Raymond James Financial Inc (RJF) Exchange: NYSE

Data as of Feb. 3, 2023

$107.35 ($1.26) 1.19%

Raymond James Financial Inc - Daily Information
Click for more stock information on Raymond James Financial Inc.
Daily Information Data
Date Feb. 3, 2023
Open $106.02
Previous Close $107.35
High $107.58
Low $105.49
Adjusted Open $106.02
Previous Adjusted Close $107.35
Adjusted High $107.58
Adjusted Low $105.49

About Raymond James Financial Inc (RJF)

Raymond James Financial Inc (RJF) is a publicly traded financial services firm that has been providing comprehensive financial services solutions to individual and institutional investors since 1962. RJF has grown significantly over the years, and now has approximately 7,000 financial advisors in approximately 3,000 different locations throughout the United States, Canada and overseas. RJF is also a member of both the NYSE and the Nasdaq stock exchange.

Historical Stock Data for Raymond James Financial Inc (RJF)

Date Open High Low Close Adj.Close Volume
2022-12-23 $106.02 $107.58 $105.49 $107.35 $107.35 961,681
2022-12-22 $105.55 $106.20 $104.33 $106.09 $106.09 1,172,870
2022-12-21 $106.61 $107.73 $105.73 $106.74 $106.74 929,897
2022-12-20 $105.33 $106.51 $104.55 $105.60 $105.60 1,168,023
2022-12-19 $106.40 $106.80 $104.32 $105.15 $105.15 1,477,514
2022-12-16 $106.62 $108.26 $105.55 $106.75 $106.75 2,584,212
2022-12-15 $108.95 $108.95 $107.21 $107.86 $107.86 1,425,503
2022-12-14 $111.28 $112.30 $109.51 $110.28 $110.28 1,163,615
2022-12-13 $117.08 $117.36 $110.42 $111.52 $111.52 1,883,736
2022-12-12 $113.36 $114.72 $112.65 $114.58 $114.58 1,282,571
2022-12-09 $113.14 $114.23 $112.77 $113.46 $113.46 844,103
2022-12-08 $114.84 $115.46 $113.37 $113.66 $113.66 964,084
2022-12-07 $116.07 $116.73 $113.80 $113.91 $113.91 1,458,309
2022-12-06 $115.88 $117.50 $114.95 $116.07 $116.07 1,385,381
2022-12-05 $117.40 $118.00 $114.59 $116.17 $116.17 1,175,781
2022-12-02 $117.04 $119.85 $116.73 $119.16 $119.16 1,247,836
2022-12-01 $116.90 $117.94 $114.47 $117.41 $117.41 1,520,328
2022-11-30 $115.20 $117.05 $113.48 $116.90 $116.90 1,929,733
2022-11-29 $115.85 $116.43 $115.03 $115.37 $115.37 1,229,824
2022-11-28 $117.63 $118.20 $115.69 $115.85 $115.85 1,722,540
2022-11-25 $119.92 $120.80 $119.18 $119.56 $119.56 632,892
2022-11-23 $122.99 $123.14 $120.03 $120.37 $120.37 1,750,422
2022-11-22 $123.31 $124.63 $122.49 $123.52 $123.52 777,570
2022-11-21 $121.53 $124.26 $121.02 $123.05 $123.05 1,098,241
2022-11-18 $121.33 $121.73 $119.50 $121.59 $121.59 1,394,880
2022-11-17 $119.01 $119.63 $117.72 $119.56 $119.56 1,000,217
2022-11-16 $122.51 $122.72 $119.79 $120.53 $120.53 1,081,044
2022-11-15 $123.39 $124.29 $122.18 $122.86 $122.86 1,120,450
2022-11-14 $122.85 $123.46 $121.68 $121.84 $121.84 1,316,755
2022-11-11 $125.16 $126.00 $122.95 $123.40 $123.40 1,823,533
2022-11-10 $125.01 $125.15 $121.34 $123.98 $123.98 1,775,727
2022-11-09 $122.04 $123.77 $121.13 $121.52 $121.52 1,104,282
2022-11-08 $121.88 $124.62 $121.64 $123.05 $123.05 1,324,658
2022-11-07 $121.38 $121.63 $120.04 $121.50 $121.50 689,627
2022-11-04 $119.27 $120.56 $118.44 $120.44 $120.44 1,044,687
2022-11-03 $116.46 $118.90 $116.04 $118.02 $118.02 1,229,341
2022-11-02 $117.72 $119.56 $116.47 $117.38 $117.38 1,966,656
2022-11-01 $119.28 $120.56 $117.67 $117.81 $117.81 1,692,517
2022-10-31 $118.54 $119.25 $117.76 $118.14 $118.14 1,438,884
2022-10-28 $115.29 $119.72 $114.11 $119.24 $119.24 1,850,091
2022-10-27 $109.20 $115.04 $106.33 $113.96 $113.96 2,358,292
2022-10-26 $105.00 $106.95 $104.70 $106.92 $106.92 2,224,029
2022-10-25 $102.75 $104.83 $101.34 $104.78 $104.78 1,694,049
2022-10-24 $101.38 $102.52 $99.74 $102.20 $102.20 1,397,171
2022-10-21 $97.81 $101.05 $97.24 $100.99 $100.99 4,017,876
2022-10-20 $100.43 $101.08 $97.86 $98.06 $98.06 1,384,640
2022-10-19 $101.55 $102.92 $99.09 $100.00 $100.00 1,805,952
2022-10-18 $103.68 $104.52 $101.72 $102.76 $102.76 1,655,026
2022-10-17 $102.46 $103.99 $100.75 $100.87 $100.87 1,994,362
2022-10-14 $107.39 $108.42 $100.43 $100.59 $100.59 1,394,543
2022-10-13 $101.26 $106.89 $100.27 $106.52 $106.52 1,156,080
2022-10-12 $104.59 $104.92 $103.28 $103.31 $103.31 930,185
2022-10-11 $106.51 $107.21 $104.30 $104.63 $104.63 969,290
2022-10-10 $107.80 $108.09 $106.26 $107.35 $107.35 1,226,094
2022-10-07 $107.51 $107.93 $105.76 $107.12 $107.12 1,118,634
2022-10-06 $107.78 $108.72 $107.38 $108.22 $108.22 1,036,288
2022-10-05 $105.96 $108.62 $105.25 $108.14 $108.14 1,037,715
2022-10-04 $103.47 $107.59 $102.95 $107.52 $107.52 1,388,480
2022-10-03 $100.10 $101.92 $98.45 $101.42 $101.42 1,165,943
2022-09-30 $97.85 $101.11 $97.79 $98.82 $98.82 1,682,384
2022-09-29 $99.79 $100.33 $97.71 $98.28 $97.94 1,291,306
2022-09-28 $100.52 $101.57 $99.11 $100.97 $100.62 1,299,297
2022-09-27 $101.96 $102.52 $99.05 $100.00 $100.00 1,351,416
2022-09-26 $101.39 $102.86 $100.67 $100.74 $100.74 771,840
2022-09-23 $103.85 $104.25 $100.12 $101.97 $101.97 1,207,351
2022-09-22 $107.46 $107.46 $105.09 $105.42 $105.42 803,484
2022-09-21 $109.52 $110.33 $106.93 $106.98 $106.98 1,010,023
2022-09-20 $108.49 $109.26 $107.51 $108.40 $108.40 791,920
2022-09-19 $105.61 $109.77 $105.61 $109.47 $109.47 900,911
2022-09-16 $106.60 $107.02 $105.21 $106.85 $106.85 2,717,134
2022-09-15 $107.28 $109.27 $106.79 $107.93 $107.93 827,373
2022-09-14 $107.42 $107.60 $105.63 $107.25 $107.25 883,526
2022-09-13 $107.08 $108.48 $106.43 $107.04 $107.04 851,735
2022-09-12 $109.28 $110.14 $108.24 $109.80 $109.80 614,261
2022-09-09 $108.45 $109.12 $108.01 $108.42 $108.42 861,832
2022-09-08 $105.14 $107.54 $104.73 $107.45 $107.45 672,375
2022-09-07 $103.19 $105.99 $102.88 $105.73 $105.73 559,056
2022-09-06 $104.10 $104.10 $101.73 $103.40 $103.40 676,958
2022-09-02 $106.00 $106.57 $103.03 $103.50 $103.50 604,658
2022-09-01 $103.54 $104.62 $102.29 $104.56 $104.56 734,645
2022-08-31 $105.15 $105.27 $103.98 $104.37 $104.37 1,026,730
2022-08-30 $105.95 $106.14 $103.83 $104.52 $104.52 625,768
2022-08-29 $105.60 $106.37 $104.65 $105.58 $105.58 532,253
2022-08-26 $109.05 $109.32 $106.70 $106.78 $106.78 765,073
2022-08-25 $107.75 $108.82 $106.85 $108.71 $108.71 511,319
2022-08-24 $106.59 $107.49 $106.11 $107.16 $107.16 447,889
2022-08-23 $106.08 $107.33 $106.08 $106.50 $106.50 485,623
2022-08-22 $107.02 $107.35 $105.95 $106.10 $106.10 740,427
2022-08-19 $109.95 $110.21 $108.65 $108.89 $108.89 879,277
2022-08-18 $110.93 $111.41 $110.74 $110.98 $110.98 713,653
2022-08-17 $109.45 $111.32 $109.38 $110.80 $110.80 835,817
2022-08-16 $110.04 $111.35 $109.49 $110.83 $110.83 748,884
2022-08-15 $108.24 $110.40 $108.20 $110.02 $110.02 758,432
2022-08-12 $107.91 $109.38 $107.46 $109.34 $109.34 632,721
2022-08-11 $107.29 $107.78 $106.56 $107.44 $107.44 945,618
2022-08-10 $105.48 $106.17 $104.84 $106.06 $106.06 895,247
2022-08-09 $102.12 $103.66 $101.74 $103.64 $103.64 875,312
2022-08-08 $102.78 $103.37 $101.94 $101.96 $101.96 601,399
2022-08-05 $99.75 $102.49 $99.73 $102.30 $102.30 801,797
2022-08-04 $100.11 $100.65 $99.46 $100.33 $100.33 559,509
2022-08-03 $99.03 $100.59 $98.56 $100.11 $100.11 632,328
2022-08-02 $98.09 $98.86 $97.54 $98.01 $98.01 748,517
2022-08-01 $97.44 $99.15 $96.91 $98.66 $98.66 1,220,888
2022-07-29 $95.68 $99.04 $95.23 $98.47 $98.47 1,277,970
2022-07-28 $96.30 $96.46 $93.11 $95.38 $95.38 1,743,549
2022-07-27 $94.94 $96.46 $93.67 $95.87 $95.87 1,435,418
2022-07-26 $96.21 $96.54 $94.08 $94.25 $94.25 1,363,993
2022-07-25 $96.31 $97.01 $95.11 $96.94 $96.94 1,054,317
2022-07-22 $96.47 $97.00 $95.05 $95.73 $95.73 1,037,585
2022-07-21 $95.03 $96.54 $94.07 $96.45 $96.45 758,825
2022-07-20 $93.55 $95.56 $93.00 $95.49 $95.49 888,705
2022-07-19 $90.99 $93.83 $90.89 $93.72 $93.72 1,143,055
2022-07-18 $91.33 $91.80 $89.01 $89.58 $89.58 991,258
2022-07-15 $89.00 $90.93 $87.93 $90.18 $90.18 900,799
2022-07-14 $87.13 $87.45 $85.96 $87.30 $87.30 1,118,687
2022-07-13 $88.35 $89.77 $87.75 $89.26 $89.26 676,310
2022-07-12 $88.97 $91.70 $88.97 $89.66 $89.66 708,194
2022-07-11 $89.53 $90.36 $89.08 $89.94 $89.94 705,194
2022-07-08 $90.77 $91.04 $89.18 $90.68 $90.68 797,030
2022-07-07 $89.99 $91.22 $89.99 $90.73 $90.73 898,819
2022-07-06 $90.24 $91.01 $87.85 $89.56 $89.56 1,353,195
2022-07-05 $87.15 $90.72 $86.74 $90.69 $90.69 1,843,459
2022-07-01 $88.79 $90.24 $87.47 $89.09 $89.09 1,796,052
2022-06-30 $88.45 $90.17 $87.24 $89.41 $89.41 1,357,927
2022-06-29 $92.09 $92.09 $89.95 $90.23 $89.89 824,387
2022-06-28 $93.75 $94.76 $91.57 $91.84 $91.49 666,966
2022-06-27 $92.97 $92.97 $91.08 $92.59 $92.24 953,736
2022-06-24 $88.60 $92.66 $88.60 $92.50 $92.15 1,583,992
2022-06-23 $88.77 $89.58 $86.25 $87.81 $87.48 1,016,664
2022-06-22 $88.34 $90.01 $88.34 $88.67 $88.33 1,140,800
2022-06-21 $89.51 $90.43 $88.71 $90.01 $89.67 1,455,863
2022-06-17 $86.49 $88.89 $86.49 $87.50 $87.17 2,921,820
2022-06-16 $85.61 $87.27 $85.00 $86.49 $86.16 2,048,224
2022-06-15 $87.83 $89.59 $86.54 $87.98 $87.65 1,307,718
2022-06-14 $85.93 $87.67 $85.52 $86.78 $86.45 1,178,100
2022-06-13 $86.54 $87.10 $84.86 $85.45 $85.13 1,146,279
2022-06-10 $91.42 $91.94 $89.13 $89.35 $89.01 1,302,438
2022-06-09 $96.21 $96.39 $93.56 $93.59 $93.24 989,300
2022-06-08 $97.57 $97.99 $96.14 $96.49 $96.12 675,498
2022-06-07 $96.46 $98.84 $96.38 $98.65 $98.28 963,129
2022-06-06 $98.11 $99.37 $96.40 $97.36 $96.99 1,299,699
2022-06-03 $97.01 $97.69 $95.84 $95.97 $95.61 1,333,145
2022-06-02 $97.75 $99.04 $96.91 $98.36 $97.99 3,247,147
2022-06-01 $98.48 $99.34 $96.07 $97.74 $97.37 1,840,939
2022-05-31 $98.23 $99.95 $98.19 $98.49 $98.12 2,608,380
2022-05-27 $97.02 $99.29 $96.84 $99.19 $98.81 1,193,770
2022-05-26 $93.79 $97.29 $93.79 $96.13 $95.77 1,254,469
2022-05-25 $92.11 $93.24 $88.89 $93.10 $92.75 2,313,674
2022-05-24 $93.38 $93.55 $90.79 $93.12 $92.77 1,303,023
2022-05-23 $93.42 $94.88 $91.86 $94.19 $93.83 1,696,710
2022-05-20 $92.83 $93.66 $89.64 $91.77 $91.42 1,356,659
2022-05-19 $90.59 $92.47 $90.22 $91.54 $91.19 900,701
2022-05-18 $95.75 $96.00 $91.71 $91.99 $91.64 1,323,752
2022-05-17 $96.35 $97.00 $95.38 $96.92 $96.55 897,499
2022-05-16 $94.73 $95.17 $92.94 $94.15 $93.79 813,032
2022-05-13 $93.44 $95.95 $93.00 $94.99 $94.63 900,318
2022-05-12 $92.05 $93.13 $89.83 $92.00 $91.65 1,123,541
2022-05-11 $93.43 $96.17 $92.86 $92.95 $92.60 1,168,977
2022-05-10 $94.77 $95.39 $92.04 $93.74 $93.38 1,370,157
2022-05-09 $95.59 $95.87 $93.15 $93.63 $93.28 1,237,753
2022-05-06 $98.45 $98.45 $96.18 $97.22 $96.85 941,024
2022-05-05 $101.45 $101.91 $97.39 $99.27 $98.89 906,327
2022-05-04 $100.68 $103.32 $98.43 $103.23 $102.84 896,394
2022-05-03 $98.87 $100.93 $98.15 $100.35 $99.97 1,094,747
2022-05-02 $97.73 $99.40 $95.79 $98.43 $98.06 1,273,212
2022-04-29 $103.77 $103.77 $97.20 $97.46 $97.09 1,667,796
2022-04-28 $102.46 $105.00 $98.91 $104.04 $103.65 2,475,945
2022-04-27 $99.95 $101.99 $99.95 $100.42 $100.04 1,527,903
2022-04-26 $102.69 $103.09 $99.94 $100.03 $99.65 980,859
2022-04-25 $102.21 $104.17 $101.39 $103.97 $103.58 1,602,208
2022-04-22 $109.48 $109.48 $103.36 $103.52 $103.13 1,901,347
2022-04-21 $115.00 $115.20 $109.43 $109.76 $109.34 1,334,599
2022-04-20 $113.89 $114.39 $112.88 $113.79 $113.36 961,027
2022-04-19 $111.15 $113.41 $111.15 $113.05 $112.62 1,006,379
2022-04-18 $110.67 $111.47 $108.89 $110.92 $110.50 906,838
2022-04-14 $112.01 $113.80 $111.57 $111.80 $111.38 1,864,627
2022-04-13 $107.46 $111.98 $107.00 $111.64 $111.22 1,680,822
2022-04-12 $108.50 $109.61 $107.73 $108.18 $107.77 1,131,638
2022-04-11 $107.67 $110.27 $107.34 $108.10 $107.69 1,202,834
2022-04-08 $107.25 $109.57 $107.11 $108.62 $108.21 1,181,752
2022-04-07 $106.66 $107.30 $104.85 $106.54 $106.14 1,433,978
2022-04-06 $108.62 $108.72 $106.28 $106.89 $106.49 1,469,244
2022-04-05 $107.50 $109.08 $107.24 $108.72 $108.31 1,590,444
2022-04-04 $108.43 $108.95 $107.09 $107.86 $107.45 950,026
2022-04-01 $110.38 $111.17 $108.14 $108.94 $108.53 1,392,574
2022-03-31 $111.61 $112.45 $109.84 $109.91 $109.15 1,443,708
2022-03-30 $112.64 $113.05 $110.96 $111.99 $111.22 1,078,729
2022-03-29 $113.16 $114.00 $111.26 $112.73 $111.95 1,088,474
2022-03-28 $109.74 $111.79 $109.52 $111.32 $110.55 1,480,105
2022-03-25 $107.64 $109.36 $107.21 $109.32 $108.57 952,804
2022-03-24 $106.28 $107.21 $105.40 $107.15 $106.41 794,793
2022-03-23 $106.72 $107.08 $105.43 $105.70 $104.97 610,221
2022-03-22 $106.99 $108.04 $106.58 $107.60 $106.86 796,263
2022-03-21 $106.20 $107.04 $104.77 $105.78 $105.05 720,888
2022-03-18 $104.64 $105.93 $103.14 $105.78 $105.05 1,591,823
2022-03-17 $101.99 $104.77 $101.40 $104.73 $104.01 795,816
2022-03-16 $101.23 $103.83 $101.20 $103.79 $103.08 880,889
2022-03-15 $99.19 $99.65 $97.76 $99.47 $98.78 857,617
2022-03-14 $98.22 $100.40 $97.67 $98.45 $97.77 1,091,287
2022-03-11 $97.27 $98.22 $96.05 $96.13 $95.47 923,164
2022-03-10 $94.46 $96.42 $93.84 $96.29 $95.63 1,255,592
2022-03-09 $97.00 $98.39 $95.66 $95.88 $95.22 1,904,277
2022-03-08 $95.90 $96.62 $91.57 $92.96 $92.32 2,227,473
2022-03-07 $98.98 $99.45 $94.73 $94.79 $94.14 1,780,016
2022-03-04 $101.19 $101.72 $98.51 $99.89 $99.20 1,679,635
2022-03-03 $105.90 $106.27 $102.69 $103.93 $103.21 1,222,348
2022-03-02 $103.66 $106.59 $103.66 $105.79 $105.06 1,387,989
