Persimmon plc (PSMMY) Exchange: PINK

Data as of April 15, 2024

$33.29 ($0.34) 1.03%

Persimmon plc - Daily Information
Click for more stock information on Persimmon plc.
Daily Information Data
Date April 15, 2024
Open $33.25
Previous Close $33.29
High $33.80
Low $33.25
Adjusted Open $33.25
Previous Adjusted Close $33.29
Adjusted High $33.80
Adjusted Low $33.25

Key People Persimmon plc

Employee Position
Roger William Devlin Chairman
Dean Kendal Finch Group Chief Executive Officer & Director
Michael Hugh Killoran Group Finance Director & Executive Director
Tracy L. Davison Secretary
Joanna Place Independent Non-Executive Director
Annemarie Verna Florence Durbin Independent Non-Executive Director
Andrew Wyllie Independent Non-Executive Director
Shirine Khoury-Haq Independent Non-Executive Director
Nigel Gordon Mills Senior Independent Director
Peter Simon Litherland Independent Non-Executive Director
Historical Stock Data for Persimmon plc (PSMMY)
Date Open High Low Close Adj.Close Volume
2024-03-28 $33.25 $33.80 $33.25 $33.29 $33.29 12,353
2024-03-27 $32.78 $33.38 $32.78 $32.95 $32.95 8,921
2024-03-26 $32.91 $33.29 $32.73 $33.29 $33.29 8,004
2024-03-25 $33.11 $33.46 $32.89 $33.01 $33.01 8,631
2024-03-22 $33.91 $34.02 $33.65 $34.02 $34.02 2,587
2024-03-21 $33.85 $34.08 $33.85 $33.95 $33.95 5,384
2024-03-20 $32.96 $33.49 $32.87 $33.12 $33.12 26,544
2024-03-19 $32.25 $32.39 $32.09 $32.20 $32.20 7,180
2024-03-18 $32.92 $33.18 $32.77 $33.18 $33.18 6,528
2024-03-15 $32.81 $32.97 $32.60 $32.95 $32.95 6,681
2024-03-14 $33.20 $33.28 $32.81 $33.28 $33.28 4,534
2024-03-13 $33.60 $33.76 $33.51 $33.61 $33.61 5,325
2024-03-12 $34.31 $34.70 $33.87 $34.35 $34.35 12,302
2024-03-11 $35.23 $35.79 $35.05 $35.05 $35.05 4,284
2024-03-08 $35.23 $35.23 $34.85 $34.85 $34.85 2,178
2024-03-07 $35.55 $35.55 $35.13 $35.15 $35.15 3,202
2024-03-06 $35.53 $35.53 $34.99 $35.16 $35.16 7,216
2024-03-05 $35.09 $35.51 $35.09 $35.51 $35.51 5,112
2024-03-04 $35.25 $35.94 $35.25 $35.94 $35.94 6,907
2024-03-01 $34.89 $35.20 $34.54 $35.13 $35.13 5,352
2024-02-29 $34.71 $34.97 $34.50 $34.69 $34.69 12,001
2024-02-28 $34.20 $34.53 $34.00 $34.18 $34.18 4,755
2024-02-27 $34.00 $35.10 $34.00 $34.83 $34.83 5,474
2024-02-26 $35.27 $35.27 $34.93 $34.93 $34.93 4,549
2024-02-23 $35.92 $36.27 $35.92 $36.10 $36.10 6,321
2024-02-22 $35.84 $36.33 $35.84 $36.00 $36.00 3,878
2024-02-21 $35.95 $36.36 $35.64 $36.36 $36.36 6,256
2024-02-20 $36.43 $36.80 $35.94 $36.19 $36.19 4,856
2024-02-16 $35.96 $36.47 $35.70 $36.33 $36.33 2,427
2024-02-15 $36.10 $36.24 $35.85 $36.22 $36.22 3,990
2024-02-14 $36.36 $36.36 $35.12 $35.36 $35.36 4,951
2024-02-13 $34.43 $34.71 $34.43 $34.52 $34.52 6,172
2024-02-12 $35.80 $35.92 $35.56 $35.80 $35.80 12,049
2024-02-09 $35.36 $35.88 $35.19 $35.31 $35.31 3,484
2024-02-08 $35.28 $35.28 $34.67 $34.92 $34.92 12,693
2024-02-07 $36.36 $36.62 $36.14 $36.52 $36.52 4,405
2024-02-06 $36.20 $36.63 $35.76 $36.63 $36.63 12,315
2024-02-05 $36.08 $36.10 $35.38 $35.80 $35.80 13,953
2024-02-02 $36.70 $37.56 $36.57 $37.56 $37.56 18,100
2024-02-01 $37.07 $37.75 $36.95 $37.49 $37.49 7,522
2024-01-31 $37.41 $37.93 $37.25 $37.25 $37.25 5,383
2024-01-30 $37.06 $37.29 $36.94 $37.29 $37.29 4,033
2024-01-29 $36.55 $37.41 $36.55 $37.41 $37.41 13,400
2024-01-26 $37.86 $37.99 $37.65 $37.90 $37.90 11,927
2024-01-25 $38.00 $38.00 $37.29 $37.57 $37.57 5,214
2024-01-24 $37.21 $38.17 $37.21 $37.47 $37.47 7,472
2024-01-23 $38.60 $38.60 $37.25 $37.40 $37.40 10,613
2024-01-22 $38.49 $38.49 $37.90 $38.08 $38.08 11,485
2024-01-19 $36.70 $37.08 $36.51 $37.08 $37.08 26,105
2024-01-18 $36.00 $36.46 $35.89 $36.40 $36.40 30,894
2024-01-17 $35.25 $35.73 $34.98 $35.70 $35.70 7,431
2024-01-16 $37.34 $37.37 $36.90 $36.90 $36.90 13,488
2024-01-12 $36.92 $36.92 $36.32 $36.49 $36.49 24,021
2024-01-11 $36.97 $36.97 $36.72 $36.83 $36.83 3,884
2024-01-10 $37.04 $37.66 $37.04 $37.37 $37.37 6,387
2024-01-09 $36.01 $36.11 $35.37 $35.37 $35.37 10,302
2024-01-08 $36.33 $36.96 $36.33 $36.96 $36.96 11,018
2024-01-05 $34.91 $35.62 $34.90 $35.44 $35.44 15,365
2024-01-04 $34.65 $35.30 $34.65 $34.95 $34.95 10,561
2024-01-03 $34.36 $34.94 $34.36 $34.66 $34.66 4,981
2024-01-02 $34.81 $35.10 $34.67 $34.70 $34.70 6,247
2023-12-29 $34.93 $35.62 $34.93 $35.62 $35.62 4,240
2023-12-28 $35.50 $35.50 $34.84 $35.28 $35.28 2,225
2023-12-27 $35.26 $35.50 $34.92 $35.31 $35.31 3,586
2023-12-26 $34.29 $35.20 $34.29 $35.20 $35.20 1,012
2023-12-22 $34.69 $35.31 $34.07 $35.07 $35.07 2,363
2023-12-21 $34.28 $35.30 $34.28 $34.74 $34.74 10,584
2023-12-20 $35.02 $35.31 $34.62 $34.62 $34.62 66,190
2023-12-19 $34.52 $34.79 $34.11 $34.72 $34.72 95,680
2023-12-18 $33.98 $34.63 $33.98 $34.50 $34.50 7,779
2023-12-15 $34.63 $35.26 $34.06 $34.40 $34.40 5,708
2023-12-14 $34.48 $34.79 $34.14 $34.79 $34.79 2,388
2023-12-13 $32.50 $32.69 $32.07 $32.54 $32.54 7,345
2023-12-12 $32.29 $32.97 $32.01 $32.17 $32.17 10,967
2023-12-11 $32.84 $33.32 $32.77 $32.86 $32.86 14,433
2023-12-08 $32.94 $32.96 $32.73 $32.80 $32.80 4,374
2023-12-07 $32.48 $33.12 $32.48 $32.91 $32.91 17,091
2023-12-06 $32.71 $32.99 $32.56 $32.82 $32.82 4,177
2023-12-05 $32.50 $32.50 $31.97 $32.18 $32.18 6,428
2023-12-04 $32.58 $32.69 $32.17 $32.17 $32.17 3,769
2023-12-01 $32.30 $32.54 $32.25 $32.34 $32.34 4,250
2023-11-30 $31.81 $31.93 $31.59 $31.92 $31.92 10,372
2023-11-29 $32.05 $32.27 $31.94 $32.25 $32.25 11,312
2023-11-28 $31.15 $31.67 $31.15 $31.58 $31.58 14,092
2023-11-27 $31.85 $32.00 $31.64 $32.00 $32.00 4,908
2023-11-24 $31.68 $31.80 $31.57 $31.80 $31.80 5,267
2023-11-22 $30.88 $31.28 $30.88 $31.13 $31.13 9,421
2023-11-21 $31.25 $31.39 $31.20 $31.32 $31.32 3,711
2023-11-20 $31.16 $31.34 $31.12 $31.12 $31.12 4,328
2023-11-17 $30.50 $31.04 $30.50 $31.00 $31.00 7,656
2023-11-16 $30.50 $30.59 $30.12 $30.12 $30.12 13,892
2023-11-15 $30.93 $31.01 $30.56 $31.01 $31.01 8,009
2023-11-14 $30.18 $30.98 $30.18 $30.90 $30.90 14,335
2023-11-13 $28.34 $28.88 $28.25 $28.76 $28.76 20,881
2023-11-10 $28.06 $28.32 $27.84 $28.25 $28.25 23,872
2023-11-09 $28.48 $29.00 $28.48 $28.59 $28.59 7,956
2023-11-08 $28.45 $28.45 $28.07 $28.22 $28.22 9,219
2023-11-07 $28.16 $28.38 $28.02 $28.22 $28.22 11,325
2023-11-06 $27.03 $27.03 $26.62 $26.62 $26.62 13,970
2023-11-03 $27.58 $27.77 $27.32 $27.53 $27.53 15,894
2023-11-02 $26.25 $26.25 $26.00 $26.14 $26.14 48,305
2023-11-01 $24.42 $25.26 $24.42 $25.26 $25.26 73,492
2023-10-31 $24.66 $24.74 $24.33 $24.59 $24.59 158,094
2023-10-30 $24.45 $24.49 $24.13 $24.31 $24.31 45,457
2023-10-27 $23.90 $24.07 $23.62 $23.68 $23.68 26,360
2023-10-26 $23.55 $23.74 $23.45 $23.55 $23.55 52,667
2023-10-25 $23.30 $23.60 $23.04 $23.26 $23.26 40,578
2023-10-24 $23.69 $23.88 $23.58 $23.75 $23.75 115,506
2023-10-23 $23.49 $24.15 $23.34 $23.75 $23.75 45,585
2023-10-20 $23.87 $24.16 $23.65 $23.84 $23.84 38,393
2023-10-19 $24.40 $24.40 $23.73 $23.81 $23.81 43,490
2023-10-18 $24.63 $24.86 $24.39 $24.60 $24.60 16,251
2023-10-17 $26.07 $26.52 $26.07 $26.52 $26.52 53,755
2023-10-16 $25.02 $25.54 $24.97 $25.27 $25.27 147,745
2023-10-13 $24.89 $24.93 $24.63 $24.85 $24.85 16,674
2023-10-12 $25.50 $25.74 $25.09 $25.32 $25.32 23,763
2023-10-11 $26.39 $26.43 $26.02 $26.29 $25.78 16,620
2023-10-10 $25.90 $26.38 $25.90 $26.27 $25.76 50,632
2023-10-09 $25.30 $25.54 $25.17 $25.54 $25.04 15,654
2023-10-06 $25.52 $26.10 $25.27 $25.72 $25.72 37,076
2023-10-05 $25.15 $25.36 $24.95 $25.26 $25.26 36,231
2023-10-04 $25.05 $25.05 $24.52 $24.92 $24.92 39,836
2023-10-03 $25.20 $25.20 $24.77 $24.77 $24.77 30,620
2023-10-02 $25.68 $25.84 $25.14 $25.37 $25.37 51,955
2023-09-29 $26.40 $26.99 $26.33 $26.66 $26.66 36,503
2023-09-28 $26.21 $26.29 $25.80 $25.83 $25.83 60,461
2023-09-27 $26.63 $26.68 $26.10 $26.55 $26.55 50,549
2023-09-26 $26.92 $27.12 $26.64 $26.71 $26.71 45,479
2023-09-25 $27.03 $27.42 $27.03 $27.34 $27.34 24,274
2023-09-22 $27.15 $27.53 $26.89 $27.53 $27.53 15,315
2023-09-21 $27.24 $27.26 $26.73 $27.14 $27.14 43,105
2023-09-20 $27.21 $27.49 $26.92 $26.92 $26.92 43,557
2023-09-19 $25.83 $26.20 $25.79 $26.03 $26.03 55,283
2023-09-18 $25.58 $25.89 $25.50 $25.89 $25.89 27,281
2023-09-15 $26.73 $27.06 $26.57 $26.59 $26.59 35,394
2023-09-14 $26.39 $26.81 $26.27 $26.70 $26.70 27,904
2023-09-13 $26.36 $26.87 $26.32 $26.46 $26.46 31,563
2023-09-12 $25.66 $25.73 $25.42 $25.58 $25.58 60,590
2023-09-11 $25.86 $26.06 $25.76 $26.04 $26.04 36,439
2023-09-08 $25.36 $25.64 $25.27 $25.29 $25.29 19,318
2023-09-07 $25.48 $25.76 $25.34 $25.76 $25.76 30,158
2023-09-06 $25.92 $25.95 $25.63 $25.69 $25.69 23,335
2023-09-05 $26.35 $26.35 $26.06 $26.06 $26.06 31,607
2023-09-01 $26.89 $26.89 $26.62 $26.86 $26.86 16,602
2023-08-31 $27.14 $27.36 $26.80 $27.36 $27.36 20,376
2023-08-30 $26.79 $27.14 $26.79 $27.02 $27.02 22,943
2023-08-29 $25.90 $26.28 $25.90 $26.24 $26.24 40,005
2023-08-28 $24.88 $25.25 $24.88 $25.07 $25.07 44,327
2023-08-25 $25.15 $25.22 $24.55 $24.83 $24.83 29,364
2023-08-24 $25.53 $25.53 $25.01 $25.01 $25.01 36,201
2023-08-23 $25.29 $25.54 $25.24 $25.50 $25.50 38,884
2023-08-22 $25.59 $25.59 $25.00 $25.11 $25.11 61,635
2023-08-21 $25.47 $25.52 $25.09 $25.15 $25.15 65,127
2023-08-18 $25.75 $26.29 $25.75 $26.14 $26.14 25,922
2023-08-17 $27.00 $27.00 $26.15 $26.20 $26.20 66,788
2023-08-16 $27.27 $27.33 $26.83 $27.15 $27.15 42,922
2023-08-15 $27.45 $27.80 $27.38 $27.40 $27.40 47,239
2023-08-14 $27.40 $28.45 $27.33 $27.96 $27.96 24,044
2023-08-11 $28.61 $28.80 $28.37 $28.63 $28.63 16,688
2023-08-10 $29.91 $29.91 $28.98 $28.98 $28.98 21,482
2023-08-09 $28.04 $29.05 $28.04 $28.60 $28.60 13,731
2023-08-08 $28.80 $29.02 $28.72 $29.02 $29.02 16,262
2023-08-07 $29.11 $29.30 $28.93 $29.17 $29.17 9,715
2023-08-04 $29.19 $29.27 $28.97 $29.10 $29.10 8,589
2023-08-03 $28.86 $29.23 $28.62 $28.95 $28.95 12,061
2023-08-02 $28.98 $29.06 $28.64 $28.86 $28.86 8,041
2023-08-01 $29.55 $29.63 $29.31 $29.42 $29.42 5,599
2023-07-31 $30.17 $30.17 $29.64 $29.80 $29.80 12,380
2023-07-28 $30.16 $30.60 $30.08 $30.25 $30.25 7,338
2023-07-27 $30.49 $30.59 $30.16 $30.16 $30.16 4,289
2023-07-26 $30.80 $31.17 $30.61 $31.05 $31.05 4,694
2023-07-25 $30.34 $31.15 $30.34 $31.07 $31.07 7,892
2023-07-24 $30.50 $30.56 $30.13 $30.53 $30.53 6,315
2023-07-21 $30.20 $30.45 $29.97 $29.97 $29.97 6,291
2023-07-20 $30.83 $30.87 $30.20 $30.24 $30.24 8,069
2023-07-19 $30.63 $30.73 $30.34 $30.60 $30.60 18,954
2023-07-18 $28.35 $28.80 $28.31 $28.56 $28.56 23,861
2023-07-17 $27.25 $27.58 $27.15 $27.38 $27.38 14,608
2023-07-14 $27.87 $28.02 $27.70 $27.83 $27.83 89,364
2023-07-13 $27.27 $27.70 $27.27 $27.55 $27.55 24,883
2023-07-12 $27.22 $27.36 $27.10 $27.21 $27.21 45,871
2023-07-11 $25.88 $26.06 $25.82 $26.03 $26.03 98,005
2023-07-10 $24.90 $25.67 $24.90 $25.50 $25.50 45,747
2023-07-07 $24.85 $25.27 $24.78 $25.09 $25.09 55,228
2023-07-06 $24.77 $24.89 $24.47 $24.79 $24.79 51,684
2023-07-05 $25.80 $26.06 $25.71 $25.92 $25.92 136,638
2023-07-03 $26.11 $26.19 $26.04 $26.04 $26.04 35,975
2023-06-30 $26.32 $26.32 $25.96 $26.07 $26.07 67,308
2023-06-29 $25.63 $25.84 $25.61 $25.78 $25.78 17,527
2023-06-28 $26.26 $26.43 $26.19 $26.25 $26.25 22,443
2023-06-27 $26.34 $26.75 $26.25 $26.66 $26.66 46,764
2023-06-26 $26.88 $27.12 $26.72 $26.84 $26.84 53,596
2023-06-23 $27.01 $27.03 $26.82 $26.97 $26.97 27,503
2023-06-22 $28.18 $28.24 $28.05 $28.06 $28.06 22,425
2023-06-21 $29.19 $29.19 $28.82 $28.96 $28.96 30,759
2023-06-20 $30.15 $30.18 $29.90 $30.05 $30.05 12,390
2023-06-16 $30.79 $30.95 $30.19 $30.19 $30.19 14,866
2023-06-15 $29.60 $30.28 $29.60 $29.78 $29.78 25,906
2023-06-14 $29.59 $29.64 $29.22 $29.28 $29.28 8,007
2023-06-13 $29.43 $29.57 $29.29 $29.29 $29.29 17,747
2023-06-12 $30.59 $31.04 $30.14 $30.21 $30.21 21,857
2023-06-09 $30.29 $30.59 $30.29 $30.40 $30.40 8,587
2023-06-08 $30.53 $30.70 $30.43 $30.53 $30.53 7,782
2023-06-07 $30.85 $30.85 $30.43 $30.53 $30.53 6,614
2023-06-06 $30.88 $31.09 $30.74 $31.08 $31.08 9,685
2023-06-05 $31.10 $31.15 $30.96 $30.98 $30.98 12,695
2023-06-02 $31.43 $31.43 $31.15 $31.31 $31.31 13,700
2023-06-01 $30.47 $30.77 $30.44 $30.62 $30.62 25,052
2023-05-31 $29.95 $30.23 $29.70 $29.91 $29.91 25,789
2023-05-30 $30.25 $30.31 $30.11 $30.31 $30.31 12,489
2023-05-26 $30.05 $30.28 $30.05 $30.08 $30.08 11,365
2023-05-25 $30.24 $30.45 $30.00 $30.10 $30.10 13,725
2023-05-24 $30.20 $30.34 $30.01 $30.16 $30.16 5,561
2023-05-23 $31.92 $32.01 $31.81 $31.81 $31.81 6,609
2023-05-22 $32.49 $32.61 $32.43 $32.61 $32.61 4,582
2023-05-19 $32.70 $32.70 $32.55 $32.57 $32.57 4,765
2023-05-18 $33.27 $33.78 $33.25 $33.78 $33.78 4,512
2023-05-17 $32.86 $33.66 $32.79 $33.66 $33.66 6,996
2023-05-16 $33.54 $33.96 $33.40 $33.40 $33.40 10,573
2023-05-15 $33.36 $33.83 $33.36 $33.83 $33.83 10,035
2023-05-12 $33.28 $33.48 $33.18 $33.27 $33.27 5,785
2023-05-11 $32.75 $33.16 $32.56 $32.56 $32.56 4,584
2023-05-10 $33.75 $33.94 $33.57 $33.94 $33.94 11,477
2023-05-09 $33.65 $33.86 $33.62 $33.78 $33.78 10,309
2023-05-08 $35.05 $35.05 $34.46 $34.48 $34.48 13,028
2023-05-05 $34.49 $35.00 $34.44 $34.54 $34.54 9,076
2023-05-04 $34.27 $34.43 $34.13 $34.19 $34.19 19,354
2023-05-03 $34.50 $35.54 $34.25 $34.25 $34.25 11,617
2023-05-02 $34.39 $34.73 $34.27 $34.73 $34.73 12,664
2023-05-01 $33.02 $33.24 $32.85 $33.00 $33.00 10,156
2023-04-28 $32.91 $33.63 $32.87 $32.87 $32.87 10,237
2023-04-27 $31.94 $32.36 $31.91 $32.11 $32.11 8,999
2023-04-26 $32.76 $32.92 $32.09 $32.36 $32.36 12,238
2023-04-25 $30.58 $30.92 $30.42 $30.63 $30.63 7,242
2023-04-24 $31.21 $31.53 $31.03 $31.12 $31.12 15,043
2023-04-21 $31.16 $31.42 $31.00 $31.12 $31.12 11,429
2023-04-20 $31.29 $31.57 $30.91 $30.91 $30.91 4,708
2023-04-19 $31.76 $32.17 $31.57 $31.57 $31.57 10,318
2023-04-18 $31.48 $32.29 $31.48 $32.29 $32.29 8,838
2023-04-17 $31.74 $31.90 $31.17 $31.40 $31.40 14,493
2023-04-14 $31.43 $31.76 $31.31 $31.69 $31.69 18,036
2023-04-13 $30.92 $31.23 $30.81 $30.97 $30.97 13,260
2023-04-12 $32.17 $32.20 $31.77 $32.00 $30.60 18,602
2023-04-11 $31.49 $31.60 $31.20 $31.58 $30.19 23,998
2023-04-10 $31.14 $31.95 $30.31 $30.59 $29.25 14,685
2023-04-06 $30.51 $31.03 $30.49 $30.62 $29.28 19,591
2023-04-05 $30.29 $30.29 $29.93 $29.98 $28.66 9,377
2023-04-04 $31.11 $31.16 $30.78 $30.92 $29.56 26,741
2023-04-03 $31.04 $31.24 $31.04 $31.20 $29.83 13,968
2023-03-31 $31.09 $31.19 $30.89 $31.04 $29.67 8,570
2023-03-30 $31.15 $31.55 $31.13 $31.44 $30.06 21,539
2023-03-29 $30.38 $31.07 $30.38 $30.39 $29.06 8,725
2023-03-28 $29.54 $29.86 $29.48 $29.48 $28.19 29,415
2023-03-27 $29.78 $29.80 $29.57 $29.69 $28.39 39,412
