Safety Insurance Group Inc (SAFT) Exchange: NASDAQ

Data as of March 29, 2024

$80.51 ($-0.35) -0.43%

Safety Insurance Group Inc - Daily Information
Click for more stock information on Safety Insurance Group Inc.
Daily Information Data
Date March 29, 2024
Open $81.26
Previous Close $80.51
High $81.26
Low $80.32
Adjusted Open $81.26
Previous Adjusted Close $80.51
Adjusted High $81.26
Adjusted Low $80.32

About Safety Insurance Group Inc (SAFT)

Safety Insurance Group Inc (SAFT) is a regional property and casualty insurance provider with headquarters in Boston, Massachusetts. The company has a policy of writing business primarily in Massachusetts, New Hampshire and Maine and also focuses on writing business in select states. Safety Insurance was founded in 1979 by Nicholas P. Theil and is today a leading provider of private passenger auto, homeowners and commercial property insurance products in Massachusetts. Over the course of the past 40 years, Safety Insurance has grown from a small regional insurer to a diversified multi-line property and casualty insurer. The company maintains regional offices in Lowell, MA and Portsmouth, NH. Safety Insurance offers innovative insurance products tailored to meet the needs of regional policyholders and to provide reliable and secure coverage options. The company's products and services are distinguished by its quality customer service, competitive pricing and knowledgeable professionals. Safety Insurance also offers flood insurance, specialty personal and commercial lines insurance, as well as financial services to its policyholders. As of 2020, Safety Insurance has 2,148 employees and an extensive network of independent agents and specialized vendors that contribute to its success.

Historical Stock Data for Safety Insurance Group Inc (SAFT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $81.26 $81.26 $80.32 $80.51 $80.51 32,586
2024-03-21 $80.80 $81.85 $80.46 $80.86 $80.86 53,111
2024-03-20 $79.80 $81.38 $79.79 $80.82 $80.82 47,752
2024-03-19 $80.53 $80.92 $80.15 $80.22 $80.22 49,994
2024-03-18 $81.86 $81.97 $79.87 $80.40 $80.40 61,126
2024-03-15 $79.91 $82.43 $79.86 $82.43 $82.43 201,458
2024-03-14 $81.06 $81.06 $79.65 $80.24 $80.24 58,570
2024-03-13 $80.57 $81.47 $80.03 $81.38 $81.38 49,967
2024-03-12 $78.64 $80.42 $78.64 $80.20 $80.20 66,240
2024-03-11 $78.78 $79.10 $78.46 $78.96 $78.96 36,033
2024-03-08 $79.45 $79.45 $78.39 $78.78 $78.78 83,617
2024-03-07 $79.47 $79.80 $78.72 $79.01 $79.01 72,545
2024-03-06 $79.17 $79.81 $78.22 $79.78 $79.78 71,000
2024-03-05 $80.40 $80.46 $78.56 $78.57 $78.57 50,569
2024-03-04 $79.42 $81.03 $79.42 $80.26 $80.26 45,167
2024-03-01 $82.00 $82.00 $79.41 $80.04 $80.04 55,810
2024-02-29 $82.11 $82.41 $81.00 $82.16 $82.16 56,117
2024-02-28 $84.79 $85.47 $81.45 $82.17 $81.28 65,131
2024-02-27 $85.29 $85.94 $84.68 $85.61 $85.61 48,065
2024-02-26 $84.46 $85.73 $83.83 $85.42 $85.42 51,867
2024-02-23 $87.10 $87.51 $84.70 $84.97 $84.97 62,149
2024-02-22 $85.16 $86.95 $84.80 $86.95 $86.95 109,558
2024-02-21 $86.62 $86.62 $85.40 $85.75 $85.75 53,050
2024-02-20 $86.54 $87.80 $86.02 $86.42 $86.42 63,386
2024-02-16 $87.24 $88.72 $86.93 $87.16 $87.16 64,748
2024-02-15 $85.35 $86.94 $84.69 $86.81 $86.81 61,465
2024-02-14 $83.75 $84.88 $82.67 $84.73 $84.73 62,978
2024-02-13 $84.25 $85.05 $82.58 $83.25 $83.25 91,719
2024-02-12 $84.23 $85.67 $83.96 $84.97 $84.97 73,124
2024-02-09 $82.63 $84.55 $82.25 $84.45 $84.45 48,761
2024-02-08 $81.10 $82.65 $80.98 $82.30 $82.30 33,429
2024-02-07 $81.81 $81.95 $80.91 $81.07 $81.07 41,844
2024-02-06 $82.45 $82.96 $81.63 $81.95 $81.95 40,859
2024-02-05 $82.52 $83.30 $82.15 $82.77 $82.77 54,120
2024-02-02 $83.92 $84.98 $82.99 $83.24 $83.24 47,374
2024-02-01 $83.21 $84.79 $83.10 $84.61 $84.61 66,407
2024-01-31 $85.00 $85.69 $83.25 $83.31 $83.31 83,931
2024-01-30 $84.37 $84.90 $84.37 $84.90 $84.90 40,237
2024-01-29 $84.10 $84.63 $83.77 $84.63 $84.63 43,975
2024-01-26 $84.05 $84.19 $83.31 $84.08 $84.08 61,065
2024-01-25 $82.82 $83.80 $82.54 $83.74 $83.74 78,110
2024-01-24 $80.77 $82.62 $80.57 $82.27 $82.27 66,615
2024-01-23 $80.86 $81.36 $80.14 $80.23 $80.23 49,419
2024-01-22 $79.17 $80.71 $78.49 $80.54 $80.54 68,922
2024-01-19 $79.30 $79.60 $77.99 $78.99 $78.99 69,507
2024-01-18 $77.90 $78.75 $77.73 $78.64 $78.64 67,632
2024-01-17 $75.51 $77.85 $75.51 $77.72 $77.72 83,003
2024-01-16 $75.79 $76.15 $74.91 $75.77 $75.77 77,056
2024-01-12 $74.91 $75.87 $74.62 $75.82 $75.82 50,312
2024-01-11 $72.97 $74.30 $71.99 $74.30 $74.30 91,201
2024-01-10 $73.24 $73.80 $73.05 $73.34 $73.34 33,639
2024-01-09 $74.99 $74.99 $73.33 $73.67 $73.67 46,647
2024-01-08 $75.49 $75.86 $74.85 $75.55 $75.55 64,062
2024-01-05 $75.51 $76.50 $75.32 $75.35 $75.35 47,361
2024-01-04 $76.35 $76.84 $75.81 $75.91 $75.91 46,378
2024-01-03 $77.07 $77.74 $75.93 $75.94 $75.94 62,909
2024-01-02 $75.74 $77.38 $75.50 $76.94 $76.94 55,677
2023-12-29 $76.31 $76.39 $75.37 $75.99 $75.99 39,815
2023-12-28 $76.28 $76.95 $76.05 $76.32 $76.32 28,973
2023-12-27 $76.45 $76.88 $76.31 $76.65 $76.65 41,211
2023-12-26 $76.84 $77.65 $76.57 $76.57 $76.57 45,873
2023-12-22 $76.14 $77.12 $75.13 $76.77 $76.77 61,877
2023-12-21 $76.16 $76.80 $74.49 $75.81 $75.81 81,052
2023-12-20 $77.64 $78.00 $75.89 $76.06 $76.06 106,389
2023-12-19 $77.52 $78.17 $77.11 $77.44 $77.44 83,684
2023-12-18 $77.26 $77.53 $76.45 $77.33 $77.33 72,720
2023-12-15 $78.78 $78.78 $76.71 $76.98 $76.98 330,044
2023-12-14 $79.99 $79.99 $77.81 $78.32 $78.32 74,906
2023-12-13 $78.99 $79.83 $78.20 $79.30 $79.30 102,376
2023-12-12 $79.33 $80.02 $78.98 $79.21 $79.21 47,353
2023-12-11 $78.50 $79.25 $78.01 $79.17 $79.17 53,739
2023-12-08 $78.66 $78.88 $78.01 $78.62 $78.62 39,882
2023-12-07 $77.98 $78.86 $77.45 $78.86 $78.86 37,012
2023-12-06 $79.39 $80.28 $77.26 $77.62 $77.62 90,234
2023-12-05 $78.89 $80.25 $78.40 $79.49 $79.49 35,205
2023-12-04 $77.41 $79.59 $76.86 $79.21 $79.21 77,928
2023-12-01 $76.43 $77.58 $76.28 $77.41 $77.41 42,190
2023-11-30 $76.19 $76.97 $75.90 $76.93 $76.93 32,718
2023-11-29 $77.09 $77.29 $76.24 $76.55 $75.66 53,536
2023-11-28 $77.78 $77.78 $76.66 $77.00 $76.11 43,080
2023-11-27 $76.78 $77.37 $76.74 $77.34 $76.45 34,147
2023-11-24 $76.84 $77.55 $76.84 $76.95 $76.95 9,193
2023-11-22 $76.60 $76.90 $76.10 $76.79 $76.79 25,463
2023-11-21 $75.71 $76.88 $75.45 $76.22 $76.22 33,126
2023-11-20 $76.18 $76.56 $75.62 $75.93 $75.93 41,673
2023-11-17 $77.39 $78.05 $76.21 $76.32 $76.32 71,271
2023-11-16 $77.87 $78.34 $76.99 $77.18 $77.18 32,710
2023-11-15 $77.89 $78.38 $77.61 $77.92 $77.92 47,842
2023-11-14 $77.12 $78.34 $76.92 $78.09 $78.09 45,295
2023-11-13 $75.83 $76.79 $75.83 $76.55 $76.55 33,899
2023-11-10 $76.78 $77.00 $76.07 $76.07 $76.07 67,574
2023-11-09 $77.73 $77.73 $76.08 $76.72 $76.72 52,472
2023-11-08 $77.85 $77.85 $76.58 $77.32 $77.32 25,017
2023-11-07 $78.36 $78.36 $77.16 $77.35 $77.35 35,306
2023-11-06 $77.29 $78.10 $76.95 $78.09 $78.09 60,993
2023-11-03 $78.96 $79.55 $77.84 $77.98 $77.98 41,009
2023-11-02 $77.41 $78.50 $77.38 $78.30 $78.30 50,563
2023-11-01 $75.19 $77.41 $75.19 $77.27 $77.27 44,663
2023-10-31 $74.83 $75.22 $74.25 $75.17 $75.17 30,235
2023-10-30 $75.15 $75.81 $74.85 $75.27 $75.27 40,499
2023-10-27 $75.53 $75.53 $73.88 $74.62 $74.62 47,641
2023-10-26 $75.82 $76.37 $75.01 $75.75 $75.75 48,796
2023-10-25 $74.14 $75.80 $74.14 $75.61 $75.61 53,946
2023-10-24 $73.20 $74.47 $73.20 $74.40 $74.40 48,000
2023-10-23 $72.68 $73.44 $72.59 $72.87 $72.87 70,336
2023-10-20 $73.44 $73.80 $72.25 $72.89 $72.89 67,312
2023-10-19 $73.14 $73.80 $72.46 $73.21 $73.21 73,394
2023-10-18 $73.39 $73.80 $72.71 $73.52 $73.52 101,923
2023-10-17 $72.48 $74.11 $72.48 $73.80 $73.80 56,284
2023-10-16 $70.53 $72.64 $70.53 $72.44 $72.44 55,908
2023-10-13 $69.68 $70.35 $69.34 $70.25 $70.25 33,438
2023-10-12 $69.75 $69.86 $68.98 $69.34 $69.34 32,387
2023-10-11 $69.82 $70.33 $69.57 $69.89 $69.89 25,990
2023-10-10 $70.26 $70.26 $69.49 $69.93 $69.93 44,591
2023-10-09 $69.50 $70.56 $69.50 $70.26 $70.26 31,012
2023-10-06 $69.68 $70.11 $69.21 $69.73 $69.73 48,031
2023-10-05 $68.49 $69.84 $68.49 $69.72 $69.72 50,396
2023-10-04 $68.10 $68.93 $67.41 $68.79 $68.79 35,803
2023-10-03 $67.85 $68.45 $67.68 $68.20 $68.20 32,338
2023-10-02 $67.94 $67.94 $66.93 $67.89 $67.89 71,474
2023-09-29 $68.64 $68.65 $67.64 $68.19 $68.19 66,933
2023-09-28 $69.02 $69.55 $68.39 $68.53 $68.53 53,071
2023-09-27 $69.26 $69.59 $68.29 $68.82 $68.82 37,732
2023-09-26 $68.64 $69.88 $68.64 $69.04 $69.04 43,605
2023-09-25 $69.13 $69.85 $69.13 $69.73 $69.73 32,172
2023-09-22 $69.69 $70.23 $69.36 $69.66 $69.66 29,809
2023-09-21 $69.18 $70.10 $69.17 $70.01 $70.01 35,358
2023-09-20 $69.58 $69.97 $69.22 $69.28 $69.28 29,061
2023-09-19 $69.20 $69.89 $69.13 $69.25 $69.25 31,027
2023-09-18 $69.45 $69.71 $68.74 $69.20 $69.20 42,082
2023-09-15 $69.46 $70.00 $68.53 $69.29 $69.29 204,874
2023-09-14 $68.54 $69.54 $68.54 $69.41 $69.41 46,255
2023-09-13 $68.78 $69.14 $68.25 $68.42 $68.42 47,690
2023-09-12 $66.54 $68.86 $66.54 $68.70 $68.70 64,998
2023-09-11 $66.09 $66.91 $65.89 $66.76 $66.76 55,768
2023-09-08 $66.78 $67.41 $65.78 $65.87 $65.87 49,330
2023-09-07 $67.74 $68.11 $66.71 $66.95 $66.95 51,581
2023-09-06 $67.67 $68.03 $67.31 $67.80 $67.80 53,479
2023-09-05 $68.62 $68.62 $66.35 $67.51 $67.51 79,721
2023-09-01 $69.15 $70.11 $68.92 $69.05 $69.05 37,712
2023-08-31 $69.54 $70.04 $68.85 $68.87 $68.87 44,509
2023-08-30 $69.48 $70.14 $69.48 $70.07 $69.17 39,682
2023-08-29 $70.79 $71.23 $69.42 $69.66 $69.66 45,464
2023-08-28 $70.29 $70.80 $70.09 $70.52 $70.52 34,208
2023-08-25 $69.84 $70.49 $69.52 $70.29 $70.29 44,743
2023-08-24 $68.61 $70.00 $68.61 $69.90 $69.90 46,061
2023-08-23 $68.37 $69.34 $68.08 $68.95 $68.95 48,505
2023-08-22 $69.20 $70.00 $68.78 $68.85 $68.85 33,129
2023-08-21 $70.02 $70.14 $68.65 $69.41 $69.41 50,411
2023-08-18 $69.95 $70.98 $69.95 $70.22 $70.22 41,663
2023-08-17 $70.18 $70.81 $69.68 $70.12 $70.12 31,418
2023-08-16 $69.17 $70.61 $69.17 $70.22 $70.22 32,927
2023-08-15 $69.98 $70.78 $69.11 $69.46 $69.46 34,117
2023-08-14 $71.47 $71.47 $70.14 $70.58 $70.58 38,649
2023-08-11 $71.65 $72.13 $71.22 $71.31 $71.31 42,414
2023-08-10 $72.20 $72.51 $71.52 $71.66 $71.66 29,061
2023-08-09 $72.99 $72.99 $72.00 $72.21 $72.21 25,575
2023-08-08 $73.08 $73.30 $71.53 $72.65 $72.65 29,010
2023-08-07 $72.40 $74.21 $72.40 $73.72 $73.72 38,513
2023-08-04 $72.16 $73.18 $72.16 $72.53 $72.53 31,791
2023-08-03 $71.88 $72.61 $70.00 $72.28 $72.28 35,392
2023-08-02 $71.29 $72.44 $70.79 $71.05 $71.05 48,224
2023-08-01 $72.20 $72.55 $70.62 $71.75 $71.75 53,172
2023-07-31 $71.73 $72.08 $71.32 $72.00 $72.00 36,058
2023-07-28 $72.13 $72.19 $71.29 $71.77 $71.77 32,284
2023-07-27 $71.49 $71.99 $71.10 $71.97 $71.97 44,658
2023-07-26 $70.11 $71.35 $70.11 $71.22 $71.22 54,030
2023-07-25 $70.28 $70.82 $69.91 $70.12 $70.12 30,673
2023-07-24 $69.19 $70.54 $68.88 $70.37 $70.37 41,637
2023-07-21 $69.56 $69.72 $68.30 $69.35 $69.35 63,427
2023-07-20 $67.90 $69.41 $67.89 $69.31 $69.31 41,773
2023-07-19 $66.26 $68.08 $66.00 $67.69 $67.69 103,129
2023-07-18 $67.10 $67.97 $66.13 $66.28 $66.28 66,292
2023-07-17 $67.50 $68.76 $67.19 $67.19 $67.19 53,570
2023-07-14 $68.66 $68.66 $67.04 $67.64 $67.64 35,733
2023-07-13 $69.30 $69.70 $68.45 $68.63 $68.63 50,012
2023-07-12 $68.87 $69.60 $68.76 $69.30 $69.30 69,785
2023-07-11 $68.37 $68.92 $67.97 $68.39 $68.39 46,672
2023-07-10 $68.59 $69.39 $67.97 $68.23 $68.23 81,306
2023-07-07 $67.94 $68.92 $67.91 $68.67 $68.67 48,103
2023-07-06 $67.99 $68.95 $67.60 $67.90 $67.90 58,609
2023-07-05 $71.22 $71.22 $66.78 $68.51 $68.51 125,646
2023-07-03 $71.14 $71.89 $71.14 $71.66 $71.66 21,261
2023-06-30 $72.24 $72.41 $71.64 $71.72 $71.72 45,708
2023-06-29 $70.45 $72.45 $70.22 $71.91 $71.91 49,137
2023-06-28 $70.96 $71.04 $69.93 $70.42 $70.42 56,750
2023-06-27 $70.39 $71.52 $70.39 $71.09 $71.09 50,920
2023-06-26 $70.67 $71.26 $70.19 $70.39 $70.39 55,207
2023-06-23 $70.90 $71.81 $70.31 $70.70 $70.70 134,108
2023-06-22 $71.21 $71.55 $70.08 $71.31 $71.31 80,820
2023-06-21 $72.19 $72.19 $71.03 $71.13 $71.13 89,905
2023-06-20 $73.48 $73.84 $71.89 $72.14 $72.14 73,943
2023-06-16 $73.67 $73.83 $72.71 $73.33 $73.33 227,151
2023-06-15 $72.24 $72.85 $71.91 $72.75 $72.75 66,555
2023-06-14 $74.50 $74.66 $72.01 $72.23 $72.23 91,167
2023-06-13 $75.06 $75.96 $74.40 $74.45 $74.45 75,085
2023-06-12 $76.18 $76.80 $75.00 $75.06 $75.06 64,072
2023-06-09 $76.64 $76.64 $75.91 $76.38 $76.38 56,510
2023-06-08 $77.06 $77.88 $75.72 $76.82 $76.82 59,530
2023-06-07 $75.69 $77.98 $75.10 $77.37 $77.37 65,312
2023-06-06 $73.86 $75.73 $73.74 $75.33 $75.33 66,185
2023-06-05 $74.14 $74.45 $72.56 $74.00 $74.00 83,830
2023-06-02 $73.50 $74.87 $73.50 $74.61 $74.61 72,842
2023-06-01 $73.01 $73.25 $71.64 $73.12 $73.12 65,513
2023-05-31 $73.99 $74.49 $72.79 $72.82 $72.82 106,598
2023-05-30 $72.46 $73.57 $72.00 $73.45 $72.55 47,935
2023-05-26 $72.00 $72.68 $71.44 $72.27 $72.27 40,713
2023-05-25 $71.39 $72.20 $70.75 $72.13 $72.13 56,904
2023-05-24 $73.28 $73.28 $71.04 $71.62 $71.62 74,586
2023-05-23 $73.00 $74.13 $73.00 $73.65 $73.65 58,820
2023-05-22 $72.16 $73.16 $71.29 $73.10 $73.10 45,648
2023-05-19 $73.66 $73.66 $71.71 $71.98 $71.98 60,555
2023-05-18 $71.82 $73.25 $71.44 $73.14 $73.14 71,126
2023-05-17 $70.78 $72.04 $70.60 $71.78 $71.78 83,320
2023-05-16 $69.20 $71.12 $69.20 $70.42 $70.42 66,852
2023-05-15 $70.55 $70.55 $68.90 $69.46 $69.46 74,401
2023-05-12 $69.87 $70.58 $69.28 $70.56 $70.56 52,806
2023-05-11 $67.89 $69.59 $67.71 $69.49 $69.49 53,156
2023-05-10 $69.76 $69.76 $68.03 $68.61 $68.61 55,558
2023-05-09 $69.60 $70.05 $69.28 $69.28 $69.28 50,810
2023-05-08 $70.34 $70.55 $69.62 $69.89 $69.89 58,678
2023-05-05 $71.43 $72.17 $69.98 $70.05 $70.05 87,258
2023-05-04 $71.05 $71.29 $69.00 $70.78 $70.78 102,588
2023-05-03 $71.93 $73.02 $71.42 $71.54 $71.54 88,634
2023-05-02 $73.03 $73.38 $71.21 $71.96 $71.96 68,007
2023-05-01 $72.86 $74.20 $72.86 $73.43 $73.43 58,433
2023-04-28 $73.58 $73.91 $72.91 $73.09 $73.09 46,861
2023-04-27 $72.84 $73.75 $72.63 $73.65 $73.65 61,009
2023-04-26 $73.56 $74.20 $72.35 $72.96 $72.96 57,949
2023-04-25 $73.89 $74.68 $73.52 $74.06 $74.06 57,565
2023-04-24 $73.97 $74.84 $73.97 $74.33 $74.33 51,556
2023-04-21 $74.83 $74.83 $73.51 $74.38 $74.38 44,241
2023-04-20 $74.73 $75.41 $74.31 $74.94 $74.94 46,706
2023-04-19 $74.51 $75.39 $74.51 $74.97 $74.97 40,155
2023-04-18 $75.46 $76.34 $74.25 $74.51 $74.51 45,632
2023-04-17 $74.51 $75.29 $74.32 $75.26 $75.26 38,086
2023-04-14 $76.19 $76.19 $73.96 $74.40 $74.40 45,032
2023-04-13 $76.61 $76.61 $74.52 $76.08 $76.08 46,617
2023-04-12 $76.93 $77.69 $76.48 $76.72 $76.72 38,275
