Ryanair Holdings Plc (RYAAY) Exchange: NASDAQ

Data as of March 29, 2024

$141.96 ($5.76) 4.23%

Ryanair Holdings Plc - Daily Information
Click for more stock information on Ryanair Holdings Plc.
Daily Information Data
Date March 29, 2024
Open $140.46
Previous Close $141.96
High $142.03
Low $140.16
Adjusted Open $140.46
Previous Adjusted Close $141.96
Adjusted High $142.03
Adjusted Low $140.16

About Ryanair Holdings Plc (RYAAY)

Ryanair Holdings Plc, commonly known as Ryanair, is a low-cost airline headquartered in Swords, Dublin, Ireland. The company was established in 1985 and began operating commercial flights in 1986. Since then, the airline has grown to become one of Europe's leading budget airlines, offering passengers low-cost, no-frills flights to destinations across the continent. As of 2019, the company operates over 300 aircraft and serves more than 200 airports in 37 countries, carrying over 145 million customers a year. Ryanair's fleet consists exclusively of Boeing 737 aircraft and the company operates a mantra of "Always getting better" as they continually invest in the latest and greatest technologies to provide customers with the best flying experience possible.

Historical Stock Data for Ryanair Holdings Plc (RYAAY)

Date Open High Low Close Adj.Close Volume
2024-03-15 $140.46 $142.03 $140.16 $141.96 $141.96 466,639
2024-03-14 $137.18 $137.83 $136.02 $136.20 $136.20 448,769
2024-03-13 $138.22 $138.83 $135.67 $138.83 $138.83 627,838
2024-03-12 $140.12 $140.20 $137.77 $138.77 $138.77 405,136
2024-03-11 $141.08 $141.67 $140.68 $141.38 $141.38 324,600
2024-03-08 $142.32 $143.03 $140.16 $141.69 $141.69 281,435
2024-03-07 $141.97 $142.30 $140.57 $141.88 $141.88 229,796
2024-03-06 $138.72 $139.93 $138.72 $139.71 $139.71 219,320
2024-03-05 $137.40 $138.52 $136.48 $137.55 $137.55 232,108
2024-03-04 $136.68 $139.24 $136.56 $138.19 $138.19 360,622
2024-03-01 $136.65 $137.13 $135.53 $136.14 $136.14 380,326
2024-02-29 $137.72 $138.54 $137.34 $138.25 $138.25 511,394
2024-02-28 $138.91 $139.84 $137.68 $137.85 $137.85 252,520
2024-02-27 $140.72 $141.23 $140.06 $140.83 $140.83 291,257
2024-02-26 $141.22 $141.40 $139.44 $139.68 $139.68 348,111
2024-02-23 $143.04 $143.04 $140.54 $141.21 $141.21 458,368
2024-02-22 $140.30 $142.72 $139.23 $141.89 $141.89 436,579
2024-02-21 $139.42 $140.84 $138.21 $138.78 $138.78 275,277
2024-02-20 $139.64 $141.38 $138.33 $138.36 $138.36 436,297
2024-02-16 $139.85 $140.09 $138.65 $139.32 $139.32 319,143
2024-02-15 $139.82 $140.72 $138.30 $140.65 $140.65 423,523
2024-02-14 $137.19 $138.80 $136.68 $138.70 $138.70 554,815
2024-02-13 $137.70 $138.75 $136.96 $137.46 $137.46 465,945
2024-02-12 $138.71 $139.59 $137.87 $138.60 $138.60 536,856
2024-02-09 $139.37 $141.17 $138.06 $139.87 $139.87 722,272
2024-02-08 $142.15 $142.75 $138.68 $138.99 $138.99 1,054,781
2024-02-07 $138.17 $140.22 $137.66 $140.10 $140.10 1,345,876
2024-02-06 $135.36 $138.21 $134.60 $138.01 $138.01 944,876
2024-02-05 $135.52 $136.43 $133.55 $136.32 $136.32 951,012
2024-02-02 $136.13 $137.80 $135.07 $137.68 $137.68 864,536
2024-02-01 $134.17 $138.46 $134.12 $137.47 $137.47 742,065
2024-01-31 $133.05 $134.11 $132.20 $133.60 $133.60 798,497
2024-01-30 $133.02 $136.29 $132.26 $135.39 $135.39 748,446
2024-01-29 $131.85 $134.11 $131.55 $133.54 $133.54 1,011,241
2024-01-26 $128.99 $130.34 $128.26 $130.11 $130.11 405,691
2024-01-25 $129.24 $130.47 $128.25 $129.99 $129.99 615,643
2024-01-24 $130.22 $130.24 $127.60 $128.69 $128.69 939,447
2024-01-23 $127.68 $128.40 $126.42 $128.29 $128.29 1,022,902
2024-01-22 $126.09 $127.62 $125.43 $127.00 $127.00 1,009,828
2024-01-19 $125.32 $126.75 $123.04 $126.67 $126.67 1,024,319
2024-01-18 $125.00 $127.04 $124.00 $127.00 $127.00 597,188
2024-01-17 $122.76 $124.71 $122.49 $124.64 $123.70 800,722
2024-01-16 $121.41 $125.04 $121.24 $125.00 $124.06 901,738
2024-01-12 $123.25 $124.41 $121.80 $122.57 $121.65 310,742
2024-01-11 $123.90 $125.38 $123.69 $125.38 $124.43 230,524
2024-01-10 $122.70 $123.84 $122.62 $123.11 $122.18 294,142
2024-01-09 $122.83 $123.86 $122.61 $123.00 $122.07 409,749
2024-01-08 $125.31 $126.20 $124.11 $124.11 $123.17 443,009
2024-01-05 $122.00 $125.92 $122.00 $125.87 $124.92 376,363
2024-01-04 $123.38 $123.98 $122.30 $122.65 $121.72 407,651
2024-01-03 $125.02 $125.19 $121.00 $121.15 $120.24 889,532
2024-01-02 $131.83 $132.40 $129.12 $129.32 $128.34 500,520
2023-12-29 $134.39 $134.39 $132.67 $133.36 $132.35 443,707
2023-12-28 $134.04 $135.03 $133.91 $134.82 $133.80 313,805
2023-12-27 $135.93 $135.93 $133.77 $134.89 $133.87 571,611
2023-12-26 $135.11 $136.14 $134.55 $135.74 $134.72 138,716
2023-12-22 $135.88 $135.88 $133.40 $134.83 $133.81 343,524
2023-12-21 $133.86 $134.64 $133.35 $133.79 $132.78 570,809
2023-12-20 $132.55 $134.32 $131.97 $132.84 $131.84 944,426
2023-12-19 $132.31 $133.34 $131.45 $133.09 $132.09 792,635
2023-12-18 $130.43 $131.54 $129.51 $131.22 $130.23 630,295
2023-12-15 $129.61 $131.26 $128.76 $130.55 $130.55 622,926
2023-12-14 $127.81 $130.10 $127.35 $130.04 $130.04 806,969
2023-12-13 $126.27 $127.28 $125.61 $127.20 $127.20 643,940
2023-12-12 $125.15 $126.63 $124.24 $126.55 $126.55 614,599
2023-12-11 $124.18 $124.48 $123.35 $124.37 $124.37 551,140
2023-12-08 $124.43 $125.16 $123.15 $124.90 $124.90 910,240
2023-12-07 $124.35 $126.90 $123.49 $126.15 $126.15 1,346,066
2023-12-06 $121.80 $124.30 $121.77 $124.12 $124.12 1,076,794
2023-12-05 $120.60 $121.55 $119.57 $120.83 $120.83 847,156
2023-12-04 $119.26 $121.78 $118.67 $121.46 $121.46 1,007,676
2023-12-01 $118.65 $120.33 $118.60 $120.17 $120.17 590,592
2023-11-30 $118.54 $118.64 $117.41 $118.22 $118.22 376,029
2023-11-29 $118.29 $119.42 $117.78 $118.30 $118.30 442,293
2023-11-28 $119.13 $119.29 $116.78 $117.55 $117.55 506,768
2023-11-27 $116.00 $118.00 $115.52 $117.51 $117.51 1,218,795
2023-11-24 $116.43 $118.02 $116.08 $117.46 $117.46 542,580
2023-11-22 $116.00 $117.69 $115.89 $117.53 $117.53 808,630
2023-11-21 $115.24 $116.70 $114.95 $115.91 $115.91 763,368
2023-11-20 $114.00 $115.47 $113.56 $115.43 $115.43 533,042
2023-11-17 $114.15 $116.99 $114.15 $115.20 $115.20 1,030,251
2023-11-16 $111.83 $114.70 $111.73 $114.65 $114.65 971,769
2023-11-15 $110.78 $114.21 $110.78 $114.15 $114.15 1,006,268
2023-11-14 $108.46 $110.86 $108.46 $110.81 $110.81 753,879
2023-11-13 $104.81 $107.41 $104.81 $107.23 $107.23 495,887
2023-11-10 $104.99 $107.20 $104.68 $107.06 $107.06 835,738
2023-11-09 $107.58 $108.47 $106.26 $107.22 $107.22 1,197,298
2023-11-08 $103.25 $106.54 $102.47 $106.50 $106.50 879,579
2023-11-07 $99.92 $102.71 $99.66 $102.20 $102.20 901,923
2023-11-06 $102.99 $102.99 $97.34 $98.28 $98.28 958,518
2023-11-03 $94.03 $95.89 $93.99 $94.29 $94.29 556,313
2023-11-02 $92.47 $93.58 $92.33 $93.48 $93.48 317,585
2023-11-01 $90.37 $90.37 $88.69 $89.50 $89.50 449,904
2023-10-31 $89.34 $89.34 $87.18 $87.70 $87.70 377,762
2023-10-30 $88.95 $90.06 $88.48 $89.40 $89.40 208,233
2023-10-27 $88.34 $90.00 $88.00 $89.17 $89.17 273,055
2023-10-26 $88.00 $89.15 $87.36 $87.58 $87.58 267,209
2023-10-25 $89.65 $89.65 $88.34 $88.42 $88.42 192,874
2023-10-24 $89.49 $90.94 $89.49 $89.85 $89.85 303,753
2023-10-23 $90.00 $90.83 $89.24 $89.56 $89.56 233,713
2023-10-20 $88.84 $90.11 $88.60 $89.41 $89.41 226,241
2023-10-19 $90.72 $91.33 $90.13 $90.30 $90.30 269,578
2023-10-18 $91.34 $91.34 $89.31 $89.88 $89.88 353,181
2023-10-17 $91.84 $93.36 $91.83 $92.29 $92.29 216,917
2023-10-16 $91.83 $94.00 $91.81 $93.21 $93.21 249,409
2023-10-13 $92.79 $93.79 $91.09 $91.56 $91.56 393,654
2023-10-12 $96.98 $97.03 $94.42 $94.54 $94.54 339,168
2023-10-11 $98.73 $99.21 $96.87 $96.87 $96.87 381,636
2023-10-10 $96.64 $98.57 $96.64 $98.50 $98.50 295,482
2023-10-09 $94.77 $96.04 $93.57 $95.85 $95.85 334,146
2023-10-06 $99.20 $99.20 $96.84 $97.96 $97.96 264,171
2023-10-05 $98.13 $98.80 $96.79 $97.58 $97.58 301,364
2023-10-04 $96.27 $96.70 $94.85 $96.29 $96.29 287,136
2023-10-03 $95.13 $96.37 $95.10 $96.01 $96.01 379,256
2023-10-02 $97.64 $97.64 $95.88 $96.60 $96.60 384,839
2023-09-29 $98.39 $98.52 $96.25 $97.21 $97.21 447,330
2023-09-28 $96.57 $98.96 $95.39 $98.31 $98.31 573,674
2023-09-27 $97.06 $99.78 $96.87 $97.50 $97.50 1,106,661
2023-09-26 $98.45 $98.77 $96.89 $97.05 $97.05 480,903
2023-09-25 $98.44 $100.19 $97.13 $99.28 $99.28 403,523
2023-09-22 $99.61 $100.94 $99.52 $100.24 $100.24 309,812
2023-09-21 $100.54 $101.82 $99.72 $100.50 $100.50 323,990
2023-09-20 $101.47 $103.35 $101.07 $101.81 $101.81 264,010
2023-09-19 $99.15 $102.09 $98.40 $101.17 $101.17 460,440
2023-09-18 $98.67 $99.89 $98.61 $98.90 $98.90 246,723
2023-09-15 $100.08 $100.78 $99.08 $99.40 $99.40 281,715
2023-09-14 $98.29 $99.61 $97.77 $98.73 $98.73 267,382
2023-09-13 $100.83 $100.83 $98.80 $98.94 $98.94 417,611
2023-09-12 $101.00 $101.81 $100.26 $100.50 $100.50 521,323
2023-09-11 $95.67 $98.51 $95.61 $98.03 $98.03 174,455
2023-09-08 $95.96 $96.78 $95.78 $96.05 $96.05 210,847
2023-09-07 $97.22 $97.28 $95.91 $95.91 $95.91 327,561
2023-09-06 $98.60 $99.17 $96.13 $97.09 $97.09 386,246
2023-09-05 $98.30 $100.47 $98.11 $98.75 $98.75 580,906
2023-09-01 $100.28 $100.66 $97.58 $98.04 $98.04 342,129
2023-08-31 $101.03 $101.13 $98.94 $99.25 $99.25 486,853
2023-08-30 $100.24 $100.38 $98.30 $98.82 $98.82 262,323
2023-08-29 $98.57 $99.17 $97.79 $98.64 $98.64 512,983
2023-08-28 $97.60 $99.13 $97.60 $98.46 $98.46 121,690
2023-08-25 $98.41 $98.54 $96.35 $97.64 $97.64 202,462
2023-08-24 $100.47 $101.04 $97.95 $98.00 $98.00 268,699
2023-08-23 $99.30 $100.28 $99.05 $99.73 $99.73 145,314
2023-08-22 $99.49 $100.02 $99.32 $99.52 $99.52 157,096
2023-08-21 $99.00 $100.02 $98.19 $99.59 $99.59 205,716
2023-08-18 $97.52 $99.19 $97.47 $98.26 $98.26 406,250
2023-08-17 $100.11 $100.11 $98.49 $98.70 $98.70 282,344
2023-08-16 $98.79 $102.83 $98.77 $100.94 $100.94 623,779
2023-08-15 $99.20 $99.83 $98.23 $98.24 $98.24 267,813
2023-08-14 $98.58 $100.35 $98.58 $99.86 $99.86 227,846
2023-08-11 $99.45 $100.06 $99.17 $99.38 $99.38 157,170
2023-08-10 $100.92 $101.10 $99.66 $99.68 $99.68 226,807
2023-08-09 $100.73 $100.85 $98.95 $99.26 $99.26 167,332
2023-08-08 $101.02 $101.95 $99.61 $101.00 $101.00 539,821
2023-08-07 $102.47 $102.67 $100.95 $102.20 $102.20 451,705
2023-08-04 $102.05 $102.86 $100.60 $100.97 $100.97 521,752
2023-08-03 $99.00 $100.89 $98.76 $100.10 $100.10 606,720
2023-08-02 $100.52 $100.69 $99.10 $99.10 $99.10 461,229
2023-08-01 $101.72 $102.58 $100.72 $101.91 $101.91 659,188
2023-07-31 $100.61 $102.71 $100.43 $102.53 $102.53 438,363
2023-07-28 $101.09 $101.72 $100.16 $100.64 $100.64 336,981
2023-07-27 $100.95 $102.39 $100.02 $100.29 $100.29 475,404
2023-07-26 $101.77 $103.11 $101.77 $102.18 $102.18 789,973
2023-07-25 $99.31 $101.63 $99.01 $101.14 $101.14 1,359,416
2023-07-24 $101.75 $102.19 $97.24 $97.82 $97.82 1,694,858
2023-07-21 $107.99 $108.41 $106.94 $107.52 $107.52 618,468
2023-07-20 $108.38 $108.50 $106.41 $106.65 $106.65 427,911
2023-07-19 $109.69 $110.08 $108.15 $109.38 $109.38 361,095
2023-07-18 $109.51 $110.05 $108.45 $110.01 $110.01 690,584
2023-07-17 $110.85 $111.51 $109.44 $109.72 $109.72 582,991
2023-07-14 $111.21 $111.43 $110.06 $111.05 $111.05 603,900
2023-07-13 $111.35 $112.75 $110.20 $111.40 $111.40 752,570
2023-07-12 $109.95 $110.63 $108.26 $108.62 $108.62 729,465
2023-07-11 $109.39 $110.75 $109.17 $110.48 $110.48 860,907
2023-07-10 $108.23 $108.65 $107.98 $108.31 $108.31 415,605
2023-07-07 $106.88 $108.46 $106.56 $107.82 $107.82 454,998
2023-07-06 $106.55 $107.39 $106.02 $106.87 $106.87 355,475
2023-07-05 $111.00 $111.17 $108.96 $109.50 $109.50 416,613
2023-07-03 $110.18 $111.78 $109.92 $111.00 $111.00 399,296
2023-06-30 $109.63 $110.66 $109.34 $110.60 $110.60 605,831
2023-06-29 $110.03 $110.38 $108.05 $108.22 $108.22 459,753
2023-06-28 $108.40 $110.17 $108.40 $109.48 $109.48 585,727
2023-06-27 $105.16 $108.47 $104.92 $108.14 $108.14 521,621
2023-06-26 $104.88 $105.60 $103.55 $103.81 $103.81 488,528
2023-06-23 $102.65 $105.81 $102.54 $104.68 $104.68 1,072,631
2023-06-22 $106.74 $109.20 $106.28 $109.15 $109.15 462,572
2023-06-21 $106.00 $108.20 $105.86 $107.57 $107.57 709,675
2023-06-20 $105.22 $106.10 $105.00 $106.00 $106.00 476,494
2023-06-16 $106.75 $108.16 $106.09 $107.89 $107.89 406,703
2023-06-15 $107.16 $107.16 $105.74 $106.96 $106.96 733,716
2023-06-14 $107.83 $108.10 $106.37 $107.18 $107.18 474,351
2023-06-13 $108.58 $108.89 $106.86 $107.86 $107.86 378,341
2023-06-12 $107.93 $108.38 $106.90 $107.36 $107.36 505,022
2023-06-09 $107.51 $108.72 $106.81 $107.45 $107.45 690,872
2023-06-08 $107.00 $108.90 $106.69 $108.28 $108.28 410,077
2023-06-07 $106.13 $106.95 $105.73 $106.56 $106.56 421,367
2023-06-06 $105.53 $106.35 $105.00 $106.07 $106.07 327,624
2023-06-05 $106.62 $107.99 $106.41 $106.75 $106.75 508,904
2023-06-02 $106.94 $107.86 $106.71 $106.93 $106.93 461,348
2023-06-01 $105.09 $106.83 $104.59 $106.39 $106.39 314,461
2023-05-31 $104.68 $105.34 $102.85 $105.08 $105.08 553,374
2023-05-30 $104.97 $105.58 $104.25 $105.29 $105.29 405,463
2023-05-26 $106.43 $107.49 $105.48 $106.51 $106.51 586,687
2023-05-25 $105.82 $107.70 $105.13 $107.31 $107.31 924,971
2023-05-24 $104.57 $106.01 $103.40 $103.88 $103.88 463,484
2023-05-23 $102.39 $106.35 $101.67 $105.24 $105.24 1,245,187
2023-05-22 $101.35 $101.93 $99.57 $99.90 $99.90 621,881
2023-05-19 $100.62 $101.29 $98.91 $100.29 $100.29 596,867
2023-05-18 $103.42 $104.00 $101.17 $102.10 $102.10 839,465
2023-05-17 $102.15 $106.05 $102.08 $105.07 $105.07 1,209,228
2023-05-16 $100.73 $101.65 $100.08 $100.80 $100.80 377,005
2023-05-15 $98.65 $100.69 $98.51 $100.61 $100.61 288,031
2023-05-12 $99.79 $99.79 $98.71 $99.12 $99.12 172,886
2023-05-11 $98.87 $99.85 $98.34 $99.80 $99.80 212,738
2023-05-10 $100.00 $100.47 $97.84 $99.59 $99.59 231,026
2023-05-09 $97.20 $99.09 $96.99 $98.35 $98.35 295,354
2023-05-08 $95.42 $96.53 $95.40 $96.23 $96.23 150,689
2023-05-05 $95.00 $96.00 $94.64 $95.41 $95.41 172,437
2023-05-04 $94.63 $95.34 $92.99 $93.29 $93.29 159,164
2023-05-03 $96.38 $96.59 $95.00 $95.59 $95.59 228,383
2023-05-02 $97.35 $97.86 $95.42 $97.79 $97.79 164,345
2023-05-01 $95.83 $98.55 $95.57 $97.05 $97.05 223,650
2023-04-28 $92.06 $95.89 $91.94 $95.59 $95.59 256,779
2023-04-27 $93.62 $93.94 $91.52 $93.28 $93.28 319,226
2023-04-26 $92.91 $93.12 $90.40 $90.47 $90.47 362,056
2023-04-25 $94.46 $94.91 $92.88 $92.92 $92.92 236,334
2023-04-24 $95.41 $95.95 $94.00 $94.67 $94.67 166,209
2023-04-21 $94.65 $94.83 $93.97 $94.76 $94.76 431,949
2023-04-20 $95.67 $96.44 $94.15 $94.47 $94.47 209,683
2023-04-19 $96.84 $97.01 $95.51 $96.67 $96.67 259,152
2023-04-18 $96.19 $97.20 $95.79 $96.98 $96.98 249,122
2023-04-17 $94.49 $95.07 $93.69 $94.09 $94.09 172,543
2023-04-14 $93.50 $94.13 $92.84 $93.48 $93.48 176,806
2023-04-13 $94.20 $94.27 $92.76 $94.17 $94.17 142,750
2023-04-12 $93.68 $94.35 $91.95 $92.97 $92.97 334,890
2023-04-11 $93.60 $94.43 $92.94 $94.12 $94.12 215,850
2023-04-10 $94.12 $94.78 $93.37 $94.00 $94.00 174,512
2023-04-06 $90.85 $94.16 $90.58 $94.00 $94.00 576,795
2023-04-05 $91.33 $91.76 $90.18 $90.50 $90.50 283,864
2023-04-04 $93.00 $93.64 $92.09 $92.98 $92.98 255,128
2023-04-03 $91.77 $93.18 $91.38 $92.82 $92.82 451,110
2023-03-31 $94.07 $94.74 $93.81 $94.29 $94.29 264,570
2023-03-30 $93.82 $94.02 $92.95 $93.01 $93.01 237,325