2023-03-24 $29.28 $29.73 $29.26 $29.34 $29.34 12,355
2023-03-23 $30.04 $30.15 $29.54 $29.66 $29.66 14,286
2023-03-22 $30.03 $30.53 $30.03 $30.06 $30.06 16,123
2023-03-21 $30.10 $30.16 $29.83 $30.13 $30.13 15,603
2023-03-20 $29.75 $30.12 $29.63 $29.79 $29.79 12,147
2023-03-17 $29.42 $30.16 $29.34 $29.89 $29.89 15,692
2023-03-16 $29.71 $30.36 $29.67 $30.36 $30.36 34,496
2023-03-15 $29.77 $30.41 $29.29 $29.49 $29.49 30,561
2023-03-14 $30.56 $30.56 $29.82 $30.02 $30.02 26,594
2023-03-13 $29.58 $29.98 $29.58 $29.92 $29.92 17,730
2023-03-10 $29.91 $30.04 $29.55 $29.72 $29.72 17,964
2023-03-09 $30.28 $30.57 $29.72 $29.72 $29.72 14,644
2023-03-08 $30.25 $31.39 $30.17 $30.34 $30.34 13,355
2023-03-07 $30.93 $30.98 $30.65 $30.65 $30.65 5,944
2023-03-06 $31.33 $31.90 $31.25 $31.33 $31.33 17,020
2023-03-03 $30.61 $31.47 $30.61 $31.45 $31.45 16,294
2023-03-02 $30.00 $30.37 $29.53 $30.37 $30.37 22,785
2023-03-01 $31.86 $31.86 $30.67 $30.67 $30.67 10,353
2023-02-28 $35.22 $35.77 $34.94 $34.94 $34.94 9,837
2023-02-27 $34.51 $35.05 $34.48 $34.87 $34.87 7,142
2023-02-24 $33.62 $33.76 $33.33 $33.42 $33.42 3,766
2023-02-23 $34.00 $34.90 $33.93 $33.93 $33.93 3,917
2023-02-22 $34.64 $34.66 $34.31 $34.61 $34.61 3,480
2023-02-21 $34.76 $34.82 $34.54 $34.68 $34.68 9,064
2023-02-17 $35.30 $35.49 $34.93 $35.49 $35.49 3,566
2023-02-16 $34.50 $35.00 $34.39 $34.99 $34.99 10,167
2023-02-15 $34.88 $35.80 $34.88 $35.39 $35.39 3,385
2023-02-14 $35.10 $35.44 $34.59 $34.93 $34.93 22,294
2023-02-13 $35.02 $35.95 $34.91 $35.50 $35.50 15,196
2023-02-10 $36.14 $36.93 $36.12 $36.73 $36.73 3,275
2023-02-09 $36.84 $36.90 $36.71 $36.90 $36.90 6,568
2023-02-08 $36.70 $37.01 $36.29 $36.43 $36.43 6,655
2023-02-07 $35.05 $35.75 $34.97 $35.75 $35.75 11,154
2023-02-06 $35.15 $35.25 $35.13 $35.25 $35.25 7,335
2023-02-03 $35.64 $36.19 $35.60 $36.16 $36.16 3,406
2023-02-02 $36.81 $38.07 $36.55 $37.78 $37.78 4,794
2023-02-01 $35.23 $35.52 $35.00 $35.52 $35.52 3,609
2023-01-31 $34.62 $35.19 $34.61 $35.18 $35.18 4,162
2023-01-30 $35.36 $35.57 $35.23 $35.54 $35.54 5,265
2023-01-27 $35.90 $36.41 $35.90 $36.41 $36.41 4,856
2023-01-26 $35.13 $35.91 $35.09 $35.33 $35.33 5,382
2023-01-25 $34.83 $35.72 $34.83 $34.94 $34.94 12,073
2023-01-24 $35.07 $35.84 $34.71 $35.26 $35.26 5,548
2023-01-23 $34.44 $35.67 $34.44 $34.86 $34.86 7,634
2023-01-20 $34.26 $34.36 $33.92 $34.16 $34.16 6,885
2023-01-19 $34.94 $34.94 $34.26 $34.66 $34.66 13,681
2023-01-18 $36.03 $36.47 $36.03 $36.24 $36.24 4,038
2023-01-17 $35.18 $36.03 $34.98 $35.25 $35.25 13,019
2023-01-13 $34.58 $35.27 $34.53 $34.99 $34.99 25,152
2023-01-12 $34.52 $34.90 $34.14 $34.90 $34.90 10,110
2023-01-11 $31.59 $32.00 $31.59 $31.79 $31.79 13,931
2023-01-10 $31.84 $31.98 $31.28 $31.28 $31.28 8,795
2023-01-09 $32.94 $32.94 $31.89 $31.93 $31.93 24,762
2023-01-06 $31.28 $32.44 $31.28 $32.44 $32.44 11,737
2023-01-05 $31.35 $32.33 $31.34 $31.43 $31.43 43,672
2023-01-04 $31.36 $32.53 $31.36 $31.65 $31.65 31,222
2023-01-03 $30.53 $30.77 $30.16 $30.40 $30.40 19,711
2022-12-30 $29.58 $30.06 $28.97 $29.25 $29.25 15,010
2022-12-29 $30.14 $31.12 $30.14 $30.26 $30.26 18,891
2022-12-28 $30.39 $30.45 $30.11 $30.43 $30.43 14,781
2022-12-27 $30.39 $30.39 $29.89 $30.16 $30.16 15,674
2022-12-23 $29.73 $29.91 $29.38 $29.74 $29.74 22,717
2022-12-22 $29.71 $30.96 $29.46 $29.73 $29.73 31,047
2022-12-21 $29.78 $31.14 $29.77 $30.01 $30.01 37,149
2022-12-20 $29.51 $29.52 $29.01 $29.37 $29.37 41,609
2022-12-19 $30.06 $30.08 $29.40 $29.46 $29.46 41,388
2022-12-16 $30.00 $30.72 $29.52 $29.60 $29.60 25,960
2022-12-15 $30.97 $31.46 $30.56 $30.94 $30.94 16,658
2022-12-14 $31.91 $31.91 $31.03 $31.26 $31.26 22,110
2022-12-13 $32.37 $32.40 $31.19 $31.19 $31.19 22,647
2022-12-12 $30.79 $31.46 $30.74 $31.46 $31.46 10,183
2022-12-09 $31.56 $32.15 $31.37 $31.37 $31.37 12,366
2022-12-08 $30.83 $31.96 $30.79 $31.54 $31.54 13,597
2022-12-07 $30.74 $31.76 $30.74 $31.76 $31.76 14,538
2022-12-06 $31.58 $31.58 $30.57 $30.85 $30.85 20,880
2022-12-05 $31.42 $31.65 $30.90 $31.01 $31.01 10,812
2022-12-02 $31.60 $32.88 $31.60 $32.13 $32.13 31,144
2022-12-01 $31.82 $32.09 $31.47 $31.50 $31.50 30,446
2022-11-30 $31.00 $31.21 $30.31 $30.86 $30.86 21,200
2022-11-29 $30.46 $31.19 $30.42 $30.63 $30.63 31,716
2022-11-28 $31.66 $31.66 $30.51 $30.51 $30.51 20,665
2022-11-25 $31.76 $32.60 $31.76 $32.20 $32.20 5,491
2022-11-23 $30.95 $32.00 $30.93 $31.73 $31.73 22,012
2022-11-22 $30.82 $31.40 $30.77 $30.89 $30.89 15,697
2022-11-21 $30.75 $31.14 $30.32 $30.70 $30.70 12,839
2022-11-18 $31.57 $31.57 $30.87 $31.04 $31.04 12,752
2022-11-17 $30.58 $31.05 $30.41 $30.97 $30.97 23,795
2022-11-16 $30.45 $31.46 $30.01 $30.55 $30.55 19,850
2022-11-15 $31.60 $32.31 $31.06 $31.65 $31.65 16,324
2022-11-14 $31.37 $31.78 $31.29 $31.40 $31.40 18,444
2022-11-11 $32.01 $32.78 $31.91 $32.78 $32.78 12,073
2022-11-10 $30.59 $32.53 $30.47 $32.32 $32.32 18,258
2022-11-09 $28.66 $29.91 $28.62 $28.95 $28.95 16,780
2022-11-08 $28.76 $29.75 $28.76 $28.99 $28.99 71,012
2022-11-07 $30.86 $30.86 $30.29 $30.82 $30.82 30,419
2022-11-04 $29.44 $30.89 $29.39 $30.61 $30.61 35,216
2022-11-03 $28.77 $29.80 $28.76 $29.41 $29.41 53,509
2022-11-02 $30.25 $31.11 $30.22 $30.48 $30.48 44,002
2022-11-01 $30.89 $30.89 $30.21 $30.40 $30.40 71,099
2022-10-31 $30.76 $30.81 $29.92 $30.12 $30.12 57,306
2022-10-28 $30.30 $31.32 $30.30 $30.75 $30.75 25,725
2022-10-27 $30.96 $31.54 $30.60 $30.75 $30.75 37,742
2022-10-26 $30.49 $30.96 $30.37 $30.48 $30.48 29,445
2022-10-25 $28.87 $30.38 $28.85 $29.89 $29.89 93,286
2022-10-24 $28.69 $29.05 $28.34 $28.80 $28.80 55,856
2022-10-21 $26.81 $28.00 $26.81 $27.66 $27.66 45,549
2022-10-20 $27.76 $28.44 $27.55 $27.80 $27.80 68,426
2022-10-19 $27.55 $28.41 $27.55 $27.59 $27.59 49,301
2022-10-18 $28.56 $28.93 $28.52 $28.75 $28.75 98,798
2022-10-17 $29.16 $29.30 $28.72 $29.00 $29.00 52,842
2022-10-14 $27.93 $27.93 $26.88 $26.97 $26.97 76,044
2022-10-13 $26.23 $27.64 $26.23 $27.23 $27.23 80,183
2022-10-12 $25.17 $25.40 $24.77 $25.28 $25.28 183,056
2022-10-11 $27.02 $27.63 $26.59 $26.77 $26.77 140,387
2022-10-10 $27.57 $27.76 $26.72 $27.04 $27.04 172,647
2022-10-07 $27.70 $27.73 $26.78 $27.22 $27.22 138,069
2022-10-06 $28.71 $29.00 $28.24 $28.40 $28.40 58,269
2022-10-05 $28.86 $29.35 $28.54 $29.24 $29.24 52,725
2022-10-04 $29.88 $30.70 $29.53 $30.19 $30.19 174,997
2022-10-03 $28.74 $29.46 $28.63 $29.41 $29.41 87,864
2022-09-30 $27.21 $28.15 $27.07 $27.31 $27.31 140,417
2022-09-29 $26.00 $26.30 $25.57 $26.30 $26.30 290,614
2022-09-28 $25.63 $27.55 $25.63 $27.51 $27.51 116,715
2022-09-27 $27.36 $27.37 $25.64 $25.89 $25.89 314,770
2022-09-26 $27.77 $27.91 $26.96 $27.42 $27.42 159,711
2022-09-23 $30.00 $30.19 $29.18 $29.38 $29.38 80,876
2022-09-22 $31.37 $31.68 $30.95 $31.24 $31.24 122,262
2022-09-21 $31.70 $32.35 $31.10 $31.40 $31.40 120,903
2022-09-20 $30.35 $31.32 $30.24 $30.93 $30.93 87,278
2022-09-19 $32.16 $33.40 $31.67 $33.15 $33.15 88,030
2022-09-16 $32.90 $33.38 $32.59 $32.99 $32.99 66,329
2022-09-15 $33.31 $34.19 $33.31 $33.46 $33.46 85,599
2022-09-14 $33.25 $33.78 $32.72 $33.25 $33.25 33,694
2022-09-13 $34.08 $34.31 $33.47 $34.15 $34.15 78,005
2022-09-12 $35.71 $36.37 $35.61 $35.63 $35.63 123,550
2022-09-09 $34.68 $35.30 $34.66 $35.16 $35.16 29,189
2022-09-08 $33.75 $34.27 $33.51 $33.68 $33.68 54,454
2022-09-07 $33.65 $34.52 $33.65 $34.13 $34.13 66,026
2022-09-06 $35.12 $35.14 $34.38 $34.45 $34.45 98,249
2022-09-02 $32.90 $33.70 $32.77 $32.83 $32.83 45,918
2022-09-01 $33.95 $34.49 $33.83 $34.47 $34.47 61,990
2022-08-31 $34.69 $34.82 $34.33 $34.51 $34.51 67,049
2022-08-30 $35.71 $35.84 $34.73 $35.07 $35.07 60,742
2022-08-29 $37.03 $37.03 $34.83 $35.15 $35.15 79,797
2022-08-26 $36.28 $36.31 $35.38 $35.51 $35.51 62,626
2022-08-25 $34.88 $36.11 $34.83 $35.53 $35.53 38,276
2022-08-24 $37.49 $37.49 $36.23 $36.76 $36.76 39,828
2022-08-23 $38.08 $38.15 $37.55 $37.68 $37.68 44,509
2022-08-22 $38.69 $38.69 $37.97 $38.07 $38.07 57,938
2022-08-19 $40.74 $40.74 $39.47 $39.59 $39.59 29,344
2022-08-18 $41.85 $42.25 $41.57 $41.75 $41.75 35,917
2022-08-17 $42.97 $42.99 $41.20 $41.50 $41.50 23,237
2022-08-16 $44.81 $45.81 $44.64 $45.81 $45.81 20,024
2022-08-15 $44.79 $45.64 $44.71 $45.14 $45.14 65,418
2022-08-12 $45.20 $45.44 $45.00 $45.44 $45.44 10,820
2022-08-11 $45.58 $45.99 $45.16 $45.37 $45.37 22,040
2022-08-10 $46.00 $46.89 $45.91 $46.49 $46.49 9,983
2022-08-09 $44.57 $44.98 $44.13 $44.19 $44.19 45,323
2022-08-08 $45.55 $46.17 $44.51 $45.26 $45.26 27,283
2022-08-05 $44.70 $46.25 $44.70 $45.27 $45.27 27,642
2022-08-04 $45.41 $46.79 $44.97 $46.34 $46.34 12,732
2022-08-03 $45.52 $46.45 $45.52 $45.88 $45.88 19,708
2022-08-02 $45.10 $45.86 $44.32 $44.93 $44.93 23,275
2022-08-01 $46.26 $47.59 $46.26 $46.70 $46.70 38,641
2022-07-29 $45.82 $46.99 $45.68 $46.14 $46.14 15,646
2022-07-28 $45.47 $46.01 $44.81 $46.00 $46.00 50,095
2022-07-27 $44.95 $45.41 $44.66 $45.41 $45.41 19,494
2022-07-26 $43.95 $45.05 $43.86 $44.18 $44.18 28,852
2022-07-25 $45.19 $45.45 $45.01 $45.17 $45.17 31,411
2022-07-22 $44.57 $44.77 $43.62 $44.36 $44.36 35,299
2022-07-21 $43.11 $44.49 $42.90 $44.29 $44.29 30,736
2022-07-20 $43.00 $43.56 $42.78 $43.17 $43.17 21,923
2022-07-19 $42.90 $43.75 $42.87 $43.63 $43.63 75,336
2022-07-18 $42.72 $42.86 $42.04 $42.06 $42.06 35,884
2022-07-15 $41.71 $42.64 $41.38 $41.64 $41.64 43,749
2022-07-14 $41.04 $41.24 $40.75 $41.08 $41.08 38,288
2022-07-13 $41.95 $42.41 $41.68 $42.09 $42.09 40,249
2022-07-12 $42.45 $43.48 $42.45 $42.52 $42.52 34,518
2022-07-11 $42.53 $42.62 $42.30 $42.45 $42.45 72,170
2022-07-08 $42.77 $43.16 $42.14 $42.70 $42.70 30,373
2022-07-07 $42.76 $43.10 $42.00 $42.65 $42.65 90,204
2022-07-06 $44.47 $46.30 $44.18 $44.64 $44.64 54,715
2022-07-05 $43.84 $44.45 $43.29 $44.35 $44.35 39,356
2022-07-01 $44.61 $46.01 $44.61 $45.85 $45.85 34,173
2022-06-30 $45.19 $45.70 $45.14 $45.52 $45.52 21,134
2022-06-29 $46.31 $46.61 $46.21 $46.21 $46.21 55,217
2022-06-28 $46.95 $47.29 $46.18 $46.18 $46.18 42,713
2022-06-27 $46.86 $46.95 $46.28 $46.50 $46.50 56,715
2022-06-24 $46.35 $46.54 $46.11 $46.25 $46.25 28,343
2022-06-23 $44.46 $45.38 $44.42 $45.26 $45.26 24,111
2022-06-22 $44.60 $46.04 $44.40 $44.71 $44.71 37,220
2022-06-21 $46.14 $47.51 $45.24 $45.79 $45.79 51,533
2022-06-17 $48.10 $48.51 $47.22 $47.65 $47.65 23,474
2022-06-16 $48.32 $48.89 $48.19 $48.19 $48.19 40,830
2022-06-15 $53.22 $54.94 $53.00 $53.66 $50.76 23,053
2022-06-14 $51.73 $52.10 $51.09 $51.70 $48.90 53,672
2022-06-13 $51.60 $52.19 $51.35 $51.45 $48.67 31,907
2022-06-10 $54.48 $55.81 $53.92 $54.17 $51.24 15,818
2022-06-09 $54.71 $55.84 $54.44 $54.44 $51.49 16,421
2022-06-08 $55.29 $56.60 $55.27 $55.39 $52.39 11,540
2022-06-07 $55.61 $56.52 $55.51 $56.44 $53.39 11,850
2022-06-06 $56.17 $56.39 $56.07 $56.27 $53.22 6,842
2022-06-03 $56.92 $56.92 $54.76 $54.76 $51.80 8,695
2022-06-02 $55.00 $56.46 $55.00 $56.45 $53.40 24,220
2022-06-01 $55.16 $55.16 $54.35 $54.64 $51.68 14,523
2022-05-31 $54.68 $55.34 $54.23 $55.34 $52.35 30,869
2022-05-27 $56.90 $56.90 $56.24 $56.54 $53.48 11,429
2022-05-26 $56.19 $56.62 $56.19 $56.41 $53.36 14,964
2022-05-25 $53.34 $54.71 $53.34 $54.71 $51.75 16,907
2022-05-24 $53.32 $55.16 $53.18 $54.18 $51.25 26,072
2022-05-23 $54.31 $54.44 $53.67 $53.67 $50.77 27,748
2022-05-20 $53.38 $53.38 $52.41 $52.84 $49.98 14,775
2022-05-19 $51.59 $52.44 $51.56 $52.15 $49.32 28,099
2022-05-18 $52.87 $52.96 $51.65 $51.65 $48.86 13,143
2022-05-17 $53.57 $53.61 $53.08 $53.56 $50.66 25,676
2022-05-16 $51.46 $52.89 $51.10 $51.92 $49.11 30,308
2022-05-13 $51.30 $51.84 $51.23 $51.75 $48.95 15,916
2022-05-12 $50.60 $51.50 $50.59 $51.21 $48.44 50,003
2022-05-11 $51.70 $51.71 $50.29 $50.29 $47.57 16,759
2022-05-10 $52.09 $52.09 $50.76 $51.65 $48.86 37,501
2022-05-09 $50.20 $50.71 $49.53 $50.02 $47.31 44,435
2022-05-06 $50.54 $51.61 $50.08 $50.28 $47.56 22,730
2022-05-05 $52.66 $52.70 $51.39 $51.55 $48.76 33,820
2022-05-04 $52.64 $53.91 $52.40 $53.91 $50.99 26,479
2022-05-03 $53.15 $53.71 $53.06 $53.40 $50.51 47,106
2022-05-02 $51.25 $52.59 $51.25 $51.84 $49.04 48,960
2022-04-29 $52.72 $53.09 $52.06 $52.06 $49.24 25,653
2022-04-28 $52.61 $52.89 $52.03 $52.45 $49.61 35,604
2022-04-27 $52.63 $52.90 $51.88 $52.07 $49.25 22,237
2022-04-26 $56.32 $56.42 $54.73 $56.32 $53.27 51,428
2022-04-25 $56.14 $56.59 $55.50 $56.32 $53.27 51,428
2022-04-22 $57.90 $57.90 $56.46 $56.46 $56.46 13,103
2022-04-21 $59.12 $59.17 $57.81 $57.81 $57.81 16,036
2022-04-20 $57.46 $57.98 $57.21 $57.80 $57.80 18,609
2022-04-19 $56.47 $57.28 $56.34 $57.00 $57.00 91,867
2022-04-18 $56.46 $57.25 $55.66 $56.38 $56.38 30,319
2022-04-14 $56.10 $56.87 $55.86 $56.76 $56.76 32,276
2022-04-13 $55.62 $56.10 $55.62 $56.10 $56.10 21,407
2022-04-12 $56.80 $57.13 $56.15 $56.32 $56.32 45,459
2022-04-11 $56.62 $56.79 $55.81 $55.93 $55.93 34,744
2022-04-08 $56.35 $57.79 $56.35 $56.71 $56.71 34,858
2022-04-07 $57.49 $57.65 $56.40 $57.50 $57.50 37,448
2022-04-06 $58.14 $58.75 $57.66 $58.62 $58.62 24,468
2022-04-05 $57.90 $58.35 $57.46 $57.80 $57.80 50,040
2022-04-04 $57.68 $59.31 $57.60 $57.94 $57.94 63,552
2022-04-01 $55.99 $56.78 $55.79 $56.78 $56.78 19,760
2022-03-31 $56.49 $57.02 $56.14 $56.14 $56.14 43,253
2022-03-30 $56.65 $56.96 $56.24 $56.41 $56.41 64,469
2022-03-29 $56.75 $57.11 $56.03 $57.01 $57.01 59,667
2022-03-28 $55.03 $55.38 $54.59 $54.89 $54.89 41,751
2022-03-25 $56.23 $56.23 $55.09 $55.64 $55.64 42,377
2022-03-24 $58.36 $58.36 $57.56 $57.74 $57.74 30,761
2022-03-23 $58.73 $60.42 $58.52 $58.63 $58.63 40,609
2022-03-22 $60.61 $61.65 $60.07 $60.78 $60.78 37,991
2022-03-21 $59.94 $60.62 $58.58 $59.81 $59.81 20,500
2022-03-18 $59.48 $62.64 $59.48 $61.18 $61.18 19,820
2022-03-17 $59.11 $61.08 $58.65 $59.88 $59.88 34,139
2022-03-16 $60.47 $61.12 $59.54 $61.12 $61.12 21,871
2022-03-15 $59.11 $59.74 $58.08 $58.58 $58.58 54,553
2022-03-14 $60.75 $61.09 $59.40 $59.56 $59.56 47,036
2022-03-11 $56.44 $59.22 $56.36 $56.75 $56.75 23,890
2022-03-10 $59.47 $61.21 $58.60 $61.21 $57.87 29,941
2022-03-09 $61.08 $64.00 $60.70 $62.08 $58.68 43,967
2022-03-08 $61.04 $63.66 $60.23 $60.45 $57.15 43,630
2022-03-07 $61.00 $61.95 $60.08 $60.23 $56.94 39,832
2022-03-04 $61.17 $61.23 $60.63 $61.02 $57.69 18,836
2022-03-03 $63.62 $64.00 $62.17 $62.65 $59.23 45,335
2022-03-02 $64.58 $64.93 $63.35 $63.36 $59.90 52,435
2022-03-01 $62.78 $62.87 $61.20 $61.23 $57.89 82,767
2022-02-28 $64.71 $65.04 $63.70 $64.28 $60.77 48,861
2022-02-25 $61.80 $62.73 $61.70 $62.45 $59.04 24,665
