65.14 164,699
2021-06-08 $70.39 $70.40 $68.62 $69.01 $65.88 203,504
2021-06-07 $70.80 $71.39 $70.35 $70.39 $67.20 144,093
2021-06-04 $70.34 $70.88 $69.78 $70.80 $67.59 122,819
2021-06-03 $71.00 $71.13 $69.48 $70.49 $67.30 146,067
2021-06-02 $73.91 $73.91 $70.83 $71.14 $67.92 167,297
2021-06-01 $73.18 $74.13 $72.61 $73.72 $70.38 173,753
2021-05-28 $73.29 $73.29 $72.65 $72.82 $69.47 81,970
2021-05-27 $73.34 $73.55 $72.48 $73.38 $70.01 101,385
2021-05-26 $72.53 $73.05 $71.99 $72.57 $69.23 74,768
2021-05-25 $73.45 $73.45 $72.25 $72.35 $69.02 133,032
2021-05-24 $72.93 $73.62 $71.86 $73.32 $69.95 104,625
2021-05-21 $72.88 $73.79 $72.55 $72.80 $69.45 197,852
2021-05-20 $72.83 $73.03 $71.71 $72.33 $69.01 129,416
2021-05-19 $71.21 $73.69 $70.60 $73.04 $69.68 134,762
2021-05-18 $74.37 $74.84 $72.30 $72.40 $69.07 90,940
2021-05-17 $73.77 $74.65 $72.95 $74.37 $70.95 98,250
2021-05-14 $73.31 $74.59 $73.11 $74.29 $70.88 165,088
2021-05-13 $70.20 $72.72 $70.20 $72.66 $69.32 138,214
2021-05-12 $70.01 $70.95 $69.66 $70.02 $66.80 151,120
2021-05-11 $68.95 $70.72 $68.75 $70.36 $67.13 176,829
2021-05-10 $72.19 $72.49 $69.77 $70.06 $66.84 179,441
2021-05-07 $72.03 $73.06 $72.00 $72.25 $68.93 113,564
2021-05-06 $71.58 $72.30 $70.99 $72.19 $68.87 115,694
2021-05-05 $70.79 $71.85 $70.37 $71.68 $68.39 167,606
2021-05-04 $72.02 $72.19 $69.93 $70.64 $67.39 227,737
2021-05-03 $73.50 $73.62 $71.63 $72.68 $69.34 242,272
2021-04-30 $75.04 $75.77 $73.24 $73.53 $70.15 225,533
2021-04-29 $77.89 $78.19 $74.30 $75.97 $72.48 288,587
2021-04-28 $76.77 $78.41 $75.85 $77.50 $73.94 255,826
2021-04-27 $74.60 $78.49 $74.40 $76.27 $72.76 411,149
2021-04-26 $73.51 $74.26 $73.26 $73.76 $70.37 321,643
2021-04-23 $71.89 $73.38 $71.09 $73.15 $69.79 173,750
2021-04-22 $71.56 $71.90 $70.57 $71.17 $67.90 197,825
2021-04-21 $69.93 $72.10 $69.83 $71.81 $68.51 184,691
2021-04-20 $71.45 $72.38 $69.95 $70.31 $67.08 208,874
2021-04-19 $70.03 $71.53 $69.43 $71.53 $68.24 190,666
2021-04-16 $69.13 $70.02 $68.54 $69.80 $66.59 116,402
2021-04-15 $69.17 $69.24 $67.63 $68.64 $65.49 119,509
2021-04-14 $68.66 $70.81 $68.01 $69.06 $65.89 184,150
2021-04-13 $68.00 $69.00 $66.45 $68.52 $65.37 299,628
2021-04-12 $66.79 $68.05 $66.62 $67.54 $64.44 269,884
2021-04-09 $66.50 $67.64 $65.71 $66.97 $63.89 357,439
2021-04-08 $67.80 $68.57 $65.11 $66.59 $63.53 506,103
2021-04-07 $70.00 $70.36 $68.97 $69.28 $66.10 137,727
2021-04-06 $70.25 $71.17 $69.68 $69.97 $66.75 216,452
2021-04-05 $70.61 $71.70 $69.69 $70.68 $67.43 219,504
2021-04-01 $67.88 $70.10 $67.85 $69.58 $66.38 196,712
2021-03-31 $68.47 $69.08 $66.95 $67.65 $64.54 201,006
2021-03-30 $67.26 $68.92 $67.26 $68.16 $65.03 143,742
2021-03-29 $68.22 $69.47 $67.12 $67.30 $64.21 191,307
2021-03-26 $68.85 $69.35 $67.83 $68.73 $65.57 205,807
2021-03-25 $66.50 $67.92 $65.14 $67.48 $64.38 222,537
2021-03-24 $67.77 $68.60 $66.99 $67.05 $63.97 186,463
2021-03-23 $67.87 $68.94 $67.18 $67.28 $64.19 170,894
2021-03-22 $70.00 $70.00 $68.21 $68.36 $65.22 152,439
2021-03-19 $70.57 $70.94 $69.33 $69.60 $66.40 368,585
2021-03-18 $71.10 $72.46 $70.26 $70.33 $67.10 150,607
2021-03-17 $70.41 $72.38 $70.14 $71.44 $68.16 177,674
2021-03-16 $71.08 $71.90 $70.10 $70.60 $67.36 236,286
2021-03-15 $72.92 $72.92 $70.79 $71.16 $67.89 229,155
2021-03-12 $71.53 $73.11 $71.33 $72.75 $69.41 239,583
2021-03-11 $70.80 $71.86 $70.10 $71.74 $68.44 154,591
2021-03-10 $70.00 $71.44 $69.82 $70.14 $66.92 266,129
2021-03-09 $68.99 $70.66 $68.77 $69.40 $66.21 185,673
2021-03-08 $68.28 $69.49 $67.51 $68.05 $64.92 206,879
2021-03-05 $67.00 $68.01 $65.75 $68.00 $64.87 336,735
2021-03-04 $68.15 $68.79 $64.81 $66.23 $63.19 304,779
2021-03-03 $70.00 $70.38 $68.61 $68.67 $65.51 313,868
2021-03-02 $72.01 $72.01 $69.18 $69.79 $66.58 208,546
2021-03-01 $70.45 $72.22 $70.06 $72.19 $68.82 219,301
2021-02-26 $69.95 $70.70 $68.95 $69.72 $66.47 220,543
2021-02-25 $69.89 $71.13 $69.56 $70.14 $66.87 141,482
2021-02-24 $69.69 $70.61 $69.04 $70.06 $66.79 122,384
2021-02-23 $69.80 $70.46 $68.73 $69.83 $66.57 126,625
2021-02-22 $70.09 $71.17 $69.51 $70.59 $67.30 126,232
2021-02-19 $71.73 $72.25 $70.74 $70.78 $67.48 138,098
2021-02-18 $72.21 $73.05 $70.34 $71.60 $68.26 171,253
2021-02-17 $73.93 $73.93 $72.44 $72.45 $69.07 146,413
2021-02-16 $73.97 $75.48 $73.91 $74.40 $70.93 195,347
2021-02-12 $73.44 $74.12 $72.84 $73.97 $70.52 108,902
2021-02-11 $73.00 $74.01 $72.58 $73.79 $70.35 149,248
2021-02-10 $72.92 $73.68 $72.63 $73.35 $69.93 148,671
2021-02-09 $72.81 $73.38 $72.68 $73.11 $69.70 182,823
2021-02-08 $71.90 $73.39 $70.79 $73.19 $69.78 171,050
2021-02-05 $71.30 $71.91 $70.48 $71.19 $67.87 162,205
2021-02-04 $73.28 $73.28 $70.75 $71.33 $68.00 334,698
2021-02-03 $74.72 $75.97 $72.23 $72.74 $69.35 222,460
2021-02-02 $76.49 $77.78 $72.50 $74.72 $71.23 194,416
2021-02-01 $70.43 $74.38 $70.13 $73.87 $70.42 243,713
2021-01-29 $70.83 $71.22 $68.49 $68.99 $65.77 188,896
2021-01-28 $71.29 $72.50 $70.00 $71.93 $68.58 114,368
2021-01-27 $74.21 $74.21 $69.62 $70.53 $67.24 166,537
2021-01-26 $77.40 $77.40 $74.05 $75.85 $72.31 160,395
2021-01-25 $77.09 $77.50 $76.30 $76.85 $73.27 105,959
2021-01-22 $78.15 $78.82 $76.31 $77.78 $74.15 120,047
2021-01-21 $80.14 $80.96 $78.65 $78.78 $75.11 77,122
2021-01-20 $81.23 $81.45 $78.47 $79.42 $75.72 78,304
2021-01-19 $80.22 $81.82 $79.65 $80.87 $77.10 90,226
2021-01-15 $79.90 $80.18 $78.53 $79.46 $75.75 88,277
2021-01-14 $78.47 $81.48 $78.38 $80.94 $77.16 154,794
2021-01-13 $78.25 $78.48 $76.80 $78.07 $74.43 122,284
2021-01-12 $77.96 $78.90 $77.24 $78.05 $74.41 74,335
2021-01-11 $77.00 $78.61 $77.00 $77.70 $74.08 88,589
2021-01-08 $78.79 $78.79 $76.29 $77.24 $73.64 99,620
2021-01-07 $76.49 $78.44 $76.01 $78.32 $74.67 92,440
2021-01-06 $74.03 $77.35 $74.03 $76.23 $72.67 151,146
2021-01-05 $73.92 $75.07 $73.32 $73.40 $69.98 120,149
2021-01-04 $75.55 $75.60 $72.54 $73.75 $70.31 150,545
2020-12-31 $74.85 $75.51 $74.01 $75.25 $71.74 85,523
2020-12-30 $74.85 $76.18 $74.45 $74.73 $71.24 94,153
2020-12-29 $76.33 $76.55 $73.61 $75.13 $71.63 112,811
2020-12-28 $77.81 $78.30 $75.79 $76.17 $72.62 133,591
2020-12-24 $78.58 $78.58 $77.06 $77.72 $74.09 105,139
2020-12-23 $77.79 $78.95 $77.45 $77.94 $74.30 127,099
2020-12-22 $77.93 $79.39 $76.73 $77.98 $74.34 209,093
2020-12-21 $74.77 $78.50 $74.77 $78.24 $74.59 254,082
2020-12-18 $74.98 $76.05 $74.98 $75.76 $72.23 393,463
2020-12-17 $77.00 $77.07 $74.25 $74.87 $71.38 258,184
2020-12-16 $77.60 $78.63 $76.87 $77.17 $73.57 202,764
2020-12-15 $76.62 $77.80 $76.45 $76.77 $73.19 125,941
2020-12-14 $76.53 $78.84 $76.40 $76.45 $72.88 195,664
2020-12-11 $74.42 $76.41 $74.42 $75.99 $72.45 176,659
2020-12-10 $74.75 $75.56 $73.80 $75.11 $71.61 134,718
2020-12-09 $75.35 $76.99 $74.81 $74.95 $71.45 166,885
2020-12-08 $73.78 $74.98 $73.57 $74.62 $71.14 171,197
2020-12-07 $72.49 $74.69 $71.72 $74.24 $70.78 229,553
2020-12-04 $71.08 $72.32 $70.90 $72.00 $68.64 146,276
2020-12-03 $70.50 $71.56 $70.40 $70.62 $67.33 63,786
2020-12-02 $71.27 $71.49 $70.00 $70.20 $66.93 81,336
2020-12-01 $70.00 $71.37 $69.56 $70.96 $67.65 179,257
2020-11-30 $71.00 $71.00 $68.61 $69.28 $66.00 103,283
2020-11-27 $71.74 $72.19 $70.49 $70.70 $67.35 84,839
2020-11-25 $70.68 $71.67 $69.95 $71.52 $68.14 160,532
2020-11-24 $69.04 $71.00 $68.53 $70.46 $67.13 163,476
2020-11-23 $68.14 $69.16 $67.26 $68.36 $65.13 309,976
2020-11-20 $67.83 $68.49 $67.00 $67.74 $64.53 231,570
2020-11-19 $68.91 $69.81 $68.55 $68.73 $65.48 92,611
2020-11-18 $69.70 $70.76 $68.88 $68.91 $65.65 115,289
2020-11-17 $68.78 $70.26 $68.07 $69.74 $66.44 98,017
2020-11-16 $70.18 $70.35 $67.72 $69.15 $65.88 132,341
2020-11-13 $70.54 $70.54 $68.81 $68.98 $65.72 109,285
2020-11-12 $69.95 $69.98 $68.63 $69.95 $66.64 126,495
2020-11-11 $71.60 $71.60 $69.25 $70.32 $66.99 152,409
2020-11-10 $69.42 $71.78 $69.30 $71.01 $67.65 168,341
2020-11-09 $72.00 $72.59 $68.90 $69.10 $65.83 176,498
2020-11-06 $72.50 $72.82 $68.71 $69.26 $65.98 127,238
2020-11-05 $71.76 $73.04 $71.68 $72.15 $68.74 145,925
2020-11-04 $68.04 $71.38 $67.70 $71.02 $67.66 168,526
2020-11-03 $69.31 $70.18 $68.54 $68.57 $65.33 142,492
2020-11-02 $68.53 $70.25 $67.61 $68.46 $65.22 210,648
2020-10-30 $66.85 $68.30 $66.62 $67.66 $64.46 151,367
2020-10-29 $68.81 $69.34 $65.95 $67.30 $64.12 195,339
2020-10-28 $70.95 $71.35 $69.19 $69.19 $65.92 203,946
2020-10-27 $71.00 $76.45 $69.20 $71.79 $68.39 381,168
2020-10-26 $67.41 $68.67 $66.47 $68.36 $65.13 124,624
2020-10-23 $68.17 $68.85 $67.29 $68.25 $65.02 60,350
2020-10-22 $67.29 $68.47 $66.43 $67.92 $64.71 83,792
2020-10-21 $67.10 $69.50 $66.75 $67.13 $63.95 101,976
2020-10-20 $67.55 $68.67 $66.94 $67.01 $63.84 76,650
2020-10-19 $67.62 $68.51 $66.74 $66.94 $63.77 67,691
2020-10-16 $67.37 $68.04 $66.94 $67.50 $64.31 71,923
2020-10-15 $66.45 $67.92 $66.11 $67.51 $64.32 89,100
2020-10-14 $68.00 $69.04 $66.83 $67.04 $63.87 81,516
2020-10-13 $67.90 $68.57 $67.77 $68.05 $64.83 45,283
2020-10-12 $67.64 $68.78 $67.29 $68.47 $65.23 113,569
2020-10-09 $65.78 $67.34 $65.11 $67.25 $64.07 137,132
2020-10-08 $64.00 $64.97 $63.83 $64.64 $61.58 97,667
2020-10-07 $63.25 $64.08 $62.74 $63.70 $60.69 133,284
2020-10-06 $62.36 $64.00 $61.53 $61.98 $59.05 113,713
2020-10-05 $61.25 $62.42 $60.87 $62.28 $59.33 90,960
2020-10-02 $59.39 $61.71 $59.39 $60.96 $58.08 129,490
2020-10-01 $60.84 $61.31 $59.66 $60.18 $57.33 165,979
2020-09-30 $59.62 $61.60 $59.62 $60.61 $57.74 117,298
2020-09-29 $59.52 $60.21 $59.41 $59.48 $56.67 111,127
2020-09-28 $58.53 $59.89 $58.53 $59.44 $56.63 64,266
2020-09-25 $57.07 $58.16 $56.67 $58.07 $55.32 129,413
2020-09-24 $57.24 $58.52 $56.73 $57.49 $54.77 122,352
2020-09-23 $57.23 $59.09 $57.23 $57.30 $54.59 202,777
