Signet Jewelers Ltd (SIG) Exchange: NYSE

Data as of July 12, 2024

$88.09 ($-1.84) -2.05%

Signet Jewelers Ltd - Daily Information
Click for more stock information on Signet Jewelers Ltd.
Daily Information Data
Date July 12, 2024
Open $90.41
Previous Close $88.09
High $91.66
Low $87.64
Adjusted Open $90.41
Previous Adjusted Close $88.09
Adjusted High $91.66
Adjusted Low $87.64

About Signet Jewelers Ltd (SIG)

Signet Jewelers Ltd, founded in 1950, is the leading specialty jewelry retailer in the US, UK, Canada, and Puerto Rico and is one of the largest single owners of diamond jewelry in the world. Signet's components are diverse, representing a range of styles and offerings, so everyone can find the piece of jewelry they are looking for. The company continues to drive success through their ability to provide a wide range of jewelry online and offline. Signet has experienced steady growth since its inception, continuing to expand the company with new competitive merchandise, innovative marketing campaigns, and a focus on customer service.

Historical Stock Data for Signet Jewelers Ltd (SIG)

Date Open High Low Close Adj.Close Volume
2024-07-12 $90.41 $91.66 $87.64 $88.09 $88.09 874,963
2024-07-11 $90.44 $90.85 $88.68 $89.93 $89.93 786,476
2024-07-10 $85.62 $89.37 $84.65 $88.04 $88.04 1,132,145
2024-07-09 $86.32 $87.62 $84.02 $84.55 $84.55 1,103,994
2024-07-08 $88.51 $88.63 $86.57 $86.95 $86.95 546,364
2024-07-05 $88.25 $88.93 $86.76 $87.27 $87.27 614,729
2024-07-03 $87.19 $89.62 $86.41 $88.70 $88.70 326,274
2024-07-02 $87.86 $88.18 $86.14 $86.85 $86.85 586,940
2024-07-01 $90.00 $91.00 $86.78 $87.45 $87.45 887,944
2024-06-28 $89.31 $90.46 $87.79 $89.58 $89.58 907,478
2024-06-27 $87.60 $89.75 $87.00 $89.20 $89.20 617,947
2024-06-26 $86.60 $88.60 $86.38 $87.99 $87.99 758,818
2024-06-25 $89.08 $89.21 $86.55 $86.76 $86.76 652,846
2024-06-24 $90.34 $90.34 $88.56 $89.46 $89.46 709,456
2024-06-21 $91.38 $91.45 $86.50 $89.65 $89.65 1,636,695
2024-06-20 $91.50 $93.60 $91.22 $91.94 $91.94 1,293,532
2024-06-18 $91.03 $92.25 $90.16 $91.24 $91.24 833,199
2024-06-17 $86.99 $92.20 $85.88 $91.60 $91.60 1,746,174
2024-06-14 $92.01 $92.75 $86.74 $87.18 $87.18 2,788,930
2024-06-13 $100.10 $104.79 $89.87 $92.25 $92.25 3,861,952
2024-06-12 $107.16 $109.52 $106.59 $108.42 $108.42 1,097,975
2024-06-11 $102.92 $105.89 $101.55 $105.63 $105.63 944,026
2024-06-10 $104.14 $104.51 $102.48 $103.76 $103.76 867,080
2024-06-07 $106.34 $106.57 $105.33 $105.73 $105.73 505,650
2024-06-06 $106.00 $107.26 $105.32 $106.72 $106.72 467,899
2024-06-05 $107.03 $107.93 $105.52 $106.76 $106.76 439,968
2024-06-04 $107.73 $109.00 $105.68 $107.36 $107.36 479,409