2022-02-24 $60.54 $62.17 $60.45 $61.98 $58.59 82,037
2022-02-23 $65.24 $65.24 $64.15 $64.15 $60.65 38,193
2022-02-22 $65.77 $66.37 $64.86 $65.14 $61.58 26,928
2022-02-18 $65.50 $65.99 $65.32 $65.77 $62.18 18,463
2022-02-17 $65.65 $65.91 $65.37 $65.60 $62.01 26,521
2022-02-16 $66.50 $66.88 $66.27 $66.88 $63.23 19,844
2022-02-15 $66.53 $67.01 $66.52 $66.82 $63.17 16,854
2022-02-14 $65.86 $66.29 $65.55 $66.14 $62.52 41,621
2022-02-11 $66.15 $66.63 $65.46 $65.83 $62.23 58,070
2022-02-10 $67.01 $67.10 $65.85 $66.01 $62.40 37,594
2022-02-09 $67.61 $67.61 $66.73 $66.81 $63.16 39,218
2022-02-08 $65.90 $66.24 $65.89 $66.15 $62.54 36,411
2022-02-07 $65.00 $65.12 $64.67 $64.73 $61.19 30,037
2022-02-04 $64.30 $64.38 $63.71 $64.06 $60.56 65,019
2022-02-03 $65.50 $65.63 $64.70 $64.71 $61.18 121,955
2022-02-02 $66.18 $66.25 $65.71 $65.87 $62.27 21,445
2022-02-01 $64.54 $65.14 $63.69 $64.59 $61.06 19,876
2022-01-31 $64.14 $65.00 $63.91 $64.58 $61.05 50,011
2022-01-28 $63.78 $63.93 $62.75 $63.93 $60.44 46,111
2022-01-27 $63.56 $63.81 $62.42 $63.04 $59.60 57,891
2022-01-26 $65.35 $65.38 $63.11 $63.43 $59.97 44,680
2022-01-25 $64.39 $65.03 $63.63 $64.61 $61.08 45,535
2022-01-24 $65.44 $66.25 $64.31 $66.25 $62.63 58,718
2022-01-21 $69.78 $70.28 $69.11 $69.72 $65.91 49,483
2022-01-20 $71.20 $71.92 $69.93 $69.94 $66.12 41,628
2022-01-19 $71.18 $71.63 $69.94 $70.13 $66.30 23,966
2022-01-18 $70.10 $70.54 $69.66 $70.13 $66.30 23,966
2022-01-14 $72.66 $72.66 $70.56 $71.28 $67.39 23,621
2022-01-13 $72.33 $73.46 $71.80 $72.12 $68.18 21,890
2022-01-12 $72.70 $73.19 $72.28 $73.19 $69.19 12,658
2022-01-11 $72.87 $74.36 $72.80 $74.35 $70.29 30,058
2022-01-10 $74.12 $74.12 $72.16 $73.47 $69.46 24,630
2022-01-07 $76.40 $77.30 $76.34 $76.84 $72.64 9,989
2022-01-06 $76.69 $77.05 $76.34 $76.92 $72.72 15,844
2022-01-05 $79.72 $79.72 $77.70 $77.70 $73.46 16,068
2022-01-04 $79.24 $79.57 $78.73 $78.73 $74.43 11,924
2022-01-03 $79.15 $79.40 $75.21 $79.40 $75.06 8,369
2021-12-31 $80.27 $80.35 $78.45 $79.15 $74.82 6,524
2021-12-30 $78.27 $79.59 $77.40 $78.02 $73.76 7,966
2021-12-29 $79.19 $79.19 $78.08 $78.78 $74.48 8,548
2021-12-28 $75.40 $78.50 $75.40 $77.90 $73.65 9,369
2021-12-27 $78.85 $78.97 $74.84 $74.91 $70.82 8,328
2021-12-23 $76.85 $77.56 $76.50 $76.81 $72.61 7,753
2021-12-22 $75.23 $76.16 $75.21 $76.16 $72.00 14,935
2021-12-21 $73.92 $75.41 $73.23 $73.69 $69.67 16,177
2021-12-20 $71.94 $73.45 $71.32 $72.58 $68.62 16,855
2021-12-17 $73.03 $74.02 $72.94 $73.18 $69.18 11,530
2021-12-16 $74.30 $74.59 $73.01 $73.01 $69.02 26,742
2021-12-15 $74.80 $74.98 $73.67 $74.98 $70.88 15,763
2021-12-14 $75.17 $75.76 $74.09 $75.07 $70.96 12,789
2021-12-13 $74.59 $75.70 $74.32 $74.52 $70.45 17,477
2021-12-10 $76.40 $76.40 $74.41 $74.83 $70.74 11,339
2021-12-09 $75.43 $76.45 $74.85 $75.30 $71.19 11,334
2021-12-08 $75.45 $76.00 $75.39 $76.00 $71.85 6,514
2021-12-07 $75.62 $75.63 $74.47 $75.27 $71.16 14,890
2021-12-06 $74.15 $74.94 $73.59 $74.44 $70.37 36,454
2021-12-03 $75.32 $75.32 $74.02 $74.53 $70.46 13,064
2021-12-02 $74.97 $75.48 $74.40 $74.93 $70.84 12,798
2021-12-01 $74.40 $75.71 $73.48 $73.48 $69.47 15,287
2021-11-30 $73.87 $74.52 $72.46 $73.00 $69.01 23,764
2021-11-29 $74.57 $74.91 $73.62 $74.07 $70.02 17,053
2021-11-26 $75.44 $75.44 $72.86 $73.52 $69.50 7,773
2021-11-24 $76.00 $76.00 $75.19 $75.63 $71.50 4,134
2021-11-23 $75.17 $75.17 $74.24 $74.74 $70.66 7,183
2021-11-22 $75.47 $75.77 $74.38 $74.43 $70.36 10,340
2021-11-19 $75.03 $76.12 $74.75 $75.86 $71.72 9,751
2021-11-18 $76.45 $76.84 $76.10 $76.47 $72.29 16,398
2021-11-17 $72.76 $73.51 $72.54 $72.98 $68.99 5,263
2021-11-16 $73.17 $73.46 $72.81 $73.02 $69.03 8,990
2021-11-15 $73.68 $73.68 $72.34 $72.91 $68.93 9,149
2021-11-12 $74.29 $74.29 $73.17 $74.17 $70.12 4,735
2021-11-11 $72.78 $73.95 $72.78 $73.94 $69.90 9,751
2021-11-10 $73.36 $73.64 $72.84 $73.07 $69.08 6,312
2021-11-09 $72.59 $73.06 $71.91 $72.63 $68.66 7,182
2021-11-08 $74.00 $74.91 $73.98 $74.31 $70.25 9,508
2021-11-05 $72.96 $73.42 $72.35 $73.42 $69.41 9,206
2021-11-04 $73.96 $74.48 $73.33 $74.48 $70.41 12,487
2021-11-03 $72.13 $74.15 $72.13 $73.50 $69.49 8,006
2021-11-02 $73.49 $74.23 $72.82 $73.12 $69.13 11,018
2021-11-01 $72.63 $73.25 $72.61 $73.12 $69.13 11,018
2021-10-29 $74.99 $74.99 $74.45 $74.67 $70.59 7,217
2021-10-28 $74.65 $75.23 $74.18 $75.20 $71.09 9,996
2021-10-27 $74.65 $75.66 $74.65 $75.07 $70.97 9,005
2021-10-26 $74.71 $74.71 $73.86 $74.15 $70.10 13,912
2021-10-25 $72.10 $73.23 $71.91 $72.59 $68.63 16,181
2021-10-22 $72.24 $73.40 $72.19 $72.33 $68.38 5,628
2021-10-21 $72.87 $73.79 $72.46 $73.07 $69.08 10,880
2021-10-20 $72.85 $74.24 $72.44 $73.99 $69.95 4,843
2021-10-19 $73.77 $75.15 $73.51 $73.82 $69.79 12,126
2021-10-18 $72.48 $73.61 $72.48 $73.33 $69.32 17,439
2021-10-15 $73.74 $74.17 $73.67 $74.17 $70.12 9,675
2021-10-14 $73.36 $73.71 $72.88 $73.53 $69.51 9,402
2021-10-13 $72.46 $73.74 $72.36 $72.74 $68.76 11,499
2021-10-12 $69.25 $69.92 $69.25 $69.78 $65.97 12,393
2021-10-11 $70.00 $70.67 $69.15 $69.79 $65.97 11,713
2021-10-08 $69.60 $70.46 $69.19 $69.20 $65.42 9,731
2021-10-07 $68.62 $70.29 $68.62 $69.57 $65.77 11,127
2021-10-06 $68.72 $69.59 $68.23 $69.59 $65.79 6,516
2021-10-05 $70.13 $71.58 $69.96 $70.65 $66.79 15,701
2021-10-04 $70.84 $71.60 $70.55 $70.62 $66.76 13,121
2021-10-01 $72.05 $72.05 $70.56 $71.29 $67.40 16,454
2021-09-30 $73.15 $73.89 $72.13 $73.07 $69.08 16,073
2021-09-29 $71.88 $72.76 $71.56 $72.08 $68.14 28,333
2021-09-28 $72.30 $72.95 $71.46 $71.67 $67.76 9,902
2021-09-27 $75.20 $76.11 $74.74 $76.11 $71.95 9,485
2021-09-24 $75.28 $76.25 $75.10 $75.25 $71.14 6,163
2021-09-23 $76.75 $77.24 $76.24 $76.61 $72.42 5,385
2021-09-22 $76.37 $77.95 $76.37 $77.59 $73.35 8,057
2021-09-21 $76.68 $76.95 $75.43 $76.79 $72.60 13,347
2021-09-20 $75.60 $76.18 $74.86 $75.39 $71.27 8,362
2021-09-17 $77.73 $77.99 $76.43 $77.94 $73.68 6,679
2021-09-16 $77.00 $78.17 $77.00 $78.17 $73.90 9,759
2021-09-15 $77.93 $78.84 $77.07 $77.82 $73.57 9,462
2021-09-14 $77.02 $77.91 $76.45 $76.45 $72.27 7,816
2021-09-13 $77.83 $78.92 $77.26 $78.92 $74.61 6,216
2021-09-10 $76.29 $76.77 $75.81 $76.24 $72.07 3,987
2021-09-09 $75.88 $76.38 $75.67 $76.01 $71.86 9,251
2021-09-08 $76.00 $76.02 $74.87 $75.14 $71.04 10,425
2021-09-07 $78.60 $79.23 $77.91 $78.14 $73.87 14,595
2021-09-03 $80.00 $81.15 $79.52 $80.25 $75.86 3,019
2021-09-02 $80.22 $80.98 $79.77 $80.80 $76.39 6,005
2021-09-01 $82.04 $82.38 $81.17 $81.52 $77.07 6,401
2021-08-31 $80.04 $81.55 $80.04 $81.05 $76.62 12,613
2021-08-30 $80.17 $81.10 $79.67 $80.66 $76.25 5,769
2021-08-27 $80.08 $80.66 $80.02 $80.66 $76.26 4,460
2021-08-26 $79.55 $79.78 $79.13 $79.32 $74.99 7,974
2021-08-25 $79.76 $80.31 $79.00 $79.81 $75.45 7,711
2021-08-24 $78.51 $79.68 $78.51 $79.20 $74.87 6,960
2021-08-23 $77.59 $78.55 $77.23 $78.25 $73.98 5,992
2021-08-20 $77.85 $80.30 $77.71 $77.98 $73.72 6,647
2021-08-19 $79.56 $81.20 $77.80 $78.54 $74.25 6,921
2021-08-18 $77.87 $80.50 $77.87 $79.46 $75.12 13,258
2021-08-17 $79.64 $79.64 $78.59 $79.50 $75.16 15,775
2021-08-16 $80.18 $82.60 $80.07 $80.75 $76.34 14,921
2021-08-13 $80.88 $82.97 $79.95 $81.31 $76.87 6,768
2021-08-12 $80.76 $80.85 $80.54 $80.54 $76.14 5,420
2021-08-11 $82.44 $82.97 $80.88 $81.94 $77.46 4,148
2021-08-10 $80.84 $82.99 $80.84 $81.50 $77.05 7,491
2021-08-09 $79.73 $81.99 $79.31 $81.05 $76.62 9,462
2021-08-06 $81.07 $81.82 $80.73 $81.65 $77.19 6,545
2021-08-05 $80.74 $82.95 $80.48 $81.83 $77.36 7,454
2021-08-04 $80.85 $82.25 $80.06 $80.06 $75.69 10,307
2021-08-03 $81.29 $82.11 $81.00 $82.04 $77.55 9,882
2021-08-02 $81.42 $81.65 $80.72 $81.03 $76.60 7,696
2021-07-30 $81.52 $81.81 $80.65 $81.61 $77.15 94,688
2021-07-29 $81.77 $82.74 $81.64 $81.66 $77.20 6,792
2021-07-28 $80.08 $82.20 $79.92 $80.50 $76.10 6,923
2021-07-27 $79.85 $82.30 $79.42 $79.96 $75.59 7,424
2021-07-26 $80.89 $81.49 $80.22 $80.22 $75.84 6,773
2021-07-23 $78.86 $80.65 $78.86 $80.65 $76.24 22,733
2021-07-22 $80.65 $80.89 $79.46 $80.89 $76.47 10,199
2021-07-21 $83.69 $84.48 $82.90 $83.71 $76.30 9,747
2021-07-20 $80.55 $81.36 $79.92 $81.00 $73.83 12,851
2021-07-19 $80.74 $80.74 $78.92 $79.54 $72.50 7,573
2021-07-16 $82.27 $82.27 $81.12 $81.42 $74.21 93,079
2021-07-15 $83.41 $83.65 $81.52 $82.31 $75.03 82,394
2021-07-14 $84.73 $85.00 $84.00 $84.66 $77.17 4,861
2021-07-13 $83.43 $85.25 $83.41 $83.65 $76.25 4,756
2021-07-12 $84.28 $85.28 $83.35 $83.75 $76.34 5,432
2021-07-09 $83.41 $85.50 $83.41 $84.36 $76.89 2,940
2021-07-08 $81.11 $83.15 $80.53 $82.15 $74.88 10,441
2021-07-07 $85.46 $86.50 $84.67 $86.39 $78.74 5,298
2021-07-06 $85.82 $86.36 $84.37 $85.05 $77.53 6,887
2021-07-02 $84.05 $84.95 $84.05 $84.95 $77.43 3,440
2021-07-01 $84.40 $84.78 $83.59 $84.43 $76.96 5,303
2021-06-30 $82.78 $84.60 $82.53 $83.33 $75.95 6,224
2021-06-29 $83.47 $84.50 $82.41 $83.73 $76.32 7,238
2021-06-28 $83.69 $83.69 $82.19 $83.19 $75.83 25,956
2021-06-25 $83.62 $83.63 $83.09 $83.14 $75.78 13,858
2021-06-24 $83.45 $83.59 $82.85 $83.15 $75.79 24,014
2021-06-23 $84.55 $84.79 $84.21 $84.45 $76.98 13,609
2021-06-22 $84.29 $86.26 $84.11 $85.49 $77.92 128,762
2021-06-21 $86.35 $87.33 $85.22 $86.45 $78.80 21,057
2021-06-18 $84.50 $85.95 $83.11 $84.88 $77.37 6,506
2021-06-17 $86.40 $87.20 $86.40 $87.20 $79.48 3,102
2021-06-16 $88.25 $88.31 $87.47 $87.47 $79.72 2,277
2021-06-15 $88.46 $88.67 $88.37 $88.54 $80.70 2,855
2021-06-14 $88.46 $89.26 $88.34 $89.26 $81.36 3,366
2021-06-11 $87.98 $88.04 $86.95 $88.01 $80.22 8,514
2021-06-10 $87.75 $88.33 $87.26 $88.33 $80.51 8,643
2021-06-09 $91.00 $91.00 $89.11 $89.40 $81.49 13,325
2021-06-08 $94.16 $94.16 $92.28 $93.52 $85.24 2,416
2021-06-07 $92.86 $95.50 $91.74 $93.65 $85.36 3,377
2021-06-04 $91.22 $92.70 $90.75 $91.58 $83.47 2,848
2021-06-03 $93.14 $93.15 $90.36 $91.28 $83.20 7,806
2021-06-02 $93.83 $93.93 $92.03 $93.86 $85.55 3,936
2021-06-01 $93.11 $93.45 $92.44 $92.61 $84.41 3,625
2021-05-28 $90.80 $93.65 $90.62 $91.45 $83.36 5,499
2021-05-27 $88.49 $89.24 $88.33 $88.81 $80.95 4,699
2021-05-26 $89.42 $89.91 $89.31 $89.31 $81.40 2,187
2021-05-25 $87.81 $88.43 $87.70 $88.09 $80.29 15,113
2021-05-24 $88.15 $88.71 $86.97 $88.71 $80.86 12,240
2021-05-21 $87.45 $88.55 $87.45 $88.55 $80.71 22,225
2021-05-20 $87.90 $88.47 $87.89 $88.00 $80.21 11,920
2021-05-19 $87.36 $90.80 $87.36 $89.09 $81.20 2,778
2021-05-18 $90.59 $90.80 $88.19 $89.97 $82.01 7,051
2021-05-17 $89.15 $89.50 $89.10 $89.10 $81.21 4,338
2021-05-14 $90.06 $90.80 $89.86 $90.21 $82.23 6,665
2021-05-13 $88.00 $88.32 $86.67 $87.53 $79.78 3,481
2021-05-12 $89.34 $89.34 $88.19 $89.05 $81.17 7,049
2021-05-11 $89.80 $92.08 $89.21 $89.49 $81.57 8,220
2021-05-10 $90.23 $93.00 $90.16 $93.00 $84.77 6,163
2021-05-07 $89.54 $91.60 $89.54 $91.60 $83.49 9,375
2021-05-06 $90.18 $90.18 $87.90 $89.21 $81.31 6,852
2021-05-05 $86.99 $89.63 $86.99 $89.43 $81.52 2,328
2021-05-04 $86.79 $86.79 $85.70 $86.57 $78.91 4,864
2021-05-03 $89.42 $89.79 $87.95 $88.88 $81.01 3,060
2021-04-30 $87.61 $88.06 $86.34 $87.10 $79.39 4,211
2021-04-29 $88.54 $88.69 $87.87 $88.69 $80.84 3,402
2021-04-28 $89.17 $89.17 $87.14 $87.48 $79.74 2,404
2021-04-27 $88.65 $88.70 $87.40 $87.40 $79.66 9,940
2021-04-26 $89.05 $89.18 $88.44 $88.56 $80.72 7,451
2021-04-23 $88.52 $89.90 $87.97 $89.83 $81.88 5,574
2021-04-22 $88.94 $88.94 $87.31 $88.09 $80.30 5,728
2021-04-21 $88.71 $89.18 $88.66 $89.18 $81.29 3,829
2021-04-20 $88.31 $89.45 $87.90 $88.59 $80.75 16,130
2021-04-19 $88.91 $90.60 $88.91 $90.60 $82.58 3,258
2021-04-16 $90.05 $90.35 $89.42 $90.35 $82.35 4,018
2021-04-15 $89.09 $90.24 $89.09 $89.51 $81.59 4,297
2021-04-14 $88.50 $88.59 $87.88 $88.41 $80.59 2,348
2021-04-13 $88.23 $89.14 $88.05 $88.53 $80.69 4,941
2021-04-12 $89.71 $89.71 $86.56 $86.56 $78.90 32,929
2021-04-09 $89.77 $90.19 $89.19 $90.19 $82.21 5,167
2021-04-08 $88.82 $89.08 $86.87 $87.80 $80.02 6,838
2021-04-07 $88.73 $89.50 $88.59 $88.63 $80.78 15,498
2021-04-06 $86.65 $87.42 $86.60 $87.20 $79.48 132,509
2021-04-05 $86.10 $87.20 $84.77 $86.75 $79.07 3,685
2021-04-01 $85.05 $85.75 $83.80 $85.55 $77.98 3,392
2021-03-31 $83.05 $83.05 $82.28 $82.94 $75.60 1,792
2021-03-30 $82.17 $83.65 $82.17 $83.30 $75.93 2,459
2021-03-29 $83.49 $83.49 $82.00 $82.60 $75.29 5,312
2021-03-26 $84.68 $84.90 $84.03 $84.90 $77.39 9,182
2021-03-25 $84.59 $84.59 $82.34 $84.14 $76.69 5,401
2021-03-24 $81.86 $81.94 $80.76 $81.43 $74.22 3,831
2021-03-23 $82.94 $83.02 $81.55 $82.11 $74.84 5,626
2021-03-22 $82.92 $83.13 $80.41 $81.92 $74.67 3,937
2021-03-19 $81.86 $84.90 $81.86 $84.85 $77.34 7,148
2021-03-18 $83.26 $84.50 $82.13 $82.72 $75.40 3,967
2021-03-17 $84.24 $84.64 $83.19 $84.04 $76.60 3,719
2021-03-16 $85.08 $85.36 $84.13 $85.10 $77.57 4,142
2021-03-15 $82.18 $82.18 $82.14 $82.14 $74.87 1,889
2021-03-12 $82.36 $83.67 $82.36 $83.30 $75.93 3,625
2021-03-11 $84.40 $87.00 $84.40 $86.55 $75.79 5,059
2021-03-10 $86.93 $86.93 $86.25 $86.50 $75.75 19,663
2021-03-09 $85.83 $86.00 $85.45 $86.00 $75.31 4,243
2021-03-08 $84.05 $85.61 $84.05 $85.36 $74.75 4,063
2021-03-05 $82.58 $82.58 $81.55 $82.42 $72.18 4,859
2021-03-04 $80.74 $83.29 $80.10 $81.69 $71.54 2,819
2021-03-03 $80.73 $82.40 $79.77 $82.40 $72.16 5,481
2021-03-02 $77.04 $77.44 $75.66 $76.59 $67.07 65,919
2021-03-01 $76.46 $77.52 $76.10 $76.87 $67.32 6,733
2021-02-26 $74.05 $74.28 $73.20 $73.20 $64.10 8,526
2021-02-25 $76.98 $76.98 $74.63 $75.46 $66.08 3,161
2021-02-24 $78.86 $80.00 $78.73 $78.98 $69.16 4,133
2021-02-23 $77.78 $78.76 $77.75 $78.24 $68.52 3,027
2021-02-22 $76.45 $79.35 $76.45 $79.09 $69.26 3,797
2021-02-19 $78.95 $78.95 $77.61 $78.44 $68.69 4,270
2021-02-18 $77.78 $79.20 $77.78 $77.93 $68.24 2,960
2021-02-17 $77.38 $77.93 $76.66 $77.93 $68.24 2,960
2021-02-16 $79.01 $79.91 $78.77 $79.91 $69.98 4,901
2021-02-12 $76.40 $76.54 $76.40 $76.54 $67.03 1,826
2021-02-11 $76.15 $76.84 $75.35 $76.84 $67.29 5,283
2021-02-10 $76.91 $76.91 $74.82 $76.02 $66.57 3,239
2021-02-09 $78.20 $78.70 $77.31 $78.70 $68.92 8,356
2021-02-08 $78.32 $78.32 $75.80 $77.54 $67.90 5,519
2021-02-05 $77.00 $77.00 $77.00 $77.00 $67.43 1,492
2021-02-04 $76.36 $76.69 $74.81 $74.81 $65.51 3,619
2021-02-03 $74.98 $75.46 $73.81 $73.90 $64.72 3,002
2021-02-02 $72.67 $72.69 $72.67 $72.69 $63.66 2,474
2021-02-01 $72.59 $73.84 $72.59 $73.61 $64.46 3,441
2021-01-29 $70.56 $71.09 $70.39 $70.91 $62.10 4,283
2021-01-28 $73.29 $73.41 $71.89 $72.51 $63.50 5,080
2021-01-27 $73.59 $74.19 $72.44 $73.24 $64.14 4,715
2021-01-26 $75.07 $75.54 $73.57 $73.57 $64.43 3,819