2020-09-22 $56.87 $57.56 $56.54 $57.42 $54.70 119,639
2020-09-21 $58.03 $58.03 $54.57 $56.88 $54.19 253,713
2020-09-18 $59.50 $59.98 $58.11 $59.05 $56.26 236,401
2020-09-17 $58.78 $59.93 $58.29 $59.49 $56.68 118,638
2020-09-16 $57.68 $60.03 $57.68 $59.60 $56.78 118,854
2020-09-15 $57.27 $58.45 $57.27 $57.59 $54.87 190,792
2020-09-14 $56.81 $57.48 $56.58 $57.20 $54.49 119,180
2020-09-11 $57.28 $57.77 $56.17 $56.30 $53.64 136,028
2020-09-10 $59.09 $59.49 $57.10 $57.16 $54.46 133,355
2020-09-09 $59.69 $60.16 $59.01 $59.05 $56.26 204,028
2020-09-08 $59.18 $59.77 $58.60 $59.27 $56.47 148,927
2020-09-04 $61.00 $61.02 $58.71 $59.78 $56.95 149,415
2020-09-03 $60.66 $61.74 $59.50 $60.27 $57.42 213,693
2020-09-02 $60.12 $61.08 $60.03 $60.66 $57.79 138,544
2020-09-01 $58.79 $60.24 $58.58 $60.20 $57.35 116,597
2020-08-31 $59.34 $59.82 $59.05 $59.18 $56.33 110,422
2020-08-28 $59.67 $59.70 $58.94 $59.64 $56.77 70,491
2020-08-27 $60.29 $61.07 $59.01 $59.15 $56.30 109,436
2020-08-26 $60.38 $60.70 $59.69 $59.91 $57.03 68,829
2020-08-25 $60.32 $60.65 $59.54 $60.51 $57.60 66,209
2020-08-24 $59.98 $60.13 $59.38 $59.83 $56.95 62,590
2020-08-21 $58.44 $59.57 $58.30 $59.46 $56.60 170,309
2020-08-20 $58.48 $59.70 $58.48 $58.78 $55.95 140,298
2020-08-19 $59.00 $59.80 $58.60 $59.11 $56.27 71,874
2020-08-18 $59.79 $59.79 $58.34 $59.02 $56.18 136,734
2020-08-17 $59.35 $60.55 $59.16 $59.44 $56.58 134,928
2020-08-14 $59.13 $59.81 $59.10 $59.44 $56.58 51,372
2020-08-13 $59.96 $60.49 $58.95 $59.46 $56.60 166,613
2020-08-12 $60.43 $60.85 $59.11 $59.74 $56.87 145,265
2020-08-11 $57.49 $60.32 $57.49 $59.50 $56.64 274,548
2020-08-10 $56.62 $57.69 $56.40 $56.71 $53.98 159,002
2020-08-07 $55.84 $56.47 $54.70 $56.47 $53.75 91,111
2020-08-06 $55.69 $55.90 $54.38 $55.83 $53.14 94,779
2020-08-05 $55.10 $56.03 $54.42 $55.93 $53.24 133,839
2020-08-04 $54.54 $55.32 $54.29 $54.80 $52.16 80,470
2020-08-03 $53.95 $55.03 $53.31 $54.63 $52.00 141,555
2020-07-31 $53.11 $53.91 $52.41 $53.53 $50.95 163,778
2020-07-30 $53.77 $54.24 $52.97 $53.39 $50.82 159,780
2020-07-29 $55.72 $55.72 $53.58 $54.70 $52.07 144,477
2020-07-28 $53.63 $56.21 $53.63 $55.00 $52.35 313,491
2020-07-27 $53.31 $54.19 $52.63 $53.23 $50.67 227,902
2020-07-24 $53.39 $53.91 $52.51 $53.39 $50.82 126,442
2020-07-23 $52.32 $53.51 $52.32 $53.35 $50.78 104,637
2020-07-22 $53.75 $53.75 $51.91 $52.59 $50.06 139,604
2020-07-21 $53.77 $53.77 $52.56 $53.36 $50.79 138,697
2020-07-20 $51.64 $53.39 $51.35 $53.01 $50.46 109,531
2020-07-17 $51.87 $52.44 $51.35 $51.69 $49.20 132,781
2020-07-16 $51.62 $52.69 $51.10 $51.91 $49.41 96,910
2020-07-15 $50.63 $52.49 $50.34 $51.94 $49.44 107,145
2020-07-14 $48.69 $49.92 $48.69 $49.64 $47.25 87,751
2020-07-13 $50.46 $50.49 $48.87 $49.01 $46.65 131,059
2020-07-10 $48.36 $49.67 $48.18 $49.63 $47.24 76,443
2020-07-09 $49.54 $49.54 $47.97 $48.56 $46.22 86,914
2020-07-08 $48.23 $49.73 $48.06 $49.56 $47.18 94,129
2020-07-07 $50.00 $50.36 $48.07 $48.23 $45.91 175,096
2020-07-06 $51.20 $51.54 $50.48 $50.52 $48.09 72,579
2020-07-02 $50.84 $51.76 $50.13 $50.24 $47.82 77,421
2020-07-01 $51.40 $51.81 $49.67 $50.06 $47.65 88,564
2020-06-30 $49.58 $51.42 $49.50 $51.34 $48.87 97,036
2020-06-29 $49.69 $50.48 $49.00 $49.96 $47.56 107,997
2020-06-26 $50.59 $50.99 $48.61 $48.93 $46.58 460,433
2020-06-25 $50.80 $51.43 $49.73 $51.04 $48.58 110,195
2020-06-24 $51.13 $51.38 $49.42 $50.89 $48.44 194,014
2020-06-23 $52.70 $52.97 $51.53 $51.65 $49.17 134,138
2020-06-22 $52.00 $52.38 $51.45 $51.91 $49.41 194,815
2020-06-19 $53.99 $53.99 $52.21 $52.43 $49.91 218,642
2020-06-18 $53.17 $54.16 $53.17 $53.36 $50.79 99,972
2020-06-17 $53.78 $54.34 $53.30 $53.61 $51.03 152,955
2020-06-16 $54.63 $55.49 $53.09 $53.80 $51.21 93,944
2020-06-15 $50.49 $53.80 $50.49 $52.95 $50.40 128,192
2020-06-12 $53.50 $53.75 $51.00 $52.15 $49.64 276,731
2020-06-11 $53.15 $54.16 $51.33 $51.72 $49.23 283,706
2020-06-10 $56.15 $56.36 $54.77 $55.16 $52.51 187,857
2020-06-09 $55.28 $56.75 $55.16 $56.05 $53.35 199,170
2020-06-08 $56.99 $57.15 $55.95 $56.46 $53.74 152,838
2020-06-05 $57.31 $58.00 $55.35 $56.10 $53.40 378,317
2020-06-04 $52.83 $55.59 $52.33 $54.97 $52.33 256,141
2020-06-03 $55.81 $56.05 $53.31 $53.45 $50.88 388,632
2020-06-02 $55.09 $55.71 $54.72 $54.99 $52.34 121,995
2020-06-01 $54.79 $56.04 $54.58 $54.72 $52.04 165,359
2020-05-29 $54.02 $55.45 $53.44 $54.69 $52.01 142,805
2020-05-28 $55.76 $56.74 $54.49 $54.81 $52.13 189,359
2020-05-27 $54.10 $54.99 $52.88 $54.95 $52.26 196,068
2020-05-26 $52.06 $54.57 $51.96 $53.09 $50.49 210,214
2020-05-22 $50.62 $51.85 $50.15 $51.01 $48.51 143,393
2020-05-21 $50.00 $50.55 $49.90 $50.07 $47.62 286,826
2020-05-20 $48.94 $50.75 $48.01 $49.50 $47.08 176,433
2020-05-19 $48.89 $49.81 $48.35 $48.43 $46.06 166,239
2020-05-18 $49.00 $50.24 $48.52 $49.57 $47.14 251,143
2020-05-15 $46.14 $48.00 $45.54 $47.68 $45.35 106,085
2020-05-14 $45.32 $46.56 $44.41 $46.50 $44.22 107,352
2020-05-13 $46.81 $47.06 $44.86 $46.33 $44.06 130,383
2020-05-12 $48.83 $48.83 $47.29 $47.36 $45.04 124,837
2020-05-11 $47.88 $49.21 $47.41 $48.78 $46.39 183,305
2020-05-08 $49.01 $49.41 $48.17 $48.65 $46.27 122,757
2020-05-07 $47.44 $49.41 $47.17 $48.04 $45.69 167,876
2020-05-06 $47.35 $47.84 $46.05 $46.52 $44.24 317,565
2020-05-05 $48.08 $48.08 $46.86 $46.92 $44.62 357,846
2020-05-04 $46.14 $47.13 $45.50 $46.85 $44.56 180,647
2020-05-01 $47.46 $47.85 $45.64 $47.01 $44.71 232,462
2020-04-30 $50.00 $50.56 $47.77 $48.64 $46.26 563,680
2020-04-29 $52.91 $54.26 $51.43 $52.76 $50.18 219,931
2020-04-28 $49.10 $51.37 $48.65 $50.82 $48.33 453,342
2020-04-27 $44.26 $48.16 $44.26 $47.46 $45.14 302,644
2020-04-24 $43.73 $44.15 $42.15 $43.87 $41.72 233,254
2020-04-23 $44.09 $44.32 $42.68 $43.24 $41.12 178,596
2020-04-22 $44.01 $45.46 $43.86 $44.73 $42.54 213,961
2020-04-21 $41.94 $43.47 $40.13 $43.06 $40.95 161,755
2020-04-20 $44.19 $44.81 $42.74 $43.40 $41.27 110,843
2020-04-17 $44.90 $45.41 $43.56 $44.87 $42.67 164,716
2020-04-16 $43.29 $43.70 $42.17 $43.54 $41.41 120,070
2020-04-15 $43.25 $44.02 $42.65 $43.36 $41.24 141,940
2020-04-14 $45.23 $45.99 $44.52 $44.75 $42.56 130,214
2020-04-13 $46.75 $46.75 $43.50 $43.92 $41.77 196,163
2020-04-09 $46.16 $47.36 $44.94 $46.90 $44.60 197,157
2020-04-08 $44.74 $46.00 $43.46 $45.02 $42.82 166,881
2020-04-07 $48.29 $48.82 $43.41 $43.88 $41.73 320,020
2020-04-06 $48.22 $48.70 $44.91 $46.69 $44.40 227,729
2020-04-03 $43.40 $46.34 $43.40 $46.05 $43.79 198,973
2020-04-02 $40.51 $43.55 $40.01 $43.48 $41.35 156,338
2020-04-01 $41.50 $41.51 $39.38 $40.84 $38.84 224,934
2020-03-31 $42.90 $44.00 $40.66 $43.39 $41.27 355,440
2020-03-30 $39.80 $45.42 $39.50 $43.38 $41.26 447,138
2020-03-27 $38.63 $41.60 $37.21 $39.37 $37.44 252,663
2020-03-26 $34.53 $40.48 $34.53 $40.27 $38.30 364,992
2020-03-25 $33.08 $35.14 $32.24 $33.91 $32.25 163,393
2020-03-24 $30.26 $34.07 $30.13 $32.76 $31.16 255,496
2020-03-23 $26.92 $29.04 $25.81 $28.80 $27.39 336,290
2020-03-20 $27.95 $28.25 $27.16 $27.49 $26.14 344,397
2020-03-19 $24.90 $27.95 $24.74 $27.65 $26.30 279,985
2020-03-18 $28.33 $29.02 $23.63 $25.06 $23.83 587,000
2020-03-17 $29.64 $30.83 $27.55 $30.35 $28.86 404,137
2020-03-16 $34.75 $35.21 $28.00 $29.16 $27.73 203,639
2020-03-13 $36.95 $38.04 $34.27 $38.04 $36.18 243,889
2020-03-12 $38.17 $38.17 $34.64 $35.26 $33.53 271,920
2020-03-11 $40.05 $42.12 $39.48 $40.05 $38.09 233,997
2020-03-10 $41.12 $41.50 $39.73 $41.19 $39.17 176,431
2020-03-09 $39.00 $40.78 $38.02 $40.13 $38.16 299,698
2020-03-06 $42.04 $43.60 $41.97 $43.26 $41.14 177,760
2020-03-05 $44.34 $44.41 $42.89 $43.39 $41.27 169,461
2020-03-04 $46.32 $46.64 $44.56 $45.41 $43.19 306,807
2020-03-03 $46.56 $46.89 $44.83 $45.74 $43.50 185,163
2020-03-02 $45.08 $46.36 $44.70 $46.28 $43.97 268,966
2020-02-28 $44.78 $44.95 $43.23 $44.95 $42.70 358,602
2020-02-27 $47.37 $48.00 $45.90 $45.95 $43.65 265,295
2020-02-26 $49.66 $50.01 $48.06 $48.34 $45.92 184,498
2020-02-25 $50.34 $50.59 $49.03 $49.66 $47.18 160,157
2020-02-24 $50.48 $50.71 $49.85 $50.08 $47.58 164,467
2020-02-21 $51.36 $52.48 $50.61 $51.75 $49.16 249,454
2020-02-20 $52.71 $52.73 $51.36 $51.37 $48.80 120,458
2020-02-19 $52.16 $52.81 $52.16 $52.79 $50.15 146,407
2020-02-18 $51.29 $52.17 $51.16 $52.15 $49.54 109,447
2020-02-14 $51.76 $51.83 $51.08 $51.27 $48.71 118,366
2020-02-13 $51.75 $51.98 $51.00 $51.59 $49.01 265,941
2020-02-12 $52.80 $53.21 $52.27 $53.06 $50.41 283,108
2020-02-11 $51.44 $52.62 $51.22 $52.56 $49.93 170,602
2020-02-10 $50.98 $51.12 $50.00 $51.07 $48.52 259,289
2020-02-07 $51.32 $52.53 $50.57 $51.08 $48.53 217,326
2020-02-06 $49.22 $52.86 $48.69 $50.97 $48.42 323,371
2020-02-05 $47.99 $48.72 $47.73 $48.56 $46.13 162,760
2020-02-04 $47.14 $47.87 $46.96 $47.60 $45.22 76,021
2020-02-03 $46.16 $46.98 $46.16 $46.87 $44.53 126,327
2020-01-31 $45.87 $46.08 $45.51 $46.02 $43.72 107,679
2020-01-30 $45.41 $46.25 $45.41 $46.21 $43.90 46,492
2020-01-29 $44.57 $45.89 $44.50 $45.77 $43.48 78,317
2020-01-28 $44.81 $44.95 $44.44 $44.48 $42.26 45,080
2020-01-27 $44.75 $45.08 $44.54 $44.54 $42.31 36,521
2020-01-24 $45.80 $45.82 $45.07 $45.49 $43.22 48,069
2020-01-23 $45.68 $45.79 $45.39 $45.57 $43.29 47,335
2020-01-22 $45.82 $46.32 $45.59 $45.84 $43.55 68,902
2020-01-21 $45.77 $46.06 $45.70 $45.73 $43.44 47,068
2020-01-17 $46.60 $46.60 $45.85 $46.22 $43.91 64,983
2020-01-16 $45.02 $46.69 $45.02 $46.33 $44.01 68,154
2020-01-15 $44.60 $44.91 $44.34 $44.71 $42.47 54,578
2020-01-14 $45.02 $45.59 $44.61 $44.72 $42.48 79,345
2020-01-13 $44.32 $45.32 $44.22 $45.19 $42.93 92,512
2020-01-10 $44.55 $44.62 $44.12 $44.32 $42.10 62,822
2020-01-09 $44.74 $44.89 $44.43 $44.55 $42.32 51,870
2020-01-08 $44.10 $44.56 $43.77 $44.53 $42.30 71,769