2023-03-29 $92.91 $93.43 $92.26 $92.71 $92.71 278,712
2023-03-28 $90.06 $91.76 $90.06 $91.37 $91.37 165,591
2023-03-27 $90.37 $90.99 $89.73 $90.60 $90.60 127,619
2023-03-24 $89.93 $89.93 $87.51 $89.58 $89.58 272,361
2023-03-23 $93.15 $94.34 $91.50 $92.16 $92.16 214,229
2023-03-22 $92.58 $93.35 $92.00 $92.00 $92.00 278,011
2023-03-21 $92.51 $93.00 $92.18 $92.38 $92.38 297,779
2023-03-20 $88.93 $90.12 $88.37 $89.26 $89.26 284,247
2023-03-17 $87.38 $88.12 $87.11 $87.75 $87.75 445,984
2023-03-16 $86.93 $88.68 $86.68 $88.53 $88.53 241,536
2023-03-15 $87.91 $88.02 $86.36 $87.75 $87.75 297,235
2023-03-14 $91.97 $92.68 $90.65 $91.51 $91.51 196,314
2023-03-13 $90.12 $90.83 $89.34 $90.45 $90.45 438,795
2023-03-10 $93.37 $93.52 $90.38 $90.70 $90.70 510,280
2023-03-09 $93.82 $95.01 $92.50 $92.68 $92.68 260,757
2023-03-08 $96.05 $97.14 $95.88 $96.18 $96.18 357,397
2023-03-07 $97.33 $97.43 $95.99 $96.30 $96.30 231,935
2023-03-06 $97.16 $98.24 $97.01 $97.26 $97.26 142,485
2023-03-03 $96.15 $97.50 $95.66 $97.29 $97.29 225,139
2023-03-02 $93.21 $95.46 $93.13 $95.12 $95.12 316,937
2023-03-01 $94.06 $94.97 $93.69 $94.45 $94.45 342,299
2023-02-28 $91.37 $92.99 $90.91 $92.77 $92.77 363,868
2023-02-27 $92.69 $93.03 $91.98 $92.26 $92.26 298,995
2023-02-24 $90.14 $91.13 $90.12 $90.90 $90.90 620,766
2023-02-23 $93.16 $93.70 $90.83 $93.27 $93.27 571,735
2023-02-22 $91.23 $92.00 $90.57 $90.83 $90.83 418,885
2023-02-21 $92.43 $92.94 $91.34 $92.10 $92.10 375,799
2023-02-17 $94.32 $94.49 $93.74 $94.27 $94.27 425,197
2023-02-16 $95.52 $95.52 $94.25 $94.45 $94.45 386,817
2023-02-15 $95.03 $96.26 $94.98 $95.87 $95.87 565,796
2023-02-14 $94.17 $96.40 $93.99 $95.99 $95.99 561,585
2023-02-13 $92.77 $94.57 $92.67 $94.44 $94.44 535,617
2023-02-10 $92.40 $93.58 $91.39 $93.35 $93.35 611,543
2023-02-09 $98.25 $99.34 $95.22 $95.54 $95.54 704,969
2023-02-08 $96.51 $97.71 $96.51 $97.34 $97.34 626,424
2023-02-07 $94.31 $96.81 $93.98 $96.50 $96.50 698,089
2023-02-06 $92.58 $95.06 $92.55 $94.90 $94.90 461,924
2023-02-03 $93.17 $95.03 $92.94 $94.81 $94.81 412,385
2023-02-02 $94.93 $95.71 $93.90 $94.98 $94.98 322,024
2023-02-01 $93.05 $94.45 $91.87 $92.86 $92.86 410,539
2023-01-31 $91.58 $92.28 $90.14 $90.53 $90.53 364,581
2023-01-30 $92.93 $93.72 $91.09 $91.68 $91.68 484,681
2023-01-27 $94.99 $96.19 $94.86 $95.69 $95.69 216,467
2023-01-26 $95.48 $95.80 $94.05 $95.61 $95.61 243,862
2023-01-25 $96.44 $97.03 $95.62 $96.53 $96.53 210,670
2023-01-24 $94.79 $95.83 $94.44 $95.10 $95.10 216,483
2023-01-23 $93.09 $94.98 $92.96 $94.74 $94.74 257,009
2023-01-20 $94.16 $94.18 $92.49 $93.66 $93.66 545,023
2023-01-19 $92.31 $93.82 $91.85 $92.81 $92.81 512,537
2023-01-18 $95.00 $95.96 $91.28 $91.73 $91.73 703,658
2023-01-17 $92.26 $94.50 $91.54 $94.16 $94.16 659,200
2023-01-13 $91.55 $92.82 $91.13 $92.54 $92.54 304,472
2023-01-12 $90.78 $92.16 $90.40 $92.01 $92.01 254,612
2023-01-11 $88.96 $88.96 $88.12 $88.76 $88.76 447,115
2023-01-10 $88.84 $90.56 $88.71 $90.24 $90.24 259,623
2023-01-09 $88.80 $89.23 $88.02 $88.02 $88.02 641,930
2023-01-06 $84.55 $87.11 $83.88 $86.94 $86.94 339,901
2023-01-05 $83.01 $84.54 $82.77 $84.40 $84.40 561,907
2023-01-04 $75.31 $82.26 $75.31 $82.24 $82.24 592,787
2023-01-03 $75.99 $76.12 $73.97 $74.52 $74.52 197,219
2022-12-30 $74.60 $74.99 $74.07 $74.76 $74.76 201,052
2022-12-29 $73.64 $75.32 $73.51 $75.18 $75.18 227,585
2022-12-28 $75.59 $75.61 $73.50 $73.50 $73.50 142,565
2022-12-27 $76.27 $76.61 $75.72 $75.99 $75.99 140,644
2022-12-23 $75.83 $77.10 $75.43 $76.59 $76.59 150,431
2022-12-22 $77.85 $78.01 $75.35 $76.61 $76.61 256,883
2022-12-21 $79.03 $79.66 $78.52 $78.77 $78.77 185,198
2022-12-20 $76.67 $77.73 $76.61 $77.53 $77.53 382,498
2022-12-19 $77.20 $78.32 $76.19 $76.31 $76.31 311,520
2022-12-16 $76.96 $78.85 $76.07 $77.38 $77.38 867,980
2022-12-15 $77.86 $78.49 $77.19 $78.36 $78.36 583,142
2022-12-14 $76.24 $78.23 $75.99 $77.72 $77.72 243,604
2022-12-13 $80.20 $80.43 $75.47 $76.13 $76.13 546,962
2022-12-12 $77.64 $78.91 $77.49 $78.87 $78.87 174,451
2022-12-09 $76.46 $78.53 $76.46 $77.74 $77.74 263,091
2022-12-08 $76.38 $76.99 $75.57 $76.02 $76.02 341,551
2022-12-07 $77.07 $77.07 $75.05 $75.24 $75.24 249,664
2022-12-06 $77.00 $77.75 $75.19 $76.07 $76.07 315,710
2022-12-05 $77.33 $77.70 $76.85 $77.35 $77.35 333,335
2022-12-02 $76.59 $77.89 $75.86 $77.86 $77.86 268,402
2022-12-01 $77.00 $77.03 $76.08 $76.94 $76.94 312,117
2022-11-30 $76.12 $76.12 $74.36 $75.69 $75.69 397,188
2022-11-29 $75.37 $76.47 $75.20 $75.44 $75.44 335,734
2022-11-28 $77.13 $77.23 $76.31 $76.42 $76.42 335,577
2022-11-25 $76.87 $77.56 $76.49 $77.31 $77.31 151,189
2022-11-23 $76.05 $76.61 $75.42 $75.89 $75.89 184,621
2022-11-22 $74.04 $76.62 $73.60 $75.95 $75.95 488,690
2022-11-21 $73.58 $75.23 $73.17 $74.99 $74.99 325,970
2022-11-18 $75.25 $75.76 $73.38 $73.98 $73.98 176,511
2022-11-17 $73.31 $74.53 $73.05 $74.43 $74.43 290,121
2022-11-16 $75.28 $75.70 $74.25 $74.96 $74.96 318,951
2022-11-15 $78.00 $78.67 $76.01 $76.65 $76.65 280,410
2022-11-14 $77.13 $78.02 $76.91 $76.97 $76.97 394,649
2022-11-11 $76.40 $78.50 $75.92 $78.18 $78.18 735,887
2022-11-10 $74.88 $75.84 $74.50 $75.80 $75.80 662,789
2022-11-09 $72.35 $73.21 $72.13 $72.71 $72.71 271,311
2022-11-08 $71.26 $73.53 $71.26 $72.65 $72.65 443,350
2022-11-07 $73.39 $73.54 $69.61 $71.34 $71.34 909,449
2022-11-04 $69.41 $69.88 $68.10 $69.05 $69.05 336,649
2022-11-03 $66.07 $67.55 $65.93 $67.09 $67.09 238,620
2022-11-02 $68.08 $68.69 $66.43 $66.45 $66.45 280,812
2022-11-01 $69.28 $69.95 $68.86 $68.99 $68.99 289,627
2022-10-31 $68.44 $69.22 $68.21 $68.89 $68.89 439,265
2022-10-28 $65.82 $67.91 $65.82 $67.86 $67.86 526,855
2022-10-27 $66.96 $68.21 $66.94 $67.86 $67.86 675,261
2022-10-26 $66.09 $67.49 $65.75 $67.27 $67.27 668,877
2022-10-25 $63.90 $65.47 $63.53 $65.24 $65.24 399,593
2022-10-24 $64.07 $64.15 $62.87 $63.43 $63.43 342,028
2022-10-21 $61.15 $63.48 $61.13 $63.41 $63.41 329,339
2022-10-20 $62.69 $63.07 $62.07 $62.19 $62.19 311,408
2022-10-19 $62.67 $63.46 $62.07 $62.64 $62.64 532,397
2022-10-18 $63.68 $64.28 $62.58 $62.62 $62.62 673,945
2022-10-17 $62.55 $62.71 $61.13 $61.39 $61.39 684,552
2022-10-14 $62.23 $62.23 $60.38 $60.40 $60.40 582,887
2022-10-13 $57.35 $60.37 $56.77 $59.76 $59.76 1,101,392
2022-10-12 $55.92 $57.00 $55.90 $56.89 $56.89 598,215
2022-10-11 $59.09 $59.28 $57.30 $57.41 $57.41 412,752
2022-10-10 $59.19 $59.21 $57.93 $58.50 $58.50 379,150
2022-10-07 $60.19 $60.65 $58.17 $58.43 $58.43 583,553
2022-10-06 $62.07 $62.51 $60.98 $61.55 $61.55 633,302
2022-10-05 $62.64 $63.07 $62.17 $62.54 $62.54 343,250
2022-10-04 $62.53 $63.89 $62.48 $63.59 $63.59 826,029
2022-10-03 $58.20 $59.94 $58.10 $59.53 $59.53 601,172
2022-09-30 $57.68 $59.26 $57.35 $58.42 $58.42 564,750
2022-09-29 $58.29 $58.97 $56.95 $57.63 $57.63 738,341
2022-09-28 $58.34 $60.20 $57.80 $59.91 $59.91 1,647,852
2022-09-27 $61.35 $61.35 $58.54 $58.96 $58.96 1,050,457
2022-09-26 $61.15 $61.97 $60.40 $60.51 $60.51 760,923
2022-09-23 $61.92 $62.69 $61.15 $62.50 $62.50 531,048
2022-09-22 $65.82 $66.08 $63.99 $64.35 $64.35 496,262
2022-09-21 $66.75 $67.38 $65.65 $65.65 $65.65 419,464
2022-09-20 $68.75 $68.81 $67.38 $67.68 $67.68 492,139
2022-09-19 $68.12 $69.99 $68.05 $69.49 $69.49 251,425
2022-09-16 $68.26 $68.27 $65.74 $68.01 $68.01 834,075
2022-09-15 $68.98 $71.71 $68.98 $69.68 $69.68 739,443
2022-09-14 $70.62 $71.06 $67.86 $68.73 $68.73 1,084,949
2022-09-13 $72.79 $74.10 $72.27 $72.34 $72.34 611,350
2022-09-12 $75.17 $75.41 $73.92 $74.42 $74.42 330,696
2022-09-09 $74.05 $75.02 $73.96 $74.25 $74.25 547,565
2022-09-08 $72.03 $73.09 $71.11 $72.81 $72.81 552,703
2022-09-07 $72.42 $74.07 $72.41 $73.86 $73.86 496,460
2022-09-06 $73.47 $73.60 $71.99 $72.73 $72.73 242,862
2022-09-02 $72.31 $74.20 $71.81 $72.77 $72.77 492,941
2022-09-01 $70.56 $72.68 $70.56 $72.57 $72.57 736,210
2022-08-31 $72.14 $73.48 $71.98 $72.71 $72.71 703,984
2022-08-30 $71.08 $72.34 $70.70 $72.30 $72.30 371,463
2022-08-29 $69.22 $70.71 $69.15 $70.44 $70.44 258,373
2022-08-26 $72.96 $73.24 $69.59 $69.77 $69.77 300,865
2022-08-25 $72.25 $73.94 $72.14 $73.70 $73.70 408,458
2022-08-24 $71.12 $73.16 $71.12 $73.07 $73.07 337,787
2022-08-23 $71.22 $72.73 $71.16 $72.35 $72.35 275,323
2022-08-22 $70.45 $70.67 $69.82 $70.51 $70.51 255,628
2022-08-19 $73.00 $73.44 $71.45 $71.78 $71.78 188,804
2022-08-18 $74.87 $75.28 $74.28 $75.25 $75.25 307,160
2022-08-17 $75.33 $75.35 $74.21 $74.74 $74.74 197,928
2022-08-16 $76.77 $77.21 $75.95 $76.91 $76.91 415,617
2022-08-15 $75.94 $76.75 $75.81 $75.85 $75.85 212,584
2022-08-12 $74.66 $75.70 $74.66 $75.19 $75.19 244,835
2022-08-11 $75.41 $75.81 $74.38 $74.64 $74.64 239,013
2022-08-10 $73.91 $75.40 $73.91 $74.79 $74.79 311,550
2022-08-09 $73.93 $73.93 $72.05 $72.94 $72.94 266,250
2022-08-08 $74.25 $74.86 $73.69 $74.53 $74.53 491,762
2022-08-05 $72.52 $74.09 $72.36 $74.00 $74.00 493,662
2022-08-04 $73.70 $74.46 $73.40 $74.17 $74.17 309,764
2022-08-03 $72.40 $74.00 $71.95 $73.70 $73.70 596,884
2022-08-02 $72.11 $73.12 $71.56 $71.62 $71.62 359,593
2022-08-01 $73.99 $74.20 $72.27 $74.00 $74.00 681,403
2022-07-29 $73.42 $73.67 $72.50 $73.00 $73.00 474,614
2022-07-28 $72.18 $73.61 $71.40 $73.18 $73.18 477,492
2022-07-27 $73.30 $73.93 $72.46 $73.39 $73.39 668,023
2022-07-26 $70.50 $71.98 $70.46 $71.28 $71.28 441,057
2022-07-25 $75.07 $75.30 $72.76 $74.26 $74.26 869,418
2022-07-22 $73.39 $73.57 $70.91 $70.97 $70.97 1,190,102
2022-07-21 $72.32 $72.45 $70.98 $72.33 $72.33 781,544
2022-07-20 $71.94 $73.05 $71.35 $72.26 $72.26 355,019
2022-07-19 $71.67 $72.92 $71.40 $72.10 $72.10 727,608
2022-07-18 $69.89 $71.58 $69.89 $70.28 $70.28 577,810
2022-07-15 $71.06 $71.07 $68.71 $69.01 $69.01 590,919
2022-07-14 $68.26 $69.15 $67.23 $67.49 $67.49 504,818
2022-07-13 $65.52 $68.18 $65.32 $67.93 $67.93 654,159
2022-07-12 $66.26 $68.05 $66.26 $67.60 $67.60 1,056,681
2022-07-11 $66.24 $66.87 $65.62 $66.18 $66.18 423,457
2022-07-08 $68.64 $68.64 $67.17 $67.83 $67.83 614,957
2022-07-07 $69.01 $69.64 $67.97 $68.11 $68.11 606,703
2022-07-06 $68.01 $68.81 $67.23 $67.78 $67.78 532,173
2022-07-05 $65.98 $68.68 $65.07 $68.37 $68.37 709,898
2022-07-01 $67.45 $68.75 $66.74 $68.65 $68.65 599,665
2022-06-30 $66.77 $68.09 $65.31 $67.25 $67.25 687,090
2022-06-29 $69.50 $69.80 $68.65 $69.51 $69.51 388,248
2022-06-28 $72.53 $74.00 $70.28 $70.75 $70.75 560,264
2022-06-27 $75.09 $75.52 $72.62 $72.90 $72.90 508,379
2022-06-24 $72.08 $75.09 $72.05 $75.03 $75.03 438,213
2022-06-23 $72.51 $73.12 $71.54 $72.62 $72.62 308,754
2022-06-22 $70.18 $73.44 $70.07 $72.99 $72.99 442,389
2022-06-21 $71.39 $72.85 $70.93 $71.04 $71.04 519,826
2022-06-17 $69.05 $71.30 $68.09 $71.02 $71.02 690,305
2022-06-16 $68.28 $68.89 $65.64 $66.59 $66.59 769,492
2022-06-15 $70.82 $71.82 $70.16 $71.37 $71.37 580,173
2022-06-14 $71.28 $71.32 $69.27 $70.11 $70.11 615,299
2022-06-13 $73.27 $73.66 $69.86 $70.01 $70.01 627,556
2022-06-10 $78.46 $79.47 $76.29 $76.38 $76.38 568,777
2022-06-09 $82.55 $82.55 $79.61 $79.68 $79.68 220,611
2022-06-08 $83.16 $84.30 $82.86 $83.39 $83.39 426,831
2022-06-07 $85.59 $86.43 $85.09 $86.00 $86.00 250,253
2022-06-06 $86.40 $87.03 $86.06 $86.54 $86.54 350,667
2022-06-03 $86.36 $86.83 $84.72 $85.45 $85.45 138,429
2022-06-02 $86.49 $87.49 $86.13 $87.24 $87.24 210,204
2022-06-01 $87.04 $87.40 $84.73 $85.70 $85.70 325,789
2022-05-31 $86.97 $87.85 $86.37 $87.20 $87.20 370,088
2022-05-27 $88.86 $90.59 $88.71 $90.59 $90.59 504,733
2022-05-26 $87.66 $89.68 $87.48 $89.00 $89.00 798,741
2022-05-25 $86.26 $88.21 $85.95 $87.52 $87.52 909,414
2022-05-24 $85.60 $85.89 $83.92 $84.87 $84.87 440,317
2022-05-23 $87.36 $87.36 $85.92 $86.90 $86.90 463,356
2022-05-20 $86.08 $86.47 $84.90 $85.87 $85.87 860,881
2022-05-19 $83.84 $85.72 $83.69 $84.74 $84.74 606,887
2022-05-18 $84.13 $85.31 $82.58 $82.98 $82.98 419,953
2022-05-17 $83.58 $85.70 $83.58 $84.62 $84.62 1,261,125
2022-05-16 $82.00 $82.08 $79.33 $81.02 $81.02 596,268
2022-05-13 $81.44 $83.61 $81.34 $83.00 $83.00 1,116,103
2022-05-12 $79.67 $81.76 $79.11 $80.25 $80.25 381,786
2022-05-11 $84.62 $85.02 $81.79 $81.94 $81.94 327,896
2022-05-10 $84.81 $84.82 $82.26 $82.91 $82.91 579,945
2022-05-09 $85.46 $85.80 $82.76 $83.25 $83.25 621,400
2022-05-06 $85.54 $86.81 $83.96 $85.46 $85.46 782,594
2022-05-05 $86.92 $87.14 $85.51 $86.00 $86.00 443,261
2022-05-04 $87.00 $89.05 $86.23 $88.65 $88.65 148,256
2022-05-03 $88.92 $89.76 $87.69 $88.63 $88.63 188,692
2022-05-02 $86.62 $87.76 $85.50 $87.53 $87.53 218,087
2022-04-29 $89.04 $90.38 $87.17 $87.32 $87.32 312,758
2022-04-28 $91.27 $91.62 $88.47 $90.49 $90.49 249,384
2022-04-27 $88.16 $89.87 $87.64 $89.17 $89.17 306,677
2022-04-26 $90.78 $91.16 $87.19 $87.38 $87.38 308,550
2022-04-25 $90.52 $92.00 $89.42 $91.38 $91.38 483,807
2022-04-22 $93.84 $94.61 $90.20 $91.11 $91.11 288,783
2022-04-21 $98.03 $98.42 $93.78 $94.28 $94.28 406,606
2022-04-20 $95.09 $95.88 $92.74 $93.35 $93.35 403,547
2022-04-19 $93.86 $94.95 $92.81 $94.71 $94.71 481,790
2022-04-18 $95.02 $95.50 $93.25 $94.36 $94.36 403,206
2022-04-14 $94.63 $96.62 $94.14 $95.88 $95.88 519,142
2022-04-13 $90.62 $95.37 $90.31 $94.61 $94.61 886,545
2022-04-12 $91.68 $92.54 $90.79 $91.49 $91.49 461,636
2022-04-11 $88.56 $92.00 $87.82 $90.89 $90.89 682,225
2022-04-08 $87.05 $88.57 $86.53 $87.61 $87.61 415,356
2022-04-07 $87.27 $88.13 $85.18 $87.81 $87.81 418,358
2022-04-06 $83.47 $84.96 $81.95 $84.61 $84.61 888,431
2022-04-05 $87.41 $88.40 $85.90 $86.89 $86.89 702,646
2022-04-04 $87.10 $90.76 $86.68 $89.16 $89.16 721,548
2022-04-01 $85.59 $88.77 $85.59 $88.60 $88.60 809,128
2022-03-31 $84.53 $87.30 $83.79 $87.12 $87.12 1,356,801
2022-03-30 $86.30 $86.30 $83.70 $84.11 $84.11 1,106,710
2022-03-29 $90.32 $91.32 $86.78 $87.77 $87.77 956,529
2022-03-28 $86.00 $86.21 $83.74 $84.81 $84.81 776,991
2022-03-25 $84.21 $85.82 $83.12 $83.28 $83.28 531,160
2022-03-24 $82.80 $84.34 $81.35 $84.27 $84.27 928,912
2022-03-23 $85.42 $85.95 $83.95 $84.32 $84.32 513,580
2022-03-22 $86.95 $87.67 $85.60 $86.86 $86.86 598,893
2022-03-21 $83.52 $87.07 $82.94 $86.05 $86.05 695,539
2022-03-18 $85.94 $87.51 $85.41 $86.72 $86.72 671,039
2022-03-17 $86.56 $89.08 $86.56 $88.98 $88.98 678,708
2022-03-16 $87.17 $90.68 $87.17 $90.45 $90.45 458,529
2022-03-15 $88.60 $89.56 $84.70 $85.68 $85.68 848,813
2022-03-14 $81.45 $85.87 $80.73 $83.34 $83.34 978,625
2022-03-11 $84.33 $84.33 $79.52 $80.00 $80.00 1,402,120
2022-03-10 $80.98 $82.09 $79.77 $80.29 $80.29 707,838
2022-03-09 $84.98 $85.23 $81.29 $81.56 $81.56 1,189,858
2022-03-08 $78.63 $79.96 $75.40 $77.55 $77.55 1,635,681
2022-03-07 $83.00 $83.63 $74.12 $74.12 $74.12 1,114,217
2022-03-04 $87.81 $88.00 $83.00 $83.63 $83.63 861,377
2022-03-03 $93.39 $94.14 $88.82 $90.51 $90.51 799,342
2022-03-02 $92.23 $94.18 $91.13 $93.08 $93.08 811,329
2022-03-01 $95.74 $97.41 $88.76 $88.99 $88.99 775,848
2022-02-28 $99.30 $100.93 $96.99 $99.71 $99.71 715,968
2022-02-25 $103.36 $105.10 $101.80 $102.43 $102.43 703,836
2022-02-24 $100.64 $101.81 $99.37 $101.62 $101.62 702,515
2022-02-23 $107.73 $108.14 $103.79 $103.98 $103.98 274,530
2022-02-22 $107.75 $109.55 $105.91 $106.51 $106.51 320,521
2022-02-18 $110.28 $110.97 $107.18 $107.90 $107.90 347,427
2022-02-17 $114.80 $114.82 $108.21 $108.49 $108.49 587,713
2022-02-16 $120.75 $120.75 $115.29 $115.75 $115.75 802,303
2022-02-15 $123.35 $125.75 $120.92 $121.01 $121.01 524,775