2024-06-03 $110.55 $112.06 $107.84 $108.35 $108.35 1,173,527
2024-05-31 $107.36 $109.53 $105.66 $109.49 $109.49 1,123,740
2024-05-30 $104.94 $108.01 $103.57 $105.83 $105.83 571,211
2024-05-29 $103.70 $105.84 $103.67 $104.33 $104.33 739,036
2024-05-28 $102.74 $105.13 $102.74 $104.56 $104.56 589,389
2024-05-24 $102.29 $104.60 $101.38 $102.74 $102.74 682,508
2024-05-23 $99.81 $101.95 $98.82 $101.37 $101.37 678,647
2024-05-22 $99.35 $100.00 $98.72 $99.04 $99.04 461,092
2024-05-21 $98.67 $100.77 $98.67 $99.88 $99.88 447,587
2024-05-20 $98.86 $99.82 $97.58 $98.29 $98.29 343,037
2024-05-17 $101.39 $101.44 $98.72 $98.85 $98.85 447,765
2024-05-16 $102.41 $102.41 $100.63 $101.45 $101.45 525,395
2024-05-15 $102.10 $102.68 $100.68 $102.21 $102.21 510,690
2024-05-14 $102.42 $102.90 $99.67 $101.18 $101.18 495,444
2024-05-13 $98.26 $102.50 $97.30 $99.44 $99.44 793,054
2024-05-10 $96.46 $97.04 $94.97 $96.91 $96.91 403,223
2024-05-09 $94.64 $96.90 $94.00 $95.85 $95.85 503,967
2024-05-08 $95.46 $96.92 $93.53 $94.61 $94.61 730,102
2024-05-07 $97.67 $99.06 $96.75 $96.75 $96.75 566,123
2024-05-06 $95.39 $98.35 $94.57 $97.18 $97.18 900,376
2024-05-03 $98.19 $99.17 $93.41 $94.35 $94.35 976,901
2024-05-02 $97.35 $98.47 $96.16 $97.40 $97.40 802,010
2024-05-01 $97.65 $98.37 $94.29 $95.95 $95.95 566,525
2024-04-30 $101.43 $101.43 $97.64 $98.03 $98.03 905,499
2024-04-29 $101.78 $102.45 $100.84 $102.14 $102.14 375,285
2024-04-26 $99.73 $102.28 $99.34 $101.80 $101.80 580,632
2024-04-25 $97.40 $100.41 $95.00 $99.66 $99.66 912,664
2024-04-24 $100.47 $102.09 $97.77 $98.59 $98.30 641,762
2024-04-23 $100.55 $101.68 $99.87 $101.08 $100.79 623,820
2024-04-22 $96.65 $100.92 $95.30 $100.11 $99.82 792,510
2024-04-19 $93.47 $95.68 $93.37 $95.47 $95.19 653,113
2024-04-18 $97.12 $97.87 $93.95 $93.98 $93.71 508,213
2024-04-17 $98.22 $98.93 $96.28 $96.46 $96.18 635,577
2024-04-16 $94.15 $96.75 $93.26 $96.63 $96.35 603,791
2024-04-15 $96.23 $98.00 $94.49 $95.16 $94.88 538,855
2024-04-12 $98.27 $99.22 $95.37 $95.77 $95.77 561,182
2024-04-11 $101.15 $101.24 $97.14 $99.60 $99.60 675,595
2024-04-10 $100.09 $102.14 $99.00 $100.53 $100.53 579,216
2024-04-09 $104.82 $105.16 $101.31 $102.08 $102.08 501,780
2024-04-08 $102.75 $105.13 $102.75 $104.27 $104.27 594,696
2024-04-05 $106.22 $106.77 $101.03 $101.73 $101.73 1,013,282
2024-04-04 $106.28 $109.17 $105.61 $106.04 $106.04 976,742
2024-04-03 $100.46 $107.79 $99.54 $104.43 $104.43 1,881,236
2024-04-02 $96.85 $97.67 $93.80 $95.07 $95.07 911,928
2024-04-01 $99.85 $100.76 $98.49 $98.71 $98.71 751,749
2024-03-28 $99.35 $100.45 $98.78 $100.07 $100.07 676,338
