Childrens Place Inc (PLCE) Exchange: NASDAQ

Data as of March 29, 2024

$11.50 ($-0.70) -5.74%

Childrens Place Inc - Daily Information
Click for more stock information on Childrens Place Inc.
Daily Information Data
Date March 29, 2024
Open $12.25
Previous Close $11.50
High $12.54
Low $11.14
Adjusted Open $12.25
Previous Adjusted Close $11.50
Adjusted High $12.54
Adjusted Low $11.14

Key People Childrens Place Inc

Employee Position
Jane T. Elfers President, Chief Executive Officer & Director
Leah Swan Chief Operating Officer
Robert Helm Chief Financial Officer
Rajat Jain Chief Technology Officer
Andrew Moore Director-Real Estate Strategy & Finance
Thomas DiTrani Group Vice President-Store Development
Dana Elizabeth Gold Real Estate Counsel
Kevin Low Senior Vice President-Store Operations
Gregory I. Poole Chief Sourcing Officer
Claudia Lima-Guinehut SVP-Global Merchandising & Strategic Partnerships
Maegan Markee Group Vice President-Digital Marketing
Anthony Attardo Director-Investor Relations
Jared E. Shure Senior Vice President & General Counsel
Norman S. Matthews Independent Chairman
Elizabeth J. Boland Independent Director
Debby Reiner Independent Director
Tracey R. Griffin Independent Director
John A. Frascotti Independent Director
Joseph Anthony Alutto Independent Director
Joseph R. Gromek Independent Director
Marla Malcolm Beck Independent Director
John E. Bachman Independent Director