2020-01-07 $43.55 $44.02 $43.23 $43.96 $41.76 54,543
2020-01-06 $43.55 $43.65 $43.20 $43.52 $41.34 78,955
2020-01-03 $43.64 $43.71 $43.00 $43.42 $41.25 63,044
2020-01-02 $45.47 $45.60 $43.85 $44.27 $42.06 78,917
2019-12-31 $44.75 $45.30 $44.58 $45.13 $42.87 145,532
2019-12-30 $45.00 $45.14 $44.65 $44.90 $42.65 55,259
2019-12-27 $44.86 $45.00 $44.60 $44.76 $42.52 92,956
2019-12-26 $44.34 $44.93 $44.18 $44.69 $42.46 51,490
2019-12-24 $44.22 $44.51 $43.90 $44.40 $42.18 51,056
2019-12-23 $44.37 $44.57 $43.89 $44.21 $42.00 139,479
2019-12-20 $44.18 $44.40 $43.92 $44.15 $41.94 178,924
2019-12-19 $44.58 $44.63 $43.90 $44.03 $41.83 138,066
2019-12-18 $44.70 $45.13 $44.39 $44.46 $42.24 170,317
2019-12-17 $44.71 $44.73 $44.05 $44.45 $42.23 100,239
2019-12-16 $43.13 $44.69 $42.92 $44.57 $42.34 173,218
2019-12-13 $42.96 $43.08 $42.44 $42.98 $40.83 76,287
2019-12-12 $42.67 $43.44 $42.03 $42.97 $40.82 83,469
2019-12-11 $42.55 $43.07 $41.97 $42.66 $40.53 101,655
2019-12-10 $42.24 $43.19 $42.02 $42.76 $40.62 61,491
2019-12-09 $43.13 $43.38 $42.32 $42.42 $40.30 75,786
2019-12-06 $42.98 $43.51 $42.59 $43.32 $41.15 103,441
2019-12-05 $43.05 $43.48 $42.21 $42.54 $40.41 121,992
2019-12-04 $42.62 $43.24 $42.32 $42.78 $40.64 75,848
2019-12-03 $42.00 $42.46 $41.40 $42.44 $40.32 84,137
2019-12-02 $42.61 $43.18 $41.85 $42.51 $40.34 71,574
2019-11-29 $42.86 $43.23 $42.52 $42.62 $40.44 30,228
2019-11-27 $43.35 $43.48 $42.80 $43.05 $40.85 69,084
2019-11-26 $43.51 $43.95 $43.03 $43.20 $40.99 77,142
2019-11-25 $42.91 $44.02 $42.26 $43.52 $41.30 129,070
2019-11-22 $42.40 $42.95 $41.56 $42.82 $40.63 53,552
2019-11-21 $42.75 $42.75 $41.93 $42.21 $40.05 108,857
2019-11-20 $42.38 $43.00 $42.38 $42.65 $40.47 121,957
2019-11-19 $42.27 $42.88 $42.05 $42.66 $40.48 88,921
2019-11-18 $41.93 $42.52 $41.72 $42.35 $40.18 73,249
2019-11-15 $41.95 $42.57 $41.19 $42.15 $40.00 99,137
2019-11-14 $41.78 $42.16 $41.61 $41.70 $39.57 38,397
2019-11-13 $41.84 $42.31 $41.69 $41.88 $39.74 94,979
2019-11-12 $42.80 $42.99 $41.94 $42.19 $40.03 91,215
2019-11-11 $41.92 $42.72 $41.92 $42.59 $40.41 100,187
2019-11-08 $42.34 $42.72 $41.96 $42.27 $40.11 44,418
2019-11-07 $42.98 $43.20 $42.45 $42.56 $40.38 60,042
2019-11-06 $42.80 $43.20 $42.46 $42.64 $40.46 94,880
2019-11-05 $42.65 $43.42 $42.65 $42.99 $40.79 110,717
2019-11-04 $41.92 $42.68 $41.70 $42.56 $40.38 97,374
2019-11-01 $41.89 $42.21 $41.01 $41.53 $39.41 162,254
2019-10-31 $42.08 $42.08 $40.69 $41.53 $39.41 173,154
2019-10-30 $43.00 $43.13 $41.39 $42.30 $40.14 160,419
2019-10-29 $40.17 $43.50 $40.17 $43.18 $40.97 290,089
2019-10-28 $39.51 $40.01 $39.28 $39.60 $37.58 228,318
2019-10-25 $39.19 $39.50 $38.85 $39.24 $37.23 187,421
2019-10-24 $39.31 $39.31 $38.68 $39.21 $37.21 63,113
2019-10-23 $40.02 $40.02 $39.24 $39.32 $37.31 58,434
2019-10-22 $40.71 $40.99 $40.05 $40.06 $38.01 87,680
2019-10-21 $40.59 $41.11 $40.52 $40.78 $38.70 40,983
2019-10-18 $39.99 $40.73 $39.43 $40.22 $38.16 94,739
2019-10-17 $40.79 $41.00 $39.97 $40.25 $38.19 38,966
2019-10-16 $40.48 $40.76 $40.41 $40.55 $38.48 51,639
2019-10-15 $40.09 $40.95 $40.00 $40.58 $38.51 71,229
2019-10-14 $39.73 $40.15 $39.62 $40.01 $37.96 52,459
2019-10-11 $39.34 $40.30 $39.34 $39.97 $37.93 70,330
2019-10-10 $38.44 $39.27 $38.15 $38.66 $36.68 100,935
2019-10-09 $38.64 $38.86 $38.14 $38.25 $36.29 100,264
2019-10-08 $39.06 $39.06 $38.22 $38.24 $36.28 89,473
2019-10-07 $38.88 $39.87 $38.79 $39.47 $37.45 99,298
2019-10-04 $38.44 $39.11 $38.35 $39.10 $37.10 113,170
2019-10-03 $39.24 $39.24 $38.45 $38.61 $36.64 92,033
2019-10-02 $39.38 $39.63 $38.89 $39.33 $37.32 68,661
2019-10-01 $40.99 $41.10 $39.58 $39.68 $37.65 90,289
2019-09-30 $40.19 $41.01 $39.91 $40.70 $38.62 81,012
2019-09-27 $41.04 $41.61 $39.88 $40.02 $37.97 135,883
2019-09-26 $41.53 $41.55 $40.72 $40.79 $38.70 86,448
2019-09-25 $40.95 $41.78 $40.87 $41.62 $39.49 56,959
2019-09-24 $41.66 $41.78 $40.60 $41.05 $38.95 89,709
2019-09-23 $41.39 $42.16 $40.94 $41.91 $39.77 76,867
2019-09-20 $41.59 $41.80 $40.82 $41.67 $39.54 275,969
2019-09-19 $42.26 $42.73 $41.52 $41.64 $39.51 162,575
2019-09-18 $41.28 $42.32 $40.52 $42.22 $40.06 215,716
2019-09-17 $42.54 $42.54 $41.08 $41.23 $39.12 149,569
2019-09-16 $43.90 $43.90 $42.20 $42.79 $40.60 138,431
2019-09-13 $44.52 $44.98 $44.05 $44.16 $41.90 166,554
2019-09-12 $43.40 $44.44 $42.98 $44.26 $42.00 74,919
2019-09-11 $42.70 $43.78 $42.14 $43.54 $41.31 100,467
2019-09-10 $42.84 $42.84 $41.88 $42.42 $40.25 120,509
2019-09-09 $41.41 $42.97 $41.19 $42.70 $40.52 132,761
2019-09-06 $41.27 $41.50 $40.83 $41.12 $39.02 71,380
2019-09-05 $40.84 $42.07 $40.84 $41.14 $39.04 73,808
2019-09-04 $40.61 $40.77 $40.27 $40.50 $38.43 68,051
2019-09-03 $41.17 $41.37 $39.75 $40.21 $38.15 88,592
2019-08-30 $41.68 $41.84 $41.38 $41.61 $39.43 71,053
2019-08-29 $40.79 $41.74 $40.77 $41.44 $39.27 87,302
2019-08-28 $39.86 $40.35 $39.65 $40.28 $38.17 114,885
2019-08-27 $40.60 $40.60 $39.68 $39.94 $37.85 104,906
2019-08-26 $40.49 $40.68 $39.97 $40.39 $38.28 67,858
2019-08-23 $41.25 $41.58 $39.98 $40.07 $37.97 76,594
2019-08-22 $42.45 $42.72 $41.47 $41.54 $39.37 77,788
2019-08-21 $42.34 $42.92 $42.04 $42.31 $40.10 98,922
2019-08-20 $41.30 $42.02 $40.87 $41.85 $39.66 60,515
2019-08-19 $41.47 $41.84 $41.20 $41.33 $39.17 85,076
2019-08-16 $40.13 $41.44 $40.00 $41.00 $38.86 112,591
2019-08-15 $39.68 $40.84 $39.14 $39.99 $37.90 140,724
2019-08-14 $39.87 $40.36 $39.38 $39.42 $37.36 216,120
2019-08-13 $39.60 $41.13 $39.60 $40.89 $38.75 101,661
2019-08-12 $39.48 $39.88 $39.48 $39.67 $37.60 83,600
2019-08-09 $40.19 $40.34 $39.74 $39.78 $37.70 143,416
2019-08-08 $40.07 $41.00 $39.99 $40.29 $38.18 127,463
2019-08-07 $39.43 $40.16 $38.73 $39.88 $37.79 152,967
2019-08-06 $39.40 $40.42 $39.32 $40.00 $37.91 163,024
2019-08-05 $39.59 $40.15 $39.24 $39.40 $37.34 173,955
2019-08-02 $39.84 $40.52 $39.02 $40.31 $38.20 135,863
2019-08-01 $42.47 $42.49 $40.08 $40.18 $38.08 184,040
2019-07-31 $41.26 $43.12 $41.26 $42.16 $39.95 180,700
2019-07-30 $39.40 $41.01 $38.45 $40.76 $38.63 259,108
2019-07-29 $36.84 $37.78 $36.83 $37.56 $35.60 152,526
2019-07-26 $36.32 $37.04 $36.30 $36.89 $34.96 91,353
2019-07-25 $37.13 $37.16 $36.21 $36.34 $34.44 107,837
2019-07-24 $36.08 $37.13 $35.99 $37.11 $35.17 253,995
2019-07-23 $36.48 $36.74 $36.05 $36.24 $34.34 84,660
2019-07-22 $36.84 $37.00 $36.20 $36.42 $34.52 117,991
2019-07-19 $37.14 $37.19 $36.80 $36.84 $34.91 77,944
2019-07-18 $37.58 $37.66 $37.11 $37.21 $35.26 94,321
2019-07-17 $38.00 $38.00 $37.17 $37.68 $35.71 85,710
2019-07-16 $37.35 $38.58 $37.11 $38.02 $36.03 164,108
2019-07-15 $38.50 $38.60 $37.37 $37.45 $35.49 105,725
2019-07-12 $37.89 $38.55 $37.17 $38.50 $36.49 192,548
2019-07-11 $38.55 $38.79 $37.60 $37.75 $35.78 156,057
2019-07-10 $38.96 $39.20 $38.49 $38.49 $36.48 107,850
2019-07-09 $38.89 $38.99 $38.34 $38.79 $36.76 120,375
2019-07-08 $40.60 $40.84 $38.70 $39.16 $37.11 154,957
2019-07-05 $40.57 $40.87 $40.51 $40.85 $38.71 70,291
2019-07-03 $40.99 $41.17 $40.41 $40.59 $38.47 88,410
2019-07-02 $41.28 $41.39 $40.18 $40.94 $38.80 107,213
2019-07-01 $40.97 $41.85 $40.75 $41.42 $39.25 181,197
2019-06-28 $40.36 $41.28 $40.27 $40.52 $38.40 742,110
2019-06-27 $40.19 $40.95 $40.01 $40.29 $38.18 107,055
2019-06-26 $40.65 $40.89 $39.73 $40.13 $38.03 109,734
2019-06-25 $39.48 $40.86 $39.20 $40.56 $38.44 300,319
2019-06-24 $40.35 $40.40 $39.37 $39.38 $37.32 150,109
2019-06-21 $39.97 $40.35 $39.73 $40.18 $38.08 213,836
2019-06-20 $40.33 $40.53 $39.90 $40.17 $38.07 99,023
2019-06-19 $40.61 $40.95 $40.09 $40.25 $38.14 89,659
2019-06-18 $40.48 $41.22 $40.34 $40.68 $38.55 123,845
2019-06-17 $41.60 $41.62 $39.73 $40.31 $38.20 248,859
2019-06-14 $40.36 $42.17 $40.14 $41.54 $39.37 524,800
2019-06-13 $40.99 $41.25 $40.04 $40.45 $38.33 192,224
2019-06-12 $40.38 $40.79 $40.09 $40.78 $38.65 111,211
2019-06-11 $40.20 $40.83 $39.88 $40.59 $38.47 223,001
2019-06-10 $40.25 $40.68 $39.75 $39.89 $37.80 231,378
2019-06-07 $39.36 $40.17 $39.20 $40.01 $37.92 111,691
2019-06-06 $38.91 $39.49 $38.69 $39.27 $37.22 126,462
2019-06-05 $38.51 $39.23 $38.34 $38.95 $36.91 150,322
2019-06-04 $37.45 $38.51 $37.22 $38.49 $36.48 73,917
2019-06-03 $36.84 $37.28 $36.48 $37.04 $35.06 151,205
2019-05-31 $37.73 $38.00 $36.67 $36.90 $34.92 266,412
2019-05-30 $38.30 $39.30 $38.06 $38.26 $36.21 144,075
2019-05-29 $38.43 $38.80 $38.05 $38.32 $36.27 146,108
2019-05-28 $38.26 $38.93 $38.26 $38.65 $36.58 157,329
2019-05-24 $38.08 $38.42 $37.76 $38.23 $36.18 119,182
2019-05-23 $38.67 $38.68 $37.41 $37.78 $35.76 130,295
2019-05-22 $39.23 $39.36 $39.01 $39.08 $36.99 100,754
2019-05-21 $39.48 $39.76 $39.02 $39.43 $37.32 101,045
2019-05-20 $39.29 $39.99 $39.03 $39.19 $37.09 147,232
2019-05-17 $39.88 $40.13 $39.41 $39.43 $37.32 146,866
2019-05-16 $40.00 $40.55 $39.86 $40.17 $38.02 145,607
2019-05-15 $39.48 $40.25 $38.25 $39.93 $37.79 260,951
2019-05-14 $40.59 $40.86 $39.84 $39.87 $37.74 136,379
2019-05-13 $42.19 $42.19 $40.45 $40.49 $38.32 218,860
2019-05-10 $43.55 $43.56 $42.51 $43.08 $40.77 171,285
2019-05-09 $43.46 $44.00 $42.81 $43.80 $41.46 109,170
2019-05-08 $44.23 $44.45 $43.79 $43.81 $41.46 121,326
2019-05-07 $44.35 $44.96 $43.94 $44.24 $41.87 244,902
2019-05-06 $43.49 $45.16 $43.35 $44.94 $42.53 173,157
2019-05-03 $43.62 $44.36 $43.05 $44.32 $41.95 256,420
2019-05-02 $42.87 $43.95 $42.87 $43.66 $41.32 125,734
2019-05-01 $43.28 $44.14 $41.35 $42.99 $40.69 299,469
2019-04-30 $43.41 $43.88 $42.88 $43.12 $40.81 221,555
2019-04-29 $42.88 $43.38 $42.81 $43.24 $40.93 82,715
2019-04-26 $42.45 $42.73 $42.18 $42.72 $40.43 108,979
2019-04-25 $42.48 $42.68 $41.91 $42.41 $40.14 87,692
2019-04-24 $42.76 $43.42 $42.44 $42.50 $40.22 80,747
