Pinnacle Financial Partners Inc (PNFP) Exchange: NASDAQ

Data as of March 29, 2024

$85.65 ($2.72) 3.28%

Pinnacle Financial Partners Inc - Daily Information
Click for more stock information on Pinnacle Financial Partners Inc.
Daily Information Data
Date March 29, 2024
Open $83.27
Previous Close $85.65
High $85.67
Low $83.27
Adjusted Open $83.27
Previous Adjusted Close $85.65
Adjusted High $85.67
Adjusted Low $83.27

About Pinnacle Financial Partners Inc (PNFP)

Pinnacle Financial Partners Inc (PNFP) is a financial services company headquartered in Nashville, Tennessee. It was founded in 2000 and has grown to become one of the largest banks in the Southeast. It offers a wide range of banking and financial services, including retail and commercial banking, trust and asset management, mortgage financing, and capital markets services. Pinnacle is also known for its strong commitment to community service, with an emphasis on developing relationships with its clients and reinvesting in local communities. The company is dedicated to providing excellent customer service, setting the industry standard with its personalized approach and ongoing commitment to its clients.

Historical Stock Data for Pinnacle Financial Partners Inc (PNFP)

Date Open High Low Close Adj.Close Volume
2024-03-27 $83.27 $85.67 $83.27 $85.65 $85.65 359,276
2024-03-26 $83.40 $83.51 $82.80 $82.93 $82.93 238,441
2024-03-25 $83.02 $84.82 $83.02 $83.04 $83.04 578,809
2024-03-22 $84.67 $84.90 $82.31 $82.83 $82.83 270,482
2024-03-21 $83.52 $85.13 $83.52 $84.62 $84.62 328,206
2024-03-20 $79.72 $83.27 $79.53 $82.88 $82.88 274,430
2024-03-19 $78.75 $80.88 $78.75 $80.09 $80.09 258,964
2024-03-18 $79.46 $80.13 $78.57 $79.26 $79.26 389,826
2024-03-15 $79.96 $81.06 $79.11 $79.40 $79.40 1,144,403
2024-03-14 $81.24 $82.07 $79.98 $80.26 $80.26 361,945
2024-03-13 $81.73 $83.15 $80.94 $82.01 $82.01 297,352
2024-03-12 $82.89 $83.68 $81.65 $82.22 $82.22 262,543
2024-03-11 $83.02 $84.12 $82.70 $83.27 $83.27 467,237
2024-03-08 $85.45 $86.05 $83.44 $83.64 $83.64 249,914
2024-03-07 $85.70 $86.68 $84.59 $84.75 $84.75 248,251
2024-03-06 $83.82 $85.64 $81.40 $84.51 $84.51 434,353
2024-03-05 $80.97 $85.37 $80.81 $84.24 $84.24 539,267
2024-03-04 $81.37 $82.45 $80.14 $81.33 $81.33 540,101
2024-03-01 $81.65 $81.98 $79.53 $80.90 $80.90 504,576
2024-02-29 $82.86 $84.08 $81.78 $82.72 $82.72 435,010
2024-02-28 $82.68 $82.92 $81.26 $81.36 $81.36 371,548
2024-02-27 $83.82 $84.19 $82.50 $83.28 $83.28 390,934
2024-02-26 $82.66 $83.99 $82.41 $83.09 $83.09 322,880
2024-02-23 $83.37 $83.92 $82.54 $83.22 $83.22 269,591
2024-02-22 $84.21 $84.91 $83.34 $83.74 $83.74 191,782
2024-02-21 $83.94 $84.16 $82.91 $84.05 $84.05 245,120
2024-02-20 $82.91 $84.77 $82.91 $84.24 $84.24 249,045
2024-02-16 $84.20 $85.12 $83.29 $84.09 $84.09 296,674
2024-02-15 $82.73 $85.55 $82.73 $85.02 $85.02 390,887
2024-02-14 $81.41 $82.41 $79.88 $82.37 $82.37 265,250
2024-02-13 $80.54 $82.57 $78.94 $80.23 $80.23 603,807
2024-02-12 $81.22 $84.35 $81.22 $83.55 $83.55 556,293
2024-02-09 $81.10 $82.18 $79.69 $81.63 $81.63 326,332
2024-02-08 $80.20 $81.80 $80.16 $80.84 $80.84 410,355
2024-02-07 $80.70 $81.20 $77.75 $80.77 $80.77 483,457
2024-02-06 $81.61 $82.26 $79.90 $80.43 $80.43 531,110
2024-02-05 $81.95 $82.39 $80.10 $81.36 $81.36 743,632
2024-02-02 $80.66 $83.04 $80.29 $82.96 $82.96 679,166
2024-02-01 $88.07 $88.58 $78.99 $82.58 $82.58 1,735,287
2024-01-31 $89.85 $91.81 $88.32 $88.38 $88.15 847,621
2024-01-30 $91.14 $92.33 $88.03 $91.82 $91.58 495,316
2024-01-29 $89.27 $91.93 $89.15 $91.48 $91.24 784,065
2024-01-26 $89.73 $91.00 $89.16 $89.71 $89.47 494,207
2024-01-25 $90.56 $90.96 $88.62 $89.61 $89.61 634,327
2024-01-24 $88.12 $90.40 $87.90 $89.88 $89.88 939,795
2024-01-23 $88.06 $88.21 $86.90 $87.37 $87.37 513,837
2024-01-22 $86.99 $87.80 $86.10 $87.77 $87.77 311,626
2024-01-19 $83.72 $85.80 $83.26 $85.80 $85.80 302,779
2024-01-18 $83.43 $84.63 $82.57 $83.87 $83.87 510,645
2024-01-17 $80.40 $83.40 $78.43 $83.28 $83.28 1,068,498
2024-01-16 $82.77 $84.00 $82.09 $82.86 $82.86 570,579
2024-01-12 $85.37 $86.00 $83.05 $84.46 $84.46 410,256
2024-01-11 $84.45 $84.92 $83.00 $84.74 $84.74 353,676
2024-01-10 $85.30 $86.37 $84.50 $85.77 $85.77 305,152
2024-01-09 $85.54 $86.25 $85.15 $85.48 $85.48 274,172
2024-01-08 $85.74 $86.80 $85.12 $86.76 $86.76 191,287
2024-01-05 $83.93 $86.92 $83.93 $85.99 $85.99 758,746
2024-01-04 $83.93 $85.47 $83.93 $84.42 $84.42 394,303
2024-01-03 $85.84 $86.37 $83.75 $84.10 $84.10 539,667
2024-01-02 $86.11 $88.55 $85.68 $87.58 $87.58 482,543
2023-12-29 $87.82 $87.95 $86.63 $87.22 $87.22 449,107
2023-12-28 $87.50 $87.99 $87.00 $87.84 $87.84 223,162
2023-12-27 $87.78 $87.98 $87.04 $87.62 $87.62 222,252
2023-12-26 $86.56 $88.13 $85.99 $87.61 $87.61 305,649
2023-12-22 $86.25 $87.44 $83.85 $86.44 $86.44 393,477
2023-12-21 $86.38 $86.99 $84.32 $85.48 $85.48 392,608
2023-12-20 $87.29 $87.91 $85.31 $85.36 $85.36 550,077
2023-12-19 $87.14 $88.74 $86.96 $87.68 $87.68 486,933
2023-12-18 $88.41 $88.41 $86.41 $86.81 $86.81 548,119
2023-12-15 $89.25 $90.16 $86.75 $87.59 $87.59 1,320,911
2023-12-14 $87.07 $90.32 $86.76 $89.34 $89.34 777,081
2023-12-13 $80.10 $84.73 $79.71 $84.72 $84.72 604,922
2023-12-12 $81.07 $81.41 $80.11 $80.32 $80.32 292,652
2023-12-11 $82.49 $82.60 $81.14 $81.31 $81.31 370,735
2023-12-08 $81.76 $83.20 $81.76 $82.58 $82.58 541,927
2023-12-07 $79.85 $81.66 $79.62 $81.57 $81.57 440,250
2023-12-06 $80.00 $83.09 $79.74 $79.78 $79.78 678,340
2023-12-05 $78.47 $79.09 $77.75 $78.97 $78.97 528,443
2023-12-04 $75.91 $79.52 $73.73 $79.09 $79.09 469,909
2023-12-01 $72.39 $76.95 $72.24 $76.87 $76.87 400,333
2023-11-30 $73.31 $73.82 $72.23 $72.57 $72.57 399,317
2023-11-29 $71.75 $73.65 $71.68 $73.10 $73.10 396,863
2023-11-28 $71.62 $72.07 $70.32 $70.96 $70.96 375,657
2023-11-27 $70.92 $71.87 $70.35 $71.85 $71.85 372,215
2023-11-24 $70.93 $71.39 $70.23 $71.31 $71.31 92,629
2023-11-22 $71.24 $71.35 $70.21 $70.75 $70.75 230,367
2023-11-21 $71.14 $71.92 $70.03 $70.45 $70.45 425,738
2023-11-20 $73.00 $73.00 $71.91 $72.41 $72.41 300,646
2023-11-17 $73.28 $73.93 $72.54 $72.96 $72.96 309,739
2023-11-16 $72.08 $72.53 $71.27 $72.37 $72.37 542,197
2023-11-15 $71.30 $73.20 $71.30 $72.24 $72.24 493,986
2023-11-14 $69.15 $72.23 $68.92 $71.57 $71.57 747,222
2023-11-13 $64.58 $66.11 $63.77 $66.02 $66.02 294,974
2023-11-10 $65.12 $65.48 $64.04 $65.21 $65.21 252,877
2023-11-09 $66.16 $66.62 $64.40 $64.62 $64.62 237,027
2023-11-08 $67.47 $67.47 $66.00 $66.48 $66.48 315,440
2023-11-07 $67.30 $67.92 $66.59 $67.33 $67.33 304,929
2023-11-06 $68.86 $69.04 $67.16 $67.66 $67.66 442,648
2023-11-03 $68.50 $70.33 $67.80 $68.79 $68.79 840,223
2023-11-02 $63.36 $66.71 $63.36 $66.33 $66.33 473,452
2023-11-01 $62.03 $62.96 $61.41 $62.89 $62.68 614,014
2023-10-31 $61.58 $62.43 $61.23 $62.36 $62.15 275,324
2023-10-30 $61.79 $62.58 $60.30 $61.36 $61.16 291,168
2023-10-27 $62.23 $62.31 $60.19 $60.77 $60.57 460,631
2023-10-26 $61.23 $62.95 $61.15 $62.33 $62.12 365,272
2023-10-25 $60.35 $61.32 $59.66 $60.93 $60.73 453,911
2023-10-24 $62.32 $62.32 $60.03 $61.00 $60.80 319,509
2023-10-23 $61.08 $62.95 $61.08 $61.55 $61.35 607,056
2023-10-20 $65.17 $65.17 $61.55 $61.64 $61.44 644,807
2023-10-19 $65.11 $67.30 $64.44 $65.35 $65.13 554,376
2023-10-18 $68.50 $68.50 $64.63 $65.04 $64.82 860,272
2023-10-17 $67.59 $70.74 $67.59 $69.25 $69.02 738,940
2023-10-16 $66.89 $68.86 $66.83 $68.33 $68.10 685,166
2023-10-13 $68.64 $68.73 $65.82 $65.90 $65.90 492,961
2023-10-12 $68.19 $68.42 $65.35 $67.90 $67.90 501,311
2023-10-11 $67.63 $69.05 $67.14 $68.19 $68.19 360,340
2023-10-10 $67.54 $68.19 $66.94 $67.59 $67.59 515,615
2023-10-09 $66.05 $66.84 $65.70 $66.25 $66.25 470,160
2023-10-06 $65.33 $67.40 $64.64 $66.77 $66.77 480,456
2023-10-05 $64.99 $66.49 $64.79 $66.13 $66.13 311,815
2023-10-04 $64.46 $64.88 $63.47 $64.72 $64.72 445,063
2023-10-03 $64.47 $64.49 $62.21 $64.26 $64.26 541,167
2023-10-02 $67.15 $67.44 $64.95 $65.19 $65.19 478,770
2023-09-29 $66.29 $68.09 $66.29 $67.04 $67.04 493,508
2023-09-28 $65.13 $66.17 $63.96 $65.67 $65.67 453,814
2023-09-27 $66.07 $66.29 $64.58 $65.18 $65.18 294,048
2023-09-26 $65.54 $66.99 $64.29 $65.45 $65.45 355,614
2023-09-25 $65.19 $66.53 $65.19 $66.46 $66.46 318,153
2023-09-22 $65.46 $66.10 $64.64 $65.45 $65.45 528,834
2023-09-21 $65.35 $66.25 $64.53 $65.46 $65.46 661,183
2023-09-20 $67.42 $67.76 $65.75 $65.83 $65.83 327,891
2023-09-19 $66.71 $67.06 $65.95 $66.93 $66.93 325,512
2023-09-18 $66.88 $66.88 $65.29 $66.40 $66.40 357,509
2023-09-15 $67.30 $67.63 $66.49 $66.88 $66.88 1,595,705
2023-09-14 $68.25 $68.69 $67.33 $67.76 $67.76 473,735
2023-09-13 $68.87 $68.87 $66.92 $67.44 $67.44 481,645
2023-09-12 $68.29 $69.30 $67.42 $68.55 $68.55 375,438
2023-09-11 $68.21 $69.01 $67.53 $68.16 $68.16 410,974
2023-09-08 $66.82 $67.89 $65.86 $67.67 $67.67 295,033
2023-09-07 $67.14 $67.88 $66.38 $66.46 $66.46 681,123
2023-09-06 $67.86 $68.58 $66.40 $67.51 $67.51 692,392
2023-09-05 $68.44 $69.12 $67.35 $68.40 $68.40 410,924
2023-09-01 $67.46 $68.98 $66.83 $68.92 $68.92 432,370
2023-08-31 $66.71 $67.26 $66.03 $66.56 $66.56 316,635
2023-08-30 $67.11 $67.40 $66.35 $66.64 $66.64 343,101
2023-08-29 $66.38 $67.48 $65.78 $67.14 $67.14 249,469
2023-08-28 $65.95 $67.08 $64.79 $66.33 $66.33 264,188
2023-08-25 $66.56 $67.32 $64.54 $65.31 $65.31 441,001
2023-08-24 $65.83 $67.02 $65.71 $66.35 $66.35 317,706
2023-08-23 $64.88 $65.84 $64.29 $65.83 $65.83 589,117
2023-08-22 $66.83 $67.00 $64.89 $65.01 $65.01 492,421
2023-08-21 $66.96 $67.05 $66.10 $66.83 $66.83 502,132
2023-08-18 $66.24 $67.06 $66.04 $66.53 $66.53 308,010
2023-08-17 $67.88 $67.88 $66.41 $67.00 $67.00 418,568
2023-08-16 $68.51 $69.10 $67.21 $67.36 $67.36 443,458
2023-08-15 $69.91 $70.41 $68.53 $68.65 $68.65 405,815
2023-08-14 $72.16 $72.18 $70.94 $71.07 $71.07 219,486
2023-08-11 $72.56 $73.36 $72.56 $72.86 $72.86 325,109
2023-08-10 $73.62 $74.14 $72.55 $73.08 $73.08 350,376
2023-08-09 $74.08 $74.15 $73.00 $73.25 $73.25 579,800
2023-08-08 $73.05 $74.66 $71.56 $74.34 $74.34 687,594
2023-08-07 $75.00 $77.70 $75.00 $75.95 $75.95 634,251
2023-08-04 $73.77 $75.32 $73.63 $74.61 $74.61 343,420
2023-08-03 $73.01 $74.51 $72.26 $74.11 $74.11 388,175
2023-08-02 $73.08 $73.87 $72.28 $73.52 $73.30 894,903
2023-08-01 $75.09 $75.09 $73.69 $74.66 $74.44 560,165
2023-07-31 $75.01 $76.06 $75.00 $75.90 $75.90 827,735
2023-07-28 $74.56 $75.32 $73.78 $75.20 $75.20 462,502
2023-07-27 $75.87 $76.27 $72.96 $73.49 $73.49 895,942
2023-07-26 $73.04 $75.94 $73.04 $75.47 $75.47 554,562
2023-07-25 $71.88 $73.88 $70.58 $71.99 $71.99 1,081,197
2023-07-24 $69.81 $72.19 $69.81 $71.71 $71.71 550,005
2023-07-21 $71.57 $71.73 $69.95 $70.01 $70.01 677,620
2023-07-20 $69.96 $71.02 $68.75 $70.94 $70.94 1,082,310
2023-07-19 $67.49 $70.00 $64.73 $69.82 $69.82 1,624,455
2023-07-18 $61.46 $65.06 $61.36 $64.72 $64.72 1,008,334
2023-07-17 $60.08 $61.58 $59.06 $61.28 $61.28 410,588
2023-07-14 $62.91 $62.91 $60.00 $60.17 $60.17 921,215
2023-07-13 $60.80 $62.42 $60.04 $62.23 $62.23 859,000
2023-07-12 $60.69 $61.35 $59.76 $60.15 $60.15 426,567
2023-07-11 $58.78 $59.80 $58.32 $59.43 $59.43 395,750
2023-07-10 $57.74 $59.14 $57.58 $58.50 $58.50 462,114
2023-07-07 $56.55 $58.48 $56.46 $57.92 $57.92 747,007
2023-07-06 $55.84 $56.68 $55.38 $56.41 $56.41 559,049
2023-07-05 $56.76 $57.74 $56.18 $56.71 $56.71 441,900
2023-07-03 $56.77 $58.61 $56.75 $57.50 $57.50 357,763
2023-06-30 $57.66 $57.98 $56.65 $56.65 $56.65 967,345
2023-06-29 $55.48 $57.26 $55.23 $56.99 $56.99 784,107
2023-06-28 $54.73 $55.21 $54.16 $54.82 $54.82 486,967
2023-06-27 $54.14 $56.15 $53.33 $55.16 $55.16 389,570
2023-06-26 $54.35 $55.98 $53.77 $53.97 $53.97 553,283
2023-06-23 $53.34 $54.38 $52.91 $54.12 $54.12 1,068,347
2023-06-22 $56.13 $56.13 $54.01 $54.14 $54.14 926,114
2023-06-21 $56.90 $57.59 $56.17 $56.41 $56.41 727,216
2023-06-20 $57.30 $58.15 $56.88 $57.38 $57.38 1,020,496
2023-06-16 $57.67 $58.30 $56.75 $57.93 $57.93 980,849
2023-06-15 $55.55 $57.80 $55.51 $57.72 $57.72 469,820
2023-06-14 $57.59 $58.20 $55.65 $56.11 $56.11 1,320,493
2023-06-13 $55.88 $57.84 $55.22 $57.51 $57.51 484,202
2023-06-12 $55.35 $57.23 $55.07 $55.58 $55.58 577,824
2023-06-09 $55.85 $56.05 $55.09 $55.40 $55.40 532,594
2023-06-08 $55.99 $56.24 $54.54 $55.82 $55.82 439,621
2023-06-07 $55.72 $56.69 $54.64 $56.30 $56.30 767,269
2023-06-06 $51.91 $56.15 $51.62 $54.88 $54.88 643,148
2023-06-05 $53.82 $53.82 $51.45 $52.00 $52.00 577,004
2023-06-02 $51.59 $54.00 $51.19 $53.72 $53.72 505,902
2023-06-01 $49.22 $51.25 $48.73 $50.41 $50.41 481,176
2023-05-31 $49.76 $50.10 $47.61 $48.65 $48.65 511,256
2023-05-30 $50.34 $50.48 $48.94 $50.40 $50.40 346,330
2023-05-26 $49.77 $50.21 $48.54 $50.12 $50.12 605,899
2023-05-25 $50.34 $50.95 $49.13 $49.75 $49.75 669,567
2023-05-24 $51.57 $51.89 $50.37 $50.80 $50.80 518,318
2023-05-23 $50.78 $53.46 $50.38 $52.23 $52.23 773,658
2023-05-22 $49.87 $50.78 $48.79 $50.68 $50.68 433,355
2023-05-19 $50.73 $50.91 $48.19 $49.29 $49.29 568,299
2023-05-18 $50.08 $50.69 $48.06 $50.39 $50.39 714,245
2023-05-17 $48.60 $51.09 $48.59 $50.14 $50.14 1,028,867
2023-05-16 $48.64 $49.49 $47.65 $47.66 $47.66 678,158
2023-05-15 $47.24 $49.41 $46.79 $48.92 $48.92 615,802
2023-05-12 $47.04 $47.10 $46.05 $46.98 $46.98 605,694
2023-05-11 $47.87 $47.87 $46.33 $46.47 $46.47 429,426
2023-05-10 $49.16 $49.57 $47.45 $48.10 $48.10 532,762
2023-05-09 $47.52 $48.26 $46.51 $48.05 $48.05 382,101
2023-05-08 $50.83 $51.34 $48.05 $48.09 $48.09 659,479
2023-05-05 $48.48 $49.90 $47.47 $49.57 $49.57 1,305,063
2023-05-04 $46.01 $47.20 $43.31 $46.17 $46.17 1,371,389
2023-05-03 $49.73 $51.10 $47.73 $47.90 $47.90 1,027,593
2023-05-02 $52.48 $52.95 $48.30 $49.72 $49.72 1,120,496
2023-05-01 $54.05 $54.11 $52.71 $53.02 $53.02 464,056
2023-04-28 $53.11 $54.48 $53.05 $54.23 $54.23 719,855
2023-04-27 $52.67 $54.16 $52.18 $53.36 $53.36 492,986
2023-04-26 $51.79 $53.79 $51.62 $52.54 $52.54 450,893
2023-04-25 $53.16 $54.73 $51.20 $51.54 $51.54 607,349
2023-04-24 $54.58 $55.43 $54.02 $54.39 $54.39 742,280
2023-04-21 $54.83 $55.25 $53.35 $54.77 $54.77 687,405
2023-04-20 $55.31 $55.83 $54.43 $54.95 $54.95 771,012
2023-04-19 $53.45 $56.49 $52.90 $56.25 $56.25 881,108
2023-04-18 $53.04 $55.69 $52.52 $53.28 $53.28 1,008,207
2023-04-17 $52.39 $54.91 $51.81 $54.83 $54.83 842,836
2023-04-14 $55.12 $56.03 $52.13 $52.88 $52.88 672,688
2023-04-13 $52.38 $54.53 $51.86 $53.88 $53.88 714,969
2023-04-12 $54.22 $54.25 $52.01 $52.23 $52.23 417,737
2023-04-11 $54.03 $54.30 $53.42 $53.61 $53.61 348,353
2023-04-10 $52.52 $54.18 $52.21 $53.87 $53.87 711,267
2023-04-06 $52.56 $54.05 $52.29 $53.24 $53.24 402,488
2023-04-05 $51.53 $52.64 $51.15 $52.42 $52.42 769,687
2023-04-04 $54.30 $54.30 $51.60 $52.61 $52.61 670,900
2023-04-03 $55.54 $55.93 $53.68 $54.01 $54.01 554,203
2023-03-31 $55.86 $56.17 $54.37 $55.16 $55.16 761,229