Company Profile Childrens Place Inc

Exchange: NASDAQ

IPO Date: Sept. 19, 1997

Employees: 9,000

Sector: Consumer Cyclical

Industry: Apparel Retail

Website: Childrens Place Inc Website

Address: 100 Peddie Street, Secaucus, NJ 07094

Historical Stock Data for Childrens Place Inc (PLCE)
Date Open High Low Close Adj.Close Volume
2024-03-26 $12.25 $12.54 $11.14 $11.50 $11.50 582,056
2024-03-25 $12.67 $13.01 $12.15 $12.20 $12.20 300,403
2024-03-22 $13.24 $13.41 $12.68 $12.68 $12.68 318,997
2024-03-21 $13.78 $13.83 $12.77 $13.19 $13.19 512,930
2024-03-20 $13.29 $13.83 $12.72 $13.73 $13.73 315,243
2024-03-19 $13.20 $13.46 $12.69 $13.26 $13.26 456,415
2024-03-18 $13.03 $13.69 $12.79 $13.15 $13.15 593,127
2024-03-15 $13.15 $13.51 $12.44 $13.01 $13.01 630,768
2024-03-14 $14.49 $14.67 $13.11 $13.12 $13.12 635,032
2024-03-13 $14.85 $15.40 $14.58 $14.80 $14.80 434,900
2024-03-12 $15.73 $16.17 $14.77 $14.99 $14.99 571,092
2024-03-11 $15.99 $17.34 $15.72 $16.13 $16.13 716,156
2024-03-08 $16.36 $16.57 $15.50 $15.51 $15.51 334,064
2024-03-07 $16.23 $16.94 $16.08 $16.17 $16.17 358,214
2024-03-06 $18.00 $18.12 $16.39 $16.43 $16.43 534,832
2024-03-05 $17.71 $18.37 $17.09 $17.80 $17.80 540,375
2024-03-04 $18.39 $18.91 $18.02 $18.30 $18.30 496,364
2024-03-01 $19.05 $19.68 $18.50 $18.87 $18.87 748,126
2024-02-29 $24.76 $25.50 $19.20 $19.24 $19.24 1,518,444
2024-02-28 $20.00 $21.07 $19.18 $19.20 $19.20 458,831
2024-02-27 $20.17 $20.84 $19.71 $20.05 $20.05 505,602
2024-02-26 $20.49 $21.10 $19.70 $20.31 $20.31 628,599
2024-02-23 $19.08 $20.60 $18.50 $20.38 $20.38 492,319
2024-02-22 $20.04 $20.41 $19.15 $19.52 $19.52 868,169
2024-02-21 $23.86 $24.09 $19.60 $19.92 $19.92 1,274,226
2024-02-20 $29.12 $29.15 $23.91 $24.33 $24.33 1,304,341
2024-02-16 $26.37 $31.86 $25.59 $29.12 $29.12 3,983,719
2024-02-15 $18.58 $38.03 $18.39 $26.29 $26.29 16,976,734
2024-02-14 $13.13 $14.79 $12.87 $14.52 $14.52 3,549,207
2024-02-13 $13.68 $14.42 $10.51 $11.29 $11.29 7,106,639
2024-02-12 $12.82 $17.09 $12.82 $16.39 $16.39 8,032,386
2024-02-09 $8.50 $12.52 $8.30 $12.51 $12.51 12,069,535
2024-02-08 $19.43 $19.93 $19.02 $19.75 $19.75 467,592
2024-02-07 $19.72 $19.78 $18.12 $19.31 $19.31 977,178
2024-02-06 $20.04 $20.08 $19.55 $19.90 $19.90 444,757
2024-02-05 $21.07 $21.07 $20.00 $20.06 $20.06 652,883
2024-02-02 $22.01 $22.01 $21.26 $21.39 $21.39 395,481
2024-02-01 $22.51 $22.95 $21.92 $22.07 $22.07 352,934
2024-01-31 $22.06 $23.50 $21.40 $22.28 $22.28 464,613
2024-01-30 $22.79 $22.94 $21.26 $22.02 $22.02 766,500
2024-01-29 $24.78 $24.87 $23.03 $23.07 $23.07 446,233
2024-01-26 $24.92 $25.12 $24.26 $24.77 $24.77 310,868
2024-01-25 $24.80 $24.96 $24.26 $24.75 $24.75 393,642
2024-01-24 $24.56 $24.72 $23.88 $24.48 $24.48 390,451
2024-01-23 $23.07 $24.11 $23.01 $24.02 $24.02 504,907
2024-01-22 $22.24 $22.87 $22.20 $22.77 $22.77 494,894
2024-01-19 $22.33 $22.50 $21.40 $21.94 $21.94 439,210
2024-01-18 $23.25 $23.25 $22.22 $22.40 $22.40 309,040
2024-01-17 $22.04 $23.12 $21.72 $22.85 $22.85 360,985
2024-01-16 $20.91 $22.46 $20.78 $22.42 $22.42 637,402
2024-01-12 $21.30 $21.95 $20.93 $21.06 $21.06 307,904
2024-01-11 $21.49 $21.64 $20.75 $21.25 $21.25 282,281
2024-01-10 $20.70 $22.17 $20.61 $21.61 $21.61 476,096
2024-01-09 $21.00 $21.25 $20.72 $20.78 $20.78 371,531
2024-01-08 $21.14 $21.86 $21.08 $21.30 $21.30 310,990
2024-01-05 $21.07 $21.70 $21.00 $21.02 $21.02 350,033
2024-01-04 $20.76 $21.51 $20.55 $21.36 $21.36 304,962
2024-01-03 $22.61 $22.61 $20.87 $20.88 $20.88 552,212
2024-01-02 $22.89 $23.59 $22.87 $22.94 $22.94 423,464
2023-12-29 $23.54 $23.91 $23.05 $23.22 $23.22 550,011
2023-12-28 $23.83 $24.00 $23.31 $23.45 $23.45 268,403
2023-12-27 $24.11 $24.29 $23.55 $24.01 $24.01 291,930
2023-12-26 $23.73 $24.30 $23.51 $23.92 $23.92 295,150
2023-12-22 $23.10 $23.68 $23.10 $23.51 $23.51 271,857
2023-12-21 $23.84 $24.04 $23.20 $23.52 $23.52 294,963
2023-12-20 $23.13 $23.59 $22.83 $23.11 $23.11 670,755
2023-12-19 $23.00 $23.75 $22.49 $23.33 $23.33 487,763
2023-12-18 $23.09 $23.13 $22.40 $22.79 $22.79 340,499
2023-12-15 $23.47 $23.92 $22.98 $23.11 $23.11 750,534
2023-12-14 $24.57 $25.40 $22.26 $22.89 $22.89 730,062
2023-12-13 $22.10 $23.97 $21.60 $23.94 $23.94 462,783
2023-12-12 $22.35 $22.54 $21.60 $22.21 $22.21 304,971
2023-12-11 $22.75 $22.98 $22.42 $22.52 $22.52 334,046
2023-12-08 $22.54 $23.19 $22.34 $22.63 $22.63 255,237
2023-12-07 $22.58 $23.44 $22.58 $22.69 $22.69 372,255
2023-12-06 $21.76 $23.12 $21.76 $22.49 $22.49 737,127
2023-12-05 $23.70 $23.70 $21.56 $21.60 $21.60 507,680
2023-12-04 $23.41 $24.47 $23.25 $23.59 $23.59 508,532
2023-12-01 $23.00 $24.25 $22.60 $23.37 $23.37 770,346
2023-11-30 $22.72 $23.15 $22.04 $22.75 $22.75 723,194
2023-11-29 $20.74 $22.68 $20.50 $22.62 $22.62 965,725
2023-11-28 $20.24 $20.42 $19.75 $20.32 $20.32 560,079
2023-11-27 $20.07 $20.57 $19.89 $20.43 $20.43 798,084
2023-11-24 $20.00 $20.58 $19.62 $20.15 $20.15 346,880
2023-11-22 $19.57 $20.31 $19.35 $20.27 $20.27 1,017,360
2023-11-21 $19.06 $19.85 $19.01 $19.32 $19.32 1,059,217
2023-11-20 $18.01 $19.35 $16.46 $19.33 $19.33 2,964,107
2023-11-17 $21.44 $21.74 $19.02 $19.11 $19.11 2,897,584
2023-11-16 $23.20 $23.45 $20.19 $21.45 $21.45 3,784,545
2023-11-15 $27.17 $28.92 $26.49 $28.56 $28.56 773,905
2023-11-14 $25.50 $27.58 $25.40 $26.82 $26.82 620,315
2023-11-13 $23.89 $24.92 $23.66 $24.52 $24.52 377,638
2023-11-10 $24.16 $24.35 $23.30 $24.35 $24.35 708,283
2023-11-09 $25.49 $25.49 $24.20 $24.28 $24.28 375,877
2023-11-08 $25.80 $25.91 $25.17 $25.31 $25.31 308,344
2023-11-07 $26.08 $26.63 $25.54 $25.80 $25.80 355,140
2023-11-06 $27.05 $27.24 $25.20 $26.13 $26.13 799,564
2023-11-03 $26.87 $27.88 $26.55 $27.79 $27.79 471,361
2023-11-02 $27.01 $27.21 $25.45 $26.06 $26.06 508,872
2023-11-01 $27.33 $27.33 $26.07 $26.74 $26.74 301,430
2023-10-31 $28.30 $28.30 $27.24 $27.37 $27.37 287,626
2023-10-30 $27.35 $28.30 $26.89 $28.10 $28.10 332,957
2023-10-27 $28.65 $28.89 $25.98 $26.81 $26.81 698,296
2023-10-26 $27.69 $28.97 $27.66 $28.66 $28.66 382,905
2023-10-25 $27.60 $27.93 $27.16 $27.72 $27.72 484,448
2023-10-24 $28.42 $28.79 $27.61 $27.76 $27.76 365,286
2023-10-23 $28.31 $28.52 $27.08 $27.92 $27.92 382,739
2023-10-20 $28.37 $29.58 $28.00 $28.77 $28.77 500,155
2023-10-19 $28.35 $29.35 $27.87 $28.35 $28.35 464,834
2023-10-18 $27.40 $28.30 $27.08 $28.20 $28.20 523,721
2023-10-17 $25.82 $27.65 $25.82 $27.63 $27.63 545,837
2023-10-16 $23.94 $26.08 $23.85 $25.72 $25.72 370,797
2023-10-13 $23.57 $24.00 $23.26 $23.70 $23.70 292,348
2023-10-12 $25.72 $25.85 $23.17 $23.54 $23.54 690,508
2023-10-11 $26.74 $27.80 $25.51 $25.64 $25.64 448,281
2023-10-10 $25.17 $26.92 $25.17 $26.73 $26.73 602,637
2023-10-09 $23.74 $25.40 $23.56 $25.10 $25.10 396,192
2023-10-06 $21.95 $24.17 $21.34 $24.02 $24.02 619,810
2023-10-05 $23.40 $23.45 $21.66 $22.25 $22.25 607,161
2023-10-04 $24.42 $25.03 $23.55 $23.56 $23.56 409,114
2023-10-03 $26.04 $26.36 $23.97 $24.32 $24.32 536,699
2023-10-02 $27.00 $27.75 $26.29 $26.34 $26.34 430,707
2023-09-29 $26.91 $27.95 $26.73 $27.03 $27.03 507,877
2023-09-28 $25.45 $26.68 $25.27 $26.37 $26.37 365,594
2023-09-27 $24.87 $25.99 $24.87 $25.52 $25.52 472,296
2023-09-26 $25.35 $26.07 $24.73 $24.73 $24.73 502,435
2023-09-25 $25.16 $25.94 $25.07 $25.59 $25.59 611,459
2023-09-22 $27.30 $27.46 $25.55 $25.63 $25.63 482,807
2023-09-21 $26.88 $27.57 $26.77 $27.09 $27.09 326,601
2023-09-20 $27.03 $28.35 $27.00 $27.37 $27.37 405,830
2023-09-19 $26.03 $27.27 $26.01 $26.81 $26.81 544,692
2023-09-18 $24.88 $25.63 $24.12 $25.56 $25.56 627,425
2023-09-15 $25.76 $25.77 $24.32 $24.45 $24.45 406,047
2023-09-14 $24.00 $26.01 $24.00 $25.70 $25.70 446,251
2023-09-13 $23.51 $24.18 $23.23 $23.94 $23.94 422,264
2023-09-12 $23.53 $23.82 $23.18 $23.44 $23.44 228,644
2023-09-11 $23.23 $24.35 $23.02 $23.62 $23.62 526,835
2023-09-08 $24.45 $24.47 $22.87 $22.91 $22.91 668,389
2023-09-07 $25.27 $25.57 $24.45 $24.50 $24.50 638,307
2023-09-06 $25.85 $26.26 $25.06 $25.38 $25.38 512,309
2023-09-05 $27.21 $27.71 $26.51 $26.51 $26.51 519,639
2023-09-01 $26.65 $27.62 $26.54 $27.56 $27.56 410,055
2023-08-31 $26.30 $26.58 $25.76 $26.51 $26.51 444,007
2023-08-30 $26.85 $26.88 $25.99 $26.15 $26.15 414,760
2023-08-29 $26.02 $26.94 $25.79 $26.92 $26.92 304,061
2023-08-28 $26.48 $27.01 $25.92 $25.94 $25.94 414,558
2023-08-25 $26.34 $26.85 $25.24 $26.54 $26.54 392,718
2023-08-24 $26.87 $27.05 $25.65 $26.02 $26.02 465,351
2023-08-23 $26.90 $27.31 $26.14 $27.00 $27.00 415,792
2023-08-22 $27.44 $27.74 $26.36 $27.17 $27.17 522,303
2023-08-21 $27.62 $28.78 $27.49 $27.86 $27.86 451,844
2023-08-18 $28.48 $29.35 $27.49 $27.62 $27.62 570,428
2023-08-17 $30.94 $31.23 $27.76 $28.26 $28.26 1,679,895
2023-08-16 $26.05 $26.75 $25.93 $26.51 $26.51 696,605
2023-08-15 $26.71 $26.71 $25.22 $25.87 $25.87 474,959
2023-08-14 $25.66 $26.90 $25.63 $26.90 $26.90 667,557
2023-08-11 $26.30 $26.55 $25.40 $25.85 $25.85 430,980
2023-08-10 $26.65 $27.30 $26.18 $26.54 $26.54 638,031
2023-08-09 $29.53 $29.68 $26.39 $26.51 $26.51 613,800
2023-08-08 $29.79 $30.05 $29.07 $29.51 $29.51 429,077
2023-08-07 $31.40 $31.46 $29.74 $30.51 $30.51 495,127
2023-08-04 $31.12 $31.55 $30.66 $31.04 $31.04 266,489
2023-08-03 $31.36 $31.92 $30.81 $31.12 $31.12 328,545
2023-08-02 $31.26 $31.71 $30.89 $31.39 $31.39 338,420
2023-08-01 $31.33 $32.11 $30.57 $31.99 $31.99 302,341
2023-07-31 $31.00 $32.29 $31.00 $31.44 $31.44 313,119
2023-07-28 $30.64 $30.98 $30.30 $30.76 $30.76 328,883
2023-07-27 $30.94 $31.12 $29.51 $29.87 $29.87 545,681
2023-07-26 $30.02 $31.24 $30.01 $30.95 $30.95 407,184
2023-07-25 $29.49 $30.02 $29.16 $29.86 $29.86 741,395
2023-07-24 $27.94 $29.80 $27.94 $29.49 $29.49 459,898
2023-07-21 $28.71 $28.71 $27.44 $27.76 $27.76 421,703
2023-07-20 $29.02 $29.16 $28.36 $28.38 $28.38 405,293
2023-07-19 $28.82 $29.23 $28.06 $29.02 $29.02 518,673
2023-07-18 $27.83 $28.39 $27.43 $28.38 $28.38 462,430
2023-07-17 $26.99 $28.90 $26.91 $27.95 $27.95 767,998
2023-07-14 $26.03 $27.40 $25.28 $27.10 $27.10 896,806
2023-07-13 $26.84 $26.84 $25.77 $26.06 $26.06 893,045
2023-07-12 $27.54 $27.76 $26.53 $26.86 $26.86 693,838
2023-07-11 $27.16 $27.61 $26.67 $26.98 $26.98 666,495
2023-07-10 $26.32 $27.44 $26.28 $27.04 $27.04 816,165
2023-07-07 $26.61 $27.38 $26.26 $26.45 $26.45 896,507
2023-07-06 $25.16 $26.97 $25.05 $26.22 $26.22 1,870,095
2023-07-05 $24.23 $24.39 $23.31 $23.82 $23.82 744,158
2023-07-03 $23.46 $24.67 $23.41 $24.60 $24.60 453,010
2023-06-30 $22.57 $23.41 $21.94 $23.21 $23.21 865,884
2023-06-29 $21.44 $22.55 $21.40 $22.37 $22.37 443,547
2023-06-28 $22.06 $22.07 $20.87 $21.35 $21.35 506,869
2023-06-27 $21.31 $22.44 $20.96 $22.11 $22.11 613,864
2023-06-26 $20.95 $21.64 $20.48 $21.13 $21.13 514,440
2023-06-23 $21.11 $21.80 $20.72 $21.04 $21.04 972,900
2023-06-22 $21.50 $22.23 $21.19 $21.52 $21.52 592,888
2023-06-21 $20.80 $22.20 $20.55 $21.44 $21.44 711,070
2023-06-20 $20.16 $21.54 $20.04 $20.80 $20.80 948,090
2023-06-16 $20.88 $20.88 $19.86 $20.15 $20.15 3,853,113
2023-06-15 $19.10 $20.73 $18.32 $20.67 $20.67 1,197,545
2023-06-14 $20.08 $20.08 $18.67 $19.10 $19.10 959,973
2023-06-13 $18.61 $19.78 $18.30 $19.74 $19.74 989,942
2023-06-12 $17.91 $18.36 $17.46 $18.27 $18.27 793,332
2023-06-09 $18.13 $18.28 $17.55 $17.84 $17.84 708,934
2023-06-08 $18.89 $19.06 $17.53 $18.09 $18.09 963,622
2023-06-07 $16.92 $18.83 $16.26 $18.77 $18.77 1,528,273
2023-06-06 $15.52 $17.60 $15.30 $16.87 $16.87 1,491,900
2023-06-05 $15.09 $15.66 $14.90 $15.51 $15.51 1,173,118
2023-06-02 $14.71 $16.37 $14.71 $15.78 $15.78 1,337,540
2023-06-01 $15.00 $15.19 $14.27 $14.47 $14.47 1,013,273
2023-05-31 $16.09 $16.38 $15.00 $15.03 $15.03 1,177,608
2023-05-30 $17.27 $17.27 $16.11 $16.30 $16.30 901,865
2023-05-26 $17.25 $17.72 $16.78 $17.27 $17.27 1,075,883
2023-05-25 $18.68 $18.68 $16.88 $17.34 $17.34 1,690,068
2023-05-24 $19.10 $19.72 $17.62 $18.68 $18.68 3,915,164
2023-05-23 $23.55 $24.48 $23.34 $23.76 $23.76 1,080,608
2023-05-22 $23.30 $23.60 $22.93 $23.54 $23.54 535,198
2023-05-19 $24.35 $24.58 $22.09 $23.08 $23.08 1,018,176
2023-05-18 $25.44 $25.52 $24.18 $24.63 $24.63 706,205
2023-05-17 $24.66 $25.61 $24.56 $25.41 $25.41 511,173
2023-05-16 $26.27 $26.38 $24.42 $24.45 $24.45 711,458
2023-05-15 $26.44 $26.87 $26.21 $26.46 $26.46 422,497
2023-05-12 $27.83 $27.90 $26.19 $26.38 $26.38 380,042
2023-05-11 $27.24 $29.27 $27.08 $27.53 $27.53 752,387
2023-05-10 $27.68 $27.83 $26.52 $26.58 $26.58 506,119
2023-05-09 $26.46 $27.48 $26.12 $27.13 $27.13 348,745
2023-05-08 $26.90 $27.28 $26.20 $26.73 $26.73 378,561
2023-05-05 $26.69 $27.66 $26.48 $26.71 $26.71 460,696
2023-05-04 $26.30 $26.30 $25.19 $26.07 $26.07 538,690
2023-05-03 $27.24 $27.72 $26.24 $26.46 $26.46 531,091
2023-05-02 $29.12 $29.15 $27.06 $27.37 $27.37 487,078
2023-05-01 $29.68 $30.16 $29.18 $29.22 $29.22 343,362
2023-04-28 $30.05 $30.47 $29.24 $29.64 $29.64 518,609
2023-04-27 $30.09 $30.72 $29.76 $30.17 $30.17 367,437
2023-04-26 $30.30 $30.87 $29.59 $29.83 $29.83 597,929
2023-04-25 $31.81 $31.81 $30.01 $30.30 $30.30 417,466
2023-04-24 $32.54 $32.54 $30.94 $32.23 $32.23 446,677
2023-04-21 $32.00 $35.35 $31.72 $32.70 $32.70 1,215,700
2023-04-20 $32.36 $32.94 $31.94 $32.10 $32.10 218,327
2023-04-19 $33.11 $33.69 $32.42 $32.68 $32.68 430,689
2023-04-18 $31.54 $33.58 $31.22 $33.40 $33.40 874,968
2023-04-17 $31.15 $31.63 $30.77 $31.48 $31.48 493,056
2023-04-14 $31.30 $32.67 $30.85 $31.13 $31.13 985,713
2023-04-13 $32.48 $32.75 $31.20 $31.29 $31.29 874,003
2023-04-12 $35.95 $36.60 $32.01 $32.32 $32.32 963,272
2023-04-11 $37.78 $38.07 $35.72 $35.77 $35.77 666,918
2023-04-10 $38.00 $38.39 $37.22 $37.71 $37.71 446,665
2023-04-06 $38.11 $38.84 $37.04 $38.25 $38.25 232,552
2023-04-05 $39.90 $39.90 $38.10 $38.25 $38.25 367,426
2023-04-04 $41.27 $41.91 $40.15 $40.28 $40.28 445,124
2023-04-03 $40.50 $41.24 $39.77 $41.03 $41.03 543,266
2023-03-31 $38.73 $40.45 $38.73 $40.25 $40.25 604,828
2023-03-30 $38.31 $39.00 $37.75 $38.36 $38.36 380,216
2023-03-29 $38.03 $38.06 $36.06 $37.78 $37.78 533,729
2023-03-28 $38.17 $39.37 $37.88 $38.23 $38.23 390,483
2023-03-27 $37.62 $38.46 $36.42 $38.02 $38.02 545,146
2023-03-24 $36.70 $37.66 $36.35 $37.22 $37.22 390,726
2023-03-23 $38.33 $39.16 $36.60 $37.41 $37.41 619,186
2023-03-22 $39.08 $39.78 $37.90 $38.07 $38.07 688,386
2023-03-21 $40.11 $41.29 $38.91 $39.03 $39.03 604,744
2023-03-20 $38.62 $41.60 $38.51 $39.28 $39.28 811,635
2023-03-17 $38.00 $39.03 $36.63 $38.05 $38.05 1,634,646
2023-03-16 $40.87 $44.25 $38.21 $38.60 $38.60 1,348,355
2023-03-15 $40.43 $42.42 $40.42 $41.18 $41.18 641,736
2023-03-14 $42.29 $42.63 $40.88 $41.97 $41.97 472,000
2023-03-13 $39.90 $41.54 $38.91 $40.99 $40.99 598,577
2023-03-10 $41.02 $41.70 $40.04 $41.19 $41.19 399,241
2023-03-09 $42.02 $43.03 $41.07 $41.66 $41.66 470,944
2023-03-08 $41.85 $42.89 $41.52 $42.41 $42.41 447,669
2023-03-07 $40.90 $42.72 $40.43 $42.14 $42.14 545,684
2023-03-06 $44.10 $44.34 $40.85 $40.97 $40.97 677,447
2023-03-03 $43.82 $44.18 $42.79 $43.85 $43.85 442,125
2023-03-02 $42.40 $43.47 $41.42 $43.32 $43.32 516,258
2023-03-01 $41.40 $42.53 $40.42 $42.51 $42.51 344,785
2023-02-28 $41.83 $43.03 $41.55 $41.87 $41.87 471,858
2023-02-27 $42.10 $42.24 $40.90 $41.75 $41.75 284,769
2023-02-24 $39.86 $41.69 $39.09 $41.54 $41.54 390,263
2023-02-23 $40.51 $41.88 $39.04 $40.71 $40.71 402,963
2023-02-22 $40.69 $41.79 $40.14 $40.31 $40.31 392,035
2023-02-21 $45.03 $45.03 $40.63 $40.73 $40.73 743,284
2023-02-17 $45.86 $46.09 $44.53 $45.92 $45.92 330,091
2023-02-16 $45.90 $47.05 $45.57 $45.61 $45.61 323,430
2023-02-15 $45.37 $47.09 $44.97 $47.05 $47.05 334,415
2023-02-14 $44.65 $46.41 $44.02 $45.98 $45.98 396,617
2023-02-13 $42.53 $44.99 $42.03 $44.94 $44.94 485,188
2023-02-10 $41.95 $43.66 $41.50 $42.60 $42.60 370,496
2023-02-09 $43.86 $44.77 $42.26 $42.30 $42.30 330,562
2023-02-08 $44.66 $45.09 $42.22 $43.05 $43.05 612,571
2023-02-07 $43.03 $45.67 $42.52 $45.53 $45.53 996,285
2023-02-06 $40.78 $45.27 $40.06 $44.75 $44.75 1,833,617
2023-02-03 $46.29 $47.26 $45.70 $46.66 $46.66 376,612
2023-02-02 $46.75 $48.88 $46.18 $46.86 $46.86 518,301
2023-02-01 $45.16 $46.76 $44.35 $46.14 $46.14 343,594
2023-01-31 $42.86 $45.74 $42.86 $45.37 $45.37 557,956
2023-01-30 $42.79 $43.56 $42.09 $42.60 $42.60 385,672
2023-01-27 $40.76 $43.98 $40.27 $43.60 $43.60 572,841
2023-01-26 $41.10 $41.76 $40.53 $40.68 $40.68 217,001
2023-01-25 $41.57 $42.00 $40.50 $40.53 $40.53 240,825
2023-01-24 $43.56 $43.84 $41.99 $42.07 $42.07 288,905
2023-01-23 $43.03 $44.59 $42.60 $43.95 $43.95 465,017
2023-01-20 $39.43 $42.83 $38.99 $42.80 $42.80 535,232
2023-01-19 $38.30 $39.79 $37.62 $39.27 $39.27 281,088
2023-01-18 $39.38 $40.58 $38.31 $38.54 $38.54 338,459
2023-01-17 $38.41 $39.29 $38.15 $39.15 $39.15 223,116
2023-01-13 $38.79 $39.72 $38.15 $38.92 $38.92 304,793
2023-01-12 $39.15 $39.79 $37.59 $39.29 $39.29 386,060
2023-01-11 $36.81 $38.85 $36.16 $38.80 $38.80 380,395
2023-01-10 $35.32 $36.38 $34.71 $36.37 $36.37 271,610
2023-01-09 $36.23 $36.61 $35.08 $35.48 $35.48 327,758
2023-01-06 $36.36 $37.63 $36.28 $36.61 $36.61 400,206
2023-01-05 $35.93 $36.57 $34.86 $36.21 $36.21 230,546
2023-01-04 $35.85 $37.48 $35.55 $36.60 $36.60 386,124
2023-01-03 $36.80 $37.29 $35.55 $35.64 $35.64 277,952