2019-04-23 $42.00 $43.08 $41.86 $42.76 $40.47 110,469
2019-04-22 $41.60 $42.13 $41.21 $42.00 $39.75 86,746
2019-04-18 $41.27 $41.72 $41.09 $41.62 $39.39 107,435
2019-04-17 $41.21 $41.34 $40.52 $41.22 $39.01 82,499
2019-04-16 $40.28 $41.19 $40.20 $41.13 $38.93 74,447
2019-04-15 $40.09 $40.33 $39.98 $40.24 $38.09 42,804
2019-04-12 $39.86 $40.27 $39.74 $40.09 $37.94 176,407
2019-04-11 $39.99 $40.45 $39.59 $39.64 $37.52 61,963
2019-04-10 $39.65 $40.57 $39.45 $40.16 $38.01 107,282
2019-04-09 $40.43 $40.76 $39.75 $39.76 $37.63 130,377
2019-04-08 $41.32 $41.53 $40.52 $40.89 $38.70 144,377
2019-04-05 $41.63 $41.99 $41.41 $41.73 $39.50 177,015
2019-04-04 $41.07 $42.00 $40.93 $41.60 $39.37 109,316
2019-04-03 $42.23 $42.36 $40.96 $41.00 $38.81 102,041
2019-04-02 $42.10 $42.50 $41.44 $42.00 $39.75 326,749
2019-04-01 $42.10 $42.74 $41.94 $42.10 $39.85 62,651
2019-03-29 $42.71 $42.78 $41.75 $41.80 $39.56 63,977
2019-03-28 $42.10 $42.79 $41.47 $42.31 $40.05 159,298
2019-03-27 $41.92 $42.28 $41.62 $42.09 $39.84 82,529
2019-03-26 $41.92 $42.16 $41.53 $42.05 $39.80 108,209
2019-03-25 $40.30 $41.99 $39.92 $41.54 $39.32 312,864
2019-03-22 $40.49 $40.52 $39.00 $40.30 $38.14 378,655
2019-03-21 $41.00 $41.96 $40.90 $40.96 $38.77 127,444
2019-03-20 $41.35 $41.68 $41.01 $41.11 $38.91 107,304
2019-03-19 $42.19 $42.19 $41.22 $41.35 $39.14 79,257
2019-03-18 $40.52 $42.02 $40.52 $41.67 $39.44 144,796
2019-03-15 $40.66 $40.94 $40.36 $40.61 $38.44 259,630
2019-03-14 $41.31 $41.31 $40.30 $40.69 $38.51 77,446
2019-03-13 $41.57 $41.96 $41.16 $41.26 $39.05 79,997
2019-03-12 $41.26 $41.75 $40.86 $41.31 $39.10 170,334
2019-03-11 $41.03 $41.59 $40.81 $41.14 $38.94 183,645
2019-03-08 $41.00 $41.33 $40.46 $40.60 $38.43 93,898
2019-03-07 $42.49 $42.49 $41.12 $41.30 $39.09 114,834
2019-03-06 $43.61 $43.79 $42.06 $42.41 $40.14 139,109
2019-03-05 $44.42 $44.42 $43.52 $43.71 $41.37 100,174
2019-03-04 $46.91 $47.05 $44.31 $44.48 $42.05 142,607
2019-03-01 $46.50 $47.17 $46.28 $46.93 $44.37 58,490
2019-02-28 $46.00 $46.29 $45.64 $46.23 $43.71 102,317
2019-02-27 $45.18 $46.36 $45.02 $46.07 $43.55 87,761
2019-02-26 $45.23 $45.56 $45.02 $45.24 $42.77 82,357
2019-02-25 $45.63 $46.29 $45.08 $45.34 $42.86 75,104
2019-02-22 $44.69 $45.44 $44.31 $45.43 $42.95 93,787
2019-02-21 $44.74 $45.10 $44.19 $44.53 $42.10 106,715
2019-02-20 $44.91 $45.12 $44.62 $44.94 $42.49 53,011
2019-02-19 $45.00 $45.61 $44.57 $44.93 $42.48 101,382
2019-02-15 $44.21 $45.57 $44.21 $45.39 $42.91 102,494
2019-02-14 $43.75 $44.03 $43.26 $43.83 $41.44 71,513
2019-02-13 $43.87 $44.15 $43.04 $44.14 $41.73 100,051
2019-02-12 $43.91 $43.93 $43.09 $43.83 $41.44 74,947
2019-02-11 $44.32 $44.32 $43.38 $43.70 $41.31 109,480
2019-02-08 $42.47 $43.82 $42.47 $43.78 $41.39 119,575
2019-02-07 $42.50 $42.96 $41.12 $42.82 $40.48 194,461
2019-02-06 $43.75 $43.97 $43.33 $43.94 $41.54 100,916
2019-02-05 $44.07 $44.47 $43.52 $43.76 $41.37 39,452
2019-02-04 $43.79 $44.22 $43.30 $44.02 $41.62 46,261
2019-02-01 $43.34 $44.14 $43.34 $43.78 $41.39 31,384
2019-01-31 $43.70 $43.95 $43.20 $43.48 $41.11 67,652
2019-01-30 $43.20 $44.26 $43.15 $43.82 $41.43 45,542
2019-01-29 $43.47 $43.80 $42.91 $42.95 $40.60 65,739
2019-01-28 $43.05 $43.53 $42.69 $43.39 $41.02 59,635
2019-01-25 $43.50 $44.34 $43.00 $43.64 $41.26 67,570
2019-01-24 $42.91 $43.58 $42.82 $43.08 $40.73 49,207
2019-01-23 $43.08 $43.24 $42.23 $42.96 $40.61 59,323
2019-01-22 $44.00 $44.00 $42.54 $42.94 $40.59 67,658
2019-01-18 $43.85 $44.56 $43.85 $44.36 $41.94 144,754
2019-01-17 $43.36 $44.19 $43.05 $43.69 $41.30 50,572
2019-01-16 $42.75 $43.72 $42.75 $43.37 $41.00 52,583
2019-01-15 $42.68 $43.13 $42.08 $42.96 $40.61 54,716
2019-01-14 $42.27 $43.24 $42.21 $42.48 $40.16 52,736
2019-01-11 $42.11 $42.58 $41.40 $42.41 $40.09 94,442
2019-01-10 $41.70 $42.49 $41.30 $42.33 $40.02 70,246
2019-01-09 $41.67 $42.11 $40.86 $41.70 $39.42 140,203
2019-01-08 $40.40 $41.84 $40.18 $41.22 $38.97 98,370
2019-01-07 $39.97 $40.81 $39.31 $40.11 $37.92 82,253
2019-01-04 $40.12 $41.07 $39.86 $40.61 $38.39 58,926
2019-01-03 $39.45 $39.98 $39.14 $39.31 $37.16 70,590
2019-01-02 $37.99 $40.00 $37.84 $39.76 $37.59 109,966
2018-12-31 $39.22 $39.39 $38.26 $38.76 $36.64 59,652
2018-12-28 $39.38 $39.70 $38.64 $39.14 $37.00 67,618
2018-12-27 $37.50 $39.22 $37.09 $39.19 $37.05 99,998
2018-12-26 $35.75 $38.25 $35.64 $38.16 $36.08 145,887
2018-12-24 $35.69 $37.02 $35.28 $35.84 $33.88 68,878
2018-12-21 $37.39 $37.80 $35.92 $36.14 $34.17 272,242
2018-12-20 $38.24 $38.51 $37.01 $37.38 $35.34 187,709
2018-12-19 $39.00 $39.81 $38.04 $38.53 $36.43 147,827
2018-12-18 $38.98 $39.28 $38.43 $39.23 $37.09 154,939
2018-12-17 $39.99 $40.15 $38.34 $38.70 $36.59 195,415
2018-12-14 $42.20 $42.82 $40.15 $40.33 $38.13 120,434
2018-12-13 $43.98 $43.98 $42.40 $42.59 $40.26 100,151
2018-12-12 $43.85 $44.72 $43.52 $43.82 $41.43 68,594
2018-12-11 $44.42 $44.42 $42.64 $43.24 $40.88 95,077
2018-12-10 $43.54 $44.10 $42.65 $43.71 $41.32 78,157
2018-12-07 $44.22 $44.85 $43.03 $43.61 $41.23 91,759
2018-12-06 $43.33 $44.51 $43.11 $44.20 $41.79 135,081
2018-12-04 $47.33 $47.52 $43.80 $44.14 $41.73 107,400
2018-12-03 $47.87 $48.24 $47.00 $47.57 $44.92 105,880
2018-11-30 $47.41 $47.93 $46.82 $47.23 $44.60 61,373
2018-11-29 $47.58 $47.80 $45.34 $47.47 $44.83 95,425
2018-11-28 $47.17 $48.12 $46.17 $48.00 $45.33 79,731
2018-11-27 $47.74 $47.92 $46.70 $46.88 $44.27 94,857
2018-11-26 $47.73 $49.14 $47.51 $48.07 $45.39 108,078
2018-11-23 $46.81 $48.40 $46.70 $47.06 $44.44 75,876
2018-11-21 $47.30 $48.05 $46.51 $47.26 $44.63 77,134
2018-11-20 $45.50 $47.33 $45.14 $47.06 $44.44 168,112
2018-11-19 $47.04 $47.61 $45.29 $46.03 $43.47 184,457
2018-11-16 $45.98 $46.50 $45.71 $46.48 $43.89 105,557
2018-11-15 $44.99 $46.46 $44.54 $46.46 $43.87 66,481
2018-11-14 $46.41 $46.63 $44.69 $45.40 $42.87 86,699
2018-11-13 $46.29 $46.89 $45.47 $45.97 $43.41 68,398
2018-11-12 $47.01 $47.34 $45.86 $45.91 $43.35 78,361
2018-11-09 $48.51 $48.62 $46.51 $46.94 $44.33 98,770
2018-11-08 $48.07 $48.83 $47.34 $48.79 $46.07 114,638
2018-11-07 $49.05 $49.05 $47.69 $48.07 $45.39 123,980
2018-11-06 $47.00 $48.47 $46.17 $48.13 $45.45 284,100
2018-11-05 $45.68 $46.00 $44.74 $45.35 $42.82 120,965
2018-11-02 $47.27 $47.49 $44.87 $45.67 $43.13 121,993
2018-11-01 $46.07 $47.74 $45.61 $47.19 $44.56 302,005
2018-10-31 $45.29 $46.94 $45.14 $45.34 $42.82 164,248
2018-10-30 $42.69 $45.52 $41.22 $44.41 $41.94 248,084
2018-10-29 $43.23 $43.28 $42.30 $42.70 $40.32 197,036
2018-10-26 $41.65 $42.90 $41.14 $42.55 $40.18 102,047
2018-10-25 $41.23 $42.63 $41.14 $42.29 $39.94 158,062
2018-10-24 $42.84 $42.94 $40.78 $40.90 $38.62 92,539
2018-10-23 $44.00 $44.00 $42.50 $42.97 $40.58 111,169
2018-10-22 $44.98 $45.09 $43.76 $44.79 $42.30 87,034
2018-10-19 $45.91 $45.99 $44.68 $45.00 $42.49 60,566
2018-10-18 $47.77 $47.85 $45.65 $45.88 $43.33 95,846
2018-10-17 $47.45 $48.40 $47.29 $47.97 $45.30 136,153
2018-10-16 $46.95 $48.41 $46.73 $48.03 $45.36 91,384
2018-10-15 $45.30 $46.97 $45.01 $46.60 $44.01 138,645
2018-10-12 $45.53 $45.74 $44.73 $45.48 $42.95 193,209
2018-10-11 $46.32 $47.28 $44.86 $44.86 $42.36 142,194
2018-10-10 $48.36 $48.80 $46.59 $46.70 $44.10 233,554
2018-10-09 $48.56 $49.30 $48.23 $48.71 $46.00 122,827
2018-10-08 $49.71 $50.26 $48.49 $48.84 $46.12 140,633
2018-10-05 $49.86 $50.27 $49.01 $49.91 $47.13 161,246
2018-10-04 $49.91 $50.09 $49.40 $49.89 $47.11 138,592
2018-10-03 $49.92 $50.51 $49.09 $50.31 $47.51 138,195
2018-10-02 $51.30 $51.30 $49.79 $49.98 $47.20 129,752
2018-10-01 $52.51 $52.74 $51.31 $51.55 $48.68 70,150
2018-09-28 $52.35 $52.75 $52.06 $52.35 $49.43 97,229
2018-09-27 $53.00 $53.31 $52.24 $52.46 $49.54 62,566
2018-09-26 $53.79 $54.33 $52.94 $52.99 $50.04 96,775
2018-09-25 $53.45 $54.19 $53.26 $53.79 $50.79 66,271
2018-09-24 $53.25 $53.92 $52.86 $53.30 $50.33 87,750
2018-09-21 $53.30 $53.64 $52.65 $53.26 $50.29 171,738
2018-09-20 $52.81 $53.10 $52.21 $52.97 $50.02 68,905
2018-09-19 $52.84 $53.18 $52.24 $52.52 $49.60 69,409
2018-09-18 $52.84 $53.61 $52.50 $52.83 $49.89 71,571
2018-09-17 $54.77 $54.83 $52.51 $52.86 $49.92 108,375
2018-09-14 $54.69 $55.90 $54.69 $54.90 $51.84 101,964
2018-09-13 $53.75 $54.68 $53.56 $54.60 $51.56 86,260
2018-09-12 $53.84 $53.84 $53.18 $53.44 $50.46 65,558
2018-09-11 $53.72 $54.25 $53.22 $54.06 $51.05 98,299
2018-09-10 $54.87 $55.02 $53.60 $53.72 $50.73 146,049
2018-09-07 $54.93 $55.35 $54.00 $54.80 $51.75 155,531
2018-09-06 $56.40 $56.40 $55.00 $55.06 $51.99 135,681
2018-09-05 $57.12 $57.19 $56.25 $56.49 $53.34 69,532
2018-09-04 $57.80 $57.80 $56.96 $57.20 $54.01 91,763
2018-08-31 $58.11 $58.27 $57.69 $57.92 $54.65 82,515
2018-08-30 $58.44 $58.69 $58.16 $58.32 $55.02 55,116
2018-08-29 $58.94 $59.10 $58.43 $58.62 $55.31 112,741
2018-08-28 $59.27 $59.41 $58.53 $58.82 $55.50 126,924
2018-08-27 $59.62 $59.84 $58.86 $59.03 $55.69 83,354
2018-08-24 $59.36 $59.84 $59.12 $59.28 $55.93 78,065
2018-08-23 $59.03 $59.41 $58.60 $59.22 $55.87 88,086
2018-08-22 $58.64 $60.00 $58.51 $59.15 $55.81 93,242
2018-08-21 $58.11 $59.10 $58.01 $58.85 $55.52 99,482
2018-08-20 $58.21 $58.71 $57.95 $58.17 $54.88 96,752
2018-08-17 $59.09 $59.16 $57.35 $58.08 $54.80 209,442
2018-08-16 $59.51 $59.97 $58.93 $59.05 $55.71 121,925
2018-08-15 $60.77 $61.18 $59.00 $59.10 $55.76 95,596
2018-08-14 $59.52 $60.95 $59.39 $60.78 $57.35 141,366
2018-08-13 $59.70 $59.96 $59.24 $59.34 $55.99 65,366
2018-08-10 $59.09 $59.97 $58.60 $59.63 $56.26 132,305
2018-08-09 $59.00 $59.92 $59.00 $59.47 $56.11 196,476
2018-08-08 $57.76 $58.90 $57.45 $58.72 $55.40 159,035
2018-08-07 $58.20 $58.20 $57.31 $57.74 $54.48 185,437
2018-08-06 $57.12 $58.22 $56.95 $57.94 $54.67 165,062
2018-08-03 $58.03 $58.03 $56.89 $57.14 $53.91 97,372