2021-01-25 $74.51 $74.93 $73.81 $74.34 $65.10 7,225
2021-01-22 $75.35 $76.12 $74.45 $75.32 $65.96 3,116
2021-01-21 $76.00 $76.59 $75.10 $75.51 $66.13 9,326
2021-01-20 $76.03 $76.52 $74.57 $76.51 $67.00 20,175
2021-01-19 $75.61 $75.80 $74.90 $75.55 $66.16 7,448
2021-01-15 $73.86 $74.65 $73.49 $74.60 $65.33 9,841
2021-01-14 $74.00 $74.75 $74.00 $74.74 $65.45 5,335
2021-01-13 $73.64 $73.64 $72.70 $72.80 $63.75 82,438
2021-01-12 $76.68 $77.30 $76.54 $77.29 $67.68 6,614
2021-01-11 $77.03 $77.65 $76.37 $77.41 $67.79 38,394
2021-01-08 $78.68 $79.72 $78.68 $79.42 $69.55 16,727
2021-01-07 $76.61 $77.39 $76.09 $77.25 $67.65 36,755
2021-01-06 $76.66 $78.00 $76.40 $78.00 $68.31 22,172
2021-01-05 $75.04 $75.69 $74.45 $74.45 $65.20 13,443
2021-01-04 $76.58 $76.58 $73.26 $74.56 $65.29 5,169
2020-12-31 $75.09 $77.01 $75.09 $76.49 $66.98 6,898
2020-12-30 $78.10 $78.33 $77.15 $77.15 $67.56 2,466
2020-12-29 $78.39 $78.39 $76.65 $77.20 $67.61 13,932
2020-12-28 $78.89 $79.33 $78.47 $79.33 $69.47 2,317
2020-12-24 $77.90 $79.56 $77.84 $77.90 $68.22 9,680
2020-12-23 $77.50 $78.19 $76.69 $78.19 $68.47 2,937
2020-12-22 $72.77 $73.80 $72.05 $73.55 $64.41 34,208
2020-12-21 $71.59 $73.99 $71.00 $73.50 $64.37 4,265
2020-12-18 $72.97 $74.65 $72.97 $74.65 $65.37 4,475
2020-12-17 $74.55 $75.49 $73.38 $73.76 $64.59 6,580
2020-12-16 $72.86 $74.40 $72.86 $74.40 $65.15 2,510
2020-12-15 $70.07 $72.70 $70.07 $71.66 $62.75 9,388
2020-12-14 $70.24 $70.64 $69.75 $70.05 $61.35 12,583
2020-12-11 $67.40 $67.40 $64.78 $65.96 $57.76 5,988
2020-12-10 $69.30 $69.34 $67.67 $68.60 $60.07 6,248
2020-12-09 $74.15 $74.15 $72.71 $73.25 $64.15 2,781
2020-12-08 $73.81 $73.81 $72.91 $72.95 $63.88 3,485
2020-12-07 $73.93 $74.25 $73.63 $73.93 $64.74 12,219
2020-12-04 $79.32 $80.04 $78.69 $79.33 $69.47 182,413
2020-12-03 $77.59 $78.25 $77.25 $78.25 $68.53 5,207
2020-12-02 $74.81 $75.12 $74.54 $74.93 $65.61 10,888
2020-12-01 $75.19 $77.80 $74.04 $76.97 $67.40 4,924
2020-11-30 $72.68 $72.75 $71.88 $72.50 $63.49 17,579
2020-11-27 $72.69 $72.80 $72.07 $72.80 $63.75 1,566
2020-11-25 $75.30 $76.71 $74.50 $74.50 $65.24 3,991
2020-11-24 $76.37 $77.26 $76.37 $76.51 $65.38 6,090
2020-11-23 $77.11 $77.81 $76.56 $77.41 $66.15 6,361
2020-11-20 $76.60 $77.16 $76.56 $76.86 $65.68 3,016
2020-11-19 $77.00 $77.50 $77.00 $77.35 $66.10 3,942
2020-11-18 $77.80 $78.15 $77.14 $77.15 $65.93 5,212
2020-11-17 $75.81 $75.81 $75.35 $75.35 $64.39 9,609
2020-11-16 $75.04 $75.04 $73.89 $73.89 $63.15 4,327
2020-11-13 $75.17 $75.85 $74.32 $75.85 $64.82 3,817
2020-11-12 $71.83 $71.83 $71.83 $71.83 $61.38 2,785
2020-11-11 $73.77 $74.60 $73.77 $74.59 $63.74 58,967
2020-11-10 $71.98 $72.93 $71.97 $72.35 $61.83 93,242
2020-11-09 $74.52 $75.00 $73.59 $74.27 $63.47 5,974
2020-11-06 $68.75 $70.85 $68.75 $70.85 $60.55 18,093
2020-11-05 $67.55 $68.42 $67.55 $67.98 $58.09 24,595
2020-11-04 $63.96 $65.13 $63.96 $64.27 $54.92 17,216
2020-11-03 $63.09 $64.32 $63.01 $64.32 $54.97 35,745
2020-11-02 $60.40 $61.51 $60.40 $61.51 $52.57 43,951
2020-10-30 $61.24 $61.56 $60.79 $61.24 $52.33 55,374
2020-10-29 $60.27 $61.47 $60.10 $60.78 $51.94 61,536
2020-10-28 $60.88 $61.60 $60.61 $61.17 $52.27 38,006
2020-10-27 $65.09 $65.09 $62.35 $63.11 $53.93 6,249
2020-10-26 $67.45 $67.73 $66.05 $66.81 $57.09 14,658
2020-10-23 $67.97 $68.56 $67.72 $68.45 $58.50 4,812
2020-10-22 $66.59 $67.06 $66.02 $66.51 $56.83 4,171
2020-10-21 $65.50 $66.15 $64.89 $65.52 $55.99 3,515
2020-10-20 $64.88 $65.49 $64.15 $65.05 $55.59 4,479
2020-10-19 $66.01 $66.18 $64.92 $64.92 $55.48 4,251
2020-10-16 $66.74 $66.74 $65.50 $65.89 $56.31 18,032
2020-10-15 $66.49 $66.93 $65.57 $66.93 $57.20 49,860
2020-10-14 $67.88 $69.20 $67.65 $68.10 $58.20 8,835
2020-10-13 $66.84 $67.45 $66.84 $67.03 $57.28 50,898
2020-10-12 $68.60 $69.97 $68.25 $69.97 $59.80 105,507
2020-10-09 $67.90 $68.82 $67.65 $68.80 $58.80 9,173
2020-10-08 $69.10 $69.20 $68.90 $69.20 $59.14 22,104
2020-10-07 $68.57 $68.68 $68.38 $68.68 $58.69 77,920
2020-10-06 $70.34 $70.34 $68.64 $68.64 $58.66 47,980
2020-10-05 $69.00 $69.61 $68.34 $68.34 $58.40 55,012
2020-10-02 $65.80 $67.10 $65.36 $67.10 $57.34 33,400
2020-10-01 $65.62 $65.64 $64.50 $65.00 $55.55 54,461
2020-09-30 $65.50 $65.53 $64.20 $64.80 $55.38 24,789
2020-09-29 $63.51 $64.53 $63.35 $64.08 $54.76 94,910
2020-09-28 $65.03 $65.43 $64.45 $65.10 $55.63 35,540
2020-09-25 $61.59 $62.24 $61.09 $61.97 $52.96 101,105
2020-09-24 $61.60 $62.18 $61.59 $61.59 $52.63 4,746
2020-09-23 $59.10 $59.76 $58.61 $58.61 $50.09 4,781
2020-09-22 $58.35 $58.62 $57.90 $58.62 $50.10 4,486
2020-09-21 $59.56 $59.89 $59.09 $59.89 $51.18 2,517
2020-09-18 $64.79 $65.10 $64.35 $64.41 $55.04 4,189
2020-09-17 $65.33 $65.33 $64.79 $64.79 $55.37 2,066
2020-09-16 $65.94 $66.65 $65.52 $65.52 $55.99 1,272
2020-09-15 $65.47 $65.47 $65.25 $65.40 $55.89 17,256
2020-09-14 $64.68 $64.68 $64.29 $64.35 $54.99 1,602
2020-09-11 $65.57 $65.65 $64.24 $64.35 $54.99 2,381
2020-09-10 $66.35 $66.35 $64.28 $64.55 $55.16 6,065
2020-09-09 $64.71 $64.90 $64.61 $64.89 $55.45 2,337
2020-09-08 $64.99 $66.21 $64.59 $64.59 $55.20 2,239
2020-09-04 $68.01 $68.01 $66.83 $67.68 $57.83 2,462
2020-09-03 $71.32 $71.60 $70.96 $71.15 $59.87 1,395
2020-09-02 $72.65 $73.65 $72.65 $73.65 $61.97 1,431
2020-09-01 $69.28 $69.90 $69.28 $69.41 $58.40 1,444
2020-08-31 $69.71 $71.34 $69.71 $71.34 $60.03 1,484
2020-08-28 $68.79 $71.45 $68.79 $71.45 $60.12 1,291
2020-08-27 $69.01 $69.01 $69.01 $69.01 $58.06 1,994
2020-08-26 $70.61 $71.48 $70.61 $70.89 $59.65 2,290
2020-08-25 $70.24 $70.27 $69.39 $70.23 $59.09 3,356
2020-08-24 $70.76 $71.21 $70.04 $71.21 $59.92 2,166
2020-08-21 $69.91 $70.27 $69.91 $70.27 $59.12 1,333
2020-08-20 $70.96 $71.84 $70.96 $71.84 $60.45 2,714
2020-08-19 $72.93 $73.11 $71.80 $71.80 $60.41 4,009
2020-08-18 $73.53 $75.57 $73.53 $74.24 $62.47 2,209
2020-08-17 $68.50 $69.69 $68.50 $68.95 $58.01 1,657
2020-08-14 $66.43 $67.73 $66.43 $66.61 $56.05 206,189
2020-08-13 $66.17 $66.25 $65.47 $65.79 $55.36 9,928
2020-08-12 $64.35 $65.85 $64.19 $64.53 $54.29 2,371
2020-08-11 $63.59 $63.79 $62.58 $62.58 $52.65 3,224
2020-08-10 $62.92 $63.24 $62.86 $63.24 $53.21 2,878
2020-08-07 $63.72 $63.72 $63.70 $63.72 $53.61 1,146
2020-08-06 $62.57 $62.64 $62.50 $62.58 $52.65 2,133
2020-08-05 $64.47 $64.95 $64.39 $64.95 $54.65 2,168
2020-08-04 $63.67 $63.99 $63.31 $63.43 $53.37 3,115
2020-08-03 $64.33 $65.01 $64.32 $64.82 $54.54 2,991
2020-07-31 $64.30 $64.76 $62.39 $63.01 $53.02 7,450
2020-07-30 $62.30 $64.18 $62.30 $64.18 $54.00 2,527
2020-07-29 $64.25 $64.61 $64.10 $64.17 $53.99 1,714
2020-07-28 $64.87 $66.19 $64.87 $65.59 $55.19 6,634
2020-07-27 $62.78 $64.00 $62.78 $64.00 $53.85 1,697
2020-07-24 $62.49 $63.26 $62.29 $63.26 $53.23 3,178
2020-07-23 $64.30 $64.38 $63.64 $63.84 $53.72 1,971
2020-07-22 $65.17 $65.75 $65.17 $65.49 $55.10 2,192
2020-07-21 $64.10 $64.31 $64.06 $64.21 $54.03 3,026
2020-07-20 $66.74 $66.94 $66.34 $66.34 $55.82 1,279
2020-07-17 $65.57 $66.38 $65.57 $66.38 $55.85 3,535
2020-07-16 $66.53 $66.60 $66.03 $66.03 $55.56 2,902
2020-07-15 $65.77 $65.97 $65.77 $65.77 $55.33 6,083
2020-07-14 $63.96 $64.46 $63.81 $63.81 $53.69 5,040
2020-07-13 $67.11 $67.11 $65.05 $65.05 $54.73 8,511
2020-07-10 $66.37 $66.60 $66.37 $66.54 $55.98 1,794
2020-07-09 $65.21 $65.95 $65.21 $65.95 $55.49 3,573
2020-07-08 $61.36 $61.92 $61.36 $61.47 $51.72 1,307
2020-07-07 $60.44 $61.75 $60.17 $60.17 $50.63 10,018
2020-07-06 $58.92 $59.96 $58.84 $59.68 $50.21 10,826
2020-07-02 $57.87 $57.87 $56.99 $57.29 $48.20 4,090
2020-07-01 $57.14 $57.37 $56.74 $57.19 $48.12 4,826
2020-06-30 $56.08 $57.04 $56.08 $56.81 $47.80 4,001
2020-06-29 $55.89 $56.81 $55.72 $56.52 $47.56 5,701
2020-06-26 $56.17 $57.41 $55.95 $56.13 $47.23 5,324
2020-06-25 $56.19 $56.32 $56.19 $56.32 $47.38 1,582
2020-06-24 $56.55 $57.70 $55.90 $57.01 $47.97 6,276
2020-06-23 $58.64 $59.80 $58.64 $59.80 $50.32 2,419
2020-06-22 $57.75 $59.71 $57.56 $58.78 $49.46 7,651
2020-06-19 $57.91 $57.91 $56.81 $56.82 $47.81 3,662
2020-06-18 $57.53 $57.97 $56.79 $56.79 $47.78 3,252
2020-06-17 $58.85 $59.80 $58.68 $58.68 $49.37 3,610
2020-06-16 $58.14 $58.80 $57.92 $58.80 $49.47 6,066
2020-06-15 $56.77 $58.19 $56.71 $58.19 $48.96 6,900
2020-06-12 $58.63 $59.23 $57.09 $58.30 $49.05 4,959
2020-06-11 $59.45 $59.45 $57.65 $57.65 $48.51 1,854
2020-06-10 $61.52 $62.67 $61.27 $62.67 $52.73 4,729
2020-06-09 $61.82 $62.54 $60.90 $60.92 $51.26 8,050
2020-06-08 $65.32 $65.35 $64.04 $64.92 $54.62 3,720
2020-06-05 $64.54 $66.03 $63.96 $66.03 $55.56 3,138
2020-06-04 $61.85 $63.14 $61.49 $61.89 $52.07 3,368
2020-06-03 $62.29 $63.51 $62.26 $62.70 $52.75 6,003
2020-06-02 $59.95 $60.65 $59.65 $60.65 $51.03 5,913
2020-06-01 $58.35 $60.50 $58.35 $60.43 $50.85 6,271
2020-05-29 $56.95 $57.69 $56.09 $57.65 $48.51 6,291
2020-05-28 $57.99 $58.34 $57.54 $58.34 $49.09 2,971
2020-05-27 $55.32 $57.20 $55.32 $56.39 $47.45 12,049
2020-05-26 $56.44 $58.32 $56.40 $58.32 $49.07 8,780
2020-05-22 $52.09 $53.96 $52.09 $53.34 $44.88 10,452
2020-05-21 $52.17 $53.70 $51.77 $52.70 $44.34 8,785
2020-05-20 $51.82 $52.45 $51.11 $52.43 $44.11 12,076
2020-05-19 $53.23 $54.93 $53.23 $54.93 $46.22 14,070
2020-05-18 $52.61 $55.27 $52.61 $53.91 $45.36 13,518
2020-05-15 $50.74 $51.78 $50.23 $51.57 $43.39 8,512
2020-05-14 $49.21 $50.75 $49.21 $50.60 $42.57 7,838
2020-05-13 $52.97 $53.13 $52.22 $52.39 $44.08 6,023
2020-05-12 $54.10 $54.17 $52.83 $52.83 $44.45 13,056
2020-05-11 $54.63 $56.89 $54.05 $54.87 $46.17 9,044
2020-05-08 $57.45 $57.98 $56.79 $57.38 $48.28 7,729
2020-05-07 $56.47 $57.57 $55.96 $56.81 $47.80 4,890
2020-05-06 $55.81 $55.81 $54.87 $54.87 $46.17 5,457
2020-05-05 $55.00 $55.76 $54.90 $54.90 $46.19 5,099
2020-05-04 $54.02 $55.91 $54.02 $55.31 $46.54 11,195
2020-05-01 $55.26 $56.49 $54.70 $54.70 $46.02 4,483
2020-04-30 $55.26 $56.18 $55.01 $55.36 $46.58 9,624
2020-04-29 $56.95 $57.33 $56.50 $57.14 $48.07 12,149
2020-04-28 $54.95 $55.54 $54.48 $55.11 $46.36 7,949
2020-04-27 $52.85 $54.05 $52.52 $52.98 $44.57 14,089
2020-04-24 $53.95 $55.17 $53.83 $54.86 $46.15 12,492
2020-04-23 $54.36 $55.20 $52.99 $53.55 $45.06 87,002
2020-04-22 $49.56 $50.11 $48.98 $49.62 $41.75 22,068
2020-04-21 $47.87 $48.53 $47.18 $48.22 $40.57 17,227
2020-04-20 $48.49 $49.39 $47.96 $48.11 $40.48 18,224
2020-04-17 $51.13 $51.13 $49.04 $50.10 $42.15 18,441
2020-04-16 $46.62 $47.77 $46.28 $47.15 $39.67 21,997
2020-04-15 $46.28 $46.92 $45.73 $45.92 $38.64 156,642
2020-04-14 $50.31 $51.63 $49.35 $49.93 $42.01 24,709
2020-04-13 $53.61 $53.81 $50.87 $51.94 $43.70 13,791
2020-04-09 $51.33 $53.81 $51.33 $52.05 $43.79 13,217
2020-04-08 $48.82 $51.70 $48.32 $50.47 $42.47 19,744
2020-04-07 $48.23 $49.45 $47.42 $47.62 $40.07 27,717
2020-04-06 $44.91 $46.10 $44.02 $44.62 $37.54 46,313
2020-04-03 $41.52 $41.52 $38.12 $39.94 $33.61 27,018
2020-04-02 $42.07 $42.53 $40.87 $41.12 $34.60 20,721
2020-04-01 $43.07 $43.12 $41.48 $41.77 $35.14 14,336
2020-03-31 $47.17 $49.32 $46.07 $46.18 $38.86 27,718
2020-03-30 $44.11 $46.87 $43.70 $45.23 $38.06 23,726
2020-03-27 $48.74 $48.74 $44.41 $46.23 $38.90 14,132
2020-03-26 $48.60 $51.55 $47.70 $50.51 $42.50 15,655
2020-03-25 $43.42 $48.16 $43.13 $45.91 $38.62 42,202
2020-03-24 $38.68 $40.60 $38.35 $39.22 $33.00 385,193
2020-03-23 $37.44 $38.94 $34.76 $37.04 $31.17 41,441
2020-03-20 $39.75 $40.81 $37.34 $37.45 $31.51 27,450
2020-03-19 $34.63 $37.90 $34.15 $34.76 $29.24 31,122
2020-03-18 $36.27 $38.74 $33.72 $36.50 $30.71 47,188
2020-03-17 $40.61 $44.50 $38.90 $41.32 $34.77 47,600
2020-03-16 $44.63 $46.14 $43.19 $43.19 $36.34 144,981
2020-03-13 $54.11 $55.75 $50.01 $55.75 $46.91 49,939
2020-03-12 $57.71 $61.51 $52.98 $61.40 $51.66 24,454
2020-03-11 $67.57 $73.54 $66.56 $67.02 $53.64 23,564
2020-03-10 $67.87 $73.51 $67.67 $68.99 $55.22 11,767
2020-03-09 $71.42 $71.80 $65.03 $65.08 $52.09 7,079
2020-03-06 $72.57 $78.06 $70.65 $74.12 $59.32 7,759
2020-03-05 $72.90 $80.84 $72.90 $78.74 $63.02 13,464
2020-03-04 $78.20 $79.80 $76.09 $79.59 $63.70 10,511
2020-03-03 $76.86 $77.80 $75.00 $75.89 $60.74 21,338
2020-03-02 $73.23 $74.05 $73.13 $73.19 $58.58 8,377
2020-02-28 $73.51 $74.43 $72.44 $74.43 $59.57 12,783
2020-02-27 $74.77 $75.60 $74.12 $74.12 $59.32 7,391
2020-02-26 $80.10 $80.50 $78.59 $79.02 $63.24 7,122
2020-02-25 $82.40 $82.58 $80.11 $80.35 $64.31 7,936
2020-02-24 $84.11 $84.11 $82.35 $82.35 $65.91 4,395
2020-02-21 $86.34 $86.51 $85.25 $85.25 $68.23 3,656
2020-02-20 $85.79 $86.04 $84.55 $85.31 $68.28 6,483
2020-02-19 $86.62 $86.90 $85.23 $86.34 $69.10 3,253
2020-02-18 $85.60 $86.00 $84.01 $84.01 $67.24 13,313
2020-02-14 $85.31 $85.60 $84.45 $84.45 $67.59 3,251
2020-02-13 $83.15 $84.95 $83.15 $84.91 $67.96 2,689
2020-02-12 $82.90 $84.38 $82.51 $84.08 $67.29 6,993
2020-02-11 $81.58 $82.24 $81.35 $82.24 $65.82 2,485
2020-02-10 $80.30 $80.82 $80.30 $80.80 $64.67 2,474
2020-02-07 $79.74 $79.81 $78.41 $79.18 $63.37 2,916
2020-02-06 $80.84 $80.84 $78.83 $79.00 $63.23 4,606
2020-02-05 $82.58 $82.58 $81.63 $82.10 $65.71 7,211
2020-02-04 $82.50 $83.40 $82.50 $83.15 $66.55 7,482
2020-02-03 $81.67 $82.25 $81.61 $82.25 $65.83 4,571
2020-01-31 $81.29 $81.80 $81.29 $81.78 $65.45 3,502
2020-01-30 $80.40 $81.29 $80.40 $81.29 $65.06 2,085
2020-01-29 $79.80 $79.80 $78.80 $79.43 $63.57 2,996
2020-01-28 $78.90 $79.97 $78.90 $79.78 $63.85 3,230
2020-01-27 $79.23 $79.57 $79.10 $79.20 $63.39 4,894
2020-01-24 $81.15 $81.29 $79.68 $79.95 $63.99 2,506
2020-01-23 $80.25 $80.62 $79.12 $80.62 $64.53 2,346
2020-01-22 $79.15 $80.45 $78.76 $79.80 $63.87 3,031
2020-01-21 $76.76 $78.74 $76.76 $78.59 $62.90 7,374
2020-01-17 $76.09 $76.22 $75.75 $76.22 $61.00 1,346
2020-01-16 $75.44 $75.72 $75.31 $75.56 $60.48 3,449
2020-01-15 $74.18 $74.62 $73.99 $73.99 $59.22 4,152
2020-01-14 $73.19 $73.90 $73.06 $73.90 $59.15 3,375
2020-01-13 $72.03 $72.49 $71.51 $71.51 $57.23 14,245
2020-01-10 $72.34 $72.34 $71.85 $71.85 $57.50 5,241
2020-01-09 $72.01 $72.21 $71.94 $72.21 $57.79 2,281
2020-01-08 $72.50 $72.87 $72.15 $72.15 $57.75 4,916
2020-01-07 $72.53 $72.74 $72.36 $72.52 $58.04 9,129
2020-01-06 $71.25 $71.94 $71.25 $71.94 $57.58 2,124
2020-01-03 $69.46 $71.43 $69.46 $71.11 $56.91 4,864
2020-01-02 $71.08 $73.63 $71.08 $73.63 $58.93 5,116
2019-12-31 $71.75 $72.70 $71.26 $72.54 $58.06 1,682
2019-12-30 $71.46 $71.62 $71.00 $71.00 $56.83 2,062
2019-12-27 $70.22 $70.92 $69.36 $70.77 $56.64 2,136
2019-12-26 $70.01 $70.21 $70.01 $70.21 $56.19 968
2019-12-24 $67.00 $70.02 $67.00 $69.12 $55.32 1,915
2019-12-23 $68.64 $68.70 $67.65 $67.69 $54.18 3,120
2019-12-20 $68.64 $68.95 $67.96 $68.72 $55.00 2,649