2022-03-01 $108.49 $109.00 $101.74 $102.68 $101.97 2,365,218
2022-02-28 $108.64 $111.32 $108.43 $109.65 $108.89 1,864,359
2022-02-25 $107.29 $112.30 $107.29 $112.29 $111.52 1,629,251
2022-02-24 $102.04 $107.81 $101.62 $107.17 $106.43 2,252,852
2022-02-23 $109.96 $110.51 $106.40 $106.90 $106.16 1,639,396
2022-02-22 $108.52 $109.92 $107.67 $108.76 $108.01 1,415,548
2022-02-18 $109.03 $110.07 $108.19 $108.52 $107.77 1,154,649
2022-02-17 $111.41 $111.88 $108.66 $108.98 $108.23 1,274,068
2022-02-16 $111.61 $113.21 $111.45 $112.79 $112.01 871,669
2022-02-15 $110.66 $112.68 $110.66 $112.36 $111.59 1,130,505
2022-02-14 $111.49 $112.11 $108.42 $109.48 $108.73 1,232,737
2022-02-11 $113.14 $114.59 $110.48 $111.28 $110.51 980,974
2022-02-10 $114.40 $117.37 $113.06 $113.62 $112.84 1,379,583
2022-02-09 $115.57 $116.76 $115.33 $115.44 $114.64 1,020,480
2022-02-08 $112.61 $115.26 $112.61 $114.78 $113.99 1,228,490
2022-02-07 $111.25 $113.25 $110.61 $112.07 $111.30 1,303,172
2022-02-04 $108.21 $112.15 $107.82 $110.96 $110.20 973,736
2022-02-03 $109.43 $110.74 $107.93 $108.05 $107.31 887,907
2022-02-02 $108.76 $110.11 $108.05 $109.71 $108.95 968,948
2022-02-01 $106.17 $109.29 $105.38 $109.08 $108.33 1,475,088
2022-01-31 $103.47 $106.07 $102.24 $105.87 $105.14 1,546,341
2022-01-28 $101.84 $104.14 $99.76 $104.09 $103.37 1,672,667
2022-01-27 $100.87 $104.72 $99.71 $100.91 $100.21 2,329,141
2022-01-26 $98.51 $100.13 $96.85 $98.46 $97.78 1,658,251
2022-01-25 $96.05 $98.25 $93.86 $96.81 $96.14 1,583,928
2022-01-24 $95.73 $98.00 $93.05 $97.64 $96.97 1,705,505
2022-01-21 $101.31 $101.31 $97.75 $98.16 $97.48 1,259,567
2022-01-20 $102.24 $104.66 $101.56 $101.65 $100.95 1,095,033
2022-01-19 $106.00 $106.00 $102.09 $102.21 $101.51 948,038
2022-01-18 $107.23 $107.79 $104.44 $104.94 $104.22 1,009,773
2022-01-14 $106.77 $108.60 $106.06 $108.44 $107.69 999,613
2022-01-13 $109.81 $110.02 $108.06 $108.37 $107.62 978,139
2022-01-12 $109.15 $110.36 $108.74 $109.57 $108.82 1,167,471
2022-01-11 $108.00 $109.00 $106.67 $108.85 $108.10 1,055,184
2022-01-10 $108.69 $108.69 $106.27 $107.69 $106.95 1,207,904
2022-01-07 $106.74 $109.19 $106.52 $109.07 $108.32 1,313,064
2022-01-06 $106.31 $107.23 $104.72 $106.52 $105.79 1,256,998
2022-01-05 $108.17 $109.12 $104.89 $105.03 $104.31 1,551,362
2022-01-04 $104.17 $108.69 $103.90 $107.49 $106.75 2,147,118
2022-01-03 $100.83 $102.99 $100.40 $102.86 $102.15 1,225,292
2021-12-31 $100.67 $101.59 $100.35 $100.40 $99.38 821,330
2021-12-30 $102.46 $103.39 $100.96 $101.02 $99.99 528,679
2021-12-29 $102.55 $103.47 $102.10 $102.15 $101.11 1,087,515
2021-12-28 $100.82 $102.65 $100.82 $102.23 $101.19 1,662,413
2021-12-27 $99.62 $101.07 $99.44 $101.02 $99.99 591,488
2021-12-23 $99.03 $100.23 $98.46 $99.40 $98.39 975,570
2021-12-22 $96.73 $98.25 $96.21 $97.99 $96.99 917,439
2021-12-21 $95.91 $97.23 $95.78 $96.99 $96.00 800,861
2021-12-20 $95.84 $95.84 $93.02 $94.83 $93.87 927,347
2021-12-17 $98.63 $99.09 $96.85 $97.38 $96.39 2,158,651
2021-12-16 $98.52 $100.23 $97.99 $98.93 $97.92 1,318,557
2021-12-15 $96.88 $97.83 $95.53 $97.69 $96.70 831,809
2021-12-14 $96.31 $97.37 $95.42 $96.40 $95.42 948,199
2021-12-13 $97.24 $97.59 $96.03 $96.33 $95.35 751,099
2021-12-10 $98.59 $98.71 $96.39 $97.60 $96.61 698,138
2021-12-09 $98.19 $99.33 $97.66 $97.94 $96.94 815,414
2021-12-08 $99.97 $100.01 $98.12 $98.81 $97.81 1,149,633
2021-12-07 $98.91 $99.69 $98.45 $98.90 $97.90 1,006,488
2021-12-06 $97.18 $99.39 $96.38 $97.84 $96.85 1,128,120
2021-12-03 $100.00 $100.00 $95.00 $95.71 $94.74 1,392,303
2021-12-02 $95.52 $98.66 $94.62 $98.07 $97.07 1,168,313
2021-12-01 $100.30 $101.25 $94.81 $94.91 $93.95 1,599,959
2021-11-30 $99.60 $101.07 $97.63 $98.29 $97.29 2,879,666
2021-11-29 $100.05 $101.70 $98.87 $100.57 $99.55 1,332,915
2021-11-26 $99.00 $99.29 $97.28 $98.54 $97.54 760,763
2021-11-24 $100.95 $102.66 $100.70 $102.50 $101.46 1,052,333
2021-11-23 $99.04 $100.82 $98.44 $100.71 $99.69 841,373
2021-11-22 $99.31 $100.17 $98.08 $98.64 $97.64 929,133
2021-11-19 $97.73 $99.09 $96.05 $98.14 $97.14 975,709
2021-11-18 $98.61 $98.90 $97.29 $97.89 $96.90 624,318
2021-11-17 $99.31 $99.31 $98.01 $98.54 $97.54 723,369
2021-11-16 $99.44 $100.56 $98.84 $99.58 $98.57 712,395
2021-11-15 $100.10 $100.30 $98.66 $99.34 $98.33 931,546
2021-11-12 $100.20 $100.72 $98.86 $99.98 $98.96 1,652,612
2021-11-11 $99.78 $101.07 $99.41 $100.75 $99.73 518,569
2021-11-10 $99.81 $100.30 $99.43 $99.54 $98.53 558,018
2021-11-09 $100.14 $100.52 $99.08 $99.90 $98.89 369,461
2021-11-08 $100.78 $101.06 $99.84 $100.44 $99.42 523,039
2021-11-05 $101.18 $102.15 $99.86 $100.00 $98.98 613,344
2021-11-04 $101.59 $101.80 $99.77 $100.47 $99.45 604,621
2021-11-03 $100.83 $102.41 $100.65 $102.07 $101.03 849,787
2021-11-02 $99.69 $101.03 $98.98 $100.92 $99.89 725,899
2021-11-01 $99.42 $100.02 $98.73 $99.61 $98.60 512,578
2021-10-29 $99.97 $100.20 $98.36 $98.59 $97.59 1,002,637
2021-10-28 $99.28 $100.57 $98.03 $99.58 $98.57 1,247,156
2021-10-27 $101.75 $102.99 $99.87 $99.87 $98.86 1,030,057
2021-10-26 $102.50 $103.46 $102.05 $102.35 $101.31 953,934
2021-10-25 $103.04 $103.04 $101.49 $102.00 $100.96 823,206
2021-10-22 $102.20 $102.94 $100.67 $102.53 $101.49 1,014,082
2021-10-21 $97.41 $102.06 $97.33 $101.73 $100.70 3,253,725
2021-10-20 $100.35 $101.68 $100.12 $101.67 $100.64 735,021
2021-10-19 $100.57 $100.85 $99.81 $100.37 $99.35 976,723
2021-10-18 $100.08 $101.16 $99.88 $100.37 $99.35 615,411
2021-10-15 $99.50 $101.01 $98.42 $100.21 $99.19 772,575
2021-10-14 $97.61 $98.23 $97.03 $98.12 $97.12 506,332
2021-10-13 $97.09 $97.63 $95.45 $96.48 $95.50 698,135
2021-10-12 $96.70 $97.87 $96.09 $97.05 $96.06 622,114
2021-10-11 $97.85 $98.40 $96.51 $96.52 $95.54 582,747
2021-10-08 $95.90 $96.65 $95.12 $96.36 $95.38 683,610
2021-10-07 $95.68 $97.24 $95.59 $95.86 $94.89 667,131
2021-10-06 $93.54 $94.70 $92.25 $94.47 $93.51 673,738
2021-10-05 $93.90 $94.89 $93.13 $94.54 $93.58 1,137,417
2021-10-04 $94.06 $96.10 $93.07 $93.38 $92.43 813,208
2021-10-01 $92.47 $95.22 $92.18 $94.68 $93.72 1,129,579
2021-09-30 $94.15 $94.44 $91.92 $92.28 $91.34 1,101,211
2021-09-29 $93.36 $94.04 $92.59 $93.58 $92.37 639,751
2021-09-28 $94.59 $95.10 $92.78 $93.17 $91.96 787,975
2021-09-27 $93.78 $95.02 $93.72 $94.47 $93.25 818,308
2021-09-24 $91.15 $94.16 $91.10 $93.13 $91.92 1,209,218
2021-09-23 $88.13 $91.78 $87.98 $91.60 $90.41 1,148,031
2021-09-22 $86.55 $87.75 $86.51 $86.92 $85.80 1,185,169
2021-09-21 $131.16 $132.19 $128.19 $128.85 $84.79 642,943
2021-09-20 $130.33 $131.81 $128.89 $130.86 $86.11 919,686
2021-09-17 $133.99 $135.73 $132.59 $133.71 $87.99 1,857,877
2021-09-16 $136.57 $136.97 $134.40 $134.45 $88.47 604,759
2021-09-15 $133.72 $136.38 $132.67 $135.85 $89.39 550,602
2021-09-14 $137.09 $137.84 $133.79 $134.19 $88.30 628,675
2021-09-13 $137.00 $137.55 $135.21 $136.43 $89.78 539,349
2021-09-10 $138.78 $138.89 $135.21 $135.74 $89.32 759,124
2021-09-09 $137.16 $140.89 $137.00 $137.87 $90.72 838,995
2021-09-08 $138.31 $138.82 $136.94 $137.17 $90.26 663,028
2021-09-07 $138.95 $140.52 $138.40 $138.53 $91.16 465,501
2021-09-03 $139.93 $140.70 $138.72 $139.04 $91.49 403,750
2021-09-02 $140.82 $140.88 $139.74 $140.11 $92.20 416,806
2021-09-01 $139.75 $140.59 $138.00 $140.05 $92.16 582,418
2021-08-31 $140.40 $141.48 $139.42 $139.90 $92.06 890,455
2021-08-30 $143.14 $143.14 $140.38 $140.40 $92.39 520,518
2021-08-27 $140.00 $143.13 $139.74 $142.99 $94.09 626,962
2021-08-26 $140.35 $140.64 $138.75 $139.59 $91.86 960,310
2021-08-25 $138.14 $141.67 $137.80 $140.16 $92.23 596,841
2021-08-24 $137.13 $137.90 $136.76 $137.43 $90.43 899,809
2021-08-23 $136.84 $137.38 $136.39 $136.90 $90.09 518,889
2021-08-20 $133.31 $136.49 $133.13 $135.83 $89.38 898,737
2021-08-19 $133.11 $134.97 $131.98 $133.16 $87.62 449,920
2021-08-18 $135.33 $137.17 $134.75 $134.94 $88.80 468,106
2021-08-17 $136.44 $137.22 $134.39 $136.10 $89.56 429,912
2021-08-16 $137.61 $137.95 $135.44 $137.80 $90.68 472,992
2021-08-13 $139.64 $139.80 $138.11 $138.94 $91.43 462,769
2021-08-12 $138.49 $140.37 $137.94 $139.16 $91.57 756,357
2021-08-11 $137.17 $138.55 $136.04 $138.48 $91.13 736,761
2021-08-10 $135.45 $138.53 $135.03 $137.18 $90.27 774,598
2021-08-09 $133.62 $136.14 $132.71 $135.43 $89.12 667,978
2021-08-06 $132.15 $134.45 $132.15 $133.88 $88.10 722,500
2021-08-05 $129.27 $130.48 $128.94 $130.47 $85.85 945,957
2021-08-04 $128.01 $130.03 $128.01 $128.42 $84.51 637,882
2021-08-03 $130.72 $130.72 $126.96 $129.52 $85.23 709,713
2021-08-02 $130.25 $133.69 $130.10 $130.37 $85.79 1,326,349
2021-07-30 $130.80 $132.27 $128.63 $129.48 $85.20 994,876
2021-07-29 $130.35 $133.11 $129.19 $131.00 $86.20 1,106,103
2021-07-28 $129.32 $130.79 $127.52 $130.19 $85.67 960,405
2021-07-27 $129.05 $129.65 $127.59 $129.00 $84.89 927,640
2021-07-26 $128.49 $131.01 $128.24 $130.00 $85.55 1,728,150
2021-07-23 $129.05 $130.08 $128.26 $128.50 $84.56 906,636
2021-07-22 $130.02 $130.40 $128.16 $128.43 $84.51 494,332
2021-07-21 $129.17 $130.88 $128.91 $130.52 $85.89 811,872
2021-07-20 $123.38 $128.22 $123.01 $127.12 $83.65 794,592
2021-07-19 $125.53 $126.28 $122.94 $124.03 $81.62 1,522,531
2021-07-16 $132.58 $132.61 $128.44 $128.65 $84.66 551,559
2021-07-15 $130.34 $133.24 $129.79 $131.85 $86.76 712,849
2021-07-14 $133.35 $134.59 $130.78 $131.19 $86.33 661,330
2021-07-13 $134.08 $134.94 $132.84 $133.49 $87.84 635,827
2021-07-12 $132.00 $134.61 $131.25 $134.01 $88.18 634,452
2021-07-09 $129.60 $132.08 $128.37 $132.02 $86.87 826,857
2021-07-08 $128.06 $129.23 $126.55 $127.25 $83.74 955,147
2021-07-07 $129.65 $131.13 $129.20 $130.76 $86.05 575,757
2021-07-06 $131.64 $131.64 $128.97 $130.67 $85.99 859,770
2021-07-02 $131.82 $132.18 $131.18 $131.64 $86.62 501,541
2021-07-01 $130.32 $132.01 $129.88 $131.82 $86.74 592,087
2021-06-30 $129.50 $130.27 $128.44 $129.90 $85.48 1,051,761
2021-06-29 $130.09 $131.08 $129.76 $130.32 $85.50 951,099
2021-06-28 $131.37 $131.51 $128.21 $128.83 $84.52 926,251
2021-06-25 $132.35 $133.10 $131.34 $132.06 $86.64 952,068
2021-06-24 $130.73 $131.67 $129.39 $131.52 $86.29 1,292,170
2021-06-23 $127.71 $130.34 $127.71 $129.74 $85.12 942,738
2021-06-22 $128.06 $128.58 $126.48 $127.65 $83.75 858,871
2021-06-21 $125.57 $128.32 $125.37 $128.21 $84.11 993,199
2021-06-18 $125.51 $126.35 $123.77 $124.06 $81.39 1,672,587
2021-06-17 $131.88 $131.93 $126.46 $127.38 $83.57 1,251,949
2021-06-16 $129.12 $131.57 $128.54 $131.00 $85.95 1,093,689
2021-06-15 $129.13 $131.17 $128.81 $130.17 $85.40 654,535
2021-06-14 $130.91 $130.91 $128.50 $129.01 $84.64 772,624
2021-06-11 $129.08 $131.30 $129.08 $131.10 $86.01 786,981
2021-06-10 $130.72 $130.99 $128.64 $128.86 $84.54 643,947
2021-06-09 $130.95 $131.50 $129.18 $129.22 $84.78 1,051,722
2021-06-08 $129.75 $132.11 $128.50 $131.63 $86.36 620,418
2021-06-07 $132.73 $132.73 $130.49 $130.67 $85.73 633,601
2021-06-04 $133.27 $133.33 $130.83 $132.43 $86.88 663,565
2021-06-03 $131.84 $133.29 $130.98 $132.90 $87.19 705,381
2021-06-02 $132.99 $133.30 $131.58 $132.20 $86.73 1,020,666
2021-06-01 $134.16 $134.51 $131.91 $133.07 $87.30 1,049,997
2021-05-28 $132.55 $132.97 $129.89 $132.59 $86.99 1,471,251
2021-05-27 $134.16 $134.35 $129.40 $131.79 $86.46 3,081,676
2021-05-26 $132.41 $133.63 $130.91 $133.06 $87.30 1,098,097
2021-05-25 $134.90 $136.25 $131.73 $131.79 $86.46 806,205
2021-05-24 $133.98 $134.92 $133.33 $134.53 $88.26 839,476
2021-05-21 $133.90 $135.44 $133.19 $133.50 $87.59 939,840
2021-05-20 $132.79 $133.69 $130.79 $133.07 $87.30 750,571
2021-05-19 $130.47 $132.35 $129.00 $132.33 $86.82 730,851
2021-05-18 $134.28 $134.88 $132.02 $132.09 $86.66 606,945
2021-05-17 $133.84 $134.19 $131.56 $133.92 $87.86 439,588
2021-05-14 $132.61 $135.11 $132.20 $134.17 $88.02 646,192
2021-05-13 $128.49 $132.32 $128.49 $131.85 $86.50 1,004,265
2021-05-12 $133.65 $134.71 $128.88 $129.36 $84.87 825,399
2021-05-11 $134.42 $135.66 $132.56 $133.26 $87.43 715,843
2021-05-10 $137.33 $138.56 $135.02 $135.05 $88.60 726,789
2021-05-07 $134.54 $136.77 $133.87 $136.64 $89.65 792,243
2021-05-06 $135.53 $136.46 $134.08 $136.45 $89.52 642,138
2021-05-05 $133.50 $135.37 $131.71 $134.96 $88.54 746,100
2021-05-04 $131.53 $132.68 $129.60 $132.52 $86.94 638,211
2021-05-03 $132.73 $133.20 $130.78 $131.88 $86.52 1,034,728
2021-04-30 $131.47 $131.47 $129.40 $130.78 $85.80 964,806
2021-04-29 $131.86 $132.56 $129.18 $132.07 $86.65 1,001,581
2021-04-28 $130.90 $132.30 $130.51 $131.17 $86.06 1,011,076
2021-04-27 $129.91 $130.63 $129.22 $130.63 $85.70 500,545
2021-04-26 $130.56 $131.45 $129.48 $129.92 $85.24 562,401
2021-04-23 $126.17 $130.06 $126.17 $129.55 $84.99 583,195
2021-04-22 $127.44 $128.21 $125.79 $126.46 $82.97 778,677
2021-04-21 $126.50 $127.58 $125.60 $127.15 $83.42 1,212,081
2021-04-20 $128.37 $128.55 $125.55 $126.71 $83.13 731,398
2021-04-19 $129.04 $130.62 $128.36 $129.41 $84.90 659,985
2021-04-16 $130.98 $131.30 $128.66 $129.76 $85.13 780,763
2021-04-15 $129.67 $130.58 $128.06 $130.00 $85.29 826,155
2021-04-14 $127.30 $131.00 $127.16 $129.35 $84.86 1,069,093
2021-04-13 $128.07 $128.07 $126.11 $126.86 $83.23 910,774
2021-04-12 $127.65 $128.43 $127.30 $128.20 $84.11 1,102,900
2021-04-09 $127.46 $127.91 $125.40 $127.03 $83.34 1,641,921