2022-02-14 $120.82 $123.16 $120.36 $122.86 $122.86 1,066,196
2022-02-11 $124.44 $125.15 $119.62 $121.48 $121.48 1,027,385
2022-02-10 $121.86 $125.01 $121.58 $124.13 $124.13 785,944
2022-02-09 $124.50 $124.75 $121.01 $122.00 $122.00 585,327
2022-02-08 $118.72 $120.78 $118.64 $120.70 $120.70 864,764
2022-02-07 $119.51 $120.10 $117.25 $118.65 $118.65 380,254
2022-02-04 $116.48 $119.60 $115.44 $119.25 $119.25 595,554
2022-02-03 $114.98 $117.77 $114.19 $117.07 $117.07 412,257
2022-02-02 $116.81 $118.80 $116.25 $118.03 $118.03 483,897
2022-02-01 $112.16 $116.28 $110.40 $116.00 $116.00 369,326
2022-01-31 $108.39 $111.75 $104.30 $111.62 $111.62 421,800
2022-01-28 $111.53 $112.14 $109.02 $110.95 $110.95 463,476
2022-01-27 $108.55 $112.01 $108.55 $110.95 $110.95 608,407
2022-01-26 $113.80 $113.82 $106.54 $107.47 $107.47 476,769
2022-01-25 $109.69 $110.91 $106.03 $106.35 $106.35 1,109,009
2022-01-24 $108.75 $112.13 $108.38 $111.93 $111.93 430,945
2022-01-21 $114.08 $115.08 $112.15 $113.44 $113.44 218,243
2022-01-20 $117.57 $117.57 $114.50 $115.10 $115.10 313,748
2022-01-19 $112.30 $115.47 $111.54 $114.00 $114.00 389,607
2022-01-18 $113.61 $114.48 $111.80 $113.11 $113.11 314,559
2022-01-14 $116.41 $117.93 $115.37 $117.86 $117.86 161,693
2022-01-13 $115.15 $118.89 $115.05 $116.91 $116.91 187,917
2022-01-12 $116.39 $116.79 $114.49 $114.86 $114.86 291,501
2022-01-11 $115.86 $118.57 $114.80 $118.09 $118.09 406,320
2022-01-10 $116.09 $117.67 $113.72 $115.97 $115.97 757,370
2022-01-07 $112.05 $116.59 $111.65 $115.99 $115.99 496,872
2022-01-06 $110.07 $112.03 $109.74 $111.60 $111.60 347,915
2022-01-05 $111.42 $111.85 $109.84 $110.25 $110.25 398,489
2022-01-04 $110.80 $111.23 $108.00 $109.05 $109.05 402,588
2022-01-03 $103.35 $107.77 $102.27 $106.44 $106.44 211,326
2021-12-31 $102.13 $105.14 $101.67 $102.33 $102.33 161,959
2021-12-30 $103.02 $104.28 $102.12 $102.12 $102.12 330,048
2021-12-29 $104.30 $104.87 $102.59 $102.94 $102.94 221,455
2021-12-28 $106.04 $106.57 $104.74 $104.96 $104.96 157,552
2021-12-27 $104.67 $106.80 $103.90 $106.05 $106.05 165,859
2021-12-23 $106.07 $106.84 $104.76 $104.84 $104.84 279,145
2021-12-22 $106.60 $107.70 $103.59 $103.74 $103.74 542,193
2021-12-21 $102.38 $107.64 $102.37 $104.99 $104.99 482,536
2021-12-20 $98.20 $101.23 $97.36 $101.00 $101.00 619,424
2021-12-17 $100.43 $102.36 $99.92 $100.69 $100.69 628,365
2021-12-16 $98.85 $100.44 $98.67 $99.50 $99.50 532,614
2021-12-15 $97.08 $99.40 $95.83 $99.17 $99.17 460,859
2021-12-14 $97.17 $99.50 $96.06 $98.15 $98.15 424,100
2021-12-13 $98.42 $98.42 $96.00 $97.17 $97.17 371,560
2021-12-10 $100.76 $102.09 $100.13 $100.41 $100.41 446,247
2021-12-09 $99.34 $101.63 $99.21 $100.90 $100.90 409,122
2021-12-08 $100.96 $102.78 $100.27 $101.34 $101.34 463,771
2021-12-07 $103.67 $104.51 $101.16 $101.31 $101.31 321,310
2021-12-06 $102.49 $104.67 $100.91 $102.51 $102.51 371,647
2021-12-03 $100.69 $101.53 $98.82 $100.58 $100.58 341,596
2021-12-02 $99.12 $100.64 $97.43 $100.18 $100.18 512,052
2021-12-01 $100.86 $101.07 $95.15 $95.38 $95.38 779,030
2021-11-30 $97.70 $98.84 $95.06 $95.55 $95.55 711,780
2021-11-29 $102.27 $102.44 $97.04 $98.12 $98.12 383,644
2021-11-26 $97.50 $100.20 $96.75 $100.00 $100.00 507,747
2021-11-24 $102.27 $104.10 $100.87 $103.80 $103.80 379,401
2021-11-23 $104.50 $105.82 $103.16 $104.00 $104.00 395,030
2021-11-22 $105.66 $105.67 $102.26 $102.75 $102.75 332,506
2021-11-19 $108.28 $108.65 $105.66 $105.89 $105.89 392,989
2021-11-18 $112.26 $112.26 $109.71 $110.86 $110.86 433,785
2021-11-17 $113.05 $113.28 $111.35 $112.58 $112.58 332,076
2021-11-16 $114.54 $115.67 $112.90 $114.66 $114.66 415,013
2021-11-15 $113.82 $115.02 $113.43 $114.63 $114.63 212,063
2021-11-12 $115.81 $115.90 $113.38 $114.12 $114.12 220,984
2021-11-11 $119.34 $119.95 $117.07 $117.21 $117.21 223,016
2021-11-10 $120.26 $123.18 $118.33 $120.96 $120.96 331,912
2021-11-09 $123.36 $124.39 $120.68 $122.01 $122.01 548,565
2021-11-08 $121.07 $127.25 $121.07 $126.12 $126.12 758,733
2021-11-05 $122.65 $124.54 $122.23 $123.86 $123.86 308,753
2021-11-04 $120.28 $120.70 $118.85 $120.25 $120.25 270,209
2021-11-03 $119.61 $121.38 $118.71 $121.05 $121.05 426,357
2021-11-02 $116.11 $118.80 $114.78 $118.33 $118.33 439,435
2021-11-01 $113.51 $116.45 $112.14 $116.27 $116.27 222,157
2021-10-29 $110.67 $113.68 $110.30 $113.51 $113.51 284,508
2021-10-28 $110.29 $111.15 $109.54 $110.67 $110.67 197,896
2021-10-27 $108.87 $109.41 $107.75 $108.61 $108.61 151,348
2021-10-26 $110.46 $110.93 $108.40 $109.04 $109.04 190,951
2021-10-25 $108.42 $109.98 $108.39 $109.86 $109.86 244,429
2021-10-22 $108.01 $109.00 $108.01 $108.41 $108.41 110,259
2021-10-21 $109.31 $109.94 $107.94 $108.40 $108.40 165,315
2021-10-20 $109.64 $110.03 $108.20 $109.33 $109.33 428,420
2021-10-19 $113.80 $113.80 $111.64 $111.82 $111.82 243,121
2021-10-18 $115.03 $115.84 $113.81 $114.57 $114.57 191,959
2021-10-15 $118.68 $120.26 $117.64 $117.74 $117.74 266,694
2021-10-14 $114.52 $117.66 $114.52 $116.97 $116.97 273,819
2021-10-13 $112.03 $113.19 $111.92 $112.88 $112.88 238,444
2021-10-12 $113.56 $114.20 $113.01 $113.94 $113.94 216,765
2021-10-11 $116.57 $116.72 $115.10 $115.37 $115.37 175,070
2021-10-08 $113.31 $117.41 $112.91 $115.80 $115.80 423,444
2021-10-07 $112.42 $115.33 $111.89 $115.06 $115.06 361,128
2021-10-06 $112.32 $112.86 $108.89 $111.79 $111.79 298,423
2021-10-05 $115.46 $115.91 $114.11 $114.86 $114.86 161,180
2021-10-04 $117.86 $119.50 $115.84 $115.99 $115.99 214,847
2021-10-01 $112.08 $117.69 $112.08 $117.53 $117.53 258,858
2021-09-30 $111.59 $111.59 $109.56 $110.06 $110.06 318,696
2021-09-29 $112.09 $113.99 $110.71 $113.38 $113.38 264,865
2021-09-28 $112.93 $113.66 $110.88 $111.56 $111.56 330,181
2021-09-27 $115.58 $116.96 $113.55 $113.61 $113.61 245,396
2021-09-24 $112.87 $114.78 $112.68 $114.43 $114.43 171,833
2021-09-23 $110.97 $113.72 $110.65 $113.11 $113.11 178,838
2021-09-22 $112.74 $113.56 $110.76 $110.82 $110.82 364,312
2021-09-21 $112.23 $113.75 $111.70 $112.01 $112.01 185,259
2021-09-20 $115.25 $115.98 $112.67 $114.10 $114.10 247,096
2021-09-17 $115.00 $116.00 $113.56 $115.37 $115.37 259,804
2021-09-16 $111.14 $114.48 $110.16 $114.38 $114.38 324,191
2021-09-15 $104.36 $106.09 $103.55 $106.00 $106.00 273,690
2021-09-14 $105.57 $105.84 $103.92 $104.88 $104.88 253,870
2021-09-13 $106.36 $107.37 $105.35 $105.85 $105.85 499,663
2021-09-10 $106.36 $106.89 $105.32 $105.40 $105.40 380,988
2021-09-09 $106.17 $108.00 $105.99 $107.46 $107.46 277,531
2021-09-08 $108.42 $108.52 $106.29 $107.08 $107.08 237,620
2021-09-07 $107.53 $108.76 $107.53 $108.14 $108.14 465,669
2021-09-03 $107.29 $108.18 $106.77 $108.11 $108.11 183,229
2021-09-02 $109.23 $109.23 $107.02 $107.11 $107.11 198,877
2021-09-01 $108.38 $109.59 $107.68 $107.80 $107.80 232,643
2021-08-31 $106.85 $108.55 $106.57 $107.70 $107.70 479,167
2021-08-30 $108.47 $108.72 $107.40 $107.69 $107.69 178,813
2021-08-27 $108.07 $108.90 $107.68 $108.36 $108.36 242,080
2021-08-26 $107.76 $109.47 $107.43 $108.72 $108.72 160,923
2021-08-25 $109.83 $109.83 $108.48 $109.43 $109.43 193,322
2021-08-24 $108.86 $109.93 $108.28 $108.53 $108.53 83,893
2021-08-23 $106.27 $108.10 $105.84 $107.92 $107.92 201,309
2021-08-20 $105.05 $105.26 $104.18 $105.10 $105.10 131,853
2021-08-19 $105.64 $105.64 $104.31 $105.20 $105.20 235,968
2021-08-18 $106.00 $108.36 $105.54 $105.54 $105.54 199,131
2021-08-17 $106.63 $107.25 $105.50 $106.79 $106.79 307,866
2021-08-16 $107.29 $107.95 $106.15 $107.63 $107.63 125,039
2021-08-13 $108.74 $109.34 $107.78 $108.00 $108.00 85,280
2021-08-12 $110.36 $110.50 $108.50 $108.93 $108.93 150,915
2021-08-11 $109.19 $111.58 $108.54 $111.56 $111.56 228,559
2021-08-10 $108.00 $109.80 $107.01 $109.80 $109.80 132,167
2021-08-09 $108.46 $108.46 $106.51 $107.84 $107.84 79,883
2021-08-06 $110.73 $110.73 $108.83 $109.74 $109.74 93,594
2021-08-05 $109.46 $111.88 $109.40 $110.55 $110.55 180,962
2021-08-04 $108.74 $109.16 $107.78 $108.95 $108.95 209,014
2021-08-03 $109.44 $110.24 $108.53 $109.30 $109.30 113,008
2021-08-02 $109.88 $112.00 $109.00 $109.13 $109.13 158,514
2021-07-30 $108.99 $110.40 $108.33 $109.04 $109.04 306,874
2021-07-29 $111.29 $111.29 $108.79 $109.19 $109.19 248,908
2021-07-28 $109.46 $111.90 $108.80 $110.96 $110.96 330,800
2021-07-27 $109.39 $110.19 $107.30 $108.93 $108.93 342,635
2021-07-26 $106.58 $107.47 $104.05 $107.24 $107.24 364,074
2021-07-23 $104.13 $104.92 $103.64 $104.52 $104.52 183,594
2021-07-22 $104.55 $106.39 $103.56 $104.16 $104.16 274,014
2021-07-21 $101.15 $103.52 $101.15 $102.10 $102.10 310,294
2021-07-20 $98.35 $100.43 $97.32 $100.10 $100.10 410,208
2021-07-19 $98.91 $98.91 $96.45 $97.83 $97.83 544,297
2021-07-16 $104.82 $104.82 $101.62 $101.84 $101.84 220,557
2021-07-15 $104.49 $105.06 $102.82 $104.23 $104.23 233,955
2021-07-14 $104.99 $106.17 $104.27 $104.49 $104.49 431,155
2021-07-13 $106.29 $106.29 $104.29 $104.99 $104.99 175,520
2021-07-12 $108.06 $108.06 $105.29 $107.12 $107.12 278,487
2021-07-09 $107.40 $108.20 $107.35 $107.95 $107.95 274,606
2021-07-08 $106.16 $107.37 $104.75 $106.01 $106.01 188,753
2021-07-07 $109.06 $109.25 $106.24 $107.46 $107.46 165,891
2021-07-06 $112.43 $112.88 $108.87 $109.62 $109.62 281,703
2021-07-02 $110.18 $111.85 $109.51 $111.18 $111.18 187,411
2021-07-01 $110.14 $111.15 $109.19 $109.61 $109.61 165,758
2021-06-30 $107.46 $108.67 $106.37 $108.21 $108.21 190,913
2021-06-29 $105.08 $107.37 $105.08 $107.26 $107.26 233,747
2021-06-28 $106.92 $107.00 $105.00 $106.69 $106.69 241,325
2021-06-25 $110.24 $110.35 $108.67 $109.33 $109.33 174,204
2021-06-24 $110.71 $111.72 $110.11 $110.51 $110.51 172,296
2021-06-23 $111.37 $111.61 $109.78 $110.03 $110.03 186,446
2021-06-22 $112.78 $112.86 $110.22 $110.80 $110.80 234,217
2021-06-21 $110.80 $112.71 $110.34 $111.96 $111.96 210,625
2021-06-18 $109.95 $111.76 $109.22 $110.31 $110.31 288,203
2021-06-17 $113.72 $114.11 $111.68 $112.98 $112.98 222,734
2021-06-16 $112.63 $113.46 $112.00 $112.33 $112.33 135,274
2021-06-15 $112.45 $113.31 $111.78 $112.93 $112.93 99,249
2021-06-14 $111.83 $113.18 $111.30 $112.33 $112.33 162,042
2021-06-11 $114.37 $114.77 $112.90 $113.68 $113.68 407,196
2021-06-10 $113.07 $114.30 $112.09 $112.87 $112.87 159,517
2021-06-09 $116.54 $116.92 $113.25 $114.65 $114.65 181,602
2021-06-08 $115.94 $116.14 $114.01 $115.06 $115.06 180,489
2021-06-07 $114.07 $116.07 $113.63 $114.01 $114.01 240,084
2021-06-04 $115.48 $115.48 $112.06 $113.98 $113.98 219,902
2021-06-03 $117.51 $118.15 $114.00 $114.42 $114.42 335,537
2021-06-02 $118.85 $121.63 $118.47 $121.09 $121.09 247,361
2021-06-01 $117.66 $119.09 $117.66 $119.00 $119.00 218,699
2021-05-28 $116.21 $117.95 $115.01 $116.75 $116.75 192,532
2021-05-27 $116.13 $116.34 $114.60 $115.59 $115.59 278,456
2021-05-26 $114.65 $114.65 $113.25 $113.72 $113.72 280,129
2021-05-25 $117.05 $117.54 $113.94 $114.01 $114.01 411,758
2021-05-24 $115.70 $115.84 $114.16 $114.34 $114.34 234,508
2021-05-21 $116.00 $116.31 $115.17 $115.64 $115.64 253,569
2021-05-20 $112.96 $113.56 $112.23 $113.34 $113.34 204,789
2021-05-19 $113.19 $113.92 $110.72 $113.43 $113.43 169,553
2021-05-18 $115.17 $116.00 $113.09 $113.62 $113.62 197,994
2021-05-17 $116.43 $116.43 $113.01 $113.62 $113.62 218,235
2021-05-14 $115.18 $118.15 $114.69 $115.91 $115.91 320,880
2021-05-13 $116.10 $117.14 $112.83 $114.54 $114.54 291,623
2021-05-12 $116.32 $118.60 $115.29 $117.72 $117.72 222,950
2021-05-11 $117.38 $118.20 $116.15 $117.76 $117.76 188,181
2021-05-10 $120.24 $121.40 $119.27 $120.15 $120.15 404,476
2021-05-07 $119.84 $120.65 $118.90 $119.46 $119.46 303,777
2021-05-06 $118.34 $119.50 $116.99 $119.35 $119.35 183,162
2021-05-05 $115.38 $118.82 $115.38 $117.37 $117.37 223,083
2021-05-04 $117.84 $117.84 $115.24 $116.29 $116.29 258,088
2021-05-03 $117.97 $118.16 $116.60 $117.93 $117.93 162,920
2021-04-30 $117.10 $118.50 $115.84 $116.85 $116.85 283,534
2021-04-29 $115.65 $118.37 $115.58 $118.00 $118.00 467,235
2021-04-28 $113.33 $115.72 $112.81 $114.57 $114.57 172,253
2021-04-27 $112.51 $113.88 $112.39 $113.66 $113.66 140,269
2021-04-26 $111.12 $112.78 $110.32 $112.76 $112.76 228,486
2021-04-23 $106.74 $109.70 $106.74 $109.33 $109.33 205,602
2021-04-22 $105.99 $108.62 $105.64 $106.65 $106.65 379,297
2021-04-21 $100.45 $104.65 $100.31 $104.58 $104.58 226,894
2021-04-20 $106.14 $106.14 $101.10 $102.88 $102.88 525,004
2021-04-19 $108.11 $108.50 $106.06 $106.67 $106.67 345,078
2021-04-16 $106.49 $107.58 $106.05 $107.49 $107.49 207,466
2021-04-15 $106.99 $107.56 $104.76 $105.41 $105.41 393,142
2021-04-14 $107.85 $108.48 $105.72 $106.17 $106.17 156,658
2021-04-13 $106.56 $106.74 $104.38 $105.90 $105.90 334,669
2021-04-12 $108.33 $108.67 $105.36 $106.03 $106.03 304,619
2021-04-09 $111.57 $111.89 $109.09 $109.45 $109.45 222,597
2021-04-08 $111.96 $112.38 $110.00 $112.38 $112.38 336,103
2021-04-07 $114.89 $114.89 $111.19 $112.38 $112.38 254,073
2021-04-06 $114.15 $114.97 $112.90 $114.12 $114.12 329,465
2021-04-05 $116.67 $117.62 $114.98 $115.00 $115.00 314,819
2021-04-01 $116.00 $116.85 $115.53 $115.74 $115.74 450,585
2021-03-31 $114.30 $115.24 $113.60 $115.00 $115.00 500,897
2021-03-30 $114.67 $115.30 $113.01 $114.02 $114.02 905,675
2021-03-29 $113.53 $113.53 $110.55 $112.21 $112.21 371,570
2021-03-26 $114.41 $114.65 $113.00 $114.23 $114.23 446,752
2021-03-25 $111.64 $114.38 $111.00 $114.12 $114.12 355,634
2021-03-24 $112.57 $114.42 $112.46 $113.38 $113.38 443,983
2021-03-23 $107.84 $109.61 $107.58 $109.25 $109.25 941,088
2021-03-22 $109.43 $111.56 $109.43 $111.08 $111.08 674,122
2021-03-19 $111.71 $113.48 $111.55 $113.00 $113.00 847,157
2021-03-18 $115.10 $116.63 $114.76 $116.04 $116.04 956,394
2021-03-17 $114.75 $117.08 $113.43 $117.08 $117.08 363,857
2021-03-16 $114.50 $115.12 $113.41 $115.06 $115.06 491,609
2021-03-15 $112.67 $114.38 $111.31 $114.09 $114.09 346,459
2021-03-12 $108.10 $110.76 $107.47 $110.30 $110.30 303,356
2021-03-11 $112.16 $112.32 $110.09 $110.41 $110.41 231,294
2021-03-10 $111.48 $112.99 $110.61 $112.22 $112.22 409,829
2021-03-09 $112.00 $114.72 $111.70 $112.99 $112.99 431,379
2021-03-08 $108.02 $113.19 $108.02 $112.37 $112.37 474,781
2021-03-05 $108.65 $109.25 $102.66 $107.02 $107.02 375,742
2021-03-04 $110.71 $113.35 $107.59 $109.66 $109.66 447,966
2021-03-03 $110.56 $111.33 $109.77 $111.05 $111.05 293,439
2021-03-02 $108.34 $109.46 $107.39 $109.11 $109.11 237,892
2021-03-01 $110.43 $111.84 $109.10 $109.61 $109.61 380,697
2021-02-26 $108.56 $109.42 $107.29 $107.52 $107.52 315,313
2021-02-25 $111.72 $111.88 $108.54 $108.82 $108.82 326,077
2021-02-24 $111.34 $112.50 $110.71 $111.20 $111.20 621,690
2021-02-23 $113.55 $114.15 $109.78 $110.32 $110.32 858,594
2021-02-22 $107.36 $113.00 $106.88 $111.75 $111.75 785,006
2021-02-19 $104.97 $106.21 $104.56 $105.14 $105.14 634,663
2021-02-18 $104.60 $104.80 $102.67 $103.50 $103.50 538,222
2021-02-17 $103.97 $107.58 $103.16 $105.32 $105.32 778,973
2021-02-16 $109.50 $109.84 $105.59 $106.74 $106.74 375,666
2021-02-12 $102.71 $104.86 $102.60 $104.86 $104.86 388,022
2021-02-11 $103.41 $104.15 $102.60 $103.39 $103.39 392,141
2021-02-10 $103.41 $104.01 $102.62 $102.76 $102.76 502,571
2021-02-09 $104.99 $105.76 $103.87 $104.05 $104.05 557,555
2021-02-08 $104.93 $106.33 $104.78 $106.21 $106.21 471,854