2019-12-19 $70.95 $71.19 $70.00 $70.30 $56.27 5,249
2019-12-18 $70.09 $71.18 $70.09 $70.95 $56.79 16,555
2019-12-17 $72.65 $72.93 $72.20 $72.35 $57.91 4,322
2019-12-16 $76.39 $76.50 $76.24 $76.50 $61.23 3,582
2019-12-13 $75.45 $76.45 $75.05 $75.10 $60.11 4,102
2019-12-12 $65.86 $66.95 $65.86 $66.50 $53.22 2,446
2019-12-11 $66.82 $66.82 $66.16 $66.30 $53.06 2,178
2019-12-10 $67.10 $67.10 $66.58 $66.58 $53.29 3,220
2019-12-09 $67.52 $67.52 $67.52 $67.52 $54.04 920
2019-12-06 $67.33 $67.35 $67.15 $67.15 $53.74 3,087
2019-12-05 $67.13 $67.30 $66.51 $67.10 $53.70 2,541
2019-12-04 $66.96 $67.19 $66.92 $66.92 $53.56 1,984
2019-12-03 $65.56 $66.01 $65.11 $65.94 $52.78 2,808
2019-12-02 $66.18 $66.63 $65.65 $65.68 $52.57 4,306
2019-11-29 $67.30 $67.74 $66.45 $67.25 $53.82 1,542
2019-11-27 $67.56 $68.06 $67.25 $68.06 $54.47 4,068
2019-11-26 $66.48 $66.96 $65.95 $66.96 $53.59 5,596
2019-11-25 $66.35 $67.32 $66.35 $67.31 $53.87 33,239
2019-11-22 $65.49 $65.49 $65.05 $65.45 $52.38 94,287
2019-11-21 $64.18 $64.40 $64.04 $64.40 $51.54 57,829
2019-11-20 $64.33 $64.35 $64.00 $64.00 $51.22 4,062
2019-11-19 $65.25 $65.45 $64.79 $65.26 $52.23 12,360
2019-11-18 $65.57 $66.39 $65.57 $66.39 $53.14 18,530
2019-11-15 $64.32 $65.04 $64.07 $64.85 $51.90 4,433
2019-11-14 $63.64 $63.64 $62.59 $63.55 $50.86 2,977
2019-11-13 $63.49 $64.31 $63.26 $64.31 $51.47 15,142
2019-11-12 $63.10 $64.06 $63.10 $63.93 $51.17 80,941
2019-11-11 $63.43 $64.31 $62.39 $64.30 $51.46 16,219
2019-11-08 $61.13 $61.20 $60.90 $61.20 $48.98 2,914
2019-11-07 $60.90 $61.44 $60.90 $61.43 $49.17 3,232
2019-11-06 $58.65 $59.40 $58.36 $59.40 $47.54 2,265
2019-11-05 $59.45 $59.87 $59.25 $59.70 $47.78 6,828
2019-11-04 $60.14 $60.15 $58.51 $59.14 $47.33 6,233
2019-11-01 $59.94 $59.94 $59.42 $59.42 $47.56 4,208
2019-10-31 $59.67 $60.26 $59.67 $60.26 $48.23 8,544
2019-10-30 $59.80 $59.80 $59.06 $59.76 $47.83 1,622
2019-10-29 $60.83 $61.01 $60.57 $60.71 $48.59 15,294
2019-10-28 $61.24 $61.91 $61.21 $61.60 $49.30 4,271
2019-10-25 $60.40 $61.24 $60.40 $61.24 $49.01 27,643
2019-10-24 $62.08 $62.08 $60.90 $61.20 $48.98 3,976
2019-10-23 $61.65 $62.00 $61.35 $61.65 $49.34 6,039
2019-10-22 $62.50 $63.10 $62.05 $62.17 $49.76 6,256
2019-10-21 $62.80 $63.30 $62.75 $62.92 $50.36 7,604
2019-10-18 $62.32 $63.24 $62.30 $63.21 $50.59 231,245
2019-10-17 $62.15 $62.15 $60.80 $60.80 $48.66 4,013
2019-10-16 $61.37 $61.39 $59.79 $59.97 $47.99 8,316
2019-10-15 $57.92 $62.95 $57.92 $60.83 $48.69 9,797
2019-10-14 $57.70 $58.41 $57.61 $58.25 $46.62 23,250
2019-10-11 $59.61 $59.61 $59.38 $59.38 $47.53 7,460
2019-10-10 $49.70 $51.82 $49.70 $51.56 $41.27 5,288
2019-10-09 $50.05 $50.06 $49.27 $49.27 $39.43 16,152
2019-10-08 $49.70 $50.43 $49.65 $50.30 $40.26 37,389
2019-10-07 $52.14 $52.47 $51.65 $51.65 $41.33 8,657
2019-10-04 $51.93 $52.77 $51.91 $52.77 $42.24 11,691
2019-10-03 $52.10 $53.01 $51.58 $52.95 $42.38 8,808
2019-10-02 $52.55 $52.63 $51.83 $52.10 $41.70 17,769
2019-10-01 $53.99 $54.60 $53.43 $54.41 $43.55 8,169
2019-09-30 $54.13 $54.66 $54.11 $54.11 $43.30 5,696
2019-09-27 $53.50 $54.50 $53.50 $54.50 $43.62 1,961
2019-09-26 $51.62 $51.89 $51.20 $51.45 $41.17 2,675
2019-09-25 $52.38 $52.38 $51.21 $51.86 $41.51 5,990
2019-09-24 $53.70 $53.70 $53.06 $53.30 $42.66 4,076
2019-09-23 $52.58 $53.92 $52.46 $53.27 $42.63 4,035
2019-09-20 $53.42 $53.42 $53.42 $53.42 $42.76 1,486
2019-09-19 $51.04 $51.58 $50.66 $51.58 $41.28 4,900
2019-09-18 $50.34 $50.89 $50.33 $50.74 $40.61 12,331
2019-09-17 $50.71 $52.16 $50.60 $52.16 $41.75 8,114
2019-09-16 $52.25 $52.74 $52.25 $52.74 $42.21 2,569
2019-09-13 $52.75 $52.98 $52.37 $52.46 $41.99 6,871
2019-09-12 $50.00 $50.82 $49.99 $50.82 $40.67 3,415
2019-09-11 $50.06 $50.70 $50.06 $50.69 $40.57 3,563
2019-09-10 $48.20 $48.76 $47.87 $48.25 $38.62 12,887
2019-09-09 $47.01 $47.36 $46.85 $46.98 $37.60 7,398
2019-09-06 $47.13 $47.55 $47.00 $47.28 $37.84 5,352
2019-09-05 $46.87 $47.90 $46.84 $47.10 $37.70 14,039
2019-09-04 $45.67 $46.22 $45.31 $46.05 $36.86 31,736
2019-09-03 $45.15 $45.45 $44.65 $45.45 $36.38 19,224
2019-08-30 $46.37 $46.54 $46.15 $46.54 $37.25 14,075
2019-08-29 $46.00 $46.40 $45.81 $46.01 $36.82 17,124
2019-08-28 $45.64 $46.25 $45.59 $46.02 $36.83 16,610
2019-08-27 $47.55 $47.75 $47.25 $47.48 $38.00 26,237
2019-08-26 $46.76 $47.10 $46.65 $46.65 $37.34 12,287
2019-08-23 $47.39 $47.50 $46.55 $46.74 $37.41 9,705
2019-08-22 $45.95 $47.10 $45.95 $46.60 $37.30 14,814
2019-08-21 $45.51 $45.56 $45.00 $45.14 $36.12 32,450
2019-08-20 $45.11 $45.50 $44.78 $44.78 $35.84 41,003
2019-08-19 $45.34 $45.55 $45.20 $45.20 $36.18 11,131
2019-08-16 $44.79 $45.20 $44.61 $44.91 $35.94 22,075
2019-08-15 $44.50 $44.92 $44.33 $44.33 $35.48 33,251
2019-08-14 $44.95 $45.39 $44.65 $44.91 $35.94 20,582
2019-08-13 $45.90 $46.89 $45.90 $46.57 $37.27 16,849
2019-08-12 $46.47 $46.88 $46.25 $46.25 $37.02 8,746
2019-08-09 $46.25 $46.63 $45.85 $46.50 $37.22 13,486
2019-08-08 $46.45 $47.37 $46.45 $46.55 $37.26 13,238
2019-08-07 $46.24 $47.15 $46.24 $46.98 $37.60 18,613
2019-08-06 $46.97 $46.97 $46.15 $46.28 $37.04 30,424
2019-08-05 $46.63 $46.63 $45.93 $46.22 $36.99 14,125
2019-08-02 $47.93 $47.93 $47.50 $47.63 $38.12 136,500
2019-08-01 $48.64 $48.89 $48.04 $48.34 $38.69 30,213
2019-07-31 $49.25 $49.58 $48.49 $48.49 $38.81 6,549
2019-07-30 $50.08 $50.08 $49.36 $49.46 $39.58 81,844
2019-07-29 $51.48 $51.51 $51.05 $51.23 $41.00 7,890
2019-07-26 $51.99 $51.99 $51.53 $51.88 $41.52 187,358
2019-07-25 $51.60 $51.60 $51.29 $51.36 $41.10 10,379
2019-07-24 $51.86 $52.06 $51.54 $51.87 $41.51 7,414
2019-07-23 $50.55 $50.77 $50.21 $50.32 $40.27 72,526
2019-07-22 $50.27 $51.25 $50.20 $50.90 $40.74 39,246
2019-07-19 $49.87 $50.09 $49.44 $49.44 $39.57 5,282
2019-07-18 $49.75 $50.20 $49.63 $50.03 $40.04 10,239
2019-07-17 $48.93 $49.26 $48.29 $49.22 $39.39 14,458
2019-07-16 $48.43 $48.84 $47.65 $48.56 $38.87 12,762
2019-07-15 $48.81 $50.34 $48.50 $49.18 $39.36 23,886
2019-07-12 $50.31 $50.78 $49.78 $50.70 $40.58 8,903
2019-07-11 $48.19 $48.50 $48.00 $48.04 $38.45 14,639
2019-07-10 $48.02 $48.02 $47.24 $47.72 $38.19 13,379
2019-07-09 $47.45 $47.45 $46.68 $46.69 $37.37 9,262
2019-07-08 $47.14 $47.46 $47.14 $47.18 $37.76 3,477
2019-07-05 $48.93 $48.93 $48.21 $48.21 $38.59 7,410
2019-07-03 $49.99 $50.29 $49.85 $50.29 $40.25 1,461
2019-07-02 $50.14 $50.26 $49.44 $50.26 $40.23 7,227
2019-07-01 $51.13 $51.16 $50.29 $50.29 $40.25 11,115
2019-06-28 $50.89 $51.34 $50.62 $51.34 $41.09 11,661
2019-06-27 $49.22 $49.80 $48.92 $49.21 $39.39 7,551
2019-06-26 $49.69 $49.69 $49.19 $49.45 $39.58 5,874
2019-06-25 $49.64 $49.88 $49.22 $49.22 $39.39 12,808
2019-06-24 $49.87 $49.97 $49.63 $49.64 $39.73 14,231
2019-06-21 $50.22 $50.32 $49.91 $49.91 $39.95 7,775
2019-06-20 $50.05 $50.05 $49.21 $49.41 $39.55 8,315
2019-06-19 $49.63 $49.71 $49.00 $49.59 $39.69 9,005
2019-06-18 $48.67 $49.53 $48.58 $49.23 $39.40 15,401
2019-06-17 $48.78 $49.40 $48.49 $49.23 $39.40 9,869
2019-06-14 $49.79 $49.93 $49.10 $49.58 $39.68 16,129
2019-06-13 $50.20 $50.42 $49.49 $49.87 $39.91 7,466
2019-06-12 $51.93 $53.44 $51.93 $53.07 $40.26 14,028
2019-06-11 $52.76 $54.93 $52.76 $52.84 $40.09 28,247
2019-06-10 $52.30 $52.65 $51.80 $52.65 $39.95 6,770
2019-06-07 $52.45 $52.75 $52.00 $52.38 $39.74 6,358
2019-06-06 $51.96 $52.39 $51.45 $52.29 $39.67 6,291
2019-06-05 $52.34 $52.51 $52.03 $52.09 $39.52 11,611
2019-06-04 $51.59 $51.81 $51.05 $51.15 $38.81 11,107
2019-06-03 $49.02 $50.01 $48.94 $49.76 $37.75 11,183
2019-05-31 $49.95 $50.42 $49.95 $50.09 $38.00 9,673
2019-05-30 $50.65 $50.74 $50.13 $50.60 $38.39 12,060
2019-05-29 $50.16 $50.35 $49.48 $49.92 $37.87 12,203
2019-05-28 $50.77 $50.77 $49.75 $50.10 $38.01 5,819
2019-05-24 $50.18 $50.94 $50.05 $50.81 $38.55 7,800
2019-05-23 $50.65 $50.65 $49.40 $49.76 $37.75 6,976
2019-05-22 $51.30 $51.30 $50.45 $50.89 $38.61 6,743
2019-05-21 $52.98 $54.40 $52.98 $53.75 $40.78 9,566
2019-05-20 $52.90 $53.12 $52.16 $52.64 $39.94 6,413
2019-05-17 $54.06 $54.69 $53.78 $54.69 $41.50 4,540
2019-05-16 $54.18 $55.03 $54.12 $54.58 $41.41 5,602
2019-05-15 $54.37 $55.25 $54.37 $55.19 $41.87 7,093
2019-05-14 $54.41 $55.31 $54.41 $54.81 $41.59 13,570
2019-05-13 $54.18 $54.21 $53.27 $54.02 $40.99 5,307
2019-05-10 $55.84 $55.84 $54.74 $55.23 $41.90 6,387
2019-05-09 $55.17 $56.16 $55.05 $55.62 $42.20 6,952
2019-05-08 $55.06 $55.38 $54.48 $55.08 $41.79 7,996
2019-05-07 $56.34 $56.87 $56.09 $56.87 $43.15 3,672
2019-05-06 $57.40 $57.73 $56.42 $57.73 $43.80 5,651
2019-05-03 $57.00 $58.26 $56.84 $57.56 $43.67 3,375
2019-05-02 $57.60 $58.27 $57.24 $58.16 $44.13 4,362
2019-05-01 $58.04 $59.04 $57.99 $58.21 $44.17 3,180
2019-04-30 $58.24 $59.35 $58.24 $59.35 $45.03 4,923
2019-04-29 $58.72 $59.57 $58.55 $59.57 $45.20 4,477
2019-04-26 $59.37 $59.37 $58.78 $58.78 $44.60 2,459
2019-04-25 $58.98 $59.45 $58.55 $58.55 $44.42 2,565
2019-04-24 $59.47 $60.59 $59.47 $60.59 $45.97 1,287
2019-04-23 $60.43 $60.78 $60.20 $60.53 $45.93 3,429
2019-04-22 $60.91 $61.23 $60.59 $60.59 $45.97 2,333
2019-04-18 $60.70 $61.76 $60.60 $61.28 $46.49 4,131
2019-04-17 $61.49 $61.86 $61.17 $61.21 $46.44 5,298
2019-04-16 $59.94 $62.12 $59.94 $61.04 $46.31 39,101
2019-04-15 $60.91 $60.91 $60.60 $60.86 $46.18 7,709
2019-04-12 $60.53 $60.53 $59.66 $60.08 $45.58 8,353
2019-04-11 $59.33 $60.09 $59.17 $59.55 $45.18 3,903
2019-04-10 $57.47 $57.83 $57.10 $57.34 $43.50 3,163
2019-04-09 $57.21 $57.63 $56.84 $57.63 $43.73 3,493
2019-04-08 $58.40 $58.49 $58.06 $58.29 $44.22 1,503
2019-04-05 $58.19 $58.65 $58.19 $58.65 $44.50 3,099
2019-04-04 $59.43 $59.43 $58.72 $59.24 $44.95 11,723
2019-04-03 $57.51 $59.52 $57.51 $59.21 $44.92 7,597
2019-04-02 $56.93 $57.39 $56.84 $57.39 $43.54 5,123
2019-04-01 $57.71 $57.74 $57.01 $57.44 $43.58 6,580
2019-03-29 $58.08 $58.08 $56.72 $56.92 $43.19 5,735
2019-03-28 $57.69 $58.02 $57.27 $57.33 $43.49 3,752
2019-03-27 $58.92 $59.39 $56.98 $58.89 $44.68 8,204
2019-03-26 $58.81 $58.81 $57.04 $57.05 $43.28 14,403
2019-03-25 $56.78 $57.67 $56.71 $57.28 $43.46 5,866
2019-03-22 $57.44 $57.44 $57.04 $57.28 $43.46 3,980
2019-03-21 $56.75 $57.39 $56.27 $57.17 $43.37 3,621
2019-03-20 $60.50 $60.50 $58.33 $59.54 $45.18 3,725
2019-03-19 $62.03 $62.63 $61.25 $61.50 $46.66 2,935
2019-03-18 $61.34 $62.02 $60.38 $62.02 $47.06 6,534
2019-03-15 $61.45 $62.61 $60.89 $61.75 $46.85 4,663
2019-03-14 $61.55 $61.55 $60.25 $60.51 $45.91 3,897
2019-03-13 $59.56 $60.60 $59.14 $60.60 $45.98 2,013
2019-03-12 $59.09 $59.85 $58.24 $59.24 $44.94 5,969
2019-03-11 $58.09 $58.66 $57.38 $58.28 $44.22 4,033
2019-03-08 $59.29 $59.47 $58.42 $59.21 $44.92 3,752
2019-03-07 $62.00 $63.15 $62.00 $63.15 $45.42 4,669
2019-03-06 $65.27 $65.65 $63.99 $64.65 $46.49 5,674
2019-03-05 $65.36 $66.11 $65.36 $66.09 $47.53 3,104
2019-03-04 $64.40 $66.53 $64.40 $65.65 $47.21 4,700
2019-03-01 $67.00 $67.00 $65.41 $66.29 $47.67 3,793
2019-02-28 $64.78 $65.68 $64.78 $65.01 $46.75 5,150
2019-02-27 $65.97 $65.97 $65.40 $65.40 $47.03 1,214
2019-02-26 $64.91 $64.91 $63.62 $64.18 $46.16 1,679
2019-02-25 $62.88 $62.88 $61.36 $61.46 $44.20 4,200
2019-02-22 $65.10 $65.29 $64.97 $65.13 $46.84 4,798
2019-02-21 $64.75 $65.31 $64.75 $65.31 $46.97 1,615
2019-02-20 $64.72 $64.75 $64.06 $64.31 $46.25 3,841
2019-02-19 $63.80 $64.41 $63.80 $64.21 $46.18 3,042
2019-02-15 $62.58 $62.80 $61.92 $62.80 $45.16 3,918
2019-02-14 $62.33 $62.40 $61.62 $61.62 $44.31 2,481
2019-02-13 $63.01 $63.62 $62.32 $63.62 $45.75 5,042
2019-02-12 $62.34 $62.87 $61.75 $62.87 $45.21 3,740
2019-02-11 $63.50 $63.73 $62.43 $63.55 $45.70 7,643
2019-02-08 $63.13 $63.13 $62.13 $62.25 $44.77 3,493
2019-02-07 $62.67 $63.63 $61.74 $62.18 $44.72 2,925
2019-02-06 $64.17 $64.45 $63.76 $64.12 $46.11 7,650
2019-02-05 $63.86 $63.86 $62.90 $62.90 $45.24 3,693
2019-02-04 $63.97 $64.01 $62.66 $63.70 $45.81 12,806
2019-02-01 $63.64 $64.06 $63.08 $63.08 $45.36 4,255
2019-01-31 $63.90 $63.90 $62.39 $63.27 $45.50 4,844
2019-01-30 $64.78 $64.78 $63.38 $64.13 $46.12 4,360
2019-01-29 $63.73 $64.14 $62.92 $63.49 $45.66 5,971
2019-01-28 $63.68 $64.41 $62.25 $64.41 $46.32 13,131
2019-01-25 $64.40 $64.50 $62.97 $63.75 $45.85 3,224
2019-01-24 $63.15 $63.33 $62.53 $63.13 $45.40 4,018
2019-01-23 $62.87 $62.99 $61.86 $61.90 $44.52 5,327
2019-01-22 $62.87 $62.87 $61.86 $62.40 $44.88 8,597
2019-01-18 $63.00 $63.42 $61.81 $61.81 $44.45 8,276
2019-01-17 $60.58 $61.23 $60.08 $61.23 $44.03 6,562
2019-01-16 $61.12 $62.17 $59.60 $60.63 $43.60 4,359
2019-01-15 $57.50 $58.00 $56.39 $57.40 $41.28 22,719
2019-01-14 $57.00 $58.84 $57.00 $58.46 $42.04 18,117
2019-01-11 $57.02 $57.73 $57.02 $57.49 $41.34 24,452
2019-01-10 $53.99 $54.85 $53.99 $54.38 $39.11 11,002
2019-01-09 $55.59 $55.59 $54.33 $54.33 $39.07 6,449
2019-01-08 $54.03 $54.03 $52.72 $53.15 $38.22 24,262
2019-01-07 $51.96 $53.37 $51.31 $52.26 $37.58 16,213
2019-01-04 $50.84 $51.92 $50.81 $51.92 $37.34 17,434
2019-01-03 $49.68 $50.15 $49.36 $49.54 $35.63 11,066
2019-01-02 $49.31 $49.80 $47.16 $49.66 $35.71 13,837
2018-12-31 $47.71 $50.91 $47.71 $50.18 $36.09 46,935
2018-12-28 $49.19 $49.86 $48.98 $49.83 $35.84 30,271
2018-12-27 $47.73 $48.79 $47.29 $48.42 $34.82 37,370
2018-12-26 $47.89 $49.65 $45.90 $48.52 $34.89 19,525
2018-12-24 $46.74 $48.83 $46.60 $47.87 $34.42 6,219
2018-12-21 $49.68 $49.68 $47.22 $47.74 $34.33 20,986
2018-12-20 $48.07 $48.35 $47.35 $47.87 $34.42 18,949
2018-12-19 $46.75 $48.70 $46.62 $47.53 $34.18 23,314
2018-12-18 $48.03 $48.13 $47.01 $47.30 $34.01 40,726
2018-12-17 $46.90 $47.64 $46.66 $46.68 $33.57 21,002
2018-12-14 $48.46 $48.46 $47.57 $48.10 $34.59 17,123
2018-12-13 $49.72 $49.89 $49.26 $49.89 $35.88 9,580
2018-12-12 $50.32 $50.61 $48.67 $50.04 $35.99 15,954
2018-12-11 $48.16 $48.21 $47.23 $47.34 $34.05 40,147
2018-12-10 $48.35 $48.35 $46.68 $47.41 $34.10 16,343
2018-12-07 $49.67 $50.91 $49.08 $49.37 $35.51 12,671
2018-12-06 $50.35 $50.79 $49.49 $50.13 $36.05 18,494
2018-12-04 $47.82 $48.19 $46.76 $47.13 $33.89 28,505
2018-12-03 $48.60 $49.07 $48.13 $48.38 $34.79 12,357
2018-11-30 $48.98 $49.25 $48.55 $49.03 $35.26 10,142
2018-11-29 $51.09 $51.09 $50.44 $50.69 $36.45 16,666
2018-11-28 $52.25 $53.17 $51.32 $52.96 $38.09 12,341
2018-11-27 $54.49 $55.09 $53.61 $54.17 $38.95 23,275
2018-11-26 $56.26 $56.56 $55.56 $56.16 $40.39 9,548
2018-11-23 $55.43 $55.94 $55.43 $55.84 $40.16 3,061
2018-11-21 $54.43 $54.43 $53.47 $54.09 $38.90 15,366
2018-11-20 $53.64 $54.14 $52.79 $53.17 $38.24 20,803
2018-11-19 $54.79 $55.02 $53.86 $54.37 $39.10 9,670
2018-11-16 $56.20 $56.20 $54.50 $55.43 $39.86 8,654