2018-08-02 $58.93 $58.93 $57.22 $57.90 $54.63 263,569
2018-08-01 $60.18 $60.40 $57.78 $58.93 $55.60 245,557
2018-07-31 $57.50 $60.82 $57.40 $60.21 $56.81 416,677
2018-07-30 $57.12 $57.63 $54.96 $55.07 $51.96 150,748
2018-07-27 $57.00 $57.64 $56.32 $57.11 $53.88 258,976
2018-07-26 $55.66 $57.05 $55.16 $56.85 $53.64 141,068
2018-07-25 $55.93 $56.27 $55.53 $55.66 $52.51 80,430
2018-07-24 $55.99 $56.60 $55.72 $55.94 $52.78 112,929
2018-07-23 $54.95 $55.92 $54.86 $55.64 $52.50 70,554
2018-07-20 $55.00 $55.23 $54.38 $55.05 $51.94 107,438
2018-07-19 $54.60 $55.12 $54.22 $54.89 $51.79 124,177
2018-07-18 $53.68 $54.90 $53.53 $54.53 $51.45 167,812
2018-07-17 $52.46 $53.94 $52.40 $53.62 $50.59 212,455
2018-07-16 $55.01 $55.89 $52.10 $52.78 $49.80 450,742
2018-07-13 $56.72 $57.00 $56.27 $56.95 $53.73 117,185
2018-07-12 $57.80 $57.96 $56.94 $56.96 $53.74 143,785
2018-07-11 $56.59 $57.57 $56.37 $57.49 $54.24 253,349
2018-07-10 $57.12 $57.12 $55.98 $56.71 $53.51 115,149
2018-07-09 $55.77 $56.80 $55.35 $56.80 $53.59 98,666
2018-07-06 $54.65 $55.48 $54.52 $55.41 $52.28 84,232
2018-07-05 $55.49 $55.50 $54.35 $54.70 $51.61 137,988
2018-07-03 $54.76 $55.50 $54.71 $55.19 $52.07 102,731
2018-07-02 $53.00 $54.60 $53.00 $54.60 $51.51 119,468
2018-06-29 $54.10 $54.96 $53.36 $53.39 $50.37 177,367
2018-06-28 $54.50 $55.04 $53.73 $53.85 $50.81 135,336
2018-06-27 $55.21 $55.58 $54.45 $54.47 $51.39 130,527
2018-06-26 $55.12 $55.82 $54.87 $55.24 $52.12 121,678
2018-06-25 $56.19 $56.19 $54.93 $55.03 $51.92 148,287
2018-06-22 $55.94 $56.39 $55.70 $56.07 $52.90 725,207
2018-06-21 $56.41 $56.65 $55.15 $55.77 $52.62 207,262
2018-06-20 $57.49 $57.84 $56.70 $56.74 $53.53 148,980
2018-06-19 $58.26 $58.42 $56.74 $57.34 $54.10 132,869
2018-06-18 $58.09 $58.76 $57.96 $58.60 $55.29 102,775
2018-06-15 $57.47 $58.25 $57.27 $58.22 $54.93 148,214
2018-06-14 $57.03 $58.19 $57.03 $57.82 $54.55 120,513
2018-06-13 $56.67 $57.33 $56.51 $56.94 $53.72 139,085
2018-06-12 $56.94 $57.95 $56.72 $56.74 $53.53 139,080
2018-06-11 $56.83 $57.21 $56.64 $56.99 $53.77 139,115
2018-06-08 $55.64 $56.93 $55.42 $56.81 $53.60 177,482
2018-06-07 $55.62 $55.75 $55.31 $55.51 $52.37 126,813
2018-06-06 $55.31 $55.64 $55.05 $55.45 $52.32 106,703
2018-06-05 $55.04 $55.29 $54.31 $55.14 $52.02 200,501
2018-06-04 $55.50 $55.50 $54.14 $55.04 $51.88 241,649
2018-06-01 $55.70 $56.16 $55.07 $55.11 $51.95 160,374
2018-05-31 $55.60 $55.96 $54.78 $55.27 $52.10 184,266
2018-05-30 $55.52 $56.16 $55.40 $55.57 $52.38 141,044
2018-05-29 $55.99 $56.17 $54.24 $55.18 $52.01 222,814
2018-05-25 $56.50 $56.76 $55.78 $56.36 $53.13 231,947
2018-05-24 $56.38 $56.50 $55.98 $56.49 $53.25 111,169
2018-05-23 $55.95 $56.41 $55.65 $56.41 $53.17 103,075
2018-05-22 $55.76 $56.62 $55.72 $56.06 $52.84 115,556
2018-05-21 $55.14 $55.67 $54.92 $55.58 $52.39 124,650
2018-05-18 $54.61 $54.87 $54.44 $54.77 $51.63 128,763
2018-05-17 $54.28 $54.78 $54.20 $54.31 $51.19 114,223
2018-05-16 $54.02 $54.61 $53.94 $54.33 $51.21 67,118
2018-05-15 $53.59 $54.28 $53.59 $54.03 $50.93 178,031
2018-05-14 $54.42 $54.67 $53.79 $53.88 $50.79 119,765
2018-05-11 $53.67 $54.65 $53.60 $54.32 $51.20 159,973
2018-05-10 $53.48 $53.81 $53.35 $53.66 $50.58 263,417
2018-05-09 $53.00 $53.55 $52.48 $53.44 $50.37 184,086
2018-05-08 $52.45 $52.93 $52.09 $52.51 $49.50 172,958
2018-05-07 $52.31 $52.96 $51.88 $52.45 $49.44 167,171
2018-05-04 $51.90 $53.00 $50.25 $52.02 $49.04 1,096,074
2018-05-03 $53.00 $54.12 $52.85 $54.05 $50.95 256,239
2018-05-02 $54.00 $54.71 $51.52 $53.00 $49.96 510,594
2018-05-01 $55.69 $55.69 $54.71 $55.32 $52.15 179,473
2018-04-30 $55.35 $55.99 $55.02 $55.49 $52.31 127,549
2018-04-27 $54.73 $55.28 $54.44 $55.17 $52.01 82,110
2018-04-26 $54.30 $54.79 $54.01 $54.71 $51.57 96,793
2018-04-25 $54.70 $54.79 $53.71 $54.31 $51.19 141,505
2018-04-24 $54.76 $55.56 $54.31 $54.62 $51.49 137,711
2018-04-23 $54.33 $54.99 $54.16 $54.52 $51.39 95,678
2018-04-20 $54.33 $54.92 $54.33 $54.44 $51.32 80,012
2018-04-19 $54.28 $54.84 $54.16 $54.40 $51.28 172,111
2018-04-18 $54.41 $55.13 $53.96 $54.40 $51.28 219,530
2018-04-17 $54.19 $54.45 $53.88 $54.19 $51.08 84,259
2018-04-16 $53.93 $54.47 $53.73 $53.89 $50.80 133,547
2018-04-13 $53.41 $53.82 $53.15 $53.32 $50.26 150,664
2018-04-12 $52.92 $53.88 $52.53 $53.26 $50.20 193,762
2018-04-11 $53.22 $53.85 $52.53 $53.80 $50.71 192,882
2018-04-10 $53.60 $54.29 $53.26 $53.48 $50.41 144,004
2018-04-09 $53.54 $54.49 $53.02 $53.05 $50.01 174,603
2018-04-06 $53.62 $54.01 $52.86 $53.05 $50.01 211,947
2018-04-05 $53.29 $54.00 $52.88 $53.75 $50.67 141,661
2018-04-04 $50.27 $53.22 $50.27 $52.93 $49.89 314,165
2018-04-03 $49.79 $51.05 $49.79 $50.85 $47.93 296,928
2018-04-02 $50.00 $50.16 $49.07 $49.50 $46.66 257,054
2018-03-29 $49.16 $50.30 $49.07 $50.10 $47.23 241,142
2018-03-28 $48.92 $49.34 $48.74 $48.93 $46.12 112,493
2018-03-27 $49.55 $49.75 $48.72 $48.95 $46.14 184,886
2018-03-26 $48.40 $49.75 $48.34 $49.36 $46.53 95,439
2018-03-23 $48.92 $49.43 $47.65 $47.67 $44.94 202,289
2018-03-22 $49.29 $49.95 $49.00 $49.01 $46.20 156,505
2018-03-21 $49.73 $50.00 $49.07 $49.85 $46.99 221,748
2018-03-20 $49.50 $50.00 $49.27 $49.59 $46.75 107,764
2018-03-19 $49.83 $49.94 $48.88 $49.50 $46.66 133,157
2018-03-16 $49.27 $50.00 $49.27 $49.85 $46.99 179,846
2018-03-15 $49.35 $49.83 $49.15 $49.27 $46.44 95,970
2018-03-14 $49.23 $49.69 $49.06 $49.34 $46.51 77,005
2018-03-13 $49.66 $49.99 $49.08 $49.22 $46.40 90,484
2018-03-12 $49.75 $49.98 $49.02 $49.65 $46.80 258,407
2018-03-09 $48.86 $50.00 $48.73 $49.68 $46.83 133,259
2018-03-08 $48.43 $48.67 $47.76 $48.60 $45.81 61,742
2018-03-07 $47.98 $48.50 $47.96 $48.20 $45.44 116,440
2018-03-06 $48.00 $48.37 $47.34 $48.11 $45.35 104,423
2018-03-05 $47.88 $48.31 $47.27 $47.91 $45.11 124,633
2018-03-02 $48.15 $48.60 $47.68 $48.10 $45.29 118,808
2018-03-01 $47.80 $48.24 $46.74 $48.15 $45.34 142,311
2018-02-28 $48.34 $48.66 $47.69 $47.81 $45.02 113,702
2018-02-27 $48.65 $49.08 $48.23 $48.27 $45.45 125,021
2018-02-26 $48.05 $49.00 $47.87 $48.49 $45.66 124,762
2018-02-23 $47.87 $48.15 $47.57 $48.12 $45.31 57,887
2018-02-22 $48.22 $48.59 $47.66 $47.76 $44.97 130,959
2018-02-21 $48.36 $48.70 $47.67 $48.02 $45.22 148,634
2018-02-20 $48.13 $48.97 $48.06 $48.45 $45.62 99,612
2018-02-16 $48.48 $49.27 $48.26 $48.45 $45.62 124,117
2018-02-15 $48.76 $48.90 $47.64 $48.83 $45.98 138,373
2018-02-14 $47.17 $48.40 $47.03 $48.24 $45.43 96,016
2018-02-13 $47.68 $47.90 $46.80 $47.63 $44.85 143,102
2018-02-12 $46.18 $48.14 $45.72 $47.84 $45.05 160,142
2018-02-09 $47.07 $47.58 $44.60 $45.87 $43.19 205,123
2018-02-08 $48.14 $48.31 $46.60 $46.66 $43.94 132,196
2018-02-07 $45.31 $48.36 $43.10 $47.75 $44.96 196,224
2018-02-06 $43.21 $45.95 $43.01 $45.00 $42.37 132,220
2018-02-05 $46.00 $46.62 $44.10 $44.20 $41.62 137,211
2018-02-02 $47.81 $48.00 $46.04 $46.13 $43.44 69,013
2018-02-01 $47.24 $48.16 $46.67 $48.16 $45.35 93,100
2018-01-31 $48.08 $48.26 $47.28 $47.35 $44.59 88,374
2018-01-30 $48.59 $48.88 $48.01 $48.05 $45.25 77,421
2018-01-29 $50.08 $50.10 $48.88 $48.92 $46.07 65,661
2018-01-26 $50.00 $50.35 $49.71 $49.90 $46.99 66,367
2018-01-25 $49.53 $50.02 $49.38 $49.83 $46.92 105,021
2018-01-24 $49.28 $49.69 $49.15 $49.35 $46.47 89,192
2018-01-23 $48.75 $49.30 $48.50 $49.03 $46.17 83,127
2018-01-22 $48.34 $49.22 $48.34 $48.96 $46.10 57,195
2018-01-19 $48.17 $49.00 $48.17 $48.73 $45.89 153,163
2018-01-18 $48.58 $48.97 $47.83 $48.16 $45.35 60,177
2018-01-17 $47.92 $48.83 $47.92 $48.57 $45.74 82,187
2018-01-16 $49.00 $49.30 $47.73 $47.83 $45.04 119,481
2018-01-12 $48.31 $49.00 $48.02 $48.86 $46.01 133,430
2018-01-11 $48.19 $48.37 $47.86 $48.02 $45.22 103,660
2018-01-10 $49.12 $49.13 $47.81 $47.96 $45.16 181,468
2018-01-09 $48.00 $49.38 $47.87 $48.85 $46.00 218,265
2018-01-08 $47.89 $48.23 $47.01 $47.90 $45.11 151,751
2018-01-05 $46.18 $47.45 $46.09 $46.93 $44.19 194,874
2018-01-04 $44.97 $46.54 $44.09 $45.98 $43.30 279,875
2018-01-03 $45.31 $45.69 $44.91 $45.03 $42.40 175,744
2018-01-02 $45.73 $45.85 $44.80 $45.20 $42.56 100,630
2017-12-29 $45.55 $46.31 $45.55 $45.60 $42.94 155,713
2017-12-28 $45.52 $45.52 $45.22 $45.48 $42.83 91,825
2017-12-27 $45.59 $46.05 $45.24 $45.44 $42.79 110,658
2017-12-26 $45.30 $45.69 $45.10 $45.55 $42.89 70,858
2017-12-22 $45.65 $46.12 $44.92 $45.30 $42.66 212,110
2017-12-21 $44.79 $45.78 $44.79 $45.42 $42.77 109,807
2017-12-20 $45.34 $45.38 $44.28 $44.75 $42.14 106,764
2017-12-19 $45.51 $45.89 $45.01 $45.15 $42.52 84,625
2017-12-18 $45.56 $46.17 $44.84 $45.29 $42.65 67,789
2017-12-15 $44.55 $45.85 $44.40 $45.19 $42.55 175,337
2017-12-14 $44.39 $45.00 $44.03 $44.10 $41.53 80,448
2017-12-13 $44.27 $44.99 $44.24 $44.34 $41.75 70,437
2017-12-12 $43.71 $44.72 $43.65 $44.23 $41.65 92,176
2017-12-11 $43.69 $43.73 $43.32 $43.60 $41.06 41,870
2017-12-08 $44.02 $44.02 $43.51 $43.64 $41.09 40,516
2017-12-07 $43.18 $43.79 $43.18 $43.63 $41.08 143,661
2017-12-06 $43.91 $44.00 $43.11 $43.18 $40.66 81,640
2017-12-05 $44.60 $44.85 $43.86 $43.90 $41.34 60,015
2017-12-04 $44.11 $45.63 $44.01 $44.42 $41.78 147,988
2017-12-01 $42.83 $43.30 $41.88 $43.03 $40.47 111,421
2017-11-30 $42.23 $43.66 $41.77 $42.53 $40.00 156,964
2017-11-29 $42.15 $42.67 $41.72 $42.06 $39.56 74,206
2017-11-28 $41.75 $42.20 $40.87 $42.06 $39.56 80,443
2017-11-27 $41.96 $42.33 $41.76 $41.97 $39.48 74,859
2017-11-24 $41.65 $41.86 $41.15 $41.80 $39.32 30,246
2017-11-22 $41.44 $41.91 $41.23 $41.56 $39.09 80,771
2017-11-21 $41.14 $41.90 $41.00 $41.44 $38.98 103,138
2017-11-20 $39.94 $41.01 $39.79 $41.00 $38.56 73,755
2017-11-17 $39.39 $39.89 $39.04 $39.80 $37.44 43,502
2017-11-16 $39.23 $39.97 $39.23 $39.65 $37.29 48,202