2021-02-05 $103.82 $105.68 $103.29 $104.52 $104.52 315,273
2021-02-04 $103.81 $104.05 $101.94 $103.85 $103.85 392,730
2021-02-03 $102.90 $104.52 $102.01 $102.21 $102.21 705,380
2021-02-02 $99.77 $100.52 $98.50 $99.12 $99.12 819,232
2021-02-01 $97.92 $98.56 $95.09 $96.62 $96.62 524,435
2021-01-29 $98.69 $98.81 $94.91 $95.07 $95.07 544,545
2021-01-28 $99.47 $100.83 $97.97 $98.95 $98.95 722,227
2021-01-27 $97.92 $97.93 $94.68 $95.47 $95.47 380,149
2021-01-26 $101.28 $103.22 $99.95 $100.31 $100.31 541,408
2021-01-25 $99.50 $101.28 $98.44 $100.28 $100.28 733,707
2021-01-22 $103.38 $105.06 $102.90 $104.98 $104.98 435,899
2021-01-21 $106.28 $106.28 $104.31 $104.73 $104.73 384,641
2021-01-20 $105.36 $107.07 $105.30 $106.91 $106.91 517,026
2021-01-19 $108.68 $109.38 $105.17 $106.15 $106.15 412,521
2021-01-15 $109.15 $109.44 $108.00 $108.14 $108.14 389,796
2021-01-14 $108.68 $110.62 $108.18 $109.85 $109.85 264,513
2021-01-13 $106.15 $108.50 $105.80 $107.49 $107.49 445,500
2021-01-12 $106.44 $108.39 $106.16 $107.88 $107.88 464,504
2021-01-11 $106.06 $106.71 $105.66 $106.15 $106.15 231,120
2021-01-08 $108.17 $108.79 $107.17 $107.59 $107.59 429,413
2021-01-07 $108.27 $110.31 $106.29 $108.16 $108.16 695,205
2021-01-06 $106.93 $110.60 $106.86 $109.88 $109.88 399,337
2021-01-05 $103.49 $106.05 $103.27 $105.50 $105.50 516,258
2021-01-04 $110.62 $110.79 $104.87 $105.33 $105.33 590,494
2020-12-31 $111.39 $111.97 $109.54 $109.98 $109.98 176,565
2020-12-30 $112.43 $114.44 $111.67 $111.99 $111.99 328,125
2020-12-29 $111.95 $114.66 $111.32 $111.90 $111.90 457,867
2020-12-28 $109.06 $111.49 $108.38 $108.63 $108.63 220,014
2020-12-24 $108.49 $109.17 $107.17 $108.00 $108.00 118,640
2020-12-23 $105.50 $109.59 $105.50 $108.49 $108.49 328,927
2020-12-22 $104.80 $104.80 $102.91 $104.20 $104.20 347,604
2020-12-21 $105.36 $106.76 $102.71 $104.18 $104.18 509,882
2020-12-18 $108.87 $110.22 $108.43 $109.02 $109.02 389,955
2020-12-17 $107.90 $110.33 $106.92 $108.65 $108.65 322,460
2020-12-16 $108.10 $108.66 $106.19 $106.31 $106.31 754,807
2020-12-15 $106.55 $107.61 $105.34 $105.85 $105.85 507,297
2020-12-14 $111.31 $111.32 $105.56 $106.29 $106.29 431,744
2020-12-11 $110.93 $110.95 $106.74 $106.91 $106.91 911,050
2020-12-10 $112.41 $113.61 $112.41 $113.10 $113.10 735,017
2020-12-09 $114.84 $114.96 $113.64 $114.83 $114.83 557,786
2020-12-08 $115.18 $115.60 $113.57 $114.28 $114.28 879,247
2020-12-07 $113.86 $118.17 $113.86 $117.64 $117.64 811,817
2020-12-04 $115.07 $117.31 $113.62 $116.31 $116.31 1,095,144
2020-12-03 $107.64 $111.53 $107.64 $109.59 $109.59 585,254
2020-12-02 $105.92 $107.79 $105.54 $106.60 $106.60 384,975
2020-12-01 $106.16 $107.67 $105.63 $105.86 $105.86 445,658
2020-11-30 $104.17 $105.06 $103.04 $103.77 $103.77 540,446
2020-11-27 $104.80 $105.50 $103.39 $103.87 $103.87 215,213
2020-11-25 $105.85 $105.85 $104.14 $105.38 $105.38 818,533
2020-11-24 $106.34 $106.49 $104.88 $105.93 $105.93 541,202
2020-11-23 $106.63 $106.70 $104.14 $105.62 $105.62 275,536
2020-11-20 $104.59 $106.10 $104.59 $105.70 $105.70 448,114
2020-11-19 $104.02 $104.92 $103.17 $104.54 $104.54 319,655
2020-11-18 $105.52 $106.05 $103.87 $103.87 $103.87 406,311
2020-11-17 $104.27 $104.96 $102.64 $104.36 $104.36 296,538
2020-11-16 $106.83 $106.97 $103.50 $105.37 $105.37 867,162
2020-11-13 $106.93 $106.93 $102.41 $102.85 $102.85 744,839
2020-11-12 $105.39 $107.19 $105.00 $106.68 $106.68 1,189,201
2020-11-11 $106.89 $107.99 $104.21 $107.12 $107.12 847,626
2020-11-10 $102.03 $109.65 $100.87 $108.66 $108.66 1,292,294
2020-11-09 $98.83 $104.81 $97.67 $104.46 $104.46 1,654,508
2020-11-06 $87.56 $88.12 $86.91 $88.00 $88.00 422,927
2020-11-05 $87.00 $88.12 $86.19 $87.04 $87.04 853,484
2020-11-04 $87.57 $88.46 $86.60 $87.13 $87.13 585,361
2020-11-03 $83.69 $85.94 $83.45 $85.44 $85.44 497,436
2020-11-02 $83.75 $84.20 $81.09 $82.51 $82.51 450,452
2020-10-30 $81.84 $82.29 $80.02 $80.60 $80.60 260,317
2020-10-29 $79.89 $82.20 $79.24 $81.69 $81.69 440,651
2020-10-28 $79.71 $80.57 $79.24 $79.93 $79.93 429,559
2020-10-27 $86.18 $86.18 $82.79 $83.05 $83.05 475,450
2020-10-26 $88.58 $88.81 $85.94 $86.59 $86.59 470,596
2020-10-23 $89.35 $90.53 $88.56 $89.75 $89.75 508,473
2020-10-22 $86.97 $89.52 $86.79 $88.25 $88.25 635,126
2020-10-21 $85.01 $85.10 $83.50 $84.16 $84.16 522,655
2020-10-20 $86.98 $87.81 $84.93 $85.04 $85.04 509,567
2020-10-19 $84.00 $85.84 $83.75 $83.93 $83.93 305,177
2020-10-16 $82.79 $83.60 $82.34 $82.95 $82.95 263,241
2020-10-15 $82.72 $84.07 $82.26 $83.66 $83.66 286,763
2020-10-14 $85.80 $87.60 $85.80 $86.18 $86.18 234,049
2020-10-13 $85.05 $86.08 $84.67 $85.69 $85.69 241,369
2020-10-12 $87.29 $87.97 $86.90 $87.03 $87.03 116,631
2020-10-09 $87.90 $88.41 $86.50 $86.74 $86.74 270,322
2020-10-08 $89.16 $89.84 $88.27 $88.59 $88.59 281,071
2020-10-07 $87.79 $88.26 $86.84 $87.36 $87.36 456,044
2020-10-06 $85.48 $86.95 $84.73 $85.48 $85.48 538,499
2020-10-05 $83.02 $83.43 $81.82 $82.25 $82.25 279,422
2020-10-02 $80.64 $82.42 $80.44 $81.59 $81.59 376,314
2020-10-01 $82.01 $82.87 $81.42 $81.99 $81.99 387,391
2020-09-30 $80.42 $83.37 $80.33 $81.76 $81.76 855,075
2020-09-29 $80.71 $80.99 $79.93 $80.52 $80.52 662,048
2020-09-28 $82.72 $82.83 $81.20 $81.41 $81.41 996,374
2020-09-25 $79.81 $82.33 $79.43 $81.71 $81.71 1,024,013
2020-09-24 $80.08 $81.62 $79.99 $81.44 $81.44 896,873
2020-09-23 $80.60 $81.51 $79.66 $80.43 $80.43 672,592
2020-09-22 $77.09 $79.80 $77.09 $79.62 $79.62 636,080
2020-09-21 $81.33 $81.70 $79.80 $80.93 $80.93 1,152,592
2020-09-18 $84.84 $85.74 $84.77 $85.35 $85.35 582,459
2020-09-17 $88.07 $89.07 $87.36 $87.69 $87.69 762,786
2020-09-16 $85.49 $88.39 $85.24 $87.49 $87.49 910,586
2020-09-15 $87.06 $87.06 $85.52 $85.83 $85.83 506,216
2020-09-14 $85.21 $87.34 $85.00 $86.97 $86.97 706,170
2020-09-11 $83.76 $84.77 $83.50 $84.38 $84.38 524,926
2020-09-10 $84.34 $85.91 $84.25 $85.30 $85.30 701,837
2020-09-09 $82.00 $83.28 $81.65 $82.66 $82.66 369,640
2020-09-08 $79.55 $82.57 $79.36 $81.81 $81.81 1,023,565
2020-09-04 $81.91 $83.55 $81.86 $83.21 $83.21 778,119
2020-09-03 $82.26 $83.47 $78.04 $80.75 $80.75 763,548
2020-09-02 $81.75 $81.94 $78.29 $80.06 $80.06 591,774
2020-09-01 $79.43 $82.55 $79.43 $81.74 $81.74 633,997
2020-08-31 $85.57 $85.57 $80.73 $80.90 $80.90 544,411
2020-08-28 $86.70 $88.03 $85.12 $86.00 $86.00 704,910
2020-08-27 $86.33 $86.76 $85.49 $86.40 $86.40 608,367
2020-08-26 $83.57 $85.03 $83.57 $84.38 $84.38 433,996
2020-08-25 $84.42 $84.94 $83.11 $83.89 $83.89 462,559
2020-08-24 $80.72 $83.36 $80.20 $82.92 $82.92 699,366
2020-08-21 $77.26 $79.34 $77.13 $79.30 $79.30 226,639
2020-08-20 $76.07 $77.84 $74.94 $77.65 $77.65 273,390
2020-08-19 $78.62 $79.53 $77.59 $77.73 $77.73 145,829
2020-08-18 $77.45 $78.21 $76.60 $77.91 $77.91 346,069
2020-08-17 $74.05 $75.94 $73.87 $75.71 $75.71 574,306
2020-08-14 $76.84 $78.31 $76.62 $77.57 $77.57 320,523
2020-08-13 $81.74 $81.74 $78.57 $78.60 $78.60 389,237
2020-08-12 $83.01 $83.10 $81.47 $82.33 $82.33 259,726
2020-08-11 $82.81 $82.94 $81.45 $81.79 $81.79 631,050
2020-08-10 $78.56 $79.28 $78.35 $78.72 $78.72 225,266
2020-08-07 $77.45 $77.76 $76.87 $77.24 $77.24 145,490
2020-08-06 $77.40 $77.97 $76.64 $77.88 $77.88 252,412
2020-08-05 $78.16 $78.31 $77.07 $77.66 $77.66 266,569
2020-08-04 $75.61 $75.69 $74.44 $75.38 $75.38 478,739
2020-08-03 $75.00 $75.10 $74.20 $74.75 $74.75 508,136
2020-07-31 $74.78 $75.25 $74.50 $75.00 $75.00 572,403
2020-07-30 $74.42 $76.24 $74.19 $76.00 $76.00 695,782
2020-07-29 $75.08 $76.20 $74.78 $76.00 $76.00 955,279
2020-07-28 $74.14 $77.27 $74.00 $76.99 $76.99 1,693,235
2020-07-27 $69.73 $73.06 $69.73 $73.00 $73.00 1,123,172
2020-07-24 $71.47 $73.67 $71.38 $73.56 $73.56 1,212,260
2020-07-23 $71.66 $74.35 $71.66 $74.04 $74.04 654,896
2020-07-22 $70.09 $72.38 $69.93 $72.25 $72.25 349,232
2020-07-21 $70.98 $72.41 $70.97 $71.87 $71.87 529,029
2020-07-20 $70.00 $71.75 $69.72 $71.71 $71.71 461,868
2020-07-17 $70.06 $71.13 $70.00 $71.00 $71.00 296,000
2020-07-16 $71.94 $71.95 $71.06 $71.75 $71.75 403,500
2020-07-15 $73.61 $74.14 $72.35 $73.64 $73.64 513,000
2020-07-14 $66.63 $67.97 $66.57 $67.93 $67.93 268,500
2020-07-13 $67.39 $68.42 $66.09 $66.66 $66.66 286,900
2020-07-10 $64.38 $66.47 $64.25 $66.36 $66.36 197,200
2020-07-09 $65.88 $66.00 $63.85 $64.06 $64.06 765,100
2020-07-08 $65.41 $66.46 $64.92 $66.21 $66.21 266,900
2020-07-07 $69.02 $69.02 $66.82 $66.93 $66.93 514,500
2020-07-06 $69.20 $69.25 $67.70 $68.56 $68.56 375,200
2020-07-02 $68.68 $68.82 $66.65 $66.72 $66.72 286,200
2020-07-01 $66.16 $66.78 $65.16 $65.46 $65.46 265,600
2020-06-30 $66.65 $66.92 $65.75 $66.34 $66.34 326,500
2020-06-29 $66.53 $68.13 $65.99 $67.57 $67.57 290,900
2020-06-26 $66.02 $66.24 $63.91 $65.30 $65.30 235,280
2020-06-25 $66.00 $67.46 $65.30 $67.10 $67.10 307,772
2020-06-24 $69.68 $69.68 $66.50 $66.57 $66.57 555,653
2020-06-23 $70.48 $71.99 $70.48 $71.38 $71.38 327,277
2020-06-22 $70.95 $71.14 $69.90 $70.13 $70.13 281,457
2020-06-19 $72.27 $73.50 $69.90 $70.97 $70.97 593,829
2020-06-18 $71.12 $72.76 $70.78 $71.81 $71.81 505,189
2020-06-17 $71.23 $71.23 $69.57 $70.36 $70.36 630,044
2020-06-16 $72.58 $73.13 $69.73 $70.32 $70.32 599,102
2020-06-15 $68.65 $71.15 $68.49 $70.80 $70.80 920,054
2020-06-12 $72.10 $73.09 $69.77 $70.96 $70.96 691,967
2020-06-11 $70.17 $72.28 $69.73 $70.87 $70.87 944,593
2020-06-10 $76.96 $77.11 $75.30 $75.49 $75.49 563,123
2020-06-09 $76.85 $78.60 $76.49 $77.62 $77.62 512,942
2020-06-08 $80.10 $81.07 $79.64 $80.98 $80.98 602,046
2020-06-05 $82.00 $82.11 $79.15 $79.72 $79.72 2,481,995
2020-06-04 $79.99 $81.93 $79.53 $80.54 $80.54 1,109,577
2020-06-03 $78.00 $80.25 $77.83 $79.53 $79.53 805,285
2020-06-02 $75.13 $75.69 $74.59 $75.67 $75.67 716,834
2020-06-01 $72.65 $74.26 $72.59 $73.49 $73.49 709,971
2020-05-29 $69.50 $71.81 $69.28 $71.77 $71.77 925,047
2020-05-28 $69.82 $71.97 $69.36 $71.01 $71.01 1,146,612
2020-05-27 $71.79 $72.38 $68.91 $70.76 $70.76 1,162,515
2020-05-26 $70.85 $71.68 $70.11 $70.53 $70.53 1,142,045
2020-05-22 $64.43 $64.74 $62.80 $63.70 $63.70 891,188
2020-05-21 $63.50 $64.94 $63.16 $64.11 $64.11 728,709
2020-05-20 $60.13 $61.42 $59.96 $61.07 $61.07 484,573
2020-05-19 $58.88 $60.25 $58.65 $59.75 $59.75 1,300,648
2020-05-18 $57.16 $58.28 $55.62 $58.21 $58.21 1,299,425
2020-05-15 $50.00 $50.55 $49.40 $49.75 $49.75 807,343
2020-05-14 $50.00 $51.00 $48.61 $49.91 $49.91 1,358,762
2020-05-13 $54.73 $54.73 $51.18 $52.29 $52.29 1,010,302
2020-05-12 $55.53 $56.29 $54.82 $55.24 $55.24 916,327
2020-05-11 $54.80 $54.80 $53.22 $54.57 $54.57 821,155
2020-05-08 $58.05 $58.50 $57.23 $58.24 $58.24 336,161
2020-05-07 $57.47 $57.67 $56.02 $56.37 $56.37 471,870
2020-05-06 $57.27 $57.63 $56.44 $56.48 $56.48 333,470
2020-05-05 $57.30 $58.04 $57.01 $57.62 $57.62 410,768
2020-05-04 $55.26 $57.38 $54.48 $57.33 $57.33 516,078
2020-05-01 $59.50 $60.90 $57.57 $58.26 $58.26 611,645
2020-04-30 $61.65 $63.70 $61.04 $63.47 $63.47 940,567
2020-04-29 $61.76 $65.22 $61.24 $64.66 $64.66 979,169
2020-04-28 $57.44 $59.25 $57.16 $58.85 $58.85 779,385
2020-04-27 $58.14 $59.38 $57.93 $58.50 $58.50 418,495
2020-04-24 $55.13 $57.14 $54.86 $56.78 $56.78 313,968
2020-04-23 $55.86 $55.86 $53.75 $54.36 $54.36 878,258
2020-04-22 $55.81 $56.04 $54.69 $55.52 $55.52 227,409
2020-04-21 $56.85 $58.07 $55.39 $55.81 $55.81 607,469
2020-04-20 $59.04 $59.40 $58.04 $58.69 $58.69 290,246
2020-04-17 $59.51 $59.84 $58.46 $59.76 $59.76 640,019
2020-04-16 $55.50 $55.87 $54.27 $54.52 $54.52 986,101
2020-04-15 $54.66 $56.85 $54.24 $56.84 $56.84 431,985
2020-04-14 $57.91 $58.60 $56.66 $57.12 $57.12 373,520
2020-04-13 $58.58 $58.68 $55.84 $57.31 $57.31 266,613
2020-04-09 $59.18 $59.50 $57.09 $58.48 $58.48 455,873
2020-04-08 $60.06 $60.44 $58.09 $58.30 $58.30 338,176
2020-04-07 $61.10 $62.40 $59.04 $59.68 $59.68 919,143
2020-04-06 $56.24 $57.51 $55.34 $57.11 $57.11 981,276
2020-04-03 $50.10 $50.67 $49.73 $50.12 $50.12 544,553
2020-04-02 $51.13 $51.23 $49.86 $50.20 $50.20 560,450
2020-04-01 $52.00 $52.46 $50.04 $50.57 $50.57 1,139,016
2020-03-31 $55.61 $55.89 $52.87 $53.09 $53.09 1,270,824
2020-03-30 $53.93 $55.56 $53.60 $54.12 $54.12 699,813
2020-03-27 $56.44 $56.56 $53.59 $54.50 $54.50 1,085,968
2020-03-26 $59.03 $60.08 $57.72 $59.29 $59.29 1,513,152
2020-03-25 $55.46 $61.39 $55.05 $61.00 $61.00 1,827,368
2020-03-24 $52.09 $55.86 $51.67 $55.75 $55.75 845,188
2020-03-23 $48.75 $49.78 $46.75 $49.10 $49.10 1,274,647
2020-03-20 $50.56 $51.11 $48.22 $49.50 $49.50 1,444,139
2020-03-19 $47.15 $49.77 $45.90 $49.56 $49.56 1,299,091
2020-03-18 $49.99 $50.91 $44.44 $47.51 $47.51 2,152,420
2020-03-17 $53.99 $53.99 $50.41 $52.67 $52.67 2,136,441
2020-03-16 $54.38 $56.95 $51.37 $53.24 $53.24 1,534,159
2020-03-13 $67.37 $67.95 $64.07 $66.61 $66.61 3,347,637
2020-03-12 $64.99 $66.16 $63.10 $64.77 $64.77 2,275,155
2020-03-11 $69.92 $71.00 $68.27 $69.10 $69.10 1,669,851
2020-03-10 $72.10 $73.96 $71.49 $73.54 $73.54 1,477,668
2020-03-09 $68.76 $69.34 $67.79 $68.00 $68.00 1,359,434
2020-03-06 $67.03 $69.50 $66.60 $68.86 $68.86 1,255,804
2020-03-05 $68.50 $69.19 $67.18 $67.47 $67.47 903,283
2020-03-04 $71.22 $71.85 $70.30 $71.47 $71.47 1,161,404
2020-03-03 $72.04 $73.20 $70.16 $70.58 $70.58 938,235
2020-03-02 $71.10 $71.27 $68.68 $70.22 $70.22 994,600
2020-02-28 $74.15 $74.93 $71.42 $71.68 $71.68 2,166,599
2020-02-27 $73.19 $75.35 $72.78 $73.01 $73.01 1,452,648
2020-02-26 $75.74 $77.77 $75.38 $75.72 $75.72 2,312,405
2020-02-25 $79.20 $79.50 $77.50 $77.84 $77.84 960,474
2020-02-24 $79.50 $80.46 $78.81 $79.06 $79.06 1,462,824
2020-02-21 $89.97 $90.73 $89.66 $90.65 $90.65 357,161
2020-02-20 $90.66 $91.35 $89.97 $90.51 $90.51 523,140
2020-02-19 $90.83 $91.08 $90.36 $90.83 $90.83 326,083
2020-02-18 $90.11 $91.64 $89.95 $91.16 $91.16 411,868
2020-02-14 $91.51 $92.44 $91.14 $91.87 $91.87 286,733
2020-02-13 $91.12 $92.23 $90.60 $91.61 $91.61 422,817
2020-02-12 $91.09 $91.99 $90.86 $91.66 $91.66 509,221
2020-02-11 $90.63 $92.08 $90.51 $91.00 $91.00 319,536
2020-02-10 $90.30 $90.87 $89.44 $89.95 $89.95 292,179
2020-02-07 $92.06 $92.27 $91.36 $91.59 $91.59 337,609
2020-02-06 $93.50 $93.85 $92.39 $92.52 $92.52 353,297
2020-02-05 $94.30 $94.60 $93.20 $93.98 $93.98 402,667
2020-02-04 $93.36 $94.40 $92.79 $93.16 $93.16 529,105
2020-02-03 $92.20 $95.20 $91.04 $92.00 $92.00 844,332
2020-01-31 $88.08 $88.43 $86.00 $86.61 $86.61 547,279
2020-01-30 $87.11 $88.15 $86.43 $88.02 $88.02 359,834
2020-01-29 $88.74 $88.79 $87.55 $87.65 $87.65 376,114
2020-01-28 $87.22 $87.94 $86.79 $87.32 $87.32 398,035
2020-01-27 $86.73 $87.60 $85.92 $87.03 $87.03 270,552
2020-01-24 $91.77 $91.83 $88.52 $89.27 $89.27 274,104
2020-01-23 $91.17 $91.64 $90.16 $91.02 $91.02 465,054
2020-01-22 $91.79 $92.92 $91.36 $92.66 $92.66 547,223
2020-01-21 $92.35 $92.72 $90.53 $91.00 $91.00 536,435
2020-01-17 $93.24 $93.64 $92.47 $92.74 $92.74 391,027
2020-01-16 $93.50 $93.77 $92.67 $93.09 $93.09 566,727
2020-01-15 $93.47 $93.69 $91.96 $92.26 $92.26 555,544
2020-01-14 $95.16 $95.30 $93.66 $93.85 $93.85 376,953
2020-01-13 $96.07 $96.07 $94.54 $94.79 $94.79 340,027
2020-01-10 $96.51 $96.79 $95.35 $96.18 $96.18 820,048
2020-01-09 $89.64 $91.22 $89.64 $90.00 $90.00 240,914
2020-01-08 $87.69 $89.52 $87.31 $89.12 $89.12 454,268
2020-01-07 $87.87 $88.85 $87.87 $88.38 $88.38 302,043
2020-01-06 $86.33 $87.62 $85.89 $86.85 $86.85 456,865