2022-12-30 $35.42 $36.87 $34.74 $36.42 $36.42 282,419
2022-12-29 $36.11 $36.78 $35.74 $36.04 $36.04 356,593
2022-12-28 $37.32 $37.85 $34.42 $35.53 $35.53 439,558
2022-12-27 $37.69 $38.69 $36.79 $37.41 $37.41 480,240
2022-12-23 $36.09 $37.86 $35.29 $37.74 $37.74 380,034
2022-12-22 $36.71 $36.71 $34.86 $35.87 $35.87 363,115
2022-12-21 $35.63 $37.36 $35.56 $37.15 $37.15 410,673
2022-12-20 $36.63 $36.80 $34.30 $34.70 $34.70 555,040
2022-12-19 $35.57 $37.02 $35.31 $36.95 $36.95 516,674
2022-12-16 $33.54 $35.89 $33.54 $35.63 $35.63 1,142,702
2022-12-15 $34.43 $34.82 $32.89 $33.95 $33.95 355,352
2022-12-14 $35.04 $35.93 $34.68 $35.18 $35.18 312,104
2022-12-13 $37.38 $37.89 $34.95 $35.11 $35.11 308,083
2022-12-12 $34.39 $36.13 $33.61 $35.83 $35.83 320,705
2022-12-09 $34.93 $35.92 $34.34 $34.51 $34.51 279,156
2022-12-08 $35.83 $37.27 $35.58 $35.63 $35.63 339,916
2022-12-07 $35.33 $36.08 $34.29 $35.72 $35.72 255,872
2022-12-06 $35.35 $36.33 $35.08 $35.63 $35.63 368,799
2022-12-05 $35.70 $36.89 $35.22 $35.79 $35.79 729,859
2022-12-02 $33.34 $35.85 $32.95 $35.71 $35.71 658,234
2022-12-01 $35.86 $36.68 $33.48 $33.52 $33.52 551,903
2022-11-30 $36.23 $36.23 $34.21 $35.50 $35.50 528,906
2022-11-29 $38.12 $38.54 $36.12 $36.22 $36.22 384,492
2022-11-28 $38.08 $38.89 $37.64 $38.12 $38.12 454,081
2022-11-25 $39.16 $39.99 $38.57 $38.79 $38.79 196,633
2022-11-23 $41.45 $41.83 $39.45 $39.60 $39.60 394,883
2022-11-22 $39.65 $41.60 $39.65 $41.50 $41.50 394,558
2022-11-21 $39.09 $39.46 $37.25 $38.92 $38.92 445,281
2022-11-18 $39.03 $41.52 $38.32 $39.89 $39.89 746,486
2022-11-17 $32.25 $38.91 $32.25 $38.90 $38.90 952,982
2022-11-16 $37.16 $37.91 $34.09 $36.13 $36.13 1,116,240
2022-11-15 $37.78 $39.78 $37.76 $39.17 $39.17 764,254
2022-11-14 $37.31 $37.40 $35.17 $36.54 $36.54 631,913
2022-11-11 $37.23 $38.40 $36.40 $37.71 $37.71 719,753
2022-11-10 $34.40 $37.32 $34.23 $36.87 $36.87 526,130
2022-11-09 $35.29 $35.52 $32.26 $32.28 $32.28 398,357
2022-11-08 $36.54 $37.41 $35.10 $35.76 $35.76 417,240
2022-11-07 $38.46 $38.96 $35.80 $36.17 $36.17 485,990
2022-11-04 $39.30 $40.26 $37.66 $38.05 $38.05 372,253
2022-11-03 $37.97 $39.00 $37.11 $38.47 $38.47 375,604
2022-11-02 $41.05 $41.40 $38.25 $38.28 $38.28 364,951
2022-11-01 $41.51 $43.00 $41.14 $41.41 $41.41 382,992
2022-10-31 $38.99 $40.83 $38.58 $40.48 $40.48 479,580
2022-10-28 $40.17 $40.46 $38.70 $38.91 $38.91 599,658
2022-10-27 $41.13 $41.93 $39.91 $40.69 $40.69 521,402
2022-10-26 $41.60 $42.33 $40.65 $40.95 $40.95 536,524
2022-10-25 $40.17 $43.47 $40.17 $41.85 $41.85 444,571
2022-10-24 $40.83 $41.03 $39.56 $40.41 $40.41 344,389
2022-10-21 $39.14 $41.34 $38.35 $40.86 $40.86 374,375
2022-10-20 $39.31 $41.35 $38.80 $38.83 $38.83 413,206
2022-10-19 $39.70 $40.09 $37.91 $39.03 $39.03 480,904
2022-10-18 $41.16 $41.86 $39.96 $40.16 $40.16 471,448
2022-10-17 $39.77 $40.78 $39.16 $40.17 $40.17 423,541
2022-10-14 $38.93 $39.78 $38.44 $38.66 $38.66 312,096
2022-10-13 $37.05 $39.27 $36.20 $38.31 $38.31 370,677
2022-10-12 $37.54 $38.62 $37.10 $38.12 $38.12 371,721
2022-10-11 $37.78 $40.07 $36.79 $37.43 $37.43 476,084
2022-10-10 $38.51 $39.22 $37.63 $37.98 $37.98 355,137
2022-10-07 $36.67 $38.36 $36.35 $38.30 $38.30 501,433
2022-10-06 $35.99 $37.57 $35.90 $37.31 $37.31 352,971
2022-10-05 $35.96 $36.30 $34.27 $35.99 $35.99 429,626
2022-10-04 $33.69 $36.63 $33.50 $36.57 $36.57 626,916
2022-10-03 $31.64 $33.09 $30.32 $32.55 $32.55 733,980
2022-09-30 $30.95 $32.42 $29.20 $30.89 $30.89 684,381
2022-09-29 $32.78 $32.83 $30.95 $31.54 $31.54 485,749
2022-09-28 $32.96 $33.96 $32.91 $33.20 $33.20 489,254
2022-09-27 $33.87 $34.44 $32.61 $32.99 $32.99 396,766
2022-09-26 $33.71 $35.29 $32.87 $33.44 $33.44 315,895
2022-09-23 $34.06 $35.40 $33.70 $34.01 $34.01 495,441
2022-09-22 $36.09 $36.42 $35.04 $35.12 $35.12 254,651
2022-09-21 $37.05 $38.21 $36.34 $36.39 $36.39 268,079
2022-09-20 $36.57 $37.47 $35.84 $36.77 $36.77 354,196
2022-09-19 $35.94 $37.21 $35.36 $37.09 $37.09 399,790
2022-09-16 $34.66 $36.69 $34.11 $36.33 $36.33 998,083
2022-09-15 $33.43 $36.93 $33.43 $35.21 $35.21 1,317,031
2022-09-14 $35.09 $35.36 $32.81 $33.72 $33.72 811,785
2022-09-13 $39.14 $39.14 $34.91 $35.17 $35.17 887,797
2022-09-12 $41.36 $42.79 $40.46 $40.60 $40.60 382,912
2022-09-09 $41.42 $42.79 $40.37 $40.95 $40.95 517,338
2022-09-08 $42.36 $43.10 $41.62 $41.90 $41.90 354,286
2022-09-07 $41.18 $43.97 $41.18 $43.24 $43.24 308,215
2022-09-06 $42.48 $43.38 $41.35 $41.47 $41.47 466,491
2022-09-02 $42.61 $42.90 $41.01 $42.18 $42.18 329,589
2022-09-01 $41.25 $42.14 $40.41 $41.76 $41.76 334,001
2022-08-31 $43.41 $43.41 $41.29 $42.18 $42.18 334,057
2022-08-30 $42.81 $43.54 $41.94 $43.29 $43.29 305,708
2022-08-29 $43.77 $44.09 $42.29 $42.51 $42.51 284,039
2022-08-26 $45.50 $46.17 $43.78 $44.33 $44.33 289,748
2022-08-25 $43.59 $46.83 $43.59 $45.52 $45.52 335,529
2022-08-24 $44.34 $44.57 $43.30 $43.68 $43.68 452,805
2022-08-23 $44.40 $45.84 $44.30 $44.63 $44.63 427,539
2022-08-22 $46.23 $46.38 $44.11 $44.31 $44.31 497,070
2022-08-19 $48.81 $49.45 $46.85 $47.31 $47.31 516,710
2022-08-18 $48.10 $51.23 $47.31 $50.16 $50.16 574,804
2022-08-17 $50.92 $51.48 $46.08 $48.93 $48.93 1,477,090
2022-08-16 $49.66 $57.00 $49.66 $54.95 $54.95 934,630
2022-08-15 $49.15 $50.50 $48.55 $49.93 $49.93 374,579
2022-08-12 $49.05 $49.48 $47.73 $49.25 $49.25 263,452
2022-08-11 $48.57 $50.78 $48.05 $48.84 $48.84 294,463
2022-08-10 $48.42 $49.27 $47.30 $47.68 $47.68 281,940
2022-08-09 $48.90 $48.90 $45.93 $46.62 $46.62 277,141
2022-08-08 $47.79 $51.74 $47.79 $49.74 $49.74 483,593
2022-08-05 $46.82 $48.74 $46.38 $46.85 $46.85 333,089
2022-08-04 $47.50 $48.31 $46.03 $47.82 $47.82 363,275
2022-08-03 $46.11 $48.18 $45.13 $48.09 $48.09 308,097
2022-08-02 $45.20 $46.60 $44.07 $45.90 $45.90 292,102
2022-08-01 $43.20 $46.55 $41.66 $45.90 $45.90 365,411
2022-07-29 $42.88 $43.40 $41.64 $43.34 $43.34 289,532
2022-07-28 $41.19 $42.44 $39.58 $42.37 $42.37 232,271
2022-07-27 $40.84 $41.52 $38.75 $41.12 $41.12 242,510
2022-07-26 $41.88 $41.95 $39.74 $39.87 $39.87 340,901
2022-07-25 $45.07 $45.44 $43.29 $44.04 $44.04 175,633
2022-07-22 $44.69 $46.42 $43.08 $44.54 $44.54 232,873
2022-07-21 $45.02 $45.10 $43.27 $44.43 $44.43 429,708
2022-07-20 $44.19 $45.26 $42.83 $45.16 $45.16 287,205
2022-07-19 $42.67 $45.39 $42.67 $44.53 $44.53 367,549
2022-07-18 $41.05 $43.30 $41.05 $42.00 $42.00 239,432
2022-07-15 $41.69 $41.99 $40.00 $40.75 $40.75 227,000
2022-07-14 $39.84 $40.32 $38.92 $40.24 $40.24 204,338
2022-07-13 $40.54 $41.20 $39.99 $40.61 $40.61 137,148
2022-07-12 $40.80 $41.77 $40.36 $40.99 $40.99 202,893
2022-07-11 $42.28 $42.28 $40.64 $41.12 $41.12 207,240
2022-07-08 $41.79 $42.61 $40.82 $42.12 $42.12 265,186
2022-07-07 $39.94 $42.09 $38.94 $41.77 $41.77 315,904
2022-07-06 $40.20 $41.07 $38.58 $39.49 $39.49 232,623
2022-07-05 $37.56 $40.67 $37.10 $40.57 $40.57 407,355
2022-07-01 $38.52 $39.64 $37.57 $38.35 $38.35 291,899
2022-06-30 $38.61 $39.54 $37.32 $38.92 $38.92 301,821
2022-06-29 $40.79 $40.79 $38.22 $38.56 $38.56 333,287
2022-06-28 $43.33 $44.73 $40.83 $40.86 $40.86 314,669
2022-06-27 $44.34 $44.47 $42.56 $43.05 $43.05 286,370
2022-06-24 $42.48 $44.90 $42.48 $43.89 $43.89 420,374
2022-06-23 $42.34 $42.86 $41.01 $42.42 $42.42 293,717
2022-06-22 $43.72 $45.17 $42.30 $42.41 $42.41 352,350
2022-06-21 $45.17 $46.06 $43.87 $44.74 $44.74 397,808
2022-06-17 $42.98 $44.50 $42.73 $44.06 $44.06 679,301
2022-06-16 $43.74 $43.87 $42.00 $42.57 $42.57 347,047
2022-06-15 $45.30 $46.05 $44.50 $45.01 $45.01 239,964
2022-06-14 $44.37 $45.74 $43.81 $44.41 $44.41 346,510
2022-06-13 $42.53 $43.76 $42.03 $43.62 $43.62 355,713
2022-06-10 $44.12 $45.24 $43.59 $44.28 $44.28 392,624
2022-06-09 $46.19 $46.90 $45.14 $45.43 $45.43 278,400
2022-06-08 $46.38 $47.48 $44.84 $46.55 $46.55 327,368
2022-06-07 $45.87 $47.72 $43.96 $46.41 $46.41 437,537
2022-06-06 $45.47 $46.33 $43.76 $46.30 $46.30 471,340
2022-06-03 $45.68 $46.86 $45.02 $45.31 $45.31 307,546
2022-06-02 $45.72 $47.42 $45.72 $46.34 $46.34 401,672
2022-06-01 $48.50 $49.22 $45.54 $46.01 $46.01 428,629
2022-05-31 $46.95 $48.24 $46.29 $47.48 $47.48 455,118
2022-05-27 $45.34 $49.57 $45.34 $47.92 $47.92 513,459
2022-05-26 $46.60 $49.31 $46.60 $47.12 $47.12 674,206
2022-05-25 $40.07 $47.68 $40.07 $46.15 $46.15 1,105,442
2022-05-24 $41.82 $41.84 $36.97 $40.47 $40.47 1,094,172
2022-05-23 $43.26 $44.68 $41.47 $43.95 $43.95 966,284
2022-05-20 $47.52 $47.52 $43.25 $45.65 $45.65 1,180,487
2022-05-19 $42.76 $48.78 $42.76 $47.74 $47.74 1,958,566
2022-05-18 $46.14 $46.32 $42.70 $43.22 $43.22 1,381,777
2022-05-17 $47.44 $50.21 $46.27 $48.25 $48.25 515,458
2022-05-16 $46.65 $47.98 $44.60 $46.95 $46.95 424,758
2022-05-13 $47.37 $49.46 $46.62 $46.99 $46.99 498,820
2022-05-12 $45.23 $48.19 $43.26 $46.64 $46.64 607,409
2022-05-11 $47.31 $48.79 $45.06 $45.37 $45.37 498,236
2022-05-10 $49.13 $49.23 $45.63 $47.26 $47.26 425,480
2022-05-09 $47.13 $48.80 $46.63 $48.10 $48.10 551,001
2022-05-06 $48.00 $48.74 $46.06 $48.24 $48.24 743,686
2022-05-05 $50.01 $50.28 $47.06 $48.59 $48.59 408,718
2022-05-04 $49.23 $51.54 $47.46 $51.38 $51.38 416,206
2022-05-03 $50.84 $51.41 $48.70 $49.07 $49.07 431,921
2022-05-02 $46.42 $51.07 $46.09 $50.85 $50.85 727,560
2022-04-29 $46.35 $47.47 $45.91 $46.33 $46.33 406,092
2022-04-28 $47.26 $48.25 $45.42 $47.29 $47.29 379,175
2022-04-27 $46.18 $48.02 $45.27 $46.40 $46.40 702,364
2022-04-26 $47.69 $49.05 $45.30 $45.58 $45.58 468,018
2022-04-25 $48.01 $49.75 $47.48 $48.70 $48.70 753,889
2022-04-22 $51.15 $52.00 $47.90 $48.53 $48.53 732,234
2022-04-21 $54.24 $54.80 $51.52 $52.41 $52.41 530,628
2022-04-20 $54.87 $55.28 $52.00 $52.92 $52.92 382,776
2022-04-19 $52.14 $54.71 $52.14 $54.56 $54.56 505,474
2022-04-18 $51.36 $52.92 $50.58 $51.95 $51.95 489,118
2022-04-14 $53.46 $54.62 $51.60 $51.70 $51.70 448,743
2022-04-13 $51.34 $54.39 $51.34 $53.75 $53.75 401,322
2022-04-12 $52.68 $54.97 $51.09 $51.44 $51.44 547,510
2022-04-11 $50.10 $53.77 $49.54 $51.91 $51.91 906,233
2022-04-08 $50.86 $51.67 $49.31 $49.87 $49.87 625,593
2022-04-07 $50.58 $50.93 $47.38 $50.69 $50.69 438,431
2022-04-06 $50.88 $51.00 $48.20 $50.70 $50.70 578,636
2022-04-05 $51.92 $52.29 $50.03 $51.24 $51.24 383,594
2022-04-04 $50.00 $51.83 $49.47 $51.79 $51.79 476,165
2022-04-01 $49.50 $50.86 $48.75 $49.85 $49.85 465,468
2022-03-31 $49.90 $50.14 $48.00 $49.30 $49.30 497,743
2022-03-30 $53.46 $53.99 $49.35 $49.57 $49.57 615,893
2022-03-29 $51.59 $54.36 $51.21 $54.14 $54.14 645,529
2022-03-28 $50.18 $51.08 $48.49 $50.97 $50.97 384,603
2022-03-25 $52.06 $52.27 $49.99 $50.18 $50.18 633,143
2022-03-24 $51.35 $51.78 $49.49 $50.79 $50.79 520,485
2022-03-23 $50.33 $50.47 $48.32 $48.41 $48.41 806,278
2022-03-22 $51.94 $52.86 $51.07 $51.13 $51.13 541,341
2022-03-21 $54.46 $54.46 $49.67 $51.01 $51.01 934,961
2022-03-18 $53.81 $54.46 $52.58 $53.62 $53.62 822,592
2022-03-17 $54.24 $55.27 $52.59 $54.36 $54.36 379,882
2022-03-16 $53.02 $56.69 $52.33 $55.05 $55.05 610,505
2022-03-15 $51.82 $54.75 $51.51 $51.94 $51.94 524,736
2022-03-14 $52.26 $53.11 $51.21 $51.54 $51.54 456,203
2022-03-11 $54.79 $55.15 $51.33 $51.53 $51.53 596,713
2022-03-10 $55.33 $56.43 $51.82 $54.31 $54.31 836,521
2022-03-09 $58.87 $61.54 $55.49 $55.65 $55.65 1,061,342
2022-03-08 $52.87 $60.38 $52.58 $58.00 $58.00 1,456,643
2022-03-07 $57.01 $58.76 $52.65 $52.65 $52.65 1,027,807
2022-03-04 $60.39 $60.49 $55.65 $56.14 $56.14 721,804
2022-03-03 $63.56 $63.56 $59.70 $60.69 $60.69 649,088
2022-03-02 $59.73 $65.41 $59.04 $63.91 $63.91 764,225
2022-03-01 $62.56 $63.05 $57.64 $58.90 $58.90 596,957
2022-02-28 $61.88 $64.89 $61.51 $62.96 $62.96 359,290
2022-02-25 $61.20 $64.58 $59.94 $63.69 $63.69 493,348
2022-02-24 $54.96 $61.11 $54.71 $60.77 $60.77 705,005
2022-02-23 $62.05 $62.05 $57.43 $57.63 $57.63 567,687
2022-02-22 $63.39 $65.17 $60.61 $61.46 $61.46 435,554
2022-02-18 $65.70 $66.71 $64.00 $64.69 $64.69 277,009
2022-02-17 $68.01 $69.50 $65.46 $66.20 $66.20 248,146
2022-02-16 $69.93 $70.62 $67.96 $69.48 $69.48 280,477
2022-02-15 $67.55 $70.70 $67.55 $70.55 $70.55 284,810
2022-02-14 $68.22 $69.27 $65.46 $66.22 $66.22 241,358
2022-02-11 $70.20 $71.37 $66.84 $67.41 $67.41 307,985
2022-02-10 $69.88 $74.10 $69.88 $70.50 $70.50 276,139
2022-02-09 $72.24 $73.48 $71.00 $71.14 $71.14 349,616
2022-02-08 $68.69 $72.75 $68.64 $71.67 $71.67 272,938
2022-02-07 $66.91 $69.87 $66.86 $69.20 $69.20 338,691
2022-02-04 $67.45 $67.55 $64.28 $66.15 $66.15 365,822
2022-02-03 $69.86 $71.14 $67.00 $67.20 $67.20 317,926
2022-02-02 $73.89 $73.89 $69.10 $70.31 $70.31 357,462
2022-02-01 $71.50 $73.37 $70.42 $73.13 $73.13 198,745
2022-01-31 $69.47 $72.21 $68.81 $70.75 $70.75 352,486
2022-01-28 $69.48 $71.57 $67.56 $70.44 $70.44 259,979
2022-01-27 $72.57 $74.89 $69.76 $70.15 $70.15 369,089
2022-01-26 $73.93 $75.66 $70.17 $70.88 $70.88 570,204
2022-01-25 $67.64 $74.25 $66.88 $72.87 $72.87 575,408
2022-01-24 $61.48 $69.60 $60.47 $69.24 $69.24 812,896
2022-01-21 $62.04 $65.06 $60.55 $63.09 $63.09 553,143
2022-01-20 $68.46 $70.33 $63.89 $64.14 $64.14 410,480
2022-01-19 $69.34 $71.25 $68.18 $68.30 $68.30 320,547
2022-01-18 $72.87 $73.00 $69.05 $69.37 $69.37 404,685
2022-01-14 $73.65 $73.78 $70.85 $73.55 $73.55 320,630
2022-01-13 $73.83 $76.50 $73.01 $74.13 $74.13 299,737
2022-01-12 $74.08 $75.68 $72.16 $72.72 $72.72 295,053
2022-01-11 $72.03 $73.99 $70.23 $73.73 $73.73 383,327
2022-01-10 $72.09 $72.50 $67.13 $71.35 $71.35 493,870
2022-01-07 $73.49 $74.85 $71.50 $72.22 $72.22 502,307
2022-01-06 $77.38 $77.97 $73.14 $75.36 $75.36 435,583
2022-01-05 $81.57 $82.43 $75.49 $75.94 $75.94 416,311
2022-01-04 $79.48 $82.17 $78.87 $81.82 $81.82 327,898
2022-01-03 $79.13 $83.77 $79.13 $79.66 $79.66 303,811
2021-12-31 $80.53 $82.01 $77.45 $79.29 $79.29 337,405
2021-12-30 $80.37 $83.26 $80.37 $81.23 $81.23 224,273
2021-12-29 $79.49 $81.68 $79.16 $81.20 $81.20 242,167
2021-12-28 $78.00 $81.04 $77.89 $79.28 $79.28 327,368
2021-12-27 $76.84 $79.90 $76.84 $78.54 $78.54 278,634
2021-12-23 $75.71 $77.55 $73.96 $76.72 $76.72 216,591
2021-12-22 $76.26 $77.29 $74.38 $75.59 $75.59 348,162
2021-12-21 $74.18 $77.97 $73.38 $76.71 $76.71 449,939
2021-12-20 $74.70 $74.71 $70.25 $71.94 $71.94 676,951
2021-12-17 $78.06 $78.06 $73.03 $76.32 $76.32 1,169,293
2021-12-16 $83.97 $84.14 $76.92 $77.82 $77.82 420,245
2021-12-15 $81.75 $83.53 $79.61 $82.52 $82.52 282,009
2021-12-14 $81.38 $84.15 $80.72 $81.54 $81.54 338,669
2021-12-13 $88.51 $88.51 $81.25 $81.50 $81.50 418,081
2021-12-10 $90.31 $90.60 $85.22 $88.65 $88.65 275,036
2021-12-09 $91.01 $94.66 $88.77 $89.01 $89.01 191,840
2021-12-08 $91.89 $93.98 $90.90 $91.98 $91.98 198,268
2021-12-07 $91.35 $94.75 $91.07 $91.95 $91.95 241,860
2021-12-06 $88.16 $91.04 $86.42 $90.20 $90.20 369,322
2021-12-03 $85.91 $87.73 $84.28 $87.46 $87.46 306,289
2021-12-02 $85.59 $86.98 $82.65 $86.17 $86.17 340,565
2021-12-01 $88.00 $91.00 $83.97 $84.94 $84.94 396,731
2021-11-30 $88.24 $89.15 $82.95 $86.53 $86.53 516,275
2021-11-29 $95.19 $95.49 $88.58 $89.23 $89.23 439,476
2021-11-26 $92.23 $94.18 $88.81 $93.99 $93.99 252,987
2021-11-24 $99.94 $101.55 $95.50 $96.24 $96.24 532,827
2021-11-23 $101.68 $103.13 $95.87 $102.33 $102.33 479,119
2021-11-22 $105.28 $108.13 $102.40 $103.82 $103.82 458,959
2021-11-19 $110.74 $113.47 $102.31 $103.10 $103.10 545,875
2021-11-18 $108.00 $113.50 $99.78 $111.41 $111.41 1,171,416
2021-11-17 $108.59 $110.24 $103.32 $104.55 $104.55 367,522
2021-11-16 $104.95 $108.90 $102.51 $108.62 $108.62 337,757
2021-11-15 $103.00 $107.39 $103.00 $105.08 $105.08 362,902
2021-11-12 $97.93 $102.59 $96.88 $102.42 $102.42 225,252
2021-11-11 $96.85 $99.46 $95.73 $96.86 $96.86 190,238
2021-11-10 $98.91 $99.57 $95.41 $95.94 $95.94 381,114
2021-11-09 $96.38 $99.86 $95.94 $99.34 $99.34 206,354
2021-11-08 $100.93 $101.41 $95.24 $95.94 $95.94 247,013
2021-11-05 $101.00 $105.44 $98.93 $99.48 $99.48 307,099
2021-11-04 $98.03 $101.54 $97.88 $100.00 $100.00 592,242
2021-11-03 $91.93 $99.76 $91.65 $98.29 $98.29 1,025,567
2021-11-02 $85.85 $91.15 $84.79 $91.06 $91.06 463,106
2021-11-01 $83.23 $86.01 $83.23 $85.63 $85.63 378,812
2021-10-29 $83.25 $83.95 $80.74 $82.89 $82.89 277,025
2021-10-28 $83.99 $85.91 $83.51 $83.96 $83.96 291,483
2021-10-27 $83.60 $84.96 $81.43 $83.11 $83.11 528,699
2021-10-26 $86.11 $87.30 $83.58 $83.61 $83.61 331,547
2021-10-25 $83.78 $86.55 $83.15 $85.98 $85.98 311,237
2021-10-22 $81.71 $84.29 $80.36 $83.50 $83.50 183,503
2021-10-21 $81.42 $84.70 $81.42 $82.51 $82.51 153,619
2021-10-20 $81.51 $83.73 $81.10 $81.42 $81.42 263,648
2021-10-19 $82.91 $83.04 $80.52 $81.65 $81.65 247,170
2021-10-18 $80.60 $83.46 $79.20 $82.63 $82.63 294,138
2021-10-15 $84.92 $85.45 $81.30 $81.32 $81.32 445,503
2021-10-14 $84.13 $84.70 $82.52 $82.74 $82.74 234,625
2021-10-13 $81.93 $83.99 $81.20 $83.10 $83.10 210,355
2021-10-12 $83.00 $83.49 $81.69 $82.25 $82.25 257,474
2021-10-11 $88.40 $89.84 $82.93 $83.00 $83.00 441,043
2021-10-08 $87.61 $89.00 $86.05 $88.48 $88.48 384,451
2021-10-07 $84.00 $87.39 $83.40 $87.00 $87.00 553,763
2021-10-06 $80.97 $83.79 $79.35 $81.40 $81.40 488,569
2021-10-05 $82.93 $84.74 $81.36 $81.95 $81.95 308,256
2021-10-04 $81.60 $84.26 $80.75 $82.43 $82.43 414,877
2021-10-01 $76.06 $82.21 $73.68 $81.31 $81.31 714,634
2021-09-30 $84.13 $84.13 $75.04 $75.26 $75.26 909,604