2023-04-11 $77.00 $77.85 $76.41 $76.60 $76.60 41,164
2023-04-10 $76.32 $77.16 $75.86 $76.89 $76.89 50,880
2023-04-06 $76.67 $77.51 $75.28 $76.40 $76.40 37,930
2023-04-05 $74.73 $76.50 $74.31 $76.32 $76.32 88,179
2023-04-04 $74.87 $75.09 $73.59 $75.03 $75.03 89,246
2023-04-03 $74.69 $75.51 $74.35 $74.74 $74.74 70,201
2023-03-31 $73.66 $74.84 $73.65 $74.52 $74.52 75,277
2023-03-30 $74.53 $74.73 $73.00 $73.71 $73.71 70,548
2023-03-29 $73.88 $74.48 $73.48 $74.18 $74.18 63,549
2023-03-28 $73.43 $74.36 $72.94 $73.64 $73.64 66,648
2023-03-27 $73.68 $74.33 $73.19 $73.75 $73.75 55,507
2023-03-24 $71.19 $73.50 $71.00 $73.23 $73.23 65,062
2023-03-23 $72.53 $72.86 $71.43 $71.45 $71.45 94,025
2023-03-22 $73.94 $74.77 $72.49 $72.50 $72.50 98,518
2023-03-21 $74.85 $76.13 $73.72 $74.06 $74.06 92,887
2023-03-20 $73.35 $75.46 $73.35 $74.06 $74.06 93,588
2023-03-17 $74.95 $75.07 $71.45 $72.54 $72.54 786,793
2023-03-16 $72.78 $76.04 $71.86 $75.79 $75.79 113,150
2023-03-15 $73.24 $73.47 $71.33 $73.24 $73.24 148,974
2023-03-14 $74.87 $75.44 $73.66 $74.63 $74.63 156,795
2023-03-13 $76.51 $76.67 $73.16 $73.32 $73.32 184,583
2023-03-10 $77.26 $77.99 $76.65 $77.59 $77.59 83,570
2023-03-09 $78.25 $78.55 $76.74 $77.88 $77.88 57,718
2023-03-08 $78.57 $78.83 $77.55 $78.38 $78.38 66,594
2023-03-07 $78.27 $78.79 $77.68 $78.42 $78.42 61,393
2023-03-06 $79.35 $79.35 $77.44 $78.58 $78.58 92,887
2023-03-03 $80.53 $80.76 $78.81 $79.18 $79.18 74,382
2023-03-02 $80.79 $81.01 $79.97 $80.51 $80.51 72,037
2023-03-01 $80.00 $81.57 $79.27 $80.99 $80.99 67,173
2023-02-28 $79.86 $81.28 $77.27 $80.69 $80.69 67,748
2023-02-27 $81.30 $83.22 $80.52 $81.02 $80.13 66,083
2023-02-24 $79.51 $82.25 $79.30 $81.35 $80.45 56,718
2023-02-23 $80.01 $84.40 $78.10 $80.24 $79.35 107,303
2023-02-22 $87.32 $88.51 $86.51 $87.06 $86.10 70,907
2023-02-21 $87.01 $87.44 $85.86 $87.32 $86.36 85,012
2023-02-17 $85.36 $87.50 $85.28 $87.37 $86.41 66,458
2023-02-16 $84.41 $85.98 $84.31 $85.05 $84.11 37,601
2023-02-15 $83.56 $85.37 $83.00 $85.11 $84.17 50,581
2023-02-14 $85.62 $85.66 $83.89 $83.98 $83.05 57,099
2023-02-13 $84.50 $85.80 $84.10 $85.60 $84.66 73,592
2023-02-10 $82.56 $84.84 $82.56 $84.41 $83.48 37,222
2023-02-09 $86.41 $86.61 $83.50 $83.66 $82.74 70,280
2023-02-08 $87.62 $88.66 $86.17 $86.44 $85.49 54,991
2023-02-07 $86.37 $88.45 $85.92 $87.92 $86.95 45,721
2023-02-06 $88.07 $88.23 $86.45 $86.98 $86.02 70,972
2023-02-03 $86.43 $88.65 $85.20 $88.27 $87.30 78,018
2023-02-02 $85.34 $86.88 $84.01 $86.88 $85.92 96,593
2023-02-01 $84.38 $86.72 $83.70 $85.51 $84.57 93,016
2023-01-31 $84.57 $86.89 $83.26 $84.39 $83.46 569,914
2023-01-30 $84.55 $85.04 $83.83 $84.31 $83.38 54,199
2023-01-27 $85.51 $85.63 $83.88 $84.49 $83.56 51,356
2023-01-26 $86.21 $86.42 $85.30 $85.76 $84.81 38,778
2023-01-25 $86.79 $87.58 $85.98 $86.26 $85.31 47,203
2023-01-24 $85.25 $86.89 $84.37 $86.81 $85.85 27,338
2023-01-23 $84.93 $85.98 $84.32 $85.49 $84.55 40,989
2023-01-20 $85.09 $85.34 $83.52 $85.06 $84.12 82,484
2023-01-19 $84.40 $84.87 $83.74 $84.45 $83.52 59,918
2023-01-18 $85.25 $86.62 $84.51 $85.12 $84.18 73,018
2023-01-17 $85.79 $85.98 $84.07 $85.50 $84.56 75,171
2023-01-13 $84.17 $86.04 $84.17 $85.76 $85.76 89,023
2023-01-12 $84.69 $85.77 $83.89 $84.93 $84.93 89,443
2023-01-11 $84.12 $84.43 $82.45 $83.93 $83.93 90,522
2023-01-10 $83.63 $84.92 $83.22 $84.28 $84.28 52,177
2023-01-09 $85.73 $86.22 $83.80 $84.01 $84.01 68,314
2023-01-06 $84.42 $86.77 $83.73 $86.24 $86.24 51,589
2023-01-05 $82.48 $84.16 $82.05 $83.45 $83.45 47,029
2023-01-04 $86.44 $87.11 $82.77 $83.01 $83.01 94,218
2023-01-03 $84.29 $86.73 $83.54 $86.51 $86.51 61,039
2022-12-30 $85.69 $85.69 $83.81 $84.26 $84.26 45,907
2022-12-29 $86.12 $86.88 $85.56 $85.84 $85.84 42,308
2022-12-28 $87.83 $88.29 $85.29 $85.58 $85.58 60,848
2022-12-27 $89.05 $89.96 $88.00 $88.13 $88.13 76,565
2022-12-23 $87.70 $89.26 $87.10 $88.77 $88.77 41,966
2022-12-22 $87.42 $87.48 $85.42 $87.31 $87.31 81,017
2022-12-21 $85.52 $88.48 $83.50 $87.51 $87.51 82,128
2022-12-20 $84.16 $85.05 $83.76 $84.93 $84.93 29,145
2022-12-19 $82.29 $84.42 $81.50 $83.84 $83.84 43,338
2022-12-16 $82.22 $82.53 $80.81 $82.19 $82.19 343,376
2022-12-15 $83.99 $84.20 $81.65 $82.67 $82.67 47,452
2022-12-14 $85.65 $86.20 $83.82 $84.12 $84.12 51,783
2022-12-13 $85.92 $86.92 $84.80 $85.39 $85.39 59,433
2022-12-12 $85.00 $85.56 $83.70 $84.95 $84.95 51,278
2022-12-09 $86.47 $86.80 $85.14 $85.14 $85.14 42,367
2022-12-08 $86.88 $87.61 $86.53 $87.02 $87.02 28,649
2022-12-07 $87.46 $89.60 $86.79 $86.79 $86.79 41,201
2022-12-06 $87.80 $88.50 $86.50 $88.05 $88.05 55,708
2022-12-05 $88.28 $88.58 $86.95 $88.04 $88.04 51,813
2022-12-02 $88.83 $89.81 $88.60 $88.84 $88.84 31,020
2022-12-01 $91.54 $91.54 $89.56 $89.79 $89.79 39,276
2022-11-30 $90.26 $92.03 $86.57 $91.74 $91.74 71,754
2022-11-29 $90.40 $92.04 $90.40 $91.20 $90.31 42,696
2022-11-28 $91.82 $91.82 $90.54 $90.62 $89.74 32,798
2022-11-25 $91.71 $92.61 $91.71 $91.93 $91.93 20,553
2022-11-23 $91.62 $91.75 $90.55 $91.35 $91.35 37,161
2022-11-22 $90.00 $92.15 $90.00 $91.62 $91.62 62,551
2022-11-21 $87.51 $89.82 $87.51 $89.55 $89.55 50,900
2022-11-18 $87.84 $88.46 $87.29 $88.20 $88.20 64,640
2022-11-17 $85.60 $86.95 $85.48 $86.81 $86.81 31,821
2022-11-16 $85.10 $85.95 $85.01 $85.83 $85.83 32,113
2022-11-15 $85.91 $86.06 $84.75 $85.31 $85.31 26,935
2022-11-14 $85.39 $86.32 $84.71 $85.15 $85.15 45,046
2022-11-11 $87.12 $87.27 $84.04 $84.99 $84.99 40,534
2022-11-10 $86.11 $87.49 $85.32 $86.62 $86.62 60,890
2022-11-09 $86.53 $86.70 $84.70 $84.77 $84.77 33,685
2022-11-08 $86.75 $87.32 $85.32 $86.58 $86.58 39,698
2022-11-07 $85.28 $86.80 $84.07 $86.33 $86.33 47,128
2022-11-04 $82.81 $85.46 $82.81 $85.41 $85.41 35,990
2022-11-03 $83.52 $83.73 $82.20 $82.54 $82.54 38,889
2022-11-02 $85.36 $85.76 $84.20 $85.00 $85.00 49,854
2022-11-01 $87.10 $87.42 $84.77 $85.12 $85.12 61,959
2022-10-31 $86.48 $87.54 $85.69 $86.95 $86.95 63,671
2022-10-28 $84.04 $86.63 $83.91 $86.31 $86.31 56,698
2022-10-27 $82.98 $84.45 $82.48 $83.45 $83.45 36,900
2022-10-26 $83.09 $83.18 $81.69 $82.25 $82.25 40,279
2022-10-25 $81.19 $84.67 $80.58 $82.49 $82.49 42,640
2022-10-24 $81.15 $82.27 $80.63 $81.57 $81.57 33,018
2022-10-21 $79.96 $82.07 $79.08 $80.70 $80.70 41,109
2022-10-20 $81.88 $81.88 $78.65 $79.41 $79.41 46,664
2022-10-19 $81.38 $82.43 $81.38 $82.23 $82.23 34,767
2022-10-18 $81.76 $82.78 $81.45 $81.77 $81.77 38,203
2022-10-17 $80.87 $81.65 $80.85 $81.47 $81.47 48,687
2022-10-14 $80.45 $80.99 $79.32 $80.30 $80.30 51,132
2022-10-13 $77.03 $80.90 $76.78 $80.44 $80.44 53,142
2022-10-12 $78.73 $79.18 $77.59 $77.64 $77.64 44,089
2022-10-11 $78.21 $79.64 $78.03 $78.78 $78.78 72,559
2022-10-10 $78.17 $81.35 $78.13 $78.29 $78.29 58,328
2022-10-07 $79.50 $82.29 $77.76 $78.18 $78.18 58,444
2022-10-06 $82.32 $82.86 $79.90 $80.11 $80.11 57,170
2022-10-05 $83.07 $83.45 $82.07 $82.22 $82.22 49,782
2022-10-04 $83.10 $84.57 $82.97 $83.55 $83.55 64,852
2022-10-03 $81.90 $83.00 $81.26 $82.42 $82.42 53,879
2022-09-30 $82.56 $83.30 $81.45 $81.56 $81.56 59,970
2022-09-29 $81.93 $82.55 $81.41 $82.34 $82.34 51,844
2022-09-28 $82.10 $83.20 $81.75 $82.43 $82.43 50,382
2022-09-27 $81.68 $82.40 $81.08 $81.83 $81.83 37,791
2022-09-26 $82.21 $82.39 $80.88 $81.62 $81.62 64,649
2022-09-23 $82.39 $82.83 $81.33 $82.46 $82.46 46,796
2022-09-22 $83.34 $83.34 $82.12 $82.76 $82.76 60,558
2022-09-21 $85.27 $85.46 $83.62 $83.64 $83.64 53,850
2022-09-20 $85.74 $85.74 $83.95 $85.27 $85.27 68,503
2022-09-19 $85.19 $86.29 $84.73 $85.97 $85.97 55,902
2022-09-16 $86.16 $86.16 $85.03 $85.67 $85.67 243,625
2022-09-15 $85.48 $86.51 $85.35 $86.27 $86.27 79,811
2022-09-14 $86.28 $86.86 $85.21 $85.88 $85.88 75,376
2022-09-13 $88.63 $88.77 $86.14 $86.43 $86.43 61,549
2022-09-12 $89.23 $89.81 $88.72 $89.17 $89.17 59,429
2022-09-09 $87.90 $89.34 $87.45 $88.69 $88.69 48,688
2022-09-08 $88.30 $88.75 $87.25 $87.71 $87.71 43,163
2022-09-07 $87.25 $88.95 $87.25 $88.71 $88.71 71,888
2022-09-06 $89.23 $89.23 $86.66 $87.36 $87.36 74,546
2022-09-02 $90.06 $91.01 $88.65 $89.24 $89.24 52,636
2022-09-01 $90.06 $91.19 $89.74 $90.07 $90.07 55,761
2022-08-31 $90.78 $90.93 $89.66 $90.05 $90.05 66,434
2022-08-30 $92.73 $92.73 $91.62 $91.73 $90.82 41,958
2022-08-29 $93.09 $93.18 $92.02 $92.62 $91.70 44,580
2022-08-26 $93.48 $94.15 $92.57 $93.58 $92.65 55,102
2022-08-25 $91.54 $93.57 $91.54 $92.98 $92.06 56,259
2022-08-24 $91.99 $92.01 $91.16 $91.57 $90.66 37,900
2022-08-23 $93.65 $93.70 $91.41 $92.50 $91.58 45,129
2022-08-22 $95.10 $95.10 $93.25 $93.79 $92.86 46,550
2022-08-19 $94.38 $95.75 $94.07 $95.57 $94.62 53,542
2022-08-18 $94.26 $94.91 $93.80 $94.65 $93.71 55,988
2022-08-17 $94.35 $95.27 $93.90 $94.50 $93.56 117,891
2022-08-16 $95.65 $96.30 $94.82 $94.97 $94.03 108,412
2022-08-15 $94.13 $95.94 $93.25 $95.85 $94.90 46,604
2022-08-12 $93.36 $95.21 $93.36 $94.67 $93.73 46,100
2022-08-11 $92.92 $94.11 $92.61 $93.20 $92.28 41,877
2022-08-10 $91.90 $93.51 $91.83 $92.92 $92.00 101,695
2022-08-09 $89.47 $91.74 $89.21 $91.58 $90.67 72,500
2022-08-08 $88.92 $90.08 $88.36 $89.32 $88.44 50,166
2022-08-05 $85.49 $89.69 $85.49 $88.96 $88.08 83,885
2022-08-04 $86.22 $86.22 $83.84 $85.41 $84.56 83,201
2022-08-03 $85.00 $85.00 $83.42 $84.40 $83.56 122,396
2022-08-02 $86.62 $87.24 $85.58 $85.58 $84.73 46,634
2022-08-01 $85.89 $86.86 $83.70 $86.31 $85.46 81,122
2022-07-29 $87.42 $87.73 $86.39 $86.55 $85.69 75,965
2022-07-28 $89.79 $89.79 $87.03 $87.11 $86.25 107,624
2022-07-27 $90.81 $90.81 $88.90 $89.47 $88.58 74,493
2022-07-26 $89.75 $90.89 $89.60 $90.38 $89.49 99,329
2022-07-25 $90.28 $90.88 $89.23 $89.77 $88.88 79,900
2022-07-22 $91.84 $92.43 $89.57 $90.00 $89.11 68,845
2022-07-21 $92.33 $92.33 $90.76 $92.06 $91.15 70,761
2022-07-20 $92.47 $93.70 $92.10 $92.91 $91.99 70,632
2022-07-19 $92.62 $93.87 $92.45 $92.97 $92.05 72,043
2022-07-18 $94.15 $94.79 $91.82 $92.24 $91.33 56,420
2022-07-15 $94.28 $94.72 $93.00 $93.92 $92.99 64,087
2022-07-14 $95.59 $96.32 $92.70 $93.39 $92.47 62,427
2022-07-13 $96.76 $97.58 $96.15 $96.57 $95.61 44,983
2022-07-12 $97.26 $98.38 $96.75 $97.07 $96.11 76,761
2022-07-11 $96.44 $97.98 $96.32 $97.61 $96.64 99,983
2022-07-08 $97.06 $97.22 $96.07 $96.72 $95.76 39,718
2022-07-07 $98.76 $99.48 $96.33 $96.72 $95.76 79,120
2022-07-06 $98.19 $98.96 $96.35 $98.54 $97.56 71,697
2022-07-05 $98.52 $98.90 $96.00 $98.63 $97.65 81,983
2022-07-01 $96.74 $99.75 $96.74 $99.49 $98.51 68,493
2022-06-30 $95.11 $97.44 $94.34 $97.10 $96.14 66,487
2022-06-29 $95.70 $95.90 $94.75 $95.38 $94.44 70,232
2022-06-28 $95.00 $96.98 $95.00 $95.76 $94.81 69,001
2022-06-27 $94.92 $94.92 $93.97 $94.86 $93.92 48,140
2022-06-24 $91.81 $94.97 $91.30 $94.53 $93.59 149,253
2022-06-23 $91.21 $91.93 $90.60 $91.57 $90.66 58,442
2022-06-22 $89.78 $91.97 $89.78 $90.97 $90.07 67,308
2022-06-21 $89.73 $90.70 $89.29 $90.63 $89.73 76,754
2022-06-17 $88.44 $89.95 $87.99 $89.28 $88.40 171,689
2022-06-16 $89.96 $89.96 $87.41 $88.21 $87.34 115,203
2022-06-15 $91.14 $92.22 $89.58 $90.62 $89.72 102,323
2022-06-14 $90.96 $93.14 $89.53 $90.51 $89.61 58,775
2022-06-13 $89.89 $91.85 $89.70 $90.71 $89.81 79,866
2022-06-10 $91.02 $91.60 $90.29 $90.88 $89.98 59,158
2022-06-09 $92.62 $94.48 $91.93 $91.98 $91.07 84,601
2022-06-08 $92.71 $93.25 $91.58 $92.47 $91.55 99,883
2022-06-07 $93.23 $93.83 $92.58 $93.25 $92.33 43,318
2022-06-06 $92.44 $93.28 $92.38 $93.16 $92.24 82,155
2022-06-03 $92.85 $92.85 $91.29 $92.33 $91.42 78,642
2022-06-02 $91.99 $92.96 $90.69 $92.80 $91.88 49,069
2022-06-01 $92.86 $92.86 $90.75 $91.99 $91.08 54,608
2022-05-31 $92.92 $93.22 $92.10 $92.86 $91.94 94,611
2022-05-27 $93.00 $94.34 $93.00 $94.34 $92.51 40,844
2022-05-26 $91.36 $93.66 $91.01 $93.18 $91.37 66,517
2022-05-25 $90.25 $91.39 $89.80 $90.70 $88.94 56,744
2022-05-24 $88.67 $90.20 $87.23 $89.95 $88.21 58,919
2022-05-23 $87.64 $89.31 $87.17 $88.52 $86.80 83,828
2022-05-20 $86.12 $86.83 $85.13 $86.78 $85.10 122,631
2022-05-19 $86.66 $86.66 $84.95 $86.05 $84.38 97,758
2022-05-18 $86.83 $88.42 $86.51 $87.08 $85.39 88,520
2022-05-17 $84.81 $86.74 $84.81 $86.74 $85.06 63,463
2022-05-16 $83.58 $84.57 $83.05 $84.36 $82.72 48,877
2022-05-13 $84.45 $85.22 $82.56 $83.45 $81.83 74,213
2022-05-12 $84.89 $85.29 $83.11 $84.37 $82.73 57,754
2022-05-11 $84.79 $86.47 $84.53 $84.89 $83.24 37,426
2022-05-10 $87.45 $88.02 $84.34 $84.40 $82.76 62,946
2022-05-09 $86.81 $87.49 $85.93 $87.06 $85.37 60,045
2022-05-06 $87.10 $87.38 $85.97 $86.98 $85.29 56,985
2022-05-05 $89.73 $89.73 $85.76 $87.17 $85.48 100,937
2022-05-04 $85.68 $87.61 $85.26 $87.17 $85.48 55,487
2022-05-03 $86.15 $86.41 $84.30 $85.57 $83.91 69,512
2022-05-02 $86.51 $87.07 $85.00 $86.15 $84.48 70,095
2022-04-29 $87.60 $87.60 $85.65 $86.04 $84.37 61,763
2022-04-28 $87.15 $87.97 $85.94 $87.64 $85.94 59,843
2022-04-27 $87.28 $87.76 $86.55 $86.57 $84.89 51,659
2022-04-26 $88.72 $89.50 $86.84 $87.03 $85.34 58,315
2022-04-25 $88.75 $89.16 $87.37 $89.04 $87.31 59,811
2022-04-22 $91.24 $91.24 $89.79 $89.90 $88.16 43,323
2022-04-21 $91.75 $92.93 $90.86 $91.00 $89.23 33,683
2022-04-20 $90.79 $91.50 $90.79 $91.42 $89.65 46,013
2022-04-19 $90.58 $90.89 $89.94 $90.32 $88.57 46,548
2022-04-18 $89.84 $90.59 $89.84 $90.40 $88.65 44,337
2022-04-14 $91.13 $91.58 $90.09 $90.23 $88.48 50,765
2022-04-13 $90.75 $91.18 $89.87 $91.10 $89.33 43,977
2022-04-12 $90.70 $91.40 $90.44 $90.68 $88.92 56,638
2022-04-11 $91.31 $92.17 $90.47 $91.00 $89.23 58,259
2022-04-08 $91.74 $92.01 $90.89 $91.23 $89.46 62,816
2022-04-07 $91.66 $92.47 $90.95 $91.34 $89.57 57,203
2022-04-06 $91.31 $92.62 $91.12 $91.31 $89.54 87,171
2022-04-05 $91.82 $92.43 $91.23 $91.56 $89.78 70,836
2022-04-04 $92.75 $92.75 $90.86 $91.38 $89.61 67,524
2022-04-01 $91.20 $93.18 $90.72 $93.06 $91.25 71,774
2022-03-31 $90.07 $90.99 $90.07 $90.85 $89.09 62,952
2022-03-30 $90.69 $91.00 $90.00 $90.50 $88.74 62,427
2022-03-29 $91.67 $91.81 $90.11 $90.29 $88.54 185,198
2022-03-28 $91.30 $91.57 $90.70 $91.21 $89.44 42,344
2022-03-25 $90.00 $91.57 $89.50 $91.45 $89.68 41,860
2022-03-24 $89.88 $89.88 $88.50 $89.63 $87.89 35,579
2022-03-23 $89.09 $89.41 $88.48 $89.21 $87.48 72,229
2022-03-22 $88.01 $89.24 $87.78 $89.09 $87.36 73,571
2022-03-21 $86.51 $88.05 $86.51 $87.61 $85.91 111,630
2022-03-18 $87.34 $87.41 $85.86 $86.06 $84.39 218,245
2022-03-17 $86.49 $87.71 $86.14 $87.19 $85.50 55,213
2022-03-16 $87.30 $87.30 $86.00 $87.06 $85.37 58,761
2022-03-15 $87.00 $87.66 $86.22 $86.78 $85.10 62,214
2022-03-14 $85.95 $86.94 $85.83 $86.69 $85.01 53,388
2022-03-11 $85.91 $87.05 $85.03 $85.17 $83.52 43,107
2022-03-10 $84.71 $85.90 $84.71 $85.86 $84.19 41,606