2023-03-30 $56.74 $56.74 $54.72 $54.93 $54.93 1,332,751
2023-03-29 $55.70 $55.88 $54.31 $55.82 $55.82 405,396
2023-03-28 $54.43 $55.68 $53.90 $54.79 $54.79 384,290
2023-03-27 $56.24 $56.55 $54.73 $54.78 $54.78 496,531
2023-03-24 $52.04 $54.35 $51.41 $54.25 $54.25 867,366
2023-03-23 $54.52 $55.40 $52.07 $52.51 $52.51 1,011,800
2023-03-22 $57.97 $59.63 $54.11 $54.19 $54.19 967,878
2023-03-21 $57.01 $59.41 $56.94 $58.30 $58.30 1,916,544
2023-03-20 $56.39 $57.35 $53.62 $54.14 $54.14 1,162,336
2023-03-17 $56.23 $56.23 $54.16 $54.82 $54.82 1,887,191
2023-03-16 $55.48 $58.59 $55.20 $57.19 $57.19 2,251,327
2023-03-15 $53.83 $56.58 $52.92 $56.20 $56.20 1,902,727
2023-03-14 $60.59 $62.81 $54.09 $55.18 $55.18 1,730,845
2023-03-13 $55.26 $60.64 $52.28 $57.03 $57.03 2,632,153
2023-03-10 $60.41 $62.90 $58.01 $59.89 $59.89 1,877,649
2023-03-09 $66.51 $66.69 $61.80 $62.20 $62.20 1,481,544
2023-03-08 $68.22 $68.36 $66.37 $67.32 $67.32 1,025,806
2023-03-07 $71.10 $71.10 $68.10 $68.16 $68.16 634,701
2023-03-06 $72.92 $73.62 $71.36 $71.65 $71.65 533,355
2023-03-03 $72.81 $73.27 $72.01 $73.12 $73.12 299,894
2023-03-02 $73.05 $73.05 $71.42 $72.37 $72.37 393,044
2023-03-01 $73.37 $73.98 $72.51 $73.85 $73.85 450,675
2023-02-28 $74.92 $75.30 $74.07 $74.09 $74.09 589,754
2023-02-27 $75.55 $75.96 $74.60 $74.93 $74.93 456,285
2023-02-24 $74.32 $74.67 $73.35 $74.56 $74.56 405,449
2023-02-23 $75.05 $75.28 $73.93 $74.77 $74.77 375,567
2023-02-22 $74.64 $75.23 $73.15 $74.25 $74.25 902,026
2023-02-21 $77.43 $77.43 $73.82 $74.54 $74.54 760,934
2023-02-17 $78.48 $78.48 $76.83 $78.30 $78.30 800,287
2023-02-16 $78.92 $79.60 $77.73 $78.65 $78.65 702,928
2023-02-15 $79.22 $80.48 $78.77 $80.00 $80.00 392,348
2023-02-14 $80.06 $80.68 $78.99 $79.76 $79.76 239,281
2023-02-13 $79.66 $80.50 $78.37 $80.20 $80.20 440,036
2023-02-10 $79.84 $80.27 $79.05 $79.81 $79.81 467,884
2023-02-09 $82.32 $82.75 $79.87 $80.21 $80.21 443,041
2023-02-08 $82.30 $83.00 $81.59 $81.97 $81.97 373,910
2023-02-07 $80.86 $82.98 $80.36 $82.79 $82.79 627,306
2023-02-06 $81.30 $82.00 $80.45 $81.35 $81.35 419,585
2023-02-03 $81.25 $82.54 $78.20 $81.91 $81.91 530,970
2023-02-02 $78.71 $82.48 $78.55 $82.01 $82.01 723,122
2023-02-01 $78.12 $79.50 $77.36 $78.64 $78.43 888,318
2023-01-31 $75.98 $78.78 $75.47 $78.73 $78.52 515,000
2023-01-30 $76.30 $76.65 $75.56 $75.99 $75.79 469,242
2023-01-27 $76.28 $77.02 $75.30 $76.52 $76.32 430,772
2023-01-26 $75.37 $76.30 $74.74 $75.88 $75.68 538,688
2023-01-25 $74.01 $74.94 $73.16 $74.70 $74.50 747,771
2023-01-24 $74.82 $75.25 $74.03 $74.38 $74.18 468,452
2023-01-23 $72.74 $75.27 $72.73 $75.06 $74.86 575,240
2023-01-20 $70.91 $72.59 $70.45 $72.53 $72.34 462,481
2023-01-19 $68.97 $70.45 $68.00 $70.25 $70.06 687,781
2023-01-18 $72.00 $75.14 $69.05 $69.08 $68.90 1,410,007
2023-01-17 $74.88 $76.49 $74.63 $75.71 $75.51 760,664
2023-01-13 $74.19 $75.36 $72.33 $75.04 $75.04 432,902
2023-01-12 $74.07 $75.46 $73.62 $74.74 $74.74 836,640
2023-01-11 $74.79 $74.80 $73.15 $73.51 $73.51 903,813
2023-01-10 $73.74 $74.50 $72.74 $74.20 $74.20 366,342
2023-01-09 $74.03 $74.46 $72.99 $73.72 $73.72 390,017
2023-01-06 $72.01 $74.24 $71.79 $73.74 $73.74 333,665
2023-01-05 $72.10 $72.18 $70.84 $71.52 $71.52 551,770
2023-01-04 $72.09 $73.31 $72.09 $72.83 $72.83 539,293
2023-01-03 $74.02 $74.16 $70.57 $71.31 $71.31 790,512
2022-12-30 $72.81 $73.62 $72.14 $73.40 $73.40 331,555
2022-12-29 $73.00 $73.99 $72.38 $73.39 $73.39 369,611
2022-12-28 $73.89 $73.99 $72.50 $72.63 $72.63 292,535
2022-12-27 $73.56 $74.09 $72.88 $73.67 $73.67 164,562
2022-12-23 $73.02 $73.80 $72.43 $73.60 $73.60 186,358
2022-12-22 $72.98 $73.16 $71.56 $72.91 $72.91 453,452
2022-12-21 $71.96 $73.67 $71.84 $73.52 $73.52 529,725
2022-12-20 $70.84 $72.55 $70.83 $71.46 $71.46 270,742
2022-12-19 $71.42 $71.77 $70.25 $71.11 $71.11 304,249
2022-12-16 $70.77 $71.65 $69.68 $70.74 $70.74 1,650,173
2022-12-15 $71.66 $72.09 $70.04 $71.17 $71.17 508,405
2022-12-14 $74.00 $74.03 $72.30 $72.70 $72.70 301,968
2022-12-13 $76.62 $77.63 $73.64 $74.24 $74.24 388,238
2022-12-12 $75.14 $76.73 $74.10 $75.46 $75.46 282,561
2022-12-09 $75.90 $76.34 $74.79 $75.07 $75.07 297,686
2022-12-08 $76.09 $76.49 $75.11 $76.05 $76.05 335,667
2022-12-07 $74.23 $75.43 $73.45 $75.31 $75.31 405,220
2022-12-06 $76.95 $77.71 $73.73 $74.51 $74.51 637,521
2022-12-05 $82.10 $82.10 $76.17 $76.99 $76.99 451,469
2022-12-02 $82.85 $83.31 $82.16 $82.89 $82.89 176,978
2022-12-01 $84.09 $84.50 $82.48 $83.75 $83.75 246,118
2022-11-30 $80.94 $84.03 $79.59 $83.89 $83.89 470,534
2022-11-29 $80.97 $81.92 $80.75 $81.32 $81.32 205,558
2022-11-28 $83.27 $83.47 $80.61 $80.83 $80.83 228,445
2022-11-25 $83.68 $84.28 $83.36 $84.10 $84.10 61,413
2022-11-23 $83.85 $84.39 $81.77 $83.33 $83.33 186,712
2022-11-22 $83.27 $84.09 $82.82 $83.87 $83.87 242,337
2022-11-21 $81.43 $82.95 $81.12 $82.80 $82.80 283,563
2022-11-18 $81.50 $81.61 $80.14 $81.43 $81.43 316,742
2022-11-17 $81.78 $81.78 $79.70 $79.97 $79.97 380,728
2022-11-16 $85.45 $85.88 $82.43 $82.61 $82.61 262,846
2022-11-15 $85.65 $86.39 $84.70 $85.79 $85.79 256,089
2022-11-14 $85.61 $86.36 $84.46 $84.46 $84.46 321,265
2022-11-11 $86.84 $87.88 $85.36 $85.76 $85.76 379,817
2022-11-10 $82.42 $86.79 $82.42 $86.76 $86.76 349,315
2022-11-09 $83.21 $83.39 $81.13 $81.27 $81.27 301,983
2022-11-08 $83.44 $84.67 $82.46 $83.81 $83.81 244,442
2022-11-07 $83.48 $83.76 $82.16 $83.24 $83.24 278,417
2022-11-04 $81.96 $83.02 $81.34 $82.71 $82.71 239,439
2022-11-03 $79.48 $81.33 $78.13 $80.75 $80.75 230,169
2022-11-02 $83.06 $83.17 $80.49 $80.73 $80.51 258,511
2022-11-01 $83.59 $83.90 $82.87 $83.31 $83.31 259,442
2022-10-31 $81.75 $83.25 $81.28 $82.99 $82.99 423,473
2022-10-28 $81.15 $82.60 $80.27 $82.54 $82.54 375,697
2022-10-27 $81.96 $82.36 $80.11 $80.45 $80.45 721,460
2022-10-26 $81.14 $82.32 $80.67 $80.90 $80.90 498,364
2022-10-25 $79.17 $81.36 $79.17 $80.98 $80.98 769,114
2022-10-24 $80.53 $80.72 $78.74 $79.26 $79.26 669,658
2022-10-21 $80.23 $80.43 $78.14 $79.82 $79.82 520,802
2022-10-20 $82.60 $82.60 $77.99 $79.34 $79.34 1,079,825
2022-10-19 $86.07 $87.86 $81.53 $82.30 $82.30 1,522,223
2022-10-18 $88.95 $89.00 $86.71 $87.53 $87.53 604,811
2022-10-17 $86.80 $87.88 $85.55 $87.39 $87.39 482,477
2022-10-14 $88.02 $88.77 $85.29 $85.43 $85.43 617,803
2022-10-13 $81.69 $87.60 $81.18 $87.22 $87.22 565,869
2022-10-12 $82.80 $83.69 $81.66 $82.95 $82.95 300,502
2022-10-11 $82.02 $84.52 $81.65 $82.67 $82.67 556,922
2022-10-10 $82.86 $83.83 $81.99 $82.63 $82.63 327,964
2022-10-07 $84.89 $84.89 $82.34 $82.54 $82.54 562,410
2022-10-06 $85.57 $86.59 $84.98 $85.41 $85.41 649,180
2022-10-05 $86.68 $87.40 $86.16 $86.79 $86.79 419,841
2022-10-04 $84.41 $87.84 $83.99 $87.81 $87.81 513,690
2022-10-03 $81.85 $83.80 $80.56 $83.53 $83.53 390,864
2022-09-30 $81.14 $83.06 $80.80 $81.10 $81.10 465,549
2022-09-29 $81.46 $81.77 $80.48 $81.08 $81.08 334,571
2022-09-28 $80.95 $83.36 $80.83 $82.61 $82.61 358,873
2022-09-27 $81.82 $82.73 $79.81 $80.90 $80.90 428,775
2022-09-26 $80.47 $82.37 $80.47 $81.71 $81.71 654,584
2022-09-23 $81.92 $82.63 $79.65 $81.24 $81.24 560,583
2022-09-22 $84.07 $84.07 $81.90 $82.79 $82.79 441,764
2022-09-21 $84.66 $86.15 $83.58 $83.62 $83.62 377,024
2022-09-20 $84.24 $85.04 $83.74 $84.72 $84.72 333,478
2022-09-19 $81.18 $84.80 $79.54 $84.67 $84.67 371,670
2022-09-16 $83.31 $83.63 $81.35 $82.13 $82.13 923,776
2022-09-15 $82.03 $84.46 $81.82 $83.86 $83.86 420,796
2022-09-14 $81.42 $82.36 $80.20 $82.23 $82.23 651,583
2022-09-13 $81.44 $81.96 $80.65 $80.99 $80.99 347,963
2022-09-12 $83.00 $84.41 $82.52 $83.16 $83.16 315,339
2022-09-09 $81.59 $83.05 $81.55 $82.92 $82.92 300,644
2022-09-08 $78.10 $81.28 $77.80 $81.18 $81.18 264,715
2022-09-07 $76.74 $79.04 $76.45 $78.82 $78.82 241,543
2022-09-06 $79.13 $79.13 $76.49 $77.16 $77.16 246,861
2022-09-02 $80.33 $81.20 $78.31 $78.70 $78.70 296,973
2022-09-01 $80.59 $80.79 $78.86 $79.66 $79.66 256,778
2022-08-31 $81.18 $81.93 $80.18 $80.71 $80.71 282,337
2022-08-30 $81.56 $82.19 $80.50 $81.18 $81.18 273,777
2022-08-29 $81.56 $81.94 $80.96 $81.26 $81.26 231,761
2022-08-26 $84.60 $84.99 $82.04 $82.04 $82.04 317,780
2022-08-25 $82.69 $84.43 $82.51 $84.35 $84.35 211,832
2022-08-24 $82.80 $83.04 $82.05 $82.54 $82.54 151,652
2022-08-23 $83.13 $84.04 $82.10 $82.93 $82.93 187,875
2022-08-22 $84.10 $84.47 $82.95 $83.19 $83.19 244,371
2022-08-19 $85.83 $86.02 $84.98 $85.37 $85.37 274,445
2022-08-18 $86.95 $86.98 $85.88 $86.82 $86.82 311,291
2022-08-17 $86.50 $87.38 $85.78 $86.80 $86.80 288,554
2022-08-16 $86.03 $87.76 $85.69 $87.66 $87.66 336,234
2022-08-15 $85.02 $86.27 $84.24 $86.22 $86.22 245,807
2022-08-12 $84.84 $85.51 $84.25 $85.42 $85.42 242,288
2022-08-11 $83.69 $85.02 $83.69 $84.25 $84.25 406,738
2022-08-10 $81.75 $83.46 $81.75 $83.11 $83.11 386,276
2022-08-09 $80.46 $80.75 $79.80 $80.70 $80.70 755,075
2022-08-08 $80.82 $81.59 $80.27 $80.45 $80.45 225,200
2022-08-05 $78.78 $80.86 $78.48 $80.82 $80.82 373,023
2022-08-04 $79.37 $79.95 $78.81 $79.05 $79.05 203,710
2022-08-03 $79.33 $80.14 $79.02 $80.02 $79.80 208,457
2022-08-02 $79.35 $79.89 $78.85 $79.08 $78.86 239,462
2022-08-01 $78.72 $80.34 $78.29 $79.71 $79.49 370,542
2022-07-29 $78.72 $79.96 $78.72 $79.10 $78.88 663,787
2022-07-28 $78.03 $79.10 $77.53 $78.59 $78.37 280,878
2022-07-27 $77.47 $78.73 $77.14 $78.22 $78.00 261,987
2022-07-26 $76.96 $78.18 $76.73 $77.30 $77.09 358,575
2022-07-25 $77.15 $77.98 $76.58 $77.80 $77.58 472,608
2022-07-22 $78.40 $78.93 $76.27 $76.87 $76.66 416,461
2022-07-21 $78.05 $78.59 $76.66 $78.51 $78.29 683,119
2022-07-20 $76.00 $79.50 $74.91 $78.45 $78.23 1,095,145
2022-07-19 $73.48 $75.45 $73.28 $74.88 $74.67 569,774
2022-07-18 $72.40 $73.54 $71.87 $72.25 $72.05 294,724
2022-07-15 $70.08 $72.24 $69.24 $71.60 $71.40 475,184
2022-07-14 $68.85 $69.73 $67.86 $68.68 $68.49 508,689
2022-07-13 $71.23 $71.23 $69.92 $70.64 $70.44 327,639
2022-07-12 $71.49 $73.07 $70.77 $71.85 $71.65 636,761
2022-07-11 $71.73 $73.25 $71.55 $71.67 $71.47 518,634
2022-07-08 $74.57 $74.98 $73.57 $74.26 $74.05 460,006
2022-07-07 $73.99 $74.68 $73.09 $74.13 $73.92 611,401
2022-07-06 $72.87 $74.04 $72.18 $72.46 $72.26 765,075
2022-07-05 $71.99 $73.83 $71.68 $73.81 $73.61 324,014
2022-07-01 $71.74 $74.17 $71.50 $73.87 $73.66 393,243
2022-06-30 $71.29 $73.32 $70.73 $72.31 $72.11 405,832
2022-06-29 $72.85 $72.88 $71.55 $72.79 $72.59 479,292
2022-06-28 $72.75 $73.77 $72.22 $72.38 $72.18 390,038
2022-06-27 $73.55 $73.72 $72.03 $72.46 $72.26 309,309
2022-06-24 $69.40 $73.10 $68.87 $72.80 $72.60 807,327
2022-06-23 $70.69 $70.70 $67.90 $68.56 $68.37 591,050
2022-06-22 $70.17 $71.04 $70.02 $70.90 $70.70 835,602
2022-06-21 $72.36 $73.36 $71.03 $71.19 $70.99 315,493
2022-06-17 $70.43 $71.99 $69.94 $70.92 $70.72 649,914
2022-06-16 $71.43 $71.72 $69.42 $69.72 $69.53 416,783
2022-06-15 $73.39 $74.60 $72.15 $73.15 $72.95 475,915
2022-06-14 $72.49 $73.55 $71.93 $72.83 $72.63 333,750
2022-06-13 $72.68 $72.85 $71.19 $71.91 $71.71 683,246
2022-06-10 $74.51 $75.64 $73.19 $73.76 $73.56 494,944
2022-06-09 $79.24 $79.67 $76.54 $76.69 $76.48 341,114
2022-06-08 $79.86 $80.39 $79.21 $79.68 $79.46 259,977
2022-06-07 $79.00 $80.71 $78.90 $80.69 $80.47 395,348
2022-06-06 $81.31 $81.74 $79.74 $80.01 $79.79 432,787
2022-06-03 $80.82 $81.38 $80.13 $80.41 $80.19 192,473
2022-06-02 $80.05 $81.59 $79.62 $81.49 $81.26 378,567
2022-06-01 $81.60 $81.75 $78.82 $80.06 $79.84 441,429
2022-05-31 $80.79 $82.37 $79.80 $81.42 $81.19 551,111
2022-05-27 $80.31 $81.41 $80.01 $81.40 $81.17 669,257
2022-05-26 $79.58 $80.84 $79.58 $80.34 $80.12 441,413
2022-05-25 $77.28 $79.41 $76.93 $79.11 $78.89 362,701
2022-05-24 $77.17 $78.38 $75.53 $77.71 $77.49 473,853
2022-05-23 $77.56 $78.75 $76.39 $77.68 $77.46 330,412
2022-05-20 $76.45 $77.38 $74.67 $76.34 $76.13 436,945
2022-05-19 $75.01 $77.12 $74.76 $75.84 $75.63 502,101
2022-05-18 $76.61 $77.93 $75.43 $75.75 $75.54 363,193
2022-05-17 $76.08 $78.09 $75.61 $77.84 $77.62 359,716
2022-05-16 $75.59 $76.20 $73.74 $74.51 $74.30 278,946
2022-05-13 $75.95 $77.19 $75.16 $75.93 $75.72 380,409
2022-05-12 $75.40 $75.62 $73.60 $75.14 $74.93 734,043
2022-05-11 $76.20 $78.17 $75.36 $75.50 $75.29 401,197
2022-05-10 $77.57 $78.12 $75.00 $76.36 $76.15 795,308
2022-05-09 $76.66 $77.57 $75.91 $76.73 $76.52 355,638
2022-05-06 $78.30 $79.31 $76.30 $77.36 $77.15 357,520
2022-05-05 $80.67 $80.84 $77.47 $79.08 $78.86 253,442
2022-05-04 $78.86 $81.84 $78.65 $81.56 $81.11 362,068
2022-05-03 $78.58 $80.25 $77.95 $79.16 $78.72 388,686
2022-05-02 $78.16 $78.68 $76.64 $78.33 $77.90 339,835
2022-04-29 $79.36 $79.90 $77.06 $77.55 $77.12 407,967
2022-04-28 $79.82 $80.74 $78.14 $79.50 $79.06 327,545
2022-04-27 $78.02 $79.33 $77.62 $78.84 $78.40 369,651
2022-04-26 $79.94 $80.60 $77.94 $78.19 $77.76 627,485
2022-04-25 $81.44 $81.51 $78.74 $81.31 $80.86 510,887
2022-04-22 $82.79 $83.15 $81.45 $82.04 $81.59 466,532
2022-04-21 $87.37 $87.37 $81.99 $82.54 $82.08 488,623
2022-04-20 $87.99 $87.99 $86.01 $86.03 $85.55 490,799
2022-04-19 $84.91 $88.05 $83.75 $86.91 $86.43 912,246
2022-04-18 $85.61 $85.61 $83.80 $85.13 $84.66 571,618
2022-04-14 $85.91 $86.56 $83.89 $84.93 $84.46 358,624
2022-04-13 $83.77 $86.34 $83.75 $85.89 $85.41 422,745
2022-04-12 $85.72 $86.69 $83.77 $84.19 $83.72 434,491
2022-04-11 $85.53 $87.62 $85.50 $85.71 $85.24 290,070
2022-04-08 $86.91 $87.35 $85.40 $85.54 $85.07 340,229
2022-04-07 $89.81 $90.84 $85.42 $86.39 $85.91 562,436
2022-04-06 $90.86 $91.56 $89.95 $90.43 $89.93 574,040
2022-04-05 $91.15 $92.19 $90.68 $91.15 $90.64 364,607
2022-04-04 $90.94 $92.03 $89.54 $91.42 $90.91 383,592
2022-04-01 $93.23 $94.18 $90.73 $91.10 $90.60 422,998
2022-03-31 $93.81 $94.97 $92.08 $92.08 $91.57 436,061
2022-03-30 $96.53 $96.92 $93.14 $94.11 $93.59 540,984
2022-03-29 $96.66 $97.58 $95.05 $96.46 $95.93 336,506
2022-03-28 $95.60 $95.60 $92.97 $94.99 $94.46 166,991
2022-03-25 $94.95 $95.96 $94.57 $95.63 $95.10 333,152
2022-03-24 $93.97 $95.06 $92.63 $94.97 $94.44 236,919
2022-03-23 $97.35 $97.35 $93.23 $93.31 $92.79 361,921
2022-03-22 $97.86 $99.16 $97.02 $98.26 $97.72 293,393
2022-03-21 $98.31 $99.35 $95.95 $97.06 $96.52 291,089
2022-03-18 $96.82 $98.41 $94.65 $97.75 $97.21 744,379
2022-03-17 $96.54 $97.21 $94.68 $97.04 $96.50 309,756
2022-03-16 $95.71 $98.31 $94.77 $97.73 $97.19 389,507
2022-03-15 $94.38 $96.71 $92.83 $94.87 $94.34 344,716
2022-03-14 $96.29 $97.36 $93.42 $94.14 $93.62 391,098
2022-03-11 $95.19 $96.67 $94.78 $94.79 $94.26 242,011
2022-03-10 $93.72 $96.76 $93.54 $94.51 $93.99 403,427
2022-03-09 $94.61 $96.26 $94.60 $95.36 $94.83 312,244
2022-03-08 $91.71 $94.14 $89.97 $91.78 $91.27 394,661
2022-03-07 $93.43 $94.47 $90.28 $90.46 $89.96 427,517
2022-03-04 $96.37 $97.04 $93.15 $94.53 $94.01 415,667
2022-03-03 $100.39 $100.73 $97.76 $99.05 $98.50 280,605
2022-03-02 $95.86 $100.54 $95.86 $99.89 $99.34 468,601