2021-09-29 $85.43 $86.50 $83.91 $84.86 $84.86 239,347
2021-09-28 $84.32 $86.11 $83.38 $84.42 $84.42 269,056
2021-09-27 $83.35 $87.13 $83.35 $85.44 $85.44 608,483
2021-09-24 $85.45 $86.17 $83.03 $83.18 $83.18 286,474
2021-09-23 $85.04 $87.26 $83.92 $86.89 $86.89 325,606
2021-09-22 $83.13 $85.18 $81.97 $83.92 $83.92 388,816
2021-09-21 $84.57 $85.74 $81.45 $82.09 $82.09 265,980
2021-09-20 $80.25 $85.24 $78.64 $83.83 $83.83 523,441
2021-09-17 $84.34 $86.38 $82.17 $83.16 $83.16 781,048
2021-09-16 $81.54 $84.94 $81.54 $83.61 $83.61 388,945
2021-09-15 $78.13 $81.44 $77.33 $81.27 $81.27 409,498
2021-09-14 $77.42 $79.16 $76.29 $78.73 $78.73 412,413
2021-09-13 $80.24 $80.73 $77.61 $77.87 $77.87 499,673
2021-09-10 $82.76 $83.86 $79.96 $80.04 $80.04 243,917
2021-09-09 $81.01 $83.14 $79.58 $82.57 $82.57 377,883
2021-09-08 $84.07 $84.31 $80.04 $81.33 $81.33 364,150
2021-09-07 $85.14 $86.88 $84.50 $84.54 $84.54 296,756
2021-09-03 $88.00 $88.13 $83.54 $84.69 $84.69 529,025
2021-09-02 $88.44 $89.49 $86.82 $88.29 $88.29 522,759
2021-09-01 $87.30 $88.43 $84.35 $88.26 $88.26 433,757
2021-08-31 $86.86 $87.95 $83.59 $86.84 $86.84 492,832
2021-08-30 $90.50 $90.59 $86.00 $87.15 $87.15 528,792
2021-08-27 $90.50 $92.80 $89.37 $90.50 $90.50 690,161
2021-08-26 $96.28 $96.28 $88.07 $89.41 $89.41 1,057,252
2021-08-25 $102.45 $102.45 $96.84 $97.08 $97.08 462,514
2021-08-24 $98.55 $104.97 $98.55 $102.91 $102.91 506,230
2021-08-23 $100.80 $102.03 $98.10 $98.37 $98.37 413,278
2021-08-20 $95.62 $100.87 $95.15 $99.61 $99.61 412,232
2021-08-19 $94.07 $101.11 $92.54 $95.62 $95.62 469,991
2021-08-18 $98.00 $102.50 $91.28 $94.00 $94.00 2,136,489
2021-08-17 $102.75 $105.95 $96.78 $100.58 $100.58 815,963
2021-08-16 $106.98 $107.33 $103.22 $104.45 $104.45 650,123
2021-08-13 $104.56 $106.15 $102.32 $102.75 $102.75 361,573
2021-08-12 $102.99 $105.98 $101.58 $104.90 $104.90 552,337
2021-08-11 $97.95 $102.09 $95.44 $101.79 $101.79 455,041
2021-08-10 $90.89 $97.94 $90.34 $97.70 $97.70 725,556
2021-08-09 $89.69 $91.19 $87.56 $90.77 $90.77 333,272
2021-08-06 $88.13 $90.76 $87.32 $90.45 $90.45 266,580
2021-08-05 $82.64 $87.46 $82.64 $87.20 $87.20 357,433
2021-08-04 $85.88 $87.27 $82.27 $82.55 $82.55 532,816
2021-08-03 $87.50 $87.86 $82.07 $87.35 $87.35 921,123
2021-08-02 $85.10 $87.68 $84.38 $86.81 $86.81 390,935
2021-07-30 $83.82 $89.85 $83.67 $84.33 $84.33 559,231
2021-07-29 $83.54 $84.55 $82.41 $84.39 $84.39 250,597
2021-07-28 $85.66 $87.11 $82.14 $82.53 $82.53 424,702
2021-07-27 $86.30 $87.19 $83.79 $85.34 $85.34 279,634
2021-07-26 $87.31 $89.00 $85.36 $87.27 $87.27 262,093
2021-07-23 $85.46 $87.00 $84.59 $86.45 $86.45 261,897
2021-07-22 $86.76 $87.36 $83.00 $85.05 $85.05 324,500
2021-07-21 $83.28 $87.79 $83.07 $87.22 $87.22 481,334
2021-07-20 $79.00 $82.92 $77.47 $82.05 $82.05 351,439
2021-07-19 $81.30 $83.22 $77.52 $79.16 $79.16 790,576
2021-07-16 $87.16 $88.05 $82.75 $84.17 $84.17 483,622
2021-07-15 $89.68 $89.68 $85.05 $85.91 $85.91 449,819
2021-07-14 $95.71 $96.71 $90.05 $90.09 $90.09 371,094
2021-07-13 $96.51 $96.98 $93.61 $95.06 $95.06 209,928
2021-07-12 $93.55 $98.09 $93.15 $97.50 $97.50 316,478
2021-07-09 $90.58 $94.54 $90.10 $94.54 $94.54 322,598
2021-07-08 $88.03 $89.67 $85.23 $88.60 $88.60 365,090
2021-07-07 $95.06 $95.30 $90.24 $90.79 $90.79 491,574
2021-07-06 $93.26 $95.44 $90.89 $95.09 $95.09 386,416
2021-07-02 $93.55 $94.62 $92.01 $93.04 $93.04 250,400
2021-07-01 $94.35 $94.79 $91.58 $93.10 $93.10 343,554
2021-06-30 $92.95 $95.47 $92.50 $93.06 $93.06 437,992
2021-06-29 $94.42 $96.10 $92.87 $93.78 $93.78 242,693
2021-06-28 $99.35 $99.98 $93.00 $93.84 $93.84 763,273
2021-06-25 $95.56 $101.19 $95.56 $99.33 $99.33 887,351
2021-06-24 $92.97 $96.00 $90.77 $95.57 $95.57 493,794
2021-06-23 $91.61 $93.15 $90.39 $91.97 $91.97 443,186
2021-06-22 $88.97 $92.01 $86.98 $91.18 $91.18 344,319
2021-06-21 $88.16 $90.34 $87.38 $90.00 $90.00 424,939
2021-06-18 $90.26 $91.65 $86.48 $86.83 $86.83 686,157
2021-06-17 $95.99 $96.99 $91.11 $91.65 $91.65 410,312
2021-06-16 $93.76 $95.90 $91.13 $95.86 $95.86 347,556
2021-06-15 $97.15 $97.15 $91.40 $93.27 $93.27 369,743
2021-06-14 $96.85 $98.04 $94.89 $95.97 $95.97 262,461
2021-06-11 $92.72 $97.28 $92.40 $97.25 $97.25 496,638
2021-06-10 $98.90 $100.99 $91.82 $92.16 $92.16 483,383
2021-06-09 $96.58 $99.05 $94.60 $98.66 $98.66 462,620
2021-06-08 $95.57 $97.43 $93.67 $96.41 $96.41 408,862
2021-06-07 $93.00 $95.32 $92.72 $94.74 $94.74 339,445
2021-06-04 $94.42 $95.00 $89.01 $92.67 $92.67 772,769
2021-06-03 $94.44 $95.96 $92.34 $94.10 $94.10 311,076
2021-06-02 $95.22 $96.15 $92.91 $95.68 $95.68 329,212
2021-06-01 $94.00 $98.00 $93.73 $95.50 $95.50 591,442
2021-05-28 $98.72 $98.84 $92.70 $92.99 $92.99 422,387
2021-05-27 $97.31 $99.67 $95.11 $97.78 $97.78 482,967
2021-05-26 $94.37 $97.65 $94.37 $97.17 $97.17 509,875
2021-05-25 $95.46 $97.50 $92.61 $93.28 $93.28 502,352
2021-05-24 $93.23 $96.28 $91.38 $95.30 $95.30 760,525
2021-05-21 $94.12 $97.29 $91.10 $91.89 $91.89 878,216
2021-05-20 $100.54 $103.33 $88.05 $92.94 $92.94 2,628,596
2021-05-19 $90.47 $91.74 $86.13 $88.55 $88.55 1,039,891
2021-05-18 $93.18 $97.13 $90.55 $91.86 $91.86 1,503,445
2021-05-17 $81.83 $91.38 $81.01 $90.03 $90.03 2,500,491
2021-05-14 $72.90 $78.50 $72.90 $77.64 $77.64 657,580
2021-05-13 $71.80 $74.70 $70.10 $72.83 $72.83 599,880
2021-05-12 $76.62 $77.60 $71.09 $71.44 $71.44 763,220
2021-05-11 $76.32 $77.93 $72.42 $77.59 $77.59 711,787
2021-05-10 $81.00 $82.85 $77.83 $77.85 $77.85 407,206
2021-05-07 $79.35 $83.00 $78.68 $80.82 $80.82 384,915
2021-05-06 $78.23 $80.00 $77.24 $79.24 $79.24 317,411
2021-05-05 $80.36 $80.44 $77.61 $78.40 $78.40 371,445
2021-05-04 $79.93 $79.93 $76.07 $79.01 $79.01 492,073
2021-05-03 $78.61 $81.51 $78.35 $80.49 $80.49 459,623
2021-04-30 $81.41 $84.23 $77.46 $78.35 $78.35 796,084
2021-04-29 $81.00 $81.32 $78.20 $80.41 $80.41 296,175
2021-04-28 $77.39 $80.31 $76.38 $80.25 $80.25 339,185
2021-04-27 $74.79 $78.50 $74.79 $77.50 $77.50 353,485
2021-04-26 $75.79 $76.71 $73.65 $74.78 $74.78 255,254
2021-04-23 $75.47 $76.72 $74.52 $75.93 $75.93 281,291
2021-04-22 $74.54 $76.54 $74.09 $74.92 $74.92 254,857
2021-04-21 $72.00 $75.22 $71.91 $74.06 $74.06 193,582
2021-04-20 $74.54 $75.50 $70.97 $72.32 $72.32 485,858
2021-04-19 $76.83 $76.83 $73.68 $74.86 $74.86 291,999
2021-04-16 $77.72 $79.21 $76.61 $76.84 $76.84 230,600
2021-04-15 $79.99 $80.76 $77.42 $77.86 $77.86 384,618
2021-04-14 $77.06 $80.65 $76.56 $78.85 $78.85 620,710
2021-04-13 $75.61 $77.14 $73.23 $76.61 $76.61 472,708
2021-04-12 $72.51 $76.58 $72.51 $75.94 $75.94 346,732
2021-04-09 $71.45 $74.30 $70.02 $74.00 $74.00 322,006
2021-04-08 $70.63 $72.73 $69.00 $71.95 $71.95 375,457
2021-04-07 $70.68 $71.87 $69.28 $70.79 $70.79 203,053
2021-04-06 $69.03 $70.88 $68.29 $69.98 $69.98 224,974
2021-04-05 $69.67 $70.50 $67.48 $69.68 $69.68 255,439
2021-04-01 $69.53 $70.00 $67.00 $68.89 $68.89 337,792
2021-03-31 $68.27 $70.07 $67.01 $69.70 $69.70 508,747
2021-03-30 $66.82 $69.00 $66.29 $68.52 $68.52 378,258
2021-03-29 $72.11 $73.78 $66.50 $66.77 $66.77 542,847
2021-03-26 $74.39 $74.40 $70.80 $72.95 $72.95 287,370
2021-03-25 $69.30 $73.83 $67.82 $73.34 $73.34 364,032
2021-03-24 $74.51 $75.00 $69.84 $70.17 $70.17 406,019
2021-03-23 $76.01 $76.28 $71.38 $73.41 $73.41 498,901
2021-03-22 $79.51 $79.51 $74.85 $76.64 $76.64 401,250
2021-03-19 $79.66 $80.95 $78.26 $79.20 $79.20 529,204
2021-03-18 $79.75 $82.96 $77.76 $79.44 $79.44 620,191
2021-03-17 $81.90 $82.87 $78.92 $79.66 $79.66 410,631
2021-03-16 $81.34 $83.57 $80.39 $82.36 $82.36 361,642
2021-03-15 $83.47 $85.59 $82.49 $83.22 $83.22 289,395
2021-03-12 $80.02 $84.15 $80.02 $83.66 $83.66 379,496
2021-03-11 $79.55 $81.38 $78.45 $79.95 $79.95 357,378
2021-03-10 $83.26 $83.46 $77.01 $78.45 $78.45 702,230
2021-03-09 $82.25 $85.04 $73.61 $82.58 $82.58 768,990
2021-03-08 $76.66 $82.74 $76.66 $80.19 $80.19 692,195
2021-03-05 $76.01 $76.71 $70.75 $75.58 $75.58 473,351
2021-03-04 $73.45 $75.74 $70.07 $74.48 $74.48 443,588
2021-03-03 $71.33 $74.08 $70.81 $73.39 $73.39 226,538
2021-03-02 $73.81 $74.70 $70.84 $71.17 $71.17 238,994
2021-03-01 $70.62 $74.40 $70.60 $73.89 $73.89 311,729
2021-02-26 $70.69 $71.31 $67.19 $69.25 $69.25 526,260
2021-02-25 $75.48 $75.93 $69.54 $69.78 $69.78 590,089
2021-02-24 $72.25 $75.21 $70.72 $75.12 $75.12 498,181
2021-02-23 $67.82 $70.72 $64.60 $70.68 $70.68 484,648
2021-02-22 $68.34 $70.84 $68.00 $69.04 $69.04 566,481
2021-02-19 $70.75 $70.86 $67.64 $68.15 $68.15 464,562
2021-02-18 $69.00 $70.71 $67.52 $70.12 $70.12 320,518
2021-02-17 $70.21 $71.86 $68.42 $69.39 $69.39 509,820
2021-02-16 $71.30 $72.14 $68.40 $70.32 $70.32 884,358
2021-02-12 $72.98 $74.25 $70.97 $72.27 $72.27 508,708
2021-02-11 $77.54 $78.71 $75.54 $76.26 $76.26 314,492
2021-02-10 $78.21 $79.03 $75.43 $76.87 $76.87 285,749
2021-02-09 $77.61 $78.60 $76.10 $77.51 $77.51 605,918
2021-02-08 $75.22 $78.46 $75.18 $77.61 $77.61 404,711
2021-02-05 $74.10 $74.64 $72.18 $74.60 $74.60 414,089
2021-02-04 $71.58 $74.21 $70.83 $73.28 $73.28 358,241
2021-02-03 $70.52 $71.43 $69.39 $70.86 $70.86 353,085
2021-02-02 $72.13 $72.50 $67.38 $69.74 $69.74 665,750
2021-02-01 $74.30 $76.10 $68.88 $70.10 $70.10 716,847
2021-01-29 $71.03 $73.91 $69.35 $73.47 $73.47 944,040
2021-01-28 $72.87 $74.31 $68.82 $71.03 $71.03 926,954
2021-01-27 $68.56 $75.00 $67.50 $72.69 $72.69 1,214,240
2021-01-26 $72.20 $72.99 $66.46 $69.74 $69.74 987,564
2021-01-25 $63.96 $72.97 $63.96 $71.56 $71.56 2,438,990
2021-01-22 $63.71 $64.53 $61.27 $64.41 $64.41 724,611
2021-01-21 $64.54 $66.00 $63.29 $64.39 $64.39 658,909
2021-01-20 $62.29 $64.43 $62.29 $63.91 $63.91 754,015
2021-01-19 $58.68 $62.00 $58.68 $61.75 $61.75 788,250
2021-01-15 $58.33 $58.70 $55.78 $57.27 $57.27 662,580
2021-01-14 $54.29 $59.21 $54.29 $58.80 $58.80 755,300
2021-01-13 $53.18 $55.25 $51.66 $54.07 $54.07 484,062
2021-01-12 $53.23 $53.46 $52.00 $53.44 $53.44 670,676
2021-01-11 $52.13 $54.64 $51.54 $52.53 $52.53 603,053
2021-01-08 $55.00 $55.55 $52.00 $53.52 $53.52 639,307
2021-01-07 $57.40 $58.34 $53.45 $54.57 $54.57 882,212
2021-01-06 $51.99 $57.04 $51.99 $56.83 $56.83 728,162
2021-01-05 $48.60 $50.77 $48.00 $50.66 $50.66 363,864
2021-01-04 $50.13 $51.00 $47.88 $48.94 $48.94 528,562
2020-12-31 $49.66 $50.68 $48.98 $50.10 $50.10 395,631
2020-12-30 $48.97 $50.58 $48.74 $50.00 $50.00 486,594
2020-12-29 $50.28 $50.54 $48.01 $48.97 $48.97 446,995
2020-12-28 $50.57 $52.03 $49.80 $50.29 $50.29 543,967
2020-12-24 $50.83 $52.17 $49.50 $49.72 $49.72 892,531
2020-12-23 $48.19 $51.36 $48.19 $51.15 $51.15 616,878
2020-12-22 $48.46 $48.52 $46.47 $48.00 $48.00 660,632
2020-12-21 $43.74 $48.40 $42.83 $47.93 $47.93 760,767
2020-12-18 $46.16 $47.43 $44.78 $45.21 $45.21 678,816
2020-12-17 $45.27 $46.02 $44.53 $45.68 $45.68 368,267
2020-12-16 $46.19 $46.67 $43.62 $45.13 $45.13 580,626
2020-12-15 $43.45 $46.23 $43.16 $46.19 $46.19 444,423
2020-12-14 $44.78 $45.29 $42.54 $43.00 $43.00 459,100
2020-12-11 $45.11 $46.19 $42.91 $43.51 $43.51 449,260
2020-12-10 $44.01 $46.35 $44.00 $45.85 $45.85 587,536
2020-12-09 $46.05 $47.30 $44.74 $45.16 $45.16 619,087
2020-12-08 $46.09 $47.07 $45.44 $45.61 $45.61 401,486
2020-12-07 $46.92 $47.40 $45.38 $46.45 $46.45 587,939
2020-12-04 $46.36 $47.45 $45.01 $47.32 $47.32 413,065
2020-12-03 $44.45 $47.79 $44.44 $46.21 $46.21 500,989
2020-12-02 $41.27 $45.17 $40.57 $44.59 $44.59 571,580
2020-12-01 $44.00 $44.42 $41.28 $41.58 $41.58 680,907
2020-11-30 $45.85 $45.85 $42.36 $42.98 $42.98 592,189
2020-11-27 $43.97 $45.97 $43.61 $45.80 $45.80 301,181
2020-11-25 $44.39 $44.53 $42.15 $43.97 $43.97 729,262
2020-11-24 $45.50 $45.90 $43.51 $45.16 $45.16 784,663
2020-11-23 $40.73 $45.58 $40.34 $43.96 $43.96 1,091,002
2020-11-20 $40.71 $41.71 $38.06 $40.20 $40.20 960,666
2020-11-19 $38.78 $41.76 $38.50 $40.36 $40.36 1,385,730
2020-11-18 $37.42 $39.20 $37.33 $37.75 $37.75 1,052,466
2020-11-17 $33.00 $37.69 $33.00 $36.84 $36.84 1,112,752
2020-11-16 $34.07 $34.73 $32.42 $34.67 $34.67 1,221,045
2020-11-13 $30.35 $32.36 $30.08 $32.27 $32.27 707,498
2020-11-12 $28.53 $30.05 $28.03 $29.79 $29.79 1,107,125
2020-11-11 $31.00 $31.00 $28.60 $28.89 $28.89 822,991
2020-11-10 $33.53 $33.53 $30.35 $30.69 $30.69 1,186,486
2020-11-09 $31.67 $34.26 $30.00 $33.10 $33.10 1,720,570
2020-11-06 $26.48 $27.12 $26.04 $26.67 $26.67 643,675
2020-11-05 $25.88 $27.41 $25.87 $26.73 $26.73 606,440
2020-11-04 $26.40 $26.80 $25.32 $25.49 $25.49 548,257
2020-11-03 $25.74 $27.18 $25.74 $27.12 $27.12 591,211
2020-11-02 $25.65 $26.58 $25.20 $25.60 $25.60 600,519
2020-10-30 $25.36 $25.90 $24.59 $25.27 $25.27 771,568
2020-10-29 $24.92 $25.60 $24.58 $25.45 $25.45 847,972
2020-10-28 $24.90 $26.16 $24.82 $25.04 $25.04 900,461
2020-10-27 $26.95 $27.04 $25.41 $26.05 $26.05 746,077
2020-10-26 $26.89 $27.99 $26.20 $26.96 $26.96 892,009
2020-10-23 $28.00 $28.30 $26.07 $28.22 $28.22 1,068,101
2020-10-22 $25.67 $27.77 $25.57 $27.68 $27.68 1,436,287
2020-10-21 $24.91 $26.00 $24.15 $25.71 $25.71 1,032,073
2020-10-20 $24.97 $25.46 $24.44 $24.73 $24.73 1,050,508
2020-10-19 $25.05 $25.77 $24.54 $24.66 $24.66 857,425
2020-10-16 $27.50 $27.65 $24.80 $24.92 $24.92 1,456,662
2020-10-15 $26.82 $28.27 $26.65 $27.24 $27.24 680,837
2020-10-14 $27.49 $28.17 $26.48 $27.46 $27.46 818,886
2020-10-13 $26.51 $27.35 $25.66 $27.02 $27.02 927,672
2020-10-12 $28.39 $28.95 $27.00 $27.00 $27.00 1,001,912
2020-10-09 $30.77 $30.92 $28.14 $28.42 $28.42 1,344,479
2020-10-08 $31.49 $32.55 $30.45 $30.49 $30.49 839,066
2020-10-07 $30.24 $31.04 $29.96 $30.81 $30.81 1,244,583
2020-10-06 $30.49 $30.75 $28.96 $29.04 $29.04 1,382,000
2020-10-05 $30.51 $31.24 $29.37 $31.02 $31.02 952,630
2020-10-02 $28.34 $30.36 $27.94 $30.11 $30.11 1,081,620
2020-10-01 $28.53 $30.55 $28.53 $29.70 $29.70 1,310,146
2020-09-30 $27.72 $28.83 $27.39 $28.35 $28.35 837,623
2020-09-29 $28.58 $28.69 $26.83 $27.36 $27.36 963,718
2020-09-28 $28.15 $29.43 $27.66 $28.78 $28.78 1,253,309
2020-09-25 $26.79 $27.51 $26.57 $27.39 $27.39 713,816
2020-09-24 $26.64 $27.40 $25.71 $26.91 $26.91 821,141
2020-09-23 $29.44 $30.38 $26.74 $26.89 $26.89 1,181,329
2020-09-22 $29.67 $30.70 $28.95 $29.10 $29.10 1,111,093
2020-09-21 $28.76 $29.52 $27.56 $28.90 $28.90 1,506,205
2020-09-18 $29.75 $30.74 $29.11 $30.18 $30.18 1,773,382
2020-09-17 $30.83 $31.37 $28.98 $29.51 $29.51 1,937,546
2020-09-16 $28.17 $32.10 $27.95 $31.73 $31.73 2,923,236
2020-09-15 $26.71 $28.51 $26.35 $28.00 $28.00 2,291,648
2020-09-14 $24.68 $26.78 $24.54 $26.47 $26.47 1,034,952
2020-09-11 $24.59 $25.39 $23.52 $24.50 $24.50 1,287,194
2020-09-10 $23.38 $25.30 $23.29 $24.55 $24.55 2,146,632
2020-09-09 $23.20 $23.20 $21.62 $22.97 $22.97 1,462,874
2020-09-08 $23.05 $24.06 $22.56 $23.29 $23.29 1,209,328
2020-09-04 $22.32 $23.65 $21.78 $23.43 $23.43 1,398,234
2020-09-03 $21.32 $22.38 $20.60 $22.18 $22.18 1,662,058
2020-09-02 $20.60 $21.86 $20.60 $21.32 $21.32 1,558,508
2020-09-01 $19.90 $20.59 $19.61 $19.86 $19.86 1,154,970
2020-08-31 $21.27 $21.41 $19.73 $19.97 $19.97 2,077,182
2020-08-28 $21.26 $21.43 $20.50 $21.23 $21.23 1,673,296
2020-08-27 $19.25 $21.47 $18.95 $20.78 $20.78 3,469,657
2020-08-26 $18.61 $20.10 $18.45 $18.91 $18.91 2,412,774
2020-08-25 $19.63 $20.78 $17.78 $18.92 $18.92 10,815,925
2020-08-24 $22.20 $23.76 $21.05 $23.31 $23.31 2,147,416
2020-08-21 $22.23 $22.68 $21.63 $21.77 $21.77 1,259,771
2020-08-20 $23.26 $23.26 $21.30 $21.73 $21.73 1,471,014
2020-08-19 $24.00 $24.53 $23.48 $23.81 $23.81 988,005
2020-08-18 $27.38 $27.38 $23.96 $24.03 $24.03 1,611,084
2020-08-17 $27.91 $28.75 $27.25 $27.70 $27.70 581,343
2020-08-14 $27.30 $28.31 $26.79 $27.78 $27.78 441,060
2020-08-13 $27.95 $28.29 $27.03 $27.45 $27.45 619,294
2020-08-12 $28.57 $28.72 $26.89 $28.34 $28.34 576,789
2020-08-11 $28.37 $29.69 $27.84 $28.27 $28.27 706,449
2020-08-10 $27.96 $28.72 $26.94 $27.67 $27.67 792,294
2020-08-07 $25.52 $27.67 $25.25 $27.47 $27.47 767,985
2020-08-06 $27.07 $27.75 $25.25 $25.83 $25.83 886,606
2020-08-05 $26.69 $27.32 $26.08 $27.24 $27.24 752,405
2020-08-04 $24.27 $26.34 $23.75 $26.09 $26.09 939,649
2020-08-03 $24.24 $24.47 $23.10 $24.14 $24.14 1,066,166
2020-07-31 $24.32 $25.07 $23.38 $24.41 $24.41 941,645
2020-07-30 $26.17 $26.89 $23.95 $24.22 $24.22 1,552,958
2020-07-29 $26.85 $27.72 $26.50 $26.77 $26.77 2,217,697
2020-07-28 $27.09 $27.70 $26.61 $26.92 $26.92 767,810
2020-07-27 $29.01 $29.29 $25.84 $27.31 $27.31 1,807,765
2020-07-24 $31.30 $32.15 $28.87 $28.99 $28.99 1,041,204
2020-07-23 $30.68 $31.51 $30.40 $30.75 $30.75 1,059,054
2020-07-22 $31.17 $31.56 $30.46 $30.81 $30.81 1,030,852
2020-07-21 $30.68 $32.89 $30.45 $31.66 $31.66 770,156
2020-07-20 $31.80 $31.81 $29.18 $29.99 $29.99 962,143
2020-07-17 $33.60 $33.68 $32.12 $32.21 $32.21 564,400
2020-07-16 $33.16 $34.37 $32.96 $33.76 $33.76 535,500
2020-07-15 $33.16 $35.33 $32.91 $33.96 $33.96 812,200
2020-07-14 $31.42 $32.22 $30.27 $31.92 $31.92 496,800
2020-07-13 $33.08 $33.24 $31.18 $31.76 $31.76 900,800
2020-07-10 $30.95 $32.85 $30.27 $32.54 $32.54 873,600
2020-07-09 $35.39 $35.85 $31.06 $31.23 $31.23 1,120,500
2020-07-08 $36.48 $37.56 $34.83 $35.42 $35.42 1,388,600
2020-07-07 $36.58 $37.15 $35.97 $36.63 $36.63 1,150,800
2020-07-06 $37.57 $38.73 $36.32 $37.19 $37.19 642,700