2022-03-09 $85.66 $85.90 $84.22 $85.41 $83.75 68,581
2022-03-08 $87.24 $87.55 $84.88 $84.88 $83.23 75,878
2022-03-07 $85.80 $87.22 $84.45 $86.64 $84.96 61,821
2022-03-04 $83.27 $85.98 $83.27 $85.69 $84.03 65,429
2022-03-03 $83.32 $83.88 $82.67 $83.76 $82.14 100,828
2022-03-02 $82.08 $84.64 $82.08 $82.85 $81.24 106,473
2022-03-01 $82.86 $82.98 $80.95 $81.83 $80.24 125,539
2022-02-28 $83.64 $84.34 $82.17 $83.44 $81.82 66,475
2022-02-25 $83.37 $85.68 $82.67 $85.18 $82.64 49,189
2022-02-24 $78.00 $84.53 $77.57 $83.46 $80.97 118,985
2022-02-23 $84.65 $86.01 $84.65 $84.98 $82.44 55,406
2022-02-22 $85.34 $86.23 $85.02 $85.46 $82.91 46,198
2022-02-18 $84.38 $85.42 $84.28 $85.16 $82.62 72,247
2022-02-17 $84.87 $84.93 $83.89 $84.73 $82.20 88,925
2022-02-16 $84.55 $85.90 $84.55 $85.25 $82.70 43,519
2022-02-15 $85.86 $86.62 $84.12 $84.17 $81.66 76,318
2022-02-14 $86.31 $86.90 $84.99 $85.20 $82.66 69,680
2022-02-11 $85.40 $86.55 $85.22 $85.97 $83.40 82,567
2022-02-10 $86.10 $86.25 $85.13 $85.53 $82.98 96,013
2022-02-09 $88.09 $88.12 $85.97 $86.22 $83.65 72,856
2022-02-08 $86.18 $88.28 $86.03 $88.04 $85.41 68,151
2022-02-07 $85.44 $86.47 $85.44 $85.92 $83.35 71,197
2022-02-04 $85.94 $86.99 $85.22 $85.95 $83.38 112,952
2022-02-03 $84.40 $86.59 $84.10 $86.02 $83.45 112,609
2022-02-02 $83.42 $84.84 $83.16 $84.68 $82.15 107,593
2022-02-01 $82.33 $83.57 $81.71 $83.44 $80.95 111,167
2022-01-31 $80.71 $82.57 $80.01 $82.33 $79.87 152,610
2022-01-28 $80.82 $81.18 $79.39 $81.18 $78.76 53,980
2022-01-27 $81.37 $82.54 $80.40 $80.80 $78.39 65,549
2022-01-26 $82.83 $83.69 $80.18 $81.13 $78.71 65,118
2022-01-25 $82.19 $83.18 $80.63 $82.77 $80.30 53,246
2022-01-24 $80.21 $83.04 $80.21 $82.59 $80.12 83,526
2022-01-21 $81.19 $82.05 $80.37 $80.69 $78.28 83,515
2022-01-20 $82.12 $83.04 $80.90 $81.26 $78.83 56,892
2022-01-19 $83.57 $84.99 $81.51 $81.88 $79.43 75,501
2022-01-18 $83.93 $83.93 $82.43 $83.51 $81.02 63,253
2022-01-14 $83.04 $84.47 $82.57 $84.32 $81.80 45,054
2022-01-13 $83.18 $83.79 $82.92 $83.36 $80.87 43,766
2022-01-12 $84.48 $84.48 $82.83 $82.83 $80.36 59,609
2022-01-11 $86.28 $86.37 $84.20 $84.48 $81.96 42,746
2022-01-10 $86.95 $87.45 $85.59 $85.89 $83.33 54,541
2022-01-07 $85.97 $87.02 $85.50 $86.73 $84.14 68,674
2022-01-06 $86.26 $86.26 $85.00 $85.75 $83.19 45,324
2022-01-05 $86.20 $86.95 $85.32 $85.62 $83.06 72,111
2022-01-04 $85.05 $86.57 $85.04 $85.83 $83.27 54,089
2022-01-03 $85.32 $86.08 $84.32 $84.68 $82.15 57,991
2021-12-31 $84.69 $85.66 $84.69 $85.03 $82.49 51,322
2021-12-30 $84.20 $85.25 $84.20 $84.90 $82.36 87,867
2021-12-29 $83.70 $84.65 $83.70 $84.01 $81.50 54,834
2021-12-28 $83.24 $84.43 $83.22 $83.85 $81.35 51,286
2021-12-27 $82.33 $83.34 $82.08 $83.34 $80.85 53,866
2021-12-23 $81.05 $82.65 $81.05 $82.09 $79.64 61,191
2021-12-22 $80.36 $81.08 $80.01 $80.95 $78.53 60,527
2021-12-21 $80.05 $81.71 $80.05 $80.31 $77.91 94,281
2021-12-20 $79.76 $80.47 $78.56 $79.49 $77.12 106,028
2021-12-17 $81.86 $82.50 $79.72 $80.64 $78.23 251,096
2021-12-16 $80.49 $82.93 $80.01 $81.76 $79.32 90,229
2021-12-15 $80.40 $81.18 $79.60 $79.98 $77.59 144,855
2021-12-14 $79.48 $81.13 $79.48 $80.01 $77.62 142,977
2021-12-13 $79.17 $79.95 $78.44 $79.22 $76.85 105,451
2021-12-10 $78.71 $79.69 $78.42 $79.05 $76.69 164,280
2021-12-09 $78.61 $79.08 $78.08 $78.75 $76.40 38,093
2021-12-08 $79.10 $79.81 $78.35 $78.97 $76.61 53,613
2021-12-07 $79.79 $80.24 $78.87 $79.20 $76.83 50,444
2021-12-06 $79.83 $80.99 $79.11 $79.31 $76.94 79,617
2021-12-03 $78.38 $79.39 $78.30 $79.05 $76.69 68,246
2021-12-02 $78.17 $79.57 $77.50 $77.91 $75.58 82,138
2021-12-01 $78.11 $78.82 $77.42 $77.70 $75.38 105,719
2021-11-30 $76.70 $77.75 $76.50 $77.27 $74.96 100,866
2021-11-29 $79.30 $79.86 $77.81 $77.90 $74.70 74,129
2021-11-26 $78.13 $79.49 $77.45 $79.24 $75.99 54,075
2021-11-24 $80.02 $80.12 $79.50 $79.56 $76.30 36,759
2021-11-23 $79.08 $81.03 $79.08 $80.38 $77.08 39,276
2021-11-22 $78.05 $79.52 $77.75 $78.73 $75.50 97,231
2021-11-19 $78.11 $78.69 $77.27 $77.72 $74.53 101,080
2021-11-18 $79.60 $79.82 $78.02 $78.30 $75.09 61,214
2021-11-17 $80.49 $80.62 $79.09 $79.47 $76.21 59,554
2021-11-16 $81.13 $81.86 $80.38 $80.66 $77.35 54,529
2021-11-15 $82.48 $82.48 $80.88 $81.10 $77.77 53,012
2021-11-12 $82.42 $82.79 $81.81 $82.00 $78.64 43,582
2021-11-11 $81.84 $82.84 $81.50 $82.47 $79.09 39,619
2021-11-10 $80.79 $82.20 $80.79 $82.02 $78.65 49,707
2021-11-09 $80.50 $81.19 $80.14 $80.97 $77.65 57,796
2021-11-08 $80.87 $81.38 $80.17 $80.51 $77.21 29,994
2021-11-05 $79.57 $81.19 $79.32 $80.95 $77.63 41,562
2021-11-04 $81.59 $81.59 $77.77 $78.98 $75.74 90,664
2021-11-03 $79.28 $81.33 $78.93 $81.06 $77.73 42,196
2021-11-02 $79.34 $80.08 $78.27 $79.40 $76.14 35,446
2021-11-01 $78.95 $79.27 $78.07 $78.67 $75.44 67,172
2021-10-29 $79.12 $79.85 $77.64 $78.41 $75.19 65,929
2021-10-28 $78.72 $81.18 $78.72 $79.26 $76.01 35,241
2021-10-27 $81.48 $81.48 $77.77 $78.52 $75.30 101,238
2021-10-26 $81.13 $81.68 $80.59 $81.43 $78.09 37,751
2021-10-25 $81.01 $81.35 $80.58 $81.25 $77.92 34,963
2021-10-22 $80.08 $81.31 $80.00 $81.13 $77.80 36,400
2021-10-21 $78.66 $79.96 $78.66 $79.84 $76.56 59,091
2021-10-20 $78.79 $79.32 $78.54 $78.68 $75.45 61,790
2021-10-19 $79.45 $79.45 $78.14 $78.92 $75.68 38,736
2021-10-18 $79.83 $80.23 $78.53 $78.75 $75.52 48,052
2021-10-15 $81.04 $81.51 $79.79 $79.79 $76.52 52,415
2021-10-14 $81.35 $81.90 $80.21 $80.30 $77.01 47,705
2021-10-13 $80.74 $80.91 $79.39 $80.91 $77.59 37,567
2021-10-12 $81.40 $81.64 $80.90 $80.93 $77.61 23,198
2021-10-11 $81.90 $82.00 $80.85 $81.05 $77.72 31,718
2021-10-08 $81.11 $81.90 $80.33 $81.72 $78.37 31,398
2021-10-07 $81.19 $81.54 $80.62 $81.11 $77.78 42,024
2021-10-06 $79.53 $80.84 $78.82 $80.65 $77.34 45,906
2021-10-05 $79.54 $80.56 $78.75 $79.91 $76.63 72,673
2021-10-04 $79.93 $80.25 $79.15 $79.18 $75.93 44,854
2021-10-01 $79.49 $80.65 $78.95 $80.09 $76.80 74,296
2021-09-30 $80.15 $80.18 $79.09 $79.25 $76.00 48,016
2021-09-29 $78.88 $80.19 $78.88 $79.62 $76.35 51,649
2021-09-28 $80.16 $80.16 $78.60 $78.87 $75.63 34,165
2021-09-27 $79.38 $80.63 $79.38 $79.99 $76.71 53,453
2021-09-24 $78.60 $79.76 $78.60 $78.71 $75.48 41,101
2021-09-23 $79.11 $79.67 $78.32 $78.43 $75.21 48,529
2021-09-22 $78.57 $79.33 $77.90 $78.68 $75.45 61,880
2021-09-21 $78.15 $79.15 $77.70 $77.92 $74.72 65,744
2021-09-20 $79.04 $79.04 $77.13 $77.75 $74.56 82,308
2021-09-17 $76.78 $80.57 $76.57 $80.49 $77.19 260,993
2021-09-16 $77.58 $78.36 $76.55 $76.94 $73.78 47,984
2021-09-15 $78.12 $78.59 $77.16 $77.44 $74.26 52,852
2021-09-14 $79.21 $79.30 $77.60 $78.08 $74.88 48,871
2021-09-13 $79.76 $79.76 $78.30 $79.07 $75.83 68,632
2021-09-10 $79.85 $80.16 $78.60 $79.12 $75.87 51,073
2021-09-09 $79.70 $80.32 $79.33 $79.83 $76.55 50,018
2021-09-08 $79.19 $80.32 $79.19 $79.82 $76.54 41,994
2021-09-07 $81.00 $81.45 $79.09 $79.09 $75.84 52,333
2021-09-03 $81.15 $81.15 $80.29 $80.91 $77.59 39,236
2021-09-02 $80.90 $81.46 $80.19 $81.02 $77.70 41,868
2021-09-01 $81.06 $81.21 $80.14 $80.91 $77.59 31,310
2021-08-31 $82.04 $82.13 $81.10 $81.31 $77.97 46,968
2021-08-30 $83.29 $83.29 $82.08 $82.38 $78.13 46,602
2021-08-27 $81.08 $83.69 $81.08 $83.07 $78.79 57,752
2021-08-26 $80.68 $81.20 $80.05 $80.82 $76.66 78,473
2021-08-25 $81.12 $81.46 $80.51 $80.65 $76.49 36,876
2021-08-24 $81.67 $81.67 $80.81 $80.99 $76.82 45,476
2021-08-23 $83.19 $83.19 $81.78 $81.78 $77.57 43,955
2021-08-20 $82.01 $82.96 $81.85 $82.79 $78.52 58,196
2021-08-19 $82.43 $83.12 $82.10 $82.19 $77.95 54,844
2021-08-18 $83.00 $83.21 $82.12 $82.64 $78.38 39,925
2021-08-17 $82.75 $83.10 $82.16 $82.79 $78.52 40,585
2021-08-16 $82.26 $83.10 $81.90 $83.01 $78.73 41,232
2021-08-13 $81.75 $82.78 $81.70 $82.73 $78.47 32,881
2021-08-12 $82.01 $82.40 $81.22 $81.70 $77.49 66,905
2021-08-11 $81.29 $82.36 $81.04 $81.91 $77.69 39,560
2021-08-10 $80.16 $81.27 $79.66 $80.96 $76.79 38,669
2021-08-09 $79.99 $80.49 $79.52 $80.43 $76.29 26,833
2021-08-06 $78.50 $80.13 $78.38 $79.77 $75.66 51,998
2021-08-05 $77.00 $78.58 $76.75 $78.39 $74.35 58,967
2021-08-04 $76.42 $77.06 $76.37 $76.91 $72.95 52,710
2021-08-03 $77.40 $77.56 $76.85 $77.19 $73.21 49,483
2021-08-02 $76.61 $78.17 $76.34 $77.03 $73.06 65,054
2021-07-30 $75.92 $77.04 $75.40 $76.62 $72.67 65,072
2021-07-29 $75.65 $76.57 $75.43 $75.87 $71.96 39,278
2021-07-28 $75.75 $75.95 $74.45 $75.08 $71.21 36,844
2021-07-27 $75.11 $76.09 $75.00 $75.47 $71.58 35,599
2021-07-26 $75.47 $76.04 $75.29 $75.44 $71.55 24,940
2021-07-23 $75.40 $75.73 $74.90 $75.44 $71.55 35,941
2021-07-22 $76.40 $76.40 $74.79 $74.95 $71.09 44,303
2021-07-21 $77.39 $77.63 $76.28 $76.36 $72.43 46,343
2021-07-20 $76.16 $77.87 $76.12 $76.74 $72.79 87,845
2021-07-19 $76.40 $77.10 $75.32 $76.02 $72.10 50,242
2021-07-16 $77.89 $77.89 $77.00 $77.26 $73.28 45,074
2021-07-15 $75.73 $77.67 $75.55 $77.39 $73.40 63,544
2021-07-14 $75.76 $76.46 $75.26 $76.03 $72.11 78,522
2021-07-13 $77.06 $77.06 $75.50 $75.70 $71.80 67,480
2021-07-12 $76.30 $77.43 $76.30 $77.25 $73.27 78,765
2021-07-09 $76.50 $76.65 $75.61 $76.35 $72.42 71,463
2021-07-08 $75.64 $76.34 $74.79 $75.72 $71.82 90,296
2021-07-07 $77.02 $77.57 $76.29 $76.58 $72.63 75,176
2021-07-06 $78.28 $78.28 $76.41 $77.60 $73.60 40,725
2021-07-02 $79.33 $79.71 $78.40 $78.44 $74.40 32,016
2021-07-01 $78.49 $79.50 $78.49 $79.31 $75.22 46,350
2021-06-30 $78.66 $79.00 $78.08 $78.28 $74.25 64,100
2021-06-29 $78.70 $79.35 $78.46 $78.76 $74.70 45,325
2021-06-28 $79.04 $79.06 $77.94 $78.28 $74.25 44,122
2021-06-25 $78.40 $79.79 $78.10 $79.43 $75.34 169,451
2021-06-24 $78.00 $78.45 $77.33 $78.20 $74.17 72,467
2021-06-23 $78.75 $79.18 $77.65 $77.73 $73.72 91,013
2021-06-22 $79.72 $79.75 $78.18 $78.82 $74.76 55,759
2021-06-21 $79.11 $80.24 $78.83 $79.28 $75.19 75,127
2021-06-18 $79.52 $79.87 $77.86 $78.68 $74.63 153,045
2021-06-17 $81.59 $81.59 $79.67 $80.41 $76.27 69,968
2021-06-16 $80.85 $81.98 $80.50 $81.18 $77.00 59,997
2021-06-15 $80.93 $81.44 $80.06 $80.76 $76.60 42,257
2021-06-14 $80.64 $81.09 $80.05 $80.70 $76.54 52,864
2021-06-11 $80.91 $80.95 $80.26 $80.65 $76.49 72,500
2021-06-10 $81.58 $81.70 $80.40 $80.52 $76.37 51,285
2021-06-09 $82.51 $82.84 $81.02 $81.11 $76.93 68,357
2021-06-08 $82.51 $83.07 $82.11 $82.82 $78.55 59,289
2021-06-07 $84.75 $84.81 $82.51 $82.60 $78.34 47,540
2021-06-04 $83.83 $84.73 $83.32 $84.34 $79.99 87,788
2021-06-03 $84.44 $84.57 $83.22 $83.89 $79.57 31,760
2021-06-02 $85.00 $85.04 $83.72 $84.19 $79.85 44,111
2021-06-01 $85.29 $85.56 $84.65 $85.04 $80.66 67,566
2021-05-28 $85.07 $85.18 $84.07 $85.11 $80.72 27,602
2021-05-27 $85.95 $86.33 $85.50 $85.87 $80.59 55,568
2021-05-26 $83.90 $85.75 $83.47 $85.21 $79.97 50,811
2021-05-25 $85.25 $85.25 $83.50 $83.79 $78.64 104,480
2021-05-24 $86.43 $86.99 $85.20 $85.48 $80.23 34,385
2021-05-21 $86.78 $87.36 $85.10 $86.31 $81.01 56,919
2021-05-20 $85.30 $86.59 $85.30 $86.16 $80.86 39,647
2021-05-19 $85.00 $86.14 $84.25 $85.57 $80.31 94,688
2021-05-18 $85.68 $86.08 $84.75 $85.24 $80.00 61,537
2021-05-17 $86.70 $87.04 $85.42 $86.00 $80.71 64,749
2021-05-14 $87.21 $87.98 $86.02 $86.70 $81.37 33,109
2021-05-13 $83.76 $87.36 $83.76 $87.10 $81.75 55,974
2021-05-12 $84.53 $85.62 $84.07 $84.24 $79.06 53,166
2021-05-11 $86.95 $86.95 $84.05 $84.40 $79.21 55,580
2021-05-10 $86.42 $87.88 $86.42 $87.32 $81.95 71,162
2021-05-07 $85.39 $86.31 $85.00 $85.99 $80.71 67,552
2021-05-06 $83.38 $86.96 $83.38 $86.71 $81.38 72,618
2021-05-05 $83.44 $83.44 $81.53 $82.78 $77.69 66,825
2021-05-04 $84.25 $84.25 $83.00 $83.32 $78.20 39,886
2021-05-03 $82.37 $83.75 $82.06 $83.32 $78.20 73,875
2021-04-30 $81.82 $82.77 $81.42 $82.03 $76.99 72,037
2021-04-29 $82.50 $83.22 $82.22 $82.45 $77.38 48,573
2021-04-28 $80.85 $82.41 $80.81 $82.18 $77.13 68,632
2021-04-27 $82.01 $82.39 $80.29 $81.05 $76.07 122,283
2021-04-26 $83.74 $84.42 $81.74 $82.05 $77.01 85,438
2021-04-23 $83.85 $84.56 $83.58 $83.66 $78.52 48,426
2021-04-22 $84.44 $84.50 $83.17 $83.70 $78.56 61,083
2021-04-21 $83.87 $85.18 $83.87 $84.69 $79.49 45,268
2021-04-20 $85.05 $86.00 $83.73 $83.91 $78.75 116,765
2021-04-19 $86.23 $86.23 $84.76 $84.96 $79.74 83,403
2021-04-16 $85.35 $86.52 $84.96 $86.01 $80.72 39,877
2021-04-15 $85.62 $86.07 $84.58 $85.55 $80.29 65,770
2021-04-14 $85.72 $86.70 $84.81 $85.62 $80.36 70,667
2021-04-13 $85.42 $85.76 $84.26 $85.26 $80.02 103,129
2021-04-12 $85.70 $85.94 $84.95 $85.41 $80.16 46,779
2021-04-09 $86.35 $86.56 $84.61 $84.99 $79.77 89,551
2021-04-08 $85.60 $86.13 $84.81 $86.02 $80.73 98,402
2021-04-07 $86.56 $86.56 $84.92 $85.55 $80.29 93,844
2021-04-06 $85.85 $86.53 $84.77 $86.07 $80.78 78,797
2021-04-05 $85.15 $86.15 $83.77 $85.14 $79.91 103,162
2021-04-01 $84.10 $85.10 $83.77 $85.10 $79.87 85,293
2021-03-31 $85.01 $85.92 $84.05 $84.25 $79.07 79,594
2021-03-30 $85.04 $85.90 $84.72 $85.21 $79.97 30,648
2021-03-29 $85.08 $86.25 $84.48 $84.94 $79.72 53,556
2021-03-26 $84.53 $85.71 $84.32 $85.16 $79.93 55,460
2021-03-25 $83.44 $84.83 $83.03 $84.33 $79.15 44,486
2021-03-24 $84.20 $85.41 $83.01 $83.21 $78.10 71,262
2021-03-23 $83.49 $84.90 $83.38 $83.83 $78.68 46,818
2021-03-22 $85.93 $86.63 $83.54 $84.09 $78.92 66,746
2021-03-19 $84.87 $86.77 $84.87 $86.64 $81.32 284,260
2021-03-18 $84.99 $87.65 $84.99 $86.93 $81.59 63,865
2021-03-17 $85.75 $85.75 $84.08 $84.50 $79.31 87,473
2021-03-16 $86.00 $86.00 $84.21 $85.78 $80.51 66,078
2021-03-15 $85.41 $86.52 $84.63 $86.38 $81.07 68,490
2021-03-12 $84.69 $85.99 $84.68 $85.38 $80.13 74,296
2021-03-11 $83.89 $84.77 $83.52 $84.49 $79.30 57,050
2021-03-10 $82.89 $85.36 $82.89 $84.21 $79.03 116,756
2021-03-09 $85.51 $85.51 $82.79 $83.11 $78.00 117,520
2021-03-08 $83.86 $85.96 $83.59 $85.13 $79.90 130,017
2021-03-05 $82.83 $84.60 $82.33 $83.35 $78.23 113,013
2021-03-04 $81.76 $83.58 $81.16 $81.74 $76.72 98,397
2021-03-03 $81.67 $83.99 $81.28 $82.26 $76.36 79,172
2021-03-02 $81.55 $82.41 $80.84 $81.72 $75.86 56,102
2021-03-01 $79.68 $81.31 $79.68 $81.30 $75.47 80,548
2021-02-26 $82.33 $83.03 $79.05 $79.08 $73.41 107,020
2021-02-25 $79.25 $83.01 $79.25 $82.58 $76.66 93,017
2021-02-24 $80.99 $82.35 $78.85 $79.27 $73.59 113,626
2021-02-23 $78.09 $80.82 $77.80 $80.32 $74.56 208,813
2021-02-22 $77.98 $78.63 $77.38 $77.78 $72.20 105,265
2021-02-19 $78.65 $78.72 $77.02 $77.50 $71.94 108,509
2021-02-18 $78.94 $79.38 $78.00 $78.58 $72.95 33,432
2021-02-17 $77.37 $79.66 $77.37 $79.22 $73.54 52,562
2021-02-16 $78.19 $78.19 $76.30 $77.19 $71.66 63,144
2021-02-12 $79.28 $79.91 $77.31 $77.84 $72.26 55,012
2021-02-11 $79.60 $80.32 $78.95 $79.39 $73.70 100,862
2021-02-10 $79.80 $80.35 $78.92 $79.43 $73.74 63,229
2021-02-09 $80.34 $80.34 $78.49 $79.54 $73.84 52,046
2021-02-08 $77.11 $78.79 $76.68 $78.57 $72.94 50,548