2020-01-03 $87.79 $88.45 $87.59 $87.70 $87.70 639,345
2020-01-02 $88.35 $89.70 $87.83 $89.26 $89.26 338,950
2019-12-31 $87.07 $87.80 $86.70 $87.61 $87.61 161,199
2019-12-30 $86.79 $88.35 $86.79 $87.41 $87.41 214,297
2019-12-27 $87.43 $88.00 $86.97 $87.02 $87.02 187,898
2019-12-26 $87.01 $87.33 $86.65 $87.09 $87.09 112,360
2019-12-24 $86.73 $86.74 $86.12 $86.51 $86.51 88,434
2019-12-23 $86.86 $87.22 $86.12 $86.47 $86.47 180,324
2019-12-20 $87.65 $88.19 $86.81 $87.03 $87.03 197,358
2019-12-19 $87.10 $88.19 $87.08 $87.83 $87.83 235,974
2019-12-18 $87.76 $87.76 $86.05 $86.88 $86.88 291,189
2019-12-17 $85.99 $87.42 $85.69 $86.85 $86.85 280,900
2019-12-16 $87.01 $88.13 $86.98 $87.61 $87.61 475,896
2019-12-13 $87.56 $87.90 $86.71 $87.31 $87.31 772,642
2019-12-12 $85.17 $85.46 $84.31 $84.35 $84.35 549,254
2019-12-11 $84.20 $85.01 $84.00 $84.50 $84.50 530,138
2019-12-10 $84.33 $84.36 $83.86 $83.92 $83.92 535,709
2019-12-09 $85.48 $85.48 $83.99 $84.23 $84.23 407,992
2019-12-06 $85.43 $86.01 $85.43 $85.71 $85.71 215,253
2019-12-05 $84.12 $84.73 $84.00 $84.48 $84.48 250,955
2019-12-04 $83.34 $84.48 $83.34 $83.97 $83.97 228,035
2019-12-03 $82.50 $83.24 $81.92 $83.20 $83.20 580,644
2019-12-02 $83.71 $83.71 $82.66 $82.66 $82.66 288,576
2019-11-29 $84.00 $84.00 $83.13 $83.32 $83.32 132,518
2019-11-27 $83.89 $84.08 $83.80 $84.03 $84.03 187,848
2019-11-26 $83.91 $84.35 $83.82 $83.99 $83.99 593,577
2019-11-25 $83.71 $83.87 $83.03 $83.50 $83.50 583,275
2019-11-22 $84.05 $84.11 $83.36 $83.45 $83.45 227,852
2019-11-21 $85.14 $85.14 $83.58 $83.67 $83.67 327,761
2019-11-20 $86.81 $86.91 $84.43 $84.85 $84.85 362,961
2019-11-19 $86.89 $87.06 $86.23 $86.28 $86.28 189,950
2019-11-18 $85.14 $85.83 $84.91 $85.77 $85.77 346,584
2019-11-15 $85.58 $86.22 $85.32 $86.01 $86.01 244,000
2019-11-14 $84.69 $85.68 $84.58 $85.36 $85.36 249,542
2019-11-13 $84.88 $85.55 $84.65 $85.31 $85.31 316,920
2019-11-12 $85.57 $85.57 $84.86 $85.51 $85.51 310,405
2019-11-11 $84.12 $85.47 $83.84 $85.35 $85.35 320,887
2019-11-08 $84.95 $85.43 $84.70 $85.21 $85.21 274,402
2019-11-07 $84.70 $85.66 $84.70 $85.12 $85.12 707,838
2019-11-06 $83.45 $83.97 $83.04 $83.75 $83.75 513,172
2019-11-05 $82.51 $83.82 $82.20 $82.56 $82.56 797,230
2019-11-04 $82.63 $83.88 $81.74 $83.35 $83.35 788,976
2019-11-01 $74.97 $77.03 $74.97 $76.65 $76.65 372,009
2019-10-31 $75.72 $76.14 $74.45 $74.64 $74.64 266,720
2019-10-30 $73.81 $75.36 $73.64 $75.03 $75.03 202,064
2019-10-29 $74.48 $74.82 $73.55 $73.85 $73.85 230,257
2019-10-28 $72.71 $74.20 $72.71 $74.02 $74.02 298,948
2019-10-25 $72.88 $73.79 $72.73 $73.71 $73.71 326,293
2019-10-24 $74.11 $74.63 $73.74 $74.08 $74.08 196,111
2019-10-23 $73.83 $74.26 $73.61 $74.24 $74.24 194,559
2019-10-22 $74.21 $74.40 $73.26 $73.33 $73.33 593,145
2019-10-21 $74.69 $74.80 $74.02 $74.38 $74.38 419,109
2019-10-18 $74.02 $74.17 $72.63 $72.96 $72.96 328,385
2019-10-17 $73.09 $74.69 $72.92 $74.37 $74.37 471,645
2019-10-16 $74.30 $74.30 $72.38 $72.49 $72.49 454,342
2019-10-15 $73.26 $75.07 $72.77 $74.19 $74.19 540,371
2019-10-14 $73.21 $73.44 $72.50 $73.01 $73.01 315,524
2019-10-11 $73.46 $74.31 $72.96 $73.58 $73.58 783,511
2019-10-10 $69.10 $69.98 $68.26 $69.34 $69.34 1,369,350
2019-10-09 $69.13 $69.67 $68.60 $68.80 $68.80 1,247,113
2019-10-08 $66.47 $66.52 $65.77 $66.01 $66.01 451,776
2019-10-07 $67.51 $68.06 $66.83 $67.93 $67.93 367,949
2019-10-04 $65.98 $66.25 $65.38 $66.20 $66.20 472,228
2019-10-03 $65.47 $66.21 $65.10 $66.21 $66.21 331,180
2019-10-02 $65.27 $65.91 $64.89 $65.79 $65.79 697,342
2019-10-01 $67.30 $67.69 $65.79 $66.36 $66.36 409,740
2019-09-30 $66.80 $66.80 $65.39 $66.38 $66.38 414,820
2019-09-27 $65.44 $65.76 $65.00 $65.41 $65.41 348,455
2019-09-26 $64.94 $65.37 $64.61 $65.25 $65.25 476,576
2019-09-25 $64.90 $65.15 $64.73 $65.06 $65.06 284,782
2019-09-24 $64.55 $65.27 $64.47 $64.80 $64.80 875,866
2019-09-23 $62.71 $64.43 $62.32 $64.22 $64.22 595,738
2019-09-20 $63.29 $63.33 $62.53 $62.97 $62.97 533,685
2019-09-19 $61.91 $63.09 $61.90 $62.47 $62.47 535,859
2019-09-18 $61.53 $62.34 $61.29 $62.25 $62.25 1,057,388
2019-09-17 $61.78 $62.51 $61.57 $62.13 $62.13 476,191
2019-09-16 $62.80 $63.12 $62.22 $62.90 $62.90 558,651
2019-09-13 $64.00 $64.25 $63.39 $63.43 $63.43 511,167
2019-09-12 $62.54 $62.68 $60.97 $61.00 $61.00 426,358
2019-09-11 $63.49 $63.78 $62.83 $63.14 $63.14 669,397
2019-09-10 $61.98 $62.58 $61.55 $61.85 $61.85 674,411
2019-09-09 $60.03 $60.60 $59.70 $60.16 $60.16 387,951
2019-09-06 $59.51 $60.07 $59.19 $59.64 $59.64 414,617
2019-09-05 $58.85 $59.46 $58.75 $58.85 $58.85 865,690
2019-09-04 $58.76 $58.76 $57.91 $57.97 $57.97 298,589
2019-09-03 $57.00 $57.95 $56.82 $57.67 $57.67 699,724
2019-08-30 $58.14 $58.38 $56.99 $57.30 $57.30 556,204
2019-08-29 $58.17 $58.26 $57.37 $57.50 $57.50 613,930
2019-08-28 $56.85 $57.16 $56.18 $56.75 $56.75 567,072
2019-08-27 $58.12 $58.46 $57.00 $57.13 $57.13 1,190,708
2019-08-26 $56.98 $57.36 $56.64 $56.67 $56.67 285,194
2019-08-23 $57.23 $57.62 $56.78 $56.87 $56.87 407,287
2019-08-22 $56.75 $57.40 $56.58 $57.04 $57.04 596,927
2019-08-21 $57.01 $57.26 $56.41 $56.91 $56.91 596,558
2019-08-20 $57.46 $57.49 $56.62 $57.05 $57.05 489,821
2019-08-19 $58.48 $59.15 $58.39 $58.47 $58.47 593,419
2019-08-16 $55.93 $58.22 $55.75 $57.97 $57.97 881,256
2019-08-15 $57.85 $58.51 $57.74 $58.38 $58.38 594,363
2019-08-14 $58.26 $59.28 $57.82 $59.05 $59.05 609,090
2019-08-13 $59.55 $60.58 $59.22 $60.02 $60.02 414,050
2019-08-12 $59.25 $60.50 $59.25 $60.00 $60.00 412,644
2019-08-09 $60.00 $61.03 $59.47 $60.00 $60.00 610,666
2019-08-08 $61.44 $61.69 $60.59 $61.63 $61.63 325,431
2019-08-07 $61.00 $61.78 $60.95 $61.56 $61.56 396,321
2019-08-06 $60.41 $61.16 $60.06 $60.92 $60.92 426,904
2019-08-05 $60.80 $60.85 $59.75 $60.43 $60.43 475,644
2019-08-02 $61.70 $62.17 $61.09 $61.32 $61.32 429,413
2019-08-01 $61.87 $62.52 $61.23 $61.99 $61.99 624,431
2019-07-31 $62.82 $63.33 $62.02 $62.13 $62.13 561,171
2019-07-30 $62.07 $62.47 $61.23 $62.12 $62.12 598,317
2019-07-29 $62.00 $64.20 $61.78 $63.92 $63.92 861,120
2019-07-26 $63.02 $64.24 $63.02 $63.63 $63.63 401,521
2019-07-25 $64.41 $64.66 $63.36 $63.88 $63.88 344,762
2019-07-24 $65.79 $66.12 $64.79 $64.89 $64.89 550,624
2019-07-23 $64.65 $65.65 $64.49 $65.33 $65.33 610,609
2019-07-22 $65.67 $66.56 $65.51 $65.91 $65.91 505,454
2019-07-19 $64.05 $64.47 $63.88 $64.31 $64.31 400,210
2019-07-18 $63.63 $64.70 $63.50 $64.62 $64.62 495,677
2019-07-17 $65.34 $65.41 $63.84 $63.87 $63.87 387,316
2019-07-16 $63.92 $65.40 $63.61 $64.62 $64.62 304,224
2019-07-15 $63.81 $64.40 $63.59 $63.77 $63.77 489,542
2019-07-12 $63.76 $63.97 $63.18 $63.65 $63.65 688,932
2019-07-11 $65.00 $65.40 $63.38 $63.44 $63.44 682,570
2019-07-10 $64.69 $65.39 $64.56 $64.99 $64.99 653,859
2019-07-09 $64.43 $65.32 $63.94 $65.31 $65.31 674,213
2019-07-08 $67.36 $67.76 $65.97 $66.26 $66.26 527,800
2019-07-05 $68.14 $68.14 $67.29 $67.66 $67.66 306,954
2019-07-03 $66.35 $66.86 $66.22 $66.79 $66.79 310,029
2019-07-02 $66.14 $66.61 $65.58 $65.58 $65.58 622,693
2019-07-01 $64.46 $65.34 $64.44 $65.26 $65.26 776,565
2019-06-28 $64.33 $64.77 $63.97 $64.14 $64.14 844,768
2019-06-27 $63.17 $64.19 $62.82 $63.85 $63.85 631,013
2019-06-26 $62.45 $63.75 $62.30 $63.44 $63.44 448,112
2019-06-25 $62.39 $62.88 $61.96 $62.23 $62.23 504,890
2019-06-24 $63.34 $63.38 $62.42 $62.53 $62.53 451,444
2019-06-21 $62.22 $62.57 $61.84 $62.13 $62.13 409,391
2019-06-20 $62.76 $62.77 $61.84 $62.00 $62.00 537,034
2019-06-19 $62.01 $62.39 $60.83 $62.04 $62.04 1,017,515
2019-06-18 $61.95 $63.02 $61.50 $62.23 $62.23 1,767,995
2019-06-17 $62.30 $63.25 $62.18 $62.45 $62.45 897,199
2019-06-14 $65.07 $65.79 $64.78 $65.28 $65.28 1,034,131
2019-06-13 $66.18 $66.64 $65.90 $66.19 $66.19 2,855,572
2019-06-12 $65.98 $66.39 $65.58 $65.96 $65.96 1,096,071
2019-06-11 $65.99 $66.50 $65.53 $65.72 $65.72 1,214,031
2019-06-10 $66.41 $66.80 $65.51 $65.62 $65.62 564,199
2019-06-07 $67.44 $67.63 $66.30 $66.34 $66.34 723,739
2019-06-06 $66.76 $67.15 $65.43 $65.54 $65.54 592,716
2019-06-05 $67.50 $67.88 $65.56 $66.52 $66.52 1,676,364
2019-06-04 $67.56 $67.93 $67.00 $67.50 $67.50 1,520,096
2019-06-03 $65.25 $66.11 $65.22 $65.64 $65.64 1,362,289
2019-05-31 $65.78 $66.14 $65.14 $65.22 $65.22 1,381,581
2019-05-30 $66.73 $67.09 $66.30 $66.50 $66.50 770,563
2019-05-29 $67.89 $67.89 $66.48 $66.65 $66.65 1,298,199
2019-05-28 $69.82 $70.10 $67.27 $68.01 $68.01 3,129,048
2019-05-24 $69.58 $70.43 $69.49 $69.80 $69.80 923,895
2019-05-23 $67.73 $69.59 $67.57 $68.69 $68.69 674,248
2019-05-22 $68.00 $68.98 $67.63 $68.60 $68.60 1,267,524
2019-05-21 $68.23 $71.11 $67.92 $70.19 $70.19 1,012,752
2019-05-20 $67.80 $68.59 $67.06 $67.76 $67.76 1,038,387
2019-05-17 $69.55 $69.89 $68.61 $69.10 $69.10 818,419
2019-05-16 $69.94 $70.36 $69.76 $69.87 $69.87 319,968
2019-05-15 $68.55 $69.67 $68.11 $69.45 $69.45 470,904
2019-05-14 $70.27 $70.38 $69.80 $70.09 $70.09 403,821
2019-05-13 $70.93 $70.93 $69.36 $69.92 $69.92 458,964
2019-05-10 $71.93 $72.53 $71.37 $71.92 $71.92 474,540
2019-05-09 $72.48 $72.73 $71.56 $72.19 $72.19 352,540
2019-05-08 $72.19 $73.67 $71.97 $72.99 $72.99 1,367,102
2019-05-07 $74.45 $74.55 $73.62 $74.13 $74.13 911,940
2019-05-06 $75.45 $76.31 $74.10 $75.01 $75.01 415,169
2019-05-03 $75.86 $76.73 $75.64 $75.90 $75.90 655,759
2019-05-02 $77.15 $77.64 $76.34 $76.60 $76.60 324,688
2019-05-01 $77.96 $79.41 $77.90 $77.95 $77.95 913,495
2019-04-30 $77.00 $78.14 $76.72 $77.64 $77.64 778,406
2019-04-29 $78.09 $78.33 $76.83 $76.85 $76.85 570,277
2019-04-26 $77.96 $78.96 $77.96 $78.18 $78.18 745,626
2019-04-25 $78.29 $78.45 $77.28 $78.24 $78.24 626,851
2019-04-24 $78.97 $79.14 $77.55 $78.19 $78.19 631,987
2019-04-23 $79.52 $79.80 $78.94 $79.27 $79.27 739,156
2019-04-22 $82.96 $83.08 $81.10 $81.27 $81.27 229,817
2019-04-18 $81.98 $84.12 $81.80 $83.23 $83.23 679,867
2019-04-17 $80.59 $82.68 $80.45 $82.55 $82.55 725,008
2019-04-16 $78.47 $79.68 $78.46 $79.41 $79.41 283,773
2019-04-15 $78.06 $78.35 $77.07 $78.10 $78.10 726,365
2019-04-12 $76.29 $77.11 $76.02 $77.05 $77.05 454,127
2019-04-11 $74.75 $76.53 $74.75 $76.45 $76.45 494,663
2019-04-10 $72.80 $73.49 $72.37 $73.04 $73.04 388,454
2019-04-09 $73.06 $73.78 $72.66 $73.70 $73.70 385,874
2019-04-08 $73.85 $74.03 $72.99 $73.69 $73.69 295,363
2019-04-05 $73.68 $74.49 $73.36 $73.94 $73.94 499,895
2019-04-04 $74.06 $75.68 $74.06 $75.20 $75.20 500,316
2019-04-03 $73.28 $74.68 $73.02 $74.06 $74.06 442,352
2019-04-02 $73.41 $73.68 $71.64 $72.55 $72.55 1,015,325
2019-04-01 $71.51 $75.70 $71.10 $75.08 $75.08 1,040,560
2019-03-29 $74.61 $75.11 $74.06 $74.94 $74.94 402,236
2019-03-28 $74.67 $74.89 $74.01 $74.86 $74.86 409,348
2019-03-27 $72.70 $74.78 $72.57 $74.31 $74.31 752,491
2019-03-26 $71.64 $72.68 $71.49 $72.66 $72.66 320,229
2019-03-25 $71.38 $72.11 $71.04 $71.69 $71.69 295,396
2019-03-22 $71.65 $72.53 $71.11 $71.46 $71.46 445,839
2019-03-21 $72.39 $74.23 $71.91 $73.33 $73.33 604,659
2019-03-20 $73.37 $73.75 $72.39 $73.15 $73.15 389,747
2019-03-19 $74.43 $74.77 $73.86 $74.09 $74.09 507,523
2019-03-18 $75.50 $76.10 $74.36 $74.44 $74.44 391,949
2019-03-15 $75.03 $76.33 $74.71 $76.14 $76.14 453,515
2019-03-14 $75.83 $76.17 $74.47 $75.12 $75.12 757,500
2019-03-13 $74.76 $74.90 $73.43 $74.61 $74.61 475,365
2019-03-12 $74.31 $74.88 $73.83 $74.45 $74.45 358,431
2019-03-11 $73.01 $73.69 $72.67 $73.69 $73.69 452,048
2019-03-08 $72.97 $73.81 $72.56 $73.25 $73.25 458,272
2019-03-07 $77.05 $77.05 $75.06 $75.28 $75.28 2,153,764
2019-03-06 $76.85 $77.37 $76.17 $77.35 $77.35 703,375
2019-03-05 $76.89 $77.74 $76.53 $76.57 $76.57 321,614
2019-03-04 $77.69 $77.93 $76.72 $76.87 $76.87 594,164
2019-03-01 $77.30 $77.93 $76.80 $77.67 $77.67 749,492
2019-02-28 $74.63 $75.24 $74.02 $74.54 $74.54 334,669
2019-02-27 $74.57 $75.44 $73.81 $75.26 $75.26 762,418
2019-02-26 $75.52 $75.94 $74.88 $74.92 $74.92 835,508
2019-02-25 $73.98 $74.75 $73.91 $74.18 $74.18 367,154
2019-02-22 $73.32 $73.90 $73.32 $73.61 $73.61 412,238
2019-02-21 $73.08 $73.69 $73.08 $73.36 $73.36 372,855
2019-02-20 $74.52 $74.67 $72.78 $73.20 $73.20 1,105,904
2019-02-19 $73.09 $74.80 $73.09 $73.66 $73.66 750,443
2019-02-15 $72.49 $72.78 $72.05 $72.32 $72.32 1,037,976
2019-02-14 $73.23 $73.35 $72.05 $72.24 $72.24 324,909
2019-02-13 $72.89 $73.83 $72.71 $72.84 $72.84 419,057
2019-02-12 $71.65 $72.84 $71.20 $71.82 $71.82 519,792
2019-02-11 $71.42 $72.71 $71.42 $71.83 $71.83 562,110
2019-02-08 $69.98 $71.59 $69.37 $71.09 $71.09 627,231
2019-02-07 $70.50 $71.00 $69.56 $70.10 $70.10 815,300
2019-02-06 $72.35 $72.49 $70.64 $71.00 $71.00 835,070
2019-02-05 $72.52 $73.00 $71.25 $71.64 $71.64 817,990
2019-02-04 $70.30 $71.59 $69.71 $70.67 $70.67 614,082
2019-02-01 $72.39 $72.89 $71.20 $71.46 $71.46 1,044,243
2019-01-31 $69.87 $71.29 $69.78 $71.00 $71.00 1,002,637
2019-01-30 $70.98 $71.18 $69.35 $70.09 $70.09 1,234,203
2019-01-29 $69.15 $70.47 $68.34 $69.50 $69.50 947,653
2019-01-28 $68.79 $69.90 $67.93 $68.99 $68.99 666,785
2019-01-25 $70.74 $70.77 $69.68 $69.96 $69.96 1,120,595
2019-01-24 $68.98 $69.73 $67.91 $68.47 $68.47 1,272,370
2019-01-23 $70.36 $70.69 $69.46 $69.65 $69.65 1,531,076
2019-01-22 $71.83 $71.98 $68.85 $69.09 $69.09 2,491,279
2019-01-18 $68.49 $68.62 $65.61 $65.75 $65.75 2,080,770
2019-01-17 $68.66 $69.11 $67.71 $67.96 $67.96 471,257
2019-01-16 $69.01 $69.29 $68.45 $68.68 $68.68 1,408,420
2019-01-15 $70.27 $70.68 $68.32 $68.48 $68.48 947,241
2019-01-14 $70.95 $72.52 $70.13 $71.23 $71.23 1,192,861
2019-01-11 $71.84 $72.77 $71.62 $72.23 $72.23 865,443
2019-01-10 $71.34 $73.35 $70.60 $73.15 $73.15 1,010,401
2019-01-09 $72.00 $72.28 $71.32 $71.97 $71.97 1,033,520
2019-01-08 $72.68 $73.16 $71.34 $71.46 $71.46 433,145
2019-01-07 $73.18 $73.55 $72.65 $73.00 $73.00 404,642
2019-01-04 $71.24 $73.37 $71.19 $72.82 $72.82 235,435
2019-01-03 $71.56 $72.40 $70.59 $70.63 $70.63 364,258
2019-01-02 $69.72 $72.09 $69.71 $71.89 $71.89 142,503
2018-12-31 $71.48 $72.31 $68.02 $71.34 $71.34 316,201
2018-12-28 $70.64 $72.32 $70.64 $71.39 $71.39 237,150
2018-12-27 $69.30 $70.09 $68.39 $70.09 $70.09 222,763
2018-12-26 $68.10 $70.70 $67.56 $70.48 $70.48 236,819
2018-12-24 $69.22 $69.59 $67.83 $67.95 $67.95 188,446
2018-12-21 $71.01 $71.05 $69.15 $69.35 $69.35 365,491
2018-12-20 $71.23 $72.21 $70.34 $70.97 $70.97 361,356
2018-12-19 $72.46 $72.98 $71.54 $71.85 $71.85 638,802
2018-12-18 $72.42 $73.12 $71.25 $71.64 $71.64 320,396
2018-12-17 $72.28 $72.44 $70.72 $71.66 $71.66 358,187
2018-12-14 $73.40 $74.59 $72.56 $72.60 $72.60 275,059
2018-12-13 $75.36 $75.83 $72.17 $73.54 $73.54 517,746
2018-12-12 $74.67 $75.31 $73.51 $74.24 $74.24 431,354
2018-12-11 $74.78 $76.09 $73.75 $74.00 $74.00 503,387
2018-12-10 $75.17 $75.18 $73.41 $74.09 $74.09 448,168
2018-12-07 $79.70 $79.70 $75.52 $75.58 $75.58 787,125
2018-12-06 $79.77 $81.53 $79.50 $80.44 $80.44 532,799
2018-12-04 $80.40 $81.84 $79.77 $80.66 $80.66 881,510
2018-12-03 $82.90 $83.58 $81.40 $81.47 $81.47 500,604
2018-11-30 $81.40 $82.50 $81.20 $82.33 $82.33 426,097
2018-11-29 $80.52 $81.92 $80.52 $80.98 $80.98 485,144
2018-11-28 $80.04 $82.47 $79.56 $82.42 $82.42 340,224
2018-11-27 $79.28 $81.05 $78.78 $80.78 $80.78 565,725
2018-11-26 $83.47 $83.74 $80.59 $81.48 $81.48 298,447
2018-11-23 $84.89 $84.99 $83.23 $83.70 $83.70 235,815
2018-11-21 $80.61 $82.01 $80.31 $81.49 $81.49 1,452,817