2024-03-27 $99.00 $99.94 $97.35 $99.43 $99.43 757,608
2024-03-26 $95.02 $98.43 $94.61 $98.11 $98.11 832,448
2024-03-25 $92.15 $95.47 $91.86 $95.12 $95.12 1,586,118
2024-03-22 $90.00 $92.05 $88.91 $91.11 $91.11 976,331
2024-03-21 $89.10 $90.42 $87.15 $90.00 $90.00 1,491,798
2024-03-20 $90.00 $93.14 $86.31 $90.08 $90.08 3,944,636
2024-03-19 $100.74 $102.90 $99.33 $102.46 $102.46 1,244,448
2024-03-18 $100.48 $101.31 $99.01 $100.25 $100.25 814,819
2024-03-15 $97.70 $100.13 $97.70 $100.05 $100.05 1,293,822
2024-03-14 $99.14 $100.24 $96.81 $98.03 $98.03 538,378
2024-03-13 $97.85 $99.94 $97.76 $98.96 $98.96 604,159
2024-03-12 $96.00 $98.47 $94.85 $97.00 $97.00 422,706
2024-03-11 $95.78 $96.19 $93.80 $96.08 $96.08 453,317
2024-03-08 $98.09 $98.52 $96.25 $96.99 $96.99 366,412
2024-03-07 $95.86 $97.15 $94.71 $97.13 $97.13 475,409
2024-03-06 $98.56 $98.75 $94.15 $95.39 $95.39 648,626
2024-03-05 $98.62 $100.36 $97.62 $98.43 $98.43 852,247
2024-03-04 $101.57 $102.18 $99.35 $99.38 $99.38 530,653
2024-03-01 $102.37 $102.81 $99.26 $101.57 $101.57 665,379
2024-02-29 $104.04 $104.43 $100.66 $101.76 $101.76 757,763
2024-02-28 $103.99 $104.04 $99.80 $102.93 $102.93 532,940
2024-02-27 $106.55 $107.41 $105.51 $106.55 $106.55 580,420
2024-02-26 $106.01 $106.59 $104.52 $105.36 $105.36 604,266
2024-02-23 $105.79 $108.79 $105.27 $106.45 $106.45 749,689
2024-02-22 $104.28 $106.11 $104.09 $105.45 $105.45 491,958
2024-02-21 $107.30 $107.30 $102.82 $104.01 $104.01 714,942
2024-02-20 $104.17 $107.79 $103.45 $107.48 $107.48 602,404
2024-02-16 $104.67 $106.66 $103.86 $105.38 $105.38 453,173
2024-02-15 $105.76 $107.21 $105.41 $106.49 $106.49 441,847
2024-02-14 $105.00 $106.32 $103.04 $104.85 $104.85 554,060
2024-02-13 $101.60 $102.90 $99.02 $102.69 $102.69 600,796
2024-02-12 $103.34 $106.92 $102.83 $105.89 $105.89 787,333
2024-02-09 $101.00 $103.22 $99.96 $102.81 $102.81 499,523
2024-02-08 $99.41 $101.29 $98.36 $101.03 $101.03 542,825
2024-02-07 $98.19 $99.04 $96.51 $98.50 $98.50 465,773
2024-02-06 $98.26 $99.74 $97.12 $97.73 $97.73 552,973
2024-02-05 $98.61 $99.43 $97.27 $98.30 $98.30 371,032
2024-02-02 $98.60 $101.53 $97.32 $100.27 $100.27 454,107
2024-02-01 $100.39 $101.27 $97.03 $100.44 $100.44 574,934
2024-01-31 $100.15 $101.97 $98.92 $99.48 $99.48 496,789
2024-01-30 $101.33 $101.71 $100.12 $101.01 $101.01 395,404
2024-01-29 $100.27 $102.13 $99.35 $101.81 $101.81 479,099
2024-01-26 $100.72 $101.46 $97.78 $99.88 $99.88 473,783
2024-01-25 $99.09 $100.22 $98.26 $99.94 $99.94 483,678
2024-01-24 $100.81 $100.81 $97.32 $98.00 $97.77 439,244
2024-01-23 $103.02 $103.02 $98.46 $99.00 $98.77 652,720
2024-01-22 $99.60 $101.79 $98.98 $101.62 $101.39 581,704