2021-02-05 $76.44 $76.74 $75.35 $76.35 $70.88 47,558
2021-02-04 $74.14 $75.69 $73.89 $75.59 $70.17 70,456
2021-02-03 $74.10 $74.35 $73.01 $73.89 $68.59 56,597
2021-02-02 $73.98 $75.15 $73.47 $74.02 $68.71 44,281
2021-02-01 $73.55 $74.20 $72.96 $73.20 $67.95 51,343
2021-01-29 $74.05 $74.27 $72.75 $73.44 $68.18 71,815
2021-01-28 $75.25 $75.25 $73.72 $74.16 $68.84 71,078
2021-01-27 $75.08 $75.08 $73.47 $74.55 $69.21 80,637
2021-01-26 $78.16 $78.16 $75.94 $75.96 $70.52 46,268
2021-01-25 $77.51 $78.24 $76.00 $77.55 $71.99 61,812
2021-01-22 $76.77 $77.91 $75.76 $77.38 $71.83 55,122
2021-01-21 $78.99 $80.26 $77.39 $77.59 $72.03 48,521
2021-01-20 $79.41 $80.09 $78.45 $78.70 $73.06 50,074
2021-01-19 $81.14 $81.14 $79.17 $79.71 $74.00 62,526
2021-01-15 $78.89 $80.14 $78.09 $79.76 $74.04 63,571
2021-01-14 $80.84 $81.91 $78.76 $79.13 $73.46 65,452
2021-01-13 $80.39 $81.06 $78.35 $80.37 $74.61 63,049
2021-01-12 $80.08 $81.50 $79.98 $80.62 $74.84 42,526
2021-01-11 $80.22 $81.70 $78.93 $79.91 $74.18 61,414
2021-01-08 $82.22 $83.26 $78.99 $80.42 $74.66 106,494
2021-01-07 $82.70 $83.46 $81.27 $82.16 $76.27 72,368
2021-01-06 $79.49 $83.81 $79.49 $82.09 $76.21 148,991
2021-01-05 $77.94 $79.52 $77.75 $78.31 $72.70 60,679
2021-01-04 $78.26 $78.52 $77.25 $77.90 $72.32 66,215
2020-12-31 $77.29 $78.54 $76.93 $77.90 $72.32 36,528
2020-12-30 $77.66 $78.28 $77.38 $77.44 $71.89 23,014
2020-12-29 $79.03 $79.03 $77.25 $77.65 $72.08 48,018
2020-12-28 $78.49 $78.89 $77.84 $78.59 $72.96 50,191
2020-12-24 $78.64 $78.64 $76.95 $77.78 $72.20 39,457
2020-12-23 $77.33 $80.10 $77.33 $78.27 $72.66 52,343
2020-12-22 $78.64 $78.64 $76.86 $76.94 $71.43 57,135
2020-12-21 $82.05 $82.67 $78.34 $78.80 $73.15 84,580
2020-12-18 $81.66 $84.03 $81.66 $82.73 $76.80 346,941
2020-12-17 $82.76 $83.36 $80.91 $81.98 $76.10 91,871
2020-12-16 $82.25 $83.48 $81.71 $82.82 $76.88 103,897
2020-12-15 $79.92 $82.62 $79.92 $82.30 $76.40 77,437
2020-12-14 $78.12 $79.87 $78.12 $79.40 $73.71 91,650
2020-12-11 $77.07 $77.96 $76.63 $77.59 $72.03 52,051
2020-12-10 $76.59 $77.75 $75.54 $77.38 $71.83 30,243
2020-12-09 $75.49 $77.49 $75.49 $76.87 $71.36 60,802
2020-12-08 $75.13 $76.12 $74.61 $76.09 $70.64 67,823
2020-12-07 $75.20 $75.90 $74.28 $75.49 $70.08 59,103
2020-12-04 $74.23 $75.68 $74.12 $75.52 $70.11 63,558
2020-12-03 $72.57 $74.16 $72.00 $73.77 $68.48 57,174
2020-12-02 $72.09 $72.85 $71.41 $72.35 $67.16 64,663
2020-12-01 $72.40 $72.95 $71.81 $72.11 $66.94 55,260
2020-11-30 $74.21 $74.21 $70.78 $71.25 $66.14 89,783
2020-11-27 $75.05 $75.74 $74.18 $74.79 $68.56 57,860
2020-11-25 $75.22 $75.85 $73.88 $75.25 $68.98 74,072
2020-11-24 $74.44 $75.43 $74.32 $75.03 $68.78 93,222
2020-11-23 $75.22 $75.22 $73.93 $74.20 $68.02 60,373
2020-11-20 $73.31 $74.55 $73.25 $74.30 $68.11 62,907
2020-11-19 $74.96 $74.96 $73.11 $73.96 $67.80 59,102
2020-11-18 $76.08 $76.44 $74.83 $75.04 $68.79 46,296
2020-11-17 $75.11 $76.06 $74.54 $75.64 $69.34 52,762
2020-11-16 $75.97 $76.81 $75.34 $75.62 $69.32 59,072
2020-11-13 $73.92 $74.89 $73.42 $74.52 $68.32 54,665
2020-11-12 $74.35 $75.34 $72.38 $73.34 $67.23 78,205
2020-11-11 $77.83 $77.83 $74.73 $75.19 $68.93 54,487
2020-11-10 $74.24 $78.05 $74.24 $77.82 $71.34 65,526
2020-11-09 $74.27 $76.67 $73.34 $73.53 $67.41 63,787
2020-11-06 $71.51 $71.98 $69.99 $70.14 $64.30 40,436
2020-11-05 $70.12 $72.44 $70.12 $71.00 $65.09 31,600
2020-11-04 $70.92 $72.24 $69.90 $70.01 $64.18 63,173
2020-11-03 $71.73 $72.28 $70.85 $71.67 $65.70 43,266
2020-11-02 $70.89 $72.06 $69.97 $70.67 $64.79 41,332
2020-10-30 $70.00 $70.66 $68.63 $70.00 $64.17 114,672
2020-10-29 $70.01 $70.89 $69.61 $70.00 $64.17 61,571
2020-10-28 $69.00 $70.57 $68.66 $70.19 $64.35 64,333
2020-10-27 $69.54 $70.01 $68.59 $69.00 $63.26 69,861
2020-10-26 $69.93 $70.09 $68.50 $69.65 $63.85 35,627
2020-10-23 $69.68 $70.84 $68.07 $70.59 $64.71 56,882
2020-10-22 $69.31 $70.21 $68.72 $69.77 $63.96 43,796
2020-10-21 $68.31 $69.55 $68.31 $69.08 $63.33 62,535
2020-10-20 $68.25 $68.40 $67.81 $68.16 $62.49 40,576
2020-10-19 $68.93 $69.28 $67.68 $67.68 $62.05 30,076
2020-10-16 $67.96 $69.22 $67.96 $68.68 $62.96 46,446
2020-10-15 $67.25 $68.53 $66.68 $68.28 $62.60 42,873
2020-10-14 $68.40 $68.99 $67.50 $67.51 $61.89 29,847
2020-10-13 $69.36 $69.36 $67.88 $68.21 $62.53 51,798
2020-10-12 $68.20 $70.13 $67.88 $69.85 $64.03 36,823
2020-10-09 $68.17 $68.39 $67.26 $68.33 $62.64 53,965
2020-10-08 $68.30 $68.92 $67.33 $68.00 $62.34 52,374
2020-10-07 $67.79 $68.35 $66.67 $67.79 $62.15 91,908
2020-10-06 $68.92 $68.92 $67.10 $67.28 $61.68 95,883
2020-10-05 $68.57 $69.13 $68.08 $68.40 $62.71 46,091
2020-10-02 $66.71 $68.68 $66.71 $67.88 $62.23 61,189
2020-10-01 $68.85 $68.97 $67.03 $67.68 $62.05 63,974
2020-09-30 $69.99 $70.56 $68.44 $69.09 $63.34 59,349
2020-09-29 $69.45 $70.21 $69.01 $70.06 $64.23 51,575
2020-09-28 $68.44 $70.56 $68.44 $69.78 $63.97 75,621
2020-09-25 $67.50 $68.53 $67.43 $67.70 $62.06 84,802
2020-09-24 $66.68 $69.98 $66.68 $68.16 $62.49 92,522
2020-09-23 $68.22 $70.01 $67.06 $67.16 $61.57 110,043
2020-09-22 $69.47 $70.02 $68.34 $68.41 $62.71 100,368
2020-09-21 $69.65 $71.18 $68.44 $69.23 $63.47 110,986
2020-09-18 $70.01 $71.51 $69.80 $70.76 $64.87 323,484
2020-09-17 $69.74 $70.53 $69.30 $69.98 $64.15 71,020
2020-09-16 $70.50 $71.11 $69.72 $69.88 $64.06 69,466
2020-09-15 $71.52 $71.76 $69.96 $70.49 $64.62 72,609
2020-09-14 $70.15 $71.60 $70.15 $70.97 $65.06 69,039
2020-09-11 $69.51 $70.50 $69.32 $69.78 $63.97 61,458
2020-09-10 $70.63 $70.78 $69.29 $69.44 $63.66 74,625
2020-09-09 $70.80 $71.60 $70.20 $70.31 $64.46 60,448
2020-09-08 $71.71 $72.96 $69.76 $70.28 $64.43 108,038
2020-09-04 $72.94 $73.20 $71.26 $72.21 $66.20 48,678
2020-09-03 $72.94 $74.12 $71.63 $72.11 $66.11 43,261
2020-09-02 $71.75 $73.17 $71.75 $72.76 $66.70 37,411
2020-09-01 $72.77 $72.77 $71.12 $71.41 $65.46 45,338
2020-08-31 $73.63 $73.63 $72.33 $72.40 $66.37 54,730
2020-08-28 $75.29 $75.29 $73.85 $74.07 $67.07 45,762
2020-08-27 $74.95 $76.37 $74.79 $74.79 $67.72 46,845
2020-08-26 $74.87 $75.48 $74.51 $74.78 $67.71 47,263
2020-08-25 $76.69 $76.72 $74.77 $75.05 $67.96 31,843
2020-08-24 $76.28 $76.52 $75.56 $76.44 $69.22 30,503
2020-08-21 $75.10 $76.00 $75.10 $75.75 $68.59 48,731
2020-08-20 $75.77 $76.17 $75.34 $75.55 $68.41 57,071
2020-08-19 $76.67 $77.45 $75.93 $76.16 $68.96 35,634
2020-08-18 $76.85 $77.46 $76.53 $76.70 $69.45 33,303
2020-08-17 $77.74 $77.81 $76.79 $77.41 $70.09 28,376
2020-08-14 $77.74 $78.37 $77.47 $77.83 $70.47 32,495
2020-08-13 $79.37 $79.55 $77.81 $78.26 $70.86 36,571
2020-08-12 $81.66 $82.43 $79.49 $79.91 $72.36 32,189
2020-08-11 $80.99 $82.55 $80.52 $80.71 $73.08 56,769
2020-08-10 $77.49 $80.86 $76.61 $80.26 $72.67 67,360
2020-08-07 $76.17 $77.32 $75.47 $77.12 $69.83 76,536
2020-08-06 $75.77 $76.93 $75.77 $76.16 $68.96 42,729
2020-08-05 $75.24 $76.83 $75.00 $76.02 $68.84 65,520
2020-08-04 $74.77 $76.49 $74.47 $75.05 $67.96 39,932
2020-08-03 $75.62 $76.02 $74.99 $74.99 $67.90 27,215
2020-07-31 $74.48 $75.69 $73.91 $75.67 $68.52 61,759
2020-07-30 $74.59 $76.09 $74.59 $74.94 $67.86 36,791
2020-07-29 $75.31 $76.19 $75.23 $75.62 $68.47 47,229
2020-07-28 $74.79 $75.64 $74.68 $75.01 $67.92 46,457
2020-07-27 $75.81 $76.27 $74.65 $75.18 $68.07 41,859
2020-07-24 $76.79 $77.57 $75.58 $76.12 $68.93 28,928
2020-07-23 $76.68 $77.43 $76.47 $76.68 $69.43 41,888
2020-07-22 $77.66 $77.77 $76.15 $76.79 $69.53 48,793
2020-07-21 $77.52 $79.88 $77.11 $78.46 $71.04 66,663
2020-07-20 $78.32 $78.32 $76.11 $76.61 $69.37 31,200
2020-07-17 $78.75 $79.34 $77.77 $78.36 $70.95 40,369
2020-07-16 $79.08 $80.32 $77.87 $78.92 $71.46 51,234
2020-07-15 $79.84 $80.79 $79.09 $79.34 $71.84 56,582
2020-07-14 $76.85 $78.29 $76.75 $78.20 $70.81 52,238
2020-07-13 $76.55 $77.30 $75.57 $76.46 $69.23 52,806
2020-07-10 $73.49 $76.42 $73.09 $76.26 $69.05 45,916
2020-07-09 $73.75 $74.34 $73.14 $73.41 $66.47 69,398
2020-07-08 $74.35 $74.86 $73.42 $73.89 $66.91 62,194
2020-07-07 $74.46 $75.58 $73.94 $74.24 $67.22 78,801
2020-07-06 $76.17 $76.78 $75.00 $75.10 $68.00 47,335
2020-07-02 $76.46 $76.94 $74.85 $74.93 $67.85 27,907
2020-07-01 $75.91 $77.00 $75.00 $75.22 $68.11 51,269
2020-06-30 $76.51 $77.65 $75.86 $76.26 $69.05 38,471
2020-06-29 $74.78 $77.46 $74.78 $76.74 $69.49 52,158
2020-06-26 $74.17 $75.26 $73.38 $74.00 $67.01 121,768
2020-06-25 $72.53 $75.01 $72.51 $74.98 $67.89 67,070
2020-06-24 $74.04 $74.41 $72.48 $72.63 $65.77 75,692
2020-06-23 $76.00 $76.68 $74.57 $74.81 $67.74 50,162
2020-06-22 $74.63 $76.04 $74.55 $75.24 $68.13 62,057
2020-06-19 $75.49 $75.56 $74.25 $75.24 $68.13 190,145
2020-06-18 $74.46 $75.83 $74.46 $75.17 $68.07 52,455
2020-06-17 $76.02 $76.44 $75.00 $75.04 $67.95 54,674
2020-06-16 $78.26 $78.28 $75.28 $75.95 $68.77 57,795
2020-06-15 $73.73 $77.58 $73.73 $75.60 $68.45 101,102
2020-06-12 $76.10 $76.10 $74.09 $75.77 $68.61 79,641
2020-06-11 $75.31 $75.55 $73.25 $73.52 $66.57 87,033
2020-06-10 $79.65 $79.90 $76.88 $77.46 $70.14 44,383
2020-06-09 $80.14 $81.77 $78.72 $80.33 $72.74 47,102
2020-06-08 $81.66 $82.66 $80.60 $81.40 $73.71 51,153
2020-06-05 $80.44 $81.81 $79.01 $80.14 $72.57 63,441
2020-06-04 $76.35 $77.78 $76.17 $77.60 $70.27 42,825
2020-06-03 $76.39 $79.05 $76.10 $77.00 $69.72 54,236
2020-06-02 $75.75 $77.22 $74.42 $75.31 $68.19 40,809
2020-06-01 $75.92 $76.94 $75.33 $75.33 $68.21 59,705
2020-05-29 $77.39 $77.39 $75.47 $76.24 $69.03 61,303
2020-05-28 $81.74 $81.74 $78.49 $78.74 $70.47 54,828
2020-05-27 $79.37 $81.14 $78.08 $80.44 $71.99 51,226
2020-05-26 $81.10 $81.10 $77.50 $77.86 $69.68 43,243
2020-05-22 $76.94 $78.51 $76.65 $78.27 $70.05 36,687
2020-05-21 $77.13 $77.51 $76.00 $76.63 $68.58 51,397
2020-05-20 $76.77 $77.59 $75.30 $76.88 $68.80 60,233
2020-05-19 $76.82 $78.39 $74.99 $75.27 $67.36 46,535
2020-05-18 $77.72 $79.96 $76.71 $77.83 $69.65 88,551
2020-05-15 $72.65 $75.52 $71.46 $75.30 $67.39 113,799
2020-05-14 $71.69 $73.27 $70.40 $73.02 $65.35 61,172
2020-05-13 $72.87 $73.93 $72.10 $72.82 $65.17 72,439
2020-05-12 $76.82 $76.82 $73.57 $73.61 $65.88 88,597
2020-05-11 $78.24 $78.99 $76.60 $76.92 $68.84 57,769
2020-05-08 $78.77 $79.96 $77.67 $79.47 $71.12 42,163
2020-05-07 $78.36 $78.51 $75.47 $76.91 $68.83 61,706
2020-05-06 $79.88 $79.88 $77.01 $77.21 $69.10 90,190
2020-05-05 $80.15 $81.49 $79.15 $79.46 $71.11 47,443
2020-05-04 $77.32 $79.45 $76.35 $78.52 $70.27 50,330
2020-05-01 $82.00 $82.00 $77.74 $78.60 $70.34 58,953
2020-04-30 $88.24 $88.24 $83.92 $84.12 $75.28 62,805
2020-04-29 $89.85 $91.03 $87.84 $90.58 $81.06 108,832
2020-04-28 $87.04 $87.94 $85.72 $86.48 $77.39 36,605
2020-04-27 $83.00 $86.05 $81.27 $85.18 $76.23 61,493
2020-04-24 $82.25 $83.58 $80.82 $82.50 $73.83 65,275
2020-04-23 $81.48 $82.74 $80.95 $81.54 $72.97 65,105
2020-04-22 $81.58 $82.85 $80.62 $81.31 $72.77 42,797
2020-04-21 $79.83 $81.61 $79.78 $80.45 $72.00 45,840
2020-04-20 $81.61 $83.03 $80.63 $82.45 $73.79 43,489
2020-04-17 $81.60 $84.23 $79.84 $83.80 $74.99 56,472
2020-04-16 $78.67 $79.96 $76.15 $79.51 $71.16 77,881
2020-04-15 $78.95 $81.13 $77.90 $78.87 $70.58 59,207
2020-04-14 $84.59 $84.99 $81.36 $82.11 $73.48 34,160
2020-04-13 $83.05 $83.05 $80.62 $81.79 $73.20 34,165
2020-04-09 $80.30 $84.92 $79.93 $84.01 $75.18 56,034
2020-04-08 $80.50 $80.51 $77.19 $78.36 $70.13 60,147
2020-04-07 $82.91 $84.40 $77.77 $78.31 $70.08 58,880
2020-04-06 $79.12 $81.86 $78.49 $80.86 $72.36 56,826
2020-04-03 $78.89 $78.89 $75.83 $77.17 $69.06 53,086
2020-04-02 $77.67 $81.62 $76.68 $79.95 $71.55 46,722
2020-04-01 $81.38 $83.16 $77.16 $78.80 $70.52 73,693
2020-03-31 $81.69 $84.48 $80.71 $84.43 $75.56 83,720
2020-03-30 $77.89 $84.00 $76.91 $83.27 $74.52 62,055
2020-03-27 $77.51 $79.70 $74.90 $76.60 $68.55 50,139
2020-03-26 $76.28 $80.02 $75.10 $79.51 $71.16 71,807
2020-03-25 $74.44 $77.82 $72.34 $75.56 $67.62 99,604
2020-03-24 $70.83 $74.88 $70.83 $74.77 $66.91 114,416
2020-03-23 $66.41 $71.53 $65.59 $68.87 $61.63 150,855
2020-03-20 $74.57 $75.99 $65.45 $67.76 $60.64 223,567
2020-03-19 $73.46 $78.94 $73.46 $74.91 $67.04 120,090
2020-03-18 $73.54 $76.02 $69.22 $74.09 $66.30 125,312
2020-03-17 $72.30 $78.77 $72.30 $77.34 $69.21 131,069
2020-03-16 $69.40 $75.63 $67.99 $71.96 $64.40 111,225
2020-03-13 $71.39 $76.54 $69.51 $76.54 $68.50 156,968
2020-03-12 $71.06 $74.39 $67.77 $68.37 $61.19 138,506
2020-03-11 $73.49 $75.98 $72.72 $75.10 $67.21 95,295
2020-03-10 $76.98 $76.98 $71.87 $75.30 $67.39 93,920
2020-03-09 $77.25 $77.39 $73.71 $74.86 $66.99 79,637
2020-03-06 $78.01 $81.89 $78.01 $81.54 $72.97 51,045
2020-03-05 $81.77 $81.86 $78.75 $80.22 $71.79 108,346
2020-03-04 $81.78 $83.83 $80.95 $83.60 $74.82 43,740
2020-03-03 $82.27 $83.00 $80.39 $80.94 $72.43 39,578
2020-03-02 $79.00 $82.90 $79.00 $82.67 $73.98 110,604
2020-02-28 $81.70 $82.47 $78.14 $78.74 $70.47 117,852
2020-02-27 $90.29 $90.29 $85.03 $85.03 $75.24 97,894
2020-02-26 $90.89 $91.52 $89.37 $90.50 $80.08 50,367
2020-02-25 $92.93 $93.60 $90.62 $90.63 $80.19 44,230
2020-02-24 $91.67 $93.26 $91.34 $93.25 $82.51 44,419
2020-02-21 $92.89 $94.29 $92.34 $93.65 $82.86 41,507
2020-02-20 $92.98 $93.62 $92.15 $92.83 $82.14 48,371
2020-02-19 $94.25 $94.25 $92.82 $92.82 $82.13 50,633
2020-02-18 $93.94 $94.52 $93.54 $94.21 $83.36 17,025
2020-02-14 $94.10 $94.58 $93.77 $94.29 $83.43 19,743
2020-02-13 $93.25 $94.34 $93.17 $94.15 $83.30 24,057
2020-02-12 $94.39 $94.39 $92.63 $93.52 $82.75 49,071
2020-02-11 $93.78 $94.51 $93.19 $93.97 $83.15 30,243
2020-02-10 $92.90 $93.70 $92.90 $93.55 $82.77 30,950
2020-02-07 $93.62 $94.00 $92.90 $93.05 $82.33 24,819
2020-02-06 $94.51 $94.66 $93.50 $93.77 $82.97 30,167
2020-02-05 $93.12 $94.32 $92.86 $94.11 $83.27 36,344
2020-02-04 $93.53 $93.58 $92.19 $92.33 $81.69 36,917
2020-02-03 $92.34 $93.10 $92.34 $92.71 $82.03 63,415
2020-01-31 $93.91 $94.40 $92.00 $92.08 $81.47 52,174
2020-01-30 $92.80 $94.29 $92.74 $94.09 $83.25 53,720
2020-01-29 $94.36 $95.07 $93.01 $93.15 $82.42 57,346
2020-01-28 $94.27 $95.11 $93.80 $93.96 $83.14 29,945
2020-01-27 $93.04 $94.62 $92.16 $93.92 $83.10 26,852
2020-01-24 $95.17 $95.17 $93.60 $94.11 $83.27 28,831
2020-01-23 $95.45 $95.69 $93.26 $94.86 $83.93 108,039
2020-01-22 $94.95 $95.93 $94.95 $95.74 $84.71 49,708
2020-01-21 $94.91 $95.44 $94.37 $94.76 $83.84 39,505
2020-01-17 $95.01 $95.71 $94.59 $95.47 $84.47 38,298
2020-01-16 $94.47 $94.72 $93.59 $94.43 $83.55 50,200
2020-01-15 $93.38 $94.17 $93.38 $93.94 $83.12 54,657
2020-01-14 $93.43 $94.09 $92.95 $93.65 $82.86 44,721
2020-01-13 $92.80 $94.01 $92.79 $93.69 $82.90 34,069
2020-01-10 $93.98 $94.39 $92.56 $92.98 $82.27 54,374
2020-01-09 $94.25 $94.82 $93.76 $93.93 $83.11 66,734
2020-01-08 $93.46 $94.46 $93.46 $94.01 $83.18 73,702