2020-07-02 $38.70 $39.15 $36.35 $36.46 $36.46 825,600
2020-07-01 $37.08 $39.56 $36.92 $37.34 $37.34 688,400
2020-06-30 $36.44 $38.47 $36.10 $37.42 $37.42 770,300
2020-06-29 $37.07 $38.62 $35.99 $38.09 $38.09 478,700
2020-06-26 $36.96 $37.92 $35.80 $36.28 $36.28 901,177
2020-06-25 $36.45 $38.54 $35.76 $37.30 $37.30 494,717
2020-06-24 $38.01 $38.70 $36.14 $36.69 $36.69 652,597
2020-06-23 $39.09 $40.00 $38.16 $39.35 $39.35 540,432
2020-06-22 $39.15 $39.91 $35.17 $38.66 $38.66 1,299,706
2020-06-19 $42.10 $42.58 $38.38 $38.75 $38.75 1,380,882
2020-06-18 $42.32 $43.83 $41.39 $41.51 $41.51 821,425
2020-06-17 $46.62 $46.62 $43.18 $43.27 $43.27 762,265
2020-06-16 $48.76 $48.78 $45.13 $46.36 $46.36 1,035,054
2020-06-15 $44.65 $46.21 $43.78 $45.88 $45.88 926,464
2020-06-12 $47.37 $49.00 $45.13 $47.09 $47.09 1,025,282
2020-06-11 $43.10 $46.79 $42.51 $45.19 $45.19 1,824,051
2020-06-10 $48.33 $49.00 $44.41 $47.02 $47.02 1,479,708
2020-06-09 $51.82 $51.82 $47.70 $47.70 $47.70 969,201
2020-06-08 $54.73 $58.70 $53.27 $53.41 $53.41 1,084,560
2020-06-05 $51.92 $54.87 $51.62 $52.16 $52.16 1,175,068
2020-06-04 $48.87 $50.88 $47.63 $48.79 $48.79 784,959
2020-06-03 $46.17 $50.31 $45.82 $49.51 $49.51 1,004,806
2020-06-02 $43.00 $45.04 $42.02 $44.71 $44.71 595,739
2020-06-01 $41.74 $43.62 $40.28 $41.89 $41.89 868,717
2020-05-29 $42.96 $43.50 $41.22 $41.64 $41.64 795,439
2020-05-28 $47.01 $47.41 $42.58 $42.96 $42.96 995,105
2020-05-27 $43.32 $47.10 $41.17 $46.49 $46.49 1,313,761
2020-05-26 $41.26 $42.63 $40.75 $41.54 $41.54 641,806
2020-05-22 $37.00 $40.11 $36.74 $38.80 $38.80 863,282
2020-05-21 $36.85 $38.76 $36.26 $36.80 $36.80 997,471
2020-05-20 $38.01 $38.80 $35.06 $36.84 $36.84 791,954
2020-05-19 $36.11 $39.21 $33.89 $37.22 $37.22 1,228,503
2020-05-18 $33.77 $36.70 $32.75 $35.00 $35.00 1,465,714
2020-05-15 $30.85 $32.57 $30.15 $31.14 $31.14 924,415
2020-05-14 $27.44 $32.68 $26.50 $31.27 $31.27 1,004,725
2020-05-13 $29.13 $29.46 $27.41 $28.10 $28.10 816,935
2020-05-12 $30.17 $31.28 $29.23 $29.30 $29.30 800,247
2020-05-11 $29.56 $30.81 $27.80 $29.92 $29.92 693,203
2020-05-08 $28.26 $30.27 $28.06 $29.99 $29.99 521,634
2020-05-07 $26.68 $28.44 $26.68 $27.46 $27.46 629,298
2020-05-06 $27.43 $28.00 $25.54 $26.31 $26.31 798,716
2020-05-05 $29.00 $29.96 $27.22 $27.22 $27.22 593,720
2020-05-04 $26.87 $28.84 $25.69 $28.28 $28.28 486,750
2020-05-01 $28.30 $28.70 $26.37 $28.02 $28.02 620,569
2020-04-30 $30.11 $31.31 $29.08 $29.56 $29.56 835,285
2020-04-29 $29.87 $32.52 $29.87 $31.39 $31.39 1,019,206
2020-04-28 $27.95 $29.98 $27.54 $28.58 $28.58 1,085,350
2020-04-27 $25.12 $27.18 $24.40 $26.57 $26.57 1,163,155
2020-04-24 $25.21 $25.72 $22.96 $24.80 $24.80 1,023,432
2020-04-23 $25.70 $26.40 $24.70 $24.77 $24.77 891,988
2020-04-22 $27.76 $27.76 $24.88 $25.50 $25.50 824,773
2020-04-21 $25.61 $27.20 $25.51 $27.01 $27.01 750,068
2020-04-20 $26.31 $27.91 $25.81 $26.38 $26.38 812,795
2020-04-17 $25.71 $28.05 $25.34 $27.19 $27.19 916,082
2020-04-16 $26.17 $27.13 $23.62 $24.42 $24.42 926,073
2020-04-15 $25.91 $27.15 $25.19 $26.43 $26.43 1,147,355
2020-04-14 $27.19 $27.96 $26.40 $27.59 $27.59 892,819
2020-04-13 $26.00 $27.67 $24.34 $26.57 $26.57 2,801,312
2020-04-09 $24.41 $26.60 $24.02 $24.84 $24.84 1,755,743
2020-04-08 $20.66 $22.85 $20.05 $22.70 $22.70 1,869,963
2020-04-07 $20.85 $22.98 $18.93 $19.96 $19.96 1,862,089
2020-04-06 $14.99 $19.20 $14.99 $18.82 $18.82 2,444,459
2020-04-03 $16.03 $16.06 $14.03 $14.06 $14.06 1,257,287
2020-04-02 $16.70 $18.16 $15.54 $16.06 $16.06 974,851
2020-04-01 $18.80 $19.09 $16.70 $17.06 $17.06 1,049,673
2020-03-31 $19.29 $20.62 $19.17 $19.56 $19.56 797,509
2020-03-30 $20.78 $21.00 $18.29 $19.27 $19.27 1,284,201
2020-03-27 $20.67 $21.50 $18.80 $20.80 $20.80 1,063,423
2020-03-26 $22.66 $23.90 $21.23 $21.72 $21.72 1,291,658
2020-03-25 $21.95 $22.72 $18.68 $22.03 $22.03 1,704,490
2020-03-24 $19.05 $21.82 $19.01 $20.82 $20.82 1,369,572
2020-03-23 $17.77 $18.20 $16.20 $17.20 $17.20 1,282,461
2020-03-20 $19.04 $21.47 $17.55 $18.25 $18.25 1,739,729
2020-03-19 $13.96 $19.64 $12.65 $17.89 $17.89 2,619,068
2020-03-18 $18.42 $18.79 $9.25 $14.59 $14.59 3,544,218
2020-03-17 $29.01 $29.02 $20.04 $20.30 $20.30 3,584,662
2020-03-16 $32.88 $35.68 $28.63 $28.64 $28.64 1,316,932
2020-03-13 $35.93 $41.31 $34.52 $37.51 $37.51 2,311,867
2020-03-12 $34.75 $36.07 $32.90 $33.87 $33.87 1,805,412
2020-03-11 $41.55 $42.00 $36.22 $37.41 $37.41 1,386,446
2020-03-10 $45.65 $47.10 $40.93 $42.83 $42.83 846,301
2020-03-09 $43.74 $45.01 $42.01 $43.76 $43.76 1,246,154
2020-03-06 $46.85 $48.87 $45.56 $46.99 $46.99 1,134,041
2020-03-05 $51.76 $51.81 $48.47 $48.95 $48.95 560,035
2020-03-04 $51.80 $53.88 $50.31 $53.23 $53.23 878,710
2020-03-03 $54.32 $55.75 $49.65 $51.08 $51.08 1,417,587
2020-03-02 $57.74 $58.77 $53.33 $54.12 $54.12 1,213,707
2020-02-28 $57.33 $59.77 $56.78 $57.60 $57.60 872,217
2020-02-27 $59.00 $61.87 $55.81 $58.87 $58.87 793,828
2020-02-26 $61.10 $62.98 $59.92 $60.82 $60.82 579,517
2020-02-25 $64.24 $64.24 $60.87 $61.12 $61.12 660,544
2020-02-24 $66.59 $66.80 $62.17 $63.30 $63.30 873,446
2020-02-21 $71.30 $71.30 $68.80 $69.18 $69.18 643,543
2020-02-20 $70.65 $72.50 $70.65 $71.74 $71.74 478,265
2020-02-19 $70.86 $71.72 $70.22 $70.84 $70.84 401,561
2020-02-18 $69.11 $70.92 $68.85 $70.18 $70.18 508,539
2020-02-14 $69.72 $70.11 $68.52 $69.29 $69.29 354,132
2020-02-13 $68.41 $69.90 $68.00 $69.83 $69.83 396,799
2020-02-12 $67.98 $68.87 $67.02 $68.68 $68.68 350,340
2020-02-11 $66.61 $67.44 $65.44 $67.23 $67.23 399,066
2020-02-10 $66.07 $67.34 $65.43 $66.03 $66.03 435,715
2020-02-07 $65.80 $66.40 $64.55 $66.21 $66.21 341,008
2020-02-06 $67.28 $67.66 $66.08 $66.41 $66.41 440,110
2020-02-05 $63.83 $67.00 $63.13 $66.76 $66.76 617,513
2020-02-04 $64.14 $64.20 $62.52 $62.87 $62.87 364,818
2020-02-03 $59.69 $64.00 $59.69 $63.03 $63.03 652,954
2020-01-31 $62.62 $62.90 $59.50 $59.67 $59.67 595,758
2020-01-30 $63.90 $64.88 $62.55 $63.17 $63.17 393,733
2020-01-29 $64.24 $65.24 $63.73 $64.58 $64.58 372,690
2020-01-28 $63.41 $64.28 $63.21 $63.84 $63.84 485,000
2020-01-27 $61.99 $63.68 $61.67 $62.62 $62.62 534,415
2020-01-24 $64.46 $64.50 $62.42 $63.43 $63.43 404,933
2020-01-23 $62.53 $64.11 $61.67 $63.66 $63.66 520,327
2020-01-22 $63.04 $64.27 $62.32 $62.97 $62.97 457,796
2020-01-21 $64.34 $64.67 $62.31 $62.74 $62.74 648,675
2020-01-17 $65.81 $66.00 $64.52 $64.75 $64.75 508,815
2020-01-16 $65.89 $66.90 $65.07 $65.32 $65.32 644,831
2020-01-15 $66.38 $67.22 $64.90 $65.19 $65.19 600,694
2020-01-14 $67.38 $67.50 $65.78 $66.73 $66.73 564,861
2020-01-13 $67.02 $67.74 $66.37 $67.03 $67.03 696,254
2020-01-10 $65.50 $67.10 $64.39 $67.02 $67.02 629,675
2020-01-09 $64.43 $65.77 $62.76 $65.16 $65.16 749,909
2020-01-08 $65.19 $65.83 $63.78 $64.69 $64.69 770,952
2020-01-07 $63.59 $65.75 $63.30 $65.19 $65.19 779,326
2020-01-06 $61.59 $64.33 $61.50 $64.03 $64.03 820,265
2020-01-03 $61.26 $62.95 $61.06 $62.22 $62.22 616,584
2020-01-02 $63.02 $63.70 $61.46 $62.22 $62.22 681,065
2019-12-31 $61.39 $62.91 $60.79 $62.52 $62.52 523,804
2019-12-30 $62.12 $62.56 $60.62 $61.47 $61.47 598,080
2019-12-27 $63.71 $63.99 $61.70 $62.07 $62.07 572,092
2019-12-26 $63.71 $64.42 $62.89 $63.60 $63.60 394,171
2019-12-24 $63.44 $64.75 $63.31 $63.57 $63.57 296,543
2019-12-23 $63.21 $63.86 $62.10 $63.25 $63.25 559,831
2019-12-20 $63.21 $64.47 $62.35 $63.08 $63.08 1,606,455
2019-12-19 $61.82 $63.25 $60.86 $62.79 $62.79 972,907
2019-12-18 $60.48 $62.70 $60.48 $62.01 $62.01 971,083
2019-12-17 $59.40 $61.91 $58.99 $61.58 $61.58 1,797,271
2019-12-16 $55.81 $58.95 $55.09 $58.19 $58.19 1,774,248
2019-12-13 $58.26 $58.45 $53.90 $54.11 $54.11 2,931,520
2019-12-12 $54.03 $58.97 $53.62 $58.83 $58.23 5,377,142
2019-12-11 $59.31 $60.00 $53.80 $54.31 $53.75 11,138,367
2019-12-10 $69.65 $70.76 $68.85 $70.66 $69.94 1,360,805
2019-12-09 $69.62 $71.39 $68.27 $69.90 $69.18 1,080,630
2019-12-06 $69.67 $71.18 $69.55 $69.83 $69.11 743,795
2019-12-05 $70.06 $70.85 $68.37 $68.83 $68.12 626,777
2019-12-04 $68.71 $70.15 $68.09 $69.31 $68.60 641,974
2019-12-03 $68.52 $69.28 $67.33 $67.98 $67.28 634,982
2019-12-02 $72.43 $72.43 $69.25 $69.32 $68.61 794,364
2019-11-29 $72.24 $73.24 $71.19 $72.26 $71.52 192,624
2019-11-27 $71.82 $73.23 $71.38 $72.32 $71.58 338,034
2019-11-26 $70.88 $72.27 $70.07 $71.24 $70.51 465,425
2019-11-25 $69.75 $71.93 $68.93 $70.94 $70.21 473,167
2019-11-22 $69.89 $70.91 $68.25 $69.70 $68.99 572,909
2019-11-21 $71.40 $71.81 $69.00 $69.10 $68.39 892,892
2019-11-20 $75.76 $76.27 $71.27 $71.54 $70.81 1,084,168
2019-11-19 $79.12 $79.12 $75.47 $76.05 $75.27 528,187
2019-11-18 $81.25 $81.84 $79.81 $79.98 $79.16 542,942
2019-11-15 $80.11 $81.51 $78.30 $81.18 $80.35 515,471
2019-11-14 $79.72 $81.47 $78.74 $79.07 $78.26 474,736
2019-11-13 $82.99 $82.99 $79.39 $79.60 $78.78 546,699
2019-11-12 $83.73 $84.73 $82.20 $83.23 $82.38 419,982
2019-11-11 $81.64 $83.80 $80.62 $83.59 $82.73 546,690
2019-11-08 $85.60 $85.60 $80.90 $82.31 $81.47 619,379
2019-11-07 $85.56 $86.65 $85.42 $85.94 $85.06 418,783
2019-11-06 $86.20 $86.49 $83.30 $85.04 $84.17 441,926
2019-11-05 $86.83 $88.47 $85.15 $86.08 $85.20 486,022
2019-11-04 $85.54 $87.28 $84.31 $86.76 $85.87 597,909
2019-11-01 $82.70 $85.83 $81.74 $84.39 $83.53 574,334
2019-10-31 $80.71 $81.96 $78.49 $81.91 $81.07 549,847
2019-10-30 $81.22 $82.13 $79.11 $80.62 $79.79 487,721
2019-10-29 $81.38 $82.40 $80.21 $81.37 $80.54 545,459
2019-10-28 $83.28 $83.28 $79.41 $81.33 $80.50 505,408
2019-10-25 $77.15 $81.10 $76.30 $81.06 $80.23 431,800
2019-10-24 $77.97 $78.39 $75.26 $76.95 $76.16 408,705
2019-10-23 $76.85 $78.16 $75.25 $77.88 $77.08 405,345
2019-10-22 $75.25 $78.00 $74.94 $77.43 $76.64 369,747
2019-10-21 $77.57 $78.46 $74.56 $75.12 $74.35 440,452
2019-10-18 $78.11 $78.77 $76.60 $76.60 $75.82 502,118
2019-10-17 $77.34 $79.63 $76.88 $79.14 $78.33 407,711
2019-10-16 $76.29 $78.08 $75.59 $76.83 $76.04 526,465
2019-10-15 $75.27 $77.82 $74.44 $76.00 $75.22 400,269
2019-10-14 $76.08 $76.08 $73.65 $74.83 $74.06 404,921
2019-10-11 $74.74 $78.91 $74.74 $76.08 $75.30 707,036
2019-10-10 $72.88 $74.25 $72.09 $73.84 $73.08 379,885
2019-10-09 $72.58 $73.67 $71.35 $72.71 $71.97 358,669
2019-10-08 $71.02 $73.05 $69.94 $72.10 $71.36 583,526
2019-10-07 $72.65 $73.33 $71.76 $71.76 $71.02 630,130
2019-10-04 $74.16 $74.95 $72.89 $73.34 $72.59 443,211
2019-10-03 $73.25 $74.04 $70.92 $73.56 $72.81 627,140
2019-10-02 $76.12 $76.90 $73.13 $73.24 $72.49 642,890
2019-10-01 $78.00 $79.99 $76.42 $76.49 $75.71 483,871
2019-09-30 $77.35 $78.38 $75.67 $76.99 $76.20 643,864
2019-09-27 $77.77 $78.30 $76.20 $77.02 $76.23 390,441
2019-09-26 $79.28 $79.28 $74.90 $76.87 $76.08 407,709
2019-09-25 $79.38 $81.40 $77.86 $79.02 $78.21 421,455
2019-09-24 $79.54 $81.57 $78.78 $79.36 $78.55 492,715
2019-09-23 $77.30 $80.39 $76.35 $78.86 $78.05 587,184
2019-09-20 $81.21 $82.39 $77.13 $77.16 $76.37 783,198
2019-09-19 $80.25 $81.84 $79.18 $81.26 $79.85 531,161
2019-09-18 $83.47 $84.10 $78.34 $80.13 $78.74 891,778
2019-09-17 $85.04 $85.78 $83.07 $83.54 $82.09 569,037
2019-09-16 $92.70 $93.00 $84.17 $85.11 $83.63 1,038,815
2019-09-13 $94.42 $95.53 $92.38 $93.67 $92.04 420,288
2019-09-12 $94.26 $94.71 $90.84 $93.64 $92.01 409,895
2019-09-11 $92.59 $94.30 $89.64 $94.15 $92.51 579,747
2019-09-10 $88.24 $92.32 $87.48 $92.15 $90.55 675,209
2019-09-09 $88.68 $89.39 $86.65 $88.24 $86.71 803,139
2019-09-06 $91.41 $92.50 $87.94 $87.99 $86.46 720,166
2019-09-05 $86.52 $91.13 $85.74 $90.76 $89.18 819,669
2019-09-04 $88.27 $89.43 $83.67 $84.81 $83.34 947,928
2019-09-03 $86.98 $89.90 $85.46 $87.64 $86.12 1,008,060
2019-08-30 $87.46 $87.65 $85.56 $87.25 $85.73 452,260
2019-08-29 $87.75 $88.84 $84.36 $86.41 $84.91 782,086
2019-08-28 $80.91 $86.59 $80.60 $86.44 $84.94 752,409
2019-08-27 $83.06 $83.29 $80.46 $81.18 $79.77 703,387
2019-08-26 $79.98 $82.31 $77.32 $82.26 $80.83 644,906
2019-08-23 $80.86 $83.30 $78.07 $78.45 $77.09 1,263,543
2019-08-22 $76.11 $82.58 $75.66 $81.97 $80.55 1,925,402
2019-08-21 $71.75 $76.29 $70.43 $76.10 $74.78 5,592,680
2019-08-20 $79.95 $80.30 $77.49 $78.01 $76.65 1,595,731
2019-08-19 $79.50 $81.50 $79.42 $80.61 $79.21 890,129
2019-08-16 $78.22 $80.56 $78.00 $79.10 $77.73 714,625
2019-08-15 $81.98 $81.98 $75.95 $77.86 $76.51 783,146
2019-08-14 $80.21 $80.87 $76.15 $76.28 $74.95 832,952
2019-08-13 $80.66 $87.12 $79.80 $82.87 $81.43 850,333
2019-08-12 $82.64 $83.32 $79.58 $80.62 $79.22 809,901
2019-08-09 $87.12 $87.27 $82.90 $83.35 $81.90 564,737
2019-08-08 $87.81 $87.81 $85.55 $86.84 $85.33 590,953
2019-08-07 $85.37 $87.27 $84.70 $86.81 $85.30 609,757
2019-08-06 $86.11 $87.74 $85.12 $86.64 $85.13 669,797
2019-08-05 $89.28 $89.64 $85.06 $85.77 $84.28 944,928
2019-08-02 $92.57 $93.45 $89.43 $91.51 $89.92 595,984
2019-08-01 $97.88 $99.00 $88.76 $91.16 $89.58 1,044,529
2019-07-31 $98.35 $101.62 $95.42 $97.67 $95.97 785,833
2019-07-30 $98.17 $98.86 $97.08 $98.18 $96.47 436,147
2019-07-29 $96.83 $98.93 $93.74 $98.45 $96.74 685,157
2019-07-26 $96.90 $98.54 $95.28 $96.76 $95.08 450,545
2019-07-25 $94.64 $97.50 $94.42 $96.21 $94.54 436,937
2019-07-24 $93.26 $95.11 $92.65 $94.66 $93.02 632,205
2019-07-23 $91.95 $92.73 $89.50 $91.98 $90.38 615,174
2019-07-22 $99.20 $99.70 $91.04 $91.48 $89.89 961,664
2019-07-19 $101.22 $102.55 $99.17 $99.37 $97.64 544,447
2019-07-18 $98.34 $101.07 $97.51 $100.97 $99.22 349,198
2019-07-17 $98.98 $100.48 $97.74 $99.10 $97.38 436,330
2019-07-16 $97.17 $99.01 $97.05 $98.70 $96.99 297,604
2019-07-15 $97.87 $98.85 $95.30 $96.85 $95.17 355,602
2019-07-12 $94.82 $98.49 $94.82 $97.39 $95.70 387,058
2019-07-11 $93.63 $96.06 $93.63 $94.37 $92.73 319,415
2019-07-10 $94.25 $94.28 $92.81 $93.31 $91.69 367,234
2019-07-09 $96.05 $97.20 $93.50 $94.20 $92.56 585,631
2019-07-08 $99.55 $100.75 $95.00 $95.98 $94.31 718,319
2019-07-05 $96.73 $100.52 $95.71 $100.06 $98.32 440,426
2019-07-03 $94.13 $97.16 $93.93 $96.74 $95.06 274,828
2019-07-02 $95.62 $95.83 $93.73 $94.21 $92.57 460,801
2019-07-01 $97.60 $98.68 $94.29 $95.58 $93.92 620,284
2019-06-28 $93.74 $95.82 $93.54 $95.38 $93.72 545,944
2019-06-27 $94.17 $95.00 $92.96 $93.68 $92.05 631,748
2019-06-26 $91.79 $95.49 $91.79 $93.39 $91.77 712,537
2019-06-25 $90.56 $92.32 $89.80 $91.68 $90.09 570,537
2019-06-24 $93.38 $93.57 $90.42 $90.67 $89.09 467,960
2019-06-21 $90.43 $94.90 $90.43 $93.48 $91.86 1,237,776
2019-06-20 $90.42 $90.65 $85.92 $89.70 $88.14 965,741
2019-06-19 $93.83 $94.34 $88.43 $89.74 $88.18 916,205
2019-06-18 $97.08 $98.65 $93.49 $93.73 $92.10 768,557
2019-06-17 $96.90 $98.98 $96.29 $97.06 $95.37 482,240
2019-06-14 $95.52 $98.07 $95.52 $96.92 $94.69 636,316
2019-06-13 $95.37 $96.68 $94.61 $95.52 $93.32 569,275
2019-06-12 $96.40 $96.96 $94.57 $94.89 $92.71 469,613
2019-06-11 $95.02 $96.83 $94.88 $96.44 $94.22 726,682
2019-06-10 $95.04 $96.72 $93.67 $94.15 $91.98 577,661
2019-06-07 $93.61 $95.23 $91.60 $94.60 $92.42 422,667
2019-06-06 $94.17 $94.51 $91.61 $93.11 $90.97 567,678
2019-06-05 $94.80 $95.81 $92.90 $94.12 $91.95 557,102
2019-06-04 $92.04 $94.50 $92.04 $94.25 $92.08 537,274
2019-06-03 $92.51 $94.03 $90.06 $90.60 $88.52 903,620
2019-05-31 $93.04 $93.90 $91.31 $92.66 $90.53 850,075
2019-05-30 $98.76 $99.22 $93.54 $94.18 $92.01 959,606
2019-05-29 $100.95 $100.95 $97.13 $98.22 $95.96 565,551
2019-05-28 $102.36 $104.69 $101.29 $101.30 $98.97 429,219
2019-05-24 $101.24 $103.39 $100.00 $102.38 $100.02 435,140
2019-05-23 $103.40 $103.99 $100.17 $101.00 $98.68 548,821
2019-05-22 $107.39 $107.41 $103.54 $103.70 $101.31 617,044
2019-05-21 $107.16 $110.53 $106.71 $108.45 $105.95 556,706
2019-05-20 $105.79 $107.12 $103.52 $106.99 $104.53 772,526
2019-05-17 $104.64 $108.42 $103.72 $106.63 $104.18 1,215,109
2019-05-16 $104.89 $108.25 $103.98 $105.00 $102.58 953,922
2019-05-15 $103.37 $107.71 $100.50 $104.37 $101.97 2,850,550
2019-05-14 $109.87 $112.80 $106.64 $112.11 $109.53 1,301,726
2019-05-13 $111.90 $112.80 $105.47 $108.47 $105.97 865,470
2019-05-10 $112.00 $114.74 $110.94 $113.51 $110.90 804,448
2019-05-09 $108.00 $111.91 $107.00 $111.85 $109.28 507,520
2019-05-08 $108.25 $109.16 $107.39 $108.21 $105.72 365,289
2019-05-07 $110.79 $112.20 $107.27 $107.98 $105.50 462,451
2019-05-06 $113.07 $114.16 $110.40 $112.42 $109.83 727,788
2019-05-03 $115.49 $116.84 $114.90 $114.94 $112.30 430,399
2019-05-02 $113.16 $115.45 $112.24 $115.00 $112.35 386,399
2019-05-01 $113.36 $114.00 $112.47 $113.05 $110.45 416,376
2019-04-30 $112.00 $113.58 $111.38 $112.82 $110.22 466,241
2019-04-29 $110.38 $112.55 $110.38 $112.15 $109.57 300,808
2019-04-26 $109.41 $110.57 $108.77 $110.37 $107.83 424,221
2019-04-25 $113.79 $114.25 $109.51 $109.67 $107.15 536,042
2019-04-24 $110.99 $114.00 $110.16 $113.86 $111.24 773,626
2019-04-23 $107.73 $110.09 $105.98 $109.93 $107.40 998,135
2019-04-22 $111.46 $111.76 $106.86 $107.00 $104.54 651,868
2019-04-18 $109.61 $113.31 $108.82 $111.86 $109.29 736,552
2019-04-17 $107.04 $109.75 $105.02 $109.61 $107.09 752,847
2019-04-16 $107.43 $108.69 $106.39 $107.95 $105.47 624,803
2019-04-15 $105.75 $107.70 $104.42 $107.27 $104.80 534,375
2019-04-12 $103.64 $107.06 $103.45 $105.58 $103.15 748,816
2019-04-11 $102.56 $104.30 $102.20 $103.47 $100.56 703,141
2019-04-10 $102.10 $102.62 $99.84 $102.54 $99.65 598,457