2018-11-20 $77.77 $79.80 $76.92 $79.09 $79.09 434,631
2018-11-19 $79.36 $79.76 $78.12 $79.46 $79.46 557,478
2018-11-16 $79.55 $80.28 $78.65 $79.99 $79.99 381,332
2018-11-15 $81.94 $83.00 $79.94 $80.10 $80.10 539,975
2018-11-14 $86.02 $86.82 $84.65 $85.42 $85.42 196,339
2018-11-13 $85.11 $85.96 $83.80 $85.18 $85.18 465,228
2018-11-12 $85.48 $86.91 $84.60 $84.71 $84.71 356,490
2018-11-09 $88.09 $88.71 $87.74 $88.14 $88.14 262,909
2018-11-08 $87.94 $88.79 $87.88 $88.30 $88.30 288,577
2018-11-07 $86.83 $89.03 $85.90 $88.46 $88.46 279,831
2018-11-06 $85.40 $86.38 $84.40 $85.09 $85.09 1,054,090
2018-11-05 $84.80 $86.49 $84.50 $86.25 $86.25 1,023,357
2018-11-02 $86.64 $87.01 $84.66 $85.41 $85.41 764,786
2018-11-01 $84.57 $85.83 $84.39 $84.80 $84.80 877,536
2018-10-31 $81.44 $83.26 $81.32 $82.80 $82.80 406,772
2018-10-30 $80.57 $82.23 $80.40 $81.69 $81.69 451,975
2018-10-29 $82.31 $82.31 $80.71 $81.31 $81.31 682,256
2018-10-26 $81.02 $83.16 $80.89 $82.17 $82.17 422,885
2018-10-25 $81.16 $81.88 $80.63 $81.15 $81.15 494,772
2018-10-24 $85.01 $85.33 $80.97 $81.47 $81.47 1,286,995
2018-10-23 $84.81 $84.81 $81.87 $83.20 $83.20 1,425,978
2018-10-22 $84.46 $84.69 $82.82 $84.18 $84.18 689,147
2018-10-19 $80.70 $82.18 $80.57 $82.10 $82.10 503,367
2018-10-18 $81.29 $82.09 $80.97 $81.21 $81.21 360,659
2018-10-17 $80.45 $81.36 $80.11 $81.20 $81.20 556,130
2018-10-16 $81.05 $81.33 $80.14 $80.46 $80.46 982,178
2018-10-15 $78.92 $80.74 $78.69 $79.98 $79.98 1,383,706
2018-10-12 $80.00 $80.63 $77.97 $79.24 $79.24 1,124,620
2018-10-11 $79.52 $80.27 $78.48 $78.63 $78.63 505,161
2018-10-10 $80.89 $80.89 $79.63 $79.71 $79.71 668,021
2018-10-09 $83.01 $83.76 $81.92 $82.13 $82.13 409,333
2018-10-08 $83.43 $84.58 $82.64 $83.10 $83.10 540,592
2018-10-05 $83.04 $83.83 $82.46 $82.57 $82.57 305,751
2018-10-04 $85.41 $85.41 $82.48 $82.55 $82.55 378,864
2018-10-03 $83.50 $85.21 $82.92 $83.19 $83.19 559,152
2018-10-02 $80.00 $82.75 $80.00 $82.61 $82.61 924,325
2018-10-01 $84.31 $84.81 $79.57 $80.93 $80.93 2,859,037
2018-09-28 $95.96 $97.19 $95.89 $96.04 $96.04 349,575
2018-09-27 $97.00 $97.95 $96.42 $97.27 $97.27 153,368
2018-09-26 $95.35 $97.58 $95.27 $96.88 $96.88 199,510
2018-09-25 $96.72 $96.72 $95.60 $95.66 $95.66 243,141
2018-09-24 $96.60 $97.21 $96.15 $96.71 $96.71 233,356
2018-09-21 $95.94 $98.55 $95.57 $98.42 $98.42 302,052
2018-09-20 $99.40 $99.89 $94.91 $95.94 $95.94 404,311
2018-09-19 $98.50 $99.81 $98.34 $99.59 $99.59 691,250
2018-09-18 $97.50 $97.60 $96.67 $97.25 $97.25 355,175
2018-09-17 $95.99 $97.21 $95.97 $96.60 $96.60 358,520
2018-09-14 $95.52 $96.74 $95.17 $95.98 $95.98 694,917
2018-09-13 $94.81 $95.88 $94.80 $95.52 $95.52 572,586
2018-09-12 $95.13 $95.79 $94.71 $94.88 $94.88 186,530
2018-09-11 $95.19 $95.54 $94.25 $95.21 $95.21 408,326
2018-09-10 $95.52 $95.81 $94.94 $95.42 $95.42 360,955
2018-09-07 $96.41 $97.73 $95.63 $95.92 $95.92 491,392
2018-09-06 $97.44 $98.57 $97.44 $98.48 $98.48 558,266
2018-09-05 $98.82 $98.93 $97.21 $98.02 $98.02 666,908
2018-09-04 $99.27 $99.67 $97.57 $98.04 $98.04 603,424
2018-08-31 $102.21 $102.39 $101.56 $101.87 $101.87 350,683
2018-08-30 $102.14 $102.39 $101.63 $101.96 $101.96 306,299
2018-08-29 $102.55 $102.93 $101.89 $102.29 $102.29 809,016
2018-08-28 $102.12 $103.15 $101.51 $102.03 $102.03 835,530
2018-08-27 $100.05 $100.63 $99.41 $99.69 $99.69 702,640
2018-08-24 $99.64 $100.10 $98.92 $99.62 $99.62 484,928
2018-08-23 $101.85 $102.36 $98.04 $98.14 $98.14 1,363,244
2018-08-22 $97.12 $97.15 $95.31 $95.47 $95.47 992,143
2018-08-21 $99.12 $99.99 $98.05 $98.12 $98.12 644,379
2018-08-20 $98.60 $99.61 $98.09 $98.95 $98.95 461,535
2018-08-17 $99.02 $99.02 $97.63 $98.30 $98.30 246,631
2018-08-16 $98.53 $99.65 $97.94 $97.99 $97.99 404,851
2018-08-15 $97.68 $98.80 $96.73 $98.01 $98.01 444,307
2018-08-14 $97.90 $98.83 $97.55 $97.87 $97.87 357,835
2018-08-13 $98.64 $99.25 $97.45 $97.78 $97.78 467,170
2018-08-10 $95.96 $97.53 $94.50 $96.77 $96.77 1,048,103
2018-08-09 $100.29 $100.55 $98.98 $99.52 $99.52 264,077
2018-08-08 $102.15 $102.27 $100.77 $101.06 $101.06 154,302
2018-08-07 $101.12 $102.06 $100.57 $101.34 $101.34 250,531
2018-08-06 $100.74 $101.44 $99.64 $99.92 $99.92 265,409
2018-08-03 $100.29 $100.72 $99.41 $100.42 $100.42 603,480
2018-08-02 $98.80 $101.54 $98.27 $100.47 $100.47 517,555
2018-08-01 $102.78 $103.88 $101.38 $102.12 $102.12 498,214
2018-07-31 $106.92 $106.99 $104.93 $105.40 $105.40 405,840
2018-07-30 $108.09 $108.85 $105.55 $106.52 $106.52 259,940
2018-07-27 $108.18 $110.08 $107.94 $108.00 $108.00 459,584
2018-07-26 $104.89 $107.97 $104.00 $107.50 $107.50 429,197
2018-07-25 $104.26 $106.86 $104.00 $106.74 $106.74 525,366
2018-07-24 $105.37 $106.49 $103.48 $103.52 $103.52 983,046
2018-07-23 $109.92 $111.33 $105.35 $106.70 $106.70 781,939
2018-07-20 $117.00 $117.93 $116.38 $116.70 $116.70 220,604
2018-07-19 $117.41 $118.23 $116.17 $118.12 $118.12 162,883
2018-07-18 $118.07 $118.76 $117.50 $118.30 $118.30 314,849
2018-07-17 $116.59 $118.26 $115.97 $117.54 $117.54 130,106
2018-07-16 $116.00 $117.45 $115.47 $116.16 $116.16 196,754
2018-07-13 $115.76 $116.22 $114.89 $115.50 $115.50 224,484
2018-07-12 $112.78 $116.09 $112.68 $115.52 $115.52 151,287
2018-07-11 $111.80 $112.16 $110.40 $111.99 $111.99 126,772
2018-07-10 $111.64 $113.14 $111.23 $112.64 $112.64 207,317
2018-07-09 $114.35 $114.71 $113.02 $113.53 $113.53 137,190
2018-07-06 $112.67 $114.21 $112.67 $113.93 $113.93 209,023
2018-07-05 $112.62 $113.23 $111.59 $113.04 $113.04 229,631
2018-07-03 $113.50 $114.71 $113.04 $113.39 $113.39 224,058
2018-07-02 $113.37 $113.80 $112.64 $113.65 $113.65 320,261
2018-06-29 $114.22 $114.82 $113.50 $114.23 $114.23 260,062
2018-06-28 $112.25 $112.92 $111.33 $112.38 $112.38 245,608
2018-06-27 $115.77 $116.30 $113.42 $113.64 $113.64 501,897
2018-06-26 $116.16 $116.70 $114.94 $116.23 $116.23 251,702
2018-06-25 $117.12 $117.30 $115.87 $116.91 $116.91 227,607
2018-06-22 $119.00 $119.26 $117.07 $117.42 $117.42 187,492
2018-06-21 $116.87 $118.79 $116.51 $118.45 $118.45 236,470
2018-06-20 $116.39 $117.52 $115.80 $117.09 $117.09 300,866
2018-06-19 $114.54 $115.02 $113.26 $113.61 $113.61 176,756
2018-06-18 $115.12 $115.73 $113.68 $113.89 $113.89 395,336
2018-06-15 $116.56 $117.70 $116.11 $116.65 $116.65 360,094
2018-06-14 $116.06 $118.36 $115.73 $118.01 $118.01 442,822
2018-06-13 $118.04 $118.83 $117.45 $118.40 $118.40 278,292
2018-06-12 $118.40 $118.68 $117.12 $118.43 $118.43 282,380
2018-06-11 $117.53 $118.76 $116.38 $118.21 $118.21 247,663
2018-06-08 $117.50 $117.50 $115.62 $116.99 $116.99 504,354
2018-06-07 $117.62 $118.62 $117.34 $117.91 $117.91 393,917
2018-06-06 $119.46 $120.86 $116.12 $120.78 $120.78 196,903
2018-06-05 $120.65 $120.65 $118.76 $119.47 $119.47 582,711
2018-06-04 $118.34 $120.50 $118.34 $120.48 $120.48 340,155
2018-06-01 $117.60 $118.33 $117.00 $118.21 $118.21 301,509
2018-05-31 $116.47 $116.92 $115.35 $115.91 $115.91 451,446
2018-05-30 $117.38 $117.38 $116.50 $116.77 $116.77 262,311
2018-05-29 $118.69 $119.11 $116.12 $116.76 $116.76 355,562
2018-05-25 $118.25 $121.45 $117.77 $120.70 $120.70 306,254
2018-05-24 $118.53 $119.15 $116.09 $118.32 $118.32 347,438
2018-05-23 $118.36 $119.14 $117.74 $118.87 $118.87 350,533
2018-05-22 $117.26 $119.71 $117.24 $118.04 $118.04 380,740
2018-05-21 $115.17 $117.52 $115.17 $117.40 $117.40 306,536
2018-05-18 $110.25 $112.01 $110.25 $111.92 $111.92 183,049
2018-05-17 $111.12 $111.20 $109.63 $109.98 $109.98 278,837
2018-05-16 $109.00 $111.84 $108.09 $110.54 $110.54 209,569
2018-05-15 $111.35 $111.97 $109.32 $109.89 $109.89 471,262
2018-05-14 $112.10 $112.46 $110.78 $111.35 $111.35 214,274
2018-05-11 $111.21 $112.00 $110.76 $111.50 $111.50 329,920
2018-05-10 $112.79 $112.88 $110.98 $111.14 $111.14 175,559
2018-05-09 $111.99 $112.94 $111.28 $112.11 $112.11 330,169
2018-05-08 $112.59 $113.27 $111.33 $112.94 $112.94 168,563
2018-05-07 $113.40 $113.76 $110.24 $112.34 $112.34 142,383
2018-05-04 $111.66 $113.52 $111.50 $113.20 $113.20 114,444
2018-05-03 $112.41 $112.73 $111.30 $112.45 $112.45 115,561
2018-05-02 $112.32 $114.05 $111.83 $112.81 $112.81 319,184
2018-05-01 $111.45 $112.21 $110.62 $112.02 $112.02 149,422
2018-04-30 $110.98 $112.27 $109.84 $109.97 $109.97 437,603
2018-04-27 $112.02 $112.06 $109.98 $110.09 $110.09 330,128
2018-04-26 $111.97 $112.53 $110.69 $111.85 $111.85 382,039
2018-04-25 $112.79 $112.85 $110.77 $111.61 $111.61 218,026
2018-04-24 $115.42 $115.42 $111.75 $112.89 $112.89 300,390
2018-04-23 $114.98 $115.85 $114.72 $115.46 $115.46 383,770
2018-04-20 $115.42 $115.45 $114.29 $114.56 $114.56 182,650
2018-04-19 $115.64 $116.91 $115.15 $115.50 $115.50 101,623
2018-04-18 $116.15 $118.61 $116.12 $117.50 $117.50 209,131
2018-04-17 $119.24 $119.24 $115.66 $116.67 $116.67 339,951
2018-04-16 $122.25 $123.19 $121.64 $121.84 $121.84 98,398
2018-04-13 $122.09 $122.09 $120.88 $121.37 $121.37 92,310
2018-04-12 $120.14 $121.85 $120.03 $121.39 $121.39 128,369
2018-04-11 $120.69 $121.49 $118.01 $118.06 $118.06 211,422
2018-04-10 $124.11 $124.33 $121.45 $121.87 $121.87 230,288
2018-04-09 $122.84 $124.30 $122.84 $123.41 $123.41 416,460
2018-04-06 $123.47 $124.27 $121.48 $122.26 $122.26 167,630
2018-04-05 $124.02 $124.68 $123.21 $123.45 $123.45 183,429
2018-04-04 $122.54 $123.01 $120.54 $122.87 $122.87 131,560
2018-04-03 $121.16 $122.47 $120.57 $122.05 $122.05 236,584
2018-04-02 $122.59 $123.78 $118.98 $120.14 $120.14 133,290
2018-03-29 $121.84 $123.42 $121.84 $122.85 $122.85 238,259
2018-03-28 $121.99 $122.56 $120.39 $120.87 $120.87 143,417
2018-03-27 $122.80 $123.73 $121.79 $122.27 $122.27 255,610
2018-03-26 $125.12 $125.96 $121.28 $122.80 $122.80 389,423
2018-03-23 $124.47 $124.67 $123.67 $123.69 $123.69 491,273
2018-03-22 $124.95 $125.17 $123.96 $124.66 $124.66 399,336
2018-03-21 $125.49 $126.02 $125.21 $125.53 $125.53 299,852
2018-03-20 $126.89 $126.89 $125.47 $126.12 $126.12 310,258
2018-03-19 $126.04 $127.61 $125.92 $126.39 $126.39 382,485
2018-03-16 $123.78 $125.02 $123.69 $125.00 $125.00 217,828
2018-03-15 $124.40 $124.94 $123.25 $123.79 $123.79 174,244
2018-03-14 $124.03 $124.03 $122.84 $123.81 $123.81 309,360
2018-03-13 $123.67 $124.10 $122.48 $123.57 $123.57 549,996
2018-03-12 $124.06 $124.47 $122.32 $122.98 $122.98 324,100
2018-03-09 $123.57 $124.07 $122.42 $123.80 $123.80 223,067
2018-03-08 $123.83 $124.62 $122.80 $123.25 $123.25 226,252
2018-03-07 $121.45 $123.37 $121.44 $123.16 $123.16 124,037
2018-03-06 $121.04 $121.45 $119.98 $121.44 $121.44 136,009
2018-03-05 $118.37 $121.09 $118.37 $120.65 $120.65 192,053
2018-03-02 $118.20 $118.98 $116.65 $118.56 $118.56 238,891
2018-03-01 $121.23 $122.15 $118.39 $119.03 $119.03 297,325
2018-02-28 $122.11 $122.80 $121.26 $121.26 $121.26 308,141
2018-02-27 $123.18 $123.45 $121.64 $122.27 $122.27 563,271
2018-02-26 $121.64 $123.48 $121.30 $123.07 $123.07 299,292
2018-02-23 $121.76 $121.83 $120.45 $121.83 $121.83 354,834
2018-02-22 $121.56 $121.87 $120.12 $121.25 $121.25 229,366
2018-02-21 $123.08 $123.55 $121.39 $121.42 $121.42 343,189
2018-02-20 $121.90 $123.56 $121.44 $123.09 $123.09 464,509
2018-02-16 $123.99 $125.22 $123.75 $124.69 $124.69 334,190
2018-02-15 $121.69 $123.31 $121.04 $123.25 $123.25 264,566
2018-02-14 $117.56 $121.29 $116.98 $120.84 $120.84 446,446
2018-02-13 $116.08 $119.02 $116.08 $119.00 $119.00 276,583
2018-02-12 $114.73 $116.49 $114.39 $116.00 $116.00 324,903
2018-02-09 $114.67 $116.42 $112.82 $115.69 $115.69 339,976
2018-02-08 $116.23 $116.23 $113.84 $114.13 $114.13 708,802
2018-02-07 $114.71 $117.48 $114.05 $116.94 $116.94 342,263
2018-02-06 $113.92 $116.87 $113.41 $116.49 $116.49 856,154
2018-02-05 $116.70 $116.70 $112.50 $113.10 $113.10 1,578,313
2018-02-02 $121.73 $121.73 $119.68 $120.41 $120.41 389,962
2018-02-01 $121.48 $123.25 $121.36 $122.82 $122.82 207,671
2018-01-31 $122.87 $123.69 $122.32 $122.71 $122.71 274,424
2018-01-30 $122.36 $122.36 $120.50 $121.20 $121.20 307,179
2018-01-29 $122.25 $123.76 $121.60 $123.26 $123.26 334,782
2018-01-26 $121.47 $122.93 $120.76 $122.20 $122.20 390,315
2018-01-25 $121.10 $122.12 $120.04 $121.05 $121.05 336,511
2018-01-24 $123.00 $123.00 $121.34 $122.20 $122.20 412,374
2018-01-23 $121.54 $124.17 $121.53 $123.71 $123.71 465,161
2018-01-22 $120.41 $120.94 $119.40 $120.94 $120.94 328,348
2018-01-19 $120.83 $121.39 $119.92 $120.80 $120.80 328,199
2018-01-18 $120.06 $120.68 $118.55 $119.35 $119.35 343,205
2018-01-17 $116.70 $117.70 $116.10 $117.38 $117.38 332,702
2018-01-16 $116.01 $116.68 $115.27 $116.53 $116.53 365,201
2018-01-12 $113.16 $115.59 $112.67 $115.44 $115.44 393,994
2018-01-11 $110.36 $113.17 $110.13 $112.82 $112.82 332,128
2018-01-10 $109.55 $110.16 $109.06 $109.33 $109.33 434,446
2018-01-09 $109.36 $110.69 $109.27 $110.61 $110.61 325,760
2018-01-08 $109.04 $109.57 $108.51 $109.52 $109.52 307,790
2018-01-05 $107.44 $108.75 $107.08 $108.64 $108.64 304,400
2018-01-04 $107.19 $108.34 $106.99 $107.88 $107.88 239,858
2018-01-03 $107.82 $108.25 $105.41 $107.27 $107.27 515,073
2018-01-02 $106.01 $106.70 $104.92 $105.25 $105.25 245,747
2017-12-29 $104.79 $105.08 $104.15 $104.19 $104.19 89,383
2017-12-28 $105.09 $105.09 $103.44 $104.67 $104.67 281,098
2017-12-27 $103.33 $104.03 $102.62 $103.34 $103.34 237,416
2017-12-26 $104.82 $104.82 $102.91 $103.25 $103.25 150,220
2017-12-22 $106.01 $106.58 $104.14 $104.31 $104.31 129,420
2017-12-21 $107.38 $107.38 $105.12 $105.28 $105.28 236,825
2017-12-20 $107.03 $107.59 $106.39 $106.85 $106.85 928,965
2017-12-19 $106.08 $107.39 $104.90 $106.50 $106.50 967,567
2017-12-18 $102.01 $104.31 $101.10 $103.31 $103.31 1,148,411
2017-12-15 $105.00 $108.21 $104.77 $106.59 $106.59 1,700,232
2017-12-14 $113.70 $114.67 $112.25 $112.44 $112.44 279,067
2017-12-13 $115.71 $116.65 $115.13 $115.78 $115.78 228,490
2017-12-12 $116.34 $116.65 $114.90 $114.93 $114.93 480,614
2017-12-11 $117.86 $118.00 $116.88 $117.55 $117.55 319,121
2017-12-08 $121.29 $121.96 $120.00 $120.31 $120.31 370,526
2017-12-07 $118.89 $119.31 $117.87 $118.96 $118.96 347,118
2017-12-06 $118.85 $119.40 $118.19 $119.00 $119.00 328,046
2017-12-05 $120.02 $120.12 $118.91 $118.97 $118.97 459,450
2017-12-04 $122.11 $122.25 $120.66 $120.89 $120.89 296,274
2017-12-01 $123.81 $123.81 $120.44 $120.45 $120.45 571,549
2017-11-30 $125.50 $125.50 $121.65 $121.94 $121.94 704,812
2017-11-29 $121.28 $127.35 $121.00 $126.69 $126.69 1,032,427
2017-11-28 $120.45 $122.45 $119.66 $122.20 $122.20 688,543
2017-11-27 $120.89 $120.89 $119.25 $120.40 $120.40 284,112
2017-11-24 $120.48 $121.75 $119.55 $121.52 $121.52 150,766
2017-11-22 $119.52 $120.88 $119.28 $120.05 $120.05 356,363
2017-11-21 $119.61 $121.08 $119.61 $120.77 $120.77 198,175
2017-11-20 $119.31 $120.19 $118.69 $118.89 $118.89 516,864
2017-11-17 $115.52 $118.94 $115.52 $118.88 $118.88 405,677
2017-11-16 $116.09 $117.65 $116.09 $117.43 $117.43 270,500
2017-11-15 $111.93 $115.12 $111.93 $114.84 $114.84 241,580
2017-11-14 $111.46 $113.05 $111.46 $112.41 $112.41 410,554
2017-11-13 $110.13 $111.44 $109.40 $111.41 $111.41 336,040
2017-11-10 $111.16 $111.41 $110.52 $111.25 $111.25 388,468
2017-11-09 $111.57 $111.93 $111.25 $111.87 $111.87 707,324
2017-11-08 $111.94 $111.94 $110.96 $111.65 $111.65 401,409
2017-11-07 $111.90 $112.20 $111.54 $111.80 $111.80 363,011
2017-11-06 $112.62 $113.29 $112.55 $113.04 $113.04 266,935