2021-04-08 $126.78 $127.25 $124.53 $125.87 $82.58 1,362,192
2021-04-07 $127.62 $127.90 $126.54 $127.31 $83.52 851,070
2021-04-06 $128.12 $129.13 $126.47 $127.33 $83.54 1,115,314
2021-04-05 $127.85 $129.60 $127.38 $128.91 $84.57 1,165,684
2021-04-01 $122.38 $126.58 $122.38 $126.51 $83.00 1,143,280
2021-03-31 $122.50 $124.52 $122.21 $122.56 $80.41 1,103,248
2021-03-30 $122.01 $123.57 $121.61 $122.78 $80.30 801,378
2021-03-29 $121.84 $122.92 $120.01 $121.35 $79.36 836,172
2021-03-26 $122.60 $123.67 $121.38 $123.59 $80.83 937,921
2021-03-25 $118.39 $121.71 $117.27 $121.24 $79.29 1,140,738
2021-03-24 $119.12 $121.17 $118.56 $118.56 $77.54 1,311,877
2021-03-23 $118.79 $120.04 $116.72 $117.99 $77.16 1,986,849
2021-03-22 $119.54 $120.57 $117.85 $119.56 $78.19 1,022,511
2021-03-19 $118.88 $120.20 $117.69 $119.71 $78.29 2,211,165
2021-03-18 $121.94 $123.17 $119.57 $120.34 $78.70 2,072,121
2021-03-17 $120.00 $121.36 $119.17 $120.28 $78.66 796,585
2021-03-16 $119.23 $119.68 $118.14 $118.88 $77.75 1,204,188
2021-03-15 $119.92 $120.40 $118.17 $120.29 $78.67 1,236,915
2021-03-12 $119.29 $120.20 $117.76 $119.75 $78.32 1,220,376
2021-03-11 $116.74 $118.82 $115.84 $117.76 $77.01 888,465
2021-03-10 $117.28 $118.01 $116.38 $117.43 $76.80 1,565,725
2021-03-09 $116.60 $118.03 $114.60 $116.33 $76.08 1,420,311
2021-03-08 $118.89 $119.72 $117.41 $117.60 $76.91 1,351,969
2021-03-05 $119.00 $119.41 $113.86 $117.57 $76.89 1,357,330
2021-03-04 $118.36 $119.17 $114.37 $116.69 $76.31 981,355
2021-03-03 $119.03 $120.87 $118.27 $118.63 $77.58 1,122,804
2021-03-02 $120.77 $120.89 $118.18 $118.27 $77.35 1,040,925
2021-03-01 $119.20 $122.31 $119.10 $121.03 $79.15 958,297
2021-02-26 $119.61 $120.64 $116.63 $116.74 $76.35 1,331,347
2021-02-25 $123.29 $124.02 $119.65 $120.42 $78.75 1,569,354
2021-02-24 $119.63 $122.70 $118.80 $122.65 $80.21 1,453,302
2021-02-23 $120.03 $120.04 $118.25 $118.93 $77.78 1,404,702
2021-02-22 $117.75 $119.66 $117.37 $119.51 $78.16 1,171,252
2021-02-19 $116.66 $118.66 $116.26 $118.25 $77.33 1,194,531
2021-02-18 $116.00 $117.54 $114.82 $116.22 $76.01 1,324,480
2021-02-17 $116.86 $117.68 $115.55 $116.90 $76.45 916,003
2021-02-16 $115.01 $117.99 $114.67 $117.48 $76.83 1,379,109
2021-02-12 $113.43 $115.82 $113.04 $114.13 $74.64 973,890
2021-02-11 $112.91 $113.46 $110.70 $113.45 $74.20 886,723
2021-02-10 $111.35 $113.54 $110.65 $112.70 $73.70 1,140,102
2021-02-09 $110.00 $111.85 $109.00 $110.84 $72.49 1,071,778
2021-02-08 $110.00 $110.85 $109.92 $110.22 $72.08 1,060,237
2021-02-05 $108.82 $109.67 $107.74 $109.41 $71.55 824,664
2021-02-04 $105.61 $108.49 $105.61 $107.89 $70.56 995,323
2021-02-03 $104.25 $106.00 $103.92 $105.52 $69.01 1,174,464
2021-02-02 $103.90 $105.29 $103.47 $104.84 $68.56 1,283,499
2021-02-01 $100.48 $102.98 $100.47 $102.42 $66.98 1,435,525
2021-01-29 $100.03 $102.12 $98.60 $99.93 $65.35 2,659,989
2021-01-28 $96.54 $100.93 $96.43 $99.61 $65.14 2,010,946
2021-01-27 $97.26 $97.57 $94.41 $95.41 $62.40 1,518,379
2021-01-26 $100.88 $100.98 $98.55 $98.65 $64.52 747,325
2021-01-25 $100.80 $102.35 $99.60 $100.17 $65.51 1,167,390
2021-01-22 $101.34 $102.25 $101.26 $102.04 $66.73 995,598
2021-01-21 $103.59 $104.16 $102.40 $102.60 $67.10 749,304
2021-01-20 $103.53 $104.12 $102.72 $103.48 $67.67 949,245
2021-01-19 $103.31 $104.51 $102.82 $103.86 $67.92 1,095,120
2021-01-15 $102.11 $103.75 $101.53 $102.94 $67.32 895,639
2021-01-14 $102.28 $103.22 $101.95 $102.70 $67.16 1,804,029
2021-01-13 $102.96 $103.39 $100.85 $101.88 $66.63 1,150,087
2021-01-12 $103.40 $105.18 $103.33 $103.53 $67.71 1,700,515
2021-01-11 $101.08 $103.92 $100.53 $103.31 $67.56 1,121,058
2021-01-08 $101.91 $102.48 $100.50 $102.00 $66.71 897,415
2021-01-07 $101.43 $102.95 $100.81 $101.73 $66.53 1,328,017
2021-01-06 $96.27 $100.92 $95.30 $99.99 $65.39 1,906,821
2021-01-05 $96.05 $96.05 $93.59 $94.40 $61.74 1,103,629
2021-01-04 $95.62 $95.62 $93.03 $94.03 $61.49 986,739
2020-12-31 $94.37 $95.81 $93.99 $95.67 $62.31 495,999
2020-12-30 $94.24 $95.13 $94.16 $94.23 $61.37 486,327
2020-12-29 $95.03 $95.81 $93.63 $93.99 $61.21 449,500
2020-12-28 $93.55 $95.54 $93.43 $94.78 $61.73 798,619
2020-12-24 $94.78 $94.78 $92.52 $92.92 $60.52 329,029
2020-12-23 $94.36 $95.58 $93.89 $94.05 $61.25 1,108,252
2020-12-22 $94.28 $94.33 $93.42 $93.74 $61.05 649,612
2020-12-21 $94.07 $94.28 $91.95 $93.95 $61.19 1,214,233
2020-12-18 $94.62 $94.93 $93.03 $93.86 $61.13 2,215,378
2020-12-17 $93.41 $94.84 $92.42 $94.77 $61.72 1,089,468
2020-12-16 $93.99 $93.99 $92.83 $93.36 $60.80 910,113
2020-12-15 $92.55 $93.74 $90.99 $93.49 $60.89 1,473,762
2020-12-14 $94.14 $94.33 $91.34 $91.46 $59.57 2,046,694
2020-12-11 $91.54 $92.71 $90.84 $92.34 $60.14 980,857
2020-12-10 $91.58 $92.85 $91.25 $92.65 $60.34 1,989,565
2020-12-09 $93.14 $93.30 $91.80 $92.56 $60.28 1,605,349
2020-12-08 $93.09 $94.25 $92.29 $92.93 $60.52 1,705,161
2020-12-07 $94.82 $95.04 $93.80 $94.51 $61.55 681,160
2020-12-04 $95.54 $96.86 $95.22 $95.83 $62.41 678,258
2020-12-03 $94.34 $95.18 $93.69 $94.35 $61.45 1,223,421
2020-12-02 $92.46 $94.74 $92.17 $94.70 $61.68 799,458
2020-12-01 $93.10 $93.75 $91.95 $92.99 $60.56 1,132,440
2020-11-30 $92.35 $92.82 $90.58 $90.95 $59.23 1,875,994
2020-11-27 $93.69 $93.99 $92.58 $92.71 $60.38 257,767
2020-11-25 $93.09 $93.72 $92.15 $93.49 $60.89 662,892
2020-11-24 $92.06 $94.04 $91.66 $93.96 $61.19 743,878
2020-11-23 $89.90 $90.79 $89.25 $90.48 $58.93 1,116,795
2020-11-20 $88.75 $89.04 $87.80 $88.51 $57.65 712,599
2020-11-19 $88.06 $89.64 $87.19 $89.20 $58.09 1,078,144
2020-11-18 $89.59 $91.21 $89.04 $89.08 $58.02 1,342,878
2020-11-17 $87.41 $89.95 $85.80 $89.43 $58.24 1,143,786
2020-11-16 $87.97 $87.97 $85.66 $87.72 $57.13 994,116
2020-11-13 $83.70 $85.91 $83.61 $85.25 $55.52 799,905
2020-11-12 $83.77 $84.50 $81.77 $82.79 $53.92 936,325
2020-11-11 $86.69 $86.72 $84.56 $84.77 $55.21 1,594,542
2020-11-10 $86.17 $86.30 $85.10 $85.81 $55.89 912,375
2020-11-09 $84.33 $87.31 $83.90 $85.59 $55.74 2,167,458
2020-11-06 $79.89 $80.33 $77.18 $77.51 $50.48 753,745
2020-11-05 $77.55 $80.63 $77.55 $79.64 $51.87 759,180
2020-11-04 $78.26 $79.25 $76.05 $77.09 $50.21 960,976
2020-11-03 $80.14 $80.94 $79.58 $79.98 $52.09 929,640
2020-11-02 $77.71 $78.84 $76.86 $78.46 $51.10 924,037
2020-10-30 $75.29 $76.84 $74.99 $76.44 $49.78 805,504
2020-10-29 $75.17 $76.38 $73.30 $75.55 $49.20 1,250,376
2020-10-28 $76.59 $76.83 $74.51 $75.21 $48.98 1,701,400
2020-10-27 $79.49 $79.97 $78.16 $78.24 $50.96 645,924
2020-10-26 $79.87 $79.93 $78.82 $79.81 $51.98 701,434
2020-10-23 $81.00 $81.31 $80.30 $81.11 $52.83 676,861
2020-10-22 $78.51 $80.57 $77.91 $80.45 $52.40 743,305
2020-10-21 $78.75 $79.87 $78.38 $78.60 $51.19 693,736
2020-10-20 $79.46 $80.49 $78.77 $78.81 $51.33 587,904
2020-10-19 $80.11 $80.40 $78.41 $78.55 $51.16 524,980
2020-10-16 $79.45 $80.33 $78.98 $79.72 $51.92 699,955
2020-10-15 $77.00 $79.48 $76.51 $79.40 $51.71 661,929
2020-10-14 $77.73 $79.40 $77.66 $77.90 $50.74 1,000,809
2020-10-13 $79.55 $80.23 $77.68 $77.73 $50.62 669,336
2020-10-12 $78.57 $80.25 $78.20 $80.04 $52.13 840,265
2020-10-09 $79.17 $79.20 $77.54 $78.27 $50.98 577,542
2020-10-08 $77.22 $78.41 $76.82 $78.25 $50.96 613,452
2020-10-07 $75.98 $77.37 $75.85 $76.68 $49.94 912,477
2020-10-06 $76.77 $77.08 $74.65 $75.09 $48.91 760,645
2020-10-05 $75.40 $76.55 $75.35 $76.16 $49.60 1,060,399
2020-10-02 $71.52 $75.18 $71.28 $74.52 $48.53 924,222
2020-10-01 $73.44 $74.00 $71.44 $72.69 $47.34 1,068,606
2020-09-30 $72.14 $73.56 $71.99 $72.76 $47.39 1,087,789
2020-09-29 $72.49 $72.96 $71.78 $72.30 $46.85 846,786
2020-09-28 $72.27 $73.49 $71.71 $72.69 $47.10 1,082,929
2020-09-25 $69.00 $71.06 $68.93 $70.79 $45.87 956,826
2020-09-24 $69.26 $70.59 $67.66 $69.56 $45.07 1,524,150
2020-09-23 $70.38 $71.37 $69.00 $69.09 $44.77 1,121,407
2020-09-22 $70.32 $71.36 $69.30 $70.24 $45.51 889,192
2020-09-21 $71.14 $71.90 $69.44 $70.40 $45.62 1,467,912
2020-09-18 $73.15 $74.05 $72.92 $72.97 $47.28 1,741,387
2020-09-17 $73.85 $74.14 $73.02 $73.75 $47.79 1,418,137
2020-09-16 $74.93 $76.49 $74.30 $74.69 $48.40 1,719,394
2020-09-15 $75.68 $75.72 $73.43 $74.34 $48.17 989,767
2020-09-14 $74.20 $76.69 $74.20 $75.98 $49.23 1,082,565
2020-09-11 $73.28 $74.46 $73.09 $73.61 $47.70 1,072,624
2020-09-10 $73.88 $74.25 $72.78 $72.95 $47.27 1,368,819
2020-09-09 $73.93 $74.10 $72.92 $73.56 $47.67 1,144,524
2020-09-08 $75.80 $75.87 $73.20 $73.31 $47.50 1,216,459
2020-09-04 $77.67 $78.50 $75.59 $76.62 $49.65 892,528
2020-09-03 $77.51 $78.87 $75.51 $76.10 $49.31 847,107
2020-09-02 $75.58 $77.29 $75.02 $76.93 $49.85 746,391
2020-09-01 $75.17 $76.14 $74.58 $75.50 $48.92 1,110,901
2020-08-31 $76.77 $76.99 $75.57 $75.72 $49.07 843,964
2020-08-28 $77.31 $77.31 $75.73 $76.72 $49.71 676,527
2020-08-27 $75.20 $77.41 $75.16 $76.74 $49.73 599,367
2020-08-26 $76.58 $76.94 $75.14 $75.20 $48.73 1,035,553
2020-08-25 $77.40 $77.40 $76.09 $76.95 $49.86 1,028,308
2020-08-24 $74.16 $76.48 $73.84 $76.48 $49.56 724,017
2020-08-21 $73.75 $74.41 $73.37 $73.70 $47.76 468,246
2020-08-20 $73.69 $74.34 $72.97 $73.72 $47.77 746,508
2020-08-19 $74.69 $76.57 $74.59 $74.85 $48.50 693,240
2020-08-18 $75.09 $75.47 $74.33 $74.89 $48.53 661,596
2020-08-17 $75.61 $76.08 $74.53 $75.24 $48.75 604,009
2020-08-14 $74.43 $76.60 $74.18 $75.98 $49.23 544,344
2020-08-13 $75.25 $76.04 $74.80 $75.08 $48.65 526,119
2020-08-12 $77.14 $77.82 $75.09 $76.31 $49.45 810,051
2020-08-11 $77.39 $78.43 $75.75 $75.89 $49.18 1,067,890
2020-08-10 $74.92 $76.47 $74.45 $75.96 $49.22 872,739
2020-08-07 $71.38 $74.92 $71.38 $74.78 $48.46 1,539,177
2020-08-06 $71.94 $72.39 $71.17 $71.95 $46.62 741,069
2020-08-05 $71.67 $72.42 $71.33 $72.17 $46.77 858,285
2020-08-04 $71.07 $71.67 $69.82 $70.93 $45.96 806,593
2020-08-03 $69.94 $72.27 $69.46 $71.45 $46.30 1,004,277
2020-07-31 $69.24 $69.99 $68.21 $69.48 $45.02 1,104,828
2020-07-30 $70.01 $70.01 $68.01 $69.08 $44.76 1,954,161
2020-07-29 $70.14 $71.51 $69.74 $71.51 $46.34 1,037,659
2020-07-28 $70.70 $71.42 $69.71 $70.02 $45.37 934,390
2020-07-27 $72.00 $72.04 $70.17 $71.20 $46.14 874,876
2020-07-24 $72.41 $73.09 $71.57 $72.12 $46.73 892,041
2020-07-23 $71.69 $73.29 $71.69 $72.24 $46.81 1,432,072
2020-07-22 $72.21 $73.49 $71.87 $72.43 $46.93 1,069,650
2020-07-21 $70.60 $73.12 $70.60 $73.02 $47.32 696,036
2020-07-20 $70.31 $70.97 $69.86 $70.31 $45.56 717,192
2020-07-17 $72.92 $72.92 $70.83 $70.85 $45.91 1,259,166
2020-07-16 $71.39 $73.96 $70.81 $72.75 $47.14 1,078,986
2020-07-15 $71.25 $72.73 $70.16 $72.14 $46.75 975,621
2020-07-14 $68.92 $69.51 $67.53 $69.05 $44.74 773,778
2020-07-13 $70.13 $70.33 $68.79 $69.01 $44.72 837,613
2020-07-10 $65.81 $68.96 $65.81 $68.94 $44.67 871,141
2020-07-09 $67.61 $68.01 $64.98 $65.60 $42.51 723,172
2020-07-08 $66.66 $68.06 $66.43 $67.98 $44.05 797,874
2020-07-07 $68.40 $68.46 $66.71 $67.02 $43.43 962,979
2020-07-06 $69.30 $70.98 $68.77 $69.19 $44.83 1,225,882
2020-07-02 $68.72 $69.56 $67.30 $67.53 $43.76 852,072
2020-07-01 $69.47 $69.76 $66.99 $67.10 $43.48 896,526
2020-06-30 $67.72 $69.38 $67.43 $68.83 $44.60 1,551,079
2020-06-29 $67.29 $68.86 $66.58 $68.40 $44.09 941,871
2020-06-26 $69.04 $69.31 $65.91 $66.40 $42.80 2,692,755
2020-06-25 $68.00 $70.17 $67.63 $70.07 $45.16 1,264,240
2020-06-24 $70.64 $70.78 $68.19 $68.41 $44.09 1,111,836
2020-06-23 $73.35 $73.80 $71.81 $71.90 $46.34 1,405,006
2020-06-22 $73.00 $73.30 $71.45 $71.93 $46.36 2,210,634
2020-06-19 $73.84 $73.84 $71.14 $73.66 $47.48 3,052,558
2020-06-18 $71.55 $73.78 $71.26 $72.24 $46.56 737,592
2020-06-17 $73.80 $74.01 $71.82 $72.35 $46.63 900,102
2020-06-16 $76.60 $76.60 $71.88 $73.49 $47.37 1,214,385
2020-06-15 $68.36 $73.54 $68.15 $72.86 $46.96 1,295,473
2020-06-12 $73.80 $73.80 $69.19 $71.60 $46.15 1,274,007
2020-06-11 $72.08 $73.99 $70.11 $70.26 $45.28 1,378,282
2020-06-10 $81.47 $81.64 $75.73 $76.37 $49.22 1,341,160
2020-06-09 $80.00 $82.31 $79.01 $81.66 $52.63 1,653,655
2020-06-08 $82.74 $83.45 $80.83 $81.04 $52.23 2,420,781
2020-06-05 $85.00 $85.82 $81.22 $81.34 $52.43 3,576,175
2020-06-04 $76.85 $79.27 $76.18 $79.27 $51.09 2,743,150
2020-06-03 $75.33 $77.37 $74.50 $77.23 $49.78 2,290,635
2020-06-02 $72.29 $73.64 $71.98 $73.00 $47.05 1,560,538
2020-06-01 $69.80 $71.62 $69.36 $71.19 $45.88 1,580,406
2020-05-29 $69.74 $70.51 $68.48 $69.28 $44.65 1,022,778
2020-05-28 $74.19 $74.43 $70.42 $70.69 $45.56 934,485
2020-05-27 $73.14 $73.80 $71.19 $72.98 $47.04 1,593,153
2020-05-26 $68.44 $71.27 $67.36 $70.34 $45.34 1,588,203
2020-05-22 $64.78 $65.92 $63.91 $65.21 $42.03 1,292,212
2020-05-21 $65.45 $65.74 $64.54 $64.78 $41.75 1,538,235
2020-05-20 $63.95 $66.52 $63.95 $65.81 $42.42 1,537,524
2020-05-19 $64.48 $65.55 $62.77 $62.86 $40.52 1,330,587
2020-05-18 $62.35 $65.69 $62.35 $64.96 $41.87 1,862,779
2020-05-15 $61.20 $62.60 $60.07 $61.04 $39.34 4,223,128
2020-05-14 $57.88 $62.19 $56.56 $62.02 $39.97 1,834,036
2020-05-13 $62.85 $63.46 $58.87 $59.37 $38.27 1,352,493
2020-05-12 $67.14 $67.19 $63.13 $63.22 $40.75 1,283,020
2020-05-11 $65.73 $67.34 $64.84 $66.61 $42.93 1,213,455
2020-05-08 $65.96 $67.07 $65.12 $66.83 $43.07 1,324,878
2020-05-07 $63.40 $66.47 $63.20 $64.43 $41.53 1,146,244
2020-05-06 $63.62 $63.76 $62.28 $62.51 $40.29 1,145,661