2017-11-15 $38.83 $39.30 $38.58 $39.03 $36.71 60,609
2017-11-14 $38.30 $39.30 $38.16 $39.29 $36.96 89,215
2017-11-13 $38.00 $38.72 $37.51 $38.54 $36.25 76,770
2017-11-10 $38.00 $38.48 $37.79 $38.18 $35.91 118,150
2017-11-09 $37.60 $38.21 $37.53 $38.00 $35.74 83,715
2017-11-08 $37.62 $38.42 $37.57 $37.84 $35.59 97,287
2017-11-07 $38.00 $38.20 $37.54 $37.79 $35.54 107,216
2017-11-06 $38.05 $38.44 $37.99 $38.07 $35.81 46,462
2017-11-03 $39.87 $39.87 $38.14 $38.20 $35.93 45,242
2017-11-02 $37.75 $40.59 $37.65 $39.82 $37.45 101,228
2017-11-01 $38.96 $38.96 $37.74 $37.78 $35.54 136,622
2017-10-31 $39.12 $39.71 $37.61 $38.60 $36.31 184,299
2017-10-30 $40.12 $40.15 $38.24 $39.04 $36.72 126,549
2017-10-27 $39.33 $40.51 $39.15 $40.43 $38.03 115,746
2017-10-26 $38.75 $39.38 $38.66 $39.33 $36.99 100,387
2017-10-25 $38.01 $38.72 $37.91 $38.66 $36.36 55,336
2017-10-24 $38.11 $38.43 $37.90 $38.05 $35.79 52,676
2017-10-23 $38.24 $38.41 $37.74 $38.02 $35.76 52,147
2017-10-20 $37.55 $38.36 $37.47 $38.21 $35.94 58,461
2017-10-19 $36.40 $37.24 $36.40 $37.18 $34.97 79,321
2017-10-18 $36.75 $36.99 $36.60 $36.66 $34.48 44,254
2017-10-17 $36.85 $36.85 $36.51 $36.59 $34.42 53,629
2017-10-16 $36.88 $37.16 $36.63 $36.85 $34.66 67,383
2017-10-13 $36.78 $37.38 $36.52 $36.83 $34.64 76,579
2017-10-12 $37.07 $37.20 $36.70 $36.75 $34.57 39,824
2017-10-11 $37.02 $37.44 $37.02 $37.15 $34.94 62,215
2017-10-10 $36.87 $37.11 $36.65 $37.05 $34.85 69,285
2017-10-09 $37.35 $37.43 $36.78 $36.79 $34.60 64,795
2017-10-06 $37.82 $37.96 $37.36 $37.40 $35.18 73,472
2017-10-05 $37.90 $38.40 $37.62 $37.96 $35.70 97,353
2017-10-04 $39.20 $39.20 $37.82 $37.86 $35.61 79,659
2017-10-03 $38.77 $39.26 $38.62 $39.08 $36.76 62,610
2017-10-02 $38.44 $38.79 $38.23 $38.73 $36.43 87,446
2017-09-29 $37.84 $38.32 $37.70 $38.31 $36.03 101,267
2017-09-28 $36.90 $37.91 $36.78 $37.88 $35.63 67,031
2017-09-27 $36.57 $36.93 $35.53 $36.90 $34.71 293,327
2017-09-26 $36.24 $36.57 $35.59 $36.23 $34.08 121,858
2017-09-25 $36.82 $36.93 $36.00 $36.03 $33.89 73,960
2017-09-22 $37.45 $37.52 $36.76 $36.97 $34.77 84,252
2017-09-21 $37.35 $37.50 $37.19 $37.44 $35.22 34,521
2017-09-20 $37.15 $37.37 $36.93 $37.32 $35.10 45,568
2017-09-19 $37.36 $37.44 $36.77 $37.15 $34.94 67,866
2017-09-18 $37.80 $38.73 $37.37 $37.42 $35.20 106,756
2017-09-15 $37.51 $37.60 $37.17 $37.39 $35.17 94,766
2017-09-14 $38.01 $38.01 $37.30 $37.51 $35.28 37,766
2017-09-13 $37.44 $38.25 $37.26 $38.02 $35.76 89,081
2017-09-12 $36.76 $37.39 $36.65 $37.37 $35.15 70,391
2017-09-11 $36.24 $36.92 $36.01 $36.69 $34.51 73,625
2017-09-08 $35.96 $36.12 $35.47 $35.94 $33.80 45,498
2017-09-07 $36.75 $36.75 $35.94 $36.02 $33.88 64,409
2017-09-06 $37.84 $38.03 $36.80 $36.81 $34.62 70,497
2017-09-05 $38.70 $38.92 $37.71 $37.81 $35.52 98,044
2017-09-01 $38.70 $38.70 $38.04 $38.61 $36.27 99,798
2017-08-31 $38.50 $39.09 $38.47 $38.66 $36.31 62,591
2017-08-30 $38.20 $38.38 $38.12 $38.32 $35.99 36,037
2017-08-29 $38.10 $38.33 $37.90 $38.13 $35.82 60,452
2017-08-28 $37.78 $38.18 $37.38 $38.11 $35.80 64,409
2017-08-25 $37.62 $37.88 $37.25 $37.62 $35.34 49,456
2017-08-24 $38.01 $38.16 $37.43 $37.43 $35.16 65,096
2017-08-23 $38.30 $38.47 $37.69 $37.86 $35.56 65,892
2017-08-22 $38.30 $38.57 $38.13 $38.48 $36.14 35,451
2017-08-21 $37.65 $38.63 $37.13 $38.06 $35.75 81,698
2017-08-18 $37.50 $38.18 $37.16 $37.69 $35.40 91,628
2017-08-17 $38.87 $38.87 $37.89 $37.91 $35.61 68,323
2017-08-16 $38.78 $39.26 $38.63 $38.82 $36.46 62,764
2017-08-15 $38.53 $38.78 $38.14 $38.71 $36.36 93,982
2017-08-14 $38.22 $38.62 $38.05 $38.41 $36.08 130,126
2017-08-11 $38.95 $39.61 $37.81 $38.16 $35.84 301,296
2017-08-10 $40.29 $40.86 $39.43 $39.47 $37.07 142,113
2017-08-09 $40.31 $40.92 $40.31 $40.59 $38.13 99,871
2017-08-08 $40.10 $40.69 $40.05 $40.68 $38.21 92,477
2017-08-07 $40.09 $40.43 $39.91 $40.31 $37.86 69,809
2017-08-04 $40.08 $40.17 $39.75 $39.91 $37.49 90,869
2017-08-03 $41.20 $41.20 $39.84 $40.08 $37.65 108,792
2017-08-02 $42.10 $42.10 $38.66 $41.34 $38.83 310,700
2017-08-01 $43.51 $43.72 $42.82 $43.28 $40.65 154,671
2017-07-31 $43.80 $44.02 $43.35 $43.38 $40.75 68,112
2017-07-28 $43.80 $43.90 $43.57 $43.68 $41.03 50,521
2017-07-27 $44.54 $44.85 $43.67 $43.90 $41.24 70,625
2017-07-26 $44.77 $45.10 $44.41 $44.46 $41.76 86,931
2017-07-25 $44.28 $45.11 $44.04 $44.74 $42.02 124,323
2017-07-24 $44.59 $44.59 $43.85 $44.02 $41.35 156,313
2017-07-21 $45.12 $45.38 $44.46 $44.54 $41.84 143,413
2017-07-20 $44.71 $44.97 $44.30 $44.90 $42.18 100,201
2017-07-19 $44.19 $44.88 $43.60 $44.67 $41.96 124,411
2017-07-18 $43.24 $44.05 $43.08 $43.86 $41.20 141,619
2017-07-17 $42.65 $43.41 $42.14 $43.31 $40.68 98,447
2017-07-14 $42.52 $42.85 $42.47 $42.60 $40.01 78,863
2017-07-13 $41.95 $42.80 $41.81 $42.57 $39.99 93,076
2017-07-12 $42.40 $42.57 $41.92 $42.00 $39.45 182,260
2017-07-11 $41.17 $42.19 $41.17 $42.16 $39.60 141,576
2017-07-10 $40.87 $41.50 $40.87 $41.20 $38.70 64,498
2017-07-07 $40.70 $41.68 $40.03 $41.16 $38.66 105,211
2017-07-06 $39.81 $40.61 $39.73 $40.59 $38.13 72,587
2017-07-05 $39.90 $40.16 $39.59 $40.11 $37.68 93,745
2017-07-03 $40.10 $40.11 $39.88 $39.98 $37.55 61,820
2017-06-30 $40.20 $40.99 $39.62 $40.22 $37.78 122,183
2017-06-29 $40.90 $40.90 $39.47 $40.18 $37.74 77,362
2017-06-28 $39.33 $40.67 $39.11 $40.49 $38.03 106,865
2017-06-27 $39.99 $40.37 $39.06 $39.63 $37.22 81,463
2017-06-26 $39.95 $40.33 $39.63 $39.97 $37.54 88,416
2017-06-23 $38.98 $39.98 $38.56 $39.89 $37.47 151,148
2017-06-22 $38.43 $39.20 $38.20 $38.95 $36.59 69,014
2017-06-21 $38.71 $38.76 $38.18 $38.45 $36.12 78,781
2017-06-20 $39.20 $39.20 $38.56 $38.73 $36.38 58,264
2017-06-19 $38.89 $39.39 $38.77 $39.24 $36.86 108,235
2017-06-16 $39.01 $39.24 $38.51 $38.78 $36.43 175,404
2017-06-15 $39.50 $39.89 $39.09 $39.41 $37.02 67,930
2017-06-14 $39.99 $40.16 $39.51 $39.97 $37.54 55,957
2017-06-13 $39.37 $40.05 $39.35 $40.00 $37.57 67,102
2017-06-12 $39.46 $39.89 $39.04 $39.23 $36.85 55,417
2017-06-09 $39.24 $39.95 $39.11 $39.52 $37.12 68,402
2017-06-08 $38.77 $39.35 $38.60 $39.06 $36.69 51,454
2017-06-07 $38.74 $39.23 $38.64 $38.76 $36.41 46,162
2017-06-06 $38.73 $38.98 $38.16 $38.74 $36.39 70,414
2017-06-05 $39.86 $39.94 $39.01 $39.04 $36.62 102,828
2017-06-02 $39.78 $40.39 $39.29 $39.82 $37.36 71,030
2017-06-01 $38.76 $39.78 $38.53 $39.78 $37.32 66,609
2017-05-31 $38.62 $38.68 $37.96 $38.67 $36.28 123,944
2017-05-30 $38.87 $38.88 $38.16 $38.59 $36.20 118,510
2017-05-26 $38.47 $39.01 $38.11 $38.99 $36.58 59,207
2017-05-25 $38.52 $38.63 $37.87 $38.51 $36.13 82,362
2017-05-24 $38.62 $38.65 $38.01 $38.32 $35.95 63,313
2017-05-23 $38.70 $38.70 $37.89 $38.58 $36.19 100,936
2017-05-22 $38.82 $39.42 $38.22 $38.54 $36.15 87,855
2017-05-19 $39.17 $39.45 $38.62 $38.64 $36.25 126,316
2017-05-18 $39.50 $39.99 $38.94 $39.02 $36.60 125,617
2017-05-17 $40.64 $40.76 $38.88 $39.40 $36.96 237,157
2017-05-16 $41.13 $41.42 $40.71 $41.10 $38.56 99,805
2017-05-15 $40.41 $40.99 $40.38 $40.97 $38.43 131,544
2017-05-12 $39.86 $40.71 $39.78 $40.27 $37.78 262,596
2017-05-11 $38.50 $40.17 $38.20 $39.78 $37.32 320,817
2017-05-10 $37.93 $38.27 $37.83 $38.00 $35.65 78,420
2017-05-09 $37.15 $38.47 $37.15 $37.89 $35.54 151,545
2017-05-08 $36.07 $37.17 $35.77 $37.02 $34.73 204,541
2017-05-05 $36.53 $36.53 $35.92 $36.22 $33.98 72,231
2017-05-04 $36.70 $36.78 $35.91 $36.52 $34.26 117,433
2017-05-03 $37.09 $37.16 $36.13 $36.59 $34.33 96,627
2017-05-02 $34.70 $37.31 $34.70 $37.29 $34.98 188,290
2017-05-01 $34.91 $34.95 $34.68 $34.70 $32.55 109,678
2017-04-28 $34.84 $34.85 $34.48 $34.66 $32.51 109,435
2017-04-27 $35.34 $35.55 $34.69 $34.93 $32.77 143,007
2017-04-26 $34.96 $35.55 $34.96 $35.19 $33.01 121,517
2017-04-25 $35.15 $35.43 $34.97 $35.06 $32.89 95,172
2017-04-24 $34.79 $34.94 $34.65 $34.77 $32.62 109,187
2017-04-21 $34.35 $34.71 $34.17 $34.32 $32.20 103,452
2017-04-20 $34.21 $34.94 $34.11 $34.39 $32.26 125,001
2017-04-19 $34.00 $34.34 $33.66 $34.05 $31.94 161,384
2017-04-18 $33.31 $33.65 $32.95 $33.55 $31.47 231,254
2017-04-17 $32.85 $33.66 $32.66 $33.63 $31.55 86,279
2017-04-13 $32.94 $32.99 $32.61 $32.63 $30.61 131,342
2017-04-12 $33.19 $33.36 $32.76 $33.03 $30.99 100,878
2017-04-11 $33.16 $33.45 $32.89 $33.35 $31.29 129,665
2017-04-10 $33.60 $33.95 $33.22 $33.31 $31.25 105,066
2017-04-07 $33.53 $33.95 $33.34 $33.61 $31.53 81,932
2017-04-06 $32.83 $33.66 $32.80 $33.64 $31.56 123,935
2017-04-05 $34.01 $34.05 $32.83 $32.95 $30.91 104,292
2017-04-04 $34.17 $34.31 $33.63 $33.80 $31.71 102,242
2017-04-03 $35.03 $35.31 $33.99 $34.31 $32.19 112,632
2017-03-31 $35.04 $35.27 $34.90 $35.09 $32.92 105,039
2017-03-30 $35.11 $35.43 $35.00 $35.10 $32.93 120,429
2017-03-29 $35.82 $35.82 $35.08 $35.19 $33.01 94,501
2017-03-28 $35.17 $36.06 $34.77 $35.90 $33.68 198,162
2017-03-27 $35.00 $35.32 $34.58 $35.22 $33.04 79,646
2017-03-24 $35.16 $35.98 $35.16 $35.45 $33.26 79,844
2017-03-23 $35.20 $35.85 $34.83 $35.12 $32.95 133,306
2017-03-22 $35.87 $35.87 $34.80 $34.96 $32.80 175,524
2017-03-21 $37.29 $37.40 $35.90 $35.95 $33.72 125,037
2017-03-20 $37.27 $37.63 $36.79 $36.86 $34.58 96,984
2017-03-17 $38.79 $38.79 $37.41 $37.51 $35.19 487,303
2017-03-16 $38.18 $38.47 $37.76 $38.42 $36.04 87,470
2017-03-15 $37.83 $38.13 $37.75 $37.98 $35.63 80,950
2017-03-14 $38.25 $38.25 $37.35 $37.71 $35.38 46,847
2017-03-13 $37.95 $38.67 $37.95 $38.51 $36.13 97,187
2017-03-10 $37.39 $38.17 $37.03 $37.97 $35.62 74,550
2017-03-09 $37.80 $37.94 $36.88 $37.17 $34.87 169,105
2017-03-08 $38.78 $38.78 $37.63 $37.87 $35.53 71,193
2017-03-07 $38.22 $38.74 $38.10 $38.39 $36.01 58,177
2017-03-06 $38.22 $38.50 $38.03 $38.32 $35.90 65,094
2017-03-03 $38.39 $38.72 $38.12 $38.43 $36.00 54,454