2022-03-01 $99.69 $100.27 $94.12 $95.00 $94.47 623,731
2022-02-28 $96.87 $102.12 $96.87 $101.08 $100.52 702,677
2022-02-25 $95.02 $99.27 $94.06 $99.05 $98.50 299,305
2022-02-24 $91.50 $94.32 $90.97 $93.98 $93.46 534,057
2022-02-23 $97.31 $98.86 $95.58 $95.80 $95.27 371,747
2022-02-22 $97.13 $98.69 $95.95 $96.56 $96.02 311,998
2022-02-18 $96.52 $99.25 $96.50 $97.53 $96.99 269,266
2022-02-17 $100.28 $100.28 $96.30 $96.48 $95.95 404,633
2022-02-16 $100.83 $102.23 $100.08 $101.43 $100.87 213,703
2022-02-15 $100.20 $101.84 $99.52 $101.45 $100.89 433,071
2022-02-14 $99.40 $100.12 $97.56 $98.50 $97.95 473,882
2022-02-11 $98.91 $101.38 $97.75 $98.48 $97.93 400,386
2022-02-10 $100.37 $102.27 $99.23 $99.92 $99.37 329,982
2022-02-09 $101.85 $103.14 $100.10 $100.32 $99.76 345,082
2022-02-08 $99.71 $101.96 $99.30 $101.83 $101.27 512,143
2022-02-07 $98.42 $99.18 $97.36 $98.74 $98.19 396,513
2022-02-04 $97.60 $98.97 $96.26 $98.37 $97.82 406,503
2022-02-03 $97.12 $98.66 $96.32 $96.74 $96.20 398,666
2022-02-02 $97.65 $98.13 $96.40 $97.51 $96.75 378,651
2022-02-01 $97.46 $97.68 $95.29 $97.47 $96.71 461,303
2022-01-31 $94.63 $98.26 $93.27 $96.71 $95.96 624,145
2022-01-28 $95.59 $96.52 $92.80 $94.70 $93.96 764,761
2022-01-27 $99.74 $106.14 $95.07 $95.95 $95.20 393,936
2022-01-26 $100.76 $101.42 $97.17 $98.85 $98.08 662,930
2022-01-25 $100.69 $101.73 $96.41 $99.65 $98.87 621,575
2022-01-24 $99.44 $101.73 $97.21 $101.51 $100.72 585,217
2022-01-21 $104.30 $105.23 $101.58 $101.83 $101.04 675,232
2022-01-20 $105.71 $109.10 $104.59 $104.92 $104.10 1,113,619
2022-01-19 $110.37 $110.37 $103.72 $105.24 $104.42 612,752
2022-01-18 $110.51 $110.58 $107.76 $107.89 $107.05 629,843
2022-01-14 $107.75 $110.48 $106.78 $110.41 $109.55 449,032
2022-01-13 $109.56 $111.31 $108.57 $108.90 $108.05 551,815
2022-01-12 $108.79 $109.60 $106.48 $109.06 $108.21 805,815
2022-01-11 $106.47 $108.59 $104.54 $108.42 $107.57 641,303
2022-01-10 $107.72 $107.86 $105.02 $106.13 $105.30 492,232
2022-01-07 $106.00 $107.38 $104.90 $106.80 $105.97 497,508
2022-01-06 $101.29 $106.47 $100.37 $105.55 $104.73 712,581
2022-01-05 $100.66 $102.43 $99.81 $99.99 $99.21 324,832
2022-01-04 $98.69 $101.91 $98.43 $100.62 $99.84 375,450
2022-01-03 $96.15 $98.17 $95.85 $97.62 $96.86 327,279
2021-12-31 $95.50 $96.50 $95.10 $95.50 $94.76 204,831
2021-12-30 $95.97 $97.00 $95.47 $95.50 $94.76 135,291
2021-12-29 $96.12 $96.34 $95.04 $95.96 $95.21 129,984
2021-12-28 $95.30 $96.34 $94.95 $95.87 $95.12 128,874
2021-12-27 $94.34 $95.41 $93.51 $95.37 $94.63 161,131
2021-12-23 $93.95 $96.36 $93.20 $93.87 $93.14 168,000
2021-12-22 $92.58 $93.99 $92.05 $93.39 $92.66 201,084
2021-12-21 $91.23 $92.79 $89.41 $92.79 $92.07 317,391
2021-12-20 $91.23 $91.68 $88.93 $90.20 $89.50 415,024
2021-12-17 $95.68 $95.80 $91.15 $92.44 $91.72 2,009,778
2021-12-16 $97.29 $98.20 $95.61 $95.79 $95.04 330,997
2021-12-15 $94.64 $96.76 $93.54 $96.27 $95.52 518,727
2021-12-14 $93.77 $96.24 $93.31 $93.91 $93.18 332,807
2021-12-13 $95.13 $96.09 $93.70 $93.77 $93.04 255,865
2021-12-10 $96.94 $97.10 $94.93 $95.63 $94.88 362,346
2021-12-09 $95.95 $97.81 $95.95 $96.52 $95.77 269,996
2021-12-08 $95.68 $97.55 $94.73 $97.06 $96.30 306,269
2021-12-07 $97.37 $99.33 $94.97 $95.51 $94.77 323,926
2021-12-06 $95.16 $97.85 $94.56 $96.57 $95.82 501,481
2021-12-03 $97.73 $97.73 $92.61 $93.39 $92.66 306,803
2021-12-02 $95.11 $98.07 $94.52 $97.51 $96.75 297,220
2021-12-01 $97.48 $98.83 $94.06 $94.08 $93.35 279,916
2021-11-30 $97.12 $97.99 $94.32 $95.41 $94.67 419,707
2021-11-29 $99.62 $99.62 $97.39 $98.68 $97.91 278,500
2021-11-26 $100.20 $100.49 $96.93 $97.65 $96.89 198,147
2021-11-24 $103.60 $104.90 $102.68 $103.74 $102.93 162,136
2021-11-23 $103.07 $104.57 $102.15 $104.10 $103.29 308,830
2021-11-22 $102.55 $103.94 $102.13 $102.31 $101.51 202,461
2021-11-19 $101.98 $102.77 $100.16 $101.62 $100.83 244,307
2021-11-18 $102.67 $103.69 $101.33 $103.09 $102.29 221,563
2021-11-17 $104.33 $104.33 $102.09 $102.83 $102.03 205,581
2021-11-16 $103.51 $105.28 $103.25 $104.72 $103.90 425,521
2021-11-15 $101.70 $104.23 $101.70 $103.69 $102.88 370,561
2021-11-12 $100.71 $101.91 $99.28 $101.20 $100.41 393,446
2021-11-11 $100.25 $101.63 $99.27 $100.75 $99.96 372,383
2021-11-10 $99.05 $99.35 $98.16 $99.00 $98.23 197,961
2021-11-09 $98.06 $99.24 $96.91 $98.64 $97.87 232,164
2021-11-08 $99.92 $100.69 $98.60 $98.77 $98.00 227,356
2021-11-05 $99.46 $101.19 $98.25 $99.33 $98.56 207,314
2021-11-04 $100.85 $101.99 $97.45 $98.60 $97.83 225,966
2021-11-03 $98.92 $101.50 $98.92 $100.96 $99.99 273,945
2021-11-02 $99.85 $100.24 $98.36 $99.58 $98.62 209,102
2021-11-01 $97.02 $99.97 $97.02 $99.85 $98.89 256,677
2021-10-29 $97.55 $98.77 $95.90 $96.57 $95.64 293,423
2021-10-28 $95.76 $97.55 $95.76 $97.53 $96.59 301,829
2021-10-27 $98.48 $99.36 $95.22 $95.32 $94.40 344,458
2021-10-26 $99.55 $100.39 $98.63 $98.94 $97.99 383,653
2021-10-25 $99.11 $100.31 $98.45 $99.55 $98.59 305,207
2021-10-22 $99.08 $99.89 $97.94 $98.28 $97.34 357,779
2021-10-21 $100.58 $100.92 $98.36 $98.70 $97.75 333,123
2021-10-20 $99.15 $101.14 $99.09 $100.56 $99.59 380,069
2021-10-19 $101.29 $101.50 $99.05 $99.36 $98.41 550,186
2021-10-18 $100.00 $101.39 $99.64 $100.95 $99.98 462,577
2021-10-15 $103.28 $103.67 $99.70 $99.77 $98.81 655,552
2021-10-14 $102.80 $102.85 $100.92 $102.13 $101.15 504,031
2021-10-13 $97.86 $103.90 $96.50 $101.75 $100.77 707,928
2021-10-12 $96.13 $97.94 $95.91 $97.27 $96.34 372,058
2021-10-11 $97.36 $97.80 $95.91 $96.06 $95.14 260,277
2021-10-08 $95.79 $96.64 $95.75 $96.42 $95.49 278,982
2021-10-07 $96.37 $96.37 $93.90 $95.71 $94.79 518,860
2021-10-06 $94.83 $95.19 $92.38 $95.14 $94.23 295,815
2021-10-05 $96.39 $96.44 $94.87 $95.65 $94.73 390,715
2021-10-04 $96.12 $97.75 $95.43 $95.76 $94.84 395,856
2021-10-01 $94.35 $96.61 $93.50 $96.09 $95.17 275,842
2021-09-30 $95.50 $96.29 $93.98 $94.08 $93.18 440,521
2021-09-29 $93.70 $95.63 $92.87 $95.09 $94.18 305,843
2021-09-28 $94.94 $95.70 $93.25 $93.57 $92.67 329,571
2021-09-27 $93.50 $96.21 $92.80 $95.26 $94.34 400,191
2021-09-24 $92.66 $93.67 $92.39 $92.69 $91.80 309,978
2021-09-23 $91.29 $93.46 $91.13 $92.85 $91.96 363,800
2021-09-22 $90.54 $91.47 $89.87 $90.46 $89.59 211,155
2021-09-21 $89.50 $90.36 $89.00 $89.63 $88.77 274,713
2021-09-20 $87.01 $89.24 $86.14 $89.01 $88.15 478,391
2021-09-17 $90.00 $91.23 $88.80 $90.32 $89.45 1,314,862
2021-09-16 $92.39 $92.39 $88.12 $90.06 $89.19 935,262
2021-09-15 $90.74 $92.37 $89.73 $91.84 $90.96 508,323
2021-09-14 $94.64 $94.64 $89.34 $89.91 $89.05 540,390
2021-09-13 $94.94 $95.93 $93.84 $94.22 $93.31 643,074
2021-09-10 $96.65 $97.10 $94.77 $94.99 $94.08 294,282
2021-09-09 $95.47 $96.93 $94.77 $96.18 $95.26 222,467
2021-09-08 $94.72 $95.70 $93.72 $95.47 $94.55 545,010
2021-09-07 $96.07 $96.84 $95.05 $95.47 $94.55 288,518
2021-09-03 $95.66 $96.21 $94.84 $95.59 $94.67 153,108
2021-09-02 $95.75 $96.57 $95.03 $95.47 $94.55 312,812
2021-09-01 $96.97 $96.97 $94.49 $95.57 $94.65 256,798
2021-08-31 $95.93 $97.14 $95.35 $96.92 $95.99 325,624
2021-08-30 $98.43 $98.63 $95.60 $95.75 $94.83 269,646
2021-08-27 $94.13 $98.06 $94.13 $98.00 $97.06 337,553
2021-08-26 $96.17 $96.17 $93.78 $93.81 $92.91 191,046
2021-08-25 $95.11 $96.71 $94.54 $95.63 $94.71 209,981
2021-08-24 $94.77 $95.07 $94.00 $94.67 $93.76 189,953
2021-08-23 $94.63 $95.24 $94.43 $94.47 $93.56 180,993
2021-08-20 $91.37 $93.89 $91.25 $93.83 $92.93 168,467
2021-08-19 $92.67 $93.36 $90.79 $91.56 $90.68 269,893
2021-08-18 $94.04 $95.68 $93.59 $93.78 $92.88 214,854
2021-08-17 $95.05 $95.60 $93.29 $94.47 $93.56 153,259
2021-08-16 $95.02 $96.26 $93.68 $96.02 $95.10 190,970
2021-08-13 $96.88 $96.88 $95.33 $95.86 $94.94 182,673
2021-08-12 $97.00 $97.73 $95.65 $96.50 $95.57 190,019
2021-08-11 $95.05 $96.95 $94.01 $96.81 $95.88 324,357
2021-08-10 $94.67 $95.98 $93.78 $94.98 $94.07 389,699
2021-08-09 $96.38 $96.63 $94.62 $94.90 $93.99 366,350
2021-08-06 $93.00 $96.73 $92.99 $96.39 $95.46 550,724
2021-08-05 $90.50 $92.38 $90.50 $92.29 $91.40 222,354
2021-08-04 $89.42 $91.61 $88.95 $90.44 $89.40 278,261
2021-08-03 $89.32 $90.60 $87.29 $90.45 $89.41 321,601
2021-08-02 $89.73 $92.25 $88.32 $89.02 $87.99 335,781
2021-07-30 $90.75 $92.25 $89.25 $89.61 $88.58 343,784
2021-07-29 $91.99 $91.99 $90.00 $91.53 $90.47 194,256
2021-07-28 $89.60 $91.67 $88.40 $91.01 $89.96 243,062
2021-07-27 $88.27 $90.24 $87.97 $89.11 $88.08 261,080
2021-07-26 $88.84 $90.50 $88.35 $88.96 $87.93 238,111
2021-07-23 $87.81 $89.12 $86.97 $88.82 $87.80 332,884
2021-07-22 $89.68 $89.68 $86.60 $86.90 $85.90 294,653
2021-07-21 $92.23 $92.23 $87.52 $89.65 $88.62 437,857
2021-07-20 $83.67 $88.98 $83.67 $87.29 $86.28 493,341
2021-07-19 $84.72 $85.73 $83.44 $83.84 $82.87 453,994
2021-07-16 $89.17 $89.38 $86.91 $87.14 $86.13 310,825
2021-07-15 $86.47 $88.96 $86.19 $88.78 $87.76 203,234
2021-07-14 $88.49 $90.46 $86.09 $87.34 $86.33 240,769
2021-07-13 $89.45 $89.74 $86.89 $88.10 $87.08 343,458
2021-07-12 $88.49 $89.98 $86.65 $89.70 $88.67 283,523
2021-07-09 $86.64 $89.68 $86.37 $89.49 $88.46 311,208
2021-07-08 $83.82 $85.75 $83.15 $84.99 $84.01 299,811
2021-07-07 $85.47 $87.01 $84.99 $85.89 $84.90 341,319
2021-07-06 $88.39 $88.39 $85.70 $86.14 $85.15 228,881
2021-07-02 $89.09 $89.09 $87.61 $88.54 $87.52 149,560
2021-07-01 $88.87 $89.38 $88.28 $89.31 $88.28 179,787
2021-06-30 $87.40 $88.55 $87.04 $88.29 $87.27 303,007
2021-06-29 $90.41 $90.69 $87.43 $87.88 $86.87 324,876
2021-06-28 $91.59 $91.59 $89.32 $89.75 $88.71 345,895
2021-06-25 $90.71 $92.70 $89.80 $91.97 $90.91 553,560
2021-06-24 $88.67 $90.36 $87.74 $90.11 $89.07 290,906
2021-06-23 $88.29 $88.68 $87.35 $88.20 $87.18 361,367
2021-06-22 $87.41 $87.90 $86.01 $87.50 $86.49 240,752
2021-06-21 $85.18 $87.72 $84.87 $87.53 $86.52 482,085
2021-06-18 $85.58 $85.81 $83.06 $84.25 $83.28 913,523
2021-06-17 $90.95 $90.95 $85.45 $85.58 $84.59 313,618
2021-06-16 $88.25 $91.48 $86.93 $90.72 $89.67 264,385
2021-06-15 $87.69 $90.30 $87.11 $88.90 $87.87 205,321
2021-06-14 $89.12 $89.80 $87.04 $87.63 $86.62 228,854
2021-06-11 $89.43 $90.44 $88.96 $89.08 $88.05 260,821
2021-06-10 $91.85 $91.92 $89.05 $89.13 $88.10 417,703
2021-06-09 $90.90 $91.02 $89.32 $90.30 $89.26 324,419
2021-06-08 $90.76 $91.89 $89.71 $91.62 $90.56 290,169
2021-06-07 $91.56 $91.96 $91.09 $91.46 $90.41 258,034
2021-06-04 $90.82 $91.53 $89.77 $90.89 $89.84 200,451
2021-06-03 $90.91 $92.19 $90.39 $90.94 $89.89 221,198
2021-06-02 $92.54 $92.64 $91.14 $91.27 $90.22 245,945
2021-06-01 $91.89 $92.32 $90.65 $91.99 $90.93 249,379
2021-05-28 $91.44 $91.44 $89.24 $90.92 $89.87 270,228
2021-05-27 $91.32 $91.62 $90.50 $91.08 $90.03 322,670
2021-05-26 $88.76 $90.02 $88.03 $89.79 $88.75 276,558
2021-05-25 $90.69 $92.12 $88.14 $88.37 $87.35 393,709
2021-05-24 $91.87 $91.95 $90.59 $90.81 $89.76 307,095
2021-05-21 $91.37 $92.20 $90.63 $91.58 $90.52 296,921
2021-05-20 $90.09 $90.30 $88.44 $89.72 $88.69 223,488
2021-05-19 $89.38 $90.36 $87.98 $90.32 $89.28 308,652
2021-05-18 $92.82 $93.53 $90.58 $90.60 $89.56 384,658
2021-05-17 $91.10 $93.08 $90.46 $92.94 $91.87 417,087
2021-05-14 $90.28 $91.60 $89.51 $91.38 $90.33 303,586
2021-05-13 $86.12 $90.13 $85.83 $89.99 $88.95 340,146
2021-05-12 $90.00 $90.39 $86.13 $86.34 $85.34 235,062
2021-05-11 $87.78 $89.96 $87.78 $88.95 $87.92 341,000
2021-05-10 $89.47 $91.19 $88.92 $89.04 $88.01 323,088
2021-05-07 $87.11 $89.13 $86.61 $89.07 $88.04 242,318
2021-05-06 $88.92 $89.28 $87.22 $88.83 $87.81 255,829
2021-05-05 $89.51 $89.51 $87.96 $88.60 $87.40 343,661
2021-05-04 $87.54 $89.46 $86.42 $89.07 $87.86 321,458
2021-05-03 $88.99 $89.00 $87.15 $87.83 $86.64 430,153
2021-04-30 $89.16 $90.34 $87.32 $87.64 $86.45 597,508
2021-04-29 $89.73 $90.86 $89.15 $90.14 $88.92 216,381
2021-04-28 $89.55 $89.58 $88.27 $88.63 $87.43 258,503
2021-04-27 $89.28 $89.61 $88.30 $89.27 $88.06 250,908
2021-04-26 $89.46 $90.80 $88.66 $89.21 $88.00 367,991
2021-04-23 $84.60 $89.50 $84.60 $88.65 $87.45 463,298
2021-04-22 $87.52 $87.68 $84.52 $84.66 $83.51 565,760
2021-04-21 $85.07 $86.80 $84.59 $86.62 $85.45 775,880
2021-04-20 $91.68 $91.84 $83.95 $84.80 $83.65 961,842
2021-04-19 $92.72 $93.30 $91.57 $91.74 $90.50 358,287
2021-04-16 $91.84 $92.69 $90.98 $92.39 $91.14 316,442
2021-04-15 $90.69 $91.47 $88.87 $90.82 $89.59 298,663
2021-04-14 $88.49 $92.15 $88.49 $91.08 $89.85 222,498
2021-04-13 $90.53 $90.64 $88.37 $89.30 $88.09 214,087
2021-04-12 $90.93 $91.94 $90.29 $91.53 $90.29 438,274
2021-04-09 $89.73 $90.38 $88.32 $90.11 $88.89 382,662
2021-04-08 $88.64 $89.14 $86.91 $88.63 $87.43 354,210
2021-04-07 $89.58 $90.61 $87.80 $89.11 $87.90 295,541
2021-04-06 $89.97 $90.96 $88.66 $89.02 $87.82 357,523
2021-04-05 $91.33 $91.49 $89.13 $89.74 $88.53 305,519
2021-04-01 $88.68 $90.43 $87.98 $90.37 $89.15 301,351
2021-03-31 $89.26 $90.04 $88.42 $88.66 $87.46 402,677
2021-03-30 $89.35 $90.17 $88.77 $89.56 $88.35 314,812
2021-03-29 $90.55 $91.80 $87.56 $88.01 $86.82 584,444
2021-03-26 $89.97 $92.17 $89.23 $92.08 $90.83 499,468
2021-03-25 $85.57 $89.27 $84.67 $88.86 $87.66 656,746
2021-03-24 $86.91 $89.09 $85.62 $85.80 $84.64 429,292
2021-03-23 $88.23 $89.19 $85.11 $85.64 $84.48 499,982
2021-03-22 $91.64 $91.64 $88.32 $89.38 $88.17 662,337
2021-03-19 $93.42 $94.25 $91.48 $91.97 $90.73 1,020,029
2021-03-18 $92.98 $96.52 $92.39 $93.58 $92.31 641,638
2021-03-17 $91.79 $92.78 $90.90 $92.34 $91.09 376,848
2021-03-16 $90.72 $90.81 $88.24 $89.99 $88.77 342,122
2021-03-15 $92.39 $92.39 $90.15 $91.18 $89.95 359,457
2021-03-12 $90.90 $92.89 $90.90 $91.80 $90.56 440,992
2021-03-11 $89.09 $91.10 $88.65 $90.86 $89.63 232,486
2021-03-10 $88.72 $90.91 $88.62 $89.79 $88.57 503,413
2021-03-09 $88.00 $90.28 $86.25 $88.53 $87.33 653,728
2021-03-08 $85.65 $89.85 $85.65 $89.13 $87.92 544,103
2021-03-05 $84.22 $86.15 $81.66 $85.79 $84.63 417,487
2021-03-04 $83.17 $84.98 $81.65 $82.59 $81.47 417,320
2021-03-03 $82.27 $85.42 $82.15 $83.14 $82.01 450,786
2021-03-02 $83.55 $83.55 $81.40 $81.53 $80.43 444,023
2021-03-01 $83.28 $83.52 $81.32 $82.46 $81.34 545,765
2021-02-26 $82.05 $82.79 $79.59 $81.17 $80.07 441,773
2021-02-25 $86.00 $86.00 $82.62 $82.62 $81.50 545,898
2021-02-24 $83.38 $85.36 $82.61 $84.81 $83.66 383,831
2021-02-23 $81.44 $83.23 $77.93 $82.92 $81.80 336,650
2021-02-22 $79.84 $82.90 $79.84 $81.47 $80.37 435,227
2021-02-19 $79.37 $81.19 $79.09 $81.15 $80.05 361,585
2021-02-18 $78.22 $79.38 $77.75 $78.42 $77.36 272,077
2021-02-17 $78.30 $79.55 $77.82 $79.10 $78.03 318,182
2021-02-16 $77.23 $79.21 $77.23 $78.32 $77.26 389,002
2021-02-12 $75.09 $76.89 $74.09 $76.44 $75.41 209,820
2021-02-11 $74.37 $75.95 $73.72 $75.25 $74.23 366,724
2021-02-10 $76.25 $76.68 $74.40 $74.69 $73.68 383,323
2021-02-09 $74.24 $75.75 $73.41 $75.61 $74.59 341,775
2021-02-08 $73.35 $74.70 $73.02 $74.64 $73.63 313,810
2021-02-05 $74.24 $74.24 $72.56 $73.18 $72.18 209,948
2021-02-04 $70.99 $73.75 $69.92 $73.63 $72.63 420,287