2019-04-09 $101.59 $103.23 $100.10 $101.88 $99.01 554,756
2019-04-08 $99.23 $103.04 $98.86 $102.31 $99.43 863,385
2019-04-05 $99.00 $100.27 $98.23 $99.72 $96.91 721,510
2019-04-04 $94.91 $98.43 $93.89 $98.35 $95.58 1,017,266
2019-04-03 $96.99 $97.83 $94.43 $95.01 $92.33 754,724
2019-04-02 $98.89 $98.89 $95.71 $96.34 $93.63 817,972
2019-04-01 $97.71 $99.27 $95.90 $99.00 $96.21 686,752
2019-03-29 $95.53 $97.47 $95.45 $97.28 $94.54 740,658
2019-03-28 $95.55 $97.97 $93.93 $94.95 $92.28 1,015,599
2019-03-27 $92.45 $95.23 $92.42 $94.84 $92.17 632,556
2019-03-26 $89.28 $92.34 $88.37 $92.19 $89.59 471,502
2019-03-25 $86.53 $90.37 $86.53 $88.90 $86.40 649,381
2019-03-22 $87.14 $88.04 $85.50 $86.77 $84.33 624,910
2019-03-21 $87.96 $88.39 $86.79 $87.51 $85.05 379,731
2019-03-20 $88.80 $89.74 $86.15 $87.95 $85.47 636,692
2019-03-19 $89.12 $89.12 $87.68 $88.79 $86.29 444,626
2019-03-18 $88.54 $89.19 $87.04 $88.87 $86.37 682,375
2019-03-15 $91.20 $91.20 $88.04 $88.44 $85.95 883,681
2019-03-14 $94.69 $94.69 $90.96 $91.20 $88.63 723,815
2019-03-13 $91.87 $95.11 $91.44 $94.83 $92.16 876,545
2019-03-12 $90.59 $91.62 $88.83 $91.46 $88.88 483,263
2019-03-11 $89.67 $90.81 $88.66 $90.74 $88.18 467,332
2019-03-08 $89.73 $90.20 $87.38 $89.29 $86.78 588,663
2019-03-07 $90.62 $91.69 $88.33 $89.98 $87.45 807,064
2019-03-06 $90.46 $93.58 $90.02 $91.27 $88.70 1,294,499
2019-03-05 $85.44 $90.32 $85.05 $89.66 $87.13 1,691,853
2019-03-04 $84.49 $87.50 $82.05 $84.82 $82.43 6,466,918
2019-03-01 $96.87 $98.32 $94.58 $94.60 $91.94 532,230
2019-02-28 $95.05 $96.47 $93.80 $95.56 $92.87 354,403
2019-02-27 $93.12 $95.44 $92.92 $95.37 $92.68 375,372
2019-02-26 $92.25 $96.44 $92.00 $93.59 $90.95 527,245
2019-02-25 $93.65 $97.36 $93.53 $95.60 $92.91 804,187
2019-02-22 $91.13 $92.42 $89.73 $92.15 $89.55 297,445
2019-02-21 $91.12 $92.81 $90.38 $90.98 $88.42 326,413
2019-02-20 $91.58 $92.62 $91.03 $91.52 $88.94 338,482
2019-02-19 $91.37 $91.85 $89.47 $91.56 $88.98 322,855
2019-02-15 $90.05 $92.01 $89.99 $91.30 $88.73 725,013
2019-02-14 $90.75 $91.07 $88.73 $89.78 $87.25 448,623
2019-02-13 $92.00 $92.05 $90.12 $91.11 $88.54 460,782
2019-02-12 $89.25 $91.81 $88.55 $91.23 $88.66 587,862
2019-02-11 $86.46 $89.91 $85.80 $89.39 $86.87 588,093
2019-02-08 $88.56 $89.62 $85.85 $86.63 $84.19 828,848
2019-02-07 $90.12 $91.29 $88.45 $89.21 $86.70 419,674
2019-02-06 $93.95 $93.95 $88.88 $90.70 $88.15 729,504
2019-02-05 $91.64 $93.89 $91.02 $93.88 $91.24 746,592
2019-02-04 $92.83 $93.42 $90.54 $91.54 $88.96 1,226,240
2019-02-01 $96.88 $97.69 $91.33 $92.13 $89.54 969,238
2019-01-31 $98.09 $98.82 $96.02 $96.76 $94.03 788,486
2019-01-30 $95.99 $98.46 $94.78 $98.20 $95.43 574,003
2019-01-29 $95.36 $96.44 $94.51 $95.64 $92.95 518,474
2019-01-28 $92.75 $95.42 $92.00 $95.33 $92.64 466,156
2019-01-25 $94.50 $96.05 $93.22 $93.33 $90.70 528,632
2019-01-24 $92.16 $94.09 $91.25 $93.94 $91.29 483,475
2019-01-23 $91.01 $93.83 $89.84 $92.27 $89.67 795,700
2019-01-22 $90.57 $93.21 $89.60 $90.50 $87.95 795,247
2019-01-18 $89.26 $91.30 $88.80 $90.93 $88.37 779,257
2019-01-17 $84.70 $89.10 $84.70 $88.73 $86.23 686,743
2019-01-16 $85.36 $86.62 $84.47 $85.23 $82.83 659,399
2019-01-15 $89.01 $90.56 $84.99 $85.43 $83.02 702,042
2019-01-14 $90.56 $93.18 $89.31 $89.46 $86.94 614,579
2019-01-11 $88.96 $92.00 $88.96 $90.83 $88.27 587,436
2019-01-10 $88.39 $89.84 $85.66 $89.29 $86.78 764,151
2019-01-09 $91.27 $93.00 $90.14 $90.77 $88.21 567,835
2019-01-08 $92.83 $93.41 $87.77 $91.23 $88.66 567,243
2019-01-07 $87.19 $93.97 $86.11 $92.44 $89.84 841,370
2019-01-04 $89.16 $89.61 $85.62 $86.98 $84.53 835,512
2019-01-03 $88.78 $90.40 $86.23 $88.48 $85.99 404,192
2019-01-02 $88.72 $90.08 $88.07 $88.81 $86.31 687,154
2018-12-31 $92.33 $93.09 $89.39 $90.09 $87.55 375,692
2018-12-28 $93.00 $93.86 $91.45 $91.91 $89.32 302,770
2018-12-27 $93.75 $94.45 $89.17 $93.00 $90.38 308,236
2018-12-26 $89.54 $95.32 $89.54 $95.15 $92.47 462,428
2018-12-24 $87.89 $90.96 $87.05 $88.62 $86.12 288,636
2018-12-21 $91.48 $95.28 $87.86 $87.95 $85.47 637,057
2018-12-20 $93.10 $93.66 $89.46 $91.26 $88.69 544,225
2018-12-19 $92.04 $93.61 $91.27 $92.33 $89.73 563,076
2018-12-18 $92.27 $94.18 $91.72 $91.97 $89.38 509,036
2018-12-17 $92.72 $93.59 $90.35 $91.63 $89.05 736,920
2018-12-14 $94.14 $97.13 $92.36 $92.68 $90.07 614,479
2018-12-13 $100.56 $101.19 $95.38 $95.49 $92.30 680,091
2018-12-12 $100.48 $101.98 $99.82 $101.20 $97.82 519,187
2018-12-11 $102.91 $103.63 $98.58 $99.75 $96.42 515,924
2018-12-10 $102.04 $104.98 $99.80 $101.05 $97.68 729,845
2018-12-07 $106.51 $111.98 $101.58 $102.28 $98.87 1,439,702
2018-12-06 $104.31 $108.47 $99.54 $106.67 $103.11 3,108,532
2018-12-04 $129.36 $130.64 $122.26 $123.15 $119.04 664,107
2018-12-03 $131.15 $132.32 $128.27 $128.92 $124.62 468,886
2018-11-30 $128.57 $131.00 $128.49 $129.64 $125.31 530,272
2018-11-29 $132.46 $133.23 $127.78 $128.82 $124.52 561,674
2018-11-28 $130.75 $134.52 $128.60 $131.48 $127.09 565,463
2018-11-27 $126.13 $131.16 $124.56 $130.66 $126.30 860,024
2018-11-26 $124.79 $128.49 $124.71 $127.45 $123.20 681,755
2018-11-23 $122.96 $125.85 $122.96 $123.84 $119.71 227,939
2018-11-21 $120.85 $124.71 $120.85 $122.89 $118.79 589,230
2018-11-20 $124.65 $126.43 $120.42 $120.87 $116.84 660,361
2018-11-19 $130.33 $131.48 $124.91 $126.45 $122.23 558,449
2018-11-16 $133.38 $133.42 $128.06 $130.71 $126.35 473,124
2018-11-15 $138.61 $138.61 $132.89 $134.52 $130.03 642,427
2018-11-14 $143.64 $146.64 $138.52 $139.10 $134.46 414,459
2018-11-13 $143.12 $143.50 $140.49 $142.34 $137.59 324,128
2018-11-12 $147.20 $148.49 $142.92 $143.13 $138.35 445,904
2018-11-09 $145.52 $147.59 $143.76 $146.90 $142.00 397,864
2018-11-08 $142.02 $146.38 $141.54 $145.82 $140.95 320,012
2018-11-07 $143.08 $143.75 $138.00 $142.10 $137.36 509,409
2018-11-06 $143.85 $145.28 $140.93 $143.12 $138.34 465,818
2018-11-05 $143.00 $144.49 $136.05 $143.81 $139.01 2,021,329
2018-11-02 $152.65 $158.11 $152.13 $157.95 $152.68 544,062
2018-11-01 $149.60 $153.99 $148.09 $152.46 $147.37 627,529
2018-10-31 $157.37 $160.23 $149.26 $149.40 $144.41 1,034,335
2018-10-30 $151.43 $156.83 $151.43 $156.31 $151.09 558,832
2018-10-29 $148.00 $155.75 $147.69 $151.61 $146.55 1,052,021
2018-10-26 $140.80 $147.33 $139.95 $146.74 $141.84 598,947
2018-10-25 $139.73 $143.72 $138.62 $142.74 $137.98 336,765
2018-10-24 $140.30 $144.52 $138.91 $139.13 $134.49 497,494
2018-10-23 $136.70 $142.10 $135.35 $140.73 $136.03 556,984
2018-10-22 $134.63 $138.79 $134.39 $138.05 $133.44 479,234
2018-10-19 $133.98 $136.46 $133.70 $133.89 $129.42 403,561
2018-10-18 $134.52 $135.63 $132.91 $133.62 $129.16 410,338
2018-10-17 $138.41 $138.41 $131.00 $134.82 $130.32 433,888
2018-10-16 $137.30 $139.12 $135.86 $138.02 $133.41 489,498
2018-10-15 $134.05 $137.37 $133.92 $136.38 $131.83 448,979
2018-10-12 $129.87 $134.44 $129.87 $134.25 $129.77 600,454
2018-10-11 $127.49 $131.96 $127.00 $127.86 $123.59 599,451
2018-10-10 $129.91 $130.30 $127.27 $127.43 $123.18 652,819
2018-10-09 $128.90 $131.27 $128.90 $129.75 $125.42 596,305
2018-10-08 $127.95 $130.20 $127.49 $129.10 $124.79 473,231
2018-10-05 $126.14 $129.48 $125.00 $128.17 $123.89 687,240
2018-10-04 $125.72 $127.23 $122.82 $126.35 $122.13 797,971
2018-10-03 $126.74 $128.33 $124.05 $126.39 $122.17 775,415
2018-10-02 $131.01 $131.05 $125.95 $126.21 $122.00 755,524
2018-10-01 $128.02 $132.38 $126.68 $129.59 $125.26 684,835
2018-09-28 $130.10 $132.35 $125.60 $127.80 $123.53 721,169
2018-09-27 $127.05 $130.70 $126.50 $130.45 $126.10 671,706
2018-09-26 $125.15 $128.03 $124.95 $127.05 $122.81 365,674
2018-09-25 $125.05 $126.95 $124.75 $125.30 $121.12 363,028
2018-09-24 $124.60 $126.10 $123.10 $124.40 $120.25 329,877
2018-09-21 $126.40 $126.95 $124.55 $124.75 $120.59 584,957
2018-09-20 $125.05 $126.95 $123.55 $126.55 $122.33 405,630
2018-09-19 $123.40 $125.55 $123.00 $124.75 $120.59 374,095
2018-09-18 $122.55 $124.50 $121.20 $123.40 $119.28 440,163
2018-09-17 $128.40 $128.50 $122.70 $122.90 $118.80 664,007
2018-09-14 $132.50 $132.55 $127.50 $129.05 $124.74 711,813
2018-09-13 $135.80 $136.50 $131.45 $132.70 $128.27 473,173
2018-09-12 $132.55 $135.10 $132.25 $135.05 $130.54 401,160
2018-09-11 $130.80 $132.40 $130.10 $132.25 $127.84 331,128
2018-09-10 $131.20 $132.60 $129.80 $130.65 $126.29 456,476
2018-09-07 $130.00 $131.90 $129.25 $130.60 $126.24 572,929
2018-09-06 $136.55 $137.85 $130.00 $130.25 $125.90 641,789
2018-09-05 $139.10 $139.10 $135.30 $137.30 $132.72 440,853
2018-09-04 $139.85 $140.15 $137.50 $139.70 $135.04 551,445
2018-08-31 $139.80 $141.50 $139.25 $140.75 $135.57 348,107
2018-08-30 $143.55 $143.55 $137.55 $139.60 $134.46 686,574
2018-08-29 $140.75 $145.35 $137.45 $144.95 $139.61 674,721
2018-08-28 $135.50 $141.40 $134.70 $140.20 $135.04 794,560
2018-08-27 $138.65 $138.75 $133.60 $134.55 $129.59 747,618
2018-08-24 $139.45 $142.90 $137.10 $137.85 $132.77 1,237,905
2018-08-23 $138.45 $143.15 $131.30 $135.75 $130.75 2,624,799
2018-08-22 $136.50 $141.90 $136.35 $137.50 $132.44 1,074,060
2018-08-21 $135.00 $136.95 $133.65 $136.75 $131.71 516,703
2018-08-20 $131.85 $134.95 $128.05 $134.80 $129.84 528,614
2018-08-17 $130.10 $133.05 $127.06 $131.65 $126.80 361,395
2018-08-16 $130.10 $131.03 $128.26 $130.80 $125.98 355,854
2018-08-15 $133.20 $134.25 $127.45 $128.40 $123.67 480,718
2018-08-14 $129.70 $135.00 $129.70 $133.85 $128.92 660,496
2018-08-13 $130.25 $132.30 $128.45 $129.60 $124.83 382,696
2018-08-10 $129.30 $131.75 $128.75 $129.85 $125.07 442,623
2018-08-09 $128.50 $131.10 $127.70 $130.15 $125.36 381,028
2018-08-08 $127.50 $129.05 $126.50 $128.50 $123.77 339,301
2018-08-07 $126.35 $128.40 $126.15 $127.95 $123.24 400,869
2018-08-06 $125.20 $126.85 $124.28 $125.90 $121.26 443,673
2018-08-03 $124.95 $127.05 $123.75 $124.90 $120.30 280,790
2018-08-02 $122.00 $126.10 $122.00 $124.85 $120.25 361,098
2018-08-01 $122.90 $123.80 $120.95 $122.80 $118.28 455,897
2018-07-31 $120.95 $123.50 $120.75 $122.90 $118.37 433,857
2018-07-30 $119.35 $121.80 $119.10 $120.80 $116.35 567,179
2018-07-27 $123.60 $125.25 $118.35 $119.35 $114.95 571,569
2018-07-26 $125.30 $127.20 $123.00 $124.25 $119.67 514,602
2018-07-25 $124.55 $126.15 $123.45 $125.15 $120.54 454,869
2018-07-24 $128.85 $129.85 $124.20 $124.30 $119.72 380,290
2018-07-23 $125.95 $128.85 $125.45 $128.25 $123.53 379,150
2018-07-20 $127.40 $127.50 $124.60 $125.90 $121.26 361,004
2018-07-19 $123.40 $129.75 $123.00 $128.05 $123.33 738,776
2018-07-18 $119.45 $124.75 $119.20 $123.85 $119.29 690,398
2018-07-17 $115.05 $119.90 $115.05 $119.65 $115.24 854,271
2018-07-16 $116.85 $116.85 $113.95 $115.25 $111.01 438,336
2018-07-13 $115.95 $117.70 $114.30 $116.45 $112.16 692,683
2018-07-12 $117.00 $117.23 $112.55 $114.30 $110.09 677,958
2018-07-11 $117.60 $118.00 $116.15 $116.55 $112.26 526,008
2018-07-10 $119.05 $119.30 $117.50 $118.50 $114.14 289,274
2018-07-09 $120.60 $121.30 $118.14 $119.10 $114.71 411,216
2018-07-06 $121.15 $122.05 $119.60 $120.40 $115.97 283,774
2018-07-05 $119.40 $121.15 $118.00 $121.10 $116.64 305,006
2018-07-03 $119.35 $120.05 $117.80 $118.65 $114.28 255,926
2018-07-02 $120.10 $120.70 $116.98 $119.55 $115.15 540,404
2018-06-29 $124.95 $125.75 $120.10 $120.80 $116.35 500,362
2018-06-28 $123.55 $126.23 $121.85 $124.60 $120.01 517,016
2018-06-27 $127.50 $128.15 $124.15 $124.25 $119.67 318,164
2018-06-26 $127.55 $129.03 $126.10 $127.00 $122.32 476,614
2018-06-25 $127.80 $127.80 $122.95 $126.65 $121.99 755,798
2018-06-22 $132.85 $133.15 $127.30 $128.10 $123.38 720,462
2018-06-21 $133.40 $134.45 $131.45 $131.85 $126.99 400,487
2018-06-20 $132.60 $134.10 $129.65 $133.60 $128.68 609,243
2018-06-19 $132.00 $133.23 $130.35 $131.65 $126.80 523,386
2018-06-18 $132.00 $134.45 $131.00 $133.30 $128.39 578,824
2018-06-15 $127.55 $133.00 $127.55 $132.50 $127.62 776,909
2018-06-14 $130.50 $131.10 $126.90 $128.70 $123.49 560,779
2018-06-13 $136.85 $137.90 $130.40 $130.50 $125.22 546,439
2018-06-12 $138.45 $140.20 $134.50 $136.45 $130.93 613,808
2018-06-11 $135.60 $139.85 $135.00 $139.55 $133.91 561,034
2018-06-08 $134.75 $137.15 $132.28 $135.65 $130.16 441,945
2018-06-07 $136.10 $136.75 $132.30 $134.75 $129.30 390,122
2018-06-06 $135.30 $136.40 $134.50 $135.40 $129.92 359,738
2018-06-05 $132.85 $135.30 $131.85 $134.90 $129.44 633,332
2018-06-04 $130.40 $133.45 $130.40 $132.85 $127.48 565,442
2018-06-01 $130.30 $131.60 $128.80 $130.50 $125.22 484,474
2018-05-31 $128.15 $129.30 $126.65 $128.75 $123.54 469,461
2018-05-30 $126.35 $128.65 $124.35 $128.50 $123.30 528,065
2018-05-29 $123.75 $125.45 $123.10 $125.25 $120.18 550,767
2018-05-25 $124.20 $124.90 $123.35 $124.40 $119.37 438,472
2018-05-24 $122.90 $124.80 $122.55 $124.15 $119.13 564,939
2018-05-23 $125.10 $126.10 $122.90 $123.35 $118.36 583,935
2018-05-22 $125.00 $128.70 $124.75 $125.30 $120.23 919,138
2018-05-21 $128.40 $129.35 $122.50 $124.90 $119.85 795,043
2018-05-18 $126.40 $127.90 $122.85 $127.50 $122.34 1,238,249
2018-05-17 $132.50 $132.95 $123.50 $127.03 $121.89 3,218,831
2018-05-16 $136.95 $140.70 $136.50 $138.00 $132.42 1,176,660
2018-05-15 $133.00 $136.30 $133.00 $135.45 $129.97 1,081,443
2018-05-14 $133.00 $137.00 $132.50 $133.55 $128.15 1,111,217
2018-05-11 $128.70 $131.65 $127.15 $130.80 $125.51 575,120
2018-05-10 $128.60 $129.40 $126.60 $128.35 $123.16 461,702
2018-05-09 $124.85 $128.55 $122.15 $128.20 $123.01 558,193
2018-05-08 $122.30 $126.90 $122.30 $124.75 $119.70 563,014
2018-05-07 $122.80 $123.20 $120.40 $122.70 $117.74 607,577
2018-05-04 $122.50 $124.80 $120.40 $122.90 $117.93 660,654
2018-05-03 $124.20 $125.00 $122.80 $122.90 $117.93 306,197
2018-05-02 $123.80 $125.80 $122.15 $124.30 $119.27 512,963
2018-05-01 $127.50 $127.80 $123.31 $124.05 $119.03 614,026
2018-04-30 $129.10 $129.10 $127.35 $127.55 $122.39 501,274
2018-04-27 $127.95 $129.85 $127.45 $128.95 $123.73 490,373
2018-04-26 $124.75 $129.98 $124.00 $128.15 $122.97 424,997
2018-04-25 $124.30 $127.20 $123.40 $124.80 $119.75 401,777
2018-04-24 $127.35 $127.35 $123.95 $125.00 $119.94 895,828
2018-04-23 $127.95 $127.95 $124.35 $126.35 $121.24 472,881
2018-04-20 $127.95 $128.23 $124.50 $126.95 $121.81 688,934
2018-04-19 $130.30 $130.30 $128.25 $128.65 $123.45 397,836
2018-04-18 $129.60 $132.15 $128.35 $130.10 $124.84 470,681
2018-04-17 $131.55 $132.50 $128.85 $129.40 $124.17 501,063
2018-04-16 $133.20 $133.35 $130.65 $131.05 $125.75 447,084
2018-04-13 $135.45 $135.80 $131.85 $132.05 $126.71 594,361
2018-04-12 $136.35 $137.25 $134.35 $135.60 $129.62 458,886
2018-04-11 $135.15 $136.35 $132.58 $135.65 $129.67 528,609
2018-04-10 $131.95 $136.20 $130.16 $135.80 $129.82 428,992
2018-04-09 $133.25 $133.25 $129.25 $130.00 $124.27 438,550
2018-04-06 $134.45 $135.63 $131.05 $132.95 $127.09 379,670
2018-04-05 $135.80 $136.25 $133.30 $135.05 $129.10 592,445
2018-04-04 $131.75 $135.35 $129.70 $134.75 $128.81 384,815
2018-04-03 $130.60 $133.60 $130.60 $133.40 $127.52 433,744
2018-04-02 $135.15 $136.20 $129.25 $129.85 $124.13 441,288
2018-03-29 $134.45 $137.20 $131.63 $135.25 $129.29 695,330
2018-03-28 $129.20 $133.95 $128.90 $133.65 $127.76 567,887
2018-03-27 $132.85 $132.85 $128.45 $128.95 $123.27 431,923
2018-03-26 $129.15 $133.35 $128.55 $132.80 $126.95 545,904
2018-03-23 $126.80 $129.35 $123.65 $127.85 $122.22 957,711
2018-03-22 $134.05 $135.60 $131.55 $132.00 $126.18 715,354
2018-03-21 $129.60 $135.70 $127.65 $135.35 $129.39 964,939
2018-03-20 $126.00 $132.05 $124.00 $127.95 $122.31 2,799,558
2018-03-19 $137.70 $141.75 $137.45 $138.95 $132.83 871,641
2018-03-16 $138.30 $140.40 $136.80 $137.80 $131.73 461,011
2018-03-15 $138.00 $139.40 $136.00 $138.35 $132.25 342,344
2018-03-14 $132.45 $138.70 $132.25 $137.80 $131.73 460,995
2018-03-13 $137.65 $138.40 $131.60 $131.75 $125.94 589,222
2018-03-12 $136.50 $138.80 $136.50 $136.80 $130.77 297,949
2018-03-09 $137.25 $139.10 $135.45 $137.05 $131.01 289,828
2018-03-08 $139.75 $140.75 $136.75 $137.35 $131.30 329,008
2018-03-07 $141.90 $143.05 $136.55 $139.10 $132.97 448,053
2018-03-06 $138.20 $144.30 $137.20 $144.20 $137.85 704,493
2018-03-05 $142.30 $143.93 $138.25 $138.40 $132.30 481,123
2018-03-02 $139.05 $143.35 $138.13 $142.85 $136.55 248,506
2018-03-01 $142.80 $143.15 $138.70 $140.45 $134.26 291,993
2018-02-28 $144.55 $148.00 $142.00 $142.30 $136.03 279,000
2018-02-27 $146.90 $148.40 $139.95 $143.15 $136.84 486,837
2018-02-26 $146.40 $147.20 $143.95 $145.85 $139.42 206,903
2018-02-23 $147.15 $147.15 $142.35 $145.35 $138.94 219,846
2018-02-22 $145.40 $147.55 $144.65 $146.10 $139.66 224,756
2018-02-21 $144.30 $147.80 $144.10 $144.55 $138.18 246,585
2018-02-20 $148.65 $149.00 $143.70 $143.80 $137.46 295,844
2018-02-16 $150.25 $152.10 $149.00 $149.15 $142.58 185,049
2018-02-15 $150.30 $150.75 $147.70 $150.75 $144.11 159,657
2018-02-14 $147.55 $150.78 $146.85 $149.15 $142.58 279,662
2018-02-13 $149.60 $150.20 $146.60 $148.10 $141.57 246,366
2018-02-12 $144.60 $150.70 $143.30 $150.00 $143.39 445,767
2018-02-09 $142.80 $144.95 $139.05 $143.55 $137.22 284,526
2018-02-08 $148.80 $149.00 $141.45 $141.65 $135.41 202,509
2018-02-07 $144.75 $149.30 $144.05 $148.25 $141.72 256,662
2018-02-06 $139.10 $146.85 $136.00 $144.80 $138.42 440,696
2018-02-05 $143.90 $147.05 $141.55 $141.90 $135.65 286,255