2017-03-02 $38.26 $38.86 $38.00 $38.46 $36.03 88,403
2017-03-01 $37.53 $38.80 $37.38 $38.48 $36.05 111,505
2017-02-28 $37.41 $37.73 $36.94 $37.01 $34.67 105,735
2017-02-27 $37.56 $37.72 $37.24 $37.40 $35.04 48,760
2017-02-24 $37.09 $37.79 $37.09 $37.64 $35.26 66,988
2017-02-23 $36.95 $37.14 $36.67 $37.09 $34.75 58,125
2017-02-22 $36.85 $37.16 $36.56 $37.04 $34.70 59,211
2017-02-21 $37.13 $37.21 $36.59 $36.88 $34.55 70,313
2017-02-17 $36.94 $37.10 $36.55 $37.07 $34.73 70,561
2017-02-16 $36.63 $37.10 $36.34 $37.08 $34.74 78,881
2017-02-15 $37.16 $37.16 $36.42 $36.66 $34.35 158,190
2017-02-14 $36.09 $37.33 $35.88 $37.07 $34.73 197,486
2017-02-13 $35.88 $36.53 $35.72 $36.21 $33.92 159,587
2017-02-10 $33.10 $35.77 $33.10 $35.70 $33.45 301,129
2017-02-09 $32.22 $33.90 $32.03 $33.31 $31.21 412,137
2017-02-08 $31.88 $32.05 $31.20 $31.31 $29.33 198,392
2017-02-07 $32.41 $32.49 $31.86 $32.17 $30.14 62,375
2017-02-06 $32.47 $32.47 $32.18 $32.37 $30.33 75,913
2017-02-03 $32.32 $32.46 $32.06 $32.40 $30.35 139,512
2017-02-02 $32.19 $32.22 $31.55 $32.10 $30.07 86,750
2017-02-01 $31.85 $32.47 $31.72 $32.07 $30.05 102,995
2017-01-31 $31.76 $31.94 $31.32 $31.75 $29.75 50,914
2017-01-30 $31.65 $32.07 $31.25 $31.79 $29.78 90,445
2017-01-27 $32.08 $32.29 $31.64 $31.70 $29.70 49,274
2017-01-26 $32.35 $32.51 $31.81 $32.21 $30.18 96,164
2017-01-25 $31.99 $32.32 $31.83 $32.28 $30.24 56,013
2017-01-24 $31.34 $31.86 $31.16 $31.78 $29.77 50,042
2017-01-23 $31.01 $31.39 $30.82 $31.12 $29.16 128,120
2017-01-20 $30.87 $31.34 $30.87 $31.27 $29.30 60,074
2017-01-19 $30.69 $31.14 $30.40 $31.01 $29.05 84,664
2017-01-18 $30.50 $30.71 $30.03 $30.69 $28.75 81,750
2017-01-17 $30.82 $30.88 $30.37 $30.39 $28.47 68,569
2017-01-13 $30.93 $31.49 $30.93 $31.13 $29.17 45,884
2017-01-12 $31.25 $31.49 $30.23 $30.87 $28.92 65,626
2017-01-11 $31.63 $31.63 $30.93 $31.12 $29.16 73,338
2017-01-10 $31.48 $31.75 $31.02 $31.48 $29.49 39,512
2017-01-09 $31.70 $31.75 $31.22 $31.43 $29.45 74,075
2017-01-06 $31.62 $31.71 $31.62 $31.70 $29.70 49,149
2017-01-05 $32.04 $32.04 $31.55 $31.64 $29.64 77,338
2017-01-04 $31.18 $31.99 $31.11 $31.88 $29.87 71,599
2017-01-03 $31.34 $31.34 $30.62 $31.18 $29.21 114,747
2016-12-30 $31.72 $31.72 $30.35 $30.88 $28.93 114,684
2016-12-29 $31.88 $32.35 $31.40 $31.55 $29.56 174,815
2016-12-28 $30.85 $31.60 $30.58 $31.58 $29.59 123,237
2016-12-27 $30.79 $31.06 $30.65 $30.80 $28.86 45,555
2016-12-23 $30.44 $30.81 $30.40 $30.80 $28.86 38,892
2016-12-22 $31.15 $31.15 $30.47 $30.58 $28.65 50,560
2016-12-21 $30.99 $31.37 $30.78 $31.14 $29.17 53,945
2016-12-20 $31.01 $31.16 $30.52 $30.99 $29.03 80,198
2016-12-19 $29.67 $30.89 $29.60 $30.82 $28.87 106,083
2016-12-16 $29.25 $29.77 $29.09 $29.69 $27.82 267,607
2016-12-15 $29.41 $29.82 $28.84 $29.10 $27.26 224,934
2016-12-14 $29.67 $29.95 $29.34 $29.40 $27.54 186,472
2016-12-13 $30.62 $30.70 $29.68 $29.71 $27.83 136,724
2016-12-12 $31.06 $31.28 $30.39 $30.41 $28.49 112,628
2016-12-09 $31.23 $31.48 $31.20 $31.27 $29.30 271,437
2016-12-08 $31.27 $31.35 $30.88 $31.19 $29.22 315,406
2016-12-07 $31.30 $31.38 $30.85 $30.98 $29.02 217,672
2016-12-06 $30.26 $31.64 $29.92 $31.25 $29.28 410,793
2016-12-05 $29.53 $30.22 $29.46 $30.00 $28.11 263,219
2016-12-02 $29.31 $29.58 $29.14 $29.16 $27.27 57,641
2016-12-01 $29.55 $30.07 $29.24 $29.42 $27.52 247,187
2016-11-30 $29.98 $29.98 $29.40 $29.45 $27.55 191,009
2016-11-29 $29.70 $30.39 $29.57 $29.64 $27.72 157,972
2016-11-28 $30.16 $30.28 $29.55 $29.72 $27.80 80,481
2016-11-25 $29.92 $30.47 $29.54 $30.27 $28.31 78,581
2016-11-23 $29.97 $30.46 $29.63 $29.95 $28.01 58,323
2016-11-22 $30.05 $30.22 $29.72 $29.97 $28.03 101,305
2016-11-21 $29.76 $30.08 $29.30 $30.02 $28.08 68,648
2016-11-18 $30.00 $30.10 $29.74 $30.00 $28.06 200,064
2016-11-17 $29.94 $30.20 $29.92 $30.03 $28.09 173,920
2016-11-16 $30.00 $30.84 $29.77 $29.96 $28.02 161,111
2016-11-15 $29.77 $30.04 $29.52 $29.79 $27.86 221,660
2016-11-14 $29.80 $30.00 $29.48 $29.78 $27.85 189,623
2016-11-11 $29.40 $30.09 $29.15 $29.58 $27.67 132,116
2016-11-10 $28.99 $30.02 $28.62 $29.37 $27.47 288,796
2016-11-09 $27.62 $28.79 $27.42 $28.67 $26.82 117,476
2016-11-08 $27.41 $27.77 $26.85 $27.60 $25.81 68,800
2016-11-07 $27.45 $27.82 $27.28 $27.64 $25.85 63,968
2016-11-04 $26.99 $27.18 $26.84 $26.99 $25.24 56,480
2016-11-03 $26.71 $27.34 $26.71 $27.02 $25.27 71,187
2016-11-02 $27.14 $27.45 $26.55 $26.59 $24.87 65,147
2016-11-01 $27.00 $27.72 $26.19 $27.50 $25.72 82,434
2016-10-31 $27.58 $27.79 $27.35 $27.54 $25.76 65,351
2016-10-28 $27.40 $27.51 $27.27 $27.49 $25.71 49,724
2016-10-27 $27.50 $27.50 $27.00 $27.31 $25.54 48,787
2016-10-26 $26.88 $27.50 $26.67 $27.45 $25.67 74,402
2016-10-25 $26.93 $27.13 $26.66 $27.06 $25.31 38,610
2016-10-24 $26.63 $27.04 $26.45 $26.96 $25.22 47,587
2016-10-21 $26.15 $26.65 $26.15 $26.50 $24.79 41,732
2016-10-20 $26.37 $26.62 $26.12 $26.42 $24.71 65,407
2016-10-19 $26.37 $26.60 $26.21 $26.37 $24.66 38,150
2016-10-18 $26.56 $26.56 $26.20 $26.22 $24.52 56,213
2016-10-17 $26.28 $26.47 $25.86 $26.23 $24.53 102,861
2016-10-14 $26.21 $26.59 $26.15 $26.37 $24.66 78,886
2016-10-13 $26.14 $26.14 $25.53 $25.87 $24.20 67,185
2016-10-12 $26.52 $26.62 $26.11 $26.33 $24.63 41,040
2016-10-11 $26.90 $26.90 $26.40 $26.43 $24.72 71,151
2016-10-10 $26.75 $27.04 $26.64 $26.91 $25.17 70,636
2016-10-07 $26.63 $27.09 $26.55 $26.71 $24.98 50,235
2016-10-06 $26.79 $27.00 $26.63 $26.83 $25.09 83,441
2016-10-05 $26.69 $27.47 $26.62 $26.75 $25.02 107,541
2016-10-04 $26.81 $27.00 $26.45 $26.70 $24.97 70,296
2016-10-03 $27.09 $27.27 $26.76 $26.87 $25.13 51,868
2016-09-30 $26.80 $27.46 $26.56 $27.27 $25.51 152,999
2016-09-29 $26.21 $26.75 $26.18 $26.56 $24.84 131,687
2016-09-28 $25.94 $26.57 $25.81 $26.26 $24.56 94,037
2016-09-27 $25.73 $26.22 $25.43 $25.96 $24.28 69,229
2016-09-26 $26.10 $26.67 $25.61 $25.68 $24.02 102,271
2016-09-23 $25.73 $26.65 $25.73 $26.23 $24.53 84,198
2016-09-22 $25.40 $26.09 $25.09 $26.02 $24.34 75,432
2016-09-21 $25.24 $25.50 $25.09 $25.38 $23.74 77,715
2016-09-20 $25.50 $25.54 $25.14 $25.24 $23.61 30,601
2016-09-19 $25.47 $25.56 $25.11 $25.45 $23.80 71,839
2016-09-16 $24.75 $25.54 $24.56 $25.53 $23.88 153,112
2016-09-15 $24.31 $24.90 $24.16 $24.89 $23.28 103,681
2016-09-14 $24.30 $24.64 $24.06 $24.44 $22.86 81,314
2016-09-13 $24.35 $24.49 $23.98 $24.40 $22.82 91,738
2016-09-12 $24.01 $24.66 $24.00 $24.66 $23.07 76,371
2016-09-09 $24.72 $24.90 $24.10 $24.10 $22.54 183,643
2016-09-08 $24.56 $25.00 $24.56 $25.00 $23.38 61,065
2016-09-07 $24.44 $24.75 $24.40 $24.66 $23.07 56,317
2016-09-06 $24.89 $25.00 $24.35 $24.49 $22.91 42,702
2016-09-02 $24.91 $25.08 $24.43 $24.94 $23.33 65,999
2016-09-01 $24.67 $24.98 $24.42 $24.77 $23.12 66,010
2016-08-31 $24.89 $25.00 $24.40 $24.67 $23.03 42,742
2016-08-30 $24.63 $24.97 $24.34 $24.85 $23.20 89,216
2016-08-29 $24.69 $24.83 $24.54 $24.71 $23.07 51,683
2016-08-26 $24.75 $24.78 $24.49 $24.72 $23.07 40,843
2016-08-25 $24.59 $24.82 $24.55 $24.74 $23.09 53,650
2016-08-24 $24.76 $24.95 $24.57 $24.62 $22.98 65,695
2016-08-23 $24.93 $25.30 $24.72 $24.85 $23.20 78,022
2016-08-22 $24.75 $25.02 $24.64 $25.00 $23.34 115,507
2016-08-19 $24.57 $24.70 $24.50 $24.68 $23.04 68,439
2016-08-18 $24.60 $24.79 $24.28 $24.75 $23.10 58,517
2016-08-17 $24.65 $24.76 $24.30 $24.52 $22.89 53,748
2016-08-16 $24.62 $24.91 $24.45 $24.72 $23.07 91,211
2016-08-15 $24.73 $25.05 $24.67 $24.80 $23.15 60,104
2016-08-12 $24.71 $24.96 $24.59 $24.75 $23.10 93,179
2016-08-11 $24.94 $25.15 $24.71 $24.88 $23.22 67,044
2016-08-10 $24.89 $25.11 $24.67 $24.79 $23.14 74,936
2016-08-09 $24.90 $25.32 $24.83 $24.93 $23.27 63,258
2016-08-08 $24.24 $24.46 $24.06 $24.41 $22.79 30,228
2016-08-05 $24.25 $24.30 $24.16 $24.25 $22.64 69,667
2016-08-04 $24.04 $24.45 $24.02 $24.05 $22.45 71,641
2016-08-03 $23.72 $24.17 $23.52 $24.07 $22.47 53,391
2016-08-02 $24.93 $24.98 $23.65 $23.65 $22.08 92,382
2016-08-01 $25.44 $25.76 $24.91 $25.01 $23.35 82,706
2016-07-29 $25.73 $25.96 $25.02 $25.53 $23.83 117,540
2016-07-28 $25.66 $26.47 $25.66 $26.11 $24.37 134,058
2016-07-27 $25.10 $25.70 $25.05 $25.63 $23.92 133,874
2016-07-26 $25.20 $25.36 $25.02 $25.16 $23.49 193,860
2016-07-25 $25.53 $25.60 $25.11 $25.29 $23.61 89,818
2016-07-22 $25.63 $25.91 $25.44 $25.63 $23.92 88,515
2016-07-21 $25.93 $25.97 $25.45 $25.66 $23.95 152,190
2016-07-20 $26.16 $26.39 $25.73 $26.02 $24.29 154,883
2016-07-19 $26.43 $26.67 $26.14 $26.18 $24.44 97,441
2016-07-18 $26.47 $26.72 $26.22 $26.63 $24.86 103,589
2016-07-15 $26.59 $26.65 $26.28 $26.44 $24.68 131,940
2016-07-14 $26.21 $26.62 $25.97 $26.36 $24.61 83,694
2016-07-13 $26.21 $26.42 $25.85 $26.01 $24.28 137,394
2016-07-12 $25.51 $26.31 $25.51 $26.19 $24.45 153,697
2016-07-11 $24.82 $25.65 $24.65 $25.44 $23.75 146,487
2016-07-08 $23.82 $25.05 $23.82 $24.65 $23.01 152,579
2016-07-07 $23.14 $23.62 $23.03 $23.55 $21.98 147,648
2016-07-06 $22.74 $23.28 $22.48 $23.12 $21.58 120,010
2016-07-05 $22.72 $22.94 $22.28 $22.80 $21.28 185,952
2016-07-01 $23.00 $23.36 $22.60 $22.86 $21.34 96,241
2016-06-30 $22.94 $23.21 $22.54 $23.00 $21.47 115,732
2016-06-29 $22.51 $23.05 $22.50 $22.95 $21.42 167,377
2016-06-28 $22.28 $22.53 $21.99 $22.23 $20.75 280,763
2016-06-27 $24.80 $24.80 $22.00 $22.06 $20.59 520,819
2016-06-24 $24.19 $25.58 $24.18 $24.91 $23.25 1,991,648
2016-06-23 $25.01 $25.90 $24.91 $25.51 $23.81 191,424
2016-06-22 $25.02 $25.05 $24.43 $24.81 $23.16 135,245
2016-06-21 $24.58 $25.11 $24.44 $25.00 $23.34 230,015
2016-06-20 $23.90 $24.88 $23.80 $24.64 $23.00 209,871
2016-06-17 $24.32 $24.32 $23.25 $23.70 $22.12 300,967
2016-06-16 $24.38 $24.47 $24.01 $24.38 $22.76 88,545
2016-06-15 $23.75 $24.69 $23.75 $24.49 $22.86 146,320