2020-01-07 $93.66 $93.72 $93.09 $93.46 $82.69 46,307
2020-01-06 $92.96 $93.97 $92.31 $93.71 $82.92 70,851
2020-01-03 $92.00 $93.60 $91.84 $93.25 $82.51 71,607
2020-01-02 $92.90 $92.92 $91.83 $92.78 $82.09 54,059
2019-12-31 $92.54 $92.96 $92.14 $92.53 $81.87 76,208
2019-12-30 $92.66 $92.95 $92.14 $92.64 $81.97 51,405
2019-12-27 $93.34 $93.34 $92.28 $92.45 $81.80 41,042
2019-12-26 $93.55 $93.60 $92.87 $93.36 $82.61 32,329
2019-12-24 $93.60 $93.61 $93.11 $93.33 $82.58 31,128
2019-12-23 $95.79 $95.79 $93.26 $93.62 $82.84 45,119
2019-12-20 $96.75 $96.79 $94.82 $95.78 $84.75 327,213
2019-12-19 $94.74 $96.46 $93.42 $96.46 $85.35 94,865
2019-12-18 $97.10 $97.28 $93.54 $94.54 $83.65 161,319
2019-12-17 $96.02 $96.86 $95.96 $96.78 $85.63 73,920
2019-12-16 $96.21 $96.75 $95.78 $95.88 $84.84 61,695
2019-12-13 $95.68 $96.28 $95.20 $95.86 $84.82 50,856
2019-12-12 $95.34 $96.16 $95.27 $95.52 $84.52 88,453
2019-12-11 $95.59 $95.59 $94.52 $95.03 $84.08 38,934
2019-12-10 $96.06 $96.52 $95.51 $95.76 $84.73 24,896
2019-12-09 $96.15 $96.47 $95.07 $95.79 $84.76 79,435
2019-12-06 $96.26 $96.49 $95.55 $95.81 $84.77 86,745
2019-12-05 $96.04 $96.04 $94.94 $95.49 $84.49 58,047
2019-12-04 $97.05 $97.48 $95.63 $95.76 $84.73 70,014
2019-12-03 $96.12 $96.83 $95.71 $96.61 $85.48 44,997
2019-12-02 $97.58 $97.87 $96.43 $96.52 $85.40 52,947
2019-11-29 $98.03 $98.21 $97.31 $97.65 $86.40 16,863
2019-11-27 $99.48 $99.54 $98.84 $98.93 $86.73 36,916
2019-11-26 $98.20 $99.63 $98.20 $99.32 $87.08 51,054
2019-11-25 $96.75 $99.21 $96.58 $98.02 $85.94 59,462
2019-11-22 $96.87 $97.26 $95.66 $96.13 $84.28 48,502
2019-11-21 $97.14 $97.14 $95.54 $96.54 $84.64 42,717
2019-11-20 $97.47 $98.27 $96.61 $96.89 $84.95 41,809
2019-11-19 $97.58 $98.84 $97.39 $97.49 $85.47 56,319
2019-11-18 $97.54 $99.12 $97.29 $97.43 $85.42 21,443
2019-11-15 $98.22 $98.22 $97.37 $97.66 $85.62 63,501
2019-11-14 $98.38 $98.38 $96.94 $97.62 $85.59 40,298
2019-11-13 $98.59 $99.06 $98.02 $98.03 $85.95 59,412
2019-11-12 $99.25 $99.83 $98.64 $98.84 $86.66 36,428
2019-11-11 $98.56 $99.07 $98.22 $98.85 $86.66 24,110
2019-11-08 $98.51 $99.10 $97.87 $98.76 $86.59 29,272
2019-11-07 $98.80 $99.38 $97.89 $98.59 $86.44 51,558
2019-11-06 $97.76 $98.78 $97.31 $98.31 $86.19 34,192
2019-11-05 $97.21 $98.22 $96.82 $97.65 $85.61 32,170
2019-11-04 $98.41 $98.43 $96.66 $97.02 $85.06 48,103
2019-11-01 $98.24 $99.00 $97.22 $98.10 $86.01 34,584
2019-10-31 $95.10 $98.50 $88.45 $97.20 $85.22 84,362
2019-10-30 $100.37 $101.74 $99.50 $101.74 $89.20 23,506
2019-10-29 $99.75 $101.43 $99.75 $100.54 $88.15 48,473
2019-10-28 $99.36 $100.72 $99.16 $99.84 $87.53 45,735
2019-10-25 $99.38 $99.66 $98.78 $99.09 $86.88 21,358
2019-10-24 $101.12 $101.12 $99.24 $99.51 $87.24 24,518
2019-10-23 $99.73 $101.03 $99.73 $100.93 $88.49 42,033
2019-10-22 $100.50 $100.50 $99.52 $99.78 $87.48 33,060
2019-10-21 $100.59 $101.25 $99.86 $100.64 $88.23 32,578
2019-10-18 $99.01 $100.04 $98.89 $99.82 $87.52 26,301
2019-10-17 $98.98 $99.70 $98.79 $99.30 $87.06 37,318
2019-10-16 $97.76 $98.92 $97.24 $98.62 $86.46 41,661
2019-10-15 $98.13 $99.59 $98.04 $98.40 $86.27 81,220
2019-10-14 $98.56 $98.69 $97.77 $98.26 $86.15 23,296
2019-10-11 $99.17 $100.10 $98.28 $98.32 $86.20 34,155
2019-10-10 $98.03 $98.90 $97.92 $98.17 $86.07 41,647
2019-10-09 $99.45 $99.51 $98.08 $98.33 $86.21 40,339
2019-10-08 $99.35 $99.35 $97.42 $98.58 $86.43 59,233
2019-10-07 $99.72 $100.71 $99.59 $99.79 $87.49 57,401
2019-10-04 $99.07 $100.39 $99.07 $100.29 $87.93 39,982
2019-10-03 $98.85 $99.18 $98.05 $98.73 $86.56 119,881
2019-10-02 $99.21 $99.76 $97.94 $98.78 $86.60 75,891
2019-10-01 $101.73 $102.61 $99.76 $100.17 $87.82 96,137
2019-09-30 $102.75 $103.20 $101.27 $101.33 $88.84 63,656
2019-09-27 $102.28 $103.96 $101.90 $102.63 $89.98 70,084
2019-09-26 $102.71 $103.41 $101.82 $102.20 $89.60 24,226
2019-09-25 $100.98 $103.30 $100.30 $102.89 $90.21 75,221
2019-09-24 $101.78 $102.44 $100.42 $100.81 $88.38 74,820
2019-09-23 $101.80 $102.02 $100.83 $100.90 $88.46 79,640
2019-09-20 $100.99 $102.28 $99.79 $101.96 $89.39 183,147
2019-09-19 $101.16 $102.61 $100.81 $100.90 $88.46 42,820
2019-09-18 $102.25 $102.80 $100.30 $100.99 $88.54 63,430
2019-09-17 $101.60 $102.61 $100.50 $102.49 $89.86 40,845
2019-09-16 $100.32 $101.24 $100.18 $100.99 $88.54 34,370
2019-09-13 $101.54 $101.99 $100.57 $100.90 $88.46 40,155
2019-09-12 $102.87 $102.94 $100.37 $101.00 $88.55 68,718
2019-09-11 $99.34 $102.84 $99.34 $102.79 $90.12 48,724
2019-09-10 $98.59 $99.82 $97.19 $99.39 $87.14 51,824
2019-09-09 $98.89 $99.23 $97.50 $98.53 $86.38 61,624
2019-09-06 $98.40 $99.53 $97.74 $98.43 $86.30 58,323
2019-09-05 $97.70 $99.59 $97.47 $98.42 $86.29 50,859
2019-09-04 $96.29 $97.18 $94.84 $97.09 $85.12 54,870
2019-09-03 $95.59 $97.23 $94.71 $95.30 $83.55 49,466
2019-08-30 $97.01 $97.26 $95.60 $96.44 $84.55 26,304
2019-08-29 $96.69 $98.25 $96.41 $97.62 $84.79 37,105
2019-08-28 $94.97 $96.38 $94.43 $96.09 $83.47 45,209
2019-08-27 $96.56 $96.87 $95.25 $95.56 $83.01 32,582
2019-08-26 $94.83 $96.34 $94.51 $96.25 $83.60 24,066
2019-08-23 $97.27 $97.91 $93.35 $93.76 $81.44 85,548
2019-08-22 $97.79 $97.96 $97.03 $97.42 $84.62 22,294
2019-08-21 $97.20 $97.94 $97.00 $97.80 $84.95 34,679
2019-08-20 $97.71 $98.78 $97.01 $97.01 $84.27 37,358
2019-08-19 $98.30 $98.79 $97.36 $98.30 $85.39 35,519
2019-08-16 $95.25 $97.33 $95.25 $97.22 $84.45 71,557
2019-08-15 $94.36 $95.31 $93.77 $94.85 $82.39 42,623
2019-08-14 $94.41 $95.30 $93.29 $94.29 $81.90 44,355
2019-08-13 $94.15 $95.78 $93.55 $95.58 $83.02 33,861
2019-08-12 $94.75 $95.61 $93.85 $94.18 $81.81 36,883
2019-08-09 $94.90 $95.91 $94.22 $95.32 $82.80 90,363
2019-08-08 $95.28 $96.50 $94.97 $95.00 $82.52 79,359
2019-08-07 $94.48 $95.55 $93.86 $94.45 $82.04 70,167
2019-08-06 $94.55 $95.89 $93.53 $95.28 $82.76 36,622
2019-08-05 $96.01 $97.46 $93.20 $94.13 $81.76 53,190
2019-08-02 $96.87 $98.06 $96.15 $96.95 $84.21 59,196
2019-08-01 $98.16 $100.41 $96.09 $97.42 $84.62 55,353
2019-07-31 $100.31 $102.34 $98.66 $98.66 $85.70 85,033
2019-07-30 $99.18 $100.78 $99.18 $100.44 $87.24 62,282
2019-07-29 $98.78 $100.14 $98.66 $99.11 $86.09 60,883
2019-07-26 $96.75 $99.15 $96.46 $99.06 $86.05 38,050
2019-07-25 $96.70 $97.47 $95.96 $96.69 $83.99 39,047
2019-07-24 $95.39 $96.95 $94.83 $96.79 $84.07 34,005
2019-07-23 $95.46 $95.62 $94.39 $95.59 $83.03 26,969
2019-07-22 $95.57 $95.91 $94.64 $95.07 $82.58 16,342
2019-07-19 $96.15 $96.96 $94.85 $95.47 $82.93 34,643
2019-07-18 $95.66 $96.42 $94.83 $96.41 $83.74 27,838
2019-07-17 $96.51 $96.70 $96.07 $96.17 $83.54 34,600
2019-07-16 $95.56 $96.71 $95.21 $96.54 $83.86 34,368
2019-07-15 $96.26 $96.45 $95.25 $95.71 $83.14 17,131
2019-07-12 $96.14 $96.70 $95.40 $96.23 $83.59 29,261
2019-07-11 $97.26 $97.99 $95.55 $95.77 $83.19 25,152
2019-07-10 $97.82 $98.19 $97.04 $97.23 $84.46 20,419
2019-07-09 $97.27 $97.80 $96.73 $97.50 $84.69 31,179
2019-07-08 $97.16 $97.66 $96.47 $97.35 $84.56 34,792
2019-07-05 $96.29 $97.32 $95.90 $97.32 $84.53 23,633
2019-07-03 $96.00 $97.25 $96.00 $96.48 $83.80 14,774
2019-07-02 $95.37 $96.70 $94.60 $95.77 $83.19 32,810
2019-07-01 $95.69 $95.69 $94.17 $95.37 $82.84 93,434
2019-06-28 $93.69 $95.47 $93.64 $95.13 $82.63 88,049
2019-06-27 $92.43 $93.91 $92.15 $93.91 $81.57 39,768
2019-06-26 $95.30 $95.90 $92.21 $92.21 $80.10 66,309
2019-06-25 $94.77 $95.51 $94.19 $94.87 $82.41 27,686
2019-06-24 $95.82 $96.50 $94.84 $94.85 $82.39 28,524
2019-06-21 $97.82 $98.60 $95.56 $95.60 $83.04 77,899
2019-06-20 $98.17 $98.75 $97.31 $98.40 $85.47 27,827
2019-06-19 $97.07 $98.01 $96.55 $97.66 $84.83 27,497
2019-06-18 $95.66 $96.79 $95.66 $96.63 $83.93 22,292
2019-06-17 $95.93 $96.02 $94.76 $95.34 $82.81 33,625
2019-06-14 $95.00 $96.11 $94.59 $95.45 $82.91 29,655
2019-06-13 $94.35 $94.82 $93.85 $94.78 $82.33 28,172
2019-06-12 $93.35 $94.62 $93.07 $93.76 $81.44 34,616
2019-06-11 $93.64 $93.99 $92.88 $93.38 $81.11 26,351
2019-06-10 $93.76 $94.30 $92.54 $93.25 $81.00 27,978
2019-06-07 $93.29 $94.44 $93.29 $93.63 $81.33 43,162
2019-06-06 $92.85 $93.65 $92.20 $93.22 $80.97 33,815
2019-06-05 $92.84 $93.71 $92.26 $92.60 $80.43 44,256
2019-06-04 $93.05 $93.88 $91.54 $92.72 $80.54 95,967
2019-06-03 $91.13 $92.53 $90.12 $92.53 $80.37 48,987
2019-05-31 $91.29 $91.74 $90.54 $91.13 $79.16 45,751
2019-05-30 $92.98 $93.34 $92.06 $92.62 $79.75 32,722
2019-05-29 $92.58 $93.65 $91.93 $92.38 $79.55 24,688
2019-05-28 $93.42 $94.19 $92.82 $93.18 $80.23 30,133
2019-05-24 $93.75 $94.28 $92.90 $93.48 $80.49 33,190
2019-05-23 $93.63 $93.71 $92.47 $93.45 $80.47 31,249
2019-05-22 $94.07 $94.78 $93.80 $94.31 $81.21 17,884
2019-05-21 $93.71 $94.33 $93.23 $94.11 $81.03 19,233
2019-05-20 $91.76 $93.69 $91.72 $93.42 $80.44 21,274
2019-05-17 $92.56 $93.20 $90.82 $92.06 $79.27 65,014
2019-05-16 $92.78 $93.57 $92.31 $93.05 $80.12 23,437
2019-05-15 $92.08 $92.80 $91.86 $92.41 $79.57 18,638
2019-05-14 $92.37 $92.99 $91.84 $92.58 $79.72 27,463
2019-05-13 $93.20 $93.80 $92.10 $92.33 $79.50 30,683
2019-05-10 $93.21 $95.08 $92.73 $94.44 $81.32 32,280
2019-05-09 $92.92 $94.27 $92.22 $93.56 $80.56 41,732
2019-05-08 $94.37 $95.10 $93.12 $93.19 $80.24 26,457
2019-05-07 $95.44 $96.07 $94.23 $94.76 $81.59 28,642
2019-05-06 $93.72 $95.88 $93.72 $95.73 $82.43 30,751
2019-05-03 $93.13 $95.16 $93.13 $94.88 $81.70 29,196
2019-05-02 $93.09 $94.01 $91.84 $93.20 $80.25 29,373
2019-05-01 $92.93 $94.30 $91.52 $93.75 $80.72 62,251
2019-04-30 $93.47 $93.73 $92.74 $92.92 $80.01 59,482
2019-04-29 $92.92 $93.76 $92.92 $93.68 $80.66 18,880
2019-04-26 $91.58 $93.17 $90.70 $92.81 $79.92 23,466
2019-04-25 $92.03 $92.59 $90.62 $92.32 $79.49 27,989
2019-04-24 $91.67 $92.69 $91.45 $92.37 $79.54 23,247
2019-04-23 $91.39 $92.30 $91.06 $91.59 $78.86 60,474
2019-04-22 $91.66 $92.02 $90.20 $91.27 $78.59 50,146
2019-04-18 $91.83 $93.16 $91.55 $92.05 $79.26 28,320
2019-04-17 $92.89 $92.89 $91.40 $92.21 $79.40 36,120
2019-04-16 $91.04 $92.50 $91.04 $92.40 $79.56 26,705
2019-04-15 $91.85 $91.86 $90.23 $90.66 $78.06 23,245
2019-04-12 $92.12 $92.12 $91.09 $91.42 $78.72 19,554
2019-04-11 $90.68 $92.14 $90.68 $91.39 $78.69 25,117
2019-04-10 $88.75 $91.00 $88.55 $90.77 $78.16 42,020
2019-04-09 $89.40 $90.63 $88.44 $88.74 $76.41 32,418
2019-04-08 $91.63 $91.78 $88.81 $89.75 $77.28 40,278
2019-04-05 $90.86 $92.16 $90.56 $92.10 $79.30 31,695
2019-04-04 $89.90 $90.61 $89.63 $90.60 $78.01 27,232
2019-04-03 $88.97 $89.90 $85.98 $89.81 $77.33 69,820
2019-04-02 $88.47 $89.00 $87.55 $88.46 $76.17 49,238
2019-04-01 $87.76 $88.57 $87.00 $88.39 $76.11 32,892
2019-03-29 $88.51 $88.78 $87.09 $87.14 $75.03 50,411
2019-03-28 $88.65 $89.14 $86.94 $88.36 $76.08 25,604
2019-03-27 $87.95 $89.15 $87.47 $88.71 $76.38 34,881
2019-03-26 $87.24 $87.77 $86.31 $87.69 $75.51 28,481
2019-03-25 $86.78 $87.22 $85.61 $86.76 $74.71 59,811
2019-03-22 $88.08 $88.98 $86.28 $86.28 $74.29 49,518
2019-03-21 $86.80 $89.21 $86.33 $88.14 $75.89 43,611
2019-03-20 $87.05 $89.02 $86.80 $87.06 $74.96 45,916
2019-03-19 $89.12 $89.12 $86.92 $87.05 $74.96 22,547
2019-03-18 $87.73 $89.13 $87.01 $89.07 $76.69 67,001
2019-03-15 $86.90 $88.53 $86.16 $87.88 $75.67 130,593
2019-03-14 $86.78 $87.01 $86.27 $86.73 $74.68 12,997
2019-03-13 $87.23 $88.09 $86.02 $86.48 $74.46 25,431
2019-03-12 $87.80 $88.27 $86.25 $86.82 $74.76 27,968
2019-03-11 $85.00 $87.62 $84.72 $87.62 $75.45 26,247
2019-03-08 $85.00 $85.69 $84.87 $84.89 $73.10 26,021
2019-03-07 $87.03 $87.04 $85.24 $85.24 $73.40 31,336
2019-03-06 $87.43 $88.94 $86.59 $86.63 $74.59 38,769
2019-03-05 $88.50 $88.50 $87.49 $87.57 $75.40 81,728
2019-03-04 $89.00 $90.25 $88.34 $88.55 $76.25 61,053
2019-03-01 $89.80 $89.80 $88.24 $89.11 $76.73 56,750
2019-02-28 $91.92 $91.92 $88.75 $89.34 $76.93 46,903
2019-02-27 $93.00 $93.49 $91.78 $92.85 $79.24 26,746
2019-02-26 $92.38 $93.69 $91.55 $92.52 $78.96 29,284
2019-02-25 $92.81 $93.50 $92.50 $92.73 $79.14 24,980
2019-02-22 $93.20 $93.64 $92.01 $92.80 $79.20 17,148
2019-02-21 $93.48 $93.92 $92.13 $92.94 $79.32 33,776
2019-02-20 $91.59 $93.97 $91.59 $93.31 $79.63 74,546
2019-02-19 $89.94 $91.59 $89.94 $91.59 $78.16 46,926
2019-02-15 $89.23 $90.50 $89.23 $89.93 $76.75 38,813
2019-02-14 $88.94 $90.07 $88.55 $88.81 $75.79 40,979
2019-02-13 $87.83 $89.22 $87.15 $89.13 $76.07 30,596
2019-02-12 $86.30 $87.90 $86.30 $87.82 $74.95 25,314
2019-02-11 $85.89 $86.45 $85.22 $86.26 $73.62 22,254
2019-02-08 $85.42 $85.99 $85.10 $85.92 $73.33 19,279
2019-02-07 $84.61 $85.93 $84.34 $85.57 $73.03 53,255
2019-02-06 $83.57 $85.31 $83.57 $84.78 $72.35 22,233
2019-02-05 $84.30 $84.30 $82.96 $83.58 $71.33 34,157
2019-02-04 $82.43 $84.00 $82.43 $84.00 $71.69 16,682
2019-02-01 $82.30 $82.61 $81.66 $82.42 $70.34 19,340
2019-01-31 $81.64 $82.85 $81.37 $82.31 $70.25 27,133
2019-01-30 $80.77 $82.15 $80.77 $81.50 $69.55 35,751
2019-01-29 $82.10 $83.26 $80.39 $80.59 $68.78 26,104
2019-01-28 $82.60 $83.59 $81.56 $82.13 $70.09 14,041
2019-01-25 $82.99 $83.07 $81.74 $82.79 $70.65 7,723
2019-01-24 $82.40 $82.74 $81.90 $82.74 $70.61 8,299
2019-01-23 $82.63 $83.36 $82.06 $82.40 $70.32 12,733
2019-01-22 $82.61 $83.62 $82.21 $82.51 $70.42 23,575
2019-01-18 $82.62 $84.00 $82.55 $83.13 $70.94 32,377
2019-01-17 $81.54 $83.61 $81.54 $82.59 $70.48 38,142
2019-01-16 $80.38 $82.01 $79.55 $81.83 $69.84 33,911
2019-01-15 $79.60 $80.31 $79.07 $80.17 $68.42 37,898
2019-01-14 $79.74 $80.61 $78.81 $79.59 $67.92 22,625
2019-01-11 $80.41 $80.50 $79.50 $80.15 $68.40 39,668
2019-01-10 $79.71 $81.16 $78.07 $80.69 $68.86 37,730
2019-01-09 $79.90 $81.18 $77.58 $79.99 $68.27 58,704
2019-01-08 $79.86 $80.00 $77.85 $79.68 $68.00 67,423
2019-01-07 $81.59 $81.59 $79.70 $79.70 $68.02 37,042
2019-01-04 $80.50 $81.95 $80.50 $81.95 $69.94 40,764
2019-01-03 $80.56 $82.16 $79.70 $79.97 $68.25 39,882
2019-01-02 $80.98 $81.73 $80.05 $80.95 $69.08 39,762
2018-12-31 $81.92 $82.28 $81.29 $81.81 $69.82 43,526
2018-12-28 $81.49 $82.97 $79.14 $81.91 $69.90 31,626
2018-12-27 $80.63 $81.36 $78.81 $81.34 $69.42 43,793
2018-12-26 $78.35 $81.55 $78.12 $81.43 $69.49 36,907
2018-12-24 $80.77 $80.81 $78.42 $78.42 $66.93 22,399
2018-12-21 $82.88 $83.90 $81.56 $81.63 $69.66 126,103
2018-12-20 $83.85 $84.27 $82.82 $82.99 $70.83 31,689
2018-12-19 $83.67 $86.26 $83.10 $83.84 $71.55 30,924
2018-12-18 $84.55 $85.20 $83.29 $83.67 $71.41 37,343
2018-12-17 $85.25 $86.46 $84.04 $84.26 $71.91 72,640
2018-12-14 $85.38 $85.95 $84.62 $85.62 $73.07 24,213
2018-12-13 $87.20 $87.57 $85.47 $85.81 $73.23 38,920
2018-12-12 $86.67 $87.89 $85.70 $87.08 $74.32 27,476
2018-12-11 $87.10 $87.10 $84.57 $86.17 $73.54 23,660
2018-12-10 $86.77 $87.16 $85.25 $86.49 $73.81 45,884
2018-12-07 $85.34 $86.89 $84.74 $86.66 $73.96 63,517
2018-12-06 $83.99 $85.87 $83.84 $85.42 $72.90 31,584