2020-05-05 $63.59 $64.87 $62.52 $62.77 $40.46 1,318,117
2020-05-04 $62.25 $62.74 $61.10 $62.52 $40.30 912,987
2020-05-01 $63.67 $64.57 $62.66 $63.18 $40.72 1,660,387
2020-04-30 $68.13 $70.00 $65.04 $65.92 $42.49 3,254,155
2020-04-29 $71.07 $72.07 $69.51 $71.47 $46.06 1,326,912
2020-04-28 $68.39 $70.72 $67.03 $68.15 $43.92 1,593,376
2020-04-27 $62.30 $66.27 $62.30 $65.81 $42.42 1,252,719
2020-04-24 $62.11 $62.60 $60.62 $61.55 $39.67 1,117,888
2020-04-23 $61.93 $63.15 $61.11 $61.35 $39.54 995,637
2020-04-22 $62.68 $63.05 $61.84 $62.14 $40.05 1,574,437
2020-04-21 $60.47 $61.70 $59.93 $61.28 $39.50 1,303,417
2020-04-20 $62.23 $63.93 $61.39 $62.36 $40.19 1,339,207
2020-04-17 $62.99 $64.75 $62.25 $63.67 $41.04 4,236,360
2020-04-16 $62.29 $62.61 $59.15 $60.65 $39.09 1,932,127
2020-04-15 $64.12 $64.45 $62.41 $62.68 $40.40 2,010,450
2020-04-14 $69.01 $69.26 $65.30 $67.00 $43.18 1,470,349
2020-04-13 $68.72 $68.93 $66.76 $67.43 $43.46 1,185,075
2020-04-09 $68.01 $70.21 $67.61 $69.44 $44.76 2,409,796
2020-04-08 $64.87 $67.26 $63.44 $66.60 $42.93 1,199,041
2020-04-07 $67.64 $67.67 $63.60 $63.91 $41.19 1,699,590
2020-04-06 $60.77 $64.85 $60.20 $64.21 $41.39 1,627,719
2020-04-03 $59.54 $60.67 $57.07 $57.53 $37.08 1,546,495
2020-04-02 $58.46 $61.97 $58.07 $59.98 $38.66 1,693,254
2020-04-01 $59.59 $59.95 $57.05 $58.98 $38.01 2,097,192
2020-03-31 $63.49 $65.03 $62.28 $63.20 $40.73 1,879,761
2020-03-30 $61.42 $64.73 $60.01 $64.40 $41.27 1,904,460
2020-03-27 $61.50 $63.55 $60.04 $61.65 $39.50 1,373,181
2020-03-26 $61.22 $65.58 $60.10 $64.67 $41.44 2,172,789
2020-03-25 $58.73 $65.34 $56.88 $60.78 $38.95 2,202,939
2020-03-24 $57.60 $60.67 $54.76 $59.42 $38.07 2,107,569
2020-03-23 $60.61 $60.80 $54.21 $55.10 $35.31 2,672,559
2020-03-20 $66.27 $68.64 $61.12 $61.42 $39.36 3,191,626
2020-03-19 $70.74 $73.11 $66.06 $66.86 $42.84 2,804,329
2020-03-18 $70.50 $75.59 $66.05 $71.92 $46.08 4,989,582
2020-03-17 $68.39 $76.53 $66.20 $76.52 $49.03 3,939,105
2020-03-16 $59.94 $70.72 $59.94 $66.60 $42.68 3,875,844
2020-03-13 $65.65 $72.52 $64.00 $72.33 $46.35 4,339,386
2020-03-12 $62.35 $63.68 $58.79 $60.81 $38.97 3,100,644
2020-03-11 $69.75 $70.32 $65.74 $67.46 $43.23 2,695,182
2020-03-10 $68.07 $72.42 $65.19 $72.06 $46.17 3,345,592
2020-03-09 $66.19 $68.23 $60.05 $65.07 $41.70 3,436,119
2020-03-06 $71.51 $74.21 $70.25 $73.60 $47.16 3,776,766
2020-03-05 $77.16 $77.62 $73.83 $74.69 $47.86 3,391,963
2020-03-04 $79.68 $79.82 $75.93 $79.79 $51.13 4,715,463
2020-03-03 $86.70 $88.30 $79.96 $80.23 $51.41 3,366,267
2020-03-02 $84.17 $87.18 $82.59 $87.14 $55.84 2,564,338
2020-02-28 $83.08 $86.17 $81.55 $83.63 $53.59 2,887,981
2020-02-27 $87.75 $89.99 $86.06 $86.18 $55.22 2,116,780
2020-02-26 $91.61 $92.78 $90.03 $90.03 $57.69 2,042,281
2020-02-25 $94.15 $94.15 $90.88 $90.94 $58.27 2,093,628
2020-02-24 $94.28 $94.85 $92.44 $93.75 $60.07 1,872,036
2020-02-21 $100.34 $100.75 $97.13 $97.61 $62.55 1,776,927
2020-02-20 $101.22 $102.45 $100.34 $101.26 $64.88 1,533,333
2020-02-19 $99.80 $101.45 $99.49 $101.26 $64.88 1,679,101
2020-02-18 $98.62 $99.47 $98.32 $99.43 $63.71 1,761,990
2020-02-14 $98.49 $99.51 $98.41 $98.95 $63.40 1,677,103
2020-02-13 $96.71 $98.77 $96.20 $98.76 $63.28 2,039,952
2020-02-12 $97.25 $97.74 $96.59 $97.26 $62.32 813,639
2020-02-11 $94.83 $96.69 $94.77 $96.50 $61.83 1,005,393
2020-02-10 $93.56 $94.25 $93.19 $94.23 $60.38 848,437
2020-02-07 $93.64 $94.36 $93.16 $94.05 $60.27 721,887
2020-02-06 $96.71 $96.71 $94.05 $94.41 $60.50 776,296
2020-02-05 $95.47 $96.44 $95.23 $95.87 $61.43 1,532,778
2020-02-04 $93.58 $94.74 $93.42 $94.14 $60.32 1,022,031
2020-02-03 $91.94 $93.04 $91.80 $91.96 $58.93 1,404,541
2020-01-31 $91.94 $92.12 $90.12 $91.43 $58.59 1,584,333
2020-01-30 $89.58 $92.88 $89.58 $92.84 $59.49 1,037,328
2020-01-29 $91.41 $91.57 $90.42 $90.44 $57.95 960,640
2020-01-28 $90.29 $91.17 $89.74 $90.92 $58.26 1,454,965
2020-01-27 $88.40 $90.25 $88.36 $89.55 $57.38 1,413,267
2020-01-24 $91.00 $91.58 $89.88 $90.42 $57.94 2,362,002
2020-01-23 $92.26 $92.26 $89.25 $91.24 $58.46 4,085,392
2020-01-22 $96.49 $97.66 $96.49 $97.24 $62.31 1,897,387
2020-01-21 $95.50 $97.19 $95.38 $96.64 $61.92 2,206,810
2020-01-17 $95.76 $96.50 $95.46 $96.27 $61.69 3,461,019
2020-01-16 $94.25 $95.78 $94.25 $95.38 $61.12 1,875,136
2020-01-15 $93.18 $94.15 $92.95 $93.57 $59.96 1,580,901
2020-01-14 $93.89 $94.52 $93.54 $93.95 $60.20 1,658,968
2020-01-13 $93.33 $94.10 $92.90 $93.84 $60.13 1,386,274
2020-01-10 $92.87 $93.00 $92.28 $92.88 $59.52 1,082,323
2020-01-09 $92.49 $93.02 $92.20 $92.85 $59.50 1,030,908
2020-01-08 $89.95 $91.74 $89.69 $91.55 $58.66 1,513,723
2020-01-07 $88.86 $90.28 $88.79 $89.80 $57.54 1,007,643
2020-01-06 $88.36 $89.09 $87.82 $88.86 $56.94 827,029
2020-01-03 $89.34 $89.57 $88.55 $89.22 $57.17 830,436
2020-01-02 $90.03 $90.79 $89.27 $90.78 $58.17 1,137,588
2019-12-31 $89.59 $90.10 $89.21 $89.46 $57.32 691,162
2019-12-30 $90.78 $90.79 $89.80 $90.07 $57.48 565,809
2019-12-27 $90.79 $90.80 $90.14 $90.30 $57.62 405,447
2019-12-26 $90.32 $90.79 $90.32 $90.71 $57.89 325,533
2019-12-24 $90.63 $90.63 $89.95 $90.21 $57.57 181,348
2019-12-23 $90.68 $90.74 $89.96 $90.44 $57.71 601,180
2019-12-20 $91.73 $91.73 $90.52 $90.59 $57.81 1,396,621
2019-12-19 $90.68 $91.12 $90.44 $91.05 $58.10 866,761
2019-12-18 $91.52 $91.52 $90.36 $90.99 $58.06 1,012,146
2019-12-17 $90.95 $91.54 $90.64 $91.32 $58.27 831,564
2019-12-16 $91.72 $91.84 $90.96 $91.05 $58.10 1,065,516
2019-12-13 $91.11 $91.79 $90.41 $90.88 $57.99 937,515
2019-12-12 $89.70 $91.49 $89.15 $91.00 $58.07 1,270,600
2019-12-11 $89.46 $89.78 $89.14 $89.33 $57.00 961,725
2019-12-10 $89.24 $90.00 $88.99 $89.48 $57.10 663,234
2019-12-09 $89.96 $90.45 $89.47 $89.47 $57.09 646,141
2019-12-06 $91.11 $91.29 $90.51 $90.55 $57.78 1,135,278
2019-12-05 $89.49 $90.07 $89.30 $89.91 $57.37 1,036,498
2019-12-04 $88.13 $89.37 $88.05 $88.79 $56.66 943,404
2019-12-03 $87.21 $88.27 $86.20 $88.00 $56.16 1,521,247
2019-12-02 $90.00 $90.16 $88.12 $88.26 $56.32 1,021,419
2019-11-29 $90.17 $90.20 $89.44 $89.82 $57.32 610,420
2019-11-27 $90.00 $90.52 $89.67 $90.48 $57.74 767,194
2019-11-26 $89.35 $89.67 $88.74 $89.52 $57.13 1,282,765
2019-11-25 $88.81 $89.70 $88.28 $89.56 $57.15 1,134,301
2019-11-22 $88.34 $89.07 $88.00 $88.41 $56.42 803,419
2019-11-21 $89.37 $89.54 $87.92 $88.15 $56.25 1,067,947
2019-11-20 $88.61 $89.16 $88.00 $88.97 $56.78 899,038
2019-11-19 $89.61 $89.90 $88.75 $89.25 $56.95 766,342
2019-11-18 $89.10 $89.63 $88.29 $89.44 $57.07 825,045
2019-11-15 $89.42 $90.13 $89.11 $89.40 $57.05 1,157,337
2019-11-14 $87.90 $88.93 $87.90 $88.93 $56.75 721,998
2019-11-13 $88.77 $89.03 $87.81 $88.34 $56.37 791,676
2019-11-12 $89.18 $89.79 $88.73 $89.62 $57.19 637,021
2019-11-11 $88.48 $89.39 $88.35 $89.10 $56.86 752,878
2019-11-08 $88.73 $89.59 $88.15 $89.29 $56.98 622,749
2019-11-07 $89.23 $89.91 $88.94 $89.06 $56.83 939,352
2019-11-06 $87.86 $88.63 $87.77 $88.33 $56.37 1,048,836
2019-11-05 $87.70 $88.31 $87.68 $88.12 $56.23 1,070,293
2019-11-04 $86.07 $87.51 $85.71 $87.10 $55.58 956,271
2019-11-01 $84.42 $85.62 $84.32 $85.18 $54.36 708,031
2019-10-31 $84.80 $85.15 $82.90 $83.49 $53.28 1,045,669
2019-10-30 $84.53 $85.61 $84.28 $85.23 $54.39 1,439,473
2019-10-29 $84.48 $85.06 $84.26 $84.85 $54.15 1,849,605
2019-10-28 $85.37 $86.15 $84.49 $84.80 $54.11 1,699,476
2019-10-25 $83.19 $84.95 $82.96 $84.48 $53.91 1,427,245
2019-10-24 $88.11 $88.11 $82.31 $83.93 $53.56 2,334,726
2019-10-23 $82.79 $84.01 $82.24 $83.91 $53.55 1,682,032
2019-10-22 $84.11 $84.31 $83.04 $83.10 $53.03 1,812,504
2019-10-21 $83.00 $84.67 $83.00 $84.13 $53.69 1,627,606
2019-10-18 $82.13 $82.88 $81.91 $82.69 $52.77 2,509,801
2019-10-17 $82.37 $82.88 $81.83 $82.44 $52.61 1,240,135
2019-10-16 $82.68 $83.21 $81.66 $81.70 $52.14 1,229,941
2019-10-15 $81.26 $82.92 $80.52 $82.80 $52.84 1,398,975
2019-10-14 $79.95 $80.92 $79.37 $80.86 $51.60 2,872,993
2019-10-11 $80.01 $81.36 $80.00 $80.58 $51.42 1,189,774
2019-10-10 $78.12 $79.05 $78.12 $78.35 $50.00 1,233,480
2019-10-09 $77.48 $78.05 $77.06 $77.57 $49.50 1,163,679
2019-10-08 $77.03 $77.33 $76.33 $76.44 $48.78 1,429,012
2019-10-07 $78.22 $78.84 $77.76 $78.13 $49.86 1,398,396
2019-10-04 $77.63 $78.71 $77.63 $78.62 $50.17 1,161,946
2019-10-03 $77.82 $78.30 $75.44 $77.63 $49.54 2,505,136
2019-10-02 $78.27 $78.90 $77.26 $78.20 $49.90 2,760,766
2019-10-01 $81.74 $82.09 $78.33 $79.40 $50.67 2,498,143
2019-09-30 $83.80 $83.80 $82.26 $82.46 $52.62 1,316,140
2019-09-27 $85.20 $85.57 $83.19 $83.87 $53.30 2,147,826
2019-09-26 $84.64 $85.18 $83.88 $84.67 $53.81 1,079,118
2019-09-25 $83.88 $85.00 $83.58 $84.79 $53.89 1,168,389
2019-09-24 $84.47 $84.73 $82.67 $83.81 $53.26 1,541,655
2019-09-23 $83.42 $84.75 $83.02 $84.29 $53.57 888,700
2019-09-20 $85.36 $85.59 $84.12 $84.20 $53.51 2,173,209
2019-09-19 $85.32 $85.59 $84.49 $85.16 $54.12 1,437,888
2019-09-18 $85.91 $86.13 $84.71 $85.86 $54.57 1,100,895
2019-09-17 $86.78 $87.07 $85.95 $86.35 $54.88 1,238,454
2019-09-16 $86.10 $87.40 $85.88 $87.35 $55.51 1,583,515
2019-09-13 $87.28 $87.90 $86.85 $87.11 $55.36 1,537,233
2019-09-12 $85.09 $86.82 $84.65 $86.41 $54.91 1,493,427
2019-09-11 $84.37 $85.81 $82.48 $85.78 $54.51 1,056,235
2019-09-10 $82.75 $84.34 $82.41 $84.29 $53.57 1,343,062
2019-09-09 $81.22 $82.65 $81.10 $82.27 $52.28 1,403,403
2019-09-06 $80.19 $80.99 $79.55 $80.56 $51.20 1,034,461
2019-09-05 $79.73 $80.95 $79.62 $79.95 $50.81 929,323
2019-09-04 $77.71 $78.08 $77.40 $78.03 $49.59 816,091
2019-09-03 $77.72 $77.80 $76.19 $76.92 $48.88 1,155,925
2019-08-30 $78.98 $79.27 $78.18 $78.51 $49.89 797,827
2019-08-29 $77.18 $78.49 $77.18 $78.28 $49.75 777,778
2019-08-28 $75.06 $76.33 $74.87 $76.24 $48.45 1,114,465
2019-08-27 $76.89 $77.19 $75.38 $75.66 $48.08 1,258,618
2019-08-26 $77.17 $77.34 $76.04 $76.55 $48.65 885,549
2019-08-23 $78.03 $78.62 $75.78 $76.20 $48.43 1,389,895
2019-08-22 $78.20 $79.21 $77.90 $78.56 $49.93 2,222,731
2019-08-21 $77.19 $77.80 $76.97 $77.66 $49.35 1,223,065
2019-08-20 $76.64 $77.05 $76.00 $76.63 $48.70 1,382,167
2019-08-19 $77.14 $77.38 $76.08 $76.93 $48.89 1,119,990
2019-08-16 $74.49 $76.23 $74.28 $75.75 $48.14 1,076,334
2019-08-15 $73.72 $74.10 $73.23 $73.75 $46.87 1,432,218
2019-08-14 $73.94 $74.83 $72.94 $73.31 $46.59 2,071,380
2019-08-13 $74.70 $77.17 $74.06 $75.96 $48.27 917,727
2019-08-12 $75.64 $76.11 $74.43 $74.56 $47.38 1,854,259
2019-08-09 $76.60 $77.51 $75.93 $76.73 $48.76 1,423,645
2019-08-08 $76.73 $77.87 $76.25 $77.10 $49.00 1,046,245
2019-08-07 $74.65 $76.37 $73.50 $75.98 $48.29 1,820,877
2019-08-06 $75.77 $76.82 $74.61 $76.60 $48.68 1,294,753
2019-08-05 $75.85 $76.64 $74.27 $75.01 $47.67 2,303,329
2019-08-02 $77.90 $78.31 $76.56 $77.75 $49.41 1,755,699
2019-08-01 $80.45 $81.10 $77.58 $78.30 $49.76 1,668,276
2019-07-31 $81.82 $81.84 $80.08 $80.67 $51.27 1,520,196
2019-07-30 $81.81 $81.81 $80.83 $81.78 $51.97 1,400,748
2019-07-29 $84.52 $84.58 $81.78 $81.86 $52.02 1,424,925
2019-07-26 $83.10 $84.94 $83.04 $84.83 $53.91 1,384,245
2019-07-25 $86.36 $86.36 $81.77 $83.02 $52.76 3,424,540
2019-07-24 $85.29 $87.17 $85.23 $86.60 $55.04 1,946,983
2019-07-23 $85.28 $86.06 $85.22 $85.88 $54.58 1,178,505
2019-07-22 $84.73 $85.30 $84.26 $84.83 $53.91 908,149
2019-07-19 $84.54 $85.43 $84.28 $84.82 $53.90 1,148,058
2019-07-18 $83.68 $84.96 $83.33 $84.32 $53.59 1,375,129
2019-07-17 $85.52 $85.61 $83.17 $83.68 $53.18 1,483,266
2019-07-16 $85.96 $86.75 $85.22 $85.87 $54.57 1,084,470
2019-07-15 $86.27 $86.31 $85.04 $85.56 $54.37 1,957,716
2019-07-12 $85.59 $86.20 $85.23 $86.10 $54.72 814,957
2019-07-11 $85.14 $85.67 $84.60 $85.38 $54.26 1,148,001
2019-07-10 $85.07 $85.36 $84.30 $84.86 $53.93 1,247,820
2019-07-09 $83.09 $85.17 $82.90 $85.03 $54.04 1,309,093
2019-07-08 $84.66 $84.88 $83.46 $83.66 $53.17 1,458,778
2019-07-05 $85.10 $85.81 $84.82 $85.61 $54.41 704,733
2019-07-03 $84.95 $85.01 $84.11 $84.41 $53.64 813,064
2019-07-02 $85.50 $85.50 $83.96 $84.56 $53.74 1,026,333
2019-07-01 $85.65 $86.37 $85.42 $85.99 $54.65 1,711,279
2019-06-28 $82.99 $84.55 $82.82 $84.55 $53.73 2,077,074
2019-06-27 $81.37 $82.64 $80.92 $82.50 $52.22 1,737,885
2019-06-26 $80.69 $81.30 $80.37 $80.85 $51.18 1,284,247
2019-06-25 $80.09 $80.63 $79.52 $80.15 $50.73 1,846,095
2019-06-24 $82.22 $82.51 $80.14 $80.29 $50.82 1,816,188
2019-06-21 $80.98 $82.42 $80.80 $82.36 $52.13 3,137,392
2019-06-20 $81.67 $81.81 $79.49 $80.69 $51.07 3,406,669
2019-06-19 $83.43 $83.70 $81.10 $81.13 $51.35 1,546,029
2019-06-18 $82.42 $84.32 $82.29 $83.12 $52.61 938,853
2019-06-17 $82.88 $83.23 $82.11 $82.24 $52.06 716,611
2019-06-14 $83.63 $83.63 $81.60 $82.56 $52.26 1,329,898
2019-06-13 $83.30 $83.68 $83.11 $83.57 $52.90 923,214
2019-06-12 $84.19 $84.48 $82.57 $83.28 $52.71 759,805
2019-06-11 $85.58 $85.78 $84.16 $84.23 $53.32 788,341
2019-06-10 $84.58 $85.65 $84.13 $84.66 $53.59 851,706
2019-06-07 $84.86 $84.88 $83.54 $83.75 $53.01 1,502,047
2019-06-06 $84.88 $85.00 $83.89 $84.77 $53.66 669,105
2019-06-05 $85.13 $85.47 $83.91 $84.69 $53.61 1,300,162
2019-06-04 $83.45 $85.28 $82.80 $85.14 $53.89 1,228,488
2019-06-03 $82.48 $83.57 $81.76 $82.06 $51.94 1,511,449
2019-05-31 $83.25 $83.65 $82.46 $82.58 $52.27 1,393,395
2019-05-30 $85.51 $86.02 $83.84 $84.50 $53.49 759,439