2024-01-19 $97.82 $99.45 $95.89 $99.12 $98.89 547,307
2024-01-18 $95.95 $97.80 $94.75 $97.39 $97.17 631,618
2024-01-17 $94.00 $95.82 $93.29 $95.67 $95.45 398,546
2024-01-16 $94.59 $95.69 $92.92 $95.65 $95.43 700,285
2024-01-12 $100.36 $100.99 $95.76 $96.06 $96.06 796,465
2024-01-11 $100.33 $100.46 $97.70 $100.14 $100.14 554,646
2024-01-10 $100.08 $101.66 $99.67 $101.00 $101.00 634,224
2024-01-09 $100.10 $100.81 $99.39 $99.86 $99.86 527,542
2024-01-08 $99.51 $101.59 $98.69 $101.19 $101.19 538,745
2024-01-05 $98.06 $100.73 $97.76 $98.98 $98.98 592,786
2024-01-04 $99.22 $100.08 $97.94 $98.74 $98.74 939,199
2024-01-03 $102.45 $102.78 $99.75 $99.78 $99.78 873,824
2024-01-02 $103.67 $106.43 $102.97 $103.99 $103.99 1,237,755
2023-12-29 $107.55 $108.73 $106.82 $107.26 $107.26 540,964
2023-12-28 $106.93 $107.93 $106.60 $107.70 $107.70 427,305
2023-12-27 $106.23 $108.10 $105.41 $107.61 $107.61 493,163
2023-12-26 $103.80 $105.85 $102.79 $105.54 $105.54 413,308
2023-12-22 $102.04 $103.92 $101.01 $103.57 $103.57 408,976
2023-12-21 $104.34 $104.38 $101.94 $103.18 $103.18 542,164
2023-12-20 $104.71 $106.50 $102.89 $103.01 $103.01 564,806
2023-12-19 $103.29 $106.52 $102.30 $105.99 $105.99 675,706
2023-12-18 $102.18 $103.55 $100.84 $102.38 $102.38 539,591
2023-12-15 $104.13 $104.55 $101.02 $102.09 $102.09 2,737,642
2023-12-14 $98.64 $104.84 $98.64 $103.89 $103.89 1,133,012
2023-12-13 $97.00 $98.74 $93.76 $98.32 $98.32 871,067
2023-12-12 $97.55 $97.96 $95.65 $96.42 $96.42 708,795
2023-12-11 $97.93 $98.67 $95.75 $97.93 $97.93 647,737
2023-12-08 $96.57 $97.58 $94.66 $97.23 $97.23 668,785
2023-12-07 $96.03 $98.27 $95.38 $97.37 $97.37 988,512
2023-12-06 $92.29 $96.80 $92.00 $95.34 $95.34 1,804,498
2023-12-05 $82.50 $90.18 $82.00 $89.78 $89.78 1,964,350
2023-12-04 $84.97 $87.13 $84.11 $84.79 $84.79 1,734,283
2023-12-01 $82.74 $86.51 $81.26 $85.39 $85.39 1,171,018
2023-11-30 $82.00 $82.24 $79.87 $82.18 $82.18 730,156
2023-11-29 $82.01 $83.70 $81.61 $81.75 $81.75 626,776
2023-11-28 $80.86 $82.60 $80.22 $81.22 $81.22 359,117
2023-11-27 $79.50 $81.35 $79.06 $80.94 $80.94 450,910
2023-11-24 $80.34 $81.83 $79.32 $79.65 $79.65 261,011
2023-11-22 $81.11 $82.79 $80.39 $81.78 $81.78 379,620
2023-11-21 $82.69 $83.15 $80.02 $80.21 $80.21 559,701
2023-11-20 $80.31 $83.26 $79.78 $83.00 $83.00 623,753
2023-11-17 $78.76 $80.73 $78.01 $80.44 $80.44 587,585
2023-11-16 $80.56 $80.56 $77.33 $77.42 $77.42 619,162
2023-11-15 $80.43 $84.54 $79.71 $81.65 $81.65 1,052,873
2023-11-14 $74.00 $80.39 $74.00 $79.93 $79.93 1,191,429
2023-11-13 $70.11 $72.17 $69.55 $71.44 $71.44 569,671
2023-11-10 $70.00 $70.87 $68.16 $70.80 $70.80 531,805