2018-11-15 $54.79 $56.87 $54.79 $56.51 $40.64 7,594
2018-11-14 $62.79 $62.79 $60.88 $61.86 $44.48 10,281
2018-11-13 $62.09 $62.99 $61.70 $62.40 $44.88 13,945
2018-11-12 $60.94 $60.94 $59.48 $60.67 $43.63 9,313
2018-11-09 $62.81 $63.29 $62.66 $63.05 $45.34 6,986
2018-11-08 $63.24 $63.72 $62.67 $63.36 $45.57 7,113
2018-11-07 $63.22 $63.44 $62.11 $63.41 $45.60 13,617
2018-11-06 $63.00 $63.00 $62.20 $62.98 $45.29 15,867
2018-11-05 $62.85 $63.44 $62.34 $63.07 $45.35 12,534
2018-11-02 $63.00 $63.49 $61.91 $63.10 $45.38 6,275
2018-11-01 $62.40 $63.00 $60.94 $62.24 $44.76 9,291
2018-10-31 $59.72 $59.87 $58.87 $59.63 $42.88 8,330
2018-10-30 $58.72 $58.92 $57.86 $58.90 $42.36 9,267
2018-10-29 $58.40 $58.47 $56.98 $57.35 $41.24 12,126
2018-10-26 $56.73 $57.41 $56.11 $57.04 $41.02 14,779
2018-10-25 $57.08 $57.59 $56.49 $57.19 $41.13 19,958
2018-10-24 $58.00 $58.02 $56.46 $56.46 $40.60 6,982
2018-10-23 $57.48 $58.63 $56.93 $58.63 $42.16 22,109
2018-10-22 $58.23 $58.33 $57.06 $57.06 $41.04 11,578
2018-10-19 $56.96 $57.43 $56.26 $57.26 $41.18 13,515
2018-10-18 $58.51 $58.83 $57.16 $57.81 $41.57 26,183
2018-10-17 $58.50 $58.74 $57.99 $58.32 $41.94 12,224
2018-10-16 $60.38 $61.32 $59.73 $61.02 $43.88 12,227
2018-10-15 $58.89 $59.24 $58.68 $59.07 $42.48 9,602
2018-10-12 $60.25 $60.35 $58.77 $60.35 $43.40 16,773
2018-10-11 $59.50 $59.70 $58.00 $58.27 $41.90 16,523
2018-10-10 $61.41 $61.41 $60.02 $60.16 $43.26 8,110
2018-10-09 $60.23 $60.97 $60.15 $60.94 $43.83 14,358
2018-10-08 $60.86 $61.05 $60.24 $61.05 $43.91 6,157
2018-10-05 $61.69 $61.89 $60.52 $61.27 $44.06 11,954
2018-10-04 $61.16 $61.44 $60.24 $61.26 $44.06 24,370
2018-10-03 $61.63 $61.67 $60.39 $61.00 $43.87 6,871
2018-10-02 $61.10 $61.10 $60.59 $60.65 $43.62 4,854
2018-10-01 $61.20 $61.33 $61.11 $61.19 $44.01 6,613
2018-09-28 $62.65 $62.65 $61.99 $61.99 $44.58 3,054
2018-09-27 $62.75 $63.49 $62.52 $63.30 $45.52 25,591
2018-09-26 $62.52 $63.03 $62.51 $62.64 $45.04 2,765
2018-09-25 $63.65 $64.25 $63.65 $64.05 $46.06 6,905
2018-09-24 $63.11 $63.11 $62.51 $62.52 $44.96 5,564
2018-09-21 $63.87 $63.87 $62.74 $62.80 $45.16 6,985
2018-09-20 $65.25 $65.83 $64.76 $65.63 $47.20 8,977
2018-09-19 $64.17 $64.79 $64.17 $64.44 $46.34 7,145
2018-09-18 $64.17 $64.17 $63.36 $63.88 $45.94 13,128
2018-09-17 $63.71 $64.17 $63.60 $64.14 $46.13 6,720
2018-09-14 $63.04 $63.34 $62.75 $63.06 $45.35 6,397
2018-09-13 $63.61 $63.61 $62.85 $62.85 $45.20 9,287
2018-09-12 $63.35 $63.75 $62.79 $62.99 $45.30 10,983
2018-09-11 $62.62 $63.05 $61.72 $63.05 $45.34 13,719
2018-09-10 $63.02 $63.11 $61.70 $62.43 $44.89 9,735
2018-09-07 $62.29 $62.46 $61.26 $62.37 $44.85 6,016
2018-09-06 $62.58 $62.96 $61.79 $62.12 $44.67 5,940
2018-09-05 $61.85 $62.48 $61.23 $61.85 $44.48 9,941
2018-09-04 $61.76 $61.86 $61.16 $61.46 $44.20 9,711
2018-08-31 $64.37 $64.37 $63.35 $63.35 $45.56 3,889
2018-08-30 $64.95 $65.25 $64.18 $65.00 $46.75 9,448
2018-08-29 $64.92 $65.25 $64.15 $64.80 $46.60 3,804
2018-08-28 $64.75 $65.12 $64.02 $64.92 $46.69 8,128
2018-08-27 $64.12 $65.25 $64.12 $64.50 $46.39 3,031
2018-08-24 $63.51 $64.39 $63.51 $63.81 $45.89 6,472
2018-08-23 $64.78 $65.09 $64.51 $64.65 $46.49 3,769
2018-08-22 $64.19 $64.31 $64.02 $64.31 $46.25 9,502
2018-08-21 $63.57 $64.20 $63.09 $63.78 $45.87 8,364
2018-08-20 $62.80 $63.70 $62.80 $63.52 $45.68 3,135
2018-08-17 $62.11 $64.08 $62.11 $63.76 $45.85 9,161
2018-08-16 $62.97 $64.10 $62.80 $63.43 $45.62 7,210
2018-08-15 $62.40 $62.79 $61.32 $61.68 $44.36 7,488
2018-08-14 $62.63 $63.26 $62.40 $62.85 $45.20 8,570
2018-08-13 $63.47 $64.09 $62.80 $63.92 $45.97 4,941
2018-08-10 $63.56 $64.35 $63.23 $64.32 $46.26 8,206
2018-08-09 $64.12 $64.22 $63.94 $63.94 $45.98 3,425
2018-08-08 $64.62 $65.02 $64.45 $64.45 $46.35 5,823
2018-08-07 $64.80 $65.78 $64.22 $65.00 $46.75 5,268
2018-08-06 $64.04 $65.11 $63.47 $64.36 $46.28 5,054
2018-08-03 $63.88 $64.94 $63.52 $63.59 $45.73 8,124
2018-08-02 $64.22 $64.43 $63.64 $63.77 $45.86 4,782
2018-08-01 $65.16 $65.46 $64.90 $65.44 $47.06 2,562
2018-07-31 $66.30 $66.30 $65.16 $66.15 $47.57 7,595
2018-07-30 $65.14 $65.28 $64.67 $65.28 $46.95 1,603
2018-07-27 $65.53 $66.08 $64.39 $64.59 $46.45 3,382
2018-07-26 $65.27 $65.79 $65.15 $65.78 $47.31 2,450
2018-07-25 $65.13 $65.88 $65.13 $65.88 $47.38 4,717
2018-07-24 $64.95 $65.58 $64.30 $64.73 $46.55 3,259
2018-07-23 $64.80 $64.80 $64.23 $64.23 $46.19 1,514
2018-07-20 $65.84 $66.16 $65.76 $65.79 $47.31 3,376
2018-07-19 $65.79 $65.82 $65.50 $65.57 $47.15 3,049
2018-07-18 $65.48 $65.55 $65.06 $65.10 $46.82 2,442
2018-07-17 $66.07 $66.07 $65.64 $66.06 $47.51 3,564
2018-07-16 $65.52 $66.00 $65.49 $65.52 $47.12 3,339
2018-07-13 $65.40 $65.87 $65.40 $65.87 $47.37 1,284
2018-07-12 $66.00 $66.50 $65.84 $66.01 $47.47 5,719
2018-07-11 $66.53 $66.71 $65.51 $65.51 $47.11 8,836
2018-07-10 $66.52 $66.92 $66.21 $66.68 $47.95 5,814
2018-07-09 $66.01 $66.15 $65.64 $66.15 $47.57 1,874
2018-07-06 $65.81 $67.10 $65.45 $66.48 $47.81 3,584
2018-07-05 $66.03 $66.15 $65.55 $65.55 $47.14 1,377
2018-07-03 $66.69 $66.69 $65.61 $65.61 $47.18 1,089
2018-07-02 $65.88 $66.28 $65.38 $65.47 $47.08 2,333
2018-06-29 $67.60 $67.95 $66.80 $66.86 $48.08 3,431
2018-06-28 $66.63 $66.63 $65.81 $66.36 $47.72 1,535
2018-06-27 $67.65 $67.65 $67.03 $67.14 $48.28 1,331
2018-06-26 $67.27 $68.74 $67.06 $67.06 $48.23 1,004
2018-06-25 $68.00 $68.07 $67.55 $68.07 $48.95 1,883
2018-06-22 $69.39 $69.39 $68.94 $69.30 $49.84 3,294
2018-06-21 $68.43 $68.70 $68.00 $68.64 $49.36 1,530
2018-06-20 $69.53 $69.56 $68.97 $68.98 $49.61 2,616
2018-06-19 $70.39 $70.39 $69.35 $69.35 $49.87 982
2018-06-18 $71.96 $72.01 $71.53 $72.00 $51.78 2,313
2018-06-15 $72.79 $72.79 $72.79 $72.79 $52.35 507
2018-06-14 $73.26 $73.88 $73.26 $73.88 $53.13 894
2018-06-13 $76.30 $76.30 $75.30 $75.81 $52.37 4,315
2018-06-12 $76.48 $76.80 $76.25 $76.80 $53.05 4,158
2018-06-11 $77.96 $78.01 $77.90 $77.95 $53.84 4,547
2018-06-08 $78.14 $78.68 $77.38 $77.38 $53.45 1,573
2018-06-07 $78.90 $78.90 $78.20 $78.20 $54.01 1,080
2018-06-06 $78.01 $78.45 $78.00 $78.45 $54.19 18,037
2018-06-05 $76.88 $76.88 $76.88 $76.88 $53.10 376
2018-06-04 $77.03 $77.31 $76.88 $76.88 $53.10 1,393
2018-06-01 $77.56 $77.85 $77.40 $77.85 $53.78 1,406
2018-05-31 $76.68 $77.62 $76.15 $76.55 $52.87 3,038
2018-05-30 $76.31 $76.37 $76.26 $76.37 $52.75 1,153
2018-05-29 $75.89 $75.89 $75.89 $75.89 $52.42 561
2018-05-25 $76.45 $76.45 $76.45 $76.45 $52.81 472
2018-05-24 $76.31 $76.45 $76.31 $76.45 $52.81 1,188
2018-05-23 $76.25 $77.23 $76.25 $77.22 $53.34 986
2018-05-22 $77.68 $77.68 $77.65 $77.65 $53.64 1,630
2018-05-21 $77.40 $77.40 $76.42 $76.46 $52.82 1,974
2018-05-18 $77.92 $78.15 $77.92 $78.15 $53.98 958
2018-05-17 $75.54 $77.80 $75.54 $77.78 $53.73 1,540
2018-05-16 $77.42 $77.42 $77.42 $77.42 $53.48 2,791
2018-05-15 $77.26 $77.42 $77.10 $77.42 $53.48 3,881
2018-05-14 $75.15 $75.15 $75.15 $75.15 $51.91 675
2018-05-11 $75.15 $75.15 $75.15 $75.15 $51.91 727
2018-05-10 $76.75 $76.75 $76.75 $76.75 $53.02 817
2018-05-09 $76.35 $76.76 $76.25 $76.75 $53.02 2,184
2018-05-08 $74.98 $75.65 $74.29 $75.42 $52.10 4,627
2018-05-07 $75.94 $75.94 $75.06 $75.87 $52.41 1,277
2018-05-04 $75.93 $75.93 $75.32 $75.52 $52.17 2,101
2018-05-03 $74.72 $75.20 $74.72 $74.81 $51.68 2,262
2018-05-02 $75.09 $75.09 $74.72 $74.72 $51.61 1,925
2018-05-01 $75.92 $75.92 $75.92 $75.92 $52.44 1,309
2018-04-30 $75.96 $76.23 $75.61 $75.61 $52.23 2,662
2018-04-27 $75.79 $76.58 $75.79 $76.58 $52.90 3,150
2018-04-26 $76.13 $76.13 $75.62 $75.62 $52.23 845
2018-04-25 $75.95 $76.82 $75.86 $76.70 $52.98 1,796
2018-04-24 $75.79 $76.80 $75.18 $75.18 $51.93 2,558
2018-04-23 $76.91 $77.28 $76.91 $77.28 $53.38 1,881
2018-04-20 $76.94 $76.94 $76.94 $76.94 $53.15 949
2018-04-19 $77.84 $77.84 $77.22 $77.22 $53.34 540
2018-04-18 $77.50 $78.01 $77.50 $78.01 $53.89 1,100
2018-04-17 $77.85 $77.85 $77.85 $77.85 $53.78 981
2018-04-16 $78.88 $78.88 $77.26 $77.85 $53.78 2,206
2018-04-13 $77.16 $77.51 $76.39 $76.39 $52.77 1,171
2018-04-12 $76.55 $77.93 $76.55 $77.93 $53.83 2,421
2018-04-11 $76.12 $78.14 $76.12 $77.91 $53.82 3,133
2018-04-10 $75.91 $76.99 $75.91 $76.99 $53.18 1,598
2018-04-09 $75.00 $76.10 $74.94 $75.15 $51.91 9,965
2018-04-06 $75.41 $75.77 $74.46 $74.46 $51.43 3,077
2018-04-05 $74.18 $74.30 $73.61 $74.01 $51.12 4,582
2018-04-04 $72.91 $74.23 $72.24 $74.07 $51.16 4,603
2018-04-03 $72.13 $72.62 $71.97 $71.97 $49.71 2,247
2018-04-02 $73.09 $73.09 $73.09 $73.09 $50.49 1,010
2018-03-29 $72.53 $72.53 $71.82 $71.82 $49.61 3,710
2018-03-28 $72.76 $72.94 $72.28 $72.73 $50.24 1,582
2018-03-27 $72.68 $72.88 $70.85 $71.71 $49.53 3,424
2018-03-26 $72.69 $73.09 $72.21 $73.09 $50.49 4,258
2018-03-23 $72.40 $72.60 $70.44 $70.44 $48.65 1,746
2018-03-22 $71.05 $71.44 $70.73 $70.73 $48.85 1,578
2018-03-21 $73.03 $73.53 $72.51 $72.94 $50.38 2,525
2018-03-20 $72.14 $72.85 $71.79 $71.79 $49.59 3,053
2018-03-19 $72.44 $72.44 $71.42 $72.34 $49.97 4,137
2018-03-16 $71.51 $72.42 $71.51 $71.56 $49.43 1,595
2018-03-15 $72.68 $73.41 $72.43 $73.41 $50.71 2,109
2018-03-14 $72.03 $72.41 $71.90 $72.18 $49.86 2,046
2018-03-13 $72.83 $73.20 $72.30 $73.20 $50.56 2,308
2018-03-12 $72.56 $73.98 $72.56 $73.98 $51.10 1,709
2018-03-09 $74.36 $74.36 $73.87 $73.87 $51.03 2,903
2018-03-08 $72.93 $74.86 $72.93 $74.83 $49.42 2,213
2018-03-07 $74.81 $75.41 $74.09 $74.62 $49.28 3,977
2018-03-06 $74.34 $75.86 $74.21 $75.86 $50.10 2,601
2018-03-05 $73.84 $75.62 $73.64 $75.62 $49.94 3,317
2018-03-02 $72.11 $72.62 $71.69 $72.62 $47.96 9,240
2018-03-01 $72.03 $72.17 $71.03 $71.57 $47.27 4,819
2018-02-28 $72.78 $72.78 $71.74 $71.90 $47.48 3,013
2018-02-27 $75.46 $75.46 $73.37 $73.47 $48.52 4,813
2018-02-26 $70.38 $70.42 $69.66 $70.34 $46.45 8,777
2018-02-23 $69.84 $71.01 $69.75 $69.77 $46.08 15,193
2018-02-22 $68.62 $69.31 $68.62 $69.28 $45.75 3,557
2018-02-21 $70.24 $70.88 $69.71 $70.74 $46.72 2,034
2018-02-20 $69.50 $70.04 $69.12 $69.12 $45.65 4,233
2018-02-16 $68.60 $69.75 $68.04 $68.85 $45.47 4,053
2018-02-15 $69.23 $70.19 $68.61 $70.15 $46.33 3,755
2018-02-14 $67.48 $68.82 $67.32 $67.99 $44.90 7,793
2018-02-13 $67.85 $68.66 $67.32 $68.06 $44.95 9,351
2018-02-12 $67.55 $68.32 $67.22 $67.77 $44.76 5,249
2018-02-09 $67.13 $68.22 $65.22 $68.22 $45.05 4,821
2018-02-08 $67.60 $67.62 $66.40 $66.42 $43.86 3,871
2018-02-07 $69.16 $70.68 $69.16 $69.72 $46.04 6,881
2018-02-06 $67.82 $71.51 $67.82 $71.16 $46.99 9,711
2018-02-05 $69.80 $69.80 $67.60 $67.60 $44.64 6,438
2018-02-02 $71.42 $71.42 $70.45 $70.45 $46.53 3,007
2018-02-01 $72.32 $72.58 $71.76 $72.15 $47.65 2,633
2018-01-31 $72.05 $72.13 $71.57 $71.86 $47.46 4,816
2018-01-30 $73.57 $73.61 $73.18 $73.27 $48.39 5,593
2018-01-29 $75.09 $75.10 $74.01 $74.24 $49.03 8,327
2018-01-26 $76.22 $76.22 $75.15 $75.85 $50.09 2,899
2018-01-25 $75.22 $75.67 $74.26 $74.65 $49.30 8,065
2018-01-24 $76.50 $76.50 $74.91 $76.09 $50.25 3,358
2018-01-23 $75.23 $75.79 $75.23 $75.66 $49.97 2,307
2018-01-22 $74.04 $74.58 $74.04 $74.58 $49.25 2,530
2018-01-19 $73.99 $74.20 $73.89 $74.19 $49.00 1,370
2018-01-18 $73.94 $74.20 $73.43 $73.43 $48.49 1,875
2018-01-17 $72.88 $74.12 $72.88 $73.73 $48.69 4,334
2018-01-16 $73.43 $73.89 $72.50 $73.89 $48.80 4,751
2018-01-12 $73.75 $73.92 $73.56 $73.84 $48.76 4,825
2018-01-11 $72.33 $72.94 $72.33 $72.67 $47.99 1,000
2018-01-10 $72.94 $73.46 $72.94 $73.46 $48.51 1,914
2018-01-09 $74.35 $74.65 $73.90 $74.56 $49.24 4,046
2018-01-08 $75.50 $75.83 $74.77 $75.23 $49.68 4,780
2018-01-05 $76.45 $76.45 $76.43 $76.43 $50.47 2,072
2018-01-04 $75.58 $75.64 $75.58 $75.63 $49.95 1,265
2018-01-03 $75.55 $75.55 $75.19 $75.32 $49.74 2,125
2018-01-02 $75.00 $75.80 $74.74 $75.31 $49.74 2,179
2017-12-29 $74.99 $74.99 $74.66 $74.84 $49.42 1,055
2017-12-28 $74.27 $74.27 $74.02 $74.02 $48.88 1,530
2017-12-27 $73.95 $74.39 $73.80 $74.11 $48.94 2,262
2017-12-26 $74.15 $74.15 $74.15 $74.15 $48.97 690
2017-12-22 $73.13 $73.13 $73.13 $73.13 $48.29 514
2017-12-21 $72.95 $73.35 $72.95 $73.03 $48.23 2,130
2017-12-20 $73.75 $74.03 $73.63 $74.03 $48.89 1,576
2017-12-19 $73.05 $73.91 $72.92 $73.58 $48.59 3,261
2017-12-18 $73.03 $73.24 $72.26 $72.69 $48.00 3,024
2017-12-15 $70.86 $71.12 $69.75 $69.75 $46.06 2,173
2017-12-14 $71.99 $72.49 $71.67 $71.74 $47.38 3,323
2017-12-13 $71.17 $71.99 $71.17 $71.64 $47.31 2,684
2017-12-12 $70.47 $71.61 $70.25 $71.42 $47.17 8,077
2017-12-11 $71.96 $72.37 $71.96 $72.35 $47.78 2,891
2017-12-08 $72.43 $72.81 $71.91 $72.38 $47.80 3,419
2017-12-07 $70.42 $70.93 $70.42 $70.85 $46.79 2,220
2017-12-06 $70.52 $70.70 $70.13 $70.13 $46.31 2,654
2017-12-05 $70.86 $70.90 $70.17 $70.17 $46.34 2,014
2017-12-04 $70.09 $70.09 $69.10 $69.27 $45.74 1,757
2017-12-01 $69.37 $69.61 $69.30 $69.32 $45.78 1,293
2017-11-30 $68.45 $69.10 $68.45 $69.10 $45.63 1,285
2017-11-29 $70.04 $70.04 $69.68 $69.91 $46.17 1,609
2017-11-28 $67.40 $68.69 $67.25 $68.58 $45.29 4,492
2017-11-27 $69.33 $69.53 $67.50 $69.51 $45.90 5,746
2017-11-24 $69.40 $69.40 $68.60 $68.72 $45.38 910
2017-11-22 $70.30 $70.84 $69.85 $70.82 $46.77 1,385
2017-11-21 $70.12 $71.66 $70.12 $71.06 $46.93 2,663
2017-11-20 $71.71 $71.71 $71.00 $71.20 $47.02 5,414
2017-11-17 $71.95 $71.95 $71.52 $71.52 $47.23 944
2017-11-16 $71.15 $71.53 $70.49 $71.53 $47.24 2,073
2017-11-15 $70.43 $70.94 $70.43 $70.94 $46.85 32,082
2017-11-14 $71.94 $71.94 $71.74 $71.74 $47.38 1,097
2017-11-13 $70.34 $70.42 $69.54 $70.42 $46.51 2,273
2017-11-10 $71.53 $71.67 $71.53 $71.67 $47.33 949
2017-11-09 $72.61 $72.61 $72.61 $72.61 $47.95 913
2017-11-08 $72.87 $72.93 $72.61 $72.61 $47.95 1,635
2017-11-07 $75.56 $76.10 $75.56 $76.10 $50.26 806
2017-11-06 $76.70 $76.70 $76.70 $76.70 $50.65 791
2017-11-03 $74.99 $74.99 $74.91 $74.94 $49.49 1,056
2017-11-02 $74.45 $75.09 $74.45 $75.09 $49.59 2,162
2017-11-01 $76.42 $76.48 $75.66 $76.13 $50.27 6,282
2017-10-31 $76.31 $76.31 $74.46 $74.46 $49.17 11,672
2017-10-30 $74.91 $75.21 $74.91 $75.21 $49.67 1,201
2017-10-27 $74.92 $75.30 $74.12 $75.14 $49.62 2,427
2017-10-26 $77.00 $77.53 $76.06 $76.77 $50.70 2,313
2017-10-25 $76.48 $77.70 $76.48 $77.07 $50.90 4,210
2017-10-24 $76.24 $76.47 $75.62 $76.47 $50.50 1,308
2017-10-23 $75.97 $76.23 $75.96 $76.23 $50.34 1,455
2017-10-20 $75.84 $76.23 $75.26 $75.80 $50.06 6,195
2017-10-19 $75.31 $75.97 $75.31 $75.97 $50.17 1,777
2017-10-18 $75.50 $75.97 $75.50 $75.60 $49.93 2,185
2017-10-17 $74.48 $75.04 $74.48 $75.04 $49.56 3,707
2017-10-16 $74.76 $75.80 $74.76 $75.17 $49.64 2,300
2017-10-13 $75.06 $76.02 $74.65 $74.66 $49.31 2,316
2017-10-12 $73.64 $74.99 $73.64 $74.47 $49.18 2,237