2017-11-03 $112.33 $112.94 $112.11 $112.42 $112.42 260,580
2017-11-02 $112.50 $113.55 $111.92 $112.33 $112.33 477,118
2017-11-01 $113.92 $114.67 $112.95 $113.15 $113.15 769,037
2017-10-31 $111.16 $112.79 $109.75 $112.11 $112.11 711,962
2017-10-30 $103.90 $105.37 $103.26 $105.04 $105.04 338,453
2017-10-27 $104.14 $104.70 $103.09 $103.83 $103.83 356,378
2017-10-26 $104.50 $106.37 $104.07 $104.80 $104.80 516,435
2017-10-25 $103.00 $103.77 $102.70 $103.46 $103.46 693,374
2017-10-24 $103.70 $104.05 $102.67 $104.01 $104.01 397,794
2017-10-23 $104.86 $105.44 $104.23 $104.61 $104.61 623,011
2017-10-20 $105.87 $106.99 $105.06 $106.86 $106.86 446,536
2017-10-19 $102.85 $105.68 $102.31 $105.22 $105.22 679,630
2017-10-18 $104.17 $106.33 $103.69 $105.99 $105.99 604,395
2017-10-17 $105.93 $106.45 $105.00 $106.37 $106.37 211,493
2017-10-16 $107.39 $107.39 $105.63 $106.64 $106.64 202,675
2017-10-13 $107.03 $107.89 $106.62 $107.66 $107.66 179,047
2017-10-12 $108.66 $108.66 $106.48 $106.68 $106.68 207,684
2017-10-11 $108.42 $109.15 $107.93 $108.56 $108.56 293,250
2017-10-10 $105.50 $106.96 $105.47 $106.17 $106.17 711,501
2017-10-09 $105.50 $105.50 $104.06 $104.61 $104.61 326,643
2017-10-06 $104.37 $106.17 $103.41 $105.73 $105.73 451,333
2017-10-05 $107.25 $107.81 $106.39 $106.47 $106.47 325,757
2017-10-04 $109.49 $109.54 $108.00 $109.08 $109.08 271,398
2017-10-03 $108.35 $112.00 $107.77 $108.69 $108.69 259,865
2017-10-02 $105.75 $106.73 $105.31 $106.59 $106.59 455,621
2017-09-29 $101.54 $105.99 $101.31 $105.42 $105.42 692,017
2017-09-28 $105.90 $105.90 $101.30 $101.59 $101.59 767,232
2017-09-27 $105.46 $107.83 $105.31 $107.62 $107.62 290,900
2017-09-26 $104.88 $105.22 $104.18 $104.70 $104.70 266,760
2017-09-25 $104.77 $105.53 $104.60 $105.36 $105.36 353,097
2017-09-22 $106.23 $106.55 $105.71 $106.04 $106.04 242,549
2017-09-21 $104.82 $106.79 $104.10 $106.37 $106.37 272,732
2017-09-20 $107.21 $107.24 $106.03 $106.20 $106.20 254,629
2017-09-19 $108.52 $109.01 $108.05 $108.75 $108.75 344,454
2017-09-18 $107.23 $107.92 $106.64 $107.00 $107.00 242,029
2017-09-15 $109.00 $109.55 $108.03 $108.15 $108.15 335,549
2017-09-14 $110.21 $110.95 $109.13 $110.28 $110.28 382,759
2017-09-13 $115.48 $115.58 $113.85 $114.09 $114.09 155,659
2017-09-12 $115.89 $116.82 $115.45 $116.67 $116.67 225,591
2017-09-11 $116.12 $116.88 $115.66 $116.31 $116.31 214,967
2017-09-08 $116.16 $117.01 $115.66 $116.03 $116.03 129,014
2017-09-07 $116.22 $117.00 $115.76 $116.32 $116.32 174,947
2017-09-06 $114.70 $116.22 $113.78 $115.58 $115.58 216,840
2017-09-05 $115.12 $115.92 $114.35 $114.43 $114.43 131,592
2017-09-01 $115.07 $115.14 $113.95 $114.88 $114.88 101,497
2017-08-31 $112.79 $114.60 $112.09 $113.70 $113.70 191,901
2017-08-30 $111.16 $112.97 $110.73 $112.13 $112.13 193,423
2017-08-29 $112.87 $114.30 $112.69 $114.15 $114.15 118,460
2017-08-28 $114.24 $114.24 $113.03 $113.49 $113.49 102,579
2017-08-25 $112.99 $113.86 $112.61 $113.32 $113.32 196,435
2017-08-24 $114.26 $114.26 $112.23 $112.68 $112.68 220,327
2017-08-23 $115.04 $115.04 $113.37 $113.76 $113.76 132,553
2017-08-22 $116.78 $116.78 $115.42 $115.59 $115.59 138,198
2017-08-21 $116.91 $117.40 $114.64 $115.56 $115.56 249,827
2017-08-18 $116.09 $116.86 $114.99 $115.10 $115.10 203,726
2017-08-17 $119.76 $119.87 $116.49 $116.56 $116.56 116,237
2017-08-16 $122.17 $122.68 $119.78 $120.16 $120.16 150,082
2017-08-15 $119.03 $120.59 $118.85 $119.69 $119.69 186,674
2017-08-14 $116.65 $117.37 $115.84 $117.18 $117.18 79,027
2017-08-11 $114.87 $115.57 $113.92 $114.67 $114.67 183,489
2017-08-10 $115.77 $115.83 $114.86 $115.17 $115.17 121,959
2017-08-09 $115.68 $116.41 $115.45 $115.84 $115.84 304,867
2017-08-08 $116.78 $117.11 $115.49 $116.06 $116.06 103,604
2017-08-07 $116.61 $116.87 $116.13 $116.63 $116.63 85,841
2017-08-04 $116.76 $116.97 $115.93 $116.74 $116.74 251,124
2017-08-03 $116.03 $117.21 $115.75 $117.13 $117.13 147,587
2017-08-02 $115.24 $116.15 $114.49 $115.75 $115.75 165,169
2017-08-01 $115.00 $115.82 $114.45 $114.74 $114.74 189,388
2017-07-31 $113.30 $114.34 $112.09 $113.33 $113.33 308,351
2017-07-28 $114.71 $115.73 $114.00 $115.35 $115.35 254,117
2017-07-27 $115.58 $115.92 $114.62 $115.75 $115.75 450,161
2017-07-26 $115.16 $116.01 $113.84 $115.95 $115.95 329,720
2017-07-25 $113.73 $115.74 $113.45 $115.08 $115.08 611,994
2017-07-24 $109.90 $111.66 $109.35 $111.50 $111.50 1,028,376
2017-07-21 $110.44 $112.63 $110.18 $112.47 $112.47 372,564
2017-07-20 $112.20 $113.11 $111.85 $112.92 $112.92 439,677
2017-07-19 $115.09 $115.43 $114.92 $115.20 $115.20 227,141
2017-07-18 $115.00 $115.97 $115.00 $115.57 $115.57 416,497
2017-07-17 $113.54 $115.10 $113.44 $115.04 $115.04 210,737
2017-07-14 $112.04 $113.47 $112.00 $113.08 $113.08 196,514
2017-07-13 $110.98 $112.39 $110.90 $112.30 $112.30 507,831
2017-07-12 $111.27 $112.34 $110.53 $112.10 $112.10 247,352
2017-07-11 $111.33 $111.99 $111.16 $111.68 $111.68 304,666
2017-07-10 $111.55 $112.53 $111.43 $111.75 $111.75 359,597
2017-07-07 $109.83 $111.11 $109.50 $110.87 $110.87 182,177
2017-07-06 $108.13 $108.66 $107.63 $107.65 $107.65 200,938
2017-07-05 $108.57 $109.15 $107.69 $108.57 $108.57 244,099
2017-07-03 $108.15 $109.63 $107.33 $109.31 $109.31 264,620
2017-06-30 $108.01 $108.21 $106.91 $107.61 $107.61 199,780
2017-06-29 $107.39 $107.41 $105.93 $106.75 $106.75 154,536
2017-06-28 $107.80 $108.05 $106.93 $107.17 $107.17 184,824
2017-06-27 $108.43 $108.50 $107.24 $107.83 $107.83 239,133
2017-06-26 $109.80 $110.50 $108.09 $108.66 $108.66 297,850
2017-06-23 $109.29 $109.52 $108.17 $109.06 $109.06 130,853
2017-06-22 $110.08 $110.18 $108.84 $109.28 $109.28 296,964
2017-06-21 $110.14 $110.22 $108.70 $108.99 $108.99 212,087
2017-06-20 $110.48 $110.48 $108.18 $108.45 $108.45 222,132
2017-06-19 $109.90 $110.82 $109.58 $110.58 $110.58 519,841
2017-06-16 $108.40 $109.19 $108.02 $108.46 $108.46 199,499
2017-06-15 $107.26 $108.91 $106.94 $108.69 $108.69 177,046
2017-06-14 $108.98 $109.64 $108.53 $109.00 $109.00 144,795
2017-06-13 $107.77 $109.03 $107.47 $107.95 $107.95 169,076
2017-06-12 $107.74 $107.74 $105.73 $107.35 $107.35 245,627
2017-06-09 $109.04 $109.04 $106.01 $106.57 $106.57 192,615
2017-06-08 $108.24 $109.41 $108.03 $109.22 $109.22 140,764
2017-06-07 $107.65 $109.64 $107.01 $109.15 $109.15 307,913
2017-06-06 $108.60 $108.86 $107.77 $108.79 $108.79 139,356
2017-06-05 $108.51 $109.06 $108.06 $108.80 $108.80 178,782
2017-06-02 $107.58 $109.09 $107.24 $108.90 $108.90 211,625
2017-06-01 $107.03 $108.47 $106.94 $108.39 $108.39 271,798
2017-05-31 $107.50 $107.99 $105.57 $106.74 $106.74 402,003
2017-05-30 $107.34 $108.34 $106.62 $107.76 $107.76 349,395
2017-05-26 $105.16 $106.32 $105.16 $106.22 $106.22 163,517
2017-05-25 $103.66 $105.38 $103.63 $105.25 $105.25 400,946
2017-05-24 $103.90 $104.43 $102.89 $103.40 $103.40 353,644
2017-05-23 $101.13 $101.84 $101.00 $101.41 $101.41 156,780
2017-05-22 $101.18 $101.82 $100.41 $100.77 $100.77 176,299
2017-05-19 $101.41 $101.48 $100.34 $100.62 $100.62 198,664
2017-05-18 $99.17 $100.24 $99.17 $99.62 $99.62 200,896
2017-05-17 $100.42 $101.04 $99.90 $99.93 $99.93 182,491
2017-05-16 $100.50 $101.11 $100.30 $100.86 $100.86 207,493
2017-05-15 $99.26 $101.36 $99.26 $100.92 $100.92 228,178
2017-05-12 $98.41 $98.78 $97.59 $98.19 $98.19 130,913
2017-05-11 $97.81 $98.26 $97.32 $98.20 $98.20 92,183
2017-05-10 $97.80 $98.49 $97.38 $98.06 $98.06 182,414
2017-05-09 $97.88 $98.52 $97.70 $97.96 $97.96 186,901
2017-05-08 $97.95 $98.50 $97.18 $97.95 $97.95 232,876
2017-05-05 $99.13 $99.13 $97.30 $97.70 $97.70 240,385
2017-05-04 $96.76 $97.40 $96.29 $97.32 $97.32 239,059
2017-05-03 $94.86 $95.94 $94.44 $95.80 $95.80 298,015
2017-05-02 $92.35 $93.74 $92.35 $93.30 $93.30 385,413
2017-05-01 $92.15 $93.74 $91.83 $91.89 $91.89 114,327
2017-04-28 $92.29 $92.60 $91.71 $91.93 $91.93 225,313
2017-04-27 $90.57 $91.54 $90.28 $91.32 $91.32 129,827
2017-04-26 $91.00 $91.10 $90.44 $90.75 $90.75 167,442
2017-04-25 $91.87 $91.87 $91.01 $91.02 $91.02 173,068
2017-04-24 $91.51 $93.53 $91.48 $91.56 $91.56 226,350
2017-04-21 $88.14 $88.74 $87.75 $88.58 $88.58 232,139
2017-04-20 $88.19 $88.64 $87.66 $88.59 $88.59 191,124
2017-04-19 $87.44 $88.00 $87.20 $87.36 $87.36 114,489
2017-04-18 $86.66 $87.23 $86.54 $86.98 $86.98 117,436
2017-04-17 $86.10 $87.02 $84.75 $86.89 $86.89 98,638
2017-04-13 $86.13 $86.50 $85.57 $86.02 $86.02 120,165
2017-04-12 $86.92 $87.09 $86.09 $86.30 $86.30 203,707
2017-04-11 $87.00 $87.90 $86.49 $87.76 $87.76 412,668
2017-04-10 $85.84 $86.38 $85.53 $85.66 $85.66 130,184
2017-04-07 $85.34 $86.03 $85.21 $85.82 $85.82 144,813
2017-04-06 $85.34 $86.20 $85.09 $85.45 $85.45 192,968
2017-04-05 $84.08 $84.90 $84.03 $84.25 $84.25 186,092
2017-04-04 $83.09 $83.73 $82.49 $82.59 $82.59 250,011
2017-04-03 $83.28 $83.46 $82.80 $83.10 $83.10 156,487
2017-03-31 $82.97 $83.82 $82.51 $82.98 $82.98 282,150
2017-03-30 $82.49 $83.37 $81.66 $83.06 $83.06 258,913
2017-03-29 $82.09 $83.00 $81.51 $82.92 $82.92 418,224
2017-03-28 $83.49 $83.95 $82.96 $83.58 $83.58 199,844
2017-03-27 $84.36 $85.06 $84.12 $84.83 $84.83 184,599
2017-03-24 $84.13 $84.60 $83.86 $83.96 $83.96 176,410
2017-03-23 $83.38 $84.12 $82.95 $83.71 $83.71 173,578
2017-03-22 $82.83 $83.72 $82.19 $83.35 $83.35 332,124
2017-03-21 $85.02 $85.40 $83.11 $83.29 $83.29 286,465
2017-03-20 $85.68 $85.87 $84.41 $84.65 $84.65 400,427
2017-03-17 $85.28 $85.48 $84.58 $84.78 $84.78 654,380
2017-03-16 $83.01 $83.94 $82.91 $83.25 $83.25 830,124
2017-03-15 $80.86 $80.98 $80.01 $80.20 $80.20 798,497
2017-03-14 $81.74 $81.96 $80.45 $80.60 $80.60 279,260
2017-03-13 $82.12 $82.77 $81.98 $82.44 $82.44 240,779
2017-03-10 $81.91 $82.60 $81.66 $82.40 $82.40 257,570
2017-03-09 $81.30 $82.21 $81.10 $81.90 $81.90 404,647
2017-03-08 $79.13 $79.93 $79.13 $79.65 $79.65 268,954
2017-03-07 $79.61 $79.93 $78.35 $78.66 $78.66 437,264
2017-03-06 $81.43 $81.55 $80.16 $80.75 $80.75 301,912
2017-03-03 $81.00 $81.49 $80.63 $80.83 $80.83 316,320
2017-03-02 $81.62 $81.68 $79.92 $80.28 $80.28 287,602
2017-03-01 $83.04 $83.94 $82.65 $82.74 $82.74 330,595
2017-02-28 $82.13 $82.68 $81.55 $81.75 $81.75 226,475
2017-02-27 $81.18 $81.40 $80.74 $81.01 $81.01 179,758
2017-02-24 $81.19 $81.37 $80.30 $81.20 $81.20 210,897
2017-02-23 $81.76 $82.11 $81.10 $81.24 $81.24 183,793
2017-02-22 $81.58 $82.31 $81.50 $82.16 $82.16 214,716
2017-02-21 $82.45 $82.89 $82.24 $82.74 $82.74 264,514
2017-02-17 $81.94 $83.05 $81.39 $82.97 $82.97 213,985
2017-02-16 $82.67 $83.15 $82.16 $83.10 $83.10 140,474
2017-02-15 $82.31 $83.26 $82.31 $83.11 $83.11 147,697
2017-02-14 $82.91 $83.15 $81.84 $82.71 $82.71 131,208
2017-02-13 $82.22 $83.68 $82.22 $83.22 $83.22 278,881
2017-02-10 $80.50 $82.40 $80.20 $82.16 $82.16 208,581
2017-02-09 $82.30 $82.49 $80.92 $82.12 $82.12 173,125
2017-02-08 $80.36 $80.93 $80.07 $80.70 $80.70 290,371
2017-02-07 $80.82 $80.94 $80.33 $80.45 $80.45 433,317
2017-02-06 $83.37 $83.44 $81.21 $81.67 $81.67 410,785
2017-02-03 $85.15 $85.95 $84.85 $85.65 $85.65 204,057
2017-02-02 $85.28 $85.59 $83.90 $84.95 $84.95 520,557
2017-02-01 $84.45 $85.72 $84.45 $85.66 $85.66 293,903
2017-01-31 $83.52 $83.80 $82.80 $83.66 $83.66 125,167
2017-01-30 $83.21 $83.70 $82.84 $83.51 $83.51 147,066
2017-01-27 $84.99 $85.10 $83.86 $84.48 $84.48 286,220
2017-01-26 $84.02 $84.85 $83.65 $84.42 $84.42 288,758
2017-01-25 $84.70 $85.06 $84.04 $84.24 $84.24 335,397
2017-01-24 $84.33 $84.92 $83.95 $84.21 $84.21 232,784
2017-01-23 $84.78 $85.44 $84.43 $84.59 $84.59 288,472
2017-01-20 $84.90 $85.13 $84.38 $84.60 $84.60 185,084
2017-01-19 $84.38 $84.82 $84.03 $84.47 $84.47 216,631
2017-01-18 $84.16 $84.46 $83.33 $84.28 $84.28 236,392
2017-01-17 $85.24 $85.62 $84.40 $84.54 $84.54 336,644
2017-01-13 $84.74 $84.95 $83.84 $83.95 $83.95 260,409
2017-01-12 $84.69 $84.98 $83.65 $84.17 $84.17 290,992
2017-01-11 $83.91 $84.41 $83.39 $84.03 $84.03 142,854
2017-01-10 $84.69 $84.75 $83.90 $83.95 $83.95 306,142
2017-01-09 $82.39 $83.84 $82.31 $83.28 $83.28 256,872
2017-01-06 $83.15 $83.52 $82.45 $82.75 $82.75 231,309
2017-01-05 $83.35 $84.43 $83.35 $83.86 $83.86 441,231
2017-01-04 $81.78 $83.10 $81.33 $82.96 $82.96 456,083
2017-01-03 $81.69 $82.09 $79.48 $79.67 $79.67 422,799
2016-12-30 $83.54 $83.91 $83.05 $83.26 $83.26 93,893
2016-12-29 $83.66 $84.10 $83.17 $83.26 $83.26 195,745
2016-12-28 $82.51 $84.16 $82.32 $83.79 $83.79 271,518
2016-12-27 $84.08 $84.27 $82.11 $83.34 $83.34 118,670
2016-12-23 $83.12 $84.11 $82.80 $83.86 $83.86 112,692
2016-12-22 $83.00 $83.78 $82.96 $83.13 $83.13 273,075
2016-12-21 $82.45 $83.54 $82.45 $82.96 $82.96 211,001
2016-12-20 $82.55 $83.51 $81.91 $83.29 $83.29 251,525
2016-12-19 $82.88 $83.42 $82.19 $83.08 $83.08 232,273
2016-12-16 $84.57 $85.58 $83.50 $83.84 $83.84 448,543
2016-12-15 $83.32 $84.73 $83.26 $83.48 $83.48 270,030
2016-12-14 $84.73 $84.88 $83.05 $83.23 $83.23 250,320
2016-12-13 $84.53 $85.49 $84.34 $84.81 $84.81 407,249
2016-12-12 $84.25 $84.42 $83.24 $84.18 $84.18 161,036
2016-12-09 $83.98 $84.97 $83.73 $84.26 $84.26 294,547
2016-12-08 $82.81 $84.88 $82.80 $84.72 $84.72 477,633
2016-12-07 $81.77 $83.40 $81.01 $83.01 $83.01 215,892
2016-12-06 $82.18 $82.71 $81.75 $82.13 $82.13 216,759
2016-12-05 $81.25 $82.85 $81.25 $82.13 $82.13 314,413
2016-12-02 $80.20 $81.20 $80.20 $80.67 $80.67 207,317
2016-12-01 $80.04 $80.69 $79.51 $80.26 $80.26 242,179
2016-11-30 $81.25 $81.29 $79.80 $79.84 $79.84 418,604
2016-11-29 $82.35 $82.82 $82.04 $82.34 $82.34 297,835
2016-11-28 $81.43 $82.75 $81.42 $82.30 $82.30 588,479
2016-11-25 $82.14 $82.60 $81.71 $82.17 $82.17 216,736
2016-11-23 $81.42 $82.87 $81.20 $82.68 $82.68 296,228
2016-11-22 $82.80 $83.64 $82.13 $83.42 $83.42 531,923
2016-11-21 $82.36 $82.72 $81.73 $82.50 $82.50 384,944
2016-11-18 $82.30 $83.58 $82.27 $83.30 $83.30 278,116
2016-11-17 $82.68 $84.04 $82.53 $83.81 $83.81 314,958
2016-11-16 $80.21 $82.19 $80.00 $81.86 $81.86 523,172
2016-11-15 $82.91 $83.53 $82.42 $82.97 $82.97 334,354
2016-11-14 $80.98 $82.61 $80.55 $82.53 $82.53 378,047
2016-11-11 $81.95 $83.08 $81.93 $82.71 $82.71 302,033
2016-11-10 $81.17 $83.00 $80.60 $82.44 $82.44 628,352
2016-11-09 $80.91 $82.21 $80.73 $82.02 $82.02 384,863
2016-11-08 $80.29 $80.82 $79.86 $80.38 $80.38 460,417
2016-11-07 $78.97 $79.45 $78.43 $79.20 $79.20 443,444
2016-11-04 $74.88 $75.91 $74.61 $75.31 $75.31 370,103
2016-11-03 $76.42 $77.07 $76.00 $76.11 $76.11 394,038
2016-11-02 $76.35 $76.91 $75.29 $75.55 $75.55 308,179
2016-11-01 $75.53 $76.02 $74.84 $74.93 $74.93 377,454
2016-10-31 $74.86 $75.17 $74.61 $75.09 $75.09 269,278
2016-10-28 $75.15 $75.61 $74.73 $75.17 $75.17 193,824
2016-10-27 $74.09 $74.70 $73.55 $74.47 $74.47 278,282
2016-10-26 $74.47 $76.13 $73.96 $75.05 $75.05 426,818
2016-10-25 $73.64 $74.44 $73.39 $74.18 $74.18 313,011
2016-10-24 $73.65 $74.49 $73.55 $74.29 $74.29 252,142
2016-10-21 $73.01 $73.71 $72.61 $73.37 $73.37 239,508
2016-10-20 $74.20 $74.70 $73.25 $74.30 $74.30 459,851
2016-10-19 $71.70 $72.52 $71.39 $72.48 $72.48 285,417
2016-10-18 $70.74 $72.58 $70.74 $72.15 $72.15 535,307
2016-10-17 $69.18 $69.77 $69.18 $69.63 $69.63 342,471
2016-10-14 $68.96 $69.17 $68.37 $68.78 $68.78 717,620
2016-10-13 $68.00 $68.54 $67.56 $67.99 $67.99 705,899
2016-10-12 $68.39 $68.60 $67.86 $68.00 $68.00 444,173
2016-10-11 $68.37 $68.60 $67.71 $67.79 $67.79 578,730