2023-11-09 $71.79 $71.79 $68.87 $69.33 $69.33 378,304
2023-11-08 $71.98 $72.88 $70.37 $70.80 $70.80 331,916
2023-11-07 $73.13 $73.66 $72.06 $72.56 $72.56 411,485
2023-11-06 $75.42 $76.81 $72.79 $73.10 $73.10 538,377
2023-11-03 $71.50 $76.52 $71.50 $75.81 $75.81 917,722
2023-11-02 $71.23 $71.52 $69.67 $70.31 $70.31 489,183
2023-11-01 $69.61 $69.96 $67.18 $69.84 $69.84 577,977
2023-10-31 $69.00 $70.36 $67.98 $69.83 $69.83 606,716
2023-10-30 $68.17 $70.07 $67.61 $69.40 $69.40 561,543
2023-10-27 $68.95 $69.73 $67.34 $67.72 $67.72 510,405
2023-10-26 $69.60 $70.06 $67.90 $68.69 $68.69 415,022
2023-10-25 $70.50 $71.62 $67.69 $69.97 $69.74 652,079
2023-10-24 $73.22 $73.79 $70.47 $71.37 $71.37 491,243
2023-10-23 $71.53 $74.26 $70.40 $72.05 $72.05 522,495
2023-10-20 $73.79 $73.83 $71.65 $71.72 $71.72 605,459
2023-10-19 $74.61 $75.48 $73.24 $73.73 $73.73 675,447
2023-10-18 $74.36 $75.51 $73.26 $74.84 $74.84 631,727
2023-10-17 $72.26 $75.11 $71.38 $74.94 $74.94 845,177
2023-10-16 $70.80 $72.55 $69.71 $72.41 $72.41 624,314
2023-10-13 $69.36 $69.96 $68.96 $69.26 $69.26 399,632
2023-10-12 $70.75 $70.75 $68.16 $69.18 $69.18 441,493
2023-10-11 $71.47 $72.11 $69.92 $71.21 $71.21 532,628
2023-10-10 $72.05 $73.08 $71.19 $71.58 $71.58 503,938
2023-10-09 $67.46 $72.02 $67.46 $71.62 $71.62 667,538
2023-10-06 $65.42 $69.01 $65.12 $68.48 $68.48 736,040
2023-10-05 $69.43 $70.00 $65.12 $65.60 $65.60 1,041,570
2023-10-04 $70.71 $71.33 $69.31 $70.08 $70.08 544,319
2023-10-03 $71.91 $72.31 $69.92 $70.40 $70.40 658,274
2023-10-02 $71.71 $73.18 $71.35 $72.67 $72.67 740,676
2023-09-29 $74.16 $74.35 $71.64 $71.81 $71.81 557,744
2023-09-28 $70.70 $73.93 $70.39 $73.23 $73.23 781,661
2023-09-27 $68.82 $71.26 $68.82 $70.24 $70.24 615,232
2023-09-26 $71.29 $71.78 $68.50 $68.82 $68.82 847,276
2023-09-25 $72.31 $73.38 $71.67 $71.78 $71.78 623,639
2023-09-22 $73.70 $74.52 $73.19 $73.42 $73.42 445,782
2023-09-21 $73.18 $74.57 $72.86 $73.67 $73.67 696,399
2023-09-20 $75.13 $76.35 $73.52 $73.64 $73.64 454,378
2023-09-19 $76.61 $77.02 $74.48 $75.02 $75.02 664,747
2023-09-18 $76.04 $77.43 $75.39 $76.70 $76.70 674,500
2023-09-15 $77.00 $77.31 $75.64 $76.32 $76.32 1,263,971
2023-09-14 $75.21 $77.76 $74.53 $77.75 $77.75 788,670
2023-09-13 $74.49 $75.98 $73.33 $74.80 $74.80 838,303
2023-09-12 $74.73 $75.67 $73.77 $74.68 $74.68 492,277
2023-09-11 $75.75 $77.70 $74.93 $74.94 $74.94 674,129
2023-09-08 $74.39 $75.52 $74.10 $74.85 $74.85 616,412
2023-09-07 $73.81 $75.76 $73.50 $75.51 $75.51 835,504
2023-09-06 $73.82 $74.97 $72.78 $73.43 $73.43 881,393
2023-09-05 $77.53 $77.81 $74.47 $74.55 $74.55 891,741
2023-09-01 $75.79 $79.04 $74.65 $78.62 $78.62 948,757