2018-12-04 $87.73 $88.23 $84.67 $84.84 $72.40 34,050
2018-12-03 $88.28 $88.58 $86.20 $88.32 $75.37 26,142
2018-11-30 $87.45 $88.81 $87.22 $87.82 $74.95 53,026
2018-11-29 $88.81 $90.00 $87.95 $88.22 $74.61 27,184
2018-11-28 $86.78 $89.72 $86.50 $89.31 $75.53 24,148
2018-11-27 $87.51 $89.06 $86.42 $86.87 $73.47 38,177
2018-11-26 $89.21 $89.74 $87.55 $88.01 $74.43 47,210
2018-11-23 $86.24 $89.62 $86.24 $88.81 $75.11 17,000
2018-11-21 $87.97 $87.97 $86.39 $86.79 $73.40 25,529
2018-11-20 $88.11 $88.81 $86.14 $87.96 $74.39 15,937
2018-11-19 $87.93 $88.98 $86.79 $88.48 $74.83 57,939
2018-11-16 $87.08 $88.32 $86.80 $87.78 $74.24 60,784
2018-11-15 $86.31 $88.04 $86.31 $87.56 $74.05 29,249
2018-11-14 $87.34 $87.34 $85.36 $86.57 $73.21 33,652
2018-11-13 $87.00 $87.92 $86.04 $86.62 $73.26 23,488
2018-11-12 $86.77 $87.92 $86.59 $86.87 $73.47 30,232
2018-11-09 $88.25 $88.25 $86.61 $86.79 $73.40 28,692
2018-11-08 $87.18 $88.78 $87.18 $88.26 $74.64 15,756
2018-11-07 $87.03 $87.66 $86.20 $87.39 $73.91 19,089
2018-11-06 $85.81 $87.18 $85.81 $86.86 $73.46 26,126
2018-11-05 $84.60 $87.39 $84.52 $85.80 $72.56 39,644
2018-11-02 $84.29 $85.36 $83.07 $84.62 $71.56 26,658
2018-11-01 $83.86 $85.88 $83.36 $83.90 $70.96 34,815
2018-10-31 $86.00 $87.97 $82.85 $83.28 $70.43 34,768
2018-10-30 $84.24 $85.82 $83.41 $85.30 $72.14 18,689
2018-10-29 $83.59 $85.51 $82.22 $84.25 $71.25 22,817
2018-10-26 $82.31 $83.40 $80.07 $83.05 $70.24 28,513
2018-10-25 $81.92 $85.67 $81.92 $83.09 $70.27 39,184
2018-10-24 $82.56 $83.54 $81.33 $81.53 $68.95 28,236
2018-10-23 $82.99 $85.05 $82.38 $82.55 $69.81 36,405
2018-10-22 $83.78 $85.74 $82.70 $83.87 $70.93 25,376
2018-10-19 $83.23 $84.99 $82.26 $83.78 $70.85 19,785
2018-10-18 $83.82 $84.46 $83.14 $83.43 $70.56 20,956
2018-10-17 $84.03 $85.07 $82.67 $83.97 $71.01 45,451
2018-10-16 $82.05 $84.48 $81.05 $84.26 $71.26 30,718
2018-10-15 $83.90 $85.04 $81.48 $82.21 $69.53 40,176
2018-10-12 $84.46 $86.35 $82.67 $83.90 $70.96 33,370
2018-10-11 $86.49 $86.93 $83.74 $83.74 $70.82 53,516
2018-10-10 $85.93 $87.69 $85.38 $86.18 $72.88 54,122
2018-10-09 $84.79 $86.65 $84.79 $86.16 $72.87 44,857
2018-10-08 $84.81 $85.67 $84.70 $84.99 $71.88 32,992
2018-10-05 $85.89 $85.89 $82.52 $84.82 $71.73 45,875
2018-10-04 $86.23 $88.20 $85.13 $85.94 $72.68 35,441
2018-10-03 $87.50 $87.50 $85.68 $86.24 $72.93 34,412
2018-10-02 $87.77 $88.66 $87.27 $87.35 $73.87 34,270
2018-10-01 $89.87 $90.00 $87.79 $87.92 $74.36 55,359
2018-09-28 $88.50 $89.75 $88.15 $89.60 $75.78 65,280
2018-09-27 $89.40 $89.70 $88.25 $88.70 $75.02 54,262
2018-09-26 $90.25 $90.25 $89.05 $89.45 $75.65 40,192
2018-09-25 $90.80 $90.80 $89.65 $90.10 $76.20 34,988
2018-09-24 $91.90 $92.35 $90.70 $90.80 $76.79 38,241
2018-09-21 $91.90 $92.93 $91.50 $91.90 $77.72 240,542
2018-09-20 $91.70 $92.25 $91.15 $92.05 $77.85 48,196
2018-09-19 $92.95 $92.95 $91.40 $91.55 $77.43 57,941
2018-09-18 $93.60 $94.60 $92.80 $93.05 $78.69 30,079
2018-09-17 $95.85 $95.95 $93.70 $93.70 $79.24 41,281
2018-09-14 $95.10 $97.55 $95.10 $96.35 $81.48 30,324
2018-09-13 $95.20 $96.00 $94.90 $95.65 $80.89 28,692
2018-09-12 $95.40 $95.70 $94.95 $95.05 $80.39 49,046
2018-09-11 $95.60 $96.65 $94.30 $95.60 $80.85 39,813
2018-09-10 $98.35 $98.45 $95.60 $95.80 $81.02 50,378
2018-09-07 $98.45 $99.70 $97.55 $98.15 $83.01 33,122
2018-09-06 $98.00 $99.70 $97.25 $98.40 $83.22 29,713
2018-09-05 $96.90 $98.25 $96.40 $97.95 $82.84 29,781
2018-09-04 $96.25 $97.15 $95.65 $96.95 $81.99 40,653
2018-08-31 $95.30 $97.10 $95.30 $96.70 $81.78 31,061
2018-08-30 $95.80 $96.85 $95.25 $96.15 $80.65 21,513
2018-08-29 $95.20 $96.10 $95.20 $95.85 $80.40 12,540
2018-08-28 $96.00 $96.99 $93.05 $95.25 $79.89 9,068
2018-08-27 $96.10 $96.95 $95.10 $95.80 $80.35 15,369
2018-08-24 $95.65 $96.55 $95.05 $95.95 $80.48 13,661
2018-08-23 $95.60 $96.05 $94.50 $95.30 $79.94 15,897
2018-08-22 $96.90 $96.90 $95.45 $95.80 $80.35 28,605
2018-08-21 $94.75 $97.25 $94.75 $96.85 $81.24 43,709
2018-08-20 $96.10 $96.63 $92.90 $94.60 $79.35 89,766
2018-08-17 $95.45 $96.85 $94.90 $96.05 $80.56 50,633
2018-08-16 $96.10 $97.25 $95.45 $95.75 $80.31 23,516
2018-08-15 $95.30 $96.98 $95.30 $95.80 $80.35 19,767
2018-08-14 $94.85 $96.00 $94.45 $95.65 $80.23 20,218
2018-08-13 $94.70 $94.95 $93.05 $94.60 $79.35 25,682
2018-08-10 $93.50 $95.00 $92.75 $94.45 $79.22 28,883
2018-08-09 $93.70 $94.25 $93.43 $93.85 $78.72 18,018
2018-08-08 $92.75 $94.10 $91.45 $93.50 $78.43 26,458
2018-08-07 $92.75 $93.60 $92.00 $92.30 $77.42 20,052
2018-08-06 $92.40 $93.00 $91.75 $92.20 $77.34 19,082
2018-08-03 $92.35 $94.40 $91.70 $92.70 $77.75 19,551
2018-08-02 $92.35 $95.20 $92.00 $93.75 $78.64 44,670
2018-08-01 $92.05 $92.85 $91.15 $92.30 $77.42 17,386
2018-07-31 $91.15 $91.90 $89.90 $91.60 $76.83 39,181
2018-07-30 $90.00 $91.75 $89.60 $91.15 $76.45 19,075
2018-07-27 $91.50 $91.75 $89.60 $89.60 $75.15 18,996
2018-07-26 $90.25 $92.20 $90.15 $91.65 $76.87 34,651
2018-07-25 $89.50 $90.60 $88.40 $90.45 $75.87 22,371
2018-07-24 $88.25 $90.00 $88.25 $89.60 $75.15 30,009
2018-07-23 $89.20 $89.55 $87.90 $88.00 $73.81 29,740
2018-07-20 $89.75 $90.20 $88.70 $89.15 $74.78 43,565
2018-07-19 $88.75 $89.60 $88.55 $89.50 $75.07 19,980
2018-07-18 $88.05 $88.80 $88.05 $88.70 $74.40 16,451
2018-07-17 $88.25 $89.20 $87.90 $88.10 $73.90 16,397
2018-07-16 $87.15 $88.65 $87.15 $88.45 $74.19 24,425
2018-07-13 $86.75 $88.20 $86.75 $87.60 $73.48 12,134
2018-07-12 $87.35 $87.40 $86.30 $87.00 $72.97 16,821
2018-07-11 $87.05 $87.55 $86.75 $86.85 $72.85 13,958
2018-07-10 $87.95 $88.45 $86.65 $87.30 $73.23 18,362
2018-07-09 $87.50 $88.00 $86.90 $87.80 $73.64 26,740
2018-07-06 $86.95 $88.20 $86.90 $87.30 $73.23 24,919
2018-07-05 $86.70 $87.00 $86.20 $86.90 $72.89 24,603
2018-07-03 $86.15 $86.70 $86.10 $86.40 $72.47 11,313
2018-07-02 $84.90 $86.55 $84.40 $86.40 $72.47 23,531
2018-06-29 $85.40 $86.20 $84.65 $85.40 $71.63 32,280
2018-06-28 $84.35 $85.95 $84.30 $85.35 $71.59 26,632
2018-06-27 $86.60 $86.60 $84.40 $84.60 $70.96 34,135
2018-06-26 $86.40 $87.45 $86.00 $86.55 $72.60 26,480
2018-06-25 $86.60 $87.90 $85.55 $86.35 $72.43 48,987
2018-06-22 $87.20 $87.70 $86.25 $86.65 $72.68 76,951
2018-06-21 $88.50 $88.50 $86.75 $86.85 $72.85 67,946
2018-06-20 $88.70 $89.05 $88.00 $88.60 $74.32 37,909
2018-06-19 $87.60 $88.65 $87.60 $88.25 $74.02 31,050
2018-06-18 $87.70 $88.25 $86.90 $87.90 $73.73 30,326
2018-06-15 $87.30 $87.93 $86.90 $87.70 $73.56 100,732
2018-06-14 $87.00 $87.95 $86.55 $87.70 $73.56 31,984
2018-06-13 $87.45 $87.50 $86.45 $86.80 $72.81 27,453
2018-06-12 $87.65 $88.00 $85.25 $86.75 $72.76 34,780
2018-06-11 $87.85 $88.50 $87.20 $87.70 $73.56 27,503
2018-06-08 $87.05 $88.45 $87.05 $87.50 $73.39 30,012
2018-06-07 $88.25 $88.55 $87.15 $87.45 $73.35 34,711
2018-06-06 $88.90 $89.15 $87.85 $88.65 $74.36 34,728
2018-06-05 $87.70 $88.90 $87.00 $88.85 $74.53 76,931
2018-06-04 $86.90 $87.80 $86.55 $87.65 $73.52 38,864
2018-06-01 $86.40 $86.75 $85.85 $86.65 $72.68 28,679
2018-05-31 $86.10 $86.50 $85.65 $86.00 $72.13 24,538
2018-05-30 $86.00 $87.45 $86.00 $86.90 $72.22 29,968
2018-05-29 $85.35 $85.97 $84.50 $85.70 $71.22 34,280
2018-05-25 $85.60 $86.10 $85.10 $85.75 $71.26 19,595
2018-05-24 $84.80 $86.00 $84.40 $85.55 $71.10 24,979
2018-05-23 $84.40 $85.50 $83.94 $84.70 $70.39 15,573
2018-05-22 $84.95 $85.60 $84.25 $84.30 $70.06 17,476
2018-05-21 $84.10 $84.80 $83.50 $84.80 $70.47 25,479
2018-05-18 $84.05 $86.45 $83.13 $83.75 $69.60 58,461
2018-05-17 $83.20 $83.75 $83.00 $83.35 $69.27 27,456
2018-05-16 $82.50 $83.80 $82.05 $83.10 $69.06 27,758
2018-05-15 $80.70 $82.45 $76.45 $82.35 $68.44 23,630
2018-05-14 $82.55 $82.55 $80.70 $80.70 $67.07 20,854
2018-05-11 $82.50 $83.70 $82.45 $82.50 $68.56 21,018
2018-05-10 $82.20 $83.15 $82.20 $82.40 $68.48 52,293
2018-05-09 $81.75 $82.55 $80.81 $82.20 $68.31 14,579
2018-05-08 $80.75 $81.70 $80.30 $81.45 $67.69 43,777
2018-05-07 $79.75 $81.60 $79.75 $81.05 $67.36 16,440
2018-05-04 $79.55 $81.10 $79.50 $79.65 $66.19 20,857
2018-05-03 $79.20 $81.15 $78.10 $80.05 $66.53 29,683
2018-05-02 $80.45 $80.45 $78.65 $79.10 $65.74 24,081
2018-05-01 $80.05 $80.85 $79.25 $80.75 $67.11 17,787
2018-04-30 $81.60 $81.60 $80.00 $80.00 $66.48 29,442
2018-04-27 $81.45 $81.85 $80.90 $81.45 $67.69 13,128
2018-04-26 $80.90 $81.60 $80.45 $81.35 $67.61 12,974
2018-04-25 $81.05 $81.55 $80.65 $80.65 $67.02 63,698
2018-04-24 $81.00 $81.85 $80.75 $81.10 $67.40 33,514
2018-04-23 $80.80 $81.30 $80.60 $80.95 $67.27 20,461
2018-04-20 $79.90 $81.20 $79.90 $80.70 $67.07 21,253
2018-04-19 $79.95 $81.35 $79.95 $80.20 $66.65 61,383
2018-04-18 $79.70 $80.35 $79.05 $80.00 $66.48 36,952
2018-04-17 $79.50 $79.95 $78.50 $79.75 $66.28 31,119
2018-04-16 $77.70 $79.58 $76.45 $79.20 $65.82 26,756
2018-04-13 $77.70 $77.80 $76.15 $77.45 $64.36 16,085
2018-04-12 $77.60 $77.90 $77.30 $77.45 $64.36 21,574
2018-04-11 $76.35 $77.65 $76.35 $77.55 $64.45 26,171
2018-04-10 $76.65 $77.10 $75.95 $76.85 $63.87 18,863
2018-04-09 $76.55 $77.00 $75.90 $76.30 $63.41 45,273
2018-04-06 $76.25 $77.55 $75.80 $76.40 $63.49 56,219
2018-04-05 $77.05 $77.35 $76.60 $77.00 $63.99 35,380
2018-04-04 $75.55 $77.30 $75.55 $76.95 $63.95 26,372
2018-04-03 $74.85 $76.80 $74.85 $76.50 $63.58 32,918
2018-04-02 $76.85 $76.85 $74.05 $74.75 $62.12 46,812
2018-03-29 $78.10 $78.15 $76.45 $76.85 $63.87 63,486
2018-03-28 $76.25 $78.30 $76.15 $77.90 $64.74 30,250
2018-03-27 $77.50 $77.65 $75.90 $76.20 $63.33 28,372
2018-03-26 $75.90 $77.45 $75.45 $77.45 $64.36 37,743
2018-03-23 $76.95 $77.75 $74.55 $75.00 $62.33 36,449
2018-03-22 $76.80 $77.95 $76.40 $76.65 $63.70 26,710
2018-03-21 $77.80 $78.45 $77.40 $77.50 $64.41 21,175
2018-03-20 $77.95 $78.10 $77.45 $77.85 $64.70 23,205
2018-03-19 $77.80 $78.05 $77.15 $77.85 $64.70 26,413
2018-03-16 $77.50 $78.55 $77.30 $77.85 $64.70 120,340
2018-03-15 $77.45 $77.65 $76.40 $77.65 $64.53 23,800
2018-03-14 $77.60 $77.85 $76.95 $77.05 $64.03 28,696
2018-03-13 $77.55 $77.85 $76.95 $77.30 $64.24 28,361
2018-03-12 $76.70 $77.35 $76.20 $77.10 $64.07 27,188
2018-03-09 $76.15 $77.45 $75.20 $76.75 $63.78 38,738
2018-03-08 $75.20 $75.65 $73.35 $75.60 $62.83 42,714
2018-03-07 $73.40 $74.85 $72.90 $74.35 $61.79 32,753
2018-03-06 $73.80 $73.95 $72.25 $73.85 $61.37 30,905
2018-03-05 $72.00 $74.35 $72.00 $73.70 $61.25 43,683
2018-03-02 $71.15 $72.40 $70.50 $72.15 $59.96 37,118
2018-03-01 $71.30 $72.86 $70.45 $71.55 $59.46 43,179
2018-02-28 $72.75 $73.65 $71.35 $71.35 $59.30 46,427
2018-02-27 $74.75 $74.89 $72.75 $73.00 $59.99 62,125
2018-02-26 $74.80 $75.85 $73.50 $75.05 $61.68 24,640
2018-02-23 $74.00 $74.90 $73.95 $74.90 $61.56 30,907
2018-02-22 $74.15 $75.40 $73.40 $73.65 $60.53 20,206
2018-02-21 $73.70 $75.20 $73.30 $74.15 $60.94 47,800
2018-02-20 $74.05 $74.10 $72.85 $73.50 $60.40 47,986
2018-02-16 $73.65 $75.20 $73.65 $74.45 $61.19 30,993
2018-02-15 $73.75 $74.35 $73.10 $73.95 $60.77 26,574
2018-02-14 $72.75 $73.88 $72.75 $73.65 $60.53 50,006
2018-02-13 $72.80 $73.45 $72.55 $73.10 $60.08 31,864
2018-02-12 $73.15 $73.70 $72.45 $73.10 $60.08 39,403
2018-02-09 $73.35 $74.45 $72.35 $73.05 $60.03 47,901
2018-02-08 $74.50 $74.65 $72.85 $72.85 $59.87 47,350
2018-02-07 $73.05 $74.90 $73.05 $74.55 $61.27 47,647
2018-02-06 $74.45 $75.13 $72.65 $73.55 $60.45 124,730
2018-02-05 $77.65 $78.85 $74.80 $75.30 $61.88 39,285
2018-02-02 $77.90 $79.20 $77.70 $78.05 $64.14 33,384
2018-02-01 $77.45 $78.38 $77.30 $78.15 $64.23 26,261
2018-01-31 $78.90 $78.90 $77.45 $77.65 $63.82 135,302
2018-01-30 $77.65 $79.35 $77.65 $78.90 $64.84 53,603
2018-01-29 $79.35 $79.85 $78.25 $78.25 $64.31 42,692
2018-01-26 $80.25 $80.25 $78.65 $79.55 $65.38 57,237
2018-01-25 $79.85 $80.15 $78.65 $80.05 $65.79 56,696
2018-01-24 $80.45 $80.55 $79.65 $79.75 $65.54 42,067
2018-01-23 $79.95 $80.70 $79.60 $80.20 $65.91 14,892
2018-01-22 $80.45 $80.65 $79.70 $80.05 $65.79 25,175
2018-01-19 $79.35 $80.45 $78.85 $80.45 $66.12 25,487
2018-01-18 $80.20 $80.20 $79.40 $79.40 $65.25 17,130
2018-01-17 $79.35 $80.55 $79.00 $80.20 $65.91 31,869
2018-01-16 $79.70 $80.50 $78.85 $79.20 $65.09 25,995
2018-01-12 $79.65 $79.85 $78.50 $79.50 $65.34 26,071
2018-01-11 $78.15 $79.70 $78.15 $79.65 $65.46 38,411
2018-01-10 $77.70 $78.35 $77.55 $78.15 $64.23 32,927
2018-01-09 $78.45 $78.83 $77.70 $77.75 $63.90 30,553
2018-01-08 $78.45 $78.90 $77.86 $78.45 $64.47 32,618
2018-01-05 $78.80 $79.00 $78.15 $78.65 $64.64 26,376
2018-01-04 $78.10 $79.00 $77.90 $78.70 $64.68 45,239
2018-01-03 $78.75 $79.25 $77.50 $77.70 $63.86 70,598
2018-01-02 $80.45 $80.55 $78.25 $78.50 $64.51 63,412
2017-12-29 $81.25 $81.25 $80.40 $80.40 $66.08 32,162
2017-12-28 $80.65 $80.90 $80.05 $80.85 $66.45 34,930
2017-12-27 $80.60 $81.35 $80.25 $80.40 $66.08 36,152
2017-12-26 $80.45 $81.20 $79.98 $80.40 $66.08 20,729
2017-12-22 $80.20 $81.05 $79.85 $80.50 $66.16 27,243
2017-12-21 $79.45 $80.50 $79.35 $80.00 $65.75 28,840
2017-12-20 $79.85 $79.90 $78.75 $79.30 $65.17 44,930
2017-12-19 $81.25 $81.25 $79.45 $79.60 $65.42 45,143
2017-12-18 $81.70 $83.25 $79.80 $81.30 $66.81 47,954
2017-12-15 $79.55 $81.90 $79.55 $81.35 $66.86 146,234
2017-12-14 $80.80 $80.80 $79.50 $79.60 $65.42 53,912
2017-12-13 $79.85 $81.15 $79.85 $80.65 $66.28 63,109
2017-12-12 $79.65 $80.25 $79.43 $79.75 $65.54 35,262
2017-12-11 $80.30 $80.30 $79.15 $79.60 $65.42 32,480
2017-12-08 $81.05 $81.05 $79.80 $80.05 $65.79 25,328
2017-12-07 $80.45 $80.95 $79.80 $80.85 $66.45 44,261
2017-12-06 $81.10 $81.30 $80.00 $80.40 $66.08 40,058
2017-12-05 $81.75 $82.13 $81.00 $81.10 $66.65 41,616
2017-12-04 $83.10 $83.10 $81.55 $81.60 $67.06 34,320
2017-12-01 $82.70 $82.70 $80.50 $82.55 $67.84 61,947
2017-11-30 $83.05 $83.05 $81.70 $82.35 $67.68 57,694
2017-11-29 $83.45 $84.00 $82.45 $83.25 $67.76 64,021
2017-11-28 $82.45 $83.40 $82.30 $83.25 $67.76 39,850
2017-11-27 $82.35 $82.70 $82.05 $82.10 $66.82 68,542
2017-11-24 $82.35 $82.45 $81.85 $82.25 $66.95 40,512
2017-11-22 $82.65 $83.50 $82.10 $82.20 $66.90 36,050
2017-11-21 $82.25 $83.30 $82.25 $82.80 $67.39 92,822
2017-11-20 $82.05 $82.05 $81.30 $82.05 $66.78 24,015
2017-11-17 $81.55 $82.15 $81.25 $81.85 $66.62 73,287
2017-11-16 $82.45 $82.75 $81.40 $81.50 $66.33 64,588
2017-11-15 $81.90 $82.45 $81.60 $81.95 $66.70 64,401
2017-11-14 $81.85 $82.40 $81.63 $82.20 $66.90 50,266
2017-11-13 $81.65 $82.30 $80.60 $81.85 $66.62 46,147
2017-11-10 $81.50 $82.15 $81.25 $81.65 $66.46 35,155
2017-11-09 $81.70 $82.10 $80.40 $81.50 $66.33 47,079
2017-11-08 $81.35 $81.88 $80.90 $81.70 $66.50 41,860
2017-11-07 $80.95 $81.55 $80.20 $80.95 $65.89 41,232
2017-11-06 $80.30 $80.70 $80.05 $80.55 $65.56 25,376
2017-11-03 $81.10 $81.20 $79.80 $80.30 $65.36 46,943