2019-05-29 $84.72 $85.33 $83.95 $85.18 $53.92 1,197,340
2019-05-28 $86.49 $86.80 $85.12 $85.24 $53.95 1,680,450
2019-05-24 $85.41 $87.04 $85.16 $86.84 $54.97 1,309,395
2019-05-23 $83.98 $85.54 $83.90 $84.73 $53.63 2,469,772
2019-05-22 $85.42 $85.61 $84.60 $85.10 $53.87 978,625
2019-05-21 $85.18 $85.92 $85.04 $85.78 $54.30 896,260
2019-05-20 $83.81 $84.87 $83.45 $84.54 $53.51 1,677,417
2019-05-17 $82.94 $84.82 $82.67 $84.00 $53.17 1,222,731
2019-05-16 $83.44 $84.95 $83.44 $84.15 $53.26 1,413,147
2019-05-15 $83.50 $84.00 $82.47 $83.32 $52.74 769,276
2019-05-14 $83.49 $85.35 $83.49 $84.69 $53.61 1,886,265
2019-05-13 $85.92 $85.92 $83.26 $83.40 $52.79 1,539,796
2019-05-10 $86.83 $87.60 $85.22 $87.51 $55.39 1,119,468
2019-05-09 $86.53 $87.26 $85.57 $87.26 $55.23 1,832,122
2019-05-08 $87.91 $88.57 $87.49 $87.84 $55.60 1,403,538
2019-05-07 $89.70 $90.09 $87.66 $88.04 $55.73 1,569,076
2019-05-06 $89.13 $91.03 $88.72 $90.82 $57.49 773,922
2019-05-03 $90.33 $91.18 $90.12 $91.09 $57.66 799,273
2019-05-02 $89.58 $90.49 $89.17 $89.93 $56.92 990,880
2019-05-01 $91.56 $92.00 $89.36 $89.50 $56.65 1,572,351
2019-04-30 $91.40 $91.71 $90.23 $91.57 $57.96 1,366,138
2019-04-29 $90.11 $91.70 $90.11 $91.59 $57.97 1,292,493
2019-04-26 $90.21 $90.58 $88.39 $89.75 $56.81 1,987,713
2019-04-25 $88.94 $90.34 $87.56 $90.21 $57.10 1,833,967
2019-04-24 $89.42 $89.44 $88.21 $88.48 $56.01 2,336,385
2019-04-23 $88.78 $89.73 $87.95 $89.53 $56.67 1,706,805
2019-04-22 $88.95 $88.97 $88.24 $88.57 $56.06 1,132,902
2019-04-18 $88.72 $89.39 $88.03 $89.19 $56.45 2,460,187
2019-04-17 $88.56 $88.87 $88.04 $88.80 $56.21 1,121,322
2019-04-16 $87.67 $88.81 $87.49 $88.55 $56.05 1,554,402
2019-04-15 $88.09 $88.20 $87.27 $87.46 $55.36 991,558
2019-04-12 $87.80 $88.54 $86.99 $87.80 $55.57 1,204,671
2019-04-11 $86.00 $86.68 $85.75 $86.52 $54.76 1,165,794
2019-04-10 $85.03 $85.64 $84.38 $85.61 $54.19 900,474
2019-04-09 $85.03 $85.16 $84.39 $84.68 $53.60 1,320,621
2019-04-08 $85.00 $85.54 $84.84 $85.50 $54.12 1,232,101
2019-04-05 $84.89 $85.26 $84.41 $85.20 $53.93 1,689,999
2019-04-04 $83.96 $84.98 $83.60 $84.42 $53.44 896,646
2019-04-03 $83.85 $84.35 $83.34 $83.78 $53.03 1,495,989
2019-04-02 $83.05 $83.31 $82.12 $83.01 $52.54 1,219,597
2019-04-01 $81.21 $83.22 $81.20 $83.08 $52.59 1,337,886
2019-03-29 $80.53 $80.73 $79.97 $80.41 $50.90 2,003,212
2019-03-28 $78.34 $80.07 $78.34 $79.94 $50.39 1,821,655
2019-03-27 $78.10 $78.52 $77.73 $78.50 $49.48 1,549,297
2019-03-26 $77.51 $78.37 $77.51 $78.10 $49.23 1,776,177
2019-03-25 $76.84 $77.61 $76.49 $77.01 $48.54 2,048,451
2019-03-22 $78.47 $78.94 $76.00 $76.76 $48.38 2,274,631
2019-03-21 $79.16 $80.04 $78.48 $79.41 $50.05 1,584,052
2019-03-20 $81.19 $81.63 $79.28 $79.35 $50.01 1,814,046
2019-03-19 $83.21 $83.21 $81.32 $81.53 $51.39 1,550,914
2019-03-18 $82.49 $82.90 $82.17 $82.52 $52.01 1,617,211
2019-03-15 $81.83 $82.61 $81.75 $81.89 $51.62 2,266,801
2019-03-14 $81.91 $82.21 $81.27 $82.00 $51.69 757,510
2019-03-13 $81.60 $82.26 $81.14 $81.91 $51.63 768,939
2019-03-12 $81.24 $81.56 $80.85 $81.16 $51.16 1,037,226
2019-03-11 $81.15 $81.44 $80.31 $81.00 $51.05 1,448,839
2019-03-08 $79.76 $80.39 $79.33 $80.35 $50.65 1,073,602
2019-03-07 $82.21 $82.21 $79.97 $80.46 $50.71 1,663,914
2019-03-06 $83.97 $84.27 $82.66 $82.70 $52.13 692,518
2019-03-05 $83.77 $83.91 $82.62 $83.70 $52.76 777,426
2019-03-04 $84.71 $85.53 $83.00 $83.88 $52.87 1,552,888
2019-03-01 $83.48 $84.69 $83.37 $84.46 $53.24 1,080,654
2019-02-28 $83.69 $83.89 $82.50 $82.58 $52.05 912,916
2019-02-27 $83.42 $84.01 $83.17 $83.82 $52.83 962,562
2019-02-26 $83.26 $84.33 $83.09 $83.57 $52.67 1,135,468
2019-02-25 $84.14 $84.82 $83.54 $83.58 $52.68 1,377,991
2019-02-22 $83.11 $83.65 $82.78 $83.56 $52.67 891,774
2019-02-21 $82.83 $82.92 $81.86 $82.91 $52.26 1,363,294
2019-02-20 $82.80 $82.83 $82.23 $82.78 $52.18 810,936
2019-02-19 $81.77 $83.25 $81.58 $82.93 $52.27 1,417,326
2019-02-15 $81.89 $82.52 $81.27 $82.33 $51.89 1,415,724
2019-02-14 $81.14 $81.69 $80.07 $81.17 $51.16 1,533,631
2019-02-13 $82.78 $83.26 $81.78 $81.81 $51.57 1,179,109
2019-02-12 $80.69 $82.81 $80.65 $82.01 $51.69 1,390,332
2019-02-11 $80.59 $80.61 $79.84 $80.02 $50.44 1,127,746
2019-02-08 $80.13 $80.59 $78.78 $80.43 $50.70 955,173
2019-02-07 $81.23 $81.42 $79.94 $80.72 $50.88 1,043,079
2019-02-06 $81.78 $82.26 $81.40 $81.66 $51.47 836,764
2019-02-05 $81.82 $82.39 $81.37 $82.14 $51.77 1,092,277
2019-02-04 $81.34 $81.99 $80.81 $81.81 $51.57 1,054,459
2019-02-01 $80.65 $82.07 $80.65 $81.29 $51.24 1,289,773
2019-01-31 $80.17 $80.75 $79.54 $80.50 $50.74 1,258,861
2019-01-30 $81.10 $81.11 $80.01 $80.81 $50.94 1,406,713
2019-01-29 $81.46 $81.65 $80.86 $80.94 $51.02 843,783
2019-01-28 $80.38 $81.49 $80.20 $81.30 $51.24 924,895
2019-01-25 $81.25 $81.90 $80.56 $81.06 $51.09 1,662,957
2019-01-24 $79.64 $81.10 $78.90 $80.42 $50.69 1,957,447
2019-01-23 $80.00 $80.52 $78.91 $79.95 $50.39 2,921,091
2019-01-22 $80.36 $80.88 $79.31 $79.70 $50.24 1,834,182
2019-01-18 $80.56 $81.63 $79.63 $81.26 $51.22 1,772,313
2019-01-17 $79.30 $80.78 $79.11 $79.85 $50.33 2,218,023
2019-01-16 $78.41 $80.41 $78.27 $79.97 $50.41 1,775,344
2019-01-15 $77.18 $77.58 $76.17 $77.55 $48.88 2,325,723
2019-01-14 $76.42 $78.10 $76.13 $77.51 $48.86 2,146,882
2019-01-11 $76.18 $77.36 $75.47 $77.25 $48.69 745,005
2019-01-10 $76.10 $77.09 $75.82 $76.54 $48.24 1,182,988
2019-01-09 $75.77 $76.83 $75.38 $76.71 $48.35 1,364,620
2019-01-08 $75.54 $75.77 $74.56 $75.33 $47.48 2,000,029
2019-01-07 $74.17 $75.56 $73.62 $74.79 $47.14 1,321,831
2019-01-04 $72.78 $74.68 $72.14 $74.44 $46.92 1,811,616
2019-01-03 $73.60 $73.65 $71.39 $71.54 $45.09 1,967,842
2019-01-02 $72.93 $75.02 $72.93 $74.04 $46.67 1,968,481
2018-12-31 $74.26 $74.86 $73.37 $74.41 $46.69 972,415
2018-12-28 $74.72 $75.18 $73.45 $73.77 $46.29 1,369,977
2018-12-27 $72.13 $74.41 $71.89 $74.41 $46.69 1,475,181
2018-12-26 $69.86 $73.64 $69.11 $73.62 $46.19 1,551,448
2018-12-24 $69.62 $71.38 $69.52 $69.71 $43.74 907,987
2018-12-21 $70.81 $73.06 $70.36 $70.41 $44.18 3,471,783
2018-12-20 $71.11 $72.15 $70.56 $71.18 $44.66 2,736,216
2018-12-19 $73.12 $73.96 $71.05 $71.35 $44.77 2,445,948
2018-12-18 $73.98 $74.68 $72.93 $73.19 $45.92 1,867,969
2018-12-17 $74.24 $75.33 $73.26 $73.59 $46.17 1,827,633
2018-12-14 $74.64 $76.12 $74.21 $74.34 $46.64 1,958,533
2018-12-13 $76.47 $76.93 $75.26 $75.58 $47.42 1,663,797
2018-12-12 $76.32 $77.56 $75.86 $76.47 $47.98 3,529,290
2018-12-11 $76.47 $77.23 $74.46 $74.97 $47.04 4,420,189
2018-12-10 $75.04 $76.01 $74.27 $75.58 $47.42 1,634,140
2018-12-07 $77.12 $78.60 $75.22 $75.38 $47.30 1,927,090
2018-12-06 $74.56 $77.67 $74.47 $77.48 $48.61 2,966,587
2018-12-04 $79.45 $79.56 $75.41 $76.25 $47.84 3,376,383
2018-12-03 $81.15 $81.83 $78.91 $79.83 $50.09 2,034,613
2018-11-30 $76.67 $80.05 $76.14 $79.73 $50.02 2,369,439
2018-11-29 $77.02 $77.59 $76.20 $76.27 $47.85 2,031,774
2018-11-28 $77.07 $77.75 $75.74 $77.63 $48.71 2,059,051
2018-11-27 $78.72 $79.35 $76.64 $76.92 $48.26 1,600,081
2018-11-26 $77.91 $79.18 $77.72 $79.16 $49.67 1,470,967
2018-11-23 $75.47 $77.60 $75.42 $76.64 $48.09 779,221
2018-11-21 $75.08 $77.46 $74.84 $76.10 $47.75 1,052,985
2018-11-20 $76.74 $76.99 $74.29 $74.67 $46.85 1,511,976
2018-11-19 $78.59 $78.99 $77.56 $77.91 $48.88 1,345,203
2018-11-16 $78.17 $79.38 $77.68 $78.74 $49.40 1,330,029
2018-11-15 $76.28 $78.91 $76.08 $78.70 $49.38 1,854,241
2018-11-14 $79.29 $79.48 $76.24 $77.09 $48.37 2,069,787
2018-11-13 $77.99 $79.84 $77.87 $78.31 $49.13 1,351,312
2018-11-12 $79.30 $79.98 $77.29 $78.00 $48.94 1,773,517
2018-11-09 $80.90 $80.90 $78.80 $79.50 $49.88 1,167,780
2018-11-08 $80.91 $82.40 $80.49 $80.94 $50.78 2,715,690
2018-11-07 $81.11 $81.71 $80.58 $81.16 $50.92 1,871,562
2018-11-06 $79.39 $80.70 $79.19 $80.49 $50.50 1,813,057
2018-11-05 $79.12 $80.08 $78.80 $79.47 $49.86 1,907,739
2018-11-02 $79.81 $80.33 $78.36 $79.09 $49.62 1,862,529
2018-11-01 $77.20 $79.60 $76.96 $79.01 $49.57 2,458,809
2018-10-31 $75.51 $77.52 $73.31 $76.69 $48.12 4,477,554
2018-10-30 $73.13 $74.27 $72.76 $73.98 $46.42 2,846,022
2018-10-29 $73.75 $74.72 $71.93 $72.85 $45.71 2,618,074
2018-10-26 $73.76 $74.55 $72.29 $73.00 $45.80 5,232,583
2018-10-25 $77.45 $77.45 $73.74 $75.56 $47.41 5,060,344
2018-10-24 $82.78 $82.92 $78.20 $78.48 $49.24 2,447,772
2018-10-23 $82.16 $83.62 $81.28 $82.92 $52.03 2,239,921
2018-10-22 $86.70 $87.08 $84.29 $84.40 $52.95 1,236,169
2018-10-19 $86.78 $87.65 $86.19 $86.36 $54.18 1,309,783
2018-10-18 $88.75 $89.21 $86.40 $86.82 $54.47 949,156
2018-10-17 $88.82 $89.70 $87.23 $89.18 $55.95 1,210,219
2018-10-16 $87.90 $89.16 $86.39 $89.01 $55.85 1,133,200
2018-10-15 $87.67 $88.30 $87.12 $87.13 $54.67 966,604
2018-10-12 $89.73 $89.84 $85.87 $87.86 $55.13 1,750,179
2018-10-11 $89.67 $90.83 $86.70 $87.72 $55.04 1,408,477
2018-10-10 $94.62 $94.68 $89.94 $90.03 $56.49 1,367,776
2018-10-09 $94.11 $95.21 $93.50 $94.82 $59.49 1,379,256
2018-10-08 $93.32 $94.36 $92.54 $94.27 $59.15 948,342
2018-10-05 $94.57 $95.00 $92.79 $93.74 $58.81 884,134
2018-10-04 $94.31 $96.10 $93.72 $94.31 $59.17 1,662,886
2018-10-03 $92.77 $94.83 $92.44 $93.95 $58.95 2,045,335
2018-10-02 $92.31 $92.54 $91.06 $92.02 $57.74 1,356,078
2018-10-01 $92.95 $93.50 $92.07 $92.34 $57.94 1,272,687
2018-09-28 $91.90 $93.39 $91.81 $92.05 $57.75 1,450,020
2018-09-27 $93.14 $93.48 $92.38 $92.75 $58.00 956,565
2018-09-26 $94.12 $94.15 $92.67 $92.76 $58.01 1,086,811
2018-09-25 $93.86 $94.05 $92.85 $93.86 $58.70 1,078,522
2018-09-24 $95.02 $95.17 $93.04 $93.45 $58.44 1,309,987
2018-09-21 $95.99 $95.99 $94.74 $95.13 $59.49 1,954,669
2018-09-20 $94.59 $96.76 $94.54 $95.50 $59.72 1,165,509
2018-09-19 $92.06 $94.06 $92.06 $93.77 $58.64 780,874
2018-09-18 $91.54 $92.12 $90.95 $92.01 $57.54 511,740
2018-09-17 $92.73 $92.98 $91.11 $91.31 $57.10 516,556
2018-09-14 $91.41 $92.80 $91.41 $92.56 $57.89 678,789
2018-09-13 $91.92 $92.42 $91.04 $91.14 $57.00 1,089,084
2018-09-12 $92.78 $93.07 $91.27 $91.60 $57.29 629,499
2018-09-11 $92.29 $93.34 $91.79 $92.98 $58.15 528,640
2018-09-10 $92.64 $93.08 $92.34 $92.44 $57.81 551,439
2018-09-07 $92.09 $92.78 $91.13 $92.18 $57.65 657,559
2018-09-06 $93.30 $93.40 $91.10 $91.82 $57.42 602,259
2018-09-05 $93.44 $94.01 $92.97 $93.28 $58.34 596,376
2018-09-04 $92.83 $93.86 $92.45 $93.50 $58.47 650,724
2018-08-31 $92.41 $93.17 $92.09 $93.04 $58.19 525,213
2018-08-30 $93.92 $94.12 $92.66 $92.81 $58.04 579,342
2018-08-29 $94.00 $94.34 $93.11 $94.07 $58.83 785,536
2018-08-28 $93.15 $93.94 $92.78 $93.92 $58.74 1,390,771
2018-08-27 $91.93 $93.21 $91.93 $92.91 $58.10 784,114
2018-08-24 $90.94 $91.70 $90.73 $91.24 $57.06 508,849
2018-08-23 $91.47 $91.69 $90.26 $90.74 $56.75 695,235
2018-08-22 $90.90 $91.94 $90.83 $91.41 $57.17 535,149
2018-08-21 $91.12 $91.87 $90.50 $91.39 $57.15 779,125
2018-08-20 $91.54 $91.90 $91.00 $91.41 $57.17 789,163
2018-08-17 $91.25 $91.67 $90.95 $91.43 $57.18 586,459
2018-08-16 $90.61 $91.76 $90.30 $91.36 $57.14 850,410
2018-08-15 $89.70 $90.47 $89.25 $90.13 $56.37 1,047,816
2018-08-14 $89.55 $90.73 $89.09 $90.58 $56.65 878,173
2018-08-13 $90.06 $90.34 $89.08 $89.12 $55.73 1,365,241
2018-08-10 $89.89 $90.40 $89.07 $89.97 $56.27 920,656
2018-08-09 $91.70 $91.89 $90.65 $90.80 $56.79 875,676
2018-08-08 $91.98 $91.98 $91.37 $91.70 $57.35 770,365
2018-08-07 $92.14 $93.60 $91.74 $92.23 $57.68 996,394
2018-08-06 $91.32 $91.89 $90.67 $91.64 $57.31 821,104
2018-08-03 $91.10 $91.71 $90.62 $91.34 $57.12 676,396
2018-08-02 $90.59 $91.24 $90.00 $90.97 $56.89 1,332,099
2018-08-01 $92.07 $93.85 $90.96 $91.51 $57.23 1,475,044
2018-07-31 $91.45 $92.03 $89.97 $91.59 $57.28 1,281,898
2018-07-30 $93.05 $93.63 $90.53 $91.00 $56.91 1,451,955
2018-07-27 $93.70 $95.08 $92.47 $93.10 $58.22 1,204,213
2018-07-26 $95.95 $95.95 $93.08 $93.20 $58.29 2,636,994
2018-07-25 $96.28 $97.39 $95.38 $97.26 $60.83 1,662,369
2018-07-24 $96.90 $97.62 $96.16 $96.45 $60.32 1,397,622
2018-07-23 $95.30 $96.91 $95.30 $96.56 $60.39 1,482,150
2018-07-20 $94.29 $95.43 $94.27 $95.07 $59.46 1,132,332
2018-07-19 $95.74 $95.89 $94.32 $94.72 $59.24 681,067
2018-07-18 $95.54 $96.53 $95.54 $96.23 $60.18 744,105
2018-07-17 $94.00 $95.50 $94.00 $95.03 $59.43 1,436,197
2018-07-16 $93.32 $94.17 $93.32 $94.00 $58.79 1,462,963
2018-07-13 $92.28 $93.27 $92.02 $93.00 $58.16 1,571,589
2018-07-12 $92.50 $92.55 $91.32 $92.24 $57.69 1,365,856
2018-07-11 $91.43 $92.05 $90.95 $91.58 $57.27 804,025
2018-07-10 $92.42 $92.87 $91.43 $92.29 $57.72 1,240,648
2018-07-09 $90.14 $92.68 $90.13 $92.39 $57.78 1,296,825
2018-07-06 $87.99 $89.86 $87.56 $89.68 $56.08 1,551,043
2018-07-05 $89.53 $89.53 $87.89 $88.18 $55.15 822,421
2018-07-03 $90.65 $90.87 $88.83 $88.95 $55.63 565,564
2018-07-02 $88.53 $90.33 $88.43 $90.30 $56.47 990,657
2018-06-29 $91.17 $91.58 $89.29 $89.35 $55.88 2,010,459
2018-06-28 $91.09 $91.26 $89.85 $90.53 $56.43 1,361,103
2018-06-27 $93.01 $93.34 $91.12 $91.12 $56.79 1,635,744
2018-06-26 $93.83 $94.13 $92.88 $93.03 $57.99 1,380,277
2018-06-25 $95.35 $95.44 $92.80 $93.65 $58.37 844,945
2018-06-22 $97.28 $97.64 $95.90 $96.02 $59.85 1,667,169
2018-06-21 $96.50 $96.71 $94.62 $96.50 $60.15 1,793,107
2018-06-20 $97.55 $97.73 $96.63 $96.73 $60.29 729,472
2018-06-19 $96.74 $97.19 $96.03 $96.95 $60.43 634,990