2017-10-11 $74.05 $74.30 $73.44 $74.30 $49.07 1,864
2017-10-10 $73.00 $73.75 $73.00 $73.75 $48.70 2,358
2017-10-09 $71.84 $71.92 $71.72 $71.72 $47.36 3,531
2017-10-06 $72.89 $72.89 $70.66 $70.66 $46.66 4,790
2017-10-05 $71.35 $71.68 $71.03 $71.68 $47.33 934
2017-10-04 $71.87 $71.99 $71.28 $71.28 $47.07 1,125
2017-10-03 $72.11 $72.11 $71.21 $71.82 $47.43 1,203
2017-10-02 $72.22 $72.49 $71.25 $72.47 $47.86 3,637
2017-09-29 $69.98 $70.39 $69.11 $70.39 $46.49 2,846
2017-09-28 $68.41 $69.37 $68.41 $68.70 $45.37 1,480
2017-09-27 $68.31 $68.64 $68.01 $68.04 $44.93 1,673
2017-09-26 $67.90 $68.08 $67.31 $67.31 $44.45 1,340
2017-09-25 $68.09 $68.12 $67.77 $67.95 $44.87 1,867
2017-09-22 $68.15 $68.57 $67.92 $68.54 $45.26 3,305
2017-09-21 $67.73 $68.38 $67.70 $68.29 $45.10 12,600
2017-09-20 $68.94 $68.96 $68.48 $68.69 $45.36 1,624
2017-09-19 $67.34 $67.95 $67.34 $67.79 $44.77 1,321
2017-09-18 $67.43 $68.10 $66.20 $66.20 $43.72 3,570
2017-09-15 $66.77 $68.42 $66.27 $66.27 $43.76 2,816
2017-09-14 $66.28 $67.50 $65.79 $65.79 $43.45 1,420
2017-09-13 $67.17 $67.34 $66.84 $66.84 $44.14 1,740
2017-09-12 $66.98 $67.34 $66.98 $67.01 $44.25 1,686
2017-09-11 $67.86 $68.11 $67.20 $68.11 $44.98 4,424
2017-09-08 $67.66 $68.54 $67.66 $68.54 $45.26 2,090
2017-09-07 $68.40 $69.07 $68.35 $69.05 $45.60 2,329
2017-09-06 $67.65 $68.15 $67.03 $68.12 $44.99 4,576
2017-09-05 $68.91 $68.92 $68.89 $68.89 $45.50 4,064
2017-09-01 $69.60 $69.95 $69.05 $69.95 $46.20 1,402
2017-08-31 $69.19 $69.74 $69.19 $69.72 $46.04 923
2017-08-30 $68.32 $68.81 $68.26 $68.81 $45.44 1,768
2017-08-29 $68.48 $68.48 $68.18 $68.18 $45.02 858
2017-08-28 $69.00 $69.75 $67.61 $67.61 $44.65 2,974
2017-08-25 $68.43 $69.10 $68.11 $69.10 $45.63 2,165
2017-08-24 $67.93 $68.97 $67.28 $67.36 $44.48 2,535
2017-08-23 $66.69 $67.43 $66.69 $67.07 $44.29 2,276
2017-08-22 $67.06 $67.64 $67.03 $67.64 $44.67 1,784
2017-08-21 $66.48 $67.60 $66.21 $67.60 $44.64 1,695
2017-08-18 $65.99 $65.99 $65.99 $65.99 $43.58 702
2017-08-17 $66.36 $66.38 $65.80 $66.38 $43.84 1,482
2017-08-16 $66.24 $66.24 $66.10 $66.10 $43.65 1,377
2017-08-15 $65.29 $65.29 $64.89 $65.17 $43.04 2,548
2017-08-14 $65.70 $65.70 $65.70 $65.70 $43.39 522
2017-08-11 $65.24 $65.93 $64.94 $65.92 $43.53 4,138
2017-08-10 $64.60 $64.98 $63.94 $63.94 $42.23 2,067
2017-08-09 $66.30 $67.19 $66.30 $66.50 $43.92 3,314
2017-08-08 $65.88 $66.61 $65.88 $66.61 $43.99 1,668
2017-08-07 $66.27 $66.27 $66.27 $66.27 $43.76 652
2017-08-04 $65.35 $66.25 $65.35 $66.23 $43.74 2,214
2017-08-03 $67.87 $68.59 $67.71 $67.71 $44.71 2,010
2017-08-02 $67.48 $68.92 $67.03 $67.03 $44.27 2,134
2017-08-01 $67.28 $67.42 $66.81 $67.05 $44.28 898
2017-07-31 $66.50 $66.71 $66.48 $66.70 $44.05 2,057
2017-07-28 $66.00 $66.42 $65.31 $65.32 $43.14 1,485
2017-07-27 $66.54 $66.54 $66.54 $66.54 $43.94 1,095
2017-07-26 $65.14 $65.81 $65.14 $65.81 $43.46 3,357
2017-07-25 $63.96 $64.50 $63.96 $64.50 $42.59 1,247
2017-07-24 $63.88 $64.01 $63.66 $64.01 $42.27 2,472
2017-07-21 $64.47 $64.93 $63.99 $64.91 $42.87 3,837
2017-07-20 $64.56 $64.96 $63.88 $63.88 $42.19 1,566
2017-07-19 $63.87 $64.63 $63.73 $64.63 $42.68 4,961
2017-07-18 $62.70 $63.37 $62.50 $63.14 $41.70 3,377
2017-07-17 $63.39 $63.39 $62.60 $62.78 $41.46 1,442
2017-07-14 $63.20 $63.20 $63.20 $63.20 $41.74 324
2017-07-13 $62.15 $63.20 $62.15 $63.20 $41.74 1,924
2017-07-12 $60.97 $61.08 $60.97 $61.08 $40.33 1,437
2017-07-11 $60.99 $60.99 $60.99 $60.99 $40.27 725
2017-07-10 $61.63 $61.98 $61.63 $61.98 $40.93 1,468
2017-07-07 $61.36 $62.06 $61.10 $62.05 $40.98 4,414
2017-07-06 $61.50 $62.11 $61.50 $62.11 $41.02 1,167
2017-07-05 $61.27 $61.49 $60.79 $61.49 $40.61 4,562
2017-07-03 $59.14 $59.77 $59.14 $59.77 $39.47 4,189
2017-06-30 $59.25 $59.25 $58.08 $58.31 $38.51 2,398
2017-06-29 $58.57 $58.57 $57.90 $57.90 $38.24 1,060
2017-06-28 $59.26 $59.92 $59.26 $59.92 $39.57 1,764
2017-06-27 $58.70 $58.70 $58.59 $58.59 $38.69 1,099
2017-06-26 $58.85 $59.21 $58.56 $58.56 $38.67 2,472
2017-06-23 $58.53 $59.18 $58.53 $59.09 $39.02 2,434
2017-06-22 $57.83 $58.47 $57.83 $58.46 $38.61 3,688
2017-06-21 $58.12 $58.34 $57.05 $58.26 $38.48 2,525
2017-06-20 $58.69 $58.69 $57.30 $57.36 $37.88 2,407
2017-06-19 $59.00 $59.00 $58.00 $58.47 $38.61 1,495
2017-06-16 $58.80 $58.99 $58.80 $58.99 $38.96 930
2017-06-15 $57.24 $58.02 $57.24 $58.02 $38.32 2,040
2017-06-14 $61.48 $61.48 $61.40 $61.40 $40.55 1,378
2017-06-13 $61.43 $63.42 $61.39 $63.41 $40.15 2,232
2017-06-12 $60.52 $62.29 $60.52 $62.29 $39.44 1,272
2017-06-09 $60.69 $61.39 $60.69 $61.20 $38.75 1,420
2017-06-08 $62.46 $63.42 $62.23 $63.42 $40.16 2,646
2017-06-07 $61.68 $62.75 $61.68 $62.25 $39.42 1,672
2017-06-06 $61.16 $61.16 $60.37 $60.92 $38.57 6,243
2017-06-05 $64.32 $64.32 $62.08 $62.08 $39.31 1,715
2017-06-02 $63.70 $63.70 $62.13 $62.71 $39.71 2,618
2017-06-01 $63.03 $63.27 $62.34 $63.13 $39.97 5,826
2017-05-31 $63.40 $63.84 $63.40 $63.47 $40.19 3,046
2017-05-30 $63.14 $63.36 $63.14 $63.35 $40.11 969
2017-05-26 $64.72 $64.72 $62.27 $62.76 $39.74 3,630
2017-05-25 $63.91 $64.10 $63.91 $63.91 $40.46 1,752
2017-05-24 $63.84 $63.97 $63.67 $63.95 $40.49 2,189
2017-05-23 $63.73 $64.44 $63.61 $64.01 $40.53 4,121
2017-05-22 $64.14 $65.22 $63.86 $65.04 $41.18 3,747
2017-05-19 $63.67 $64.55 $63.36 $63.84 $40.42 2,413
2017-05-18 $62.40 $63.45 $62.40 $62.76 $39.74 7,643
2017-05-17 $62.79 $62.79 $62.79 $62.79 $39.76 2,364
2017-05-16 $62.24 $62.34 $62.03 $62.34 $39.47 1,317
2017-05-15 $62.03 $62.25 $61.96 $61.97 $39.24 2,298
2017-05-12 $60.99 $61.72 $60.99 $61.53 $38.96 1,781
2017-05-11 $61.50 $62.30 $61.50 $62.10 $39.32 2,084
2017-05-10 $62.74 $63.10 $62.52 $62.67 $39.68 2,665
2017-05-09 $62.15 $62.15 $62.15 $62.15 $39.35 931
2017-05-08 $62.56 $62.75 $62.40 $62.43 $39.53 2,832
2017-05-05 $62.13 $62.56 $62.01 $62.56 $39.61 4,608
2017-05-04 $61.41 $61.86 $61.40 $61.70 $39.07 2,436
2017-05-03 $61.37 $61.37 $61.06 $61.06 $38.66 2,653
2017-05-02 $61.44 $61.92 $61.32 $61.92 $39.21 2,469
2017-05-01 $61.63 $61.64 $60.42 $60.42 $38.25 1,100
2017-04-28 $60.58 $60.58 $60.58 $60.58 $38.36 684
2017-04-27 $60.55 $60.69 $60.40 $60.69 $38.43 3,451
2017-04-26 $58.92 $58.92 $58.65 $58.73 $37.19 3,089
2017-04-25 $58.53 $58.53 $58.53 $58.53 $37.06 942
2017-04-24 $58.77 $58.81 $58.42 $58.59 $37.10 1,934
2017-04-21 $57.69 $58.11 $57.69 $58.04 $36.75 2,245
2017-04-20 $58.47 $58.71 $58.47 $58.64 $37.13 1,767
2017-04-19 $59.09 $59.09 $58.79 $58.79 $37.23 1,244
2017-04-18 $56.82 $58.27 $56.82 $58.27 $36.90 2,473
2017-04-17 $55.08 $56.14 $55.08 $56.14 $35.55 6,838
2017-04-13 $55.70 $56.01 $55.69 $55.69 $35.26 1,324
2017-04-12 $54.82 $55.65 $54.76 $55.22 $34.96 4,587
2017-04-11 $55.56 $55.61 $55.55 $55.61 $35.21 1,618
2017-04-10 $54.32 $54.81 $54.32 $54.81 $34.71 2,033
2017-04-07 $53.27 $54.16 $53.27 $54.13 $34.27 1,313
2017-04-06 $53.25 $53.95 $53.21 $53.95 $34.16 1,616
2017-04-05 $52.27 $52.90 $52.27 $52.48 $33.23 1,310
2017-04-04 $52.48 $52.67 $52.48 $52.67 $33.35 1,834
2017-04-03 $52.47 $52.47 $52.30 $52.37 $33.16 1,343
2017-03-31 $51.89 $53.40 $51.89 $52.98 $33.14 1,412
2017-03-30 $52.95 $53.34 $52.43 $53.34 $33.37 1,084
2017-03-29 $51.13 $53.16 $51.13 $52.09 $32.58 8,214
2017-03-28 $52.94 $52.94 $52.49 $52.60 $32.90 2,399
2017-03-27 $52.57 $52.86 $52.57 $52.86 $33.07 719
2017-03-24 $52.92 $52.92 $52.92 $52.92 $33.10 617
2017-03-23 $53.24 $53.24 $52.92 $52.92 $33.10 1,380
2017-03-22 $52.74 $52.74 $52.54 $52.54 $32.87 1,338
2017-03-21 $52.91 $52.91 $52.43 $52.43 $32.80 1,156
2017-03-20 $52.77 $52.77 $52.14 $52.14 $32.62 1,079
2017-03-17 $52.54 $52.61 $52.31 $52.50 $32.84 2,804
2017-03-16 $51.56 $52.17 $51.56 $51.81 $32.41 2,754
2017-03-15 $51.23 $51.23 $50.69 $50.74 $31.74 11,846
2017-03-14 $51.26 $51.38 $51.21 $51.26 $32.07 2,449
2017-03-13 $52.97 $52.97 $52.06 $52.06 $32.57 5,874
2017-03-10 $51.67 $51.72 $51.60 $51.60 $32.28 3,924
2017-03-09 $51.11 $52.00 $51.11 $51.97 $32.51 12,602
2017-03-08 $51.66 $51.66 $51.19 $51.41 $32.16 4,039
2017-03-07 $51.56 $51.56 $51.56 $51.56 $31.90 852
2017-03-06 $52.10 $52.10 $51.97 $51.98 $32.16 4,129
2017-03-03 $51.30 $51.81 $51.30 $51.46 $31.84 10,099
2017-03-02 $52.24 $52.24 $51.96 $52.04 $32.19 1,878
2017-03-01 $53.37 $53.57 $53.37 $53.57 $33.14 1,393
2017-02-28 $51.69 $51.69 $51.39 $51.48 $31.85 2,347
2017-02-27 $50.65 $51.31 $50.65 $51.30 $31.74 2,366
2017-02-24 $50.62 $51.10 $50.62 $50.90 $31.49 2,727
2017-02-23 $50.69 $51.26 $50.69 $51.12 $31.62 2,125
2017-02-22 $51.08 $51.08 $50.78 $50.80 $31.43 1,307
2017-02-21 $51.21 $51.37 $51.21 $51.37 $31.78 1,156
2017-02-17 $50.13 $50.59 $49.88 $50.59 $31.30 3,809
2017-02-16 $50.58 $51.49 $50.13 $51.48 $31.85 1,329
2017-02-15 $50.99 $50.99 $50.86 $50.90 $31.49 1,471
2017-02-14 $50.36 $51.42 $50.36 $50.95 $31.52 2,633
2017-02-13 $50.00 $50.00 $50.00 $50.00 $30.93 898
2017-02-10 $49.44 $50.09 $49.44 $50.00 $30.93 1,884
2017-02-09 $50.38 $50.42 $50.06 $50.06 $30.97 1,026
2017-02-08 $50.60 $51.17 $50.60 $50.70 $31.37 2,216
2017-02-07 $49.50 $49.94 $49.24 $49.32 $30.51 4,531
2017-02-06 $48.60 $49.39 $48.59 $48.75 $30.16 5,351
2017-02-03 $49.77 $49.77 $49.54 $49.55 $30.65 1,786
2017-02-02 $49.03 $49.97 $49.03 $49.78 $30.79 1,555
2017-02-01 $49.42 $50.01 $49.42 $49.81 $30.82 2,537
2017-01-31 $48.72 $49.67 $48.72 $49.67 $30.73 3,407
2017-01-30 $48.23 $48.49 $48.17 $48.17 $29.80 8,280
2017-01-27 $48.35 $48.49 $48.20 $48.45 $29.97 7,043
2017-01-26 $48.01 $48.40 $47.73 $48.34 $29.91 7,279
2017-01-25 $48.58 $48.66 $48.41 $48.49 $30.00 4,304
2017-01-24 $48.03 $49.17 $48.03 $48.88 $30.24 6,003
2017-01-23 $49.00 $49.55 $48.50 $49.30 $30.50 6,885
2017-01-20 $47.70 $48.58 $47.70 $48.20 $29.82 9,472
2017-01-19 $48.36 $48.46 $48.09 $48.46 $29.98 5,260
2017-01-18 $48.45 $48.70 $48.45 $48.62 $30.08 9,410
2017-01-17 $49.69 $49.93 $49.43 $49.55 $30.65 15,861
2017-01-13 $48.68 $48.83 $48.51 $48.72 $30.14 12,435
2017-01-12 $48.30 $48.59 $48.14 $48.15 $29.79 4,662
2017-01-11 $48.36 $48.82 $48.36 $48.53 $30.02 1,729
2017-01-10 $48.35 $48.62 $48.26 $48.62 $30.08 2,429
2017-01-09 $47.38 $47.51 $47.06 $47.36 $29.30 12,518
2017-01-06 $47.64 $47.97 $47.58 $47.84 $29.60 3,949
2017-01-05 $47.63 $48.74 $47.63 $48.38 $29.93 3,923
2017-01-04 $44.30 $44.46 $44.30 $44.37 $27.45 2,943
2017-01-03 $43.17 $44.24 $43.04 $43.20 $26.73 15,597
2016-12-30 $44.00 $44.00 $43.50 $43.60 $26.97 2,964
2016-12-29 $42.92 $43.47 $42.55 $42.64 $26.38 5,339
2016-12-28 $42.30 $42.86 $42.30 $42.48 $26.28 6,514
2016-12-27 $42.26 $43.40 $42.26 $43.40 $26.85 6,952
2016-12-23 $43.53 $44.47 $42.75 $43.41 $26.86 6,126
2016-12-22 $43.44 $43.69 $43.06 $43.20 $26.72 7,141
2016-12-21 $43.12 $43.33 $42.96 $43.12 $26.68 4,588
2016-12-20 $42.77 $43.03 $42.63 $42.83 $26.49 3,507
2016-12-19 $42.53 $43.08 $42.43 $42.69 $26.41 11,584
2016-12-16 $42.27 $43.08 $42.27 $42.46 $26.27 3,771
2016-12-15 $42.68 $43.10 $42.66 $42.85 $26.51 14,176
2016-12-14 $42.61 $43.08 $41.94 $42.11 $26.05 10,693
2016-12-13 $42.86 $43.19 $42.86 $42.97 $26.58 11,905
2016-12-12 $42.37 $42.51 $42.15 $42.33 $26.18 7,611
2016-12-09 $42.98 $44.17 $42.98 $43.12 $26.68 6,544
2016-12-08 $43.47 $44.49 $43.37 $43.66 $27.01 4,558
2016-12-07 $44.00 $44.00 $43.34 $43.76 $27.07 5,392
2016-12-06 $43.32 $44.19 $43.32 $44.19 $27.34 5,367
2016-12-05 $43.26 $43.64 $43.23 $43.45 $26.88 7,449
2016-12-02 $43.47 $44.10 $42.93 $43.45 $26.88 1,985
2016-12-01 $43.30 $43.30 $42.75 $42.83 $26.50 4,442
2016-11-30 $42.54 $42.67 $42.28 $42.48 $26.28 5,757
2016-11-29 $42.99 $43.20 $42.83 $42.97 $26.58 7,865
2016-11-28 $42.06 $42.99 $41.78 $41.79 $25.85 4,592
2016-11-25 $42.58 $42.73 $42.55 $42.72 $26.43 2,654
2016-11-23 $43.33 $43.59 $42.72 $43.33 $26.81 7,330
2016-11-22 $44.37 $44.37 $43.92 $44.20 $27.34 5,385
2016-11-21 $43.53 $43.67 $43.29 $43.55 $26.94 4,790
2016-11-18 $44.02 $44.02 $43.55 $43.79 $27.09 1,826
2016-11-17 $43.33 $43.89 $43.33 $43.81 $27.10 7,968
2016-11-16 $42.59 $42.84 $42.41 $42.79 $26.47 4,034
2016-11-15 $42.86 $43.50 $42.86 $43.33 $26.81 4,137
2016-11-14 $43.32 $43.71 $43.10 $43.60 $26.97 7,200
2016-11-11 $42.59 $42.78 $42.38 $42.78 $26.47 5,117
2016-11-10 $42.47 $42.47 $41.76 $42.32 $26.18 7,885
2016-11-09 $42.07 $42.98 $42.07 $42.87 $26.52 7,222
2016-11-08 $41.08 $41.39 $41.08 $41.34 $25.58 155,220
2016-11-07 $41.89 $42.67 $41.75 $42.62 $26.37 91,226
2016-11-04 $42.18 $42.24 $41.72 $41.79 $25.85 8,735
2016-11-03 $44.05 $44.41 $43.70 $44.41 $27.47 4,385
2016-11-02 $43.31 $43.50 $42.92 $43.17 $26.71 4,001
2016-11-01 $42.29 $42.56 $42.24 $42.25 $26.14 2,369
2016-10-31 $41.57 $41.60 $41.32 $41.32 $25.56 2,669
2016-10-28 $41.80 $42.05 $41.47 $41.57 $25.72 9,380
2016-10-27 $40.51 $40.79 $40.50 $40.64 $25.14 7,604
2016-10-26 $40.91 $41.60 $40.91 $41.37 $25.59 10,600
2016-10-25 $41.05 $41.38 $40.98 $41.08 $25.41 6,144
2016-10-24 $42.12 $42.12 $41.89 $41.89 $25.92 3,525
2016-10-21 $42.50 $42.68 $42.25 $42.45 $26.26 7,301
2016-10-20 $43.15 $43.30 $42.84 $43.06 $26.64 3,731
2016-10-19 $43.71 $44.00 $43.55 $43.55 $26.94 10,016
2016-10-18 $42.18 $42.59 $42.09 $42.53 $26.31 7,257
2016-10-17 $40.56 $40.83 $40.50 $40.66 $25.15 8,232
2016-10-14 $41.60 $41.73 $41.31 $41.58 $25.72 3,133
2016-10-13 $42.15 $42.52 $42.15 $42.52 $26.31 3,194
2016-10-12 $41.56 $41.58 $41.13 $41.22 $25.50 4,078
2016-10-11 $42.64 $42.87 $41.57 $41.88 $25.91 9,572
2016-10-10 $42.00 $42.38 $41.91 $41.91 $25.93 6,253
2016-10-07 $42.90 $43.76 $42.85 $43.74 $27.06 5,791
2016-10-06 $46.15 $46.30 $46.03 $46.03 $28.48 2,748
2016-10-05 $47.14 $47.23 $46.89 $47.19 $29.19 2,133
2016-10-04 $48.09 $48.11 $46.95 $47.18 $29.19 4,908
2016-10-03 $46.53 $46.84 $46.53 $46.75 $28.92 2,144
2016-09-30 $46.31 $47.41 $46.31 $46.99 $29.07 32,304
2016-09-29 $46.00 $46.01 $44.77 $44.78 $27.70 113,287
2016-09-28 $46.88 $47.22 $46.77 $47.18 $29.19 86,054
2016-09-27 $46.34 $46.75 $46.08 $46.60 $28.83 15,074
2016-09-26 $46.25 $46.25 $45.71 $45.87 $28.37 24,258
2016-09-23 $47.81 $47.98 $47.49 $47.78 $29.56 5,639
2016-09-22 $47.78 $47.78 $46.99 $47.23 $29.22 4,471
2016-09-21 $46.49 $46.84 $46.14 $46.47 $28.75 3,094
2016-09-20 $45.98 $46.34 $45.98 $46.32 $28.66 2,523
2016-09-19 $46.40 $46.40 $46.06 $46.27 $28.63 3,884
2016-09-16 $45.79 $45.95 $45.79 $45.92 $28.41 7,626
2016-09-15 $46.55 $47.18 $46.55 $46.99 $29.07 26,329
2016-09-14 $46.90 $46.90 $46.35 $46.60 $28.83 3,302
2016-09-13 $47.79 $47.79 $47.29 $47.35 $29.29 5,661
2016-09-12 $47.64 $48.99 $47.64 $48.99 $30.31 9,921
2016-09-09 $48.67 $48.67 $47.90 $47.90 $29.63 6,436
2016-09-08 $49.51 $50.06 $49.19 $49.43 $30.58 4,608