2017-11-02 $81.15 $81.85 $78.45 $81.10 $66.01 83,617
2017-11-01 $82.60 $82.65 $80.55 $81.55 $66.38 48,911
2017-10-31 $80.90 $82.45 $80.90 $82.20 $66.90 94,237
2017-10-30 $81.55 $81.70 $80.10 $80.65 $65.64 54,185
2017-10-27 $80.65 $81.55 $79.85 $81.55 $66.38 40,666
2017-10-26 $80.60 $81.05 $80.10 $80.25 $65.32 32,313
2017-10-25 $80.55 $80.55 $79.45 $80.05 $65.15 42,749
2017-10-24 $80.85 $80.85 $79.80 $80.25 $65.32 36,568
2017-10-23 $81.00 $81.00 $79.90 $80.45 $65.48 39,915
2017-10-20 $81.15 $81.15 $80.20 $80.70 $65.68 53,724
2017-10-19 $79.45 $80.45 $79.45 $80.40 $65.44 32,584
2017-10-18 $79.25 $79.80 $78.65 $79.80 $64.95 33,466
2017-10-17 $79.10 $79.90 $78.45 $78.80 $64.14 53,423
2017-10-16 $81.85 $82.25 $78.65 $79.05 $64.34 141,724
2017-10-13 $82.60 $83.30 $82.50 $82.90 $67.47 54,731
2017-10-12 $82.05 $83.10 $82.00 $82.55 $67.19 89,434
2017-10-11 $81.70 $82.15 $81.11 $82.05 $66.78 50,833
2017-10-10 $80.85 $81.45 $80.55 $81.35 $66.21 48,257
2017-10-09 $79.60 $80.60 $79.60 $80.55 $65.56 54,036
2017-10-06 $79.20 $79.65 $78.95 $79.60 $64.79 46,146
2017-10-05 $78.80 $80.60 $78.20 $78.95 $64.26 41,163
2017-10-04 $78.60 $78.60 $77.70 $78.30 $63.73 41,053
2017-10-03 $78.50 $78.65 $77.25 $78.55 $63.93 68,348
2017-10-02 $76.55 $78.45 $76.25 $78.45 $63.85 76,204
2017-09-29 $76.65 $76.65 $75.50 $76.30 $62.10 41,741
2017-09-28 $75.80 $76.60 $75.50 $76.50 $62.27 43,589
2017-09-27 $74.15 $75.80 $73.80 $75.75 $61.65 72,454
2017-09-26 $73.90 $74.00 $73.40 $73.65 $59.95 38,977
2017-09-25 $72.85 $73.90 $72.85 $73.90 $60.15 54,676
2017-09-22 $72.55 $73.30 $72.40 $72.80 $59.25 37,458
2017-09-21 $72.50 $73.60 $72.10 $72.40 $58.93 39,117
2017-09-20 $71.90 $72.70 $71.53 $72.25 $58.81 56,150
2017-09-19 $71.85 $72.70 $71.85 $71.95 $58.56 37,416
2017-09-18 $71.80 $72.40 $71.28 $71.60 $58.28 92,089
2017-09-15 $72.10 $72.30 $71.25 $71.40 $58.11 154,892
2017-09-14 $72.10 $72.10 $71.50 $72.05 $58.64 34,644
2017-09-13 $72.45 $72.45 $71.65 $72.10 $58.68 35,216
2017-09-12 $72.70 $72.90 $71.78 $72.50 $59.01 48,847
2017-09-11 $71.85 $73.88 $71.85 $72.60 $59.09 57,281
2017-09-08 $68.20 $71.55 $68.15 $71.15 $57.91 54,361
2017-09-07 $69.80 $69.80 $67.50 $68.45 $55.71 73,251
2017-09-06 $69.50 $70.45 $69.35 $69.90 $56.89 50,242
2017-09-05 $71.00 $71.05 $69.10 $69.30 $56.41 67,430
2017-09-01 $71.55 $71.70 $70.85 $70.95 $57.75 25,811
2017-08-31 $70.55 $71.70 $70.55 $71.40 $58.11 41,629
2017-08-30 $70.45 $70.90 $69.95 $70.70 $57.54 39,313
2017-08-29 $70.95 $71.40 $70.75 $71.00 $57.14 52,918
2017-08-28 $72.15 $72.15 $71.03 $71.35 $57.42 42,371
2017-08-25 $71.75 $72.25 $71.40 $72.15 $58.07 23,371
2017-08-24 $72.45 $72.45 $71.40 $71.55 $57.58 23,932
2017-08-23 $71.45 $72.50 $71.40 $72.05 $57.99 41,373
2017-08-22 $71.50 $71.90 $71.50 $71.70 $57.71 32,226
2017-08-21 $71.30 $71.70 $71.15 $71.45 $57.50 29,310
2017-08-18 $71.15 $71.95 $71.15 $71.60 $57.63 48,541
2017-08-17 $71.65 $71.85 $71.25 $71.50 $57.54 49,024
2017-08-16 $71.40 $71.89 $71.40 $71.65 $57.67 38,032
2017-08-15 $71.55 $71.55 $70.95 $71.00 $57.14 22,298
2017-08-14 $70.95 $71.75 $70.55 $71.50 $57.54 39,294
2017-08-11 $71.00 $71.15 $70.25 $70.70 $56.90 46,871
2017-08-10 $71.35 $71.55 $70.90 $70.95 $57.10 38,474
2017-08-09 $71.50 $71.85 $71.05 $71.35 $57.42 56,132
2017-08-08 $71.90 $72.50 $71.55 $71.65 $57.67 30,229
2017-08-07 $72.35 $72.35 $71.45 $71.60 $57.63 42,130
2017-08-04 $73.80 $74.00 $71.85 $72.30 $58.19 50,936
2017-08-03 $71.70 $75.00 $71.70 $73.65 $59.27 120,879
2017-08-02 $71.35 $71.55 $70.45 $70.55 $56.78 38,362
2017-08-01 $70.75 $71.25 $70.25 $71.15 $57.26 22,860
2017-07-31 $71.35 $71.60 $70.50 $70.95 $57.10 57,376
2017-07-28 $70.05 $71.05 $70.05 $71.00 $57.14 21,135
2017-07-27 $70.25 $70.25 $69.60 $69.95 $56.30 33,501
2017-07-26 $71.60 $71.60 $70.10 $70.10 $56.42 33,720
2017-07-25 $70.65 $71.55 $70.55 $71.30 $57.38 53,300
2017-07-24 $70.90 $71.00 $70.05 $70.15 $56.46 52,717
2017-07-21 $71.00 $71.20 $70.45 $70.90 $57.06 55,661
2017-07-20 $70.15 $70.65 $69.70 $70.50 $56.74 37,738
2017-07-19 $69.95 $70.60 $68.90 $70.05 $56.38 43,879
2017-07-18 $69.50 $70.15 $69.10 $69.85 $56.22 54,341
2017-07-17 $69.20 $69.90 $68.60 $69.60 $56.02 40,753
2017-07-14 $69.00 $69.55 $68.75 $69.15 $55.65 35,551
2017-07-13 $68.70 $69.15 $68.30 $69.00 $55.53 37,531
2017-07-12 $68.70 $69.30 $68.40 $68.65 $55.25 26,271
2017-07-11 $68.90 $68.90 $68.10 $68.50 $55.13 51,452
2017-07-10 $69.30 $69.45 $68.50 $68.95 $55.49 36,022
2017-07-07 $68.60 $69.50 $68.20 $69.30 $55.77 34,138
2017-07-06 $68.65 $68.80 $67.95 $68.20 $54.89 22,030
2017-07-05 $69.00 $69.30 $67.70 $68.80 $55.37 19,488
2017-07-03 $68.80 $69.85 $68.70 $68.95 $55.49 22,362
2017-06-30 $68.85 $68.85 $67.95 $68.30 $54.97 24,843
2017-06-29 $68.75 $68.80 $67.65 $68.70 $55.29 28,397
2017-06-28 $68.45 $69.03 $68.20 $68.38 $55.03 24,576
2017-06-27 $67.85 $68.25 $67.55 $68.00 $54.73 25,365
2017-06-26 $67.95 $67.95 $67.40 $67.75 $54.53 31,676
2017-06-23 $67.70 $68.15 $67.50 $67.65 $54.45 52,228
2017-06-22 $67.55 $68.05 $67.20 $67.45 $54.29 37,115
2017-06-21 $68.25 $68.25 $67.45 $67.55 $54.37 29,176
2017-06-20 $68.70 $68.70 $67.65 $68.00 $54.73 35,727
2017-06-19 $69.85 $69.85 $68.40 $68.75 $55.33 39,470
2017-06-16 $68.75 $69.70 $68.75 $69.70 $56.10 140,964
2017-06-15 $69.20 $69.85 $68.90 $69.20 $55.69 35,223
2017-06-14 $68.95 $69.45 $68.65 $69.45 $55.89 31,883
2017-06-13 $68.95 $69.25 $68.50 $69.10 $55.61 34,829
2017-06-12 $69.30 $70.45 $68.40 $68.60 $55.21 57,145
2017-06-09 $68.15 $69.95 $67.90 $69.45 $55.89 49,404
2017-06-08 $67.10 $68.70 $66.80 $67.75 $54.53 39,017
2017-06-07 $66.40 $67.35 $66.40 $67.00 $53.92 26,837
2017-06-06 $67.45 $67.50 $66.45 $66.50 $53.52 31,584
2017-06-05 $67.25 $68.00 $67.08 $67.55 $54.37 36,079
2017-06-02 $67.05 $68.45 $66.95 $67.45 $54.29 49,504
2017-06-01 $66.60 $67.00 $66.09 $66.95 $53.88 38,411
2017-05-31 $66.10 $66.60 $65.75 $66.55 $53.56 34,336
2017-05-30 $66.60 $66.75 $66.00 $66.10 $53.20 27,856
2017-05-26 $66.85 $67.55 $66.08 $67.30 $53.60 42,787
2017-05-25 $67.10 $67.25 $66.50 $66.95 $53.32 30,554
2017-05-24 $67.35 $67.55 $66.50 $66.95 $53.32 37,683
2017-05-23 $66.50 $67.45 $66.40 $67.30 $53.60 34,476
2017-05-22 $66.50 $67.40 $66.20 $66.55 $53.00 45,499
2017-05-19 $66.75 $67.20 $66.20 $66.45 $52.92 55,618
2017-05-18 $66.10 $67.70 $66.10 $66.90 $53.28 39,421
2017-05-17 $66.10 $66.80 $65.95 $66.30 $52.80 49,766
2017-05-16 $67.10 $67.15 $66.40 $66.85 $53.24 45,317
2017-05-15 $66.40 $67.20 $66.40 $67.15 $53.48 38,260
2017-05-12 $67.15 $67.25 $66.35 $66.35 $52.84 36,687
2017-05-11 $67.00 $67.35 $66.55 $67.20 $53.52 41,491
2017-05-10 $67.50 $67.90 $66.95 $67.35 $53.64 59,248
2017-05-09 $68.40 $68.40 $67.45 $67.75 $53.96 51,384
2017-05-08 $69.05 $69.35 $68.15 $68.35 $54.43 35,152
2017-05-05 $70.20 $70.20 $68.70 $69.10 $55.03 48,397
2017-05-04 $70.95 $70.95 $68.05 $69.90 $55.67 33,591
2017-05-03 $70.70 $71.25 $70.05 $70.90 $56.46 38,155
2017-05-02 $71.00 $71.75 $70.60 $71.05 $56.58 36,520
2017-05-01 $72.40 $72.40 $70.85 $71.15 $56.66 30,591
2017-04-28 $72.40 $72.60 $72.05 $72.40 $57.66 66,341
2017-04-27 $72.30 $72.50 $72.15 $72.20 $57.50 34,002
2017-04-26 $71.35 $73.10 $71.35 $72.05 $57.38 51,591
2017-04-25 $72.00 $72.40 $71.30 $71.35 $56.82 45,168
2017-04-24 $71.35 $71.90 $68.25 $71.50 $56.94 51,816
2017-04-21 $70.30 $70.70 $70.20 $70.50 $56.15 48,321
2017-04-20 $69.70 $70.40 $69.55 $70.25 $55.95 32,666
2017-04-19 $69.60 $69.90 $69.45 $69.55 $55.39 32,478
2017-04-18 $69.20 $69.45 $68.80 $69.40 $55.27 26,579
2017-04-17 $68.65 $69.48 $68.45 $69.40 $55.27 25,845
2017-04-13 $69.50 $69.50 $68.40 $68.55 $54.59 32,319
2017-04-12 $69.65 $69.95 $68.18 $69.60 $55.43 45,364
2017-04-11 $69.25 $69.75 $69.05 $69.70 $55.51 33,484
2017-04-10 $69.15 $69.50 $68.65 $69.35 $55.23 44,538
2017-04-07 $68.05 $69.35 $67.75 $69.10 $55.03 47,267
2017-04-06 $68.15 $68.35 $67.40 $68.25 $54.35 73,614
2017-04-05 $69.20 $69.65 $68.08 $68.35 $54.43 63,302
2017-04-04 $68.70 $69.70 $68.60 $69.15 $55.07 38,671
2017-04-03 $70.15 $70.25 $68.55 $68.90 $54.87 43,325
2017-03-31 $69.55 $70.45 $69.25 $70.10 $55.83 53,083
2017-03-30 $69.25 $69.85 $68.85 $69.45 $55.31 34,068
2017-03-29 $69.40 $69.45 $68.95 $69.25 $55.15 30,919
2017-03-28 $68.45 $69.70 $68.15 $69.65 $55.47 59,351
2017-03-27 $67.80 $68.95 $67.80 $68.80 $54.79 33,195
2017-03-24 $69.15 $69.45 $68.50 $68.60 $54.63 34,367
2017-03-23 $68.35 $70.00 $68.20 $69.10 $55.03 33,135
2017-03-22 $69.35 $69.50 $68.30 $68.75 $54.75 57,808
2017-03-21 $70.50 $70.75 $69.35 $69.35 $55.23 67,330
2017-03-20 $71.65 $71.65 $70.15 $70.15 $55.87 48,530
2017-03-17 $71.40 $71.90 $70.95 $71.70 $57.10 180,608
2017-03-16 $72.25 $72.50 $71.60 $71.85 $57.22 66,139
2017-03-15 $71.00 $72.10 $70.78 $71.95 $57.30 78,181
2017-03-14 $69.85 $71.20 $69.85 $70.85 $56.42 43,629
2017-03-13 $69.35 $70.40 $69.21 $70.30 $55.99 70,035
2017-03-10 $70.25 $70.25 $69.65 $69.75 $55.55 36,928
2017-03-09 $69.95 $70.55 $69.75 $69.80 $55.59 45,063
2017-03-08 $71.30 $71.30 $70.00 $70.00 $55.75 40,916
2017-03-07 $70.90 $71.40 $70.90 $71.05 $56.58 22,345
2017-03-06 $71.35 $71.55 $70.80 $70.80 $56.38 42,876
2017-03-03 $72.45 $72.45 $71.15 $71.70 $57.10 40,213
2017-03-02 $72.25 $72.75 $71.80 $72.00 $57.34 37,377
2017-03-01 $71.55 $72.35 $71.40 $72.25 $57.54 70,153
2017-02-28 $71.25 $71.65 $70.80 $71.00 $56.54 67,678
2017-02-27 $72.75 $72.75 $71.00 $71.70 $57.10 82,007
2017-02-24 $73.45 $74.05 $73.10 $73.15 $57.69 46,744
2017-02-23 $73.65 $74.05 $73.00 $73.85 $58.24 58,072
2017-02-22 $72.95 $73.65 $72.75 $73.55 $58.01 52,346
2017-02-21 $73.25 $73.90 $72.75 $73.15 $57.69 33,300
2017-02-17 $73.30 $73.45 $72.40 $73.15 $57.69 81,716
2017-02-16 $73.25 $73.70 $72.75 $73.25 $57.77 36,797
2017-02-15 $72.40 $73.45 $72.10 $73.35 $57.85 52,848
2017-02-14 $72.60 $72.80 $72.15 $72.60 $57.26 37,022
2017-02-13 $73.15 $73.70 $72.45 $72.65 $57.30 37,447
2017-02-10 $72.05 $73.45 $71.70 $73.10 $57.65 126,081
2017-02-09 $71.10 $71.95 $70.40 $71.90 $56.71 57,527
2017-02-08 $71.50 $71.50 $70.60 $71.00 $56.00 44,513
2017-02-07 $72.50 $72.90 $71.50 $71.60 $56.47 36,988
2017-02-06 $72.00 $72.80 $71.70 $72.40 $57.10 69,550
2017-02-03 $72.15 $72.20 $71.65 $72.05 $56.82 31,629
2017-02-02 $71.20 $72.10 $71.15 $71.65 $56.51 57,620
2017-02-01 $71.90 $72.95 $71.20 $71.25 $56.19 49,378
2017-01-31 $71.40 $71.95 $71.18 $71.70 $56.55 54,933
2017-01-30 $72.95 $72.95 $71.50 $71.50 $56.39 61,233
2017-01-27 $72.95 $73.35 $72.70 $73.00 $57.57 26,053
2017-01-26 $73.10 $73.60 $72.90 $73.10 $57.65 35,818
2017-01-25 $73.45 $73.80 $73.05 $73.10 $57.65 29,171
2017-01-24 $72.40 $73.30 $72.30 $73.00 $57.57 40,657
2017-01-23 $72.75 $72.90 $72.26 $72.50 $57.18 33,283
2017-01-20 $72.70 $73.15 $72.20 $72.80 $57.42 40,962
2017-01-19 $73.20 $73.80 $72.10 $72.75 $57.38 75,043
2017-01-18 $72.00 $73.30 $71.85 $73.20 $57.73 59,714
2017-01-17 $72.05 $72.40 $71.75 $71.90 $56.71 40,696
2017-01-13 $71.40 $72.92 $71.40 $72.15 $56.90 41,349
2017-01-12 $72.40 $72.55 $71.20 $71.45 $56.35 42,117
2017-01-11 $72.50 $73.15 $72.40 $72.65 $57.30 43,164
2017-01-10 $71.25 $73.00 $71.25 $72.60 $57.26 53,489
2017-01-09 $73.40 $73.90 $71.30 $71.40 $56.31 108,748
2017-01-06 $73.10 $73.73 $72.75 $73.55 $58.01 69,171
2017-01-05 $73.70 $74.00 $72.80 $73.10 $57.65 54,116
2017-01-04 $73.60 $74.20 $73.30 $73.60 $58.05 72,454
2017-01-03 $74.25 $74.30 $73.00 $73.50 $57.97 83,751
2016-12-30 $73.90 $74.80 $72.85 $73.70 $58.13 54,976
2016-12-29 $73.60 $74.35 $73.60 $73.85 $58.24 34,108
2016-12-28 $74.15 $74.25 $73.45 $73.60 $58.05 38,788
2016-12-27 $74.20 $74.40 $73.80 $74.00 $58.36 33,082
2016-12-23 $73.60 $74.50 $73.60 $74.00 $58.36 37,500
2016-12-22 $73.50 $74.25 $73.25 $74.15 $58.48 57,030
2016-12-21 $74.65 $75.00 $74.00 $74.00 $58.36 80,574
2016-12-20 $74.80 $75.05 $73.61 $74.55 $58.80 153,549
2016-12-19 $74.00 $74.80 $73.55 $74.70 $58.91 97,565
2016-12-16 $73.05 $74.80 $72.90 $74.10 $58.44 263,001
2016-12-15 $72.90 $74.10 $71.65 $73.15 $57.69 199,433
2016-12-14 $73.00 $73.55 $72.65 $72.80 $57.42 49,053
2016-12-13 $74.30 $74.40 $73.35 $73.50 $57.97 67,854
2016-12-12 $72.10 $74.35 $72.10 $74.00 $58.36 127,897
2016-12-09 $71.45 $72.60 $71.15 $72.55 $57.22 123,047
2016-12-08 $71.95 $72.00 $71.20 $71.25 $56.19 168,597
2016-12-07 $71.55 $71.95 $71.55 $71.75 $56.59 82,460
2016-12-06 $71.45 $71.85 $71.23 $71.55 $56.43 156,204
2016-12-05 $71.15 $71.40 $70.83 $71.40 $56.31 103,374
2016-12-02 $70.85 $71.10 $70.40 $70.90 $55.92 75,530
2016-12-01 $70.50 $71.15 $70.40 $70.90 $55.92 68,723
2016-11-30 $71.15 $71.15 $70.05 $70.35 $55.48 54,641
2016-11-29 $71.00 $71.20 $70.60 $70.75 $55.80 65,274
2016-11-28 $71.30 $71.60 $71.05 $71.50 $55.84 89,059
2016-11-25 $71.00 $71.21 $70.75 $71.10 $55.53 59,209
2016-11-23 $70.70 $71.10 $70.65 $70.95 $55.41 52,099
2016-11-22 $70.55 $71.20 $70.55 $71.10 $55.53 78,770
2016-11-21 $70.70 $71.10 $70.20 $70.45 $55.02 68,143
2016-11-18 $70.50 $71.00 $70.35 $70.95 $55.41 109,105
2016-11-17 $69.50 $70.75 $69.50 $70.30 $54.90 112,877
2016-11-16 $70.45 $70.45 $65.30 $69.75 $54.47 168,525
2016-11-15 $70.85 $71.30 $70.50 $70.95 $55.41 55,234
2016-11-14 $71.35 $71.95 $69.03 $71.10 $55.53 88,706
2016-11-11 $68.50 $71.55 $67.90 $70.70 $55.21 154,232
2016-11-10 $67.85 $69.35 $67.48 $68.50 $53.50 138,539
2016-11-09 $66.20 $67.85 $66.00 $67.40 $52.64 106,209
2016-11-08 $66.75 $67.60 $66.75 $67.15 $52.44 56,260
2016-11-07 $67.00 $67.15 $66.25 $66.70 $52.09 46,294
2016-11-04 $65.55 $66.60 $65.35 $66.20 $51.70 47,502
2016-11-03 $66.05 $66.50 $65.35 $65.60 $51.23 91,464
2016-11-02 $67.75 $67.75 $66.10 $66.10 $51.62 48,914
2016-11-01 $67.68 $68.40 $67.00 $67.20 $52.48 56,934
2016-10-31 $66.80 $68.00 $66.35 $67.70 $52.87 81,091
2016-10-28 $66.30 $67.00 $66.20 $66.65 $52.05 44,848
2016-10-27 $67.60 $67.60 $66.35 $66.40 $51.86 36,083
2016-10-26 $67.85 $67.85 $67.10 $67.40 $52.64 44,366
2016-10-25 $68.10 $68.10 $67.20 $67.95 $53.07 33,295
2016-10-24 $66.90 $68.60 $66.90 $68.30 $53.34 91,222
2016-10-21 $66.85 $67.05 $65.32 $66.55 $51.97 51,819
2016-10-20 $67.85 $67.85 $67.05 $67.25 $52.52 57,475
2016-10-19 $67.65 $68.05 $67.45 $67.65 $52.83 32,635
2016-10-18 $68.35 $68.35 $67.40 $67.65 $52.83 28,003
2016-10-17 $68.10 $68.40 $67.40 $67.90 $53.03 60,475
2016-10-14 $67.77 $68.43 $65.33 $67.91 $53.03 38,244
2016-10-13 $68.02 $68.47 $67.38 $67.50 $52.71 54,176
2016-10-12 $67.76 $68.90 $67.65 $68.13 $53.21 53,859
2016-10-11 $67.99 $68.43 $67.20 $67.48 $52.70 83,170
2016-10-10 $68.10 $68.26 $67.28 $67.98 $53.09 63,732
2016-10-07 $66.18 $68.04 $66.18 $67.82 $52.96 92,536
2016-10-06 $66.43 $66.99 $65.78 $65.96 $51.51 72,697
2016-10-05 $67.04 $67.53 $66.51 $66.76 $52.14 65,454
2016-10-04 $66.84 $67.04 $65.73 $66.77 $52.14 41,464