2018-02-02 $149.00 $149.25 $145.50 $145.60 $139.18 279,900
2018-02-01 $148.50 $150.45 $147.30 $149.80 $143.20 335,778
2018-01-31 $154.10 $154.85 $149.80 $149.80 $143.20 431,762
2018-01-30 $156.85 $158.30 $153.40 $153.45 $146.69 625,981
2018-01-29 $157.55 $161.00 $157.00 $157.25 $150.32 259,140
2018-01-26 $156.20 $158.45 $155.21 $157.70 $150.75 203,064
2018-01-25 $158.20 $159.18 $156.01 $156.70 $149.79 248,974
2018-01-24 $160.10 $160.65 $156.40 $157.80 $150.85 374,279
2018-01-23 $159.95 $160.95 $158.55 $159.05 $152.04 303,942
2018-01-22 $160.05 $160.50 $158.05 $159.55 $152.52 377,007
2018-01-19 $157.85 $159.45 $156.15 $159.20 $152.18 352,566
2018-01-18 $154.80 $157.25 $154.80 $156.60 $149.70 353,552
2018-01-17 $155.25 $156.70 $154.20 $154.65 $147.83 363,285
2018-01-16 $160.05 $161.65 $153.40 $153.55 $146.78 501,836
2018-01-12 $158.45 $161.05 $157.80 $158.35 $151.37 369,681
2018-01-11 $153.55 $158.35 $152.65 $157.40 $150.46 353,728
2018-01-10 $150.05 $152.70 $149.30 $152.45 $145.73 522,008
2018-01-09 $147.95 $150.00 $145.85 $149.75 $143.15 631,839
2018-01-08 $152.35 $153.40 $142.70 $147.80 $141.29 891,044
2018-01-05 $151.50 $152.70 $147.25 $148.45 $141.91 495,146
2018-01-04 $149.60 $152.55 $146.10 $151.60 $144.92 754,975
2018-01-03 $149.65 $150.20 $146.75 $149.05 $142.48 566,650
2018-01-02 $146.05 $150.20 $146.05 $149.55 $142.96 597,266
2017-12-29 $144.90 $147.50 $144.18 $145.35 $138.94 457,958
2017-12-28 $144.45 $145.85 $144.25 $144.85 $138.47 238,993
2017-12-27 $144.70 $145.60 $141.65 $144.40 $138.04 255,466
2017-12-26 $141.95 $146.75 $141.95 $144.55 $138.18 618,314
2017-12-22 $137.85 $142.15 $137.15 $141.95 $135.69 404,961
2017-12-21 $137.50 $138.50 $136.45 $137.90 $131.82 196,144
2017-12-20 $137.95 $139.00 $136.68 $137.45 $131.39 263,751
2017-12-19 $140.55 $141.95 $136.60 $136.80 $130.77 328,764
2017-12-18 $135.60 $141.45 $135.60 $140.60 $134.40 401,835
2017-12-15 $133.70 $137.63 $133.60 $135.35 $129.39 445,410
2017-12-14 $137.10 $137.10 $132.15 $133.30 $127.43 363,381
2017-12-13 $137.15 $138.15 $136.00 $136.70 $130.68 344,388
2017-12-12 $137.90 $139.55 $136.60 $136.70 $130.68 397,294
2017-12-11 $137.30 $138.30 $134.60 $138.10 $131.63 414,050
2017-12-08 $135.35 $137.05 $134.50 $136.50 $130.10 339,926
2017-12-07 $135.10 $137.05 $134.35 $135.00 $128.67 361,593
2017-12-06 $134.90 $138.50 $134.70 $135.00 $128.67 326,419
2017-12-05 $137.00 $137.05 $133.90 $133.90 $127.63 437,317
2017-12-04 $135.15 $138.10 $134.45 $136.35 $129.96 500,328
2017-12-01 $132.95 $134.35 $129.70 $132.70 $126.48 667,653
2017-11-30 $136.55 $139.95 $132.85 $132.90 $126.67 719,377
2017-11-29 $134.60 $137.80 $133.55 $136.25 $129.87 539,383
2017-11-28 $127.60 $136.25 $127.60 $135.50 $129.15 754,288
2017-11-27 $126.55 $130.30 $126.55 $127.60 $121.62 403,215
2017-11-24 $125.05 $128.05 $124.00 $126.25 $120.33 134,800
2017-11-22 $126.10 $126.45 $124.25 $125.00 $119.14 462,587
2017-11-21 $130.15 $130.30 $125.45 $126.30 $120.38 569,931
2017-11-20 $127.45 $130.95 $126.70 $130.85 $124.72 518,923
2017-11-17 $124.55 $128.50 $124.05 $127.20 $121.24 890,328
2017-11-16 $121.65 $125.25 $119.60 $123.95 $118.14 1,012,978
2017-11-15 $120.05 $124.13 $117.05 $120.65 $115.00 2,260,652
2017-11-14 $112.80 $116.00 $111.95 $113.90 $108.56 727,941
2017-11-13 $113.70 $114.50 $111.85 $112.90 $107.61 427,153
2017-11-10 $112.70 $115.70 $112.30 $113.50 $108.18 423,609
2017-11-09 $112.15 $115.10 $111.40 $112.30 $107.04 496,674
2017-11-08 $110.65 $113.05 $110.20 $112.65 $107.37 407,220
2017-11-07 $111.75 $111.80 $109.00 $110.65 $105.47 355,062
2017-11-06 $108.40 $112.15 $106.25 $111.00 $105.80 612,768
2017-11-03 $109.75 $110.30 $108.35 $108.35 $103.27 254,104
2017-11-02 $108.50 $110.10 $107.50 $109.45 $104.32 235,477
2017-11-01 $109.00 $109.80 $108.20 $108.35 $103.27 327,145
2017-10-31 $108.30 $110.70 $108.30 $108.80 $103.70 369,020
2017-10-30 $109.70 $110.75 $107.90 $108.25 $103.18 338,510
2017-10-27 $108.00 $110.45 $107.25 $109.95 $104.80 575,306
2017-10-26 $106.00 $110.10 $105.50 $109.15 $104.04 438,340
2017-10-25 $105.75 $106.10 $104.25 $105.05 $100.13 230,963
2017-10-24 $102.25 $105.80 $101.80 $105.45 $100.51 539,925
2017-10-23 $101.20 $105.20 $100.80 $102.30 $97.51 949,523
2017-10-20 $104.00 $104.85 $99.90 $100.75 $96.03 943,965
2017-10-19 $103.75 $104.05 $101.20 $103.50 $98.65 411,263
2017-10-18 $103.70 $105.50 $103.30 $104.95 $100.03 371,133
2017-10-17 $102.65 $104.35 $101.90 $103.60 $98.75 442,061
2017-10-16 $104.40 $105.85 $100.35 $102.00 $97.22 731,568
2017-10-13 $105.80 $107.40 $104.00 $104.35 $99.46 371,567
2017-10-12 $107.15 $107.15 $104.10 $105.55 $100.60 634,673
2017-10-11 $109.50 $109.50 $106.90 $107.15 $102.13 481,895
2017-10-10 $110.50 $111.80 $108.40 $109.55 $104.42 344,073
2017-10-09 $114.25 $114.55 $109.80 $110.35 $105.18 561,799
2017-10-06 $116.10 $116.10 $113.50 $114.55 $109.18 350,211
2017-10-05 $116.25 $116.30 $114.45 $116.20 $110.76 297,701
2017-10-04 $116.75 $117.55 $114.55 $115.95 $110.52 334,555
2017-10-03 $117.65 $117.95 $116.15 $117.45 $111.95 324,814
2017-10-02 $117.70 $118.85 $115.65 $118.00 $112.47 405,305
2017-09-29 $118.95 $119.45 $117.45 $118.15 $112.61 408,637
2017-09-28 $118.10 $118.20 $116.55 $117.55 $112.04 299,129
2017-09-27 $117.55 $118.16 $113.80 $118.05 $112.52 328,110
2017-09-26 $115.95 $117.95 $114.85 $117.50 $111.99 394,694
2017-09-25 $112.75 $118.45 $112.75 $115.85 $110.42 617,529
2017-09-22 $110.25 $113.68 $109.71 $113.30 $107.99 396,277
2017-09-21 $111.50 $111.50 $107.45 $109.25 $104.13 274,861
2017-09-20 $110.80 $111.50 $109.30 $111.35 $106.13 258,124
2017-09-19 $111.90 $114.45 $109.95 $111.10 $105.89 650,093
2017-09-18 $112.45 $112.95 $109.95 $111.35 $106.13 379,199
2017-09-15 $112.15 $113.75 $111.10 $111.90 $106.66 467,240
2017-09-14 $115.05 $115.05 $111.00 $111.85 $106.61 492,091
2017-09-13 $115.75 $117.70 $114.20 $114.95 $109.56 592,016
2017-09-12 $111.45 $115.95 $111.30 $115.55 $110.14 672,205
2017-09-11 $109.45 $113.50 $109.45 $111.40 $106.18 696,101
2017-09-08 $109.45 $110.15 $108.40 $109.45 $103.95 372,471
2017-09-07 $110.65 $111.30 $108.70 $109.35 $103.85 286,118
2017-09-06 $109.05 $110.85 $108.20 $109.95 $104.42 483,664
2017-09-05 $106.30 $109.75 $106.10 $109.15 $103.66 591,344
2017-09-01 $106.45 $108.45 $105.95 $106.80 $101.43 316,109
2017-08-31 $104.70 $106.90 $104.60 $106.15 $100.81 457,515
2017-08-30 $104.70 $105.45 $103.55 $104.65 $99.39 474,971
2017-08-29 $101.95 $104.40 $101.00 $104.35 $99.10 295,537
2017-08-28 $102.85 $103.84 $101.45 $103.10 $97.92 303,236
2017-08-25 $101.40 $103.45 $101.40 $102.85 $97.68 259,998
2017-08-24 $102.35 $104.00 $101.10 $101.45 $96.35 455,905
2017-08-23 $101.60 $102.15 $100.70 $101.35 $96.26 351,266
2017-08-22 $102.30 $103.50 $101.15 $101.25 $96.16 289,720
2017-08-21 $100.50 $102.05 $99.30 $101.60 $96.49 410,646
2017-08-18 $99.15 $101.15 $98.75 $100.20 $95.16 394,257
2017-08-17 $99.85 $101.70 $98.40 $99.65 $94.64 465,848
2017-08-16 $100.55 $101.90 $98.20 $100.25 $95.21 455,570
2017-08-15 $102.55 $102.87 $99.68 $99.70 $94.69 557,774
2017-08-14 $106.40 $107.20 $102.65 $103.50 $98.30 498,940
2017-08-11 $106.60 $108.05 $105.10 $105.80 $100.48 468,342
2017-08-10 $111.50 $111.50 $107.05 $107.10 $101.72 775,590
2017-08-09 $110.20 $114.80 $105.55 $112.60 $106.94 1,189,916
2017-08-08 $116.50 $120.35 $115.61 $118.00 $112.07 1,413,126
2017-08-07 $114.50 $115.15 $113.20 $114.45 $108.70 349,479
2017-08-04 $112.55 $115.15 $112.25 $114.40 $108.65 623,791
2017-08-03 $110.00 $113.40 $109.90 $112.85 $107.18 552,757
2017-08-02 $110.05 $111.05 $107.70 $109.30 $103.81 607,100
2017-08-01 $106.15 $109.95 $105.65 $109.85 $104.33 406,411
2017-07-31 $105.70 $106.10 $104.15 $105.65 $100.34 273,633
2017-07-28 $105.85 $106.10 $104.65 $105.55 $100.24 313,921
2017-07-27 $104.20 $105.95 $103.70 $105.80 $100.48 256,624
2017-07-26 $103.55 $104.15 $101.65 $104.05 $98.82 254,233
2017-07-25 $101.15 $103.78 $100.95 $102.65 $97.49 257,033
2017-07-24 $102.15 $102.15 $99.50 $100.70 $95.64 494,227
2017-07-21 $102.40 $102.80 $101.50 $102.70 $97.54 318,560
2017-07-20 $102.20 $103.25 $101.40 $102.05 $96.92 294,364
2017-07-19 $103.60 $103.60 $100.95 $102.00 $96.87 676,011
2017-07-18 $105.40 $106.00 $101.55 $103.25 $98.06 509,869
2017-07-17 $105.05 $106.45 $104.70 $105.50 $100.20 433,301
2017-07-14 $107.90 $108.05 $104.35 $104.65 $99.39 536,793
2017-07-13 $105.30 $108.00 $105.25 $107.75 $102.33 786,662
2017-07-12 $104.55 $105.50 $103.85 $104.75 $99.48 433,001
2017-07-11 $102.75 $104.20 $101.55 $103.70 $98.49 557,879
2017-07-10 $106.90 $106.90 $102.70 $103.10 $97.92 952,528
2017-07-07 $106.60 $107.70 $105.20 $107.25 $101.86 385,472
2017-07-06 $105.55 $106.30 $103.50 $106.10 $100.77 562,708
2017-07-05 $104.55 $108.95 $103.88 $106.60 $101.24 641,397
2017-07-03 $102.30 $104.50 $102.30 $103.90 $98.68 150,503
2017-06-30 $102.45 $103.65 $101.65 $102.10 $96.97 393,620
2017-06-29 $101.35 $104.45 $101.35 $102.25 $97.11 424,645
2017-06-28 $101.15 $102.60 $100.25 $101.20 $96.11 431,712
2017-06-27 $101.20 $102.65 $100.70 $101.00 $95.92 309,309
2017-06-26 $100.70 $102.90 $99.50 $101.50 $96.40 740,248
2017-06-23 $96.50 $97.40 $95.20 $96.95 $92.08 520,193
2017-06-22 $96.60 $98.55 $95.45 $95.60 $90.79 827,020
2017-06-21 $101.65 $101.65 $94.95 $96.25 $91.41 1,210,776
2017-06-20 $105.60 $105.60 $101.13 $101.85 $96.73 788,778
2017-06-19 $108.45 $108.50 $105.60 $105.80 $100.48 338,253
2017-06-16 $106.50 $108.65 $105.25 $108.35 $102.90 634,837
2017-06-15 $107.05 $107.90 $105.00 $107.75 $102.33 346,097
2017-06-14 $110.55 $111.00 $106.80 $107.60 $101.81 479,864
2017-06-13 $108.25 $111.45 $107.60 $110.10 $104.18 767,066
2017-06-12 $106.00 $109.25 $105.85 $107.70 $101.91 976,652
2017-06-09 $102.00 $106.00 $101.60 $105.85 $100.16 780,482
2017-06-08 $102.25 $103.80 $100.55 $101.60 $96.14 503,226
2017-06-07 $102.60 $103.00 $101.30 $102.40 $96.89 427,168
2017-06-06 $105.45 $105.45 $101.60 $102.35 $96.85 890,342
2017-06-05 $106.85 $107.35 $105.60 $105.85 $100.16 381,674
2017-06-02 $108.05 $108.60 $106.98 $107.20 $101.43 277,705
2017-06-01 $108.85 $109.00 $107.10 $107.70 $101.91 365,286
2017-05-31 $107.15 $108.35 $106.55 $108.20 $102.38 402,881
2017-05-30 $106.80 $107.60 $105.33 $106.55 $100.82 481,654
2017-05-26 $106.70 $107.45 $105.65 $106.65 $100.91 508,825
2017-05-25 $110.15 $110.43 $106.75 $107.10 $101.34 718,872
2017-05-24 $109.80 $110.25 $107.50 $110.10 $104.18 473,351
2017-05-23 $111.70 $111.70 $108.75 $110.35 $104.42 599,906
2017-05-22 $106.75 $111.40 $105.80 $111.00 $105.03 1,207,966
2017-05-19 $111.95 $112.15 $105.53 $105.80 $100.11 1,237,160
2017-05-18 $124.80 $124.90 $110.35 $111.10 $105.12 2,585,467
2017-05-17 $113.45 $113.45 $110.10 $111.60 $105.60 1,014,983
2017-05-16 $120.00 $120.00 $113.10 $114.15 $108.01 761,254
2017-05-15 $123.35 $125.30 $120.05 $120.35 $113.88 662,063
2017-05-12 $121.00 $122.50 $119.50 $122.00 $115.44 519,739
2017-05-11 $121.70 $123.80 $119.15 $121.35 $114.82 553,727
2017-05-10 $117.00 $123.10 $117.00 $122.55 $115.96 593,476
2017-05-09 $118.35 $119.15 $116.80 $117.50 $111.18 244,804
2017-05-08 $118.80 $118.80 $117.25 $118.30 $111.94 263,846
2017-05-05 $116.35 $118.70 $115.65 $118.00 $111.65 285,357
2017-05-04 $117.25 $117.70 $115.15 $116.05 $109.81 236,734
2017-05-03 $116.35 $116.90 $115.65 $116.85 $110.57 229,057
2017-05-02 $114.55 $116.95 $114.00 $116.85 $110.57 381,533
2017-05-01 $115.00 $115.85 $113.25 $113.95 $107.82 259,188
2017-04-28 $114.85 $115.13 $113.40 $114.80 $108.63 584,039
2017-04-27 $113.85 $114.85 $111.90 $114.65 $108.48 413,224
2017-04-26 $113.40 $115.50 $112.90 $113.55 $107.44 326,212
2017-04-25 $112.90 $113.70 $111.30 $113.10 $107.02 295,013
2017-04-24 $114.00 $114.00 $111.20 $112.35 $106.31 421,366
2017-04-21 $114.00 $114.10 $111.95 $112.15 $106.12 361,813
2017-04-20 $110.15 $114.05 $109.85 $113.85 $107.73 790,547
2017-04-19 $108.40 $110.00 $108.40 $109.15 $103.28 473,297
2017-04-18 $108.00 $109.25 $105.05 $107.55 $101.77 758,544
2017-04-17 $110.40 $111.00 $109.40 $110.90 $104.94 256,716
2017-04-13 $111.30 $111.65 $109.50 $109.95 $104.04 319,228
2017-04-12 $112.75 $113.05 $110.70 $111.55 $105.55 398,866
2017-04-11 $108.50 $114.15 $105.90 $113.05 $106.97 1,338,815
2017-04-10 $109.85 $112.05 $107.95 $108.75 $102.90 498,380
2017-04-07 $111.95 $111.95 $108.90 $109.55 $103.66 522,535
2017-04-06 $109.45 $112.65 $109.45 $112.20 $106.17 673,762
2017-04-05 $113.70 $114.80 $108.80 $108.85 $102.63 941,997
2017-04-04 $118.50 $119.60 $113.35 $114.10 $107.58 855,915
2017-04-03 $120.40 $120.99 $118.00 $119.05 $112.25 394,903
2017-03-31 $121.90 $122.95 $119.95 $120.05 $113.19 269,947
2017-03-30 $121.45 $122.25 $120.40 $121.70 $114.75 271,533
2017-03-29 $121.35 $122.80 $120.95 $121.65 $114.70 432,556
2017-03-28 $118.85 $121.85 $118.25 $121.20 $114.27 360,821
2017-03-27 $117.25 $120.15 $117.20 $119.05 $112.25 288,099
2017-03-24 $118.80 $119.50 $117.90 $118.50 $111.73 309,596
2017-03-23 $117.35 $120.20 $116.95 $119.00 $112.20 639,395
2017-03-22 $114.50 $116.10 $113.20 $116.10 $109.47 326,216
2017-03-21 $116.25 $117.00 $113.10 $113.95 $107.44 561,683
2017-03-20 $118.50 $118.50 $116.00 $116.15 $109.51 337,046
2017-03-17 $117.70 $118.70 $116.75 $118.45 $111.68 507,529
2017-03-16 $118.05 $118.60 $116.75 $117.85 $111.12 307,791
2017-03-15 $117.40 $118.85 $116.40 $118.15 $111.40 392,101
2017-03-14 $116.65 $117.73 $115.85 $117.20 $110.50 314,626
2017-03-13 $117.65 $118.30 $115.55 $116.20 $109.56 476,790
2017-03-10 $117.55 $119.00 $116.40 $117.80 $111.07 661,057
2017-03-09 $118.80 $121.15 $115.40 $116.40 $109.75 1,436,343
2017-03-08 $109.80 $119.35 $109.55 $118.15 $111.40 4,565,815
2017-03-07 $98.75 $100.00 $98.15 $99.90 $94.19 822,341
2017-03-06 $99.85 $100.00 $97.65 $99.20 $93.53 627,841
2017-03-03 $102.20 $102.65 $98.65 $100.00 $94.29 485,407
2017-03-02 $98.40 $103.35 $98.40 $102.60 $96.74 442,178
2017-03-01 $102.80 $102.80 $97.85 $98.30 $92.68 516,499
2017-02-28 $101.50 $101.80 $99.40 $101.30 $95.51 458,332
2017-02-27 $101.00 $102.90 $100.90 $102.30 $96.45 232,989
2017-02-24 $97.70 $103.35 $97.50 $101.45 $95.65 384,877
2017-02-23 $100.75 $100.75 $98.05 $98.15 $92.54 338,193
2017-02-22 $101.50 $101.70 $99.50 $100.55 $94.80 288,066
2017-02-21 $100.60 $102.65 $99.75 $100.70 $94.95 300,693
2017-02-17 $99.75 $101.35 $99.00 $100.25 $94.52 333,028
2017-02-16 $102.95 $102.95 $98.65 $99.65 $93.96 492,702
2017-02-15 $102.55 $103.20 $101.95 $102.75 $96.88 283,931
2017-02-14 $100.70 $103.40 $100.70 $102.65 $96.78 251,248
2017-02-13 $103.90 $104.70 $100.15 $100.50 $94.76 296,031
2017-02-10 $102.45 $103.85 $101.90 $103.30 $97.40 389,201
2017-02-09 $99.25 $102.70 $99.25 $102.50 $96.64 445,724
2017-02-08 $97.35 $99.60 $96.60 $99.00 $93.34 381,405
2017-02-07 $97.90 $97.90 $96.15 $97.45 $91.88 287,982
2017-02-06 $98.20 $99.25 $96.90 $97.40 $91.83 244,243
2017-02-03 $98.45 $100.25 $97.65 $97.95 $92.35 290,725
2017-02-02 $96.70 $98.95 $95.65 $98.35 $92.73 429,533
2017-02-01 $97.55 $98.55 $95.34 $96.45 $90.94 385,296
2017-01-31 $94.60 $97.40 $93.90 $97.00 $91.46 332,374
2017-01-30 $94.20 $96.00 $92.95 $95.10 $89.67 283,900
2017-01-27 $98.95 $99.05 $93.60 $94.80 $89.38 571,219
2017-01-26 $99.30 $100.50 $98.50 $98.70 $93.06 394,141
2017-01-25 $98.90 $99.95 $98.80 $99.55 $93.86 272,014
2017-01-24 $98.20 $98.95 $97.55 $97.75 $92.16 361,413
2017-01-23 $98.30 $99.55 $96.80 $97.75 $92.16 253,511
2017-01-20 $98.70 $99.45 $97.50 $98.25 $92.64 466,321
2017-01-19 $101.25 $102.55 $98.05 $98.75 $93.11 362,930
2017-01-18 $102.35 $102.35 $100.15 $101.00 $95.23 295,279
2017-01-17 $100.20 $105.90 $100.20 $102.50 $96.64 511,711
2017-01-13 $102.40 $104.70 $100.10 $100.50 $94.76 363,210
2017-01-12 $103.45 $103.90 $102.50 $102.65 $96.78 309,339
2017-01-11 $104.25 $104.95 $102.60 $103.50 $97.59 265,850
2017-01-10 $103.50 $106.05 $102.35 $103.80 $97.87 489,087
2017-01-09 $100.30 $103.98 $100.15 $103.75 $97.82 528,602
2017-01-06 $105.05 $105.35 $100.55 $100.70 $94.95 579,401
2017-01-05 $106.50 $108.55 $100.35 $104.20 $98.25 978,122
2017-01-04 $101.90 $106.15 $101.35 $104.05 $98.10 689,645
2017-01-03 $101.55 $102.60 $100.05 $100.90 $95.13 459,961
2016-12-30 $101.05 $102.35 $100.35 $100.95 $95.18 331,745
2016-12-29 $100.75 $102.70 $100.20 $100.90 $95.13 186,197
2016-12-28 $102.10 $103.04 $100.35 $100.55 $94.80 321,373
2016-12-27 $100.70 $102.15 $99.40 $102.10 $96.27 366,997
2016-12-23 $101.60 $102.40 $100.25 $100.85 $95.09 381,182
2016-12-22 $105.85 $106.30 $101.15 $101.50 $95.70 566,592
2016-12-21 $108.55 $108.65 $106.20 $106.30 $100.23 412,410
2016-12-20 $108.10 $109.60 $106.90 $109.10 $102.87 297,659
2016-12-19 $107.30 $108.20 $105.95 $107.40 $101.26 381,261
2016-12-16 $108.15 $109.95 $106.40 $106.85 $100.74 1,086,665
2016-12-15 $107.30 $108.53 $106.85 $108.40 $102.21 358,990
2016-12-14 $107.95 $108.50 $106.90 $107.10 $100.98 345,354
2016-12-13 $109.60 $111.19 $107.00 $107.90 $101.54 491,251
2016-12-12 $110.55 $111.20 $107.90 $108.40 $102.02 600,494
2016-12-09 $109.80 $111.05 $109.15 $110.60 $104.09 418,859
2016-12-08 $109.40 $110.40 $108.25 $109.65 $103.19 423,706
2016-12-07 $106.45 $109.20 $106.45 $109.05 $102.63 377,750
2016-12-06 $106.40 $107.95 $105.55 $106.70 $100.42 590,918
2016-12-05 $105.05 $105.85 $104.25 $105.85 $99.62 577,347