2016-09-07 $49.35 $49.61 $48.82 $49.07 $30.36 3,104
2016-09-06 $50.56 $50.56 $50.37 $50.37 $31.16 3,491
2016-09-02 $49.77 $49.88 $49.55 $49.74 $30.77 2,700
2016-09-01 $50.39 $50.42 $49.81 $49.81 $30.82 5,597
2016-08-31 $48.25 $48.65 $47.89 $47.90 $29.63 4,562
2016-08-30 $48.25 $48.48 $47.94 $48.48 $29.99 27,168
2016-08-29 $49.13 $49.40 $48.88 $48.88 $30.24 3,043
2016-08-26 $49.74 $49.74 $48.95 $49.49 $30.62 11,189
2016-08-25 $49.88 $50.33 $49.31 $49.31 $30.51 6,378
2016-08-24 $50.86 $51.31 $50.39 $50.47 $31.22 3,649
2016-08-23 $49.70 $50.16 $49.30 $49.32 $30.51 4,850
2016-08-22 $47.38 $47.65 $47.38 $47.65 $29.48 1,776
2016-08-19 $45.91 $46.42 $45.71 $46.42 $28.72 2,692
2016-08-18 $47.28 $47.53 $46.62 $47.53 $29.40 2,722
2016-08-17 $45.94 $46.20 $45.64 $46.15 $28.55 15,449
2016-08-16 $45.50 $45.90 $45.41 $45.77 $28.32 4,840
2016-08-15 $44.47 $45.20 $44.47 $45.19 $27.96 5,682
2016-08-12 $44.11 $45.07 $44.11 $44.48 $27.52 5,559
2016-08-11 $44.24 $44.74 $44.20 $44.21 $27.35 5,777
2016-08-10 $44.62 $44.84 $44.06 $44.49 $27.52 7,013
2016-08-09 $44.35 $45.02 $44.33 $45.02 $27.85 2,961
2016-08-08 $45.48 $45.48 $44.06 $44.53 $27.55 5,732
2016-08-05 $45.73 $45.77 $44.71 $44.83 $27.73 7,137
2016-08-04 $44.82 $44.82 $43.88 $44.79 $27.71 5,477
2016-08-03 $43.85 $44.43 $43.68 $44.05 $27.25 40,837
2016-08-02 $45.36 $45.70 $44.80 $45.49 $28.14 25,704
2016-08-01 $43.83 $44.14 $43.65 $44.02 $27.23 7,577
2016-07-29 $44.92 $45.54 $44.64 $45.03 $27.86 5,368
2016-07-28 $44.58 $45.42 $44.37 $45.42 $28.10 108,980
2016-07-27 $44.68 $45.05 $43.95 $44.79 $27.71 7,335
2016-07-26 $42.04 $42.60 $42.02 $42.13 $26.06 32,969
2016-07-25 $42.89 $43.48 $42.89 $43.09 $26.66 55,457
2016-07-22 $42.32 $42.53 $42.22 $42.49 $26.29 3,705
2016-07-21 $43.61 $43.84 $43.31 $43.35 $26.82 31,844
2016-07-20 $43.19 $44.28 $43.19 $44.28 $27.39 9,919
2016-07-19 $43.05 $43.11 $42.46 $42.61 $26.36 22,658
2016-07-18 $42.87 $43.53 $42.85 $43.16 $26.70 11,619
2016-07-15 $42.05 $42.42 $41.98 $42.10 $26.05 14,388
2016-07-14 $42.09 $42.56 $41.88 $41.97 $25.97 15,162
2016-07-13 $41.28 $41.53 $40.98 $41.15 $25.46 12,726
2016-07-12 $41.08 $41.71 $40.93 $40.95 $25.33 18,002
2016-07-11 $39.90 $40.15 $39.65 $39.88 $24.67 7,282
2016-07-08 $37.24 $37.47 $36.91 $37.11 $22.96 14,346
2016-07-07 $35.05 $35.23 $34.62 $34.75 $21.50 16,171
2016-07-06 $34.10 $34.28 $33.58 $33.71 $20.86 31,893
2016-07-05 $36.04 $36.04 $34.78 $35.27 $21.82 9,867
2016-07-01 $40.00 $41.45 $40.00 $41.45 $25.64 10,916
2016-06-30 $38.33 $39.30 $38.24 $39.14 $24.21 6,842
2016-06-29 $39.06 $39.30 $38.55 $39.17 $24.23 14,777
2016-06-28 $36.67 $36.70 $35.87 $36.68 $22.69 20,330
2016-06-27 $32.69 $35.21 $31.31 $34.84 $21.55 24,930
2016-06-24 $43.58 $44.00 $40.60 $41.55 $25.71 22,841
2016-06-23 $63.13 $63.13 $62.02 $62.30 $38.54 3,680
2016-06-22 $61.53 $62.08 $61.47 $61.65 $38.14 11,219
2016-06-21 $60.68 $61.01 $60.28 $60.87 $37.66 5,186
2016-06-20 $60.12 $60.98 $59.77 $60.96 $37.71 4,639
2016-06-17 $55.16 $56.38 $55.11 $56.38 $34.88 97,092
2016-06-16 $53.32 $54.26 $52.99 $53.90 $33.35 15,517
2016-06-15 $54.33 $55.20 $54.33 $54.39 $33.65 11,122
2016-06-14 $54.14 $54.28 $53.80 $54.10 $33.47 5,977
2016-06-13 $56.44 $56.44 $54.82 $55.40 $34.27 4,226
2016-06-10 $57.45 $57.53 $56.02 $56.06 $34.68 2,239
2016-06-09 $58.49 $59.79 $58.49 $59.79 $36.99 6,241
2016-06-08 $59.44 $59.96 $59.32 $59.96 $37.09 5,335
2016-06-07 $59.51 $59.51 $58.78 $59.19 $36.62 3,879
2016-06-06 $58.88 $59.42 $58.88 $59.38 $36.74 1,591
2016-06-03 $60.17 $60.64 $60.01 $60.62 $37.50 5,311
2016-06-02 $59.99 $60.68 $59.99 $60.61 $37.49 2,905
2016-06-01 $59.72 $59.72 $59.54 $59.54 $36.84 1,892
2016-05-31 $63.00 $63.00 $61.88 $61.88 $38.28 2,120
2016-05-27 $62.44 $62.96 $62.25 $62.72 $38.80 3,996
2016-05-26 $63.23 $63.53 $63.04 $63.05 $39.01 32,979
2016-05-25 $62.90 $63.45 $62.49 $63.44 $39.25 3,915
2016-05-24 $63.35 $63.78 $63.35 $63.78 $39.46 2,970
2016-05-23 $61.40 $61.64 $60.94 $61.64 $38.13 4,232
2016-05-20 $61.82 $61.82 $60.70 $61.25 $37.89 3,419
2016-05-19 $59.86 $60.80 $59.72 $60.72 $37.57 4,497
2016-05-18 $59.56 $60.54 $59.56 $60.40 $37.37 2,779
2016-05-17 $58.90 $59.07 $58.25 $58.61 $36.26 6,798
2016-05-16 $57.39 $57.88 $57.31 $57.65 $35.66 3,427
2016-05-13 $57.04 $57.24 $56.73 $57.10 $35.33 3,474
2016-05-12 $57.75 $57.75 $56.96 $56.96 $35.24 3,238
2016-05-11 $57.85 $57.94 $56.69 $56.69 $35.07 3,967
2016-05-10 $57.31 $57.91 $57.16 $57.91 $35.83 7,467
2016-05-09 $57.48 $58.06 $57.23 $57.91 $35.83 7,275
2016-05-06 $57.23 $57.30 $56.80 $56.80 $35.14 2,518
2016-05-05 $57.28 $57.43 $56.41 $57.34 $35.47 2,524
2016-05-04 $57.95 $58.39 $57.79 $58.12 $35.95 3,429
2016-05-03 $58.19 $58.84 $57.96 $58.84 $36.40 11,229
2016-05-02 $59.32 $59.33 $58.75 $59.04 $36.53 3,080
2016-04-29 $59.06 $59.33 $58.75 $59.33 $36.71 59,544
2016-04-28 $58.33 $59.33 $58.03 $59.21 $36.63 4,050
2016-04-27 $58.11 $59.02 $58.00 $59.02 $36.51 166,993
2016-04-26 $57.49 $58.11 $56.96 $57.50 $35.57 7,369
2016-04-25 $55.96 $56.16 $55.42 $55.42 $34.29 4,128
2016-04-22 $55.15 $55.35 $54.37 $55.35 $34.24 3,852
2016-04-21 $53.52 $54.88 $53.33 $54.88 $33.95 4,581
2016-04-20 $53.53 $54.14 $53.53 $54.14 $33.49 1,676
2016-04-19 $53.63 $54.15 $52.97 $53.59 $33.15 6,203
2016-04-18 $53.94 $54.57 $53.55 $54.57 $33.76 2,506
2016-04-15 $53.09 $53.77 $53.09 $53.77 $33.27 2,686
2016-04-14 $53.99 $55.14 $53.82 $55.14 $34.11 3,637
2016-04-13 $58.27 $58.27 $56.98 $58.27 $36.05 3,925
2016-04-12 $55.94 $56.64 $55.55 $56.64 $35.04 4,039
2016-04-11 $57.50 $57.50 $56.12 $56.77 $35.12 15,975
2016-04-08 $58.50 $59.10 $57.76 $57.76 $35.73 2,517
2016-04-07 $59.19 $59.45 $57.49 $57.52 $35.59 5,359
2016-04-06 $59.83 $61.15 $59.83 $61.15 $37.83 3,147
2016-04-05 $60.59 $60.66 $59.98 $60.50 $37.43 2,699
2016-04-04 $60.07 $60.98 $59.75 $60.18 $35.36 2,505
2016-04-01 $59.89 $59.93 $59.42 $59.42 $34.92 2,700
2016-03-31 $60.19 $60.79 $59.40 $60.03 $35.28 3,667
2016-03-30 $59.74 $60.52 $59.74 $60.39 $35.49 4,274
2016-03-29 $59.80 $61.36 $59.59 $61.36 $36.06 4,765
2016-03-28 $59.99 $59.99 $58.32 $58.32 $34.27 3,852
2016-03-24 $58.99 $59.99 $58.93 $59.99 $35.25 8,312
2016-03-23 $59.18 $59.99 $58.61 $59.00 $34.67 8,144
2016-03-22 $58.85 $59.00 $58.44 $58.45 $34.35 2,265
2016-03-21 $60.05 $60.05 $59.26 $59.26 $34.83 1,872
2016-03-18 $60.56 $61.26 $59.55 $61.26 $36.00 4,957
2016-03-17 $61.00 $62.08 $60.46 $61.50 $36.14 4,056
2016-03-16 $58.34 $59.22 $58.34 $59.22 $34.80 4,887
2016-03-15 $57.56 $58.14 $56.90 $58.14 $34.17 5,359
2016-03-14 $58.99 $59.00 $57.35 $59.00 $34.67 4,644
2016-03-11 $57.07 $58.99 $56.70 $58.00 $34.09 8,424
2016-03-10 $57.00 $57.00 $55.13 $56.63 $33.28 1,775
2016-03-09 $57.33 $57.35 $56.88 $57.30 $33.67 8,677
2016-03-08 $56.52 $57.35 $56.12 $56.27 $33.07 67,034
2016-03-07 $57.34 $58.28 $57.16 $58.28 $34.25 5,258
2016-03-04 $57.07 $58.20 $57.07 $58.20 $34.20 5,694
2016-03-03 $57.50 $58.67 $57.35 $58.24 $34.22 4,482
2016-03-02 $61.50 $63.14 $59.53 $63.14 $35.23 74,559
2016-03-01 $61.57 $62.52 $61.55 $61.70 $34.42 5,138
2016-02-29 $61.87 $61.87 $60.13 $61.61 $34.37 4,714
2016-02-26 $61.23 $62.41 $60.97 $62.41 $34.82 5,427
2016-02-25 $58.75 $60.40 $58.75 $60.40 $33.70 3,872
2016-02-24 $58.71 $58.71 $57.15 $58.50 $32.64 3,366
2016-02-23 $58.62 $58.62 $56.40 $56.40 $31.47 2,930
2016-02-22 $57.32 $57.32 $56.01 $56.01 $31.25 4,374
2016-02-19 $58.82 $59.30 $58.71 $58.74 $32.77 5,468
2016-02-18 $58.63 $59.43 $58.18 $58.22 $32.48 5,436
2016-02-17 $57.12 $57.90 $56.69 $57.90 $32.30 4,520
2016-02-16 $56.62 $56.72 $55.58 $56.72 $31.64 3,170
2016-02-12 $54.66 $55.11 $54.25 $55.11 $30.75 2,536
2016-02-11 $55.18 $55.18 $53.66 $54.78 $30.56 3,230
2016-02-10 $55.70 $56.23 $55.06 $55.51 $30.97 24,355
2016-02-09 $53.70 $55.72 $53.70 $54.75 $30.54 9,784
2016-02-08 $53.50 $54.53 $53.18 $54.52 $30.42 3,008
2016-02-05 $58.55 $58.60 $56.74 $56.74 $31.65 4,168
2016-02-04 $60.19 $60.75 $59.07 $60.46 $33.73 4,739
2016-02-03 $60.82 $60.82 $59.40 $60.50 $33.75 11,137
2016-02-02 $59.77 $60.29 $58.97 $60.29 $33.64 2,727
2016-02-01 $59.12 $60.14 $59.03 $60.14 $33.55 8,604
2016-01-29 $57.94 $58.78 $57.69 $58.74 $32.77 8,855
2016-01-28 $57.46 $57.85 $56.58 $56.88 $31.73 7,728
2016-01-27 $56.89 $57.71 $56.31 $56.55 $31.55 14,131
2016-01-26 $56.08 $56.69 $56.03 $56.46 $31.50 4,412
2016-01-25 $55.49 $56.44 $55.00 $55.83 $31.15 10,919
2016-01-22 $54.18 $55.99 $54.18 $55.56 $30.99 12,433
2016-01-21 $52.97 $54.81 $52.97 $54.43 $30.36 5,789
2016-01-20 $54.95 $55.16 $52.55 $54.39 $30.34 12,477
2016-01-19 $56.04 $56.40 $55.63 $55.81 $31.14 10,407
2016-01-15 $55.52 $55.68 $54.84 $55.44 $30.93 6,334
2016-01-14 $57.21 $57.35 $55.45 $56.40 $31.47 48,948
2016-01-13 $58.88 $59.01 $57.55 $57.55 $32.11 5,958
2016-01-12 $59.20 $59.60 $58.65 $59.48 $33.18 18,040
2016-01-11 $59.48 $59.63 $57.67 $58.33 $32.54 27,307
2016-01-08 $58.80 $59.45 $58.51 $59.04 $32.94 29,978
2016-01-07 $57.41 $58.05 $57.41 $58.05 $32.39 98,822
2016-01-06 $58.24 $58.70 $57.05 $58.30 $32.53 90,075
2016-01-05 $59.73 $59.73 $58.91 $59.31 $33.09 25,045
2016-01-04 $59.52 $59.89 $59.05 $59.89 $33.41 24,554
2015-12-31 $60.70 $60.85 $60.70 $60.74 $33.89 14,832
2015-12-30 $61.01 $61.54 $61.01 $61.30 $34.20 146,149
2015-12-29 $59.95 $61.21 $59.88 $61.21 $34.15 125,948
2015-12-28 $59.00 $59.46 $58.37 $58.37 $32.56 17,580
2015-12-24 $59.15 $59.88 $58.43 $59.88 $33.41 4,404
2015-12-23 $59.01 $60.05 $58.90 $59.53 $33.21 8,413
2015-12-22 $58.65 $59.39 $58.11 $59.13 $32.99 7,893
2015-12-21 $58.51 $58.68 $57.57 $58.68 $32.74 8,791
2015-12-18 $57.76 $58.76 $57.76 $58.01 $32.36 2,086
2015-12-17 $58.35 $59.15 $58.04 $58.58 $32.68 3,031
2015-12-16 $58.94 $59.81 $58.54 $59.50 $33.19 7,330
2015-12-15 $59.71 $60.03 $59.22 $59.52 $33.20 11,361
2015-12-14 $58.55 $58.59 $57.51 $58.23 $32.49 5,366
2015-12-11 $58.43 $58.43 $57.63 $58.24 $32.49 4,065
2015-12-10 $58.90 $59.01 $58.27 $58.29 $32.52 3,488
2015-12-09 $59.14 $59.17 $58.32 $58.68 $32.74 7,382
2015-12-08 $58.29 $58.72 $58.29 $58.63 $32.71 7,588
2015-12-07 $59.46 $59.58 $59.06 $59.40 $33.14 6,979
2015-12-04 $58.53 $59.39 $58.33 $59.39 $33.13 12,755
2015-12-03 $58.07 $58.56 $57.21 $58.56 $32.67 2,094
2015-12-02 $58.07 $58.43 $57.48 $58.43 $32.60 1,589
2015-12-01 $58.08 $58.15 $57.84 $57.96 $32.34 8,005
2015-11-30 $57.16 $57.92 $57.16 $57.38 $32.01 5,441
2015-11-27 $56.38 $56.75 $56.30 $56.75 $31.66 1,815
2015-11-25 $55.99 $55.99 $55.28 $55.36 $30.89 3,960
2015-11-24 $53.94 $53.94 $53.45 $53.74 $29.98 6,047
2015-11-23 $55.19 $55.27 $54.50 $54.50 $30.41 31,832
2015-11-20 $55.71 $55.71 $55.13 $55.69 $31.07 2,696
2015-11-19 $56.29 $56.52 $55.86 $55.86 $31.16 2,412
2015-11-18 $56.38 $56.89 $56.26 $56.84 $31.71 11,859
2015-11-17 $56.53 $56.85 $56.05 $56.05 $31.27 11,493
2015-11-16 $55.35 $56.30 $55.35 $55.95 $31.21 9,761
2015-11-13 $54.74 $55.63 $54.74 $55.01 $30.69 6,095
2015-11-12 $56.41 $56.41 $55.84 $55.94 $31.21 10,075
2015-11-11 $55.70 $56.75 $55.70 $56.50 $31.52 2,488
2015-11-10 $56.38 $56.94 $56.04 $56.94 $31.77 5,765
2015-11-09 $56.21 $56.97 $55.62 $56.92 $31.76 6,667
2015-11-06 $56.46 $56.61 $56.18 $56.61 $31.58 3,537
2015-11-05 $58.30 $58.68 $57.25 $57.25 $31.94 10,203
2015-11-04 $57.69 $58.19 $56.55 $56.95 $31.77 6,404
2015-11-03 $59.14 $59.45 $59.03 $59.45 $33.17 6,301
2015-11-02 $60.17 $61.31 $60.17 $61.30 $34.20 1,574
2015-10-30 $61.10 $62.29 $60.76 $61.53 $34.32 2,760
2015-10-29 $60.40 $61.52 $60.00 $60.76 $33.90 1,771
2015-10-28 $61.93 $61.93 $60.80 $61.25 $34.17 2,474
2015-10-27 $61.67 $61.67 $60.80 $61.22 $34.15 7,331
2015-10-26 $62.44 $62.44 $61.70 $61.70 $34.42 2,828
2015-10-23 $61.84 $62.00 $61.45 $62.00 $34.59 6,085
2015-10-22 $60.29 $61.56 $60.29 $60.29 $33.64 2,046
2015-10-21 $61.68 $61.68 $60.78 $60.78 $33.91 2,542
2015-10-20 $61.44 $61.44 $60.74 $60.74 $33.89 1,553
2015-10-19 $60.40 $61.03 $60.35 $60.95 $34.00 5,523
2015-10-16 $60.47 $60.51 $59.78 $60.29 $33.64 12,502
2015-10-15 $60.47 $61.05 $59.72 $60.50 $33.75 12,866
2015-10-14 $58.41 $58.87 $58.41 $58.87 $32.84 3,383
2015-10-13 $59.91 $60.80 $59.38 $60.25 $33.61 7,490
2015-10-12 $59.31 $59.46 $58.72 $59.46 $33.17 2,839
2015-10-09 $59.86 $60.52 $59.01 $60.52 $33.76 1,527
2015-10-08 $61.56 $61.90 $60.85 $61.90 $34.53 2,518
2015-10-07 $61.35 $61.85 $61.09 $61.50 $34.31 1,877
2015-10-06 $62.18 $62.47 $61.99 $62.47 $34.85 4,482
2015-10-05 $62.31 $62.70 $62.09 $62.65 $34.95 3,857
2015-10-02 $61.79 $61.85 $60.64 $61.31 $34.20 3,310
2015-10-01 $61.62 $62.02 $61.38 $61.66 $34.40 3,184
2015-09-30 $61.02 $61.02 $60.21 $60.21 $33.59 14,521
2015-09-29 $61.02 $61.03 $60.12 $60.48 $33.74 5,065
2015-09-28 $64.05 $64.05 $63.37 $63.37 $35.35 2,997
2015-09-25 $64.58 $64.58 $64.01 $64.17 $35.80 4,199
2015-09-24 $63.41 $64.11 $63.41 $63.50 $35.43 1,674
2015-09-23 $62.91 $63.26 $62.31 $62.52 $34.88 11,427
2015-09-22 $63.48 $63.48 $62.05 $62.49 $34.86 4,326
2015-09-21 $64.04 $64.04 $63.90 $63.90 $35.65 5,537
2015-09-18 $64.48 $64.75 $64.10 $64.10 $35.76 2,069
2015-09-17 $64.64 $65.61 $64.40 $65.16 $36.35 6,938
2015-09-16 $64.94 $64.94 $64.26 $64.89 $36.20 3,052
2015-09-15 $64.39 $64.56 $64.00 $64.23 $35.83 3,489
2015-09-14 $64.66 $65.62 $64.51 $65.27 $36.41 4,502
2015-09-11 $64.40 $65.53 $64.40 $65.53 $36.56 3,459
2015-09-10 $65.46 $66.13 $64.65 $66.13 $36.89 19,443
2015-09-09 $64.57 $64.77 $63.80 $63.80 $35.59 3,656
2015-09-08 $64.50 $64.93 $63.86 $64.65 $36.07 3,852
2015-09-04 $62.78 $63.13 $62.57 $63.13 $35.22 8,999
2015-09-03 $64.02 $64.02 $64.02 $64.02 $35.72 837
2015-09-02 $63.43 $64.14 $63.13 $64.14 $35.78 10,898
2015-09-01 $62.41 $63.50 $61.72 $61.75 $34.45 58,020
2015-08-31 $64.78 $64.80 $64.54 $64.54 $36.01 2,085
2015-08-28 $64.25 $65.06 $64.25 $65.06 $36.30 3,145
2015-08-27 $62.96 $63.89 $62.79 $63.18 $35.25 5,216
2015-08-26 $63.21 $63.21 $61.40 $62.44 $34.83 3,572
2015-08-25 $64.67 $64.74 $63.26 $64.09 $35.76 6,828
2015-08-24 $61.64 $62.64 $60.65 $62.20 $34.70 8,610
2015-08-21 $64.74 $64.74 $63.55 $63.55 $35.45 2,664
2015-08-20 $66.37 $66.37 $65.74 $65.78 $36.70 2,797
2015-08-19 $66.94 $66.94 $66.52 $66.57 $37.14 10,917
2015-08-18 $66.16 $66.16 $64.93 $64.93 $36.22 6,158
2015-08-17 $65.87 $66.01 $65.87 $66.01 $36.82 2,139
2015-08-14 $65.46 $65.79 $65.46 $65.79 $36.70 1,939
2015-08-13 $64.20 $64.51 $64.08 $64.51 $35.99 3,886
2015-08-12 $63.33 $63.33 $63.33 $63.33 $35.33 945
2015-08-11 $65.00 $65.09 $64.59 $65.09 $36.31 4,197
2015-08-10 $65.34 $66.33 $65.34 $65.87 $36.75 2,522
2015-08-07 $64.84 $64.84 $64.84 $64.84 $36.17 903
2015-08-06 $64.32 $64.76 $64.32 $64.46 $35.96 1,218