2018-06-18 $97.24 $97.97 $96.39 $97.78 $60.95 916,459
2018-06-15 $97.62 $98.02 $96.26 $97.63 $60.85 1,792,683
2018-06-14 $99.33 $99.45 $98.06 $98.45 $61.36 1,314,097
2018-06-13 $99.82 $100.18 $98.82 $99.01 $61.71 963,294
2018-06-12 $100.19 $100.42 $98.86 $99.56 $62.06 575,205
2018-06-11 $100.83 $100.94 $99.65 $99.69 $62.14 628,036
2018-06-08 $99.58 $100.80 $99.37 $100.60 $62.70 910,023
2018-06-07 $100.65 $101.19 $98.91 $99.58 $62.07 747,057
2018-06-06 $98.92 $100.57 $98.91 $100.57 $62.68 944,251
2018-06-05 $98.25 $98.74 $97.51 $98.50 $61.39 866,523
2018-06-04 $98.69 $98.74 $97.67 $98.61 $61.46 711,249
2018-06-01 $98.18 $98.62 $97.30 $97.96 $61.06 980,628
2018-05-31 $97.41 $97.64 $96.06 $96.56 $60.19 920,487
2018-05-30 $96.97 $98.11 $96.22 $97.73 $60.91 1,109,436
2018-05-29 $98.25 $98.57 $95.07 $95.73 $59.67 1,381,725
2018-05-25 $100.03 $100.47 $99.11 $99.47 $62.00 813,670
2018-05-24 $100.52 $100.89 $98.76 $100.50 $62.64 1,305,603
2018-05-23 $101.19 $101.88 $100.20 $101.02 $62.97 1,900,489
2018-05-22 $100.75 $102.17 $100.58 $101.73 $63.41 1,743,882
2018-05-21 $99.37 $100.89 $99.21 $100.64 $62.73 2,003,776
2018-05-18 $98.40 $99.27 $98.02 $99.05 $61.74 1,944,876
2018-05-17 $96.31 $98.75 $95.77 $98.66 $61.49 2,089,404
2018-05-16 $95.00 $96.64 $94.90 $96.41 $60.09 1,931,868
2018-05-15 $93.39 $94.42 $93.39 $93.95 $58.56 1,616,749
2018-05-14 $93.84 $94.20 $93.29 $93.79 $58.46 619,696
2018-05-11 $93.33 $94.14 $92.98 $93.76 $58.44 727,143
2018-05-10 $92.55 $93.46 $92.13 $93.12 $58.04 756,789
2018-05-09 $91.78 $92.48 $90.94 $92.43 $57.61 1,070,943
2018-05-08 $91.15 $92.11 $90.76 $91.25 $56.88 994,684
2018-05-07 $89.98 $91.60 $89.36 $91.20 $56.84 984,573
2018-05-04 $87.08 $90.18 $86.74 $89.55 $55.82 676,798
2018-05-03 $88.04 $88.10 $85.99 $87.59 $54.59 942,417
2018-05-02 $89.68 $90.01 $88.25 $88.52 $55.17 813,730
2018-05-01 $89.61 $90.01 $88.38 $89.95 $56.07 599,482
2018-04-30 $91.49 $92.00 $89.70 $89.75 $55.94 1,474,327
2018-04-27 $90.04 $91.46 $89.01 $91.31 $56.91 1,282,402
2018-04-26 $86.82 $90.71 $85.95 $89.84 $56.00 1,999,863
2018-04-25 $86.96 $87.36 $85.50 $86.82 $54.11 1,352,217
2018-04-24 $88.21 $88.68 $85.81 $86.91 $54.17 841,998
2018-04-23 $88.11 $88.30 $87.01 $87.62 $54.61 591,403
2018-04-20 $88.00 $88.44 $86.95 $87.80 $54.73 1,009,081
2018-04-19 $86.60 $88.05 $86.04 $88.01 $54.86 843,009
2018-04-18 $87.54 $87.95 $86.37 $86.58 $53.96 945,589
2018-04-17 $87.42 $87.96 $86.40 $86.99 $54.22 2,604,390
2018-04-16 $86.26 $87.28 $86.00 $86.55 $53.95 1,928,568
2018-04-13 $87.91 $87.95 $85.16 $85.54 $53.32 1,068,619
2018-04-12 $86.56 $87.93 $86.28 $87.13 $54.31 779,532
2018-04-11 $85.89 $86.55 $84.90 $85.81 $53.48 955,950
2018-04-10 $86.06 $87.18 $85.07 $86.69 $54.03 1,299,897
2018-04-09 $85.22 $87.09 $84.44 $84.83 $52.87 1,073,440
2018-04-06 $86.90 $87.09 $83.89 $84.82 $52.87 1,958,994
2018-04-05 $89.06 $89.06 $87.75 $88.37 $55.08 1,369,227
2018-04-04 $85.70 $88.37 $85.67 $88.12 $54.92 1,206,751
2018-04-03 $86.87 $87.83 $86.12 $87.50 $54.54 1,077,133
2018-04-02 $89.16 $89.90 $85.61 $86.33 $53.81 1,492,713
2018-03-29 $87.68 $89.75 $87.19 $89.41 $55.73 1,545,804
2018-03-28 $87.76 $88.43 $85.93 $87.76 $54.55 1,381,218
2018-03-27 $89.91 $90.36 $86.98 $87.65 $54.48 1,551,529
2018-03-26 $88.74 $89.65 $87.10 $89.56 $55.67 1,349,602
2018-03-23 $91.51 $91.75 $86.90 $87.15 $54.17 2,183,430
2018-03-22 $95.64 $95.85 $91.46 $91.60 $56.93 1,219,444
2018-03-21 $96.33 $98.05 $96.08 $96.85 $60.20 936,036
2018-03-20 $96.74 $96.89 $95.96 $96.45 $59.95 679,540
2018-03-19 $97.12 $97.30 $94.84 $96.52 $59.99 1,293,238
2018-03-16 $95.66 $97.88 $95.56 $97.57 $60.65 1,907,709
2018-03-15 $96.09 $96.58 $94.94 $95.42 $59.31 1,602,739
2018-03-14 $97.53 $97.53 $95.58 $95.82 $59.56 718,840
2018-03-13 $98.80 $99.14 $96.91 $97.25 $60.45 1,030,356
2018-03-12 $98.69 $99.26 $98.09 $98.24 $61.06 736,171
2018-03-09 $97.11 $98.76 $96.88 $98.75 $61.38 1,042,174
2018-03-08 $96.31 $96.39 $94.79 $96.26 $59.83 1,090,390
2018-03-07 $94.77 $96.23 $94.47 $96.00 $59.67 1,045,236
2018-03-06 $94.25 $95.87 $93.16 $95.85 $59.58 1,373,739
2018-03-05 $91.20 $94.05 $90.68 $93.61 $58.18 867,069
2018-03-02 $91.29 $92.10 $89.64 $91.86 $57.10 977,823
2018-03-01 $92.72 $93.66 $91.28 $92.02 $57.20 2,105,332
2018-02-28 $94.02 $94.59 $92.69 $92.71 $57.62 1,872,243
2018-02-27 $93.60 $95.07 $93.02 $93.70 $58.24 1,897,003
2018-02-26 $91.93 $92.64 $90.96 $92.60 $57.56 612,315
2018-02-23 $90.18 $91.47 $90.07 $91.47 $56.85 958,143
2018-02-22 $91.57 $92.80 $89.88 $90.08 $55.99 862,827
2018-02-21 $92.21 $92.99 $91.18 $91.22 $56.70 1,193,967
2018-02-20 $92.22 $93.17 $91.83 $92.23 $57.33 1,032,066
2018-02-16 $90.96 $92.85 $90.83 $92.56 $57.53 1,310,544
2018-02-15 $91.97 $92.39 $90.45 $91.31 $56.75 1,273,746
2018-02-14 $88.41 $91.07 $88.24 $91.02 $56.57 1,670,706
2018-02-13 $88.45 $89.10 $87.57 $88.73 $55.15 966,918
2018-02-12 $87.84 $89.83 $87.27 $89.01 $55.32 1,813,032
2018-02-09 $86.87 $87.68 $84.37 $87.08 $54.13 2,007,631
2018-02-08 $91.13 $91.13 $86.02 $86.06 $53.49 1,817,727
2018-02-07 $90.78 $92.79 $90.78 $91.05 $56.59 1,059,112
2018-02-06 $87.73 $91.64 $86.90 $91.42 $56.82 1,525,383
2018-02-05 $93.00 $94.61 $89.62 $89.79 $55.81 1,340,869
2018-02-02 $96.81 $97.32 $94.00 $94.33 $58.63 985,540
2018-02-01 $96.22 $97.40 $95.22 $97.36 $60.51 1,904,085
2018-01-31 $95.63 $96.77 $95.63 $96.39 $59.91 1,283,980
2018-01-30 $96.44 $97.31 $95.52 $95.71 $59.49 1,066,621
2018-01-29 $98.22 $99.10 $96.89 $96.99 $60.28 956,362
2018-01-26 $96.72 $98.33 $95.80 $98.26 $61.07 2,039,862
2018-01-25 $98.00 $98.78 $94.77 $95.85 $59.58 1,719,336
2018-01-24 $97.05 $97.42 $95.71 $96.90 $60.23 1,482,106
2018-01-23 $96.33 $96.75 $95.41 $96.57 $60.02 1,002,547
2018-01-22 $96.20 $96.58 $95.20 $96.56 $60.02 1,064,451
2018-01-19 $95.61 $96.45 $95.56 $96.19 $59.79 907,893
2018-01-18 $96.34 $96.87 $95.32 $95.40 $59.30 1,192,587
2018-01-17 $96.07 $96.66 $94.82 $96.25 $59.82 1,073,628
2018-01-16 $97.35 $97.83 $94.97 $95.60 $59.42 1,543,840
2018-01-12 $95.81 $96.79 $95.07 $96.79 $60.16 1,330,777
2018-01-11 $94.59 $95.24 $94.17 $95.17 $59.15 1,188,964
2018-01-10 $93.24 $95.23 $93.24 $94.40 $58.67 2,112,508
2018-01-09 $91.93 $93.95 $91.93 $93.15 $57.90 1,625,281
2018-01-08 $91.04 $91.91 $90.37 $91.69 $56.99 1,110,706
2018-01-05 $90.96 $90.98 $90.15 $90.95 $56.53 1,743,703
2018-01-04 $90.00 $91.66 $90.00 $90.54 $56.28 1,679,973
2018-01-03 $89.34 $90.36 $88.71 $89.80 $55.82 1,380,006
2018-01-02 $89.61 $89.61 $88.15 $88.86 $55.23 1,396,693
2017-12-29 $90.12 $90.24 $89.29 $89.30 $55.35 755,451
2017-12-28 $90.00 $90.00 $89.18 $89.83 $55.68 749,443
2017-12-27 $90.06 $90.06 $89.32 $89.65 $55.57 917,007
2017-12-26 $90.82 $90.97 $89.67 $89.91 $55.73 986,571
2017-12-22 $90.67 $90.99 $89.90 $90.64 $56.18 1,085,331
2017-12-21 $88.98 $90.37 $88.58 $90.35 $56.00 1,952,845
2017-12-20 $89.13 $89.55 $87.78 $88.30 $54.73 1,141,939
2017-12-19 $89.54 $89.57 $88.63 $88.67 $54.96 1,079,193
2017-12-18 $89.21 $89.80 $88.18 $88.95 $55.13 1,137,586
2017-12-15 $87.14 $89.07 $86.86 $88.24 $54.69 1,783,768
2017-12-14 $88.34 $88.34 $86.36 $86.64 $53.70 1,496,841
2017-12-13 $89.60 $89.60 $87.86 $87.86 $54.46 1,112,244
2017-12-12 $89.40 $90.41 $88.99 $89.53 $55.49 1,100,442
2017-12-11 $89.41 $89.42 $88.62 $89.04 $55.19 789,943
2017-12-08 $89.03 $89.49 $87.90 $89.49 $55.47 702,964
2017-12-07 $87.46 $89.22 $87.18 $88.46 $54.83 742,858
2017-12-06 $88.20 $88.61 $87.66 $87.72 $54.37 788,196
2017-12-05 $90.46 $90.46 $88.15 $88.32 $54.74 1,012,527
2017-12-04 $89.35 $91.29 $89.35 $90.11 $55.85 1,575,345
2017-12-01 $88.19 $88.29 $84.97 $88.24 $54.69 2,131,186
2017-11-30 $89.11 $90.27 $88.26 $88.30 $54.73 1,501,021
2017-11-29 $87.64 $89.50 $87.53 $88.40 $54.79 1,180,509
2017-11-28 $85.46 $87.16 $85.14 $87.04 $53.95 1,081,476
2017-11-27 $84.95 $85.73 $84.83 $85.29 $52.86 772,026
2017-11-24 $85.21 $85.59 $84.94 $84.95 $52.65 328,348
2017-11-22 $85.12 $85.64 $84.83 $84.97 $52.67 571,779
2017-11-21 $84.99 $85.73 $84.77 $85.15 $52.78 852,105
2017-11-20 $83.95 $85.08 $83.48 $84.72 $52.51 1,131,061
2017-11-17 $82.90 $84.14 $82.60 $83.78 $51.93 909,630
2017-11-16 $83.47 $83.82 $83.10 $83.30 $51.63 857,592
2017-11-15 $82.19 $83.15 $81.90 $82.79 $51.31 1,572,847
2017-11-14 $82.69 $83.49 $82.51 $83.03 $51.46 849,906
2017-11-13 $82.71 $83.59 $82.58 $83.37 $51.67 1,296,157
2017-11-10 $83.65 $84.27 $83.10 $83.55 $51.79 902,395
2017-11-09 $83.52 $84.18 $82.84 $83.61 $51.82 575,532
2017-11-08 $83.70 $84.70 $83.18 $84.17 $52.17 745,834
2017-11-07 $85.59 $86.01 $83.71 $84.03 $52.08 836,349
2017-11-06 $85.25 $85.57 $84.90 $85.32 $52.88 604,230
2017-11-03 $85.65 $86.08 $84.48 $85.70 $53.12 978,426
2017-11-02 $83.86 $86.07 $83.47 $86.02 $53.32 1,157,691
2017-11-01 $85.38 $85.48 $83.73 $83.81 $51.95 1,366,593
2017-10-31 $85.20 $85.90 $84.68 $84.78 $52.55 1,130,337
2017-10-30 $84.91 $85.55 $84.68 $85.01 $52.69 927,228
2017-10-27 $84.62 $85.83 $83.78 $85.49 $52.99 1,367,016
2017-10-26 $85.73 $85.77 $83.44 $84.58 $52.42 2,328,243
2017-10-25 $86.35 $86.80 $85.14 $85.69 $53.11 1,007,871
2017-10-24 $86.75 $87.09 $86.28 $86.36 $53.53 1,035,538
2017-10-23 $86.57 $86.98 $86.09 $86.32 $53.50 521,937
2017-10-20 $86.82 $87.19 $86.29 $86.63 $53.69 785,064
2017-10-19 $84.62 $85.78 $83.94 $85.72 $53.13 2,020,563
2017-10-18 $84.64 $85.48 $84.51 $85.31 $52.88 1,336,287
2017-10-17 $85.82 $85.92 $84.05 $84.11 $52.13 803,071
2017-10-16 $85.47 $85.96 $85.19 $85.64 $53.08 1,291,237
2017-10-13 $86.17 $86.25 $85.24 $85.33 $52.89 902,493
2017-10-12 $86.55 $86.93 $86.15 $86.33 $53.51 564,286
2017-10-11 $86.41 $87.05 $85.80 $86.39 $53.55 738,568
2017-10-10 $86.23 $86.83 $85.83 $86.48 $53.60 1,007,542
2017-10-09 $86.43 $86.43 $85.75 $86.07 $53.35 435,910
2017-10-06 $86.31 $87.22 $85.50 $86.27 $53.47 887,422
2017-10-05 $85.71 $86.47 $85.34 $86.01 $53.31 580,281
2017-10-04 $85.79 $86.04 $85.27 $85.53 $53.01 669,426
2017-10-03 $84.67 $86.18 $84.29 $85.79 $53.17 767,208
2017-10-02 $84.33 $84.55 $83.53 $84.55 $52.41 1,798,338
2017-09-29 $84.16 $85.17 $83.99 $84.33 $52.27 943,194
2017-09-28 $84.39 $84.66 $83.36 $84.57 $52.28 547,101
2017-09-27 $84.03 $84.76 $83.62 $84.37 $52.16 964,098
2017-09-26 $82.97 $83.65 $82.39 $82.95 $51.28 763,717
2017-09-25 $82.53 $83.26 $82.41 $82.72 $51.14 803,920
2017-09-22 $82.44 $83.01 $82.22 $82.91 $51.25 591,072
2017-09-21 $82.04 $82.95 $81.24 $82.74 $51.15 1,194,187
2017-09-20 $81.39 $82.50 $80.70 $82.32 $50.89 896,883
2017-09-19 $80.93 $81.29 $80.59 $81.17 $50.18 744,778
2017-09-18 $80.00 $81.03 $79.94 $80.92 $50.02 789,697
2017-09-15 $78.38 $79.82 $78.19 $79.77 $49.31 1,764,604
2017-09-14 $79.24 $79.51 $78.09 $78.30 $48.41 1,203,121
2017-09-13 $77.97 $78.51 $77.47 $78.46 $48.50 800,604
2017-09-12 $77.65 $78.35 $77.53 $78.22 $48.36 825,682
2017-09-11 $76.23 $77.32 $76.13 $77.09 $47.66 1,157,890
2017-09-08 $74.68 $75.94 $74.49 $75.32 $46.56 967,180
2017-09-07 $76.26 $76.26 $74.14 $74.81 $46.25 1,113,798
2017-09-06 $76.78 $76.84 $75.25 $76.15 $47.08 780,814
2017-09-05 $78.33 $78.56 $75.99 $76.27 $47.15 714,571
2017-09-01 $78.56 $79.24 $78.56 $78.96 $48.81 651,193
2017-08-31 $78.56 $78.73 $78.08 $78.32 $48.42 653,899
2017-08-30 $77.65 $78.59 $77.42 $78.20 $48.34 562,207
2017-08-29 $77.36 $78.05 $77.19 $77.54 $47.94 798,874
2017-08-28 $79.15 $79.17 $78.28 $78.42 $48.48 457,930
2017-08-25 $79.22 $79.53 $78.56 $78.75 $48.68 627,603
2017-08-24 $79.28 $79.58 $78.76 $78.79 $48.71 956,068
2017-08-23 $78.44 $79.52 $78.44 $79.01 $48.84 486,475
2017-08-22 $78.05 $79.06 $77.97 $79.00 $48.84 673,141
2017-08-21 $77.90 $77.99 $77.32 $77.72 $48.05 667,419
2017-08-18 $77.50 $78.48 $77.16 $77.85 $48.13 1,188,591
2017-08-17 $79.33 $79.78 $77.72 $77.75 $48.07 898,164
2017-08-16 $80.63 $80.86 $79.74 $79.92 $49.41 478,939
2017-08-15 $81.08 $81.19 $79.92 $80.34 $49.67 696,699
2017-08-14 $80.27 $81.11 $80.17 $80.22 $49.59 680,764
2017-08-11 $79.72 $80.39 $79.15 $79.35 $49.05 781,380
2017-08-10 $81.60 $81.63 $79.79 $79.85 $49.36 801,444
2017-08-09 $82.25 $82.40 $81.50 $81.92 $50.64 977,193
2017-08-08 $82.73 $83.75 $82.56 $82.88 $51.24 583,378
2017-08-07 $82.88 $83.14 $82.48 $82.88 $51.24 541,408
2017-08-04 $83.14 $83.70 $82.59 $82.90 $51.25 914,157
2017-08-03 $82.81 $82.81 $82.06 $82.38 $50.93 909,534
2017-08-02 $83.24 $83.61 $82.29 $82.80 $51.19 890,187
2017-08-01 $83.82 $84.03 $82.99 $83.44 $51.58 985,738
2017-07-31 $83.26 $83.34 $82.82 $83.19 $51.43 793,602
2017-07-28 $82.62 $83.25 $82.46 $82.89 $51.24 724,864
2017-07-27 $84.36 $84.39 $81.22 $82.73 $51.14 2,617,149
2017-07-26 $85.36 $85.97 $85.02 $85.37 $52.78 1,314,720
2017-07-25 $84.95 $85.41 $84.59 $84.99 $52.54 1,032,865
2017-07-24 $82.63 $84.03 $82.63 $83.85 $51.84 762,052
2017-07-21 $82.52 $83.40 $82.45 $82.72 $51.14 651,198
2017-07-20 $82.77 $83.22 $82.64 $82.73 $51.14 693,607
2017-07-19 $83.08 $83.13 $82.17 $82.77 $51.17 593,149
2017-07-18 $82.25 $82.77 $81.88 $82.66 $51.10 1,195,005
2017-07-17 $82.34 $83.02 $81.97 $82.77 $51.17 608,799
2017-07-14 $81.54 $82.75 $81.13 $82.30 $50.88 600,768
2017-07-13 $82.50 $82.99 $82.16 $82.53 $51.02 537,579
2017-07-12 $81.60 $82.37 $81.12 $82.24 $50.84 656,850
2017-07-11 $82.50 $82.50 $81.50 $81.77 $50.55 663,613
2017-07-10 $81.31 $82.61 $80.84 $82.40 $50.94 863,359