2016-12-02 $103.90 $105.30 $103.40 $104.20 $98.06 553,688
2016-12-01 $103.75 $105.30 $103.50 $103.90 $97.78 456,302
2016-11-30 $104.70 $104.90 $102.90 $103.85 $97.73 788,456
2016-11-29 $103.35 $105.70 $103.25 $104.50 $98.34 465,066
2016-11-28 $104.80 $105.80 $103.55 $103.75 $97.64 727,080
2016-11-25 $105.10 $106.55 $104.20 $105.65 $99.43 246,904
2016-11-23 $104.50 $106.35 $104.10 $105.15 $98.96 453,308
2016-11-22 $101.40 $105.25 $101.35 $104.35 $98.20 957,400
2016-11-21 $99.95 $101.50 $98.94 $101.40 $95.43 732,503
2016-11-18 $99.20 $101.50 $98.40 $99.45 $93.59 1,038,079
2016-11-17 $95.50 $99.50 $93.85 $99.20 $93.36 2,037,178
2016-11-16 $88.00 $89.40 $87.30 $87.60 $82.44 805,389
2016-11-15 $86.55 $88.25 $85.30 $88.00 $82.82 622,718
2016-11-14 $85.35 $89.40 $84.90 $86.40 $81.31 1,434,378
2016-11-11 $79.30 $83.10 $77.85 $82.60 $77.73 624,295
2016-11-10 $77.00 $80.55 $77.00 $79.65 $74.96 846,693
2016-11-09 $72.80 $76.45 $70.90 $76.30 $71.81 501,463
2016-11-08 $73.35 $74.50 $72.75 $74.10 $69.74 250,954
2016-11-07 $73.85 $74.90 $72.85 $73.30 $68.98 404,506
2016-11-04 $73.00 $73.65 $71.95 $73.00 $68.70 454,051
2016-11-03 $74.05 $74.25 $72.40 $72.55 $68.28 353,457
2016-11-02 $73.70 $75.00 $73.40 $73.70 $69.36 389,847
2016-11-01 $75.85 $76.40 $73.55 $73.65 $69.31 491,109
2016-10-31 $73.65 $76.10 $73.15 $75.95 $71.48 563,927
2016-10-28 $75.65 $76.15 $72.78 $73.85 $69.50 575,001
2016-10-27 $74.30 $76.85 $74.30 $75.95 $71.48 546,136
2016-10-26 $77.10 $77.25 $74.25 $74.45 $70.06 479,074
2016-10-25 $75.10 $77.20 $75.10 $77.15 $72.61 428,626
2016-10-24 $74.80 $76.05 $74.80 $75.70 $71.24 404,258
2016-10-21 $74.00 $74.35 $72.80 $74.25 $69.88 406,591
2016-10-20 $74.10 $74.50 $73.10 $74.25 $69.88 291,056
2016-10-19 $74.05 $74.75 $72.40 $74.55 $70.16 434,609
2016-10-18 $73.65 $75.55 $72.40 $72.50 $68.23 388,716
2016-10-17 $74.70 $75.05 $72.70 $73.30 $68.98 572,985
2016-10-14 $75.60 $76.05 $74.40 $74.50 $70.11 457,535
2016-10-13 $77.00 $77.00 $74.20 $75.20 $70.77 483,068
2016-10-12 $75.45 $77.55 $75.11 $77.15 $72.61 221,654
2016-10-11 $77.95 $78.45 $75.30 $75.70 $71.24 457,536
2016-10-10 $78.50 $79.15 $77.25 $77.80 $73.22 217,455
2016-10-07 $76.87 $78.70 $76.87 $78.38 $73.76 389,951
2016-10-06 $76.52 $76.97 $75.94 $76.94 $72.41 401,178
2016-10-05 $76.65 $77.09 $76.51 $76.58 $72.07 450,731
2016-10-04 $78.19 $78.48 $76.41 $76.62 $72.11 568,932
2016-10-03 $80.13 $80.13 $77.95 $78.37 $73.75 460,378
2016-09-30 $79.39 $80.28 $79.24 $79.87 $75.17 281,459
2016-09-29 $79.99 $80.52 $79.30 $79.33 $74.66 337,446
2016-09-28 $79.73 $80.17 $78.91 $79.77 $75.07 410,114
2016-09-27 $79.60 $80.62 $79.06 $79.36 $74.69 366,260
2016-09-26 $79.11 $80.27 $79.04 $79.11 $74.45 269,329
2016-09-23 $79.79 $80.51 $79.34 $79.51 $74.83 245,235
2016-09-22 $80.37 $80.77 $78.74 $79.68 $74.99 377,284
2016-09-21 $80.31 $81.15 $78.90 $80.15 $75.43 647,444
2016-09-20 $83.62 $83.62 $82.24 $82.79 $77.91 231,742
2016-09-19 $83.80 $84.61 $83.03 $83.64 $78.71 244,657
2016-09-16 $83.43 $83.46 $82.62 $82.74 $77.87 555,533
2016-09-15 $80.45 $83.53 $80.45 $83.46 $78.54 525,468
2016-09-14 $79.65 $81.84 $79.65 $80.86 $76.10 387,464
2016-09-13 $80.50 $80.97 $79.82 $80.15 $75.24 208,790
2016-09-12 $79.73 $81.10 $79.73 $81.07 $76.11 301,583
2016-09-09 $80.63 $81.65 $79.71 $79.73 $74.85 373,469
2016-09-08 $82.92 $83.17 $81.25 $81.41 $76.43 350,172
2016-09-07 $82.91 $83.27 $81.40 $83.03 $77.95 386,595
2016-09-06 $83.32 $83.80 $82.27 $83.09 $78.00 379,430
2016-09-02 $82.91 $84.25 $82.16 $83.00 $77.92 347,439
2016-09-01 $81.32 $82.91 $80.51 $82.91 $77.83 534,272
2016-08-31 $82.79 $83.44 $81.04 $81.40 $76.42 448,822
2016-08-30 $83.65 $83.72 $82.69 $83.11 $78.02 248,416
2016-08-29 $84.33 $84.72 $83.81 $84.00 $78.86 182,724
2016-08-26 $84.84 $85.17 $83.33 $83.96 $78.82 259,245
2016-08-25 $86.07 $86.30 $84.53 $84.71 $79.52 305,528
2016-08-24 $85.59 $86.37 $85.00 $86.32 $81.04 247,754
2016-08-23 $86.22 $86.79 $85.12 $85.92 $80.66 277,638
2016-08-22 $85.92 $86.09 $84.87 $85.59 $80.35 517,268
2016-08-19 $85.47 $86.93 $85.14 $85.83 $80.58 619,883
2016-08-18 $87.43 $87.93 $85.71 $85.77 $80.52 1,045,496
2016-08-17 $88.93 $90.00 $85.45 $86.69 $81.38 1,788,409
2016-08-16 $83.81 $86.50 $83.26 $85.86 $80.60 1,186,692
2016-08-15 $82.71 $84.29 $82.22 $83.60 $78.48 524,695
2016-08-12 $82.45 $83.05 $81.75 $82.21 $77.18 265,699
2016-08-11 $81.06 $83.40 $80.70 $82.87 $77.80 699,717
2016-08-10 $80.20 $81.29 $79.37 $79.49 $74.62 223,208
2016-08-09 $80.89 $81.27 $79.87 $80.22 $75.31 226,561
2016-08-08 $81.52 $81.90 $80.90 $81.16 $76.19 181,056
2016-08-05 $79.22 $82.19 $79.22 $81.45 $76.46 416,396
2016-08-04 $79.73 $79.91 $78.02 $78.75 $73.93 441,066
2016-08-03 $79.80 $80.58 $78.52 $79.80 $74.91 462,006
2016-08-02 $82.05 $82.58 $80.05 $80.20 $75.29 409,214
2016-08-01 $83.65 $83.94 $82.13 $82.22 $77.19 426,948
2016-07-29 $83.75 $84.39 $83.35 $83.58 $78.46 333,665
2016-07-28 $83.67 $84.06 $83.12 $83.56 $78.44 177,461
2016-07-27 $84.34 $84.70 $83.01 $83.47 $78.36 355,216
2016-07-26 $84.26 $85.36 $84.19 $84.59 $79.41 203,281
2016-07-25 $83.30 $84.95 $83.14 $84.31 $79.15 232,135
2016-07-22 $82.92 $83.27 $82.57 $83.17 $78.08 188,925
2016-07-21 $84.28 $84.28 $82.83 $83.14 $78.05 205,226
2016-07-20 $83.53 $84.16 $83.36 $84.05 $78.90 181,057
2016-07-19 $83.48 $83.99 $83.07 $83.53 $78.42 205,425
2016-07-18 $81.47 $83.73 $81.47 $83.53 $78.42 262,649
2016-07-15 $83.58 $83.77 $82.67 $82.73 $77.67 184,349
2016-07-14 $83.44 $84.24 $82.77 $83.16 $78.07 179,658
2016-07-13 $83.63 $83.76 $82.81 $83.01 $77.93 431,374
2016-07-12 $82.95 $83.80 $82.81 $83.56 $78.44 355,543
2016-07-11 $82.13 $83.03 $81.85 $82.91 $77.83 376,297
2016-07-08 $81.54 $82.50 $81.22 $82.10 $77.07 412,241
2016-07-07 $81.23 $81.93 $80.71 $81.00 $76.04 351,092
2016-07-06 $79.72 $81.51 $79.70 $81.47 $76.48 599,396
2016-07-05 $79.26 $80.17 $79.24 $79.98 $75.08 436,368
2016-07-01 $80.40 $81.47 $79.37 $79.49 $74.62 558,902
2016-06-30 $78.48 $80.22 $78.28 $80.18 $75.27 487,378
2016-06-29 $77.58 $78.50 $77.12 $78.10 $73.32 890,296
2016-06-28 $75.61 $77.59 $75.45 $76.71 $72.01 501,247
2016-06-27 $75.64 $75.79 $73.46 $75.51 $70.89 591,421
2016-06-24 $74.71 $77.32 $73.20 $76.26 $71.59 1,049,593
2016-06-23 $76.05 $76.87 $75.00 $76.74 $72.04 566,939
2016-06-22 $75.20 $76.18 $75.18 $75.49 $70.87 297,368
2016-06-21 $75.74 $75.83 $74.91 $75.25 $70.64 501,691
2016-06-20 $74.30 $76.06 $73.80 $75.38 $70.77 626,336
2016-06-17 $73.56 $74.38 $72.73 $73.80 $69.28 586,997
2016-06-16 $73.42 $74.10 $72.47 $73.32 $68.83 310,626
2016-06-15 $72.81 $74.35 $72.75 $73.51 $69.01 535,457
2016-06-14 $72.11 $72.57 $71.18 $72.02 $67.61 485,661
2016-06-13 $71.19 $73.37 $71.19 $72.33 $67.71 534,626
2016-06-10 $71.16 $72.18 $70.87 $71.43 $66.87 233,977
2016-06-09 $72.40 $72.72 $71.33 $72.12 $67.52 322,910
2016-06-08 $71.56 $73.04 $71.09 $72.64 $68.00 532,467
2016-06-07 $70.16 $71.78 $70.07 $71.32 $66.77 663,146
2016-06-06 $72.82 $72.98 $69.98 $70.26 $65.78 677,302
2016-06-03 $71.55 $72.91 $71.00 $72.68 $68.04 612,711
2016-06-02 $71.28 $72.19 $70.89 $71.87 $67.28 425,593
2016-06-01 $70.38 $72.27 $70.38 $71.13 $66.59 500,760
2016-05-31 $72.77 $73.44 $70.22 $70.48 $65.98 912,902
2016-05-27 $71.64 $72.95 $71.64 $72.68 $68.04 533,590
2016-05-26 $72.14 $72.51 $71.39 $71.72 $67.14 521,085
2016-05-25 $72.41 $72.53 $69.86 $71.49 $66.93 1,158,893
2016-05-24 $72.50 $73.57 $71.90 $72.55 $67.92 587,118
2016-05-23 $74.56 $74.98 $72.31 $72.41 $67.79 621,740
2016-05-20 $73.43 $74.87 $72.64 $74.61 $69.85 663,212
2016-05-19 $72.81 $73.97 $72.11 $73.42 $68.73 713,911
2016-05-18 $71.57 $73.83 $70.60 $72.48 $67.85 1,761,842
2016-05-17 $72.95 $74.40 $69.93 $71.05 $66.52 2,877,577
2016-05-16 $67.16 $68.77 $66.92 $68.23 $63.88 1,753,798
2016-05-13 $67.56 $69.46 $66.92 $67.38 $63.08 1,042,903
2016-05-12 $68.24 $69.49 $68.15 $68.74 $64.35 791,952
2016-05-11 $69.84 $69.84 $67.15 $67.85 $63.52 896,288
2016-05-10 $71.00 $71.71 $69.77 $71.09 $66.55 642,121
2016-05-09 $72.06 $73.33 $71.59 $71.66 $67.09 495,784
2016-05-06 $71.21 $72.05 $69.69 $71.95 $67.36 749,578
2016-05-05 $71.25 $72.32 $70.97 $71.49 $66.93 1,064,178
2016-05-04 $72.00 $74.23 $71.85 $73.18 $68.51 1,710,401
2016-05-03 $77.25 $77.46 $75.27 $75.49 $70.67 610,882
2016-05-02 $78.21 $78.78 $76.41 $77.66 $72.70 800,734
2016-04-29 $77.08 $77.99 $76.02 $77.91 $72.94 843,225
2016-04-28 $78.50 $81.50 $76.28 $77.21 $72.28 673,683
2016-04-27 $78.90 $79.79 $78.22 $79.32 $74.26 436,379
2016-04-26 $78.39 $79.42 $77.38 $79.05 $74.00 606,993
2016-04-25 $81.41 $81.41 $77.94 $78.44 $73.43 646,824
2016-04-22 $82.07 $82.28 $80.95 $81.37 $76.18 421,215
2016-04-21 $82.91 $83.37 $81.66 $82.05 $76.81 408,058
2016-04-20 $82.28 $83.23 $81.93 $82.70 $77.42 505,422
2016-04-19 $84.10 $84.10 $82.49 $83.16 $77.85 489,831
2016-04-18 $81.50 $84.01 $81.06 $83.94 $78.58 704,394
2016-04-15 $79.65 $81.48 $79.17 $81.41 $76.21 419,951
2016-04-14 $80.29 $80.69 $79.39 $79.97 $74.87 359,920
2016-04-13 $79.45 $80.63 $78.78 $80.42 $75.29 598,597
2016-04-12 $77.16 $79.40 $76.16 $78.80 $73.77 861,429
2016-04-11 $76.82 $78.09 $76.26 $77.16 $72.24 593,425
2016-04-08 $77.48 $77.65 $75.40 $76.58 $71.69 802,244
2016-04-07 $79.74 $81.05 $77.26 $77.66 $72.70 1,002,286
2016-04-06 $80.56 $81.22 $79.57 $80.17 $75.05 548,000
2016-04-05 $80.89 $80.94 $79.88 $80.16 $75.04 798,052
2016-04-04 $83.53 $83.93 $81.01 $81.26 $75.88 741,708
2016-04-01 $83.38 $84.91 $83.08 $83.19 $77.69 669,098
2016-03-31 $82.68 $84.02 $82.49 $83.47 $77.95 434,686
2016-03-30 $82.99 $83.49 $82.24 $82.86 $77.38 459,529
2016-03-29 $80.83 $82.63 $80.83 $82.58 $77.12 423,621
2016-03-28 $80.26 $81.03 $79.75 $80.57 $75.24 476,256
2016-03-24 $80.16 $80.53 $79.05 $79.91 $74.62 498,573
2016-03-23 $79.74 $81.08 $79.74 $80.31 $75.00 559,422
2016-03-22 $80.05 $80.62 $79.51 $80.21 $74.90 444,647
2016-03-21 $80.23 $81.08 $80.10 $80.59 $75.26 586,234
2016-03-18 $79.91 $80.65 $79.09 $80.44 $75.12 1,006,808
2016-03-17 $79.13 $79.87 $77.94 $79.51 $74.25 965,657
2016-03-16 $76.63 $78.62 $76.20 $78.14 $72.97 1,249,476
2016-03-15 $73.80 $76.86 $73.50 $76.48 $71.42 2,152,794
2016-03-14 $69.50 $70.84 $69.08 $70.68 $66.00 934,353
2016-03-11 $69.52 $69.52 $67.57 $68.88 $64.32 553,512
2016-03-10 $69.66 $70.32 $67.79 $69.05 $64.48 427,274
2016-03-09 $68.42 $70.04 $68.42 $68.93 $64.37 410,868
2016-03-08 $68.48 $69.65 $68.16 $68.17 $63.66 451,835
2016-03-07 $68.71 $69.82 $68.06 $68.58 $64.04 524,022
2016-03-04 $69.19 $69.98 $67.99 $68.98 $64.42 315,692
2016-03-03 $68.53 $69.34 $67.82 $68.96 $64.40 376,920
2016-03-02 $69.19 $69.53 $68.29 $68.99 $64.43 486,854
2016-03-01 $68.30 $69.49 $65.21 $68.97 $64.41 447,657
2016-02-29 $68.83 $69.37 $68.11 $68.14 $63.63 358,489
2016-02-26 $67.66 $68.94 $66.64 $68.70 $64.16 415,387
2016-02-25 $67.17 $68.36 $66.63 $67.80 $63.31 444,206
2016-02-24 $65.51 $67.78 $65.06 $67.17 $62.73 685,856
2016-02-23 $65.23 $66.45 $65.23 $65.64 $61.30 519,749
2016-02-22 $65.37 $66.08 $64.27 $65.20 $60.89 530,361
2016-02-19 $65.95 $66.42 $64.59 $64.99 $60.69 397,961
2016-02-18 $66.25 $66.87 $65.18 $66.40 $62.01 353,743
2016-02-17 $62.76 $66.07 $62.76 $65.43 $61.10 340,404
2016-02-16 $62.93 $65.81 $62.36 $64.81 $60.52 569,010
2016-02-12 $62.22 $62.99 $61.69 $62.38 $58.25 254,694
2016-02-11 $61.68 $63.28 $61.68 $62.29 $58.17 202,709
2016-02-10 $62.21 $63.53 $61.24 $62.31 $58.19 267,644
2016-02-09 $61.36 $63.03 $60.91 $62.21 $58.09 359,084
2016-02-08 $61.59 $62.16 $59.76 $62.10 $57.99 518,519
2016-02-05 $62.65 $62.79 $60.98 $61.99 $57.89 472,347
2016-02-04 $63.94 $64.20 $61.61 $62.70 $58.55 507,433
2016-02-03 $65.44 $65.62 $63.85 $64.65 $60.37 429,683
2016-02-02 $64.93 $66.86 $64.46 $65.24 $60.92 408,990
2016-02-01 $64.43 $65.50 $64.23 $64.86 $60.57 436,453
2016-01-29 $64.86 $65.81 $64.40 $65.10 $60.79 635,901
2016-01-28 $64.87 $65.33 $64.25 $64.61 $60.34 351,292
2016-01-27 $64.27 $64.87 $63.26 $64.14 $59.90 585,494
2016-01-26 $63.28 $65.77 $62.58 $64.62 $60.35 565,993
2016-01-25 $64.97 $65.15 $62.38 $62.68 $58.53 489,651
2016-01-22 $64.39 $64.90 $63.40 $64.90 $60.61 580,642
2016-01-21 $63.00 $65.10 $62.77 $64.30 $60.05 667,162
2016-01-20 $61.61 $63.65 $60.90 $63.16 $58.98 610,904
2016-01-19 $63.63 $64.98 $61.42 $62.56 $58.42 524,802
2016-01-15 $61.50 $62.98 $61.28 $62.23 $58.11 630,963
2016-01-14 $63.86 $64.03 $62.19 $62.39 $58.26 936,200
2016-01-13 $64.74 $64.89 $63.00 $63.99 $59.76 801,304
2016-01-12 $63.99 $65.20 $63.53 $64.63 $60.35 1,043,195
2016-01-11 $62.52 $63.83 $61.70 $63.75 $59.53 1,213,684
2016-01-08 $62.51 $63.05 $60.21 $61.29 $57.24 1,289,789
2016-01-07 $60.01 $63.29 $60.01 $63.20 $59.02 1,585,441
2016-01-06 $57.45 $59.66 $57.45 $59.21 $55.29 717,640
2016-01-05 $58.07 $59.36 $57.56 $58.67 $54.79 1,237,495
2016-01-04 $54.58 $57.56 $53.39 $57.51 $53.71 816,390
2015-12-31 $55.37 $56.55 $55.14 $55.20 $51.55 440,040
2015-12-30 $55.57 $55.88 $54.85 $55.43 $51.76 276,214
2015-12-29 $54.70 $55.94 $54.37 $55.35 $51.69 310,814
2015-12-28 $53.82 $54.89 $53.41 $54.18 $50.60 252,010
2015-12-24 $54.25 $54.85 $53.82 $53.92 $50.35 195,237
2015-12-23 $55.03 $55.50 $53.35 $54.20 $50.61 493,520
2015-12-22 $53.71 $55.16 $53.06 $54.94 $51.31 761,520
2015-12-21 $54.47 $55.77 $53.25 $53.62 $50.07 568,235
2015-12-18 $53.56 $54.86 $53.00 $53.95 $50.38 837,441
2015-12-17 $54.95 $55.77 $53.29 $53.90 $50.33 423,455
2015-12-16 $54.30 $55.15 $53.86 $54.95 $51.31 316,131
2015-12-15 $55.18 $55.44 $53.74 $54.17 $50.59 523,155
2015-12-14 $54.46 $55.54 $53.50 $54.85 $51.08 685,470
2015-12-11 $54.00 $55.38 $53.74 $54.25 $50.52 584,333
2015-12-10 $55.12 $56.12 $54.52 $54.84 $51.07 572,535
2015-12-09 $54.55 $56.58 $54.43 $55.54 $51.72 1,083,400
2015-12-08 $53.70 $54.99 $51.75 $54.88 $51.11 2,200,517
2015-12-07 $50.05 $51.05 $48.10 $48.76 $45.41 1,441,824
2015-12-04 $49.26 $51.24 $49.24 $50.63 $47.15 887,141
2015-12-03 $50.37 $51.52 $49.27 $49.54 $46.14 948,113
2015-12-02 $49.08 $51.25 $48.96 $49.92 $46.49 817,464
2015-12-01 $48.73 $49.43 $48.21 $48.95 $45.59 494,445
2015-11-30 $50.30 $51.10 $47.96 $48.32 $45.00 553,053
2015-11-27 $51.00 $51.17 $49.67 $50.29 $46.83 173,062
2015-11-25 $51.10 $52.01 $50.68 $50.99 $47.49 259,811
2015-11-24 $49.15 $51.27 $49.15 $50.86 $47.36 390,160
2015-11-23 $49.06 $50.00 $49.06 $49.63 $46.22 464,323
2015-11-20 $48.80 $49.94 $48.54 $49.37 $45.98 388,875
2015-11-19 $47.46 $48.65 $47.46 $48.12 $44.81 297,925
2015-11-18 $47.56 $47.98 $47.07 $47.77 $44.49 541,271
2015-11-17 $48.26 $48.64 $46.74 $47.25 $44.00 635,409
2015-11-16 $48.53 $50.17 $46.88 $47.93 $44.64 754,085
2015-11-13 $50.25 $50.45 $47.84 $48.70 $45.35 778,542
2015-11-12 $50.65 $51.52 $50.23 $51.00 $47.49 645,861
2015-11-11 $52.40 $52.40 $49.57 $50.48 $47.01 740,894
2015-11-10 $50.59 $53.35 $50.59 $52.62 $49.00 620,518
2015-11-09 $51.85 $52.25 $49.41 $50.76 $47.27 667,718
2015-11-06 $55.10 $56.35 $51.58 $52.09 $48.51 728,124
2015-11-05 $54.86 $56.12 $54.22 $55.39 $51.58 418,996
2015-11-04 $55.22 $55.83 $54.13 $54.66 $50.90 342,073
2015-11-03 $52.62 $55.91 $52.62 $54.97 $51.19 703,834
2015-11-02 $53.36 $53.86 $52.00 $52.90 $49.26 561,765
2015-10-30 $53.33 $54.74 $52.61 $53.67 $49.98 375,703
2015-10-29 $53.36 $54.13 $51.85 $53.24 $49.58 654,789
2015-10-28 $53.15 $54.69 $52.86 $53.96 $50.25 577,798
2015-10-27 $53.68 $55.16 $51.77 $53.20 $49.54 1,579,212
2015-10-26 $55.72 $57.40 $55.48 $57.06 $53.14 313,631
2015-10-23 $56.96 $57.14 $53.80 $55.60 $51.78 650,004
2015-10-22 $57.36 $57.36 $52.67 $56.65 $52.76 405,009
2015-10-21 $58.59 $58.72 $56.95 $56.99 $53.07 192,104
2015-10-20 $58.42 $58.85 $58.17 $58.46 $54.44 119,649
2015-10-19 $57.94 $58.90 $57.85 $58.46 $54.44 207,873
2015-10-16 $57.78 $58.54 $57.49 $58.14 $54.14 134,951
2015-10-15 $58.11 $58.24 $56.73 $57.73 $53.76 192,878
2015-10-14 $58.74 $59.37 $57.64 $57.97 $53.99 175,844
2015-10-13 $58.97 $59.70 $58.47 $58.64 $54.61 257,311
2015-10-12 $58.85 $60.03 $58.63 $59.33 $55.25 150,666
2015-10-09 $59.95 $60.63 $58.34 $59.00 $54.94 428,007
2015-10-08 $58.24 $60.34 $58.24 $60.10 $55.97 313,891
2015-10-07 $57.57 $58.33 $55.99 $58.30 $54.29 280,509
2015-10-06 $57.42 $57.88 $56.87 $57.36 $53.42 293,131
2015-10-05 $56.34 $58.94 $55.97 $57.50 $53.55 264,338
2015-10-02 $55.61 $56.27 $53.79 $56.17 $52.31 406,196
2015-10-01 $57.57 $58.05 $55.44 $55.99 $52.14 370,964
2015-09-30 $57.52 $58.01 $56.65 $57.67 $53.71 299,395
2015-09-29 $56.58 $57.46 $55.94 $57.22 $53.29 364,043
2015-09-28 $57.31 $57.53 $56.07 $56.42 $52.54 422,251
2015-09-25 $58.18 $58.59 $56.60 $57.28 $53.34 367,367
2015-09-24 $57.39 $58.40 $57.34 $57.72 $53.75 349,235
2015-09-23 $57.26 $58.20 $56.95 $57.80 $53.83 229,275
2015-09-22 $57.98 $58.45 $56.59 $56.99 $53.07 288,531
2015-09-21 $57.58 $59.39 $57.38 $58.54 $54.52 270,560
2015-09-18 $58.19 $58.78 $57.03 $57.11 $53.18 409,859
2015-09-17 $59.33 $59.72 $58.38 $58.90 $54.85 220,817
2015-09-16 $57.94 $59.71 $57.84 $59.53 $55.44 266,733
2015-09-15 $57.60 $58.47 $56.77 $58.05 $54.06 343,852
2015-09-14 $58.27 $58.62 $57.05 $57.52 $53.43 208,653
2015-09-11 $57.22 $58.68 $56.49 $58.22 $54.08 346,230
2015-09-10 $58.40 $59.35 $57.51 $57.68 $53.58 302,084
2015-09-09 $59.20 $59.96 $58.70 $58.75 $54.57 297,089
2015-09-08 $59.18 $59.82 $57.85 $59.01 $54.81 319,811

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.