2021-02-03 $70.43 $70.76 $69.07 $70.52 $69.40 353,619
2021-02-02 $70.18 $70.57 $69.19 $70.33 $69.21 393,508
2021-02-01 $68.64 $69.48 $67.92 $69.23 $68.13 350,757
2021-01-29 $70.93 $72.42 $68.33 $68.53 $67.44 591,021
2021-01-28 $73.18 $73.18 $70.59 $70.67 $69.54 593,677
2021-01-27 $71.51 $73.70 $71.41 $71.98 $70.83 479,930
2021-01-26 $73.81 $74.69 $72.79 $73.08 $71.92 340,489
2021-01-25 $71.98 $73.45 $71.76 $73.21 $72.04 545,522
2021-01-22 $70.00 $73.24 $69.48 $73.18 $72.01 360,104
2021-01-21 $73.00 $73.18 $70.44 $70.95 $69.82 364,904
2021-01-20 $71.00 $73.00 $70.50 $72.48 $71.32 684,145
2021-01-19 $70.55 $70.87 $69.35 $70.32 $69.20 388,183
2021-01-15 $70.27 $70.66 $69.29 $69.99 $68.87 358,994
2021-01-14 $70.79 $71.68 $70.30 $71.46 $70.32 329,044
2021-01-13 $70.18 $71.54 $69.27 $69.93 $68.82 315,742
2021-01-12 $71.00 $71.96 $69.99 $70.80 $69.67 352,911
2021-01-11 $67.21 $70.71 $66.89 $69.98 $68.86 760,245
2021-01-08 $68.81 $68.81 $66.56 $68.37 $67.28 482,562
2021-01-07 $69.41 $70.63 $68.13 $68.45 $67.36 646,822
2021-01-06 $65.18 $69.70 $64.93 $69.48 $68.37 947,361
2021-01-05 $63.74 $64.37 $62.89 $63.59 $62.58 474,186
2021-01-04 $64.28 $64.75 $62.46 $63.48 $62.47 528,142
2020-12-31 $64.38 $65.13 $63.98 $64.40 $63.37 212,745
2020-12-30 $64.48 $65.65 $64.44 $64.57 $63.54 323,957
2020-12-29 $65.50 $65.50 $64.28 $64.67 $63.64 332,343
2020-12-28 $65.34 $65.96 $64.78 $65.51 $64.47 281,077
2020-12-24 $65.20 $65.27 $64.23 $65.26 $64.22 106,162
2020-12-23 $63.50 $65.16 $62.95 $65.11 $64.07 376,415
2020-12-22 $63.45 $63.66 $62.32 $62.64 $61.64 219,293
2020-12-21 $62.83 $63.69 $62.31 $62.99 $61.99 421,861
2020-12-18 $62.93 $63.77 $62.18 $62.91 $61.91 993,150
2020-12-17 $62.11 $62.83 $61.95 $62.75 $61.75 262,854
2020-12-16 $62.38 $63.04 $61.73 $63.01 $62.01 425,579
2020-12-15 $60.65 $62.40 $60.18 $62.29 $61.30 398,415
2020-12-14 $61.00 $61.09 $59.43 $59.76 $58.81 237,830
2020-12-11 $59.36 $60.66 $59.36 $60.01 $59.05 220,823
2020-12-10 $58.98 $60.55 $58.98 $60.28 $59.32 398,427
2020-12-09 $60.08 $60.51 $59.25 $59.88 $58.93 297,384
2020-12-08 $60.03 $60.46 $58.98 $59.43 $58.48 308,113
2020-12-07 $58.90 $60.45 $58.40 $60.03 $59.07 467,741
2020-12-04 $58.61 $59.70 $58.01 $59.65 $58.70 301,681
2020-12-03 $57.68 $58.22 $56.82 $57.49 $56.57 334,921
2020-12-02 $55.85 $57.68 $54.75 $57.45 $56.53 287,348
2020-12-01 $55.61 $56.33 $54.74 $56.11 $55.22 390,607
2020-11-30 $56.44 $56.93 $53.86 $54.16 $53.30 595,706
2020-11-27 $57.41 $57.50 $56.10 $56.81 $55.90 184,504
2020-11-25 $56.04 $58.11 $56.04 $57.31 $56.40 460,377
2020-11-24 $56.90 $59.17 $56.50 $58.00 $57.08 632,897
2020-11-23 $55.00 $56.02 $54.52 $55.84 $54.95 398,953
2020-11-20 $53.52 $54.65 $52.98 $54.44 $53.57 472,781
2020-11-19 $53.57 $54.16 $53.11 $54.09 $53.23 197,656
2020-11-18 $55.69 $55.93 $53.91 $53.97 $53.11 300,387
2020-11-17 $53.96 $55.96 $53.40 $55.49 $54.61 339,279
2020-11-16 $54.73 $56.02 $53.99 $55.44 $54.56 482,364
2020-11-13 $50.69 $52.30 $50.69 $51.94 $51.11 305,308
2020-11-12 $49.88 $50.92 $49.01 $50.04 $49.24 332,695
2020-11-11 $53.05 $53.58 $50.18 $50.80 $49.99 483,263
2020-11-10 $51.65 $53.86 $50.62 $53.42 $52.57 610,191
2020-11-09 $48.74 $52.84 $48.54 $51.14 $50.32 905,762
2020-11-06 $45.77 $45.83 $44.32 $44.58 $43.87 185,043
2020-11-05 $43.29 $45.59 $43.29 $45.29 $44.57 403,182
2020-11-04 $46.63 $46.63 $43.23 $43.24 $42.40 466,098
2020-11-03 $47.18 $48.31 $46.87 $47.67 $46.75 409,203
2020-11-02 $46.65 $46.77 $45.33 $46.39 $45.49 449,022
2020-10-30 $44.50 $46.00 $44.47 $45.79 $44.90 489,563
2020-10-29 $42.37 $44.89 $41.97 $44.69 $43.82 410,286
2020-10-28 $42.84 $43.73 $42.56 $42.96 $42.13 348,839
2020-10-27 $45.00 $45.49 $43.54 $43.60 $42.75 330,672
2020-10-26 $44.63 $45.20 $44.37 $45.15 $44.27 400,505
2020-10-23 $45.44 $45.87 $44.33 $45.19 $44.31 371,664
2020-10-22 $43.18 $45.00 $42.66 $44.94 $44.07 664,334
2020-10-21 $41.25 $44.16 $41.22 $42.55 $41.72 875,094
2020-10-20 $40.10 $41.14 $39.97 $40.37 $39.59 494,724
2020-10-19 $39.95 $40.46 $39.35 $39.52 $38.75 402,337
2020-10-16 $39.42 $40.00 $38.75 $39.56 $38.79 284,999
2020-10-15 $37.91 $39.57 $37.77 $39.57 $38.80 185,953
2020-10-14 $39.52 $39.52 $38.46 $38.51 $37.76 192,995
2020-10-13 $40.21 $40.39 $38.93 $39.05 $38.29 246,840
2020-10-12 $39.69 $40.71 $39.65 $40.66 $39.87 256,219
2020-10-09 $40.51 $40.89 $39.60 $39.88 $39.11 268,786
2020-10-08 $40.13 $40.58 $39.90 $40.23 $39.45 310,867
2020-10-07 $39.03 $40.25 $39.03 $39.95 $39.17 334,691
2020-10-06 $39.15 $40.37 $38.51 $38.66 $37.91 629,572
2020-10-05 $37.97 $39.29 $37.97 $38.64 $37.89 587,744
2020-10-02 $35.20 $37.85 $35.20 $37.55 $36.82 582,363
2020-10-01 $35.64 $36.29 $35.24 $35.97 $35.27 407,434
2020-09-30 $34.94 $35.98 $34.94 $35.59 $34.90 505,034
2020-09-29 $35.73 $35.73 $34.11 $34.84 $34.16 589,861
2020-09-28 $35.65 $36.25 $35.37 $35.56 $34.87 670,356
2020-09-25 $33.70 $35.08 $33.42 $35.01 $34.33 427,183
2020-09-24 $33.33 $35.16 $32.80 $34.12 $33.46 639,235
2020-09-23 $33.97 $34.86 $33.20 $33.28 $32.63 806,845
2020-09-22 $35.58 $36.09 $33.92 $33.93 $33.27 662,691
2020-09-21 $36.55 $37.16 $35.09 $35.32 $34.63 697,642
2020-09-18 $38.53 $38.78 $37.29 $37.48 $36.75 1,650,560
2020-09-17 $38.65 $39.02 $38.44 $38.68 $37.93 529,478
2020-09-16 $39.43 $40.07 $38.73 $39.19 $38.43 438,071
2020-09-15 $40.18 $40.18 $38.95 $39.19 $38.43 277,499
2020-09-14 $38.89 $40.39 $38.80 $39.90 $39.13 488,639
2020-09-11 $38.76 $39.25 $38.45 $38.85 $38.10 837,136
2020-09-10 $40.01 $40.01 $38.76 $38.79 $38.04 408,343
2020-09-09 $40.04 $40.04 $38.68 $39.57 $38.80 529,328
2020-09-08 $40.30 $40.30 $38.98 $39.75 $38.98 489,476
2020-09-04 $41.04 $41.50 $39.99 $40.92 $40.13 523,784
2020-09-03 $40.08 $41.84 $40.04 $40.05 $39.27 582,538
2020-09-02 $39.82 $40.30 $39.42 $39.80 $39.03 332,030
2020-09-01 $39.53 $40.66 $39.17 $40.00 $39.22 285,069
2020-08-31 $40.69 $41.14 $39.92 $39.95 $39.17 401,283
2020-08-28 $41.60 $42.12 $40.33 $40.88 $40.09 596,785
2020-08-27 $41.61 $42.49 $40.99 $41.00 $40.20 691,064
2020-08-26 $42.54 $43.99 $41.17 $41.51 $40.70 260,147
2020-08-25 $42.92 $43.15 $41.92 $42.45 $41.63 410,785
2020-08-24 $40.79 $42.39 $40.11 $42.34 $41.52 277,774
2020-08-21 $40.76 $41.12 $40.03 $40.29 $39.51 231,664
2020-08-20 $41.31 $41.54 $40.67 $40.87 $40.08 163,171
2020-08-19 $42.03 $42.59 $41.46 $41.93 $41.12 197,213
2020-08-18 $43.30 $43.30 $41.61 $41.81 $41.00 204,918
2020-08-17 $43.64 $43.64 $42.80 $43.23 $42.39 255,214
2020-08-14 $43.13 $44.21 $42.75 $43.93 $43.08 302,437
2020-08-13 $43.58 $43.94 $43.08 $43.49 $42.65 232,530
2020-08-12 $45.46 $45.64 $43.07 $44.02 $43.16 303,114
2020-08-11 $44.26 $45.57 $44.26 $44.47 $43.61 522,969
2020-08-10 $42.78 $44.64 $42.78 $43.65 $42.80 329,635
2020-08-07 $40.05 $42.71 $40.02 $42.70 $41.87 216,250
2020-08-06 $40.25 $41.00 $40.22 $40.48 $39.69 183,397
2020-08-05 $40.25 $40.90 $39.59 $40.84 $39.89 228,972
2020-08-04 $39.73 $39.86 $39.08 $39.72 $38.80 181,181
2020-08-03 $39.83 $40.41 $38.95 $39.92 $38.99 291,602
2020-07-31 $40.01 $40.06 $38.88 $39.62 $38.70 290,142
2020-07-30 $40.71 $40.71 $39.50 $40.31 $39.37 309,544
2020-07-29 $40.38 $42.04 $39.73 $41.93 $40.95 359,289
2020-07-28 $39.67 $40.90 $39.52 $40.41 $39.47 330,427
2020-07-27 $41.51 $41.79 $39.96 $40.15 $39.22 548,186
2020-07-24 $42.10 $42.66 $41.63 $41.86 $40.89 343,474
2020-07-23 $39.77 $42.32 $39.77 $42.01 $41.03 758,274
2020-07-22 $41.85 $42.06 $39.66 $40.52 $39.58 461,748
2020-07-21 $39.34 $41.28 $39.34 $41.03 $40.08 425,900
2020-07-20 $38.86 $39.18 $38.34 $38.67 $37.77 206,555
2020-07-17 $40.82 $41.13 $39.24 $39.29 $38.38 176,897
2020-07-16 $40.14 $41.59 $39.75 $40.86 $39.91 435,525
2020-07-15 $39.41 $41.00 $39.41 $40.62 $39.68 242,477
2020-07-14 $38.93 $39.22 $37.94 $38.43 $37.54 177,400
2020-07-13 $39.05 $40.13 $37.79 $39.29 $38.38 245,730
2020-07-10 $37.11 $38.74 $36.91 $38.53 $37.63 358,490
2020-07-09 $38.28 $39.34 $36.45 $36.98 $36.12 588,357
2020-07-08 $38.59 $39.40 $38.17 $38.66 $37.76 285,264
2020-07-07 $40.52 $40.52 $38.44 $38.56 $37.66 276,311
2020-07-06 $41.19 $41.71 $39.83 $40.25 $39.31 209,641
2020-07-02 $41.21 $41.96 $39.63 $39.80 $38.87 241,075
2020-07-01 $41.84 $42.13 $39.79 $39.89 $38.96 325,703
2020-06-30 $41.17 $42.36 $39.71 $41.99 $41.01 408,492
2020-06-29 $39.72 $41.40 $39.56 $41.10 $40.14 299,169
2020-06-26 $40.86 $40.86 $39.18 $39.23 $38.32 739,880
2020-06-25 $40.14 $42.00 $40.05 $41.97 $40.99 207,768
2020-06-24 $42.01 $42.16 $40.49 $40.63 $39.68 325,903
2020-06-23 $44.64 $44.80 $42.73 $42.77 $41.78 285,375
2020-06-22 $43.26 $44.06 $42.56 $43.54 $42.53 367,172
2020-06-19 $45.02 $45.13 $42.67 $43.74 $42.72 920,334
2020-06-18 $42.18 $44.18 $42.18 $43.34 $42.33 449,831
2020-06-17 $45.50 $45.50 $42.82 $42.97 $41.97 446,237
2020-06-16 $45.27 $45.63 $43.17 $44.61 $43.57 424,895
2020-06-15 $39.97 $43.35 $39.23 $43.22 $42.21 657,968
2020-06-12 $42.08 $42.47 $40.45 $41.57 $40.60 628,525
2020-06-11 $41.07 $42.14 $39.75 $39.75 $38.83 493,561
2020-06-10 $48.05 $49.04 $44.00 $44.26 $43.23 506,995
2020-06-09 $47.54 $49.38 $47.01 $48.65 $47.52 496,670
2020-06-08 $48.91 $49.85 $47.96 $48.98 $47.84 472,304
2020-06-05 $47.56 $49.00 $46.32 $47.14 $46.04 540,807
2020-06-04 $42.90 $44.15 $41.97 $43.96 $42.94 530,793
2020-06-03 $41.89 $43.40 $41.33 $42.69 $41.70 428,009
2020-06-02 $41.66 $41.66 $40.02 $40.42 $39.48 257,111
2020-06-01 $39.89 $41.61 $39.28 $40.56 $39.62 377,429
2020-05-29 $40.42 $40.70 $39.51 $39.85 $38.92 441,391
2020-05-28 $43.77 $44.79 $40.57 $41.03 $40.08 320,407
2020-05-27 $41.39 $43.36 $40.94 $43.00 $42.00 431,389
2020-05-26 $38.55 $41.31 $38.02 $40.81 $39.86 470,753
2020-05-22 $37.52 $37.94 $36.49 $36.90 $36.04 197,609
2020-05-21 $36.57 $37.82 $36.57 $37.32 $36.45 645,651
2020-05-20 $35.88 $36.92 $35.41 $36.79 $35.93 337,146
2020-05-19 $36.69 $36.70 $34.87 $34.91 $34.10 447,943
2020-05-18 $36.71 $37.31 $35.91 $37.10 $36.24 663,244
2020-05-15 $34.32 $34.91 $33.92 $34.45 $33.65 387,392
2020-05-14 $32.50 $34.98 $31.84 $34.79 $33.98 591,675
2020-05-13 $35.43 $35.46 $32.81 $33.24 $32.47 647,951
2020-05-12 $38.20 $38.37 $35.67 $35.72 $34.89 601,176
2020-05-11 $39.28 $39.39 $37.98 $38.17 $37.28 823,364
2020-05-08 $37.96 $39.99 $37.96 $39.88 $38.95 505,415
2020-05-07 $36.71 $38.56 $36.68 $36.84 $35.98 389,592
2020-05-06 $37.53 $37.80 $35.56 $36.17 $35.33 428,256
2020-05-05 $38.91 $39.07 $36.99 $37.17 $36.31 340,213
2020-05-04 $37.73 $38.29 $36.92 $37.80 $36.92 493,278
2020-05-01 $39.01 $40.07 $38.04 $38.59 $37.69 501,622
2020-04-30 $39.72 $40.79 $38.87 $40.25 $39.31 999,766
2020-04-29 $40.02 $41.80 $39.46 $41.16 $40.04 647,853
2020-04-28 $39.07 $39.79 $38.11 $39.02 $37.96 581,122
2020-04-27 $35.67 $38.81 $35.35 $38.24 $37.20 588,342
2020-04-24 $35.02 $35.59 $34.30 $35.35 $34.39 521,779
2020-04-23 $34.73 $35.38 $34.23 $34.88 $33.93 589,468
2020-04-22 $35.95 $36.65 $34.13 $34.35 $33.42 559,098
2020-04-21 $36.87 $37.49 $34.81 $35.15 $34.20 1,134,968
2020-04-20 $37.62 $39.24 $37.25 $38.40 $37.36 778,688
2020-04-17 $37.70 $39.40 $37.23 $38.87 $37.82 524,256
2020-04-16 $37.98 $38.10 $35.22 $35.90 $34.93 658,908
2020-04-15 $38.65 $39.02 $37.41 $37.86 $36.83 345,599
2020-04-14 $42.70 $43.33 $40.03 $40.40 $39.30 455,777
2020-04-13 $44.79 $44.79 $41.51 $41.92 $40.78 403,147
2020-04-09 $43.05 $45.16 $42.50 $44.84 $43.62 471,232
2020-04-08 $38.79 $41.66 $37.71 $41.49 $40.36 547,449
2020-04-07 $39.53 $40.16 $37.42 $37.87 $36.84 659,506
2020-04-06 $37.42 $38.88 $36.86 $37.80 $36.77 872,181
2020-04-03 $37.19 $37.57 $34.88 $35.62 $34.65 859,176
2020-04-02 $34.67 $37.41 $34.36 $37.34 $36.33 939,943
2020-04-01 $35.85 $36.34 $34.93 $35.09 $34.14 393,899
2020-03-31 $37.66 $39.62 $37.38 $37.54 $36.52 769,766
2020-03-30 $37.19 $38.13 $35.73 $37.91 $36.88 634,809
2020-03-27 $35.61 $38.42 $35.56 $37.19 $36.18 567,814
2020-03-26 $35.22 $37.67 $34.76 $37.37 $36.36 639,401
2020-03-25 $35.50 $36.44 $33.52 $34.96 $34.01 610,482
2020-03-24 $33.67 $35.10 $33.23 $34.92 $33.97 475,640
2020-03-23 $33.21 $34.80 $29.13 $31.98 $31.11 935,813
2020-03-20 $35.45 $38.40 $33.51 $33.81 $32.89 1,191,215
2020-03-19 $32.72 $35.43 $30.66 $35.14 $34.19 1,575,518
2020-03-18 $40.19 $43.24 $27.80 $32.92 $32.03 1,713,113
2020-03-17 $38.71 $43.14 $37.19 $42.67 $41.51 897,559
2020-03-16 $40.69 $41.41 $37.80 $37.81 $36.78 868,336
2020-03-13 $43.27 $44.17 $40.55 $43.18 $42.01 894,622
2020-03-12 $39.22 $44.90 $37.75 $40.24 $39.15 1,048,226
2020-03-11 $43.96 $44.77 $41.75 $42.55 $41.40 896,746
2020-03-10 $44.26 $45.59 $42.53 $45.51 $44.28 1,287,355
2020-03-09 $47.97 $48.51 $41.33 $42.21 $41.06 1,178,776
2020-03-06 $50.95 $52.54 $49.68 $51.12 $49.73 943,350
2020-03-05 $53.54 $54.66 $52.74 $53.34 $51.89 604,003
2020-03-04 $54.37 $55.36 $52.89 $55.32 $53.82 556,708
2020-03-03 $55.32 $56.04 $53.23 $53.47 $52.02 735,222
2020-03-02 $52.61 $55.09 $51.52 $55.09 $53.60 519,491
2020-02-28 $53.10 $53.85 $51.61 $52.64 $51.21 798,644
2020-02-27 $54.79 $56.19 $52.69 $54.00 $52.53 744,302
2020-02-26 $57.33 $57.44 $55.47 $55.94 $54.42 715,551
2020-02-25 $59.88 $59.96 $56.67 $56.78 $55.24 740,244
2020-02-24 $60.63 $60.91 $59.58 $59.82 $58.20 626,199
2020-02-21 $63.00 $63.20 $62.53 $62.69 $60.99 597,142
2020-02-20 $62.20 $63.50 $62.20 $63.45 $61.73 468,390
2020-02-19 $61.74 $62.54 $61.68 $62.35 $60.66 389,954
2020-02-18 $61.55 $62.04 $61.02 $61.65 $59.98 280,405
2020-02-14 $61.64 $62.14 $61.58 $61.82 $60.14 272,608
2020-02-13 $60.66 $61.91 $60.66 $61.87 $60.19 202,046
2020-02-12 $61.29 $61.29 $60.53 $60.97 $59.32 302,226
2020-02-11 $60.83 $61.70 $60.72 $60.77 $59.12 267,937
2020-02-10 $60.01 $60.88 $59.97 $60.71 $59.06 269,643
2020-02-07 $60.65 $60.92 $60.19 $60.35 $58.71 252,896
2020-02-06 $61.80 $61.97 $60.87 $60.96 $59.31 332,952
2020-02-05 $61.46 $61.91 $61.11 $61.59 $59.76 478,124
2020-02-04 $60.97 $61.04 $60.36 $60.58 $58.78 451,872
2020-02-03 $59.58 $60.23 $58.93 $59.92 $58.14 471,361
2020-01-31 $59.57 $59.69 $58.93 $59.06 $57.31 427,468
2020-01-30 $58.83 $60.23 $58.65 $60.10 $58.32 218,801
2020-01-29 $60.01 $60.50 $59.09 $59.12 $57.37 283,300
2020-01-28 $60.27 $60.68 $59.99 $60.09 $58.31 267,473
2020-01-27 $59.56 $60.45 $59.35 $59.91 $58.13 296,160
2020-01-24 $61.77 $61.77 $59.96 $60.64 $58.84 343,635
2020-01-23 $60.89 $61.89 $60.23 $61.63 $59.80 582,962
2020-01-22 $60.20 $61.79 $59.84 $61.49 $59.67 810,189
2020-01-21 $64.06 $64.06 $62.01 $62.06 $60.22 594,092
2020-01-17 $63.60 $63.86 $63.11 $63.39 $61.51 480,541
2020-01-16 $63.19 $63.81 $63.00 $63.44 $61.56 901,696
2020-01-15 $63.32 $63.66 $62.28 $62.62 $60.76 1,050,213
2020-01-14 $62.89 $63.89 $62.60 $63.70 $61.81 593,365
2020-01-13 $62.82 $63.04 $62.50 $62.95 $61.08 307,710
2020-01-10 $62.83 $62.99 $62.38 $62.66 $60.80 281,925
2020-01-09 $63.51 $63.62 $62.90 $62.97 $61.10 202,304
2020-01-08 $62.87 $63.38 $62.80 $63.13 $61.26 343,521
2020-01-07 $63.19 $63.19 $62.43 $62.87 $61.00 162,746
2020-01-06 $63.19 $63.47 $62.71 $63.33 $61.45 212,484