2023-08-31 $73.77 $78.40 $73.77 $75.00 $75.00 1,375,988
2023-08-30 $70.31 $72.53 $69.73 $71.46 $71.46 1,255,718
2023-08-29 $69.78 $70.41 $69.06 $70.31 $70.31 1,115,027
2023-08-28 $68.73 $69.99 $68.55 $69.43 $69.43 686,296
2023-08-25 $72.00 $72.22 $67.77 $68.07 $68.07 631,551
2023-08-24 $71.00 $72.30 $70.55 $70.80 $70.80 678,584
2023-08-23 $69.42 $72.43 $68.26 $71.46 $71.46 655,195
2023-08-22 $71.31 $72.05 $69.20 $70.03 $70.03 877,217
2023-08-21 $75.54 $75.69 $72.40 $73.13 $73.13 764,471
2023-08-18 $73.96 $75.86 $73.75 $75.40 $75.40 498,059
2023-08-17 $76.49 $77.17 $74.07 $74.58 $74.58 611,740
2023-08-16 $78.19 $78.34 $75.90 $75.94 $75.94 462,739
2023-08-15 $77.50 $78.95 $76.48 $78.15 $78.15 511,410
2023-08-14 $77.94 $78.63 $76.75 $77.77 $77.77 614,812
2023-08-11 $79.01 $79.22 $77.70 $78.27 $78.27 484,786
2023-08-10 $80.61 $82.10 $78.75 $79.54 $79.54 541,280
2023-08-09 $81.99 $81.99 $79.75 $80.05 $80.05 568,508
2023-08-08 $82.00 $82.15 $80.37 $82.07 $82.07 467,132
2023-08-07 $80.77 $83.36 $80.45 $83.05 $83.05 463,158
2023-08-04 $78.51 $81.39 $77.51 $80.77 $80.77 490,409
2023-08-03 $78.53 $79.19 $77.54 $78.20 $78.20 573,049
2023-08-02 $78.45 $79.99 $78.15 $78.35 $78.35 598,537
2023-08-01 $80.05 $80.32 $78.12 $79.37 $79.37 817,390
2023-07-31 $80.00 $81.93 $79.74 $80.49 $80.49 727,993
2023-07-28 $77.79 $79.92 $77.65 $79.84 $79.84 521,449
2023-07-27 $75.83 $78.07 $75.00 $76.79 $76.79 657,603
2023-07-26 $74.43 $75.99 $74.20 $75.87 $75.64 687,278
2023-07-25 $73.09 $74.75 $72.68 $74.25 $74.03 681,041
2023-07-24 $72.76 $73.96 $72.33 $73.44 $73.22 437,628
2023-07-21 $74.00 $74.03 $72.44 $72.54 $72.32 539,960
2023-07-20 $72.90 $73.41 $71.00 $73.39 $73.17 544,937
2023-07-19 $72.52 $73.08 $71.04 $72.88 $72.66 796,137
2023-07-18 $69.73 $72.26 $68.79 $72.20 $71.98 794,361
2023-07-17 $69.00 $70.55 $68.34 $69.87 $69.66 796,142
2023-07-14 $71.92 $71.98 $69.49 $70.50 $70.50 590,388
2023-07-13 $72.72 $72.72 $70.84 $72.12 $72.12 1,007,761
2023-07-12 $74.02 $74.48 $72.56 $72.81 $72.81 713,631
2023-07-11 $72.11 $73.47 $71.74 $73.43 $73.43 1,002,761
2023-07-10 $68.76 $72.15 $68.76 $71.96 $71.96 1,201,644
2023-07-07 $65.65 $68.68 $65.65 $68.52 $68.52 803,900
2023-07-06 $65.76 $66.83 $65.12 $65.74 $65.74 693,682
2023-07-05 $66.42 $66.89 $65.52 $66.50 $66.50 841,440
2023-07-03 $65.50 $67.26 $65.30 $66.96 $66.96 550,897
2023-06-30 $65.19 $65.91 $64.21 $65.26 $65.26 798,769
2023-06-29 $64.19 $65.75 $64.01 $64.98 $64.98 855,800
2023-06-28 $64.08 $64.13 $62.68 $63.81 $63.81 839,840
2023-06-27 $63.82 $65.71 $62.79 $64.62 $64.62 746,162
2023-06-26 $62.16 $64.27 $61.82 $63.94 $63.94 928,461