2016-06-14 $24.54 $24.54 $23.44 $23.77 $22.19 223,945
2016-06-13 $25.30 $25.49 $24.32 $24.53 $22.90 173,318
2016-06-10 $25.59 $25.81 $25.34 $25.46 $23.77 83,905
2016-06-09 $26.46 $26.56 $25.73 $25.86 $24.14 164,969
2016-06-08 $27.21 $27.21 $26.62 $26.62 $24.85 103,644
2016-06-07 $27.52 $27.86 $27.18 $27.18 $25.37 186,999
2016-06-06 $26.83 $27.63 $26.52 $27.39 $25.57 186,404
2016-06-03 $26.66 $26.95 $24.85 $26.79 $24.96 249,235
2016-06-02 $26.19 $26.89 $26.07 $26.70 $24.88 155,371
2016-06-01 $25.87 $26.25 $25.78 $26.20 $24.41 91,510
2016-05-31 $26.14 $26.40 $25.84 $25.96 $24.19 235,678
2016-05-27 $26.22 $26.22 $25.83 $26.03 $24.25 191,034
2016-05-26 $25.53 $26.33 $25.53 $26.10 $24.32 153,149
2016-05-25 $25.42 $25.78 $25.24 $25.65 $23.90 152,194
2016-05-24 $24.85 $25.61 $24.67 $25.44 $23.70 137,654
2016-05-23 $24.80 $24.99 $24.54 $24.84 $23.14 144,085
2016-05-20 $23.95 $24.94 $23.74 $24.88 $23.18 130,512
2016-05-19 $24.55 $24.61 $23.64 $23.74 $22.12 101,105
2016-05-18 $24.18 $24.90 $24.08 $24.62 $22.94 170,023
2016-05-17 $23.66 $24.38 $23.49 $24.25 $22.59 201,024
2016-05-16 $23.70 $24.23 $23.61 $23.66 $22.05 177,364
2016-05-13 $24.00 $24.02 $22.86 $23.02 $21.45 178,375
2016-05-12 $23.89 $23.92 $23.20 $23.75 $22.13 146,065
2016-05-11 $23.62 $24.03 $23.57 $23.86 $22.23 160,948
2016-05-10 $23.06 $23.74 $22.76 $23.71 $22.09 222,435
2016-05-09 $21.85 $23.39 $21.85 $23.06 $21.49 705,901
2016-05-06 $21.76 $21.98 $21.52 $21.74 $20.26 200,427
2016-05-05 $22.37 $22.48 $21.75 $21.90 $20.41 202,707
2016-05-04 $22.36 $22.57 $22.25 $22.40 $20.87 131,383
2016-05-03 $21.72 $22.71 $21.72 $22.47 $20.94 257,634
2016-05-02 $22.27 $22.32 $21.90 $22.07 $20.56 213,765
2016-04-29 $22.52 $22.92 $21.92 $22.32 $20.80 206,766
2016-04-28 $22.40 $23.20 $22.35 $22.60 $21.06 154,346
2016-04-27 $23.10 $23.35 $22.30 $22.36 $20.83 296,823
2016-04-26 $23.43 $23.94 $23.14 $23.40 $21.80 297,925
2016-04-25 $23.81 $23.94 $23.19 $23.40 $21.80 231,123
2016-04-22 $23.94 $24.20 $23.80 $23.95 $22.32 72,664
2016-04-21 $24.05 $24.19 $23.70 $23.99 $22.35 98,283
2016-04-20 $24.00 $24.17 $23.71 $24.03 $22.39 138,396
2016-04-19 $23.68 $24.20 $23.53 $24.11 $22.46 153,260
2016-04-18 $23.60 $23.99 $23.41 $23.72 $22.10 120,097
2016-04-15 $23.50 $24.15 $23.35 $23.80 $22.18 135,331
2016-04-14 $23.80 $23.98 $23.19 $23.55 $21.94 156,695
2016-04-13 $23.17 $24.24 $22.98 $23.99 $22.35 187,949
2016-04-12 $22.75 $23.16 $22.70 $23.00 $21.43 184,662
2016-04-11 $22.75 $23.05 $22.74 $22.77 $21.22 166,332
2016-04-08 $23.10 $23.23 $22.69 $22.75 $21.20 151,338
2016-04-07 $23.32 $23.43 $22.90 $23.00 $21.43 177,113
2016-04-06 $23.24 $23.65 $23.12 $23.40 $21.80 163,538
2016-04-05 $23.54 $23.65 $23.11 $23.45 $21.85 178,645
2016-04-04 $23.14 $23.93 $22.75 $23.79 $22.17 186,731
2016-04-01 $23.91 $24.38 $23.30 $23.30 $21.71 351,066
2016-03-31 $24.65 $24.83 $23.52 $24.05 $22.41 301,204
2016-03-30 $23.44 $25.06 $23.28 $24.67 $22.99 360,875
2016-03-29 $23.51 $23.61 $22.24 $23.27 $21.68 715,138
2016-03-28 $26.45 $26.46 $19.96 $23.66 $22.05 2,517,230
2016-03-24 $26.24 $26.66 $26.00 $26.47 $24.66 73,264
2016-03-23 $26.77 $27.07 $26.40 $26.51 $24.70 80,122
2016-03-22 $26.93 $27.23 $26.24 $26.86 $25.03 186,647
2016-03-21 $26.42 $27.07 $26.42 $27.02 $25.18 130,332
2016-03-18 $26.77 $26.84 $26.04 $26.48 $24.67 702,368
2016-03-17 $26.48 $27.36 $26.47 $26.94 $25.10 114,005
2016-03-16 $27.08 $27.50 $26.48 $26.48 $24.67 141,865
2016-03-15 $27.44 $27.56 $27.02 $27.24 $25.38 101,672
2016-03-14 $26.86 $27.62 $26.78 $27.31 $25.45 167,518
2016-03-11 $27.12 $27.55 $26.46 $26.83 $25.00 218,775
2016-03-10 $26.27 $27.34 $26.26 $27.33 $25.46 143,106
2016-03-09 $27.50 $27.57 $25.83 $26.41 $24.61 168,015
2016-03-08 $26.28 $27.35 $26.00 $27.12 $25.27 158,151
2016-03-07 $25.23 $26.77 $25.21 $26.41 $24.61 198,711
2016-03-04 $27.02 $27.20 $26.10 $26.16 $24.33 136,641
2016-03-03 $28.48 $28.48 $27.28 $27.29 $25.38 135,678
2016-03-02 $27.86 $28.53 $27.83 $28.36 $26.37 87,458
2016-03-01 $27.80 $28.60 $27.65 $27.83 $25.88 160,257
2016-02-29 $27.40 $27.82 $26.56 $27.82 $25.87 128,710
2016-02-26 $27.53 $27.80 $27.05 $27.38 $25.46 84,908
2016-02-25 $27.40 $28.20 $27.02 $27.24 $25.33 82,624
2016-02-24 $26.53 $27.69 $26.38 $27.36 $25.44 81,146
2016-02-23 $27.83 $28.49 $26.73 $26.85 $24.97 168,001
2016-02-22 $27.54 $28.10 $27.28 $28.06 $26.10 186,823
2016-02-19 $26.65 $27.71 $25.78 $27.09 $25.19 204,723
2016-02-18 $25.12 $26.75 $25.12 $26.65 $24.78 357,751
2016-02-17 $24.28 $25.39 $23.95 $25.14 $23.38 244,738
2016-02-16 $24.28 $24.79 $23.31 $24.32 $22.62 171,462
2016-02-12 $23.02 $24.21 $23.00 $24.21 $22.52 93,816
2016-02-11 $23.32 $23.44 $22.55 $23.05 $21.44 130,766
2016-02-10 $24.50 $24.99 $23.79 $24.35 $22.65 232,381
2016-02-09 $22.52 $24.84 $22.52 $24.11 $22.42 269,586
2016-02-08 $24.23 $24.47 $22.50 $22.81 $21.21 187,961
2016-02-05 $25.13 $25.22 $24.56 $24.60 $22.88 69,204
2016-02-04 $25.87 $26.22 $25.24 $25.30 $23.53 212,763
2016-02-03 $25.16 $26.03 $25.16 $25.82 $24.01 137,883
2016-02-02 $26.34 $26.59 $25.00 $25.12 $23.36 148,455
2016-02-01 $25.82 $27.00 $25.59 $26.69 $24.82 154,492
2016-01-29 $25.46 $26.67 $25.36 $25.82 $24.01 159,946
2016-01-28 $26.02 $26.35 $25.37 $25.53 $23.74 76,876
2016-01-27 $25.64 $26.66 $25.33 $25.98 $24.16 67,291
2016-01-26 $25.36 $25.92 $25.03 $25.91 $24.10 102,228
2016-01-25 $25.82 $26.50 $24.79 $25.21 $23.44 138,406
2016-01-22 $24.90 $26.85 $24.80 $25.51 $23.72 162,254
2016-01-21 $24.20 $25.50 $23.95 $24.64 $22.91 140,755
2016-01-20 $23.40 $24.27 $22.53 $24.14 $22.45 227,030
2016-01-19 $23.52 $24.49 $23.29 $23.75 $22.09 151,437
2016-01-15 $23.68 $24.38 $23.29 $24.26 $22.56 197,218
2016-01-14 $24.04 $25.88 $23.51 $24.39 $22.68 265,961
2016-01-13 $24.29 $24.53 $23.20 $24.10 $22.41 317,234
2016-01-12 $24.81 $24.91 $23.60 $24.32 $22.62 261,420
2016-01-11 $24.86 $24.88 $24.13 $24.52 $22.80 132,282
2016-01-08 $24.25 $25.13 $24.25 $24.53 $22.81 153,125
2016-01-07 $24.51 $25.25 $23.90 $24.03 $22.35 261,825
2016-01-06 $27.00 $27.02 $24.75 $25.01 $23.26 313,721
2016-01-05 $28.14 $28.14 $27.15 $27.35 $25.44 97,071
2016-01-04 $27.86 $28.17 $27.38 $28.06 $26.10 147,205
2015-12-31 $28.21 $28.45 $27.81 $28.29 $26.31 96,099
2015-12-30 $29.00 $29.00 $27.96 $28.27 $26.29 139,100
2015-12-29 $27.85 $29.08 $27.76 $29.02 $26.99 206,592
2015-12-28 $26.73 $27.86 $26.59 $27.86 $25.91 303,291
2015-12-24 $26.04 $26.88 $25.89 $26.76 $24.89 36,743
2015-12-23 $26.40 $26.50 $25.75 $26.09 $24.26 186,539
2015-12-22 $26.34 $26.84 $25.66 $26.39 $24.54 193,269
2015-12-21 $27.19 $27.65 $25.69 $26.32 $24.48 246,355
2015-12-18 $26.08 $28.50 $25.81 $27.34 $25.43 998,815
2015-12-17 $25.50 $26.73 $25.41 $25.88 $24.07 466,432
2015-12-16 $24.81 $25.75 $24.53 $25.16 $23.40 436,889
2015-12-15 $23.46 $25.00 $23.46 $24.47 $22.76 286,523
2015-12-14 $22.85 $23.97 $22.57 $23.27 $21.64 494,958
2015-12-11 $22.63 $23.09 $22.44 $22.96 $21.35 250,565
2015-12-10 $22.24 $22.96 $22.24 $22.63 $21.05 141,450
2015-12-09 $22.30 $22.70 $22.23 $22.46 $20.89 223,493
2015-12-08 $22.57 $23.14 $22.07 $22.48 $20.91 260,748
2015-12-07 $24.07 $24.07 $22.75 $22.75 $21.16 207,686
2015-12-04 $23.67 $24.09 $23.56 $24.07 $22.38 169,297
2015-12-03 $23.78 $24.00 $23.42 $23.55 $21.90 163,099
2015-12-02 $23.46 $23.90 $23.45 $23.80 $22.13 105,076
2015-12-01 $23.42 $23.75 $23.25 $23.60 $21.95 113,898
2015-11-30 $23.20 $23.50 $22.86 $23.44 $21.80 103,820
2015-11-27 $22.74 $23.25 $22.55 $23.23 $21.60 94,509
2015-11-25 $22.10 $22.87 $22.04 $22.74 $21.15 157,085
2015-11-24 $21.64 $22.72 $21.64 $22.13 $20.58 266,047
2015-11-23 $21.97 $22.29 $21.68 $21.92 $20.39 234,149
2015-11-20 $21.75 $21.75 $21.31 $21.62 $20.11 282,048
2015-11-19 $21.52 $21.76 $21.25 $21.60 $20.09 614,249
2015-11-18 $21.96 $22.02 $21.54 $21.71 $20.19 208,133
2015-11-17 $21.35 $22.05 $21.26 $21.90 $20.37 165,395
2015-11-16 $21.34 $21.56 $21.06 $21.50 $19.99 216,533
2015-11-13 $21.29 $21.47 $21.14 $21.40 $19.90 221,671
2015-11-12 $21.50 $21.61 $21.00 $21.38 $19.88 171,339
2015-11-11 $21.39 $21.44 $20.89 $21.35 $19.86 135,932
2015-11-10 $21.60 $21.62 $21.24 $21.39 $19.89 242,967
2015-11-09 $22.00 $22.00 $21.50 $21.56 $20.05 164,477
2015-11-06 $21.95 $22.05 $21.74 $21.82 $20.29 131,558
2015-11-05 $21.90 $22.10 $21.73 $21.99 $20.45 156,240
2015-11-04 $21.50 $22.02 $21.50 $21.88 $20.35 463,360
2015-11-03 $21.49 $21.84 $21.27 $21.50 $19.99 349,164
2015-11-02 $21.40 $21.67 $21.20 $21.49 $19.99 208,614
2015-10-30 $21.16 $21.55 $21.12 $21.50 $19.99 305,406
2015-10-29 $21.47 $21.74 $21.00 $21.28 $19.79 357,566
2015-10-28 $21.50 $22.00 $21.30 $21.47 $19.97 291,620
2015-10-27 $22.15 $22.17 $21.50 $21.65 $20.13 171,606
2015-10-26 $22.85 $22.85 $22.00 $22.21 $20.66 251,479
2015-10-23 $23.00 $23.15 $22.61 $22.85 $21.25 237,339
2015-10-22 $22.75 $22.97 $22.60 $22.88 $21.28 227,859
2015-10-21 $22.30 $22.99 $22.30 $22.81 $21.21 152,861
2015-10-20 $22.19 $22.37 $22.11 $22.29 $20.73 164,201
2015-10-19 $21.79 $22.21 $21.66 $22.16 $20.61 241,682
2015-10-16 $21.80 $22.12 $21.50 $21.96 $20.42 345,146
2015-10-15 $21.53 $22.00 $21.30 $21.97 $20.43 663,521
2015-10-14 $20.75 $21.72 $20.61 $21.70 $20.18 287,445
2015-10-13 $20.80 $21.28 $20.75 $20.78 $19.33 372,684
2015-10-12 $20.72 $21.23 $20.66 $21.10 $19.62 265,619
2015-10-09 $20.50 $21.01 $20.41 $20.86 $19.40 526,596
2015-10-08 $20.85 $21.75 $20.44 $20.50 $19.06 964,278
2015-10-07 $21.05 $21.50 $20.69 $21.08 $19.60 996,892
2015-10-06 $20.73 $22.00 $20.52 $21.30 $19.81 488,788
2015-10-05 $20.08 $22.23 $20.08 $20.87 $19.41 967,595
2015-10-02 $20.20 $20.94 $20.00 $20.07 $18.66 1,555,863
2015-10-01 $23.65 $24.00 $20.00 $21.00 $19.53 1,041,542

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.