2020-01-03 $63.01 $63.90 $62.83 $63.69 $61.80 257,349
2020-01-02 $64.55 $64.55 $63.18 $64.03 $62.13 304,478
2019-12-31 $63.77 $64.24 $63.55 $64.00 $62.10 274,036
2019-12-30 $64.24 $65.00 $63.52 $63.86 $61.96 184,901
2019-12-27 $64.34 $64.34 $63.65 $63.77 $61.88 108,442
2019-12-26 $64.39 $64.39 $64.05 $64.37 $62.46 107,363
2019-12-24 $64.16 $64.30 $63.84 $64.26 $62.35 77,038
2019-12-23 $64.61 $64.61 $63.90 $64.28 $62.37 307,698
2019-12-20 $64.83 $65.00 $64.18 $64.46 $62.55 763,712
2019-12-19 $64.16 $64.66 $63.92 $64.60 $62.68 453,539
2019-12-18 $64.59 $64.59 $63.69 $63.88 $61.98 516,452
2019-12-17 $64.06 $64.67 $63.81 $64.30 $62.39 492,729
2019-12-16 $64.61 $64.91 $63.82 $63.91 $62.01 509,166
2019-12-13 $64.20 $64.98 $63.65 $64.08 $62.18 248,441
2019-12-12 $62.75 $64.98 $62.61 $64.80 $62.88 372,192
2019-12-11 $62.75 $62.85 $62.34 $62.66 $60.80 142,133
2019-12-10 $62.48 $62.87 $62.23 $62.67 $60.81 149,993
2019-12-09 $62.54 $62.92 $62.43 $62.55 $60.69 290,774
2019-12-06 $62.86 $63.35 $62.83 $62.92 $61.05 441,428
2019-12-05 $62.23 $62.51 $61.92 $62.07 $60.23 286,334
2019-12-04 $61.12 $61.99 $59.65 $61.81 $59.98 426,369
2019-12-03 $60.71 $60.77 $60.00 $60.75 $58.95 296,117
2019-12-02 $61.64 $62.16 $61.11 $61.20 $59.38 343,728
2019-11-29 $61.25 $61.72 $61.07 $61.42 $59.60 219,950
2019-11-27 $61.16 $61.55 $61.09 $61.36 $59.54 155,022
2019-11-26 $61.04 $61.28 $60.49 $61.15 $59.34 231,519
2019-11-25 $60.64 $61.06 $60.47 $60.93 $59.12 346,169
2019-11-22 $60.42 $61.07 $60.10 $60.87 $59.06 319,214
2019-11-21 $60.77 $60.77 $59.60 $60.20 $58.41 326,906
2019-11-20 $60.30 $61.04 $60.04 $60.41 $58.62 404,125
2019-11-19 $60.43 $61.03 $60.20 $60.75 $58.95 487,097
2019-11-18 $59.71 $60.28 $59.32 $60.17 $58.38 357,696
2019-11-15 $60.18 $60.34 $59.70 $60.01 $58.23 379,609
2019-11-14 $59.41 $59.85 $58.95 $59.83 $58.05 216,521
2019-11-13 $59.22 $59.68 $58.90 $59.45 $57.69 243,178
2019-11-12 $59.79 $60.22 $59.35 $59.81 $58.03 161,415
2019-11-11 $59.88 $60.32 $59.70 $59.85 $58.07 145,940
2019-11-08 $60.04 $60.59 $60.00 $60.24 $58.45 123,178
2019-11-07 $61.02 $61.42 $60.11 $60.33 $58.54 248,004
2019-11-06 $60.39 $60.55 $59.75 $60.20 $58.41 222,106
2019-11-05 $61.00 $61.60 $60.54 $60.66 $58.86 292,452
2019-11-04 $60.49 $60.92 $60.22 $60.54 $58.74 451,183
2019-11-01 $59.35 $60.01 $58.96 $60.01 $58.23 460,024
2019-10-31 $59.93 $59.95 $58.25 $58.82 $57.07 443,718
2019-10-30 $60.89 $61.08 $60.09 $60.75 $58.79 311,739
2019-10-29 $60.38 $61.38 $60.34 $61.09 $59.12 381,843
2019-10-28 $60.00 $61.10 $59.98 $60.71 $58.75 518,373
2019-10-25 $58.51 $59.91 $58.32 $59.75 $57.82 357,978
2019-10-24 $59.52 $59.52 $58.50 $58.80 $56.90 192,571
2019-10-23 $59.76 $60.25 $59.27 $59.46 $57.54 283,304
2019-10-22 $58.69 $60.23 $58.14 $59.77 $57.84 741,211
2019-10-21 $58.25 $59.18 $57.78 $58.98 $57.07 549,897
2019-10-18 $57.79 $58.26 $57.47 $58.04 $56.16 518,153
2019-10-17 $58.31 $58.43 $56.84 $57.93 $56.06 652,115
2019-10-16 $58.00 $58.62 $56.03 $57.99 $56.12 1,150,840
2019-10-15 $56.25 $57.10 $55.81 $56.56 $54.73 370,606
2019-10-14 $55.87 $56.29 $55.80 $55.99 $54.18 232,832
2019-10-11 $56.22 $56.75 $56.16 $56.22 $54.40 297,730
2019-10-10 $54.93 $55.81 $54.61 $55.35 $53.56 289,184
2019-10-09 $55.13 $55.19 $54.41 $54.61 $52.85 413,417
2019-10-08 $55.25 $55.73 $54.50 $54.58 $52.82 261,909
2019-10-07 $55.49 $56.27 $55.49 $55.74 $53.94 376,145
2019-10-04 $55.33 $55.95 $54.82 $55.91 $54.10 252,072
2019-10-03 $54.91 $55.41 $54.17 $55.39 $53.60 246,155
2019-10-02 $55.14 $55.58 $54.39 $54.93 $53.16 402,996
2019-10-01 $57.17 $57.55 $55.48 $55.75 $53.95 367,252
2019-09-30 $56.94 $57.21 $56.60 $56.75 $54.92 292,871
2019-09-27 $56.30 $57.18 $55.38 $56.61 $54.78 513,314
2019-09-26 $56.40 $56.40 $55.59 $55.76 $53.96 248,407
2019-09-25 $55.51 $56.73 $55.48 $56.39 $54.57 347,104
2019-09-24 $56.25 $56.60 $54.80 $55.16 $53.38 352,290
2019-09-23 $55.26 $56.57 $55.26 $56.26 $54.44 323,083
2019-09-20 $56.11 $56.65 $55.38 $55.65 $53.85 742,349
2019-09-19 $56.34 $56.98 $55.94 $56.01 $54.20 296,013
2019-09-18 $56.15 $56.71 $55.93 $56.50 $54.67 296,677
2019-09-17 $56.57 $56.69 $55.88 $56.49 $54.66 396,088
2019-09-16 $57.26 $57.29 $56.57 $57.02 $55.18 588,538
2019-09-13 $57.55 $58.40 $57.10 $57.95 $56.08 648,498
2019-09-12 $56.81 $57.38 $56.16 $57.01 $55.17 379,864
2019-09-11 $55.89 $57.46 $54.86 $57.25 $55.40 438,798
2019-09-10 $54.88 $55.65 $54.26 $55.60 $53.80 690,053
2019-09-09 $53.68 $54.59 $53.37 $54.48 $52.72 771,693
2019-09-06 $53.09 $53.42 $52.24 $53.09 $51.37 535,403
2019-09-05 $51.87 $53.13 $51.87 $52.84 $51.13 462,077
2019-09-04 $51.44 $51.44 $50.83 $51.11 $49.46 219,910
2019-09-03 $52.26 $52.40 $50.54 $50.78 $49.14 418,888
2019-08-30 $51.85 $52.74 $51.70 $52.67 $50.97 387,502
2019-08-29 $51.57 $52.15 $51.57 $51.85 $50.17 455,359
2019-08-28 $50.71 $51.70 $50.56 $51.15 $49.50 316,397
2019-08-27 $52.45 $52.45 $50.51 $50.85 $49.21 465,304
2019-08-26 $52.06 $52.26 $51.30 $52.21 $50.52 353,948
2019-08-23 $53.09 $53.46 $51.60 $51.80 $50.13 494,160
2019-08-22 $53.68 $54.30 $53.21 $53.31 $51.59 328,608
2019-08-21 $53.25 $54.00 $53.13 $53.62 $51.89 352,736
2019-08-20 $54.20 $54.20 $53.02 $53.17 $51.45 376,192
2019-08-19 $54.94 $55.11 $54.30 $54.35 $52.59 284,735
2019-08-16 $53.13 $54.34 $53.13 $53.98 $52.24 441,290
2019-08-15 $54.02 $54.15 $52.71 $52.81 $51.10 219,986
2019-08-14 $53.78 $54.61 $53.26 $53.74 $52.00 333,681
2019-08-13 $54.65 $56.35 $54.65 $55.30 $53.51 204,117
2019-08-12 $55.17 $55.52 $54.54 $54.67 $52.90 222,067
2019-08-09 $55.91 $56.32 $55.34 $55.95 $54.14 241,626
2019-08-08 $55.33 $56.34 $54.98 $56.25 $54.43 510,296
2019-08-07 $54.06 $54.79 $53.28 $54.21 $52.46 632,359
2019-08-06 $54.91 $55.36 $53.83 $55.16 $53.38 433,156
2019-08-05 $55.34 $56.22 $53.82 $54.49 $52.73 414,177
2019-08-02 $57.31 $57.84 $56.09 $56.71 $54.88 334,562
2019-08-01 $60.61 $60.90 $57.41 $57.57 $55.71 572,712
2019-07-31 $60.73 $61.60 $60.56 $60.74 $58.61 593,534
2019-07-30 $60.07 $61.15 $60.01 $61.14 $59.00 453,037
2019-07-29 $60.92 $61.20 $60.45 $60.54 $58.42 455,445
2019-07-26 $60.30 $61.20 $60.22 $61.14 $59.00 590,807
2019-07-25 $60.86 $61.02 $59.96 $60.26 $58.15 573,077
2019-07-24 $59.26 $60.63 $59.22 $60.56 $58.44 916,771
2019-07-23 $58.58 $59.50 $58.55 $59.49 $57.41 372,806
2019-07-22 $58.75 $58.91 $58.20 $58.58 $56.53 298,992
2019-07-19 $59.27 $59.40 $58.77 $58.82 $56.76 729,874
2019-07-18 $57.97 $59.41 $57.60 $59.39 $57.31 1,131,021
2019-07-17 $56.00 $57.82 $55.69 $57.57 $55.56 1,368,968
2019-07-16 $56.19 $56.19 $54.79 $55.91 $53.95 520,089
2019-07-15 $57.67 $57.67 $56.07 $56.12 $54.16 505,005
2019-07-12 $56.74 $57.69 $56.46 $57.50 $55.49 368,763
2019-07-11 $56.00 $56.59 $55.68 $56.49 $54.51 326,520
2019-07-10 $56.63 $56.63 $55.63 $56.00 $54.04 270,609
2019-07-09 $56.01 $56.60 $55.42 $56.56 $54.58 342,749
2019-07-08 $57.30 $57.62 $56.47 $56.62 $54.64 274,298
2019-07-05 $57.72 $58.36 $57.46 $57.80 $55.78 188,727
2019-07-03 $57.54 $57.57 $57.14 $57.33 $55.32 112,087
2019-07-02 $57.96 $58.05 $56.92 $57.28 $55.28 344,433
2019-07-01 $58.13 $58.47 $57.61 $58.00 $55.97 478,696
2019-06-28 $57.29 $58.25 $56.92 $57.48 $55.47 1,089,913
2019-06-27 $56.20 $57.00 $56.20 $56.68 $54.70 272,979
2019-06-26 $55.31 $56.40 $55.02 $56.15 $54.19 346,204
2019-06-25 $55.38 $55.69 $54.49 $55.30 $53.36 304,343
2019-06-24 $56.06 $56.30 $55.20 $55.27 $53.34 242,589
2019-06-21 $55.95 $56.63 $55.63 $56.01 $54.05 679,057
2019-06-20 $57.16 $57.16 $55.28 $56.12 $54.16 626,061
2019-06-19 $56.75 $57.88 $56.63 $56.64 $54.66 401,799
2019-06-18 $55.09 $57.39 $54.94 $56.62 $54.64 556,708
2019-06-17 $56.19 $56.29 $54.90 $55.07 $53.14 370,524
2019-06-14 $55.81 $56.39 $54.98 $56.30 $54.33 296,488
2019-06-13 $56.00 $56.33 $55.50 $55.72 $53.77 277,026
2019-06-12 $56.25 $56.25 $55.44 $55.91 $53.95 213,899
2019-06-11 $56.07 $56.78 $55.36 $56.19 $54.22 281,316
2019-06-10 $55.73 $56.29 $54.91 $55.48 $53.54 263,001
2019-06-07 $55.35 $55.40 $54.76 $55.06 $53.13 167,847
2019-06-06 $55.17 $55.58 $54.33 $55.38 $53.44 207,465
2019-06-05 $55.39 $55.87 $54.45 $55.39 $53.45 177,676
2019-06-04 $54.45 $55.59 $54.18 $55.53 $53.59 232,606
2019-06-03 $52.95 $53.78 $52.35 $53.66 $51.78 321,438
2019-05-31 $52.99 $53.59 $52.80 $52.95 $51.10 393,466
2019-05-30 $54.66 $54.93 $53.06 $53.65 $51.77 248,540
2019-05-29 $53.57 $54.84 $53.26 $54.66 $52.75 341,751
2019-05-28 $54.84 $55.16 $53.93 $53.97 $52.08 277,149
2019-05-24 $54.62 $55.26 $54.46 $55.06 $53.13 231,571
2019-05-23 $55.30 $55.30 $53.85 $54.26 $52.36 233,015
2019-05-22 $56.18 $56.25 $55.52 $55.86 $53.91 215,963
2019-05-21 $56.31 $56.73 $56.25 $56.31 $54.34 207,239
2019-05-20 $55.88 $56.75 $55.88 $56.11 $54.15 136,345
2019-05-17 $55.81 $57.03 $55.81 $56.05 $54.09 176,026
2019-05-16 $55.90 $56.74 $55.90 $56.40 $54.43 232,399
2019-05-15 $55.39 $55.80 $54.68 $55.52 $53.58 274,504
2019-05-14 $55.19 $56.44 $54.81 $56.05 $54.09 250,813
2019-05-13 $56.58 $56.58 $54.91 $55.05 $53.12 252,207
2019-05-10 $57.28 $57.84 $56.80 $57.63 $55.61 189,557
2019-05-09 $57.20 $58.06 $56.79 $57.63 $55.61 227,879
2019-05-08 $58.32 $58.81 $57.76 $57.84 $55.82 232,527
2019-05-07 $58.65 $58.88 $58.20 $58.53 $56.48 237,196
2019-05-06 $57.95 $59.60 $57.95 $59.23 $57.16 496,292
2019-05-03 $58.50 $59.25 $58.39 $59.06 $56.99 214,237
2019-05-02 $57.53 $58.55 $57.53 $58.26 $56.22 317,856
2019-05-01 $58.13 $58.67 $57.14 $57.75 $55.58 286,784
2019-04-30 $58.96 $59.11 $57.91 $58.07 $55.88 272,803
2019-04-29 $58.20 $59.21 $58.01 $58.96 $56.74 282,018
2019-04-26 $57.08 $58.17 $56.87 $58.12 $55.93 329,582
2019-04-25 $56.91 $57.34 $56.09 $57.22 $55.07 256,605
2019-04-24 $57.32 $57.74 $56.77 $57.11 $54.96 303,361
2019-04-23 $55.31 $57.61 $55.31 $57.47 $55.31 513,725
2019-04-22 $55.70 $56.13 $55.10 $55.35 $53.27 347,818
2019-04-18 $57.18 $57.23 $55.75 $55.84 $53.74 402,047
2019-04-17 $56.82 $57.64 $56.33 $57.31 $55.15 595,188
2019-04-16 $55.38 $57.56 $55.00 $57.27 $55.11 1,796,442
2019-04-15 $56.79 $56.89 $55.17 $55.51 $53.42 598,585
2019-04-12 $56.81 $57.56 $55.88 $56.79 $54.65 468,130
2019-04-11 $56.13 $56.73 $55.77 $56.01 $53.90 443,261
2019-04-10 $55.64 $55.88 $54.77 $55.86 $53.76 837,814
2019-04-09 $56.80 $56.82 $55.25 $55.46 $53.37 628,440
2019-04-08 $56.95 $57.27 $56.31 $57.10 $54.95 232,930
2019-04-05 $56.95 $57.22 $56.51 $57.01 $54.86 356,491
2019-04-04 $56.44 $57.07 $56.33 $56.74 $54.60 505,246
2019-04-03 $57.09 $57.18 $56.16 $56.33 $54.21 339,555
2019-04-02 $56.43 $56.85 $55.95 $56.35 $54.23 379,736
2019-04-01 $55.36 $56.45 $55.06 $56.42 $54.30 381,788
2019-03-29 $55.87 $55.97 $54.58 $54.70 $52.64 507,407
2019-03-28 $54.78 $55.66 $54.48 $55.28 $53.20 430,191
2019-03-27 $54.23 $55.12 $53.92 $54.73 $52.67 414,851
2019-03-26 $53.22 $54.45 $53.22 $54.40 $52.35 590,085
2019-03-25 $52.24 $53.22 $51.90 $52.75 $50.76 536,323
2019-03-22 $54.35 $54.54 $51.57 $52.12 $50.16 799,193
2019-03-21 $55.53 $56.19 $54.81 $54.92 $52.85 568,020
2019-03-20 $57.31 $57.77 $55.84 $55.97 $53.86 518,579
2019-03-19 $59.36 $59.36 $57.42 $57.49 $55.33 336,175
2019-03-18 $58.31 $59.21 $58.29 $59.14 $56.91 360,585
2019-03-15 $58.29 $58.83 $57.66 $57.98 $55.80 706,497
2019-03-14 $58.06 $58.46 $57.85 $58.29 $56.10 288,870
2019-03-13 $57.53 $59.12 $57.13 $58.04 $55.86 772,017
2019-03-12 $57.47 $57.78 $56.92 $57.20 $55.05 226,670
2019-03-11 $57.11 $57.73 $56.81 $57.36 $55.20 292,022
2019-03-08 $56.18 $57.51 $56.06 $56.97 $54.83 325,862
2019-03-07 $57.51 $57.51 $56.40 $56.67 $54.54 299,134
2019-03-06 $58.82 $59.20 $57.49 $57.56 $55.39 416,827
2019-03-05 $58.65 $59.21 $57.81 $58.81 $56.60 250,547
2019-03-04 $59.12 $59.44 $58.33 $58.69 $56.48 260,202
2019-03-01 $59.43 $59.43 $58.31 $58.96 $56.74 234,760
2019-02-28 $58.95 $59.41 $58.66 $58.69 $56.48 230,564
2019-02-27 $58.21 $59.10 $58.14 $58.93 $56.71 220,149
2019-02-26 $58.74 $59.12 $58.09 $58.12 $55.93 223,964
2019-02-25 $59.46 $59.99 $58.97 $59.05 $56.83 398,044
2019-02-22 $58.68 $59.33 $58.40 $59.16 $56.93 343,136
2019-02-21 $59.55 $59.55 $58.52 $58.68 $56.47 299,105
2019-02-20 $58.61 $59.55 $58.11 $59.55 $57.31 471,356
2019-02-19 $57.91 $58.88 $57.77 $58.64 $56.43 382,420
2019-02-15 $57.30 $58.31 $56.99 $58.30 $56.11 348,992
2019-02-14 $56.48 $57.48 $55.99 $56.84 $54.70 654,460
2019-02-13 $56.93 $57.09 $56.33 $56.94 $54.80 198,909
2019-02-12 $56.68 $57.27 $56.13 $56.77 $54.63 284,977
2019-02-11 $56.03 $56.37 $55.64 $56.35 $54.23 301,187
2019-02-08 $55.66 $56.49 $55.13 $55.78 $53.68 852,214
2019-02-07 $54.57 $56.01 $54.57 $55.93 $53.83 648,564
2019-02-06 $54.20 $54.86 $53.94 $54.46 $52.41 263,974
2019-02-05 $54.90 $54.90 $53.97 $54.45 $52.40 247,639
2019-02-04 $54.15 $54.85 $53.92 $54.84 $52.78 216,241
2019-02-01 $53.87 $54.49 $53.55 $54.19 $52.15 347,363
2019-01-31 $54.18 $54.36 $52.66 $53.77 $51.75 351,235
2019-01-30 $54.63 $55.24 $54.30 $54.61 $52.40 298,837
2019-01-29 $55.01 $55.37 $54.56 $54.60 $52.39 245,981
2019-01-28 $54.08 $55.21 $53.64 $55.02 $52.79 323,567
2019-01-25 $53.70 $54.34 $53.52 $54.15 $51.96 295,482
2019-01-24 $53.72 $54.39 $53.22 $53.53 $51.36 283,044
2019-01-23 $54.50 $54.70 $53.68 $53.98 $51.79 474,181
2019-01-22 $54.50 $55.34 $54.08 $54.26 $52.06 618,145
2019-01-18 $55.03 $55.28 $54.13 $54.91 $52.69 533,016
2019-01-17 $53.94 $54.88 $53.27 $54.54 $52.33 733,472
2019-01-16 $52.40 $54.33 $52.04 $54.02 $51.83 1,117,014
2019-01-15 $52.01 $52.51 $50.97 $52.21 $50.10 633,766
2019-01-14 $51.23 $52.42 $51.02 $52.00 $49.89 578,752
2019-01-11 $51.12 $51.87 $50.72 $51.46 $49.38 484,332
2019-01-10 $51.03 $51.91 $50.37 $51.32 $49.24 513,115
2019-01-09 $50.43 $51.36 $50.26 $51.10 $49.03 575,032
2019-01-08 $49.71 $50.34 $48.81 $50.30 $48.26 698,593
2019-01-07 $47.91 $49.29 $47.22 $48.54 $46.57 666,374
2019-01-04 $47.14 $48.04 $46.79 $48.02 $46.08 594,180
2019-01-03 $46.19 $47.44 $45.97 $46.35 $44.47 533,389
2019-01-02 $45.44 $47.05 $45.41 $46.54 $44.66 466,405
2018-12-31 $46.36 $46.55 $45.06 $46.10 $44.23 626,664
2018-12-28 $45.82 $46.71 $45.63 $46.01 $44.15 422,100
2018-12-27 $45.10 $45.86 $44.19 $45.69 $43.84 533,749
2018-12-26 $44.26 $45.87 $43.23 $45.87 $44.01 593,223
2018-12-24 $44.91 $45.27 $44.03 $44.03 $42.25 254,861
2018-12-21 $45.72 $47.05 $45.01 $45.31 $43.48 1,389,698
2018-12-20 $45.04 $46.21 $45.04 $45.69 $43.84 553,909
2018-12-19 $46.64 $47.51 $45.29 $45.35 $43.51 561,036
2018-12-18 $47.79 $48.53 $46.32 $46.64 $44.75 470,480
2018-12-17 $47.50 $48.73 $47.23 $47.49 $45.57 528,457
2018-12-14 $48.60 $49.79 $47.62 $47.66 $45.73 417,084
2018-12-13 $51.00 $51.00 $48.76 $48.96 $46.98 440,219
2018-12-12 $50.27 $51.48 $49.79 $50.88 $48.82 347,894
2018-12-11 $51.48 $51.87 $49.65 $49.66 $47.65 611,661
2018-12-10 $51.92 $51.97 $50.06 $50.79 $48.73 629,210
2018-12-07 $52.89 $53.52 $51.72 $51.97 $49.87 547,249
2018-12-06 $52.42 $53.27 $51.99 $52.84 $50.70 555,398
2018-12-04 $56.77 $56.93 $53.19 $53.36 $51.20 461,280
2018-12-03 $58.19 $58.19 $56.31 $56.91 $54.61 410,315
2018-11-30 $56.05 $57.60 $56.05 $57.35 $55.03 434,229