2017-07-07 $81.39 $81.67 $80.67 $81.39 $50.32 695,347
2017-07-06 $81.48 $82.44 $80.96 $81.01 $50.08 1,136,803
2017-07-05 $81.70 $81.98 $81.25 $81.53 $50.40 1,079,941
2017-07-03 $80.88 $82.00 $80.39 $81.60 $50.45 515,022
2017-06-30 $81.08 $81.26 $79.82 $80.22 $49.59 1,059,322
2017-06-29 $81.91 $82.59 $79.82 $80.50 $49.77 1,302,324
2017-06-28 $79.37 $80.94 $79.15 $80.71 $49.76 1,577,005
2017-06-27 $77.98 $79.32 $77.95 $78.64 $48.48 990,075
2017-06-26 $76.86 $77.80 $76.40 $77.49 $47.77 851,214
2017-06-23 $77.72 $77.72 $76.42 $76.62 $47.24 2,206,111
2017-06-22 $77.32 $77.45 $76.59 $77.19 $47.59 644,572
2017-06-21 $78.17 $78.39 $77.52 $77.68 $47.89 1,182,225
2017-06-20 $78.87 $78.87 $78.00 $78.15 $48.18 652,176
2017-06-19 $78.95 $79.39 $78.49 $79.06 $48.74 1,204,536
2017-06-16 $78.67 $78.97 $78.02 $78.47 $48.38 1,288,282
2017-06-15 $78.26 $79.20 $78.21 $78.63 $48.48 553,912
2017-06-14 $78.12 $78.99 $77.19 $78.94 $48.67 892,276
2017-06-13 $79.09 $79.55 $78.35 $78.91 $48.65 1,066,666
2017-06-12 $78.38 $79.42 $78.10 $78.73 $48.54 1,405,977
2017-06-09 $76.81 $78.61 $76.81 $78.29 $48.27 1,149,477
2017-06-08 $73.96 $76.54 $73.82 $76.08 $46.90 1,616,008
2017-06-07 $73.89 $74.36 $73.30 $73.96 $45.60 853,344
2017-06-06 $72.96 $73.91 $72.56 $73.59 $45.37 1,124,010
2017-06-05 $73.50 $74.46 $73.39 $73.79 $45.49 647,841
2017-06-02 $73.17 $73.73 $72.66 $73.33 $45.21 850,342
2017-06-01 $72.84 $73.82 $72.08 $73.81 $45.50 1,322,460
2017-05-31 $73.05 $73.05 $71.35 $72.27 $44.56 1,368,294
2017-05-30 $73.16 $73.45 $72.43 $73.00 $45.01 626,805
2017-05-26 $73.43 $73.82 $73.13 $73.68 $45.42 802,192
2017-05-25 $73.35 $73.99 $72.94 $73.64 $45.40 651,474
2017-05-24 $73.28 $73.55 $72.31 $72.85 $44.91 844,569
2017-05-23 $72.74 $73.51 $71.54 $73.31 $45.20 1,070,055
2017-05-22 $73.51 $73.51 $72.43 $73.17 $45.11 914,725
2017-05-19 $72.46 $73.54 $72.05 $73.01 $45.01 848,149
2017-05-18 $71.73 $72.93 $71.38 $72.20 $44.51 1,708,749
2017-05-17 $75.37 $75.43 $71.60 $71.78 $44.25 1,966,833
2017-05-16 $75.82 $76.81 $75.71 $76.80 $47.35 868,531
2017-05-15 $74.80 $75.83 $74.41 $75.71 $46.68 1,365,910
2017-05-12 $74.39 $74.79 $73.91 $74.41 $45.87 953,779
2017-05-11 $75.20 $75.43 $74.01 $74.95 $46.21 825,580
2017-05-10 $75.36 $75.58 $74.80 $75.51 $46.55 612,960
2017-05-09 $75.75 $76.28 $75.33 $75.52 $46.56 766,555
2017-05-08 $76.01 $76.10 $75.03 $75.63 $46.63 739,525
2017-05-05 $76.74 $76.89 $75.66 $76.00 $46.86 1,005,633
2017-05-04 $77.05 $77.39 $75.99 $76.41 $47.11 925,960
2017-05-03 $75.55 $76.50 $75.34 $76.45 $47.13 840,628
2017-05-02 $75.31 $76.13 $75.20 $75.83 $46.75 1,254,153
2017-05-01 $75.00 $75.69 $74.34 $74.95 $46.21 936,649
2017-04-28 $74.85 $75.00 $74.12 $74.52 $45.94 1,396,798
2017-04-27 $75.81 $76.76 $73.52 $74.90 $46.18 1,922,658
2017-04-26 $75.22 $76.26 $75.05 $75.74 $46.69 1,076,848
2017-04-25 $75.89 $76.00 $75.09 $75.19 $46.36 790,686
2017-04-24 $75.14 $75.46 $74.72 $75.08 $46.29 1,126,797
2017-04-21 $74.00 $74.49 $72.89 $73.21 $45.14 1,022,550
2017-04-20 $73.45 $74.29 $72.49 $74.16 $45.72 2,004,141
2017-04-19 $73.81 $74.27 $72.71 $72.82 $44.89 2,202,681
2017-04-18 $73.06 $73.98 $72.18 $73.07 $45.05 972,544
2017-04-17 $72.87 $73.79 $72.34 $73.72 $45.45 679,294
2017-04-13 $73.26 $74.07 $72.60 $72.62 $44.77 1,458,555
2017-04-12 $74.70 $74.85 $73.55 $73.76 $45.47 1,187,199
2017-04-11 $74.80 $75.06 $73.72 $74.75 $46.08 1,233,981
2017-04-10 $75.74 $76.22 $74.70 $75.36 $46.46 800,617
2017-04-07 $75.07 $76.24 $74.63 $75.82 $46.74 1,337,790
2017-04-06 $74.65 $75.94 $73.87 $75.64 $46.63 968,295
2017-04-05 $76.60 $76.81 $74.41 $74.51 $45.94 1,346,515
2017-04-04 $76.01 $76.55 $75.65 $75.92 $46.81 1,100,181
2017-04-03 $76.29 $76.56 $75.07 $76.26 $47.02 1,745,236
2017-03-31 $75.98 $76.76 $75.68 $76.26 $47.02 1,425,019
2017-03-30 $74.75 $76.12 $74.75 $76.09 $46.91 875,578
2017-03-29 $75.07 $75.15 $74.24 $74.94 $46.07 893,092
2017-03-28 $73.59 $75.59 $73.59 $75.11 $46.17 976,963
2017-03-27 $72.86 $73.83 $72.13 $73.76 $45.34 1,509,277
2017-03-24 $75.02 $75.51 $74.13 $74.68 $45.91 1,328,797
2017-03-23 $74.20 $75.61 $74.17 $74.85 $46.01 1,619,443
2017-03-22 $73.25 $74.75 $72.71 $74.31 $45.68 1,599,703
2017-03-21 $77.88 $77.88 $73.70 $73.91 $45.44 1,904,365
2017-03-20 $77.90 $78.53 $77.00 $77.65 $47.73 2,829,109
2017-03-17 $77.77 $78.03 $77.13 $77.90 $47.89 34,567,585
2017-03-16 $77.60 $78.45 $77.19 $77.91 $47.89 2,084,814
2017-03-15 $78.56 $78.71 $76.73 $77.21 $47.46 2,483,527
2017-03-14 $78.83 $78.88 $77.28 $78.23 $48.09 1,262,058
2017-03-13 $80.15 $80.39 $78.95 $79.07 $48.61 2,413,027
2017-03-10 $79.15 $79.71 $78.36 $79.30 $48.75 756,184
2017-03-09 $79.06 $79.62 $78.76 $79.22 $48.70 623,145
2017-03-08 $79.84 $80.10 $78.64 $78.67 $48.36 640,648
2017-03-07 $79.13 $79.32 $78.44 $78.69 $48.37 722,701
2017-03-06 $79.10 $79.66 $78.69 $79.17 $48.67 686,254
2017-03-03 $79.47 $80.09 $78.94 $79.79 $49.05 563,158
2017-03-02 $81.13 $81.13 $79.40 $79.51 $48.88 784,162
2017-03-01 $79.81 $81.92 $79.81 $81.04 $49.82 1,293,960
2017-02-28 $79.15 $79.20 $77.59 $78.56 $48.29 1,019,610
2017-02-27 $78.50 $79.43 $78.04 $79.41 $48.82 600,970
2017-02-24 $77.57 $78.77 $77.57 $78.49 $48.25 817,372
2017-02-23 $79.59 $79.59 $78.30 $78.53 $48.28 936,480
2017-02-22 $78.66 $80.05 $78.66 $79.65 $48.96 840,619
2017-02-21 $79.16 $79.42 $78.80 $79.24 $48.71 751,378
2017-02-17 $78.16 $78.94 $77.91 $78.86 $48.48 605,199
2017-02-16 $79.27 $79.27 $78.41 $79.07 $48.61 779,217
2017-02-15 $78.77 $79.22 $78.19 $79.06 $48.60 524,887
2017-02-14 $77.28 $78.64 $77.09 $78.27 $48.12 1,323,411
2017-02-13 $77.48 $78.08 $77.43 $77.58 $47.69 793,237
2017-02-10 $78.00 $78.00 $76.88 $76.90 $47.27 616,737
2017-02-09 $76.95 $77.74 $76.61 $77.55 $47.67 619,288
2017-02-08 $76.38 $76.53 $75.33 $76.45 $47.00 809,674
2017-02-07 $76.96 $77.25 $76.52 $76.90 $47.27 1,124,782
2017-02-06 $75.82 $76.84 $75.78 $76.57 $47.07 748,861
2017-02-03 $75.40 $76.72 $75.22 $76.35 $46.94 760,293
2017-02-02 $74.50 $75.24 $73.84 $74.43 $45.75 1,170,834
2017-02-01 $75.83 $76.90 $75.05 $75.48 $46.40 862,996
2017-01-31 $75.32 $75.72 $74.10 $74.93 $46.06 1,022,830
2017-01-30 $75.66 $75.69 $73.95 $75.56 $46.45 1,059,976
2017-01-27 $77.37 $77.44 $75.59 $75.99 $46.71 1,360,263
2017-01-26 $74.62 $77.79 $74.62 $77.16 $47.43 1,429,632
2017-01-25 $75.24 $75.67 $74.69 $75.61 $46.48 1,286,604
2017-01-24 $73.09 $74.63 $72.96 $74.25 $45.64 1,024,446
2017-01-23 $72.11 $73.04 $72.00 $72.93 $44.83 598,719
2017-01-20 $72.21 $72.74 $71.96 $72.70 $44.69 498,226
2017-01-19 $73.05 $73.35 $71.92 $72.21 $44.39 467,994
2017-01-18 $72.28 $72.87 $70.74 $72.83 $44.77 1,133,767
2017-01-17 $73.73 $73.93 $71.96 $72.13 $44.34 632,674
2017-01-13 $74.43 $75.16 $73.95 $74.38 $45.72 692,046
2017-01-12 $74.43 $74.43 $72.73 $73.82 $45.38 746,415
2017-01-11 $74.41 $74.94 $73.88 $74.90 $46.04 1,338,987
2017-01-10 $74.00 $74.65 $73.41 $74.43 $45.75 881,284
2017-01-09 $74.26 $74.30 $73.35 $73.65 $45.28 1,063,875
2017-01-06 $73.95 $74.73 $73.53 $74.66 $45.90 1,574,674
2017-01-05 $72.66 $73.65 $72.36 $73.59 $45.24 1,969,452
2017-01-04 $70.09 $72.38 $69.70 $72.31 $44.45 1,458,259
2017-01-03 $70.38 $70.96 $69.09 $69.68 $42.83 897,963
2016-12-30 $69.56 $69.56 $68.97 $69.27 $42.58 913,639
2016-12-29 $69.92 $70.36 $69.08 $69.35 $42.63 695,023
2016-12-28 $71.64 $71.73 $69.95 $70.12 $42.97 779,569
2016-12-27 $72.03 $72.18 $71.21 $71.37 $43.74 849,771
2016-12-23 $71.46 $71.88 $71.13 $71.80 $44.00 808,209
2016-12-22 $72.61 $72.61 $71.23 $71.44 $43.78 936,622
2016-12-21 $73.11 $73.11 $72.14 $72.64 $44.51 802,186
2016-12-20 $72.03 $72.94 $71.98 $72.94 $44.70 695,308
2016-12-19 $71.26 $71.81 $70.40 $71.52 $43.83 1,031,283
2016-12-16 $72.51 $73.05 $71.32 $71.63 $43.89 1,495,318
2016-12-15 $72.38 $73.38 $71.75 $72.51 $44.43 878,490
2016-12-14 $71.09 $73.00 $70.94 $71.87 $44.04 744,090
2016-12-13 $71.79 $72.14 $70.86 $71.60 $43.88 1,398,076
2016-12-12 $72.69 $73.04 $71.53 $71.59 $43.87 1,036,017
2016-12-09 $73.99 $74.01 $72.88 $73.14 $44.82 1,261,707
2016-12-08 $73.59 $74.70 $73.26 $73.99 $45.34 1,042,494
2016-12-07 $73.23 $73.73 $72.96 $73.65 $45.13 866,632
2016-12-06 $73.93 $73.93 $72.95 $73.36 $44.95 1,085,262
2016-12-05 $72.97 $74.18 $72.82 $73.52 $45.05 1,155,580
2016-12-02 $73.33 $73.33 $72.18 $72.96 $44.71 1,013,908
2016-12-01 $72.41 $73.87 $72.25 $73.64 $45.13 1,350,354
2016-11-30 $71.90 $72.29 $71.61 $71.94 $44.08 1,506,921
2016-11-29 $71.03 $71.68 $70.53 $71.10 $43.57 910,564
2016-11-28 $71.57 $71.99 $71.10 $71.17 $43.61 1,513,420
2016-11-25 $72.70 $72.70 $72.19 $72.50 $44.43 483,003
2016-11-23 $73.10 $73.47 $71.81 $72.83 $44.63 1,376,799
2016-11-22 $72.36 $73.40 $71.76 $73.33 $44.94 1,173,148
2016-11-21 $73.10 $73.41 $71.74 $72.32 $44.32 1,396,095
2016-11-18 $72.84 $73.59 $72.54 $73.28 $44.91 786,072
2016-11-17 $71.40 $72.71 $71.40 $72.71 $44.56 1,330,380
2016-11-16 $71.16 $71.89 $71.09 $71.65 $43.91 1,210,692
2016-11-15 $69.43 $71.93 $69.07 $71.90 $44.06 1,780,011
2016-11-14 $68.60 $70.09 $68.20 $70.09 $42.95 1,433,601
2016-11-11 $66.88 $67.89 $66.28 $67.75 $41.52 3,063,670
2016-11-10 $65.80 $68.63 $65.80 $67.34 $41.27 2,560,311
2016-11-09 $61.81 $65.67 $61.58 $65.27 $40.00 2,856,732
2016-11-08 $60.55 $61.69 $60.22 $61.31 $37.57 910,398
2016-11-07 $60.46 $61.08 $60.46 $60.95 $37.35 614,382
2016-11-04 $59.20 $59.83 $58.77 $59.09 $36.21 639,447
2016-11-03 $59.02 $59.93 $58.94 $59.37 $36.38 1,050,666
2016-11-02 $60.05 $60.13 $58.66 $58.84 $36.06 1,314,880
2016-11-01 $60.51 $60.73 $59.82 $60.37 $36.99 1,119,286
2016-10-31 $60.99 $61.34 $60.08 $60.12 $36.84 1,093,675
2016-10-28 $61.83 $62.38 $60.51 $60.78 $37.25 1,754,574
2016-10-27 $60.20 $62.73 $60.20 $61.96 $37.97 2,530,843
2016-10-26 $58.24 $59.25 $58.17 $59.13 $36.23 905,439
2016-10-25 $58.78 $59.14 $58.47 $58.55 $35.88 621,867
2016-10-24 $59.54 $59.54 $58.63 $58.81 $36.04 813,838
2016-10-21 $58.37 $58.84 $58.25 $58.75 $36.00 514,653
2016-10-20 $58.70 $59.27 $58.66 $58.81 $36.04 604,755
2016-10-19 $58.82 $59.28 $58.52 $58.99 $36.15 544,563
2016-10-18 $58.83 $58.99 $58.20 $58.45 $35.82 501,942
2016-10-17 $58.23 $58.32 $57.84 $58.04 $35.57 985,869
2016-10-14 $57.84 $58.58 $57.64 $58.20 $35.66 865,612
2016-10-13 $57.41 $57.63 $56.61 $57.41 $35.18 736,312
2016-10-12 $58.34 $58.43 $58.00 $58.09 $35.60 656,505
2016-10-11 $58.94 $59.09 $57.89 $58.30 $35.73 747,181
2016-10-10 $59.46 $59.76 $58.93 $59.01 $36.16 721,230
2016-10-07 $59.38 $59.38 $58.55 $58.96 $36.13 1,362,393
2016-10-06 $59.29 $59.54 $58.94 $59.26 $36.31 510,232
2016-10-05 $58.84 $59.95 $58.75 $59.48 $36.45 719,589
2016-10-04 $58.25 $59.17 $58.13 $58.56 $35.89 748,326
2016-10-03 $58.00 $58.58 $57.80 $58.03 $35.56 637,173
2016-09-30 $57.17 $58.53 $56.92 $58.21 $35.67 990,748
2016-09-29 $57.25 $57.82 $56.41 $56.65 $34.71 513,981
2016-09-28 $57.23 $57.62 $56.68 $57.58 $35.16 635,362
2016-09-27 $56.23 $57.04 $56.06 $57.00 $34.81 581,509
2016-09-26 $57.35 $57.54 $56.59 $56.65 $34.59 635,790
2016-09-23 $58.32 $58.70 $57.87 $58.01 $35.42 719,562
2016-09-22 $58.48 $58.97 $58.25 $58.65 $35.81 1,574,667
2016-09-21 $57.34 $57.80 $57.01 $57.78 $35.28 822,679
2016-09-20 $56.96 $57.20 $56.59 $56.97 $34.79 905,604
2016-09-19 $56.75 $57.49 $56.41 $56.45 $34.47 978,357
2016-09-16 $56.86 $56.95 $56.25 $56.35 $34.41 1,389,079
2016-09-15 $56.52 $57.61 $56.52 $57.39 $35.04 805,761
2016-09-14 $56.95 $57.03 $56.27 $56.45 $34.47 1,356,972
2016-09-13 $57.41 $57.68 $56.49 $56.83 $34.70 1,087,176
2016-09-12 $56.92 $58.32 $56.63 $58.13 $35.50 768,174
2016-09-09 $57.67 $58.22 $57.40 $57.40 $35.05 765,645
2016-09-08 $57.98 $58.45 $57.84 $58.02 $35.43 735,025
2016-09-07 $57.38 $58.06 $57.17 $58.01 $35.42 702,400
2016-09-06 $58.17 $58.31 $57.06 $57.55 $35.14 586,860
2016-09-02 $57.92 $58.29 $57.36 $58.09 $35.47 649,554
2016-09-01 $58.29 $58.44 $56.96 $57.66 $35.21 774,045
2016-08-31 $58.26 $58.50 $57.43 $58.17 $35.52 1,062,994
2016-08-30 $57.34 $58.20 $57.34 $58.19 $35.53 695,679
2016-08-29 $57.29 $57.88 $57.21 $57.35 $35.02 659,328
2016-08-26 $56.90 $57.43 $56.67 $57.17 $34.91 1,043,587
2016-08-25 $56.00 $56.67 $56.00 $56.59 $34.56 706,311
2016-08-24 $56.36 $56.57 $56.13 $56.20 $34.32 624,117
2016-08-23 $56.39 $56.68 $56.30 $56.33 $34.40 723,706
2016-08-22 $56.03 $56.20 $55.79 $56.04 $34.22 470,845
2016-08-19 $55.91 $56.38 $55.79 $56.15 $34.29 849,877
2016-08-18 $56.44 $56.65 $56.12 $56.26 $34.35 828,258
2016-08-17 $56.77 $57.17 $56.40 $56.43 $34.46 1,328,125
2016-08-16 $56.66 $56.97 $56.54 $56.70 $34.62 413,344
2016-08-15 $56.24 $57.25 $56.20 $56.97 $34.79 566,112
2016-08-12 $55.74 $56.19 $55.42 $56.10 $34.26 1,117,312
2016-08-11 $55.99 $56.34 $55.63 $56.17 $34.30 671,346
2016-08-10 $55.80 $55.96 $55.43 $55.66 $33.99 855,829
2016-08-09 $55.78 $56.07 $55.62 $55.81 $34.08 777,787
2016-08-08 $55.88 $56.14 $55.68 $55.89 $34.13 627,013
2016-08-05 $55.07 $55.83 $54.71 $55.70 $34.01 909,442
2016-08-04 $54.35 $54.60 $54.02 $54.35 $33.19 587,350
2016-08-03 $53.56 $54.68 $53.56 $54.41 $33.22 571,938
2016-08-02 $54.24 $54.69 $53.18 $53.50 $32.67 873,849
2016-08-01 $55.08 $55.11 $54.19 $54.31 $33.16 688,389
2016-07-29 $54.56 $55.09 $54.33 $54.90 $33.52 1,115,239
2016-07-28 $54.57 $55.07 $54.21 $54.91 $33.53 646,288
2016-07-27 $54.46 $54.94 $54.24 $54.72 $33.41 1,033,446