2016-10-03 $67.22 $67.22 $66.38 $66.84 $52.20 47,222
2016-09-30 $67.05 $67.45 $66.60 $67.22 $52.50 62,537
2016-09-29 $67.39 $67.39 $66.54 $66.78 $52.15 41,635
2016-09-28 $66.64 $67.50 $66.49 $67.43 $52.66 34,185
2016-09-27 $66.58 $66.89 $66.08 $66.77 $52.14 46,417
2016-09-26 $66.87 $66.89 $66.33 $66.41 $51.86 43,041
2016-09-23 $67.82 $68.07 $66.85 $66.96 $52.29 44,834
2016-09-22 $67.13 $68.25 $66.80 $68.08 $53.17 69,506
2016-09-21 $66.34 $67.14 $66.29 $67.03 $52.35 64,414
2016-09-20 $66.22 $66.75 $66.08 $66.12 $51.64 47,979
2016-09-19 $65.90 $66.41 $65.58 $66.08 $51.61 44,645
2016-09-16 $66.04 $66.35 $65.75 $65.98 $51.53 106,775
2016-09-15 $65.48 $66.23 $65.23 $65.97 $51.52 50,717
2016-09-14 $66.04 $66.28 $65.62 $65.67 $51.29 31,512
2016-09-13 $66.91 $66.92 $66.05 $66.15 $51.66 48,170
2016-09-12 $66.55 $67.04 $65.50 $66.83 $52.19 63,591
2016-09-09 $67.88 $67.92 $66.27 $66.34 $51.81 91,699
2016-09-08 $68.66 $68.69 $67.95 $68.12 $53.20 33,927
2016-09-07 $67.62 $68.66 $67.33 $68.50 $53.50 103,894
2016-09-06 $67.67 $67.93 $67.17 $67.85 $52.99 54,633
2016-09-02 $66.71 $67.82 $66.71 $67.81 $52.96 70,207
2016-09-01 $66.62 $66.73 $65.67 $66.70 $52.09 60,206
2016-08-31 $66.46 $66.65 $66.15 $66.45 $51.89 49,093
2016-08-30 $66.23 $66.44 $65.84 $66.37 $51.83 37,444
2016-08-29 $66.17 $66.93 $66.17 $66.70 $51.55 37,712
2016-08-26 $67.12 $67.31 $65.50 $66.28 $51.22 85,588
2016-08-25 $66.30 $66.97 $66.12 $66.94 $51.73 70,702
2016-08-24 $66.28 $67.01 $65.60 $66.29 $51.23 50,462
2016-08-23 $66.34 $66.65 $65.89 $66.04 $51.04 42,613
2016-08-22 $66.20 $66.34 $65.62 $66.19 $51.15 80,283
2016-08-19 $66.14 $66.87 $65.88 $66.05 $51.04 78,267
2016-08-18 $66.10 $66.55 $65.95 $66.37 $51.29 63,416
2016-08-17 $66.42 $66.42 $65.70 $66.02 $51.02 48,102
2016-08-16 $65.51 $66.41 $65.33 $66.27 $51.21 73,246
2016-08-15 $65.99 $65.99 $65.51 $65.75 $50.81 40,759
2016-08-12 $65.08 $65.83 $64.86 $65.77 $50.83 63,260
2016-08-11 $65.30 $65.45 $65.10 $65.18 $50.37 45,131
2016-08-10 $63.88 $65.30 $63.85 $65.21 $50.39 57,217
2016-08-09 $63.89 $64.14 $63.80 $64.04 $49.49 65,747
2016-08-08 $64.19 $64.19 $63.80 $64.03 $49.48 57,508
2016-08-05 $64.01 $64.20 $63.63 $63.97 $49.44 71,150
2016-08-04 $63.44 $64.35 $62.92 $63.99 $49.45 115,127
2016-08-03 $63.14 $63.14 $62.75 $62.78 $48.52 50,815
2016-08-02 $63.69 $63.97 $63.05 $63.16 $48.81 61,212
2016-08-01 $63.75 $64.16 $63.15 $63.77 $49.28 83,787
2016-07-29 $63.90 $64.02 $63.59 $63.70 $49.23 81,491
2016-07-28 $64.06 $64.15 $63.79 $63.84 $49.34 27,134
2016-07-27 $63.68 $64.01 $63.68 $63.89 $49.37 29,355
2016-07-26 $63.85 $64.03 $63.38 $63.86 $49.35 46,284
2016-07-25 $63.72 $64.01 $63.53 $63.79 $49.30 28,461
2016-07-22 $63.75 $64.20 $63.70 $64.00 $49.46 77,643
2016-07-21 $63.98 $64.00 $63.60 $63.89 $49.37 37,630
2016-07-20 $64.24 $64.40 $63.86 $63.93 $49.41 84,432
2016-07-19 $64.17 $64.17 $63.70 $63.89 $49.37 28,092
2016-07-18 $64.40 $64.86 $64.11 $64.15 $49.58 45,976
2016-07-15 $65.06 $65.20 $64.22 $64.64 $49.95 38,031
2016-07-14 $65.41 $65.41 $64.62 $64.70 $50.00 42,769
2016-07-13 $64.00 $65.02 $63.51 $65.00 $50.23 61,106
2016-07-12 $64.12 $64.40 $63.56 $64.10 $49.54 40,589
2016-07-11 $62.44 $63.96 $61.56 $63.76 $49.27 84,670
2016-07-08 $61.84 $62.11 $61.40 $61.90 $47.84 94,892
2016-07-07 $61.93 $62.13 $61.25 $61.46 $47.50 29,618
2016-07-06 $61.07 $62.25 $61.07 $61.70 $47.68 47,974
2016-07-05 $60.79 $61.50 $60.79 $61.29 $47.37 87,830
2016-07-01 $61.71 $61.71 $60.89 $61.14 $47.25 61,904
2016-06-30 $61.15 $61.94 $60.88 $61.58 $47.59 134,874
2016-06-29 $61.37 $61.49 $60.88 $61.14 $47.25 68,063
2016-06-28 $61.45 $61.90 $60.69 $60.91 $47.07 71,560
2016-06-27 $61.03 $61.32 $60.49 $61.00 $47.14 56,536
2016-06-24 $61.02 $62.19 $61.02 $61.43 $47.47 105,328
2016-06-23 $61.86 $62.55 $61.81 $62.49 $48.29 42,590
2016-06-22 $61.28 $61.87 $61.28 $61.60 $47.60 35,296
2016-06-21 $60.53 $61.61 $60.53 $61.47 $47.50 46,712
2016-06-20 $60.62 $61.00 $60.57 $60.69 $46.90 50,996
2016-06-17 $60.33 $60.77 $59.93 $60.22 $46.54 74,919
2016-06-16 $59.72 $60.50 $59.64 $60.38 $46.66 36,307
2016-06-15 $60.74 $60.74 $59.68 $59.80 $46.21 30,601
2016-06-14 $60.30 $60.94 $60.30 $60.67 $46.89 43,301
2016-06-13 $60.26 $60.77 $59.80 $60.32 $46.62 53,676
2016-06-10 $60.09 $60.59 $60.02 $60.44 $46.71 27,055
2016-06-09 $60.10 $60.50 $59.40 $60.23 $46.55 43,332
2016-06-08 $59.43 $60.47 $56.49 $60.25 $46.56 40,186
2016-06-07 $59.90 $60.12 $59.46 $59.52 $46.00 22,827
2016-06-06 $59.90 $60.52 $59.70 $60.09 $46.44 43,549
2016-06-03 $59.99 $60.24 $59.50 $60.08 $46.43 49,762
2016-06-02 $60.00 $60.22 $59.75 $60.18 $46.51 64,158
2016-06-01 $59.12 $60.06 $59.11 $60.05 $46.41 85,761
2016-05-31 $59.16 $59.58 $59.06 $59.41 $45.91 52,224
2016-05-27 $59.25 $59.55 $58.76 $59.28 $45.81 57,226
2016-05-26 $59.64 $59.92 $58.74 $59.84 $45.71 39,473
2016-05-25 $60.01 $60.21 $59.35 $59.44 $45.40 23,230
2016-05-24 $59.04 $60.06 $58.80 $60.04 $45.86 67,664
2016-05-23 $59.29 $59.75 $58.64 $58.92 $45.00 41,527
2016-05-20 $58.92 $59.84 $58.71 $59.37 $45.35 38,823
2016-05-19 $59.64 $60.36 $58.17 $58.63 $44.78 35,881
2016-05-18 $58.55 $59.80 $55.05 $59.64 $45.55 44,248
2016-05-17 $59.57 $59.82 $58.40 $58.64 $44.79 63,517
2016-05-16 $59.76 $59.99 $59.09 $59.59 $45.51 30,811
2016-05-13 $59.90 $59.97 $59.42 $59.64 $45.55 36,638
2016-05-12 $59.64 $60.20 $59.28 $59.92 $45.77 48,320
2016-05-11 $59.96 $60.20 $59.31 $59.47 $45.42 48,154
2016-05-10 $60.04 $60.26 $59.68 $59.98 $45.81 70,859
2016-05-09 $59.65 $60.08 $59.49 $59.80 $45.67 63,338
2016-05-06 $59.54 $59.90 $59.06 $59.82 $45.69 81,947
2016-05-05 $59.51 $60.35 $58.90 $59.66 $45.57 92,385
2016-05-04 $56.79 $59.72 $56.79 $59.30 $45.29 311,974
2016-05-03 $56.24 $56.97 $55.83 $56.19 $42.92 56,893
2016-05-02 $56.75 $57.05 $56.21 $56.41 $43.09 52,265
2016-04-29 $55.92 $56.75 $55.66 $56.61 $43.24 75,929
2016-04-28 $56.07 $56.30 $55.61 $56.00 $42.77 49,099
2016-04-27 $56.32 $56.62 $55.70 $56.27 $42.98 53,576
2016-04-26 $55.27 $56.27 $54.82 $56.25 $42.96 64,025
2016-04-25 $55.57 $55.57 $54.67 $55.18 $42.15 38,325
2016-04-22 $54.60 $55.56 $54.60 $55.46 $42.36 46,658
2016-04-21 $55.50 $55.70 $54.43 $54.63 $41.73 54,675
2016-04-20 $55.45 $55.75 $55.25 $55.56 $42.44 33,174
2016-04-19 $55.46 $55.90 $54.99 $55.48 $42.37 34,259
2016-04-18 $55.13 $55.52 $54.86 $55.42 $42.33 42,698
2016-04-15 $55.18 $55.61 $55.02 $55.33 $42.26 41,368
2016-04-14 $55.93 $55.94 $55.29 $55.40 $42.31 29,962
2016-04-13 $55.55 $55.90 $54.91 $55.88 $42.68 56,194
2016-04-12 $54.83 $55.76 $54.66 $55.43 $42.34 35,541
2016-04-11 $55.26 $55.49 $54.67 $54.76 $41.83 44,337
2016-04-08 $55.40 $55.69 $54.67 $55.09 $42.08 55,744
2016-04-07 $55.92 $56.14 $55.03 $55.23 $42.18 57,773
2016-04-06 $56.19 $56.54 $55.69 $56.06 $42.82 45,206
2016-04-05 $56.33 $57.08 $56.04 $56.23 $42.95 59,381
2016-04-04 $57.53 $57.68 $56.42 $56.63 $43.25 70,107
2016-04-01 $56.86 $57.75 $56.21 $57.61 $44.00 25,941
2016-03-31 $57.42 $57.58 $56.92 $57.06 $43.58 120,267
2016-03-30 $57.57 $57.57 $57.00 $57.51 $43.93 44,129
2016-03-29 $55.88 $57.24 $55.88 $57.23 $43.71 43,957
2016-03-28 $55.81 $56.24 $55.68 $56.13 $42.87 48,115
2016-03-24 $55.97 $56.06 $55.26 $55.81 $42.63 54,804
2016-03-23 $56.10 $57.11 $56.07 $56.16 $42.89 64,109
2016-03-22 $56.56 $56.94 $56.30 $56.38 $43.06 21,684
2016-03-21 $56.47 $56.93 $55.81 $56.63 $43.25 50,005
2016-03-18 $57.11 $57.33 $56.35 $56.64 $43.26 91,750
2016-03-17 $55.53 $56.99 $55.53 $56.82 $43.40 40,327
2016-03-16 $55.48 $56.06 $54.79 $55.62 $42.48 94,169
2016-03-15 $55.10 $55.86 $54.84 $55.48 $42.37 63,915
2016-03-14 $55.95 $56.13 $54.70 $55.20 $42.16 85,463
2016-03-11 $55.49 $56.55 $55.40 $56.08 $42.83 70,374
2016-03-10 $55.07 $55.40 $54.33 $55.20 $42.16 43,310
2016-03-09 $55.52 $55.86 $54.67 $55.07 $42.06 126,813
2016-03-08 $55.59 $56.05 $55.14 $55.24 $42.19 58,572
2016-03-07 $55.52 $56.40 $54.82 $55.96 $42.74 116,734
2016-03-04 $55.40 $55.89 $54.87 $55.49 $42.38 73,087
2016-03-03 $55.47 $55.97 $55.22 $55.59 $42.46 67,674
2016-03-02 $55.21 $55.78 $55.10 $55.61 $42.47 73,319
2016-03-01 $55.61 $56.02 $54.91 $55.44 $42.34 62,771
2016-02-29 $55.79 $55.87 $55.21 $55.31 $42.25 59,002
2016-02-26 $55.88 $56.12 $55.15 $55.78 $42.60 59,063
2016-02-25 $56.40 $56.61 $55.92 $56.19 $42.39 56,003
2016-02-24 $55.15 $56.86 $55.15 $56.48 $42.60 41,127
2016-02-23 $56.49 $57.78 $55.89 $56.07 $42.29 78,696
2016-02-22 $57.04 $57.16 $56.04 $56.57 $42.67 62,086
2016-02-19 $57.23 $57.97 $56.21 $56.75 $42.81 105,339
2016-02-18 $56.94 $57.39 $56.54 $57.24 $43.18 65,390
2016-02-17 $56.43 $57.50 $56.21 $56.80 $42.85 57,254
2016-02-16 $56.34 $56.78 $55.59 $56.23 $42.42 57,192
2016-02-12 $56.17 $56.56 $55.43 $56.18 $42.38 44,607
2016-02-11 $55.03 $56.56 $55.03 $55.69 $42.01 43,144
2016-02-10 $56.48 $56.65 $55.69 $55.71 $42.02 48,981
2016-02-09 $56.47 $57.63 $56.01 $56.10 $42.32 47,535
2016-02-08 $54.39 $57.28 $54.39 $56.86 $42.89 59,902
2016-02-05 $54.69 $55.98 $54.60 $55.00 $41.49 76,678
2016-02-04 $55.47 $56.46 $54.78 $55.08 $41.55 28,788
2016-02-03 $56.43 $56.43 $54.81 $55.54 $41.90 58,797
2016-02-02 $56.31 $56.73 $55.57 $55.95 $42.20 49,596
2016-02-01 $56.15 $56.99 $55.34 $56.74 $42.80 46,930
2016-01-29 $54.59 $56.61 $54.59 $56.42 $42.56 73,065
2016-01-28 $53.90 $55.03 $53.55 $54.51 $41.12 92,086
2016-01-27 $54.80 $54.81 $53.16 $53.53 $40.38 88,742
2016-01-26 $53.37 $55.17 $53.05 $54.88 $41.40 87,997
2016-01-25 $54.54 $54.67 $53.10 $53.36 $40.25 84,702
2016-01-22 $54.63 $55.04 $54.07 $54.69 $41.25 45,076
2016-01-21 $53.76 $54.61 $53.43 $54.23 $40.91 46,125
2016-01-20 $52.87 $53.94 $52.23 $53.64 $40.46 73,116
2016-01-19 $53.74 $54.18 $53.57 $54.00 $40.73 56,477
2016-01-15 $53.71 $54.02 $52.37 $53.71 $40.51 85,842
2016-01-14 $54.73 $55.51 $54.54 $54.90 $41.41 40,549
2016-01-13 $55.67 $55.93 $53.93 $54.37 $41.01 63,905
2016-01-12 $56.58 $56.74 $55.13 $55.70 $42.02 47,735
2016-01-11 $55.99 $56.59 $54.56 $56.23 $42.42 43,422
2016-01-08 $56.37 $56.45 $55.75 $55.92 $42.18 77,257
2016-01-07 $56.57 $56.63 $55.83 $56.38 $42.53 57,200
2016-01-06 $56.06 $57.40 $56.06 $57.22 $43.16 80,761
2016-01-05 $56.16 $57.17 $56.16 $56.73 $42.79 35,919
2016-01-04 $55.58 $56.48 $55.31 $56.14 $42.35 148,557
2015-12-31 $56.81 $56.98 $55.98 $56.38 $42.53 90,562
2015-12-30 $57.23 $57.41 $56.56 $56.89 $42.91 50,802
2015-12-29 $56.53 $57.46 $56.12 $57.06 $43.04 57,118
2015-12-28 $55.65 $56.65 $55.65 $56.52 $42.63 67,593
2015-12-24 $55.80 $56.42 $55.00 $55.82 $42.11 54,138
2015-12-23 $55.10 $55.77 $54.74 $55.72 $42.03 52,292
2015-12-22 $53.49 $54.96 $53.42 $54.82 $41.35 46,307
2015-12-21 $51.39 $53.46 $51.15 $53.34 $40.24 66,851
2015-12-18 $53.02 $53.02 $50.88 $51.14 $38.58 687,922
2015-12-17 $53.89 $53.91 $53.16 $53.32 $40.22 48,988
2015-12-16 $53.61 $53.81 $53.17 $53.70 $40.51 69,001
2015-12-15 $52.91 $54.02 $52.86 $53.45 $40.32 105,504
2015-12-14 $52.78 $53.85 $52.08 $52.64 $39.71 69,260
2015-12-11 $53.72 $53.99 $52.60 $52.93 $39.93 59,409
2015-12-10 $54.41 $54.60 $53.76 $54.18 $40.87 55,881
2015-12-09 $55.16 $55.86 $54.62 $54.63 $41.21 43,278
2015-12-08 $55.76 $56.16 $55.13 $55.42 $41.80 33,393
2015-12-07 $55.88 $56.31 $55.72 $55.98 $42.23 59,091
2015-12-04 $55.15 $56.34 $55.15 $55.89 $42.16 43,482
2015-12-03 $56.04 $56.33 $54.91 $55.19 $41.63 32,521
2015-12-02 $56.22 $56.46 $55.85 $56.10 $42.32 17,753
2015-12-01 $55.96 $56.49 $55.83 $56.24 $42.42 32,949
2015-11-30 $56.19 $56.36 $55.66 $56.01 $42.25 42,154
2015-11-27 $55.66 $56.20 $55.32 $56.17 $42.37 40,790
2015-11-25 $56.13 $56.53 $55.65 $56.36 $41.99 46,118
2015-11-24 $55.63 $56.25 $55.25 $55.95 $41.68 36,514
2015-11-23 $55.35 $56.33 $55.35 $56.06 $41.77 30,617
2015-11-20 $55.57 $56.05 $55.45 $55.63 $41.45 37,740
2015-11-19 $54.98 $55.41 $54.67 $55.41 $41.28 28,628
2015-11-18 $55.31 $55.31 $54.62 $54.90 $40.90 50,581
2015-11-17 $55.86 $56.15 $54.82 $54.95 $40.94 34,792
2015-11-16 $55.06 $56.03 $54.82 $55.77 $41.55 53,057
2015-11-13 $54.65 $55.95 $54.65 $55.27 $41.18 48,730
2015-11-12 $55.85 $56.18 $55.05 $55.15 $41.09 39,183
2015-11-11 $56.48 $56.85 $55.99 $56.16 $41.84 33,077
2015-11-10 $55.81 $56.84 $53.87 $56.48 $42.08 59,500
2015-11-09 $56.49 $56.61 $55.52 $55.75 $41.54 41,526
2015-11-06 $56.34 $56.82 $55.45 $56.67 $42.22 55,421
2015-11-05 $55.94 $56.55 $55.72 $56.31 $41.95 47,526
2015-11-04 $56.48 $56.48 $55.58 $56.15 $41.83 104,951
2015-11-03 $57.39 $57.84 $56.71 $56.86 $42.36 79,205
2015-11-02 $57.92 $58.41 $57.34 $57.49 $42.83 52,676
2015-10-30 $58.89 $59.23 $57.77 $57.95 $43.17 68,651
2015-10-29 $59.19 $59.59 $58.49 $58.92 $43.90 30,999
2015-10-28 $57.51 $59.56 $57.51 $59.53 $44.35 66,566
2015-10-27 $58.38 $58.38 $57.25 $57.46 $42.81 39,628
2015-10-26 $59.10 $59.23 $58.19 $58.43 $43.53 26,347
2015-10-23 $58.84 $59.26 $58.04 $59.20 $44.11 46,608
2015-10-22 $58.33 $59.00 $58.12 $58.50 $43.58 32,993
2015-10-21 $58.54 $58.72 $57.77 $57.89 $43.13 34,445
2015-10-20 $57.98 $58.65 $57.84 $58.26 $43.41 56,466
2015-10-19 $58.02 $58.59 $57.88 $58.11 $43.29 34,163
2015-10-16 $58.44 $58.65 $57.97 $58.51 $43.59 35,335
2015-10-15 $55.75 $58.25 $55.70 $58.20 $43.36 98,767
2015-10-14 $55.92 $56.58 $55.51 $55.78 $41.56 46,879
2015-10-13 $56.55 $56.92 $55.94 $56.08 $41.78 45,062
2015-10-12 $57.05 $57.25 $56.65 $56.78 $42.30 27,571
2015-10-09 $57.42 $57.51 $56.80 $56.94 $42.42 46,400
2015-10-08 $56.40 $57.46 $56.40 $57.41 $42.77 67,970
2015-10-07 $55.55 $56.39 $55.51 $56.32 $41.96 44,411
2015-10-06 $55.52 $55.83 $55.08 $55.42 $41.29 40,582
2015-10-05 $54.12 $55.82 $53.65 $55.65 $41.46 51,121
2015-10-02 $53.19 $53.84 $52.55 $53.70 $40.01 67,255
2015-10-01 $54.05 $54.58 $53.23 $53.67 $39.99 73,464
2015-09-30 $54.41 $54.74 $53.83 $54.15 $40.34 67,875
2015-09-29 $54.77 $54.77 $53.60 $54.10 $40.31 60,455
2015-09-28 $54.82 $55.64 $54.63 $54.83 $40.85 58,444
2015-09-25 $55.51 $55.98 $55.13 $55.20 $41.13 63,477
2015-09-24 $54.38 $55.68 $54.38 $55.08 $41.04 49,342
2015-09-23 $55.07 $55.19 $54.39 $54.61 $40.69 31,881
2015-09-22 $54.62 $55.19 $54.47 $54.86 $40.87 49,697
2015-09-21 $55.82 $56.20 $54.68 $54.97 $40.95 66,363
2015-09-18 $52.75 $56.73 $52.75 $55.72 $41.51 446,089
2015-09-17 $53.99 $53.99 $53.35 $53.38 $39.77 68,906
2015-09-16 $54.09 $54.15 $53.65 $53.84 $40.11 52,396
2015-09-15 $54.01 $54.06 $53.63 $53.99 $40.22 165,565
2015-09-14 $53.91 $54.60 $53.69 $53.88 $40.14 48,565
2015-09-11 $53.42 $54.13 $53.34 $53.95 $40.19 47,261
2015-09-10 $54.02 $54.38 $53.58 $53.88 $40.14 69,497
2015-09-09 $54.49 $54.49 $53.53 $53.95 $40.19 52,930
2015-09-08 $53.71 $54.64 $53.53 $54.35 $40.49 62,280

Safety Insurance Group Inc (SAFT) News Headlines

Recent Safety Insurance Group Inc (SAFT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.