2018-11-29 $55.68 $56.54 $55.57 $56.12 $53.85 335,331
2018-11-28 $56.12 $56.44 $55.13 $56.16 $53.89 494,076
2018-11-27 $55.75 $56.36 $55.49 $55.92 $53.66 628,398
2018-11-26 $55.22 $56.30 $55.10 $55.91 $53.65 312,728
2018-11-23 $54.08 $55.06 $54.01 $54.59 $52.38 108,166
2018-11-21 $54.15 $55.36 $53.28 $54.42 $52.22 321,525
2018-11-20 $54.25 $55.23 $53.74 $53.90 $51.72 423,942
2018-11-19 $54.07 $55.52 $54.07 $54.72 $52.50 574,120
2018-11-16 $53.26 $54.29 $53.20 $54.19 $52.00 407,815
2018-11-15 $52.15 $53.81 $51.75 $53.63 $51.46 427,228
2018-11-14 $53.53 $54.20 $51.84 $52.59 $50.46 492,164
2018-11-13 $52.51 $53.79 $52.51 $52.94 $50.80 187,571
2018-11-12 $53.19 $53.51 $52.32 $52.48 $50.36 281,062
2018-11-09 $53.80 $54.27 $52.81 $53.25 $51.09 223,846
2018-11-08 $53.40 $54.35 $53.09 $53.95 $51.77 324,075
2018-11-07 $53.46 $53.79 $52.28 $53.51 $51.34 312,433
2018-11-06 $53.23 $53.87 $52.67 $53.39 $51.23 236,535
2018-11-05 $53.32 $54.20 $52.51 $53.23 $51.07 448,834
2018-11-02 $53.14 $53.62 $52.48 $53.29 $51.13 511,376
2018-11-01 $52.41 $53.14 $52.15 $52.68 $50.55 414,999
2018-10-31 $52.26 $53.00 $51.95 $52.30 $50.03 522,182
2018-10-30 $51.52 $52.00 $50.41 $51.75 $49.50 634,480
2018-10-29 $51.05 $52.21 $50.93 $51.39 $49.16 556,651
2018-10-26 $50.54 $51.30 $50.09 $50.49 $48.30 558,218
2018-10-25 $50.47 $51.89 $50.19 $51.16 $48.94 521,608
2018-10-24 $52.76 $52.76 $49.92 $50.02 $47.85 860,785
2018-10-23 $51.08 $53.19 $50.41 $53.03 $50.73 904,308
2018-10-22 $53.97 $54.30 $51.70 $52.17 $49.91 763,732
2018-10-19 $55.07 $55.46 $53.74 $54.03 $51.69 846,155
2018-10-18 $55.82 $57.62 $55.37 $55.45 $53.04 1,005,540
2018-10-17 $57.00 $57.08 $54.40 $56.64 $54.18 2,624,543
2018-10-16 $55.84 $56.15 $54.46 $55.01 $52.62 1,316,983
2018-10-15 $55.88 $56.28 $55.60 $55.71 $53.29 706,807
2018-10-12 $57.78 $57.78 $54.23 $56.00 $53.57 799,473
2018-10-11 $58.94 $59.06 $56.88 $56.88 $54.41 679,978
2018-10-10 $60.00 $60.66 $58.99 $59.08 $56.52 492,340
2018-10-09 $60.31 $60.42 $59.81 $60.00 $57.40 302,917
2018-10-08 $59.87 $60.64 $59.35 $60.37 $57.75 335,380
2018-10-05 $61.05 $61.09 $59.76 $59.87 $57.27 371,853
2018-10-04 $60.92 $61.59 $60.19 $61.00 $58.35 465,225
2018-10-03 $59.27 $61.52 $59.27 $61.04 $58.39 621,747
2018-10-02 $59.25 $59.47 $58.46 $59.20 $56.63 563,633
2018-10-01 $60.49 $60.49 $59.29 $59.58 $56.99 534,602
2018-09-28 $60.25 $61.10 $59.95 $60.15 $57.54 550,842
2018-09-27 $60.70 $61.50 $60.15 $60.45 $57.83 734,853
2018-09-26 $63.65 $63.75 $60.25 $60.40 $57.78 1,274,464
2018-09-25 $63.40 $63.70 $63.20 $63.55 $60.79 340,215
2018-09-24 $64.05 $64.05 $62.90 $63.25 $60.51 325,004
2018-09-21 $64.45 $64.70 $63.85 $64.05 $61.27 1,530,783
2018-09-20 $63.90 $64.85 $63.90 $64.60 $61.80 349,120
2018-09-19 $62.50 $63.78 $62.50 $63.65 $60.89 435,286
2018-09-18 $62.85 $62.85 $61.85 $62.45 $59.74 364,825
2018-09-17 $63.30 $63.30 $62.40 $62.80 $60.07 393,897
2018-09-14 $62.55 $63.40 $62.40 $63.25 $60.51 291,167
2018-09-13 $64.15 $64.25 $62.15 $62.45 $59.74 537,253
2018-09-12 $64.55 $64.55 $63.35 $63.85 $61.08 346,975
2018-09-11 $64.65 $65.43 $64.60 $64.75 $61.94 254,083
2018-09-10 $64.90 $65.28 $64.50 $64.65 $61.84 350,966
2018-09-07 $64.70 $64.90 $64.05 $64.55 $61.75 304,515
2018-09-06 $65.05 $65.40 $64.40 $64.50 $61.70 327,984
2018-09-05 $65.25 $65.60 $64.95 $65.10 $62.27 244,543
2018-09-04 $64.60 $65.55 $64.35 $65.40 $62.56 304,371
2018-08-31 $64.25 $64.75 $63.95 $64.55 $61.75 286,762
2018-08-30 $63.95 $64.65 $63.80 $64.40 $61.61 411,452
2018-08-29 $64.45 $64.60 $63.73 $64.20 $61.41 343,024
2018-08-28 $64.35 $64.50 $63.70 $64.20 $61.41 291,854
2018-08-27 $64.75 $65.08 $64.30 $64.35 $61.56 332,194
2018-08-24 $64.90 $65.15 $64.35 $64.45 $61.65 317,611
2018-08-23 $65.65 $65.80 $64.55 $64.85 $62.04 363,865
2018-08-22 $65.85 $66.30 $65.60 $65.70 $62.85 289,411
2018-08-21 $65.55 $66.54 $65.25 $66.20 $63.33 310,976
2018-08-20 $65.10 $65.80 $64.65 $65.50 $62.66 206,638
2018-08-17 $64.70 $65.20 $64.60 $65.15 $62.32 281,162
2018-08-16 $64.10 $64.93 $64.10 $64.80 $61.99 239,837
2018-08-15 $63.65 $64.53 $63.50 $63.80 $61.03 411,757
2018-08-14 $63.50 $64.60 $63.33 $64.20 $61.41 330,526
2018-08-13 $62.85 $63.55 $62.55 $63.25 $60.51 625,326
2018-08-10 $63.25 $63.43 $62.05 $62.90 $60.17 325,975
2018-08-09 $64.00 $64.30 $63.40 $63.55 $60.79 227,292
2018-08-08 $63.55 $64.20 $63.20 $64.15 $61.37 245,971
2018-08-07 $63.45 $64.10 $63.30 $63.45 $60.70 167,586
2018-08-06 $63.30 $63.40 $62.80 $63.30 $60.55 258,077
2018-08-03 $63.65 $63.90 $62.90 $63.25 $60.51 246,842
2018-08-02 $63.00 $63.95 $62.35 $63.75 $60.98 258,254
2018-08-01 $62.75 $63.65 $62.55 $63.35 $60.47 312,628
2018-07-31 $62.70 $62.70 $61.77 $62.50 $59.66 405,153
2018-07-30 $62.60 $63.10 $62.50 $62.55 $59.70 480,930
2018-07-27 $62.90 $63.10 $62.15 $62.60 $59.75 268,888
2018-07-26 $62.60 $63.40 $62.60 $62.95 $60.09 261,717
2018-07-25 $62.70 $62.85 $62.00 $62.55 $59.70 503,489
2018-07-24 $63.55 $63.55 $62.48 $62.80 $59.94 408,817
2018-07-23 $62.95 $63.78 $62.90 $63.50 $60.61 441,816
2018-07-20 $62.10 $63.25 $62.05 $62.95 $60.09 575,967
2018-07-19 $61.85 $62.80 $61.15 $62.25 $59.42 824,150
2018-07-18 $61.20 $62.60 $59.55 $62.05 $59.23 1,188,313
2018-07-17 $60.80 $61.00 $60.10 $60.25 $57.51 591,488
2018-07-16 $60.10 $60.90 $60.10 $60.60 $57.84 786,112
2018-07-13 $61.30 $61.53 $60.05 $60.05 $57.32 550,930
2018-07-12 $63.25 $63.25 $60.95 $61.25 $58.46 830,204
2018-07-11 $62.50 $63.45 $62.50 $63.00 $60.13 317,794
2018-07-10 $64.20 $64.50 $62.70 $63.05 $60.18 327,391
2018-07-09 $63.00 $64.38 $62.80 $64.10 $61.18 302,317
2018-07-06 $62.20 $63.28 $61.95 $62.75 $59.90 322,187
2018-07-05 $62.30 $62.55 $61.73 $62.40 $59.56 305,909
2018-07-03 $62.30 $62.70 $61.95 $62.05 $59.23 133,166
2018-07-02 $61.05 $62.40 $60.70 $62.35 $59.51 436,878
2018-06-29 $62.30 $62.50 $61.25 $61.35 $58.56 578,503
2018-06-28 $62.20 $62.60 $61.60 $61.90 $59.08 411,910
2018-06-27 $63.40 $63.40 $62.10 $62.20 $59.37 356,921
2018-06-26 $63.95 $63.95 $62.93 $63.40 $60.52 368,566
2018-06-25 $64.50 $64.70 $63.45 $63.90 $60.99 386,798
2018-06-22 $66.00 $66.10 $64.65 $64.80 $61.85 769,297
2018-06-21 $65.65 $66.80 $65.20 $65.70 $62.71 758,440
2018-06-20 $65.85 $66.50 $65.70 $66.00 $63.00 476,755
2018-06-19 $63.65 $65.90 $63.65 $65.65 $62.66 730,199
2018-06-18 $63.85 $64.30 $63.35 $64.20 $61.28 374,618
2018-06-15 $65.05 $65.30 $63.53 $63.90 $60.99 1,782,230
2018-06-14 $65.40 $65.65 $64.58 $65.50 $62.52 573,168
2018-06-13 $65.75 $66.45 $64.85 $65.35 $62.38 569,441
2018-06-12 $66.20 $66.58 $65.35 $65.80 $62.81 472,922
2018-06-11 $67.40 $67.45 $65.90 $66.25 $63.24 818,350
2018-06-08 $66.05 $67.45 $65.55 $67.15 $64.10 753,788
2018-06-07 $65.20 $66.50 $65.10 $65.70 $62.71 718,652
2018-06-06 $64.55 $65.05 $63.85 $65.00 $62.04 1,477,610
2018-06-05 $65.55 $65.75 $64.30 $64.40 $61.47 715,526
2018-06-04 $65.05 $65.75 $64.85 $65.60 $62.62 470,196
2018-06-01 $67.45 $67.50 $64.65 $64.70 $61.76 1,165,088
2018-05-31 $68.05 $68.20 $66.90 $67.05 $64.00 289,248
2018-05-30 $66.70 $68.35 $66.69 $68.10 $65.00 492,481
2018-05-29 $66.55 $67.20 $65.85 $66.30 $63.28 380,173
2018-05-25 $67.30 $67.90 $67.00 $67.25 $64.19 212,715
2018-05-24 $67.65 $68.00 $66.80 $67.80 $64.72 449,633
2018-05-23 $67.80 $68.35 $67.63 $68.00 $64.91 542,596
2018-05-22 $68.00 $68.70 $67.10 $68.05 $64.95 366,327
2018-05-21 $66.75 $68.05 $66.65 $67.85 $64.76 579,731
2018-05-18 $66.75 $66.95 $66.40 $66.55 $63.52 330,808
2018-05-17 $66.15 $67.00 $65.75 $66.85 $63.81 312,488
2018-05-16 $65.90 $66.45 $65.40 $66.30 $63.28 308,892
2018-05-15 $65.15 $66.10 $65.15 $65.85 $62.85 387,264
2018-05-14 $65.60 $65.70 $65.00 $65.25 $62.28 255,323
2018-05-11 $65.25 $65.75 $65.25 $65.45 $62.47 301,385
2018-05-10 $65.00 $65.70 $64.60 $65.50 $62.52 307,216
2018-05-09 $64.85 $65.50 $64.55 $65.35 $62.38 518,370
2018-05-08 $64.05 $65.10 $63.90 $64.50 $61.57 389,356
2018-05-07 $63.75 $64.35 $63.35 $63.95 $61.04 478,635
2018-05-04 $62.70 $64.56 $62.35 $63.50 $60.61 414,792
2018-05-03 $63.35 $63.65 $62.45 $63.10 $60.23 293,290
2018-05-02 $64.15 $64.50 $63.60 $63.70 $60.67 432,889
2018-05-01 $63.85 $64.65 $63.05 $64.25 $61.19 349,124
2018-04-30 $65.50 $65.50 $64.05 $64.05 $61.00 306,498
2018-04-27 $65.20 $65.85 $65.03 $65.25 $62.14 444,070
2018-04-26 $64.85 $65.95 $64.40 $65.25 $62.14 543,788
2018-04-25 $64.80 $65.70 $64.20 $65.20 $62.10 577,414
2018-04-24 $65.40 $66.00 $64.50 $65.05 $61.95 481,092
2018-04-23 $64.05 $65.38 $63.75 $64.70 $61.62 742,280
2018-04-20 $63.25 $63.85 $62.80 $63.80 $60.76 590,130
2018-04-19 $62.20 $63.08 $61.65 $63.05 $60.05 713,426
2018-04-18 $62.75 $63.50 $61.75 $61.80 $58.86 1,124,250
2018-04-17 $64.55 $65.90 $61.75 $62.05 $59.10 1,628,459
2018-04-16 $64.50 $64.50 $63.49 $63.95 $60.91 925,352
2018-04-13 $66.00 $66.00 $63.85 $64.05 $61.00 570,735
2018-04-12 $65.05 $66.25 $64.68 $65.70 $62.57 462,194
2018-04-11 $64.55 $65.25 $63.20 $64.80 $61.72 292,037
2018-04-10 $64.85 $64.85 $63.70 $64.75 $61.67 486,345
2018-04-09 $64.20 $65.05 $63.40 $63.45 $60.43 376,586
2018-04-06 $64.60 $65.35 $63.10 $63.80 $60.76 506,508
2018-04-05 $65.65 $65.90 $64.55 $65.35 $62.24 576,587
2018-04-04 $62.70 $65.15 $62.70 $65.00 $61.91 508,543
2018-04-03 $63.75 $64.83 $63.53 $64.40 $61.33 797,285
2018-04-02 $64.45 $64.75 $62.80 $63.50 $60.48 617,808
2018-03-29 $64.25 $64.78 $63.80 $64.20 $61.14 649,417
2018-03-28 $62.70 $64.40 $62.10 $63.80 $60.76 680,237
2018-03-27 $64.15 $64.75 $62.10 $62.60 $59.62 592,573
2018-03-26 $62.90 $64.15 $62.35 $63.85 $60.81 1,000,298
2018-03-23 $63.75 $63.75 $61.80 $61.85 $58.91 1,020,107
2018-03-22 $66.95 $67.10 $63.50 $63.65 $60.62 1,133,263
2018-03-21 $68.15 $68.85 $67.30 $68.25 $65.00 393,776
2018-03-20 $67.60 $68.50 $67.25 $68.20 $64.95 547,243
2018-03-19 $67.30 $67.55 $66.49 $67.35 $64.14 446,264
2018-03-16 $67.10 $67.80 $66.75 $67.35 $64.14 1,136,431
2018-03-15 $66.75 $67.25 $66.16 $66.95 $63.76 354,019
2018-03-14 $67.95 $67.95 $66.30 $66.50 $63.33 482,942
2018-03-13 $68.55 $68.55 $67.55 $67.70 $64.48 336,788
2018-03-12 $68.40 $68.80 $67.30 $68.45 $65.19 514,683
2018-03-09 $67.75 $68.60 $67.40 $68.55 $65.29 420,967
2018-03-08 $67.90 $68.00 $66.85 $67.40 $64.19 261,492
2018-03-07 $67.15 $68.20 $67.15 $67.95 $64.72 533,165
2018-03-06 $66.78 $67.75 $66.25 $67.65 $64.43 368,771
2018-03-05 $66.00 $67.45 $65.05 $67.05 $63.86 342,285
2018-03-02 $64.80 $66.65 $64.00 $66.55 $63.38 458,220
2018-03-01 $64.40 $65.75 $64.25 $65.35 $62.24 641,846
2018-02-28 $65.30 $66.40 $64.55 $64.55 $61.48 403,592
2018-02-27 $66.20 $67.20 $65.15 $65.15 $62.05 282,279
2018-02-26 $66.30 $66.40 $65.45 $66.30 $63.14 263,383
2018-02-23 $65.60 $66.35 $65.35 $66.25 $63.10 385,094
2018-02-22 $66.60 $66.75 $65.40 $65.55 $62.43 962,733
2018-02-21 $65.75 $67.00 $65.60 $66.55 $63.38 613,009
2018-02-20 $65.90 $66.20 $65.25 $65.80 $62.67 766,463
2018-02-16 $64.35 $66.10 $64.20 $65.90 $62.76 601,996
2018-02-15 $64.15 $64.20 $63.55 $64.10 $61.05 426,932
2018-02-14 $62.00 $63.90 $62.00 $63.70 $60.67 258,979
2018-02-13 $61.50 $62.30 $61.40 $62.15 $59.19 203,789
2018-02-12 $61.10 $62.70 $60.90 $61.90 $58.95 670,785
2018-02-09 $60.55 $61.20 $59.60 $60.80 $57.91 963,788
2018-02-08 $62.60 $62.60 $60.20 $60.20 $57.33 584,214
2018-02-07 $62.10 $62.65 $61.60 $62.40 $59.43 635,750
2018-02-06 $61.35 $63.15 $60.28 $62.15 $59.19 986,845
2018-02-05 $64.40 $64.90 $61.75 $62.25 $59.29 1,080,637
2018-02-02 $63.80 $64.65 $63.70 $64.20 $61.14 641,098
2018-02-01 $63.10 $64.08 $62.55 $64.00 $60.95 533,870
2018-01-31 $63.35 $63.80 $62.95 $63.30 $60.16 316,272
2018-01-30 $63.85 $64.30 $63.15 $63.15 $60.01 353,943
2018-01-29 $64.15 $64.45 $63.90 $64.15 $60.96 271,046
2018-01-26 $64.10 $64.10 $63.40 $63.98 $60.80 253,248
2018-01-25 $64.75 $64.75 $63.60 $64.00 $60.82 438,078
2018-01-24 $64.90 $65.33 $64.20 $64.65 $61.44 912,407
2018-01-23 $63.85 $64.95 $63.65 $64.70 $61.49 514,111
2018-01-22 $64.10 $64.25 $63.70 $64.00 $60.82 599,736
2018-01-19 $64.15 $64.40 $63.70 $64.00 $60.82 806,727
2018-01-18 $64.90 $65.55 $64.05 $64.30 $61.11 770,925
2018-01-17 $67.40 $67.40 $64.55 $65.05 $61.82 1,384,772
2018-01-16 $69.20 $69.25 $67.60 $67.85 $64.48 691,987
2018-01-12 $69.70 $69.85 $68.18 $68.55 $65.14 720,433
2018-01-11 $68.65 $69.50 $68.65 $69.45 $66.00 455,346
2018-01-10 $67.90 $69.15 $67.90 $68.55 $65.14 356,007
2018-01-09 $66.65 $68.20 $66.65 $67.65 $64.29 352,678
2018-01-08 $67.15 $67.40 $66.60 $66.95 $63.62 431,938
2018-01-05 $67.35 $67.50 $66.80 $67.05 $63.72 324,799
2018-01-04 $66.70 $67.80 $66.70 $67.00 $63.67 377,599
2018-01-03 $66.35 $66.80 $65.95 $66.55 $63.24 380,555
2018-01-02 $66.35 $67.00 $66.15 $66.65 $63.34 477,987
2017-12-29 $67.00 $67.90 $66.30 $66.30 $63.01 394,733
2017-12-28 $66.95 $67.05 $66.30 $67.00 $63.67 155,145
2017-12-27 $67.05 $67.05 $66.50 $66.60 $63.29 257,886
2017-12-26 $68.50 $68.65 $66.75 $67.05 $63.72 249,962
2017-12-22 $68.45 $68.65 $67.60 $68.55 $65.14 286,340
2017-12-21 $68.15 $68.50 $67.70 $68.30 $64.91 290,133
2017-12-20 $68.05 $68.30 $66.55 $67.40 $64.05 340,017
2017-12-19 $67.80 $68.40 $67.50 $67.75 $64.38 372,873
2017-12-18 $66.95 $67.90 $66.90 $67.75 $64.38 361,373
2017-12-15 $65.10 $67.15 $65.05 $66.40 $63.10 915,957
2017-12-14 $65.90 $66.05 $64.55 $64.85 $61.63 347,137
2017-12-13 $65.85 $66.50 $65.65 $65.75 $62.48 244,789
2017-12-12 $65.55 $66.25 $65.55 $65.95 $62.67 237,858
2017-12-11 $66.55 $66.55 $65.45 $65.55 $62.29 313,895
2017-12-08 $67.45 $67.45 $66.10 $66.60 $63.29 265,613
2017-12-07 $66.90 $67.60 $66.68 $66.95 $63.62 351,953
2017-12-06 $67.55 $67.95 $67.00 $67.05 $63.72 182,841
2017-12-05 $69.05 $69.10 $66.85 $67.70 $64.34 364,542
2017-12-04 $69.35 $69.95 $68.85 $69.00 $65.57 467,883
2017-12-01 $68.60 $68.90 $66.25 $68.25 $64.86 473,957
2017-11-30 $69.85 $69.85 $68.50 $68.65 $65.24 482,925
2017-11-29 $67.50 $69.30 $67.00 $69.30 $65.86 909,301
2017-11-28 $65.65 $67.15 $65.10 $67.15 $63.81 840,146
2017-11-27 $65.10 $65.50 $64.85 $65.35 $62.10 263,366
2017-11-24 $65.60 $65.80 $64.88 $65.10 $61.87 106,249
2017-11-22 $65.70 $65.80 $65.15 $65.55 $62.29 184,770
2017-11-21 $65.60 $65.80 $65.15 $65.50 $62.25 342,372
2017-11-20 $65.50 $65.60 $64.65 $65.55 $62.29 400,479
2017-11-17 $64.65 $65.55 $64.30 $65.50 $62.25 280,935
2017-11-16 $65.20 $65.25 $64.55 $64.95 $61.72 312,457
2017-11-15 $64.10 $65.10 $63.75 $64.85 $61.63 306,629
2017-11-14 $64.20 $64.80 $64.05 $64.75 $61.53 364,699
2017-11-13 $63.40 $64.60 $63.13 $64.50 $61.30 395,336
2017-11-10 $64.45 $64.60 $63.80 $63.85 $60.68 340,519
2017-11-09 $64.40 $64.75 $63.50 $64.35 $61.15 506,914
2017-11-08 $64.75 $64.95 $63.95 $64.70 $61.49 352,697
2017-11-07 $66.00 $66.15 $64.60 $64.70 $61.49 439,487
2017-11-06 $66.20 $66.55 $66.00 $66.05 $62.77 291,938
2017-11-03 $65.95 $66.80 $65.30 $66.40 $63.10 328,583
2017-11-02 $65.40 $66.60 $65.10 $66.00 $62.72 437,394
2017-11-01 $66.50 $66.90 $65.50 $65.65 $62.26 677,926