2016-10-10 $68.44 $68.91 $67.93 $68.20 $68.20 699,056
2016-10-07 $70.95 $71.02 $68.63 $68.96 $68.96 574,495
2016-10-06 $71.97 $73.03 $71.72 $73.01 $73.01 432,425
2016-10-05 $73.43 $73.84 $72.87 $73.14 $73.14 216,898
2016-10-04 $74.19 $74.85 $72.43 $72.71 $72.71 507,370
2016-10-03 $74.50 $75.74 $74.40 $75.42 $75.42 678,210
2016-09-30 $74.28 $75.15 $73.83 $75.03 $75.03 332,643
2016-09-29 $73.86 $74.59 $73.86 $74.04 $74.04 324,113
2016-09-28 $75.61 $76.18 $74.97 $75.14 $75.14 226,341
2016-09-27 $73.51 $75.21 $73.20 $75.00 $75.00 326,193
2016-09-26 $74.09 $74.75 $73.41 $74.18 $74.18 437,002
2016-09-23 $74.95 $75.42 $74.55 $75.06 $75.06 226,376
2016-09-22 $75.63 $76.19 $74.93 $75.29 $75.29 723,753
2016-09-21 $75.41 $75.92 $74.98 $75.56 $75.56 614,380
2016-09-20 $75.75 $76.15 $74.83 $75.00 $75.00 618,229
2016-09-19 $77.11 $77.46 $75.97 $76.36 $76.36 325,684
2016-09-16 $77.39 $77.41 $76.73 $76.81 $76.81 386,532
2016-09-15 $78.30 $78.46 $77.08 $77.51 $77.51 500,015
2016-09-14 $76.86 $77.70 $76.37 $76.52 $76.52 401,922
2016-09-13 $77.21 $77.85 $76.78 $76.93 $76.93 396,271
2016-09-12 $77.79 $78.24 $77.39 $78.03 $78.03 714,938
2016-09-09 $79.81 $80.19 $78.61 $78.67 $78.67 431,892
2016-09-08 $79.29 $79.71 $78.75 $79.50 $79.50 571,507
2016-09-07 $75.87 $76.94 $75.87 $76.31 $76.31 416,608
2016-09-06 $76.07 $76.31 $75.49 $76.20 $76.20 307,886
2016-09-02 $74.93 $75.36 $74.55 $75.00 $75.00 354,550
2016-09-01 $73.60 $74.30 $73.23 $74.25 $74.25 348,434
2016-08-31 $72.51 $73.13 $72.36 $72.61 $72.61 320,893
2016-08-30 $72.67 $74.11 $72.67 $73.57 $73.57 361,903
2016-08-29 $72.57 $73.24 $72.19 $72.35 $72.35 145,684
2016-08-26 $71.75 $73.18 $71.51 $72.72 $72.72 369,787
2016-08-25 $72.00 $73.09 $71.53 $73.01 $73.01 347,283
2016-08-24 $72.40 $72.62 $72.04 $72.41 $72.41 205,817
2016-08-23 $73.10 $73.15 $72.28 $72.40 $72.40 216,524
2016-08-22 $72.58 $73.08 $71.90 $72.68 $72.68 443,561
2016-08-19 $71.93 $72.63 $71.45 $72.08 $72.08 302,103
2016-08-18 $71.86 $72.55 $71.72 $72.06 $72.06 265,302
2016-08-17 $71.14 $71.96 $71.04 $71.89 $71.89 328,431
2016-08-16 $71.83 $71.83 $70.91 $70.95 $70.95 463,006
2016-08-15 $72.50 $72.77 $72.00 $72.19 $72.19 517,748
2016-08-12 $72.22 $72.85 $72.03 $72.55 $72.55 338,221
2016-08-11 $70.89 $71.55 $70.54 $71.00 $71.00 599,806
2016-08-10 $70.73 $70.97 $70.17 $70.59 $70.59 391,661
2016-08-09 $71.00 $72.27 $70.63 $71.14 $71.14 731,130
2016-08-08 $71.22 $71.47 $69.52 $70.10 $70.10 424,391
2016-08-05 $71.58 $71.64 $71.12 $71.47 $71.47 173,962
2016-08-04 $69.67 $70.42 $69.61 $70.22 $70.22 257,363
2016-08-03 $70.00 $70.47 $69.69 $69.90 $69.90 592,392
2016-08-02 $71.32 $71.75 $69.02 $69.24 $69.24 384,255
2016-08-01 $70.29 $71.21 $69.52 $70.27 $70.27 270,199
2016-07-29 $71.99 $72.29 $70.48 $70.77 $70.77 466,407
2016-07-28 $70.91 $71.49 $70.40 $70.84 $70.84 471,579
2016-07-27 $69.64 $69.68 $69.05 $69.44 $69.44 330,267
2016-07-26 $68.50 $69.17 $68.05 $68.40 $68.40 612,970
2016-07-25 $70.05 $70.25 $68.77 $68.78 $68.78 826,241
2016-07-22 $67.73 $68.06 $67.22 $67.71 $67.71 414,823
2016-07-21 $68.00 $68.30 $67.08 $67.73 $67.73 782,837
2016-07-20 $70.58 $70.95 $69.51 $70.00 $70.00 470,540
2016-07-19 $70.59 $71.03 $70.12 $70.69 $70.69 607,564
2016-07-18 $72.00 $72.00 $70.77 $71.09 $71.09 255,822
2016-07-15 $71.00 $71.85 $70.21 $71.19 $71.19 319,100
2016-07-14 $71.96 $72.74 $71.90 $72.49 $72.49 475,428
2016-07-13 $71.39 $71.59 $70.85 $70.89 $70.89 455,398
2016-07-12 $70.90 $72.20 $70.72 $71.85 $71.85 379,301
2016-07-11 $70.00 $70.61 $69.68 $70.11 $70.11 250,771
2016-07-08 $70.05 $70.58 $69.44 $69.76 $69.76 419,922
2016-07-07 $69.75 $70.08 $69.10 $69.95 $69.95 379,850
2016-07-06 $68.74 $69.73 $67.64 $69.63 $69.63 889,510
2016-07-05 $69.21 $69.84 $68.67 $69.56 $69.56 694,674
2016-07-01 $70.63 $71.66 $70.48 $71.10 $71.10 486,313
2016-06-30 $70.12 $70.49 $68.67 $69.54 $69.54 806,169
2016-06-29 $68.22 $69.19 $68.17 $68.47 $68.47 1,123,452
2016-06-28 $68.82 $69.44 $66.94 $67.64 $67.64 1,031,284
2016-06-27 $69.20 $69.20 $66.09 $66.82 $66.82 3,173,931
2016-06-24 $71.88 $77.88 $71.20 $77.61 $77.61 2,462,272
2016-06-23 $83.13 $83.30 $79.74 $81.14 $81.14 897,458
2016-06-22 $81.09 $82.11 $80.06 $80.20 $80.20 399,920
2016-06-21 $80.25 $81.40 $80.00 $80.85 $80.85 503,702
2016-06-20 $82.27 $83.49 $79.25 $79.74 $79.74 1,092,050
2016-06-17 $78.56 $78.69 $77.14 $77.33 $77.33 386,822
2016-06-16 $76.99 $77.14 $76.01 $76.40 $76.40 474,702
2016-06-15 $80.39 $80.39 $77.35 $77.57 $77.57 620,638
2016-06-14 $81.01 $81.12 $78.16 $78.71 $78.71 490,765
2016-06-13 $82.25 $82.30 $81.27 $81.33 $81.33 342,429
2016-06-10 $84.19 $84.55 $83.30 $83.40 $83.40 516,650
2016-06-09 $85.27 $86.12 $84.92 $85.92 $85.92 391,939
2016-06-08 $86.57 $86.79 $85.23 $85.60 $85.60 386,184
2016-06-07 $86.72 $87.35 $86.12 $86.70 $86.70 637,069
2016-06-06 $86.65 $87.16 $86.00 $86.73 $86.73 466,879
2016-06-03 $89.49 $89.67 $86.61 $87.17 $87.17 827,177
2016-06-02 $87.13 $87.54 $86.57 $87.41 $87.41 766,502
2016-06-01 $86.65 $87.51 $86.40 $87.40 $87.40 637,682
2016-05-31 $85.76 $87.58 $85.67 $87.40 $87.40 887,385
2016-05-27 $85.64 $86.05 $85.28 $85.91 $85.91 423,198
2016-05-26 $84.97 $85.85 $84.69 $85.80 $85.80 532,106
2016-05-25 $82.50 $85.81 $82.50 $85.46 $85.46 879,975
2016-05-24 $81.03 $82.30 $80.50 $82.15 $82.15 386,047
2016-05-23 $80.40 $81.00 $79.67 $80.31 $80.31 456,293
2016-05-20 $78.89 $79.75 $78.69 $79.36 $79.36 190,066
2016-05-19 $79.27 $80.07 $78.64 $79.36 $79.36 170,587
2016-05-18 $78.39 $79.83 $78.39 $79.29 $79.29 250,268
2016-05-17 $78.37 $79.95 $78.37 $79.90 $79.90 422,107
2016-05-16 $78.19 $78.65 $77.58 $78.26 $78.26 261,123
2016-05-13 $77.53 $78.01 $76.39 $76.71 $76.71 278,860
2016-05-12 $79.29 $79.35 $77.39 $77.84 $77.84 218,381
2016-05-11 $80.54 $81.09 $79.11 $79.33 $79.33 210,398
2016-05-10 $81.50 $81.51 $80.13 $80.58 $80.58 243,172
2016-05-09 $78.93 $79.97 $78.90 $79.64 $79.64 312,846
2016-05-06 $79.25 $79.88 $78.47 $79.44 $79.44 264,918
2016-05-05 $80.12 $80.40 $79.45 $79.48 $79.48 243,038
2016-05-04 $80.63 $80.90 $79.69 $80.11 $80.11 249,699
2016-05-03 $79.98 $81.07 $79.68 $80.06 $80.06 532,774
2016-05-02 $81.31 $82.61 $81.17 $82.11 $82.11 186,263
2016-04-29 $81.69 $81.78 $80.61 $80.95 $80.95 227,383
2016-04-28 $82.49 $82.49 $81.66 $81.71 $81.71 368,301
2016-04-27 $82.16 $82.69 $81.62 $82.31 $82.31 292,867
2016-04-26 $81.30 $81.35 $80.55 $81.34 $81.34 325,287
2016-04-25 $80.07 $81.07 $80.02 $80.49 $80.49 274,935
2016-04-22 $80.10 $80.39 $79.56 $80.35 $80.35 272,915
2016-04-21 $81.72 $81.72 $79.87 $80.49 $80.49 339,764
2016-04-20 $84.12 $84.13 $81.96 $81.97 $81.97 257,053
2016-04-19 $83.60 $84.10 $83.32 $83.85 $83.85 416,243
2016-04-18 $81.93 $83.00 $81.33 $82.71 $82.71 411,399
2016-04-15 $81.95 $82.52 $81.23 $82.21 $82.21 424,424
2016-04-14 $82.13 $82.82 $81.74 $82.27 $82.27 509,455
2016-04-13 $82.78 $83.80 $82.72 $83.60 $83.60 270,665
2016-04-12 $81.52 $82.69 $81.36 $82.32 $82.32 318,868
2016-04-11 $82.48 $83.26 $81.80 $81.95 $81.95 243,367
2016-04-08 $82.73 $83.26 $82.04 $82.21 $82.21 343,239
2016-04-07 $82.97 $83.39 $82.50 $82.87 $82.87 508,007
2016-04-06 $83.79 $84.54 $83.42 $84.42 $84.42 470,902
2016-04-05 $85.89 $85.92 $85.17 $85.29 $85.29 177,169
2016-04-04 $86.40 $86.85 $85.88 $86.62 $86.62 325,807
2016-04-01 $85.36 $86.43 $84.05 $86.35 $86.35 317,252
2016-03-31 $86.69 $86.94 $85.69 $85.82 $85.82 242,576
2016-03-30 $86.07 $86.74 $86.01 $86.13 $86.13 280,053
2016-03-29 $84.00 $85.39 $83.90 $85.07 $85.07 220,324
2016-03-28 $83.75 $84.54 $83.53 $84.06 $84.06 226,688
2016-03-24 $83.36 $83.95 $83.12 $83.33 $83.33 288,612
2016-03-23 $83.46 $84.49 $83.11 $83.75 $83.75 230,887
2016-03-22 $82.06 $83.37 $81.79 $82.91 $82.91 557,308
2016-03-21 $83.34 $84.27 $83.34 $83.79 $83.79 228,701
2016-03-18 $82.10 $83.83 $82.01 $83.34 $83.34 351,853
2016-03-17 $82.92 $83.23 $81.99 $82.66 $82.66 394,644
2016-03-16 $81.80 $83.43 $81.66 $83.26 $83.26 314,555
2016-03-15 $81.23 $82.55 $80.87 $81.89 $81.89 426,475
2016-03-14 $83.09 $83.30 $81.94 $82.26 $82.26 240,405
2016-03-11 $81.60 $83.15 $81.60 $82.88 $82.88 300,031
2016-03-10 $81.15 $82.03 $80.54 $81.70 $81.70 315,665
2016-03-09 $80.54 $80.84 $79.12 $80.36 $80.36 547,529
2016-03-08 $82.70 $82.70 $81.22 $81.43 $81.43 402,697
2016-03-07 $84.24 $84.24 $83.47 $83.50 $83.50 427,092
2016-03-04 $84.16 $85.61 $83.43 $85.09 $85.09 487,031
2016-03-03 $82.72 $83.46 $82.32 $83.30 $83.30 564,026
2016-03-02 $82.87 $83.92 $82.56 $83.83 $83.83 532,880
2016-03-01 $83.56 $83.86 $83.11 $83.33 $83.33 411,639
2016-02-29 $83.03 $83.95 $82.85 $83.17 $83.17 352,034
2016-02-26 $83.12 $83.65 $81.96 $83.00 $83.00 444,956
2016-02-25 $82.92 $83.58 $82.24 $83.39 $83.39 402,818
2016-02-24 $81.65 $83.13 $81.27 $82.73 $82.73 510,946
2016-02-23 $81.75 $83.38 $81.40 $82.69 $82.69 698,727
2016-02-22 $81.59 $82.97 $81.25 $82.59 $82.59 966,742
2016-02-19 $82.97 $84.87 $82.72 $84.69 $84.69 486,229
2016-02-18 $83.50 $84.12 $83.16 $83.83 $83.83 382,249
2016-02-17 $80.36 $82.71 $80.26 $82.69 $82.69 533,026
2016-02-16 $78.28 $79.26 $77.58 $79.00 $79.00 459,405
2016-02-12 $76.92 $78.65 $76.75 $78.35 $78.35 829,422
2016-02-11 $78.53 $79.58 $78.38 $79.10 $79.10 587,593
2016-02-10 $78.79 $80.29 $78.36 $79.49 $79.49 435,114
2016-02-09 $74.22 $77.39 $73.78 $76.27 $76.27 549,737
2016-02-08 $75.14 $75.48 $73.20 $74.19 $74.19 565,182
2016-02-05 $78.93 $79.11 $75.64 $75.98 $75.98 289,172
2016-02-04 $79.04 $79.78 $78.48 $78.92 $78.92 420,757
2016-02-03 $81.60 $81.89 $78.87 $79.79 $79.79 867,143
2016-02-02 $82.01 $82.33 $80.18 $80.35 $80.35 532,125
2016-02-01 $82.32 $82.82 $80.44 $81.49 $81.49 998,946
2016-01-29 $77.56 $78.55 $77.31 $78.35 $78.35 1,616,495
2016-01-28 $78.83 $79.09 $76.24 $77.49 $77.49 446,392
2016-01-27 $80.53 $81.23 $79.50 $79.72 $79.72 548,499
2016-01-26 $81.74 $82.66 $81.37 $81.94 $81.94 590,214
2016-01-25 $82.25 $82.31 $80.35 $80.42 $80.42 652,275
2016-01-22 $82.54 $83.29 $81.76 $82.68 $82.68 545,079
2016-01-21 $83.16 $83.58 $82.19 $82.86 $82.86 579,140
2016-01-20 $83.34 $84.44 $82.31 $83.92 $83.92 776,889
2016-01-19 $84.60 $85.57 $83.75 $84.90 $84.90 445,098
2016-01-15 $81.89 $84.02 $80.96 $83.24 $83.24 532,237
2016-01-14 $83.20 $85.87 $82.53 $85.42 $85.42 451,583
2016-01-13 $86.73 $86.73 $85.65 $85.90 $85.90 598,056
2016-01-12 $86.66 $87.30 $85.35 $86.99 $86.99 306,315
2016-01-11 $85.13 $85.92 $84.62 $85.64 $85.64 344,373
2016-01-08 $85.80 $86.48 $85.18 $85.29 $85.29 495,121
2016-01-07 $84.62 $84.87 $83.30 $84.13 $84.13 284,752
2016-01-06 $84.76 $86.41 $84.64 $85.67 $85.67 283,091
2016-01-05 $84.43 $85.69 $83.84 $85.49 $85.49 427,264
2016-01-04 $84.50 $84.81 $83.71 $84.64 $84.64 245,798
2015-12-31 $86.66 $86.99 $85.60 $86.46 $86.46 218,237
2015-12-30 $87.86 $88.06 $86.51 $86.96 $86.96 145,705
2015-12-29 $87.44 $88.24 $86.94 $87.64 $87.64 282,054
2015-12-28 $86.62 $87.48 $86.49 $87.32 $87.32 132,528
2015-12-24 $86.83 $87.69 $86.47 $87.07 $87.07 82,464
2015-12-23 $85.76 $86.99 $85.01 $86.73 $86.73 301,288
2015-12-22 $86.27 $86.54 $85.31 $86.25 $86.25 207,302
2015-12-21 $85.77 $86.97 $85.52 $86.10 $86.10 229,267
2015-12-18 $83.72 $84.91 $83.72 $84.75 $84.75 891,344
2015-12-17 $84.09 $84.76 $83.51 $83.80 $83.80 564,566
2015-12-16 $83.09 $84.82 $83.00 $84.73 $84.73 371,406
2015-12-15 $82.01 $83.65 $82.01 $83.54 $83.54 352,141
2015-12-14 $81.63 $82.63 $81.41 $82.07 $82.07 269,628
2015-12-11 $81.62 $82.17 $81.38 $81.81 $81.81 380,276
2015-12-10 $82.45 $82.63 $81.85 $82.41 $82.41 378,569
2015-12-09 $82.42 $83.26 $81.16 $81.60 $81.60 432,796
2015-12-08 $81.86 $82.72 $81.52 $82.64 $82.64 479,101
2015-12-07 $81.08 $82.59 $81.08 $82.26 $82.26 438,524
2015-12-04 $79.55 $81.08 $79.55 $80.98 $80.98 799,410
2015-12-03 $79.76 $80.50 $78.32 $78.70 $78.70 464,070
2015-12-02 $78.00 $79.14 $77.89 $78.00 $78.00 423,225
2015-12-01 $77.17 $77.86 $76.87 $77.03 $77.03 494,799
2015-11-30 $78.23 $78.42 $76.83 $76.90 $76.90 437,215
2015-11-27 $78.22 $78.75 $77.50 $77.60 $77.60 340,399
2015-11-25 $78.00 $78.12 $77.00 $77.09 $77.09 511,437
2015-11-24 $77.64 $78.10 $76.48 $77.86 $77.86 631,434
2015-11-23 $79.69 $80.01 $79.40 $79.67 $79.67 198,525
2015-11-20 $80.71 $80.74 $80.10 $80.49 $80.49 385,364
2015-11-19 $80.65 $81.09 $80.20 $80.36 $80.36 520,532
2015-11-18 $80.68 $81.13 $79.53 $80.29 $80.29 396,304
2015-11-17 $80.54 $81.16 $79.95 $80.17 $80.17 432,776
2015-11-16 $79.85 $80.37 $79.10 $80.06 $80.06 218,348
2015-11-13 $81.07 $81.52 $79.91 $80.41 $80.41 159,783
2015-11-12 $82.00 $82.21 $81.03 $81.20 $81.20 199,560
2015-11-11 $83.27 $83.35 $81.29 $81.60 $81.60 210,787
2015-11-10 $81.92 $82.23 $81.57 $81.69 $81.69 334,270
2015-11-09 $83.14 $83.38 $82.32 $82.47 $82.47 438,565
2015-11-06 $85.06 $85.56 $83.86 $84.50 $84.50 526,292
2015-11-05 $84.63 $84.78 $83.66 $84.27 $84.27 269,171
2015-11-04 $83.13 $84.30 $82.79 $83.61 $83.61 370,791
2015-11-03 $82.27 $84.75 $82.22 $83.51 $83.51 1,168,225
2015-11-02 $81.50 $82.70 $80.22 $80.54 $80.54 818,761
2015-10-30 $78.94 $79.10 $78.11 $78.19 $78.19 338,185
2015-10-29 $79.19 $79.69 $78.36 $78.63 $78.63 421,934
2015-10-28 $81.54 $81.54 $80.33 $80.54 $80.54 209,299
2015-10-27 $81.50 $81.70 $79.66 $80.56 $81.05 290,702
2015-10-26 $80.10 $81.56 $79.78 $81.51 $82.01 428,874
2015-10-23 $79.40 $80.90 $79.40 $80.74 $81.23 267,100
2015-10-22 $78.83 $79.51 $78.01 $78.85 $77.76 353,580
2015-10-21 $80.46 $80.59 $79.41 $79.43 $78.33 239,767
2015-10-20 $80.69 $80.98 $79.69 $80.18 $79.07 216,843
2015-10-19 $80.12 $80.70 $79.69 $80.16 $79.05 225,392
2015-10-16 $79.48 $80.29 $79.12 $80.19 $79.08 492,239
2015-10-15 $77.70 $78.85 $77.70 $78.67 $77.58 199,030
2015-10-14 $77.62 $78.30 $77.53 $77.88 $76.80 330,680
2015-10-13 $78.17 $78.28 $76.59 $76.97 $75.90 297,293
2015-10-12 $75.85 $77.71 $75.85 $77.39 $76.32 370,785
2015-10-09 $75.44 $76.40 $75.07 $76.29 $75.23 1,245,574
2015-10-08 $75.78 $76.78 $75.44 $76.57 $75.51 280,110
2015-10-07 $76.38 $76.42 $74.84 $75.39 $74.34 929,464
2015-10-06 $79.87 $80.56 $77.65 $77.77 $76.69 605,345
2015-10-05 $79.46 $80.24 $79.46 $79.90 $78.79 847,486
2015-10-02 $77.16 $78.25 $76.70 $78.23 $77.14 441,701
2015-10-01 $78.00 $78.72 $77.75 $78.54 $77.45 726,531
2015-09-30 $78.00 $78.60 $77.85 $78.30 $77.21 812,666
2015-09-29 $78.26 $78.42 $76.92 $77.60 $76.52 496,096
2015-09-28 $79.22 $79.39 $78.17 $78.37 $77.28 425,609
2015-09-25 $79.74 $80.17 $78.69 $79.00 $77.90 285,468
2015-09-24 $79.27 $80.01 $78.83 $79.04 $77.94 441,236
2015-09-23 $82.63 $82.71 $80.67 $80.74 $79.62 668,384
2015-09-22 $80.32 $80.32 $79.04 $79.95 $78.84 494,436
2015-09-21 $80.87 $81.39 $79.81 $80.29 $79.18 271,394
2015-09-18 $81.75 $82.18 $81.17 $81.22 $80.09 281,302
2015-09-17 $81.26 $82.46 $81.19 $81.93 $80.79 443,380
2015-09-16 $82.06 $82.37 $81.66 $82.11 $80.97 346,021
2015-09-15 $81.86 $82.01 $80.94 $81.91 $80.77 579,963
2015-09-14 $81.85 $82.25 $80.81 $81.04 $79.92 844,244
2015-09-11 $81.65 $82.03 $81.31 $81.60 $80.47 516,044
2015-09-10 $81.56 $82.43 $81.53 $81.82 $80.68 222,569
2015-09-09 $81.52 $82.13 $80.66 $80.73 $79.61 546,545
2015-09-08 $77.29 $78.00 $77.26 $77.50 $76.42 331,076

Ryanair Holdings Plc (RYAAY) News Headlines

What to Expect in the Markets This Week

Coming up this week: the Fed's decision on interest rates and earnings from Apple, Microsoft, Amazon, and more.

investopedia.com Jan. 28, 2024

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.