2016-07-26 $53.83 $54.50 $53.66 $54.46 $33.26 754,866
2016-07-25 $53.89 $54.19 $53.70 $54.03 $32.99 812,493
2016-07-22 $53.92 $54.02 $53.41 $53.86 $32.89 1,862,938
2016-07-21 $53.68 $54.66 $53.28 $53.67 $32.77 1,512,079
2016-07-20 $53.27 $53.57 $52.42 $53.45 $32.64 1,587,283
2016-07-19 $52.71 $53.59 $52.38 $52.89 $32.30 1,246,110
2016-07-18 $52.81 $53.25 $52.45 $53.19 $32.48 800,970
2016-07-15 $52.76 $53.13 $52.21 $52.81 $32.25 962,050
2016-07-14 $52.38 $52.62 $52.06 $52.18 $31.86 1,066,429
2016-07-13 $51.73 $52.12 $51.13 $51.41 $31.39 914,064
2016-07-12 $51.00 $52.32 $50.93 $52.05 $31.78 1,076,110
2016-07-11 $50.67 $50.95 $50.08 $50.21 $30.66 843,514
2016-07-08 $49.86 $50.53 $49.86 $50.04 $30.56 1,137,922
2016-07-07 $47.93 $48.96 $47.93 $48.94 $29.88 1,749,037
2016-07-06 $46.57 $47.97 $46.30 $47.88 $29.24 1,806,382
2016-07-05 $47.89 $47.92 $46.73 $47.16 $28.80 1,293,004
2016-07-01 $48.80 $49.49 $48.31 $48.63 $29.70 1,070,302
2016-06-30 $48.57 $49.32 $48.02 $49.30 $30.10 2,518,572
2016-06-29 $47.58 $48.51 $46.92 $48.48 $29.60 1,410,841
2016-06-28 $47.58 $47.97 $46.75 $47.29 $28.76 1,867,627
2016-06-27 $47.41 $47.70 $46.54 $47.01 $28.59 2,238,715
2016-06-24 $49.99 $50.68 $48.31 $48.89 $29.73 2,975,236
2016-06-23 $53.62 $54.00 $53.33 $53.98 $32.83 973,735
2016-06-22 $52.51 $53.04 $52.51 $52.64 $32.01 731,850
2016-06-21 $52.86 $53.09 $52.13 $52.42 $31.88 540,832
2016-06-20 $53.23 $53.65 $52.61 $52.66 $32.02 692,764
2016-06-17 $52.04 $52.75 $51.85 $52.04 $31.65 1,635,115
2016-06-16 $51.46 $52.00 $50.82 $51.97 $31.60 813,378
2016-06-15 $51.80 $52.90 $51.67 $52.00 $31.62 1,090,494
2016-06-14 $51.92 $52.22 $51.05 $51.37 $31.24 1,172,722
2016-06-13 $52.55 $53.29 $52.18 $52.26 $31.78 1,269,861
2016-06-10 $53.23 $53.30 $52.68 $52.86 $32.15 1,279,993
2016-06-09 $54.84 $54.84 $53.99 $54.23 $32.98 1,341,621
2016-06-08 $55.29 $55.52 $55.07 $55.18 $33.56 896,538
2016-06-07 $56.40 $56.40 $55.32 $55.32 $33.64 1,285,273
2016-06-06 $55.43 $56.69 $55.23 $56.19 $34.17 1,440,414
2016-06-03 $54.59 $55.60 $54.18 $55.34 $33.65 2,725,107
2016-06-02 $55.93 $56.58 $55.92 $56.58 $34.41 1,079,560
2016-06-01 $55.34 $56.33 $54.86 $56.21 $34.18 1,053,631
2016-05-31 $55.52 $56.19 $55.45 $56.07 $34.10 2,199,235
2016-05-27 $54.42 $55.39 $54.17 $55.39 $33.68 1,466,188
2016-05-26 $54.30 $54.50 $53.81 $54.48 $33.13 998,127
2016-05-25 $53.99 $54.59 $53.66 $54.30 $33.02 692,671
2016-05-24 $52.78 $53.57 $52.57 $53.56 $32.57 939,589
2016-05-23 $52.40 $52.57 $52.09 $52.32 $31.82 1,010,404
2016-05-20 $51.80 $52.75 $51.80 $52.39 $31.86 994,704
2016-05-19 $52.25 $52.68 $50.90 $51.57 $31.36 949,293
2016-05-18 $50.83 $52.96 $50.82 $52.60 $31.99 1,713,690
2016-05-17 $50.55 $51.36 $50.26 $50.80 $30.89 902,010
2016-05-16 $50.55 $51.25 $50.39 $50.77 $30.87 737,112
2016-05-13 $51.20 $52.00 $50.22 $50.41 $30.66 769,512
2016-05-12 $51.61 $52.02 $50.67 $51.29 $31.19 1,278,906
2016-05-11 $52.19 $52.26 $51.13 $51.22 $31.15 1,197,333
2016-05-10 $50.84 $52.33 $50.63 $52.26 $31.78 1,239,031
2016-05-09 $50.69 $51.11 $50.24 $50.36 $30.63 1,037,161
2016-05-06 $50.47 $51.04 $50.06 $50.79 $30.89 1,100,475
2016-05-05 $51.13 $51.36 $50.36 $51.01 $31.02 890,499
2016-05-04 $51.00 $51.83 $50.33 $51.04 $31.04 1,776,099
2016-05-03 $52.04 $52.04 $50.71 $51.36 $31.23 871,297
2016-05-02 $52.20 $52.92 $51.77 $52.80 $32.11 1,522,003
2016-04-29 $52.64 $52.67 $51.85 $52.17 $31.73 1,760,607
2016-04-28 $53.28 $53.86 $52.55 $52.87 $32.15 1,110,501
2016-04-27 $53.92 $54.23 $53.39 $53.87 $32.76 1,797,069
2016-04-26 $53.90 $54.21 $53.65 $54.09 $32.89 1,566,028
2016-04-25 $53.85 $54.24 $52.98 $53.50 $32.53 1,261,657
2016-04-22 $53.48 $54.77 $53.24 $53.92 $32.79 2,747,709
2016-04-21 $51.71 $54.51 $51.60 $53.22 $32.36 4,400,461
2016-04-20 $48.41 $49.39 $48.01 $48.96 $29.77 1,635,432
2016-04-19 $47.81 $48.36 $47.54 $48.31 $29.38 1,463,226
2016-04-18 $47.53 $47.70 $47.05 $47.63 $28.97 1,459,776
2016-04-15 $48.52 $48.59 $47.39 $47.63 $28.97 1,531,621
2016-04-14 $48.32 $48.99 $47.83 $48.45 $29.46 861,186
2016-04-13 $46.89 $48.63 $46.85 $48.46 $29.47 1,494,603
2016-04-12 $45.13 $46.48 $45.13 $46.23 $28.11 1,030,432
2016-04-11 $44.98 $46.03 $44.94 $45.11 $27.43 1,019,925
2016-04-08 $44.95 $45.26 $44.32 $44.63 $27.14 1,182,496
2016-04-07 $46.76 $46.76 $44.22 $44.48 $27.05 1,761,282
2016-04-06 $46.23 $48.51 $46.23 $47.17 $28.69 2,705,817
2016-04-05 $46.62 $46.68 $45.63 $46.02 $27.99 1,534,437
2016-04-04 $47.82 $48.05 $47.09 $47.24 $28.73 837,861
2016-04-01 $47.19 $47.79 $46.51 $47.79 $29.06 1,011,942
2016-03-31 $47.66 $47.89 $47.35 $47.61 $28.95 1,372,119
2016-03-30 $47.76 $48.67 $47.39 $47.75 $29.04 911,550
2016-03-29 $46.84 $47.78 $46.23 $47.73 $28.90 1,287,108
2016-03-28 $46.94 $47.23 $46.28 $47.05 $28.49 657,658
2016-03-24 $47.00 $47.02 $46.07 $46.90 $28.40 885,499
2016-03-23 $48.06 $48.06 $47.11 $47.37 $28.69 1,053,333
2016-03-22 $47.88 $48.41 $47.39 $48.11 $29.14 825,307
2016-03-21 $48.12 $48.70 $47.89 $48.24 $29.21 787,707
2016-03-18 $47.30 $48.34 $47.27 $48.06 $29.10 2,085,883
2016-03-17 $46.10 $47.52 $45.35 $47.20 $28.58 1,590,022
2016-03-16 $46.28 $47.26 $45.80 $46.28 $28.03 1,079,905
2016-03-15 $46.87 $46.93 $45.80 $46.34 $28.06 1,205,958
2016-03-14 $47.15 $47.30 $46.77 $47.25 $28.61 1,023,898
2016-03-11 $45.99 $47.51 $45.99 $47.45 $28.74 987,517
2016-03-10 $45.77 $46.12 $44.66 $45.50 $27.55 736,147
2016-03-09 $45.77 $45.96 $45.13 $45.49 $27.55 927,550
2016-03-08 $45.67 $45.98 $44.89 $45.40 $27.49 1,345,701
2016-03-07 $45.92 $46.53 $45.47 $46.45 $28.13 1,171,486
2016-03-04 $46.60 $46.97 $45.97 $46.26 $28.01 2,169,486
2016-03-03 $45.96 $46.62 $45.71 $46.32 $28.05 1,287,990
2016-03-02 $45.63 $46.14 $45.46 $46.12 $27.93 871,203
2016-03-01 $44.27 $45.78 $44.08 $45.77 $27.72 1,257,468
2016-02-29 $44.85 $45.01 $43.80 $43.84 $26.55 1,194,589
2016-02-26 $44.64 $45.42 $44.51 $44.96 $27.23 1,874,491
2016-02-25 $42.97 $44.15 $42.91 $44.10 $26.71 1,533,882
2016-02-24 $42.82 $43.12 $41.48 $42.92 $25.99 1,552,363
2016-02-23 $44.14 $44.16 $43.30 $43.44 $26.31 1,669,939
2016-02-22 $44.25 $44.75 $43.88 $44.24 $26.79 1,604,647
2016-02-19 $42.90 $44.14 $42.67 $43.87 $26.57 2,300,250
2016-02-18 $43.50 $43.64 $42.53 $43.22 $26.17 2,426,739
2016-02-17 $42.43 $43.55 $42.28 $43.31 $26.23 2,606,617
2016-02-16 $41.80 $42.56 $41.38 $42.22 $25.57 2,051,232
2016-02-12 $41.34 $41.68 $40.33 $41.00 $24.83 2,575,702
2016-02-11 $40.58 $40.83 $39.84 $40.43 $24.48 2,913,631
2016-02-10 $42.92 $43.82 $41.73 $41.85 $25.34 2,063,364
2016-02-09 $41.45 $42.69 $41.01 $42.40 $25.68 2,712,667
2016-02-08 $42.81 $42.94 $41.16 $41.94 $25.40 3,430,974
2016-02-05 $43.23 $44.26 $43.01 $43.40 $26.28 3,733,176
2016-02-04 $41.42 $43.56 $41.42 $43.27 $26.20 3,493,837
2016-02-03 $42.08 $42.18 $40.26 $41.70 $25.25 3,364,417
2016-02-02 $43.05 $43.41 $41.52 $41.90 $25.37 4,292,950
2016-02-01 $43.44 $44.53 $43.12 $44.25 $26.80 2,351,571
2016-01-29 $43.04 $43.86 $42.52 $43.81 $26.53 3,046,288
2016-01-28 $43.85 $44.01 $42.57 $42.72 $25.87 2,293,852
2016-01-27 $43.00 $44.80 $42.77 $43.45 $26.31 2,851,234
2016-01-26 $42.88 $43.31 $42.72 $43.17 $26.14 3,112,620
2016-01-25 $45.00 $45.19 $42.65 $42.80 $25.92 3,505,914
2016-01-22 $45.34 $46.12 $45.14 $45.46 $27.53 2,353,431
2016-01-21 $44.52 $46.41 $44.11 $44.69 $27.06 4,570,327
2016-01-20 $47.47 $47.98 $45.90 $47.27 $28.63 3,418,287
2016-01-19 $49.13 $49.34 $48.01 $48.39 $29.30 2,173,413
2016-01-15 $47.69 $48.46 $46.95 $48.24 $29.21 3,149,148
2016-01-14 $48.84 $49.86 $47.81 $49.39 $29.91 1,977,036
2016-01-13 $50.91 $50.97 $47.98 $48.52 $29.38 2,805,960
2016-01-12 $51.25 $51.86 $50.21 $50.70 $30.70 2,633,181
2016-01-11 $51.17 $51.55 $50.52 $51.27 $31.05 2,028,499
2016-01-08 $52.64 $52.66 $50.78 $50.83 $30.78 2,550,346
2016-01-07 $53.03 $53.38 $51.86 $52.02 $31.50 2,530,620
2016-01-06 $55.39 $55.57 $54.05 $54.26 $32.86 2,221,494
2016-01-05 $56.34 $56.63 $55.71 $56.46 $34.19 2,080,903
2016-01-04 $56.56 $56.68 $55.62 $56.34 $34.12 3,333,757
2015-12-31 $58.09 $58.75 $57.75 $57.97 $35.11 1,602,148
2015-12-30 $58.73 $59.11 $57.67 $58.44 $35.39 1,615,018
2015-12-29 $58.75 $59.19 $58.48 $59.14 $35.69 1,229,446
2015-12-28 $57.94 $58.52 $57.70 $58.44 $35.27 1,389,381
2015-12-24 $58.49 $58.77 $58.04 $58.20 $35.13 885,049
2015-12-23 $58.62 $58.64 $57.42 $58.50 $35.31 3,143,716
2015-12-22 $59.25 $59.49 $58.59 $59.25 $35.76 2,316,193
2015-12-21 $58.51 $59.10 $58.40 $59.10 $35.67 1,991,464
2015-12-18 $58.97 $59.23 $57.66 $58.10 $35.06 2,687,731
2015-12-17 $59.20 $59.35 $58.72 $58.96 $35.58 1,928,110
2015-12-16 $58.63 $59.14 $57.60 $58.92 $35.56 1,184,421
2015-12-15 $57.22 $58.08 $56.94 $58.04 $35.03 1,221,481
2015-12-14 $56.82 $57.63 $55.67 $56.32 $33.99 1,449,381
2015-12-11 $57.20 $57.33 $56.35 $56.61 $34.17 1,674,244
2015-12-10 $57.69 $58.48 $57.46 $57.95 $34.97 1,334,323
2015-12-09 $58.85 $59.36 $57.26 $57.49 $34.70 1,693,143
2015-12-08 $58.59 $59.40 $58.30 $59.01 $35.61 1,863,663
2015-12-07 $59.14 $59.81 $58.89 $59.15 $35.70 1,431,709
2015-12-04 $58.42 $59.69 $58.17 $59.32 $35.80 1,445,115
2015-12-03 $59.13 $59.21 $57.75 $58.08 $35.05 1,465,533
2015-12-02 $59.09 $59.19 $58.45 $58.64 $35.39 1,258,741
2015-12-01 $58.83 $59.34 $57.81 $58.96 $35.58 1,010,880
2015-11-30 $58.50 $58.78 $58.09 $58.73 $35.45 1,516,660
2015-11-27 $58.28 $58.52 $58.00 $58.42 $35.26 374,142
2015-11-25 $58.19 $58.36 $57.93 $58.25 $35.16 1,236,229
2015-11-24 $56.93 $58.29 $56.68 $58.08 $35.05 1,258,672
2015-11-23 $57.51 $58.02 $57.37 $57.46 $34.68 786,247
2015-11-20 $57.33 $57.83 $57.11 $57.54 $34.73 1,058,832
2015-11-19 $57.60 $57.60 $56.25 $56.96 $34.38 1,655,418
2015-11-18 $56.88 $57.40 $56.64 $57.30 $34.58 1,272,102
2015-11-17 $56.85 $57.20 $56.43 $56.61 $34.17 594,762
2015-11-16 $56.08 $56.74 $55.70 $56.74 $34.24 592,830
2015-11-13 $56.54 $57.03 $56.04 $56.19 $33.91 843,778
2015-11-12 $57.19 $57.36 $56.66 $56.79 $34.27 963,690
2015-11-11 $58.02 $58.02 $57.43 $57.69 $34.82 752,926
2015-11-10 $57.43 $57.80 $56.94 $57.67 $34.81 862,591
2015-11-09 $58.49 $58.71 $57.47 $57.68 $34.81 1,316,014
2015-11-06 $58.23 $58.97 $58.01 $58.31 $35.19 1,634,071
2015-11-05 $56.58 $57.07 $56.39 $56.81 $34.29 721,143
2015-11-04 $56.71 $57.11 $56.41 $56.57 $34.14 939,070
2015-11-03 $55.98 $56.63 $55.34 $56.46 $34.08 945,757
2015-11-02 $55.37 $56.50 $55.11 $56.26 $33.95 866,176
2015-10-30 $55.67 $55.91 $55.09 $55.11 $33.26 967,353
2015-10-29 $55.75 $56.42 $55.41 $55.66 $33.59 920,695
2015-10-28 $53.79 $56.06 $53.56 $56.04 $33.82 1,482,430
2015-10-27 $53.43 $53.99 $53.07 $53.63 $32.37 1,000,605
2015-10-26 $53.57 $53.93 $53.14 $53.84 $32.49 947,703
2015-10-23 $53.13 $53.47 $52.34 $53.37 $32.21 1,301,101
2015-10-22 $51.05 $52.92 $50.81 $52.66 $31.78 1,042,966
2015-10-21 $52.14 $52.36 $51.08 $51.22 $30.91 1,178,371
2015-10-20 $51.79 $52.35 $51.76 $52.13 $31.46 973,141
2015-10-19 $51.75 $52.38 $51.53 $51.89 $31.32 1,244,046
2015-10-16 $52.24 $52.49 $51.65 $52.21 $31.51 955,216
2015-10-15 $50.59 $52.06 $50.40 $51.96 $31.36 2,182,762
2015-10-14 $50.86 $51.06 $50.09 $50.24 $30.32 950,766
2015-10-13 $50.94 $51.55 $50.78 $51.00 $30.78 1,024,488
2015-10-12 $51.37 $51.44 $50.99 $51.36 $31.00 779,596
2015-10-09 $51.09 $51.77 $50.78 $51.17 $30.88 1,308,450
2015-10-08 $50.57 $51.65 $50.52 $51.17 $30.88 1,659,121
2015-10-07 $50.72 $51.31 $50.42 $50.86 $30.70 1,050,715
2015-10-06 $50.50 $50.67 $49.72 $50.33 $30.38 1,113,552
2015-10-05 $49.84 $50.92 $45.86 $50.78 $30.65 1,297,105
2015-10-02 $48.14 $49.27 $47.62 $49.26 $29.73 1,445,265
2015-10-01 $49.50 $49.90 $49.01 $49.85 $30.09 1,757,449
2015-09-30 $49.55 $49.94 $48.88 $49.63 $29.95 1,496,158
2015-09-29 $48.70 $49.41 $48.24 $48.95 $29.54 1,663,360
2015-09-28 $49.16 $49.31 $48.28 $48.56 $29.20 2,032,834
2015-09-25 $49.86 $50.31 $49.47 $49.67 $29.87 944,329
2015-09-24 $49.00 $49.30 $48.78 $49.15 $29.55 1,310,829
2015-09-23 $49.76 $50.10 $49.39 $49.55 $29.80 669,406
2015-09-22 $49.71 $49.96 $49.34 $49.78 $29.93 1,102,753
2015-09-21 $50.42 $50.77 $49.94 $50.31 $30.25 1,960,738
2015-09-18 $50.84 $50.89 $49.76 $49.92 $30.02 2,007,837
2015-09-17 $52.91 $53.15 $51.40 $51.55 $31.00 1,486,107
2015-09-16 $52.68 $53.04 $52.26 $52.90 $31.81 1,026,184
2015-09-15 $52.02 $52.64 $51.57 $52.53 $31.59 692,893
2015-09-14 $51.89 $52.13 $51.49 $51.84 $31.17 678,292
2015-09-11 $51.99 $52.33 $51.46 $51.85 $31.18 1,184,316
2015-09-10 $51.47 $52.76 $51.47 $52.33 $31.47 1,001,253
2015-09-09 $53.16 $53.45 $51.62 $51.74 $31.11 886,161
2015-09-08 $51.93 $52.62 $51.79 $52.49 $31.56 984,574

Raymond James Financial Inc (RJF) News Headlines

What Cramer is watching Tuesday — possible GOP gains, Nvidia bounces, Kohl's CEO out

Midterm voting: We should have some signs early evening from the exit polls.

cnbc.com Nov. 8, 2022

What Cramer is watching Monday — two AMD upgrades, Microsoft hesitancy, Alzheimer's results

U.S. stock futures point to a lower open Monday after the S&P 500's best week since June.

cnbc.com Nov. 14, 2022

What Cramer is watching Wednesday — retail sales strong, Lowe's delivers, Estee Lauder love

U.S. stock futures point to a mixed open as investors digest stronger than expected October retail sales.

cnbc.com Nov. 16, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.