2017-10-31 $66.10 $66.60 $65.65 $66.20 $62.78 302,834
2017-10-30 $66.95 $67.25 $65.80 $66.00 $62.59 451,998
2017-10-27 $67.00 $67.53 $66.90 $67.25 $63.77 241,439
2017-10-26 $66.65 $67.20 $66.55 $67.15 $63.68 293,764
2017-10-25 $67.45 $67.45 $66.28 $66.60 $63.16 501,075
2017-10-24 $67.10 $67.50 $66.90 $67.35 $63.87 455,492
2017-10-23 $67.45 $67.50 $66.80 $66.80 $63.35 507,714
2017-10-20 $67.75 $67.80 $66.95 $67.45 $63.96 595,676
2017-10-19 $66.40 $67.55 $66.25 $67.35 $63.87 405,685
2017-10-18 $66.20 $67.40 $65.10 $67.30 $63.82 570,207
2017-10-17 $65.15 $66.40 $65.10 $65.15 $61.78 350,280
2017-10-16 $66.05 $66.85 $65.90 $66.30 $62.87 219,268
2017-10-13 $66.20 $66.70 $65.30 $66.00 $62.59 258,732
2017-10-12 $66.90 $67.05 $65.96 $66.25 $62.83 262,441
2017-10-11 $67.15 $67.45 $66.50 $66.75 $63.30 201,693
2017-10-10 $67.20 $67.45 $66.70 $67.40 $63.92 216,999
2017-10-09 $67.20 $67.65 $66.95 $67.00 $63.54 338,120
2017-10-06 $67.20 $67.78 $66.90 $67.25 $63.77 241,802
2017-10-05 $66.65 $67.60 $66.30 $67.20 $63.73 251,638
2017-10-04 $67.05 $67.15 $66.15 $66.30 $62.87 244,419
2017-10-03 $67.10 $67.15 $66.35 $67.10 $63.63 240,448
2017-10-02 $66.80 $67.35 $66.05 $67.05 $63.58 459,317
2017-09-29 $66.25 $67.50 $66.15 $66.95 $63.49 418,140
2017-09-28 $65.40 $66.53 $64.95 $66.45 $63.01 488,014
2017-09-27 $64.95 $66.15 $64.75 $65.40 $62.02 566,120
2017-09-26 $64.40 $64.75 $64.23 $64.35 $61.02 327,653
2017-09-25 $64.25 $64.95 $64.15 $64.65 $61.31 197,844
2017-09-22 $63.90 $64.40 $63.90 $64.30 $60.98 209,622
2017-09-21 $63.95 $64.70 $63.75 $64.30 $60.98 288,006
2017-09-20 $63.50 $64.60 $62.85 $64.25 $60.93 470,711
2017-09-19 $63.15 $63.70 $62.90 $63.50 $60.22 334,719
2017-09-18 $62.55 $63.45 $62.55 $63.05 $59.79 357,536
2017-09-15 $62.65 $62.80 $61.80 $62.50 $59.27 1,335,429
2017-09-14 $63.60 $63.65 $62.80 $62.85 $59.60 319,601
2017-09-13 $62.60 $63.55 $62.55 $63.35 $60.08 397,515
2017-09-12 $61.70 $63.10 $61.50 $62.80 $59.55 397,097
2017-09-11 $60.75 $61.40 $60.53 $61.35 $58.18 495,494
2017-09-08 $58.40 $60.45 $58.40 $59.95 $56.85 594,788
2017-09-07 $60.90 $60.90 $58.40 $58.50 $55.48 631,694
2017-09-06 $61.60 $61.90 $60.75 $61.00 $57.85 374,147
2017-09-05 $62.40 $62.60 $60.98 $61.35 $58.18 685,890
2017-09-01 $62.45 $63.45 $62.30 $62.75 $59.51 535,509
2017-08-31 $62.45 $62.50 $61.90 $62.20 $58.98 329,361
2017-08-30 $62.05 $62.35 $61.75 $62.10 $58.89 495,953
2017-08-29 $61.00 $62.25 $60.65 $62.15 $58.94 733,381
2017-08-28 $62.00 $62.10 $60.98 $61.70 $58.51 667,078
2017-08-25 $60.80 $62.00 $60.80 $61.85 $58.65 339,597
2017-08-24 $61.10 $61.10 $60.45 $60.55 $57.42 271,782
2017-08-23 $60.50 $61.20 $60.00 $60.75 $57.61 380,975
2017-08-22 $59.75 $60.70 $59.75 $60.60 $57.47 271,608
2017-08-21 $59.65 $59.65 $59.00 $59.50 $56.42 334,698
2017-08-18 $59.90 $60.08 $58.86 $59.70 $56.61 345,383
2017-08-17 $61.50 $61.68 $60.00 $60.00 $56.90 303,306
2017-08-16 $62.00 $62.30 $61.45 $61.65 $58.46 219,986
2017-08-15 $62.50 $62.68 $61.70 $61.70 $58.51 190,998
2017-08-14 $61.30 $62.00 $60.93 $61.90 $58.70 225,638
2017-08-11 $61.20 $61.50 $60.10 $60.30 $57.18 287,570
2017-08-10 $62.25 $62.40 $60.90 $61.00 $57.85 254,736
2017-08-09 $62.65 $63.05 $62.25 $62.90 $59.65 274,326
2017-08-08 $63.70 $64.60 $63.05 $63.30 $60.03 599,459
2017-08-07 $64.15 $64.35 $63.65 $64.00 $60.69 197,464
2017-08-04 $64.25 $64.70 $63.95 $64.00 $60.69 300,361
2017-08-03 $63.90 $64.22 $63.60 $63.70 $60.41 263,307
2017-08-02 $64.30 $64.60 $63.60 $64.25 $60.93 388,312
2017-08-01 $64.40 $64.58 $63.70 $64.40 $60.94 365,303
2017-07-31 $64.20 $64.45 $63.50 $63.90 $60.46 373,158
2017-07-28 $64.45 $64.45 $63.60 $63.85 $60.42 487,526
2017-07-27 $64.10 $64.85 $63.65 $64.60 $61.13 576,490
2017-07-26 $66.15 $66.15 $63.70 $64.10 $60.65 495,604
2017-07-25 $66.20 $66.35 $65.70 $66.18 $62.62 695,683
2017-07-24 $64.80 $65.45 $64.25 $65.05 $61.55 545,907
2017-07-21 $65.25 $65.60 $64.50 $64.75 $61.27 521,149
2017-07-20 $65.65 $65.65 $64.50 $65.40 $61.88 602,613
2017-07-19 $66.00 $67.80 $64.60 $65.65 $62.12 994,804
2017-07-18 $62.95 $63.65 $62.65 $63.60 $60.18 655,618
2017-07-17 $63.05 $63.55 $62.55 $63.35 $59.94 489,504
2017-07-14 $63.10 $63.75 $62.40 $63.15 $59.76 411,537
2017-07-13 $63.95 $64.00 $63.20 $63.75 $60.32 234,126
2017-07-12 $63.40 $64.20 $62.70 $63.70 $60.28 332,755
2017-07-11 $63.30 $63.55 $62.55 $63.50 $60.09 535,726
2017-07-10 $63.35 $63.70 $62.50 $63.13 $59.73 331,579
2017-07-07 $63.55 $63.95 $63.00 $63.55 $60.13 254,205
2017-07-06 $63.40 $63.80 $62.80 $63.15 $59.76 472,168
2017-07-05 $64.15 $64.15 $63.05 $63.60 $60.18 367,586
2017-07-03 $63.05 $64.50 $62.65 $64.30 $60.84 193,645
2017-06-30 $63.10 $63.25 $62.45 $62.80 $59.42 641,613
2017-06-29 $63.50 $64.30 $62.00 $62.95 $59.57 597,107
2017-06-28 $62.05 $62.45 $61.25 $62.00 $58.67 1,138,465
2017-06-27 $62.35 $63.10 $61.55 $61.75 $58.43 660,473
2017-06-26 $61.80 $62.45 $61.23 $62.10 $58.76 914,345
2017-06-23 $63.10 $63.85 $61.15 $61.25 $57.96 4,579,462
2017-06-22 $63.30 $63.50 $61.85 $62.75 $59.38 738,514
2017-06-21 $64.75 $65.05 $63.45 $63.50 $60.09 721,328
2017-06-20 $67.10 $67.30 $64.55 $64.75 $61.27 1,234,528
2017-06-19 $66.20 $67.80 $65.65 $67.25 $63.63 4,599,357
2017-06-16 $66.35 $66.80 $65.60 $65.60 $62.07 5,726,189
2017-06-15 $66.15 $68.20 $66.15 $67.25 $63.63 310,552
2017-06-14 $65.70 $67.50 $64.56 $67.50 $63.87 376,772
2017-06-13 $67.10 $67.35 $65.55 $66.20 $62.64 420,919
2017-06-12 $69.20 $70.30 $65.70 $66.40 $62.83 549,505
2017-06-09 $66.45 $69.40 $66.45 $69.10 $65.39 544,285
2017-06-08 $62.85 $66.65 $62.35 $66.00 $62.45 440,140
2017-06-07 $62.40 $63.13 $62.20 $62.85 $59.47 239,565
2017-06-06 $60.80 $62.55 $60.35 $62.25 $58.90 403,606
2017-06-05 $62.00 $62.10 $61.35 $61.50 $58.19 325,321
2017-06-02 $60.80 $62.55 $60.50 $61.70 $58.38 267,253
2017-06-01 $60.35 $61.30 $59.80 $61.30 $58.00 399,793
2017-05-31 $60.35 $60.45 $59.00 $60.15 $56.92 287,551
2017-05-30 $60.45 $60.85 $59.80 $60.45 $57.20 265,782
2017-05-26 $61.65 $61.65 $60.57 $60.85 $57.58 237,734
2017-05-25 $62.05 $62.10 $61.25 $61.60 $58.29 299,193
2017-05-24 $63.00 $63.25 $61.50 $61.85 $58.53 264,506
2017-05-23 $61.40 $63.40 $61.05 $62.90 $59.52 306,657
2017-05-22 $60.85 $61.50 $60.30 $61.45 $58.15 175,662
2017-05-19 $61.20 $61.95 $60.50 $60.60 $57.34 252,113
2017-05-18 $59.80 $61.60 $59.80 $61.30 $58.00 409,093
2017-05-17 $61.40 $61.45 $59.40 $60.00 $56.77 322,521
2017-05-16 $62.30 $63.00 $61.55 $62.60 $59.23 214,631
2017-05-15 $61.55 $62.85 $61.55 $62.35 $59.00 210,241
2017-05-12 $61.95 $61.95 $60.85 $61.40 $58.10 283,716
2017-05-11 $62.55 $63.10 $61.50 $62.20 $58.86 256,046
2017-05-10 $62.95 $63.55 $62.75 $62.90 $59.52 228,909
2017-05-09 $64.05 $64.45 $62.88 $63.35 $59.94 181,058
2017-05-08 $63.95 $64.60 $63.55 $64.05 $60.61 180,986
2017-05-05 $65.00 $65.00 $63.65 $64.05 $60.61 157,202
2017-05-04 $64.70 $65.10 $64.10 $64.70 $61.22 218,742
2017-05-03 $63.15 $64.05 $62.85 $64.05 $60.61 319,128
2017-05-02 $64.45 $64.45 $63.30 $63.70 $60.14 214,805
2017-05-01 $64.50 $65.00 $63.50 $64.35 $60.76 235,225
2017-04-28 $65.70 $65.90 $63.95 $64.00 $60.43 221,880
2017-04-27 $66.40 $66.45 $64.98 $65.50 $61.84 232,859
2017-04-26 $65.45 $66.85 $65.45 $66.25 $62.55 365,492
2017-04-25 $66.05 $66.90 $65.50 $65.75 $62.08 303,202
2017-04-24 $66.40 $66.80 $65.00 $65.70 $62.03 355,717
2017-04-21 $64.75 $64.93 $64.00 $64.40 $60.81 282,027
2017-04-20 $63.60 $64.85 $63.35 $64.80 $61.18 271,439
2017-04-19 $62.40 $63.45 $62.40 $63.10 $59.58 522,603
2017-04-18 $63.50 $63.50 $60.50 $61.95 $58.49 480,016
2017-04-17 $61.35 $62.15 $60.35 $62.05 $58.59 473,168
2017-04-13 $62.05 $62.60 $60.70 $60.90 $57.50 437,196
2017-04-12 $63.25 $63.60 $62.33 $62.45 $58.96 209,395
2017-04-11 $62.80 $63.85 $62.45 $63.50 $59.96 293,623
2017-04-10 $63.70 $64.40 $62.40 $63.20 $59.67 209,916
2017-04-07 $62.60 $63.75 $62.20 $63.65 $60.10 280,706
2017-04-06 $62.75 $63.50 $61.80 $63.40 $59.86 261,637
2017-04-05 $64.85 $64.95 $62.45 $62.50 $59.01 370,748
2017-04-04 $63.95 $65.15 $63.60 $64.25 $60.66 389,031
2017-04-03 $66.45 $66.60 $64.35 $64.55 $60.95 395,441
2017-03-31 $66.85 $67.45 $66.00 $66.45 $62.74 570,934
2017-03-30 $64.20 $67.33 $63.75 $66.98 $63.24 471,170
2017-03-29 $64.30 $64.80 $63.55 $64.25 $60.66 180,112
2017-03-28 $62.60 $64.90 $62.60 $64.45 $60.85 255,574
2017-03-27 $62.30 $63.05 $61.43 $62.85 $59.34 296,129
2017-03-24 $63.80 $64.90 $63.00 $63.80 $60.24 439,106
2017-03-23 $62.85 $64.65 $62.40 $63.50 $59.96 436,579
2017-03-22 $62.30 $63.45 $61.30 $62.90 $59.39 330,204
2017-03-21 $67.85 $67.85 $62.55 $62.90 $59.39 585,931
2017-03-20 $68.30 $68.35 $67.00 $67.25 $63.50 266,222
2017-03-17 $67.65 $68.80 $66.75 $68.65 $64.82 1,059,712
2017-03-16 $67.90 $68.45 $67.35 $67.90 $64.11 187,418
2017-03-15 $67.50 $68.50 $67.15 $67.30 $63.54 224,907
2017-03-14 $67.35 $67.50 $66.45 $67.25 $63.50 190,013
2017-03-13 $67.70 $68.60 $67.40 $67.85 $64.06 173,047
2017-03-10 $68.30 $68.30 $66.98 $67.70 $63.92 205,384
2017-03-09 $67.85 $68.25 $67.50 $67.80 $64.02 168,656
2017-03-08 $68.80 $69.35 $67.55 $67.60 $63.83 227,987
2017-03-07 $69.10 $69.20 $68.05 $68.10 $64.30 182,797
2017-03-06 $69.05 $69.40 $68.35 $69.00 $65.15 223,770
2017-03-03 $68.90 $69.85 $68.80 $69.65 $65.76 250,463
2017-03-02 $71.00 $71.07 $68.75 $68.85 $65.01 241,570
2017-03-01 $71.25 $71.55 $70.50 $71.00 $67.04 360,078
2017-02-28 $70.30 $70.35 $68.95 $69.40 $65.53 575,672
2017-02-27 $69.85 $70.75 $69.60 $70.55 $66.61 337,818
2017-02-24 $70.05 $70.30 $69.45 $69.75 $65.86 225,585
2017-02-23 $70.90 $70.90 $69.55 $70.80 $66.85 234,528
2017-02-22 $70.15 $71.25 $69.85 $70.80 $66.85 311,581
2017-02-21 $70.90 $71.40 $69.80 $70.50 $66.56 283,745
2017-02-17 $70.65 $70.80 $69.95 $70.60 $66.66 244,205
2017-02-16 $70.40 $71.15 $70.00 $71.05 $67.08 422,932
2017-02-15 $69.55 $70.80 $69.10 $70.70 $66.75 274,730
2017-02-14 $68.45 $69.55 $67.70 $69.40 $65.53 362,961
2017-02-13 $68.00 $69.15 $68.00 $68.45 $64.63 147,202
2017-02-10 $68.30 $68.35 $67.20 $67.85 $64.06 132,509
2017-02-09 $66.10 $68.05 $66.10 $67.80 $64.02 208,693
2017-02-08 $65.90 $66.20 $64.90 $65.75 $62.08 146,363
2017-02-07 $66.85 $67.10 $65.60 $66.35 $62.65 167,513
2017-02-06 $66.30 $67.20 $66.00 $66.60 $62.88 150,517
2017-02-03 $66.05 $67.13 $65.65 $66.95 $63.21 259,243
2017-02-02 $65.65 $66.20 $64.60 $65.00 $61.37 225,060
2017-02-01 $67.75 $68.70 $65.70 $66.00 $62.32 296,538
2017-01-31 $66.55 $67.23 $65.80 $66.85 $62.98 380,970
2017-01-30 $67.45 $67.85 $66.45 $66.58 $62.73 504,070
2017-01-27 $68.75 $69.10 $67.85 $68.00 $64.07 469,503
2017-01-26 $69.50 $69.55 $68.30 $68.80 $64.82 468,377
2017-01-25 $68.35 $69.48 $67.90 $69.10 $65.10 828,883
2017-01-24 $63.85 $67.85 $63.70 $67.35 $63.46 3,458,239
2017-01-23 $63.25 $64.70 $62.55 $64.25 $60.54 1,034,169
2017-01-20 $62.85 $64.15 $62.75 $63.30 $59.64 202,921
2017-01-19 $63.15 $63.20 $61.90 $62.60 $58.98 504,981
2017-01-18 $64.00 $65.60 $61.07 $63.20 $59.55 490,635
2017-01-17 $67.10 $67.85 $65.10 $65.25 $61.48 272,671
2017-01-13 $67.65 $69.60 $67.45 $68.00 $64.07 189,616
2017-01-12 $69.25 $69.25 $66.50 $67.25 $63.36 219,715
2017-01-11 $68.55 $69.80 $68.00 $69.75 $65.72 172,668
2017-01-10 $67.95 $69.20 $67.75 $68.70 $64.73 208,320
2017-01-09 $68.40 $68.55 $67.50 $68.05 $64.12 223,580
2017-01-06 $69.25 $69.80 $68.80 $69.00 $65.01 100,446
2017-01-05 $70.05 $70.85 $68.30 $68.95 $64.96 134,853
2017-01-04 $69.35 $70.60 $68.85 $70.55 $66.47 218,717
2017-01-03 $70.20 $70.90 $68.30 $69.25 $65.25 174,598
2016-12-30 $69.90 $69.90 $69.00 $69.30 $65.29 144,105
2016-12-29 $70.25 $71.05 $69.15 $69.70 $65.67 88,637
2016-12-28 $70.80 $71.10 $69.75 $70.10 $66.05 33,612
2016-12-27 $70.50 $70.95 $70.15 $70.60 $66.52 45,482
2016-12-23 $69.90 $70.35 $69.50 $70.35 $66.28 65,835
2016-12-22 $70.35 $70.35 $69.05 $70.00 $65.95 117,760
2016-12-21 $69.55 $70.40 $68.75 $70.05 $66.00 119,581
2016-12-20 $68.60 $69.85 $67.50 $69.80 $65.76 141,519
2016-12-19 $67.95 $69.55 $66.75 $67.95 $64.02 172,094
2016-12-16 $68.15 $69.25 $67.05 $67.65 $63.74 847,757
2016-12-15 $67.60 $68.60 $67.35 $68.30 $64.35 286,400
2016-12-14 $67.05 $68.55 $66.90 $67.20 $63.31 226,518
2016-12-13 $68.45 $69.60 $67.05 $67.75 $63.83 226,347
2016-12-12 $71.00 $71.30 $67.60 $68.15 $64.21 306,467
2016-12-09 $71.35 $71.85 $69.35 $71.15 $67.04 245,587
2016-12-08 $69.40 $71.20 $69.10 $71.10 $66.99 210,303
2016-12-07 $69.35 $69.45 $68.10 $69.40 $65.39 223,127
2016-12-06 $68.10 $69.55 $67.60 $69.50 $65.48 279,426
2016-12-05 $66.25 $67.65 $65.60 $67.60 $63.69 207,964
2016-12-02 $65.95 $66.25 $65.25 $65.95 $62.14 167,366
2016-12-01 $64.85 $66.40 $64.15 $66.05 $62.23 211,903
2016-11-30 $64.35 $65.40 $64.15 $64.50 $60.77 245,271
2016-11-29 $64.15 $64.85 $63.65 $64.10 $60.39 192,696
2016-11-28 $65.00 $65.45 $63.65 $63.80 $60.11 214,158
2016-11-25 $65.65 $65.65 $64.25 $65.25 $61.48 100,401
2016-11-23 $66.00 $66.35 $65.05 $65.30 $61.52 261,708
2016-11-22 $64.30 $65.95 $64.19 $65.90 $62.09 357,620
2016-11-21 $63.80 $63.95 $62.45 $63.90 $60.21 148,789
2016-11-18 $62.25 $63.75 $62.16 $63.40 $59.73 387,912
2016-11-17 $61.00 $62.25 $60.45 $62.00 $58.42 243,351
2016-11-16 $61.40 $62.05 $60.05 $61.00 $57.47 292,544
2016-11-15 $60.60 $62.00 $59.90 $61.90 $58.32 268,054
2016-11-14 $60.25 $62.95 $59.40 $61.35 $57.80 333,838
2016-11-11 $57.25 $59.90 $53.80 $59.70 $56.25 389,011
2016-11-10 $56.45 $58.70 $56.45 $57.25 $53.94 393,508
2016-11-09 $52.25 $55.95 $50.65 $55.50 $52.29 436,367
2016-11-08 $52.00 $52.75 $51.55 $51.80 $48.80 138,637
2016-11-07 $51.50 $52.40 $51.35 $52.35 $49.32 190,690
2016-11-04 $50.15 $51.35 $49.70 $50.50 $47.58 167,032
2016-11-03 $49.80 $50.30 $49.70 $50.05 $47.16 123,150
2016-11-02 $50.80 $50.80 $49.40 $49.70 $46.83 184,723
2016-11-01 $51.60 $52.05 $50.65 $51.10 $48.01 202,025
2016-10-31 $51.45 $51.70 $51.00 $51.60 $48.48 220,493
2016-10-28 $51.57 $51.70 $50.88 $51.32 $48.22 167,924
2016-10-27 $51.49 $51.66 $50.92 $51.58 $48.46 189,122
2016-10-26 $50.95 $51.53 $50.74 $51.05 $47.96 270,093
2016-10-25 $51.18 $51.33 $50.83 $51.06 $47.97 224,251
2016-10-24 $51.36 $51.93 $51.08 $51.09 $48.00 289,813
2016-10-21 $51.66 $52.02 $50.90 $51.31 $48.21 329,666
2016-10-20 $52.41 $53.27 $52.00 $52.26 $49.10 273,394
2016-10-19 $52.87 $53.93 $51.25 $53.63 $50.39 236,084
2016-10-18 $53.94 $53.94 $53.30 $53.61 $50.37 166,756
2016-10-17 $53.77 $53.83 $53.30 $53.30 $50.08 83,972
2016-10-14 $53.99 $54.19 $53.47 $53.73 $50.48 81,375
2016-10-13 $54.12 $54.24 $52.97 $53.42 $50.19 180,486
2016-10-12 $54.73 $55.05 $54.44 $54.60 $51.30 119,714
2016-10-11 $55.21 $55.69 $54.42 $54.71 $51.40 131,381
2016-10-10 $55.30 $55.79 $55.30 $55.48 $52.13 139,578
2016-10-07 $55.04 $55.17 $54.33 $55.01 $51.68 210,511
2016-10-06 $55.14 $55.18 $54.73 $55.14 $51.81 105,855
2016-10-05 $54.47 $55.30 $54.47 $55.06 $51.73 194,808
2016-10-04 $54.01 $54.72 $53.94 $54.30 $51.02 126,620
2016-10-03 $53.63 $54.25 $53.40 $53.96 $50.70 192,406
2016-09-30 $53.28 $54.25 $52.97 $54.08 $50.81 279,986
2016-09-29 $54.47 $54.80 $53.00 $53.04 $49.83 222,564
2016-09-28 $54.26 $54.50 $53.84 $54.47 $51.18 289,478
2016-09-27 $53.48 $54.09 $53.29 $53.96 $50.70 217,074
2016-09-26 $54.82 $54.82 $53.75 $53.76 $50.51 143,846
2016-09-23 $55.42 $55.81 $55.12 $55.27 $51.93 164,894
2016-09-22 $55.47 $55.69 $55.03 $55.66 $52.29 308,425
2016-09-21 $55.31 $55.60 $54.76 $55.30 $51.96 158,408
2016-09-20 $55.34 $55.37 $54.87 $54.98 $51.66 162,523
2016-09-19 $54.99 $55.64 $54.21 $55.10 $51.77 161,389
2016-09-16 $55.49 $55.49 $54.56 $54.99 $51.66 1,052,455
2016-09-15 $54.96 $55.57 $54.58 $55.54 $52.18 264,785
2016-09-14 $55.79 $56.03 $54.93 $55.02 $51.69 229,921
2016-09-13 $56.05 $56.25 $55.26 $55.67 $52.30 236,272
2016-09-12 $56.16 $57.23 $55.77 $57.22 $53.76 244,372
2016-09-09 $56.97 $57.39 $56.48 $56.51 $53.09 254,578
2016-09-08 $56.71 $57.27 $56.61 $57.26 $53.80 263,812
2016-09-07 $55.93 $56.67 $55.93 $56.66 $53.23 171,099
2016-09-06 $56.94 $56.94 $55.49 $56.17 $52.77 263,918
2016-09-02 $56.38 $56.75 $55.90 $56.72 $53.29 284,266
2016-09-01 $57.00 $57.10 $55.72 $56.15 $52.75 244,825
2016-08-31 $56.83 $56.92 $55.99 $56.69 $53.26 316,968
2016-08-30 $56.33 $56.97 $56.19 $56.81 $53.37 207,397
2016-08-29 $56.31 $56.86 $56.30 $56.46 $53.05 129,769
2016-08-26 $55.75 $56.45 $55.43 $56.36 $52.95 177,522
2016-08-25 $55.67 $56.00 $55.67 $55.91 $52.53 156,791
2016-08-24 $55.65 $55.87 $55.46 $55.67 $52.30 115,089
2016-08-23 $55.39 $55.81 $55.39 $55.62 $52.26 160,052
2016-08-22 $54.99 $55.69 $54.61 $55.49 $52.13 152,698
2016-08-19 $54.68 $55.00 $54.01 $54.99 $51.66 151,622
2016-08-18 $53.96 $54.85 $53.96 $54.84 $51.52 242,564
2016-08-17 $53.66 $54.45 $53.54 $54.27 $50.99 229,094
2016-08-16 $53.27 $53.92 $53.27 $53.69 $50.44 175,909
2016-08-15 $53.23 $54.11 $53.23 $54.05 $50.78 88,260
2016-08-12 $52.91 $53.54 $52.91 $53.28 $50.06 93,113
2016-08-11 $53.20 $53.72 $53.04 $53.28 $50.06 160,456
2016-08-10 $53.73 $53.94 $52.85 $53.20 $49.98 133,530
2016-08-09 $53.45 $53.92 $52.38 $53.85 $50.59 137,889
2016-08-08 $54.02 $54.19 $53.32 $53.45 $50.22 164,543
2016-08-05 $52.55 $54.17 $52.16 $53.98 $50.72 226,245
2016-08-04 $52.20 $52.44 $51.87 $52.05 $48.90 129,128
2016-08-03 $51.56 $52.12 $51.56 $52.11 $48.96 108,076
2016-08-02 $52.28 $52.40 $51.55 $51.62 $48.37 150,750
2016-08-01 $53.25 $53.34 $52.31 $52.41 $49.11 155,808
2016-07-29 $53.44 $53.91 $53.07 $53.11 $49.76 244,233
2016-07-28 $53.64 $53.90 $53.13 $53.63 $50.25 186,818
2016-07-27 $53.46 $54.15 $53.46 $53.85 $50.46 100,169
2016-07-26 $53.45 $53.82 $53.29 $53.54 $50.17 192,648
2016-07-25 $53.57 $54.26 $52.96 $53.45 $50.08 159,828
2016-07-22 $52.91 $53.57 $52.60 $53.46 $50.09 241,436
2016-07-21 $53.41 $54.04 $52.58 $52.74 $49.42 213,703
2016-07-20 $54.23 $54.23 $53.28 $53.59 $50.21 156,907
2016-07-19 $53.36 $54.28 $53.36 $53.66 $50.28 182,616
2016-07-18 $53.90 $54.04 $53.39 $53.67 $50.29 186,881
2016-07-15 $54.34 $54.34 $53.79 $54.10 $50.69 364,237
2016-07-14 $53.48 $54.09 $53.09 $53.69 $50.31 435,921
2016-07-13 $52.04 $52.79 $52.04 $52.63 $49.32 270,640
2016-07-12 $50.25 $52.88 $50.17 $52.69 $49.37 510,466
2016-07-11 $50.00 $50.47 $49.78 $50.24 $47.08 297,457
2016-07-08 $49.00 $49.75 $48.81 $49.72 $46.59 279,119
2016-07-07 $48.09 $48.64 $47.82 $48.40 $45.35 144,614
2016-07-06 $46.91 $47.89 $46.82 $47.86 $44.85 215,088
2016-07-05 $47.92 $48.06 $47.12 $47.44 $44.45 330,863
2016-07-01 $48.53 $48.53 $47.33 $48.49 $45.44 361,716
2016-06-30 $47.71 $48.85 $47.17 $48.85 $45.77 253,636
2016-06-29 $46.54 $47.61 $46.42 $47.60 $44.60 208,834
2016-06-28 $45.84 $46.40 $45.15 $46.08 $43.18 229,674
2016-06-27 $46.03 $46.87 $44.61 $45.15 $42.31 489,203
2016-06-24 $48.31 $48.97 $46.66 $46.67 $43.73 919,327
2016-06-23 $49.57 $50.98 $49.51 $50.98 $47.77 385,188
2016-06-22 $49.78 $50.15 $49.06 $49.28 $46.18 302,535
2016-06-21 $48.94 $49.82 $48.57 $49.77 $46.64 761,521
2016-06-20 $48.81 $49.51 $48.81 $48.94 $45.86 268,693
2016-06-17 $48.42 $48.66 $47.77 $48.17 $45.14 395,219
2016-06-16 $48.22 $48.55 $47.65 $48.27 $45.23 284,278
2016-06-15 $48.83 $49.46 $48.43 $48.51 $45.45 242,092
2016-06-14 $48.92 $49.76 $48.63 $48.73 $45.66 320,794
2016-06-13 $49.47 $49.86 $49.03 $49.23 $46.13 255,483
2016-06-10 $49.05 $49.91 $48.78 $49.61 $46.49 211,678
2016-06-09 $49.77 $49.98 $48.93 $49.70 $46.57 202,068
2016-06-08 $49.56 $50.14 $49.15 $50.04 $46.89 148,574
2016-06-07 $50.45 $50.47 $49.50 $49.61 $46.49 227,736
2016-06-06 $49.33 $50.65 $49.33 $50.38 $47.21 371,304
2016-06-03 $49.22 $49.37 $47.58 $49.34 $46.23 197,803
2016-06-02 $49.39 $49.75 $49.00 $49.72 $46.59 118,100
2016-06-01 $48.82 $49.64 $48.46 $49.49 $46.37 119,914
2016-05-31 $49.70 $49.70 $48.66 $49.18 $46.08 178,346
2016-05-27 $49.29 $49.66 $48.91 $49.66 $46.53 201,316
2016-05-26 $50.02 $50.09 $49.33 $49.36 $46.25 144,209
2016-05-25 $50.00 $50.85 $49.72 $50.13 $46.97 195,181
2016-05-24 $49.09 $49.99 $49.09 $49.90 $46.76 232,378
2016-05-23 $48.80 $49.21 $48.55 $48.76 $45.69 128,108
2016-05-20 $48.33 $49.03 $48.16 $48.93 $45.85 168,502
2016-05-19 $47.94 $49.04 $47.66 $48.01 $44.99 233,649
2016-05-18 $46.45 $48.30 $46.45 $48.16 $45.13 373,555
2016-05-17 $46.85 $47.47 $46.04 $46.50 $43.57 212,486
2016-05-16 $46.40 $47.48 $46.40 $46.99 $44.03 91,987
2016-05-13 $47.30 $47.91 $46.26 $46.52 $43.59 108,769
2016-05-12 $47.77 $47.97 $46.95 $47.39 $44.41 122,875
2016-05-11 $47.61 $48.21 $47.32 $47.40 $44.41 90,756
2016-05-10 $47.64 $48.28 $47.40 $47.85 $44.84 133,037
2016-05-09 $47.12 $47.53 $46.78 $47.32 $44.34 211,253
2016-05-06 $46.81 $47.27 $46.34 $47.27 $44.29 151,024
2016-05-05 $47.19 $47.48 $46.66 $46.97 $44.01 227,937
2016-05-04 $47.13 $48.12 $46.56 $47.15 $44.18 216,754
2016-05-03 $49.04 $49.87 $47.66 $47.75 $44.61 207,513
2016-05-02 $49.33 $49.63 $48.75 $49.54 $46.28 177,558
2016-04-29 $49.34 $49.58 $48.40 $49.17 $45.94 315,199
2016-04-28 $50.02 $50.56 $49.19 $49.34 $46.10 139,109
2016-04-27 $50.42 $50.82 $49.90 $50.37 $47.06 147,360
2016-04-26 $50.32 $50.86 $49.99 $50.72 $47.38 227,980
2016-04-25 $50.74 $50.76 $49.66 $50.10 $46.81 331,677
2016-04-22 $50.93 $51.32 $50.73 $51.00 $47.65 179,286
2016-04-21 $51.94 $52.05 $50.52 $50.82 $47.48 311,371
2016-04-20 $51.79 $52.06 $51.04 $51.73 $48.33 256,253
2016-04-19 $51.68 $52.32 $50.98 $51.59 $48.20 244,816
2016-04-18 $50.87 $52.00 $50.87 $51.69 $48.29 148,404
2016-04-15 $51.11 $51.54 $50.46 $51.16 $47.80 185,065
2016-04-14 $51.14 $52.54 $50.94 $51.43 $48.05 284,826
2016-04-13 $49.88 $51.34 $49.86 $51.24 $47.87 370,828
2016-04-12 $48.88 $49.62 $48.56 $49.48 $46.23 125,240
2016-04-11 $48.41 $49.87 $48.28 $48.72 $45.52 164,289
2016-04-08 $48.57 $49.83 $47.95 $48.19 $45.02 329,635
2016-04-07 $48.17 $48.85 $47.90 $48.12 $44.96 544,027
2016-04-06 $47.56 $48.72 $47.49 $48.58 $45.39 254,184
2016-04-05 $48.59 $49.25 $47.61 $47.66 $44.53 333,245
2016-04-04 $48.77 $49.47 $48.40 $49.07 $45.84 118,898
2016-04-01 $48.64 $49.38 $48.17 $48.76 $45.55 208,489
2016-03-31 $48.58 $49.22 $48.13 $49.06 $45.83 351,253
2016-03-30 $48.25 $49.05 $48.17 $48.72 $45.52 173,358
2016-03-29 $46.72 $48.11 $46.12 $48.09 $44.93 206,477
2016-03-28 $47.58 $47.64 $46.77 $47.08 $43.98 166,265
2016-03-24 $47.43 $47.59 $46.86 $47.52 $44.40 95,454
2016-03-23 $48.33 $48.73 $47.82 $47.82 $44.68 158,735
2016-03-22 $48.27 $48.82 $47.88 $48.54 $45.35 129,189
2016-03-21 $48.80 $49.07 $47.98 $48.62 $45.42 169,515
2016-03-18 $48.95 $49.66 $48.47 $48.99 $45.77 332,297
2016-03-17 $47.50 $48.98 $46.86 $48.68 $45.48 199,120
2016-03-16 $48.02 $48.41 $46.88 $47.50 $44.38 229,868
2016-03-15 $48.84 $49.54 $48.14 $48.19 $45.02 340,624
2016-03-14 $49.04 $49.16 $48.14 $48.91 $45.69 209,592
2016-03-11 $47.98 $49.19 $47.68 $49.12 $45.89 194,818
2016-03-10 $47.43 $47.68 $46.36 $47.51 $44.39 159,376
2016-03-09 $47.78 $47.85 $47.04 $47.14 $44.04 162,707
2016-03-08 $48.76 $49.00 $47.43 $47.53 $44.40 404,889
2016-03-07 $47.81 $49.21 $47.39 $49.19 $45.96 282,452
2016-03-04 $48.70 $49.35 $47.97 $48.08 $44.92 309,428
2016-03-03 $48.00 $48.54 $47.92 $48.51 $45.32 189,942
2016-03-02 $48.05 $48.22 $47.33 $48.10 $44.94 180,789
2016-03-01 $46.64 $48.38 $45.89 $47.91 $44.76 161,206
2016-02-29 $47.10 $47.19 $46.27 $46.37 $43.32 304,127
2016-02-26 $46.28 $47.59 $45.33 $47.20 $44.10 232,566
2016-02-25 $45.60 $45.98 $44.96 $45.75 $42.74 127,721
2016-02-24 $44.27 $45.52 $43.89 $45.51 $42.51 175,055
2016-02-23 $46.40 $46.40 $44.94 $44.95 $41.99 225,358
2016-02-22 $46.87 $46.87 $46.37 $46.45 $43.40 177,094
2016-02-19 $45.87 $46.79 $45.87 $46.34 $43.29 136,472
2016-02-18 $47.64 $47.64 $45.80 $45.96 $42.94 138,023
2016-02-17 $48.35 $48.35 $47.29 $47.55 $44.42 232,782
2016-02-16 $47.42 $48.05 $46.88 $47.90 $44.75 250,961
2016-02-12 $45.62 $46.97 $45.50 $46.71 $43.64 241,476
2016-02-11 $44.75 $44.90 $43.69 $44.72 $41.78 391,391
2016-02-10 $45.10 $45.77 $44.78 $45.20 $42.23 289,956
2016-02-09 $44.20 $45.23 $43.32 $44.56 $41.63 393,354
2016-02-08 $46.16 $46.41 $44.74 $44.98 $42.02 323,783
2016-02-05 $47.74 $48.04 $46.80 $46.81 $43.73 250,880
2016-02-04 $47.72 $48.58 $46.93 $47.62 $44.49 208,537
2016-02-03 $48.57 $48.72 $46.47 $47.65 $44.52 254,303
2016-02-02 $49.25 $49.25 $47.81 $48.11 $44.81 174,722
2016-02-01 $49.65 $50.22 $49.13 $49.79 $46.38 384,971
2016-01-29 $51.93 $52.82 $48.95 $49.85 $46.44 1,022,657
2016-01-28 $50.79 $52.58 $50.73 $51.32 $47.80 329,105
2016-01-27 $48.76 $50.78 $48.44 $50.09 $46.66 475,117
2016-01-26 $46.56 $49.09 $46.56 $49.04 $45.68 439,324
2016-01-25 $48.67 $48.77 $46.05 $46.22 $43.05 268,208
2016-01-22 $47.74 $48.83 $47.59 $48.41 $45.09 285,071
2016-01-21 $46.96 $48.13 $46.57 $47.43 $44.18 326,290
2016-01-20 $46.44 $47.24 $44.72 $47.00 $43.78 375,852
2016-01-19 $47.12 $47.70 $46.19 $46.50 $43.32 210,394
2016-01-15 $46.16 $47.47 $45.54 $46.83 $43.62 343,585
2016-01-14 $47.31 $47.90 $46.80 $47.48 $44.23 155,696
2016-01-13 $47.97 $47.97 $46.18 $46.89 $43.68 253,282
2016-01-12 $48.17 $48.22 $46.99 $47.80 $44.53 227,258
2016-01-11 $47.72 $48.15 $46.66 $47.58 $44.32 285,520
2016-01-08 $49.19 $49.19 $47.22 $47.33 $44.09 206,796
2016-01-07 $48.85 $49.76 $48.36 $48.69 $45.36 263,225
2016-01-06 $49.33 $50.20 $49.20 $50.01 $46.58 293,588
2016-01-05 $50.38 $50.92 $49.87 $50.21 $46.77 207,735
2016-01-04 $50.31 $51.01 $49.81 $50.18 $46.74 234,063
2015-12-31 $52.00 $52.37 $51.32 $51.36 $47.84 122,670
2015-12-30 $52.86 $53.23 $52.11 $52.26 $48.68 72,441
2015-12-29 $52.35 $53.10 $52.30 $52.91 $49.29 95,102
2015-12-28 $52.47 $53.03 $51.52 $52.11 $48.54 126,719
2015-12-24 $52.17 $53.12 $52.01 $52.79 $49.17 77,029
2015-12-23 $52.11 $52.15 $51.62 $52.12 $48.55 105,493
2015-12-22 $51.69 $51.95 $50.57 $51.94 $48.38 195,988
2015-12-21 $51.52 $51.89 $50.82 $51.54 $48.01 139,658
2015-12-18 $51.93 $52.03 $50.51 $51.03 $47.53 898,328
2015-12-17 $53.36 $53.57 $51.83 $52.26 $48.68 172,707
2015-12-16 $52.45 $53.29 $51.22 $53.13 $49.49 208,004
2015-12-15 $51.48 $52.57 $50.97 $52.02 $48.46 231,675
2015-12-14 $50.78 $51.34 $49.71 $51.05 $47.55 266,248
2015-12-11 $50.90 $51.72 $50.01 $50.83 $47.35 335,798
2015-12-10 $51.90 $52.60 $51.04 $51.97 $48.41 206,632
2015-12-09 $52.68 $53.85 $50.76 $52.11 $48.54 224,755
2015-12-08 $53.25 $53.61 $52.33 $52.99 $49.36 167,818
2015-12-07 $54.75 $55.35 $53.41 $53.81 $50.12 210,241
2015-12-04 $53.55 $55.03 $53.08 $54.96 $51.20 222,636
2015-12-03 $53.89 $54.46 $53.05 $53.47 $49.81 213,762
2015-12-02 $54.41 $54.64 $53.25 $53.50 $49.84 238,141
2015-12-01 $54.64 $54.90 $53.75 $54.39 $50.66 115,332
2015-11-30 $54.85 $54.91 $54.25 $54.33 $50.61 124,391
2015-11-27 $54.65 $54.99 $54.20 $54.91 $51.15 57,101
2015-11-25 $54.59 $54.80 $54.20 $54.60 $50.86 89,520
2015-11-24 $54.06 $54.68 $53.71 $54.50 $50.77 110,949
2015-11-23 $54.22 $54.77 $53.50 $54.48 $50.75 82,819
2015-11-20 $54.17 $54.38 $53.82 $54.32 $50.60 111,365
2015-11-19 $54.46 $54.62 $53.64 $53.94 $50.25 128,235
2015-11-18 $54.05 $54.64 $53.42 $54.58 $50.84 148,949
2015-11-17 $54.34 $55.11 $53.93 $54.00 $50.30 127,050
2015-11-16 $53.22 $54.21 $53.07 $54.15 $50.44 205,238
2015-11-13 $53.93 $54.29 $53.06 $53.39 $49.73 200,779
2015-11-12 $54.82 $54.82 $53.81 $54.20 $50.49 127,738
2015-11-11 $55.99 $56.10 $54.62 $55.03 $51.26 180,191
2015-11-10 $56.44 $56.89 $55.57 $55.99 $52.16 170,377
2015-11-09 $57.69 $57.99 $56.01 $56.33 $52.47 205,743
2015-11-06 $55.00 $57.69 $55.00 $56.80 $52.91 344,807
2015-11-05 $53.88 $54.84 $53.49 $54.58 $50.84 157,190
2015-11-04 $53.64 $53.95 $53.23 $53.75 $50.07 127,413
2015-11-03 $53.23 $53.86 $52.94 $53.64 $49.85 152,779
2015-11-02 $52.79 $54.03 $52.74 $53.49 $49.72 140,065
2015-10-30 $53.77 $54.10 $52.17 $52.62 $48.91 116,403
2015-10-29 $54.81 $55.08 $53.85 $53.99 $50.18 188,910
2015-10-28 $53.42 $54.84 $53.42 $54.75 $50.89 285,947
2015-10-27 $53.89 $54.34 $52.97 $53.20 $49.45 184,224
2015-10-26 $54.74 $54.94 $53.62 $54.10 $50.28 164,342
2015-10-23 $54.29 $55.48 $54.23 $54.68 $50.82 284,291
2015-10-22 $52.88 $54.81 $52.36 $54.01 $50.20 142,838
2015-10-21 $53.44 $54.96 $52.32 $52.38 $48.68 305,850
2015-10-20 $53.14 $54.09 $52.92 $54.09 $50.27 177,399
2015-10-19 $52.04 $53.35 $52.04 $52.92 $49.19 103,003
2015-10-16 $52.49 $52.84 $51.65 $52.46 $48.76 139,379
2015-10-15 $51.09 $52.43 $50.72 $52.36 $48.66 182,123
2015-10-14 $51.40 $51.40 $50.30 $50.75 $47.17 378,809
2015-10-13 $51.28 $51.86 $51.28 $51.55 $47.91 151,082
2015-10-12 $51.27 $51.70 $50.75 $51.53 $47.89 62,881
2015-10-09 $52.09 $52.20 $51.11 $51.25 $47.63 102,076
2015-10-08 $50.93 $52.00 $50.49 $51.99 $48.32 138,017
2015-10-07 $49.95 $51.00 $49.88 $50.94 $47.35 189,102
2015-10-06 $49.53 $50.26 $49.42 $49.90 $46.38 211,032
2015-10-05 $48.24 $50.07 $47.90 $49.65 $46.15 231,319
2015-10-02 $48.12 $48.12 $46.25 $47.90 $44.52 145,083
2015-10-01 $49.32 $49.37 $48.05 $48.78 $45.34 165,037
2015-09-30 $48.90 $49.52 $48.37 $49.41 $45.92 156,779
2015-09-29 $48.53 $48.54 $48.03 $48.35 $44.94 71,693
2015-09-28 $48.93 $49.27 $48.30 $48.37 $44.96 139,029
2015-09-25 $49.02 $49.77 $48.42 $49.19 $45.72 195,752
2015-09-24 $47.21 $48.42 $47.00 $48.38 $44.97 198,389
2015-09-23 $47.74 $48.16 $47.29 $47.70 $44.33 102,781
2015-09-22 $47.30 $48.03 $47.30 $47.60 $44.24 129,252
2015-09-21 $47.25 $48.30 $47.24 $47.95 $44.57 141,901
2015-09-18 $47.54 $48.29 $46.51 $46.81 $43.51 430,413
2015-09-17 $49.06 $49.84 $48.05 $48.22 $44.82 168,023
2015-09-16 $49.46 $49.46 $48.60 $49.16 $45.69 84,900
2015-09-15 $48.80 $49.57 $48.52 $49.32 $45.84 81,554
2015-09-14 $48.36 $49.15 $47.88 $48.60 $45.17 145,100
2015-09-11 $48.59 $48.67 $47.74 $48.48 $45.06 258,047
2015-09-10 $47.36 $48.25 $47.36 $47.82 $44.45 70,129
2015-09-09 $48.93 $49.48 $47.37 $47.46 $44.11 175,304
2015-09-08 $46.83 $48.59 $46.50 $48.39 $44.98 239,064
2015-09-04 $45.70 $46.36 $45.45 $46.13 $42.87 90,715

Pinnacle Financial Partners Inc (PNFP) News Headlines

Recent Pinnacle Financial Partners Inc (PNFP) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.