2023-06-23 $61.40 $63.04 $61.37 $62.32 $62.32 1,074,237
2023-06-22 $63.55 $63.55 $61.86 $62.16 $62.16 812,675
2023-06-21 $62.44 $64.26 $62.06 $63.62 $63.62 1,165,808
2023-06-20 $59.92 $63.07 $59.80 $62.64 $62.64 1,628,539
2023-06-16 $60.96 $60.96 $59.35 $60.36 $60.36 2,027,119
2023-06-15 $57.15 $59.88 $57.10 $59.84 $59.84 1,204,644
2023-06-14 $58.79 $59.15 $57.35 $57.55 $57.55 988,839
2023-06-13 $59.83 $60.01 $58.16 $58.61 $58.61 1,138,008
2023-06-12 $59.26 $59.86 $57.77 $59.38 $59.38 1,091,345
2023-06-09 $61.27 $62.44 $58.63 $59.89 $59.89 1,925,315
2023-06-08 $61.11 $64.13 $61.00 $62.11 $62.11 3,613,789
2023-06-07 $68.52 $70.23 $67.68 $69.52 $69.52 1,486,077
2023-06-06 $64.01 $68.10 $63.66 $67.74 $67.74 927,564
2023-06-05 $64.51 $64.71 $62.02 $64.21 $64.21 1,283,302
2023-06-02 $62.90 $65.67 $62.58 $65.44 $65.44 1,050,651
2023-06-01 $63.14 $63.44 $61.35 $61.78 $61.78 1,626,111
2023-05-31 $64.89 $65.50 $63.08 $63.49 $63.49 1,221,895
2023-05-30 $70.20 $70.20 $65.26 $65.29 $65.29 1,378,416
2023-05-26 $68.40 $69.91 $67.53 $69.36 $69.36 617,810
2023-05-25 $70.79 $71.72 $67.94 $69.05 $69.05 752,556
2023-05-24 $71.41 $72.12 $69.54 $71.00 $71.00 609,831
2023-05-23 $70.03 $72.91 $69.45 $71.13 $71.13 852,111
2023-05-22 $70.16 $71.42 $70.15 $70.98 $70.98 821,322
2023-05-19 $74.47 $74.47 $69.57 $70.33 $70.33 1,279,959
2023-05-18 $74.70 $75.66 $73.81 $74.77 $74.77 564,468
2023-05-17 $71.20 $74.34 $70.74 $74.21 $74.21 810,327
2023-05-16 $72.22 $72.41 $70.09 $70.66 $70.66 982,738
2023-05-15 $72.40 $74.13 $71.56 $73.35 $73.35 1,013,735
2023-05-12 $71.96 $72.82 $71.33 $72.18 $72.18 573,016
2023-05-11 $69.76 $73.20 $69.70 $71.75 $71.75 977,278
2023-05-10 $71.60 $71.98 $69.96 $70.20 $70.20 764,354
2023-05-09 $69.78 $71.16 $68.67 $70.42 $70.42 554,560
2023-05-08 $70.33 $70.75 $69.19 $70.37 $70.37 501,490
2023-05-05 $68.19 $69.73 $68.04 $69.46 $69.46 474,572
2023-05-04 $68.54 $70.03 $66.11 $67.19 $67.19 723,254
2023-05-03 $71.76 $71.85 $68.96 $69.21 $69.21 653,377
2023-05-02 $70.24 $72.04 $69.01 $72.00 $72.00 717,426
2023-05-01 $73.53 $74.44 $69.25 $70.60 $70.60 1,005,426
2023-04-28 $73.18 $74.88 $73.09 $73.58 $73.58 433,962
2023-04-27 $75.55 $75.79 $73.34 $73.82 $73.82 444,257
2023-04-26 $74.22 $76.30 $73.67 $75.41 $75.18 653,628
2023-04-25 $76.16 $76.46 $73.30 $74.00 $73.77 782,197
2023-04-24 $74.81 $77.29 $74.36 $77.12 $76.88 464,662
2023-04-21 $75.80 $76.28 $74.07 $74.99 $74.99 710,698
2023-04-20 $78.00 $80.26 $75.54 $75.76 $75.76 1,035,045
2023-04-19 $77.93 $80.30 $77.23 $78.96 $78.96 1,230,500
2023-04-18 $76.90 $79.01 $76.90 $78.13 $78.13 1,584,553
2023-04-17 $74.44 $76.02 $74.41 $75.40 $75.40 1,012,430
2023-04-14 $74.95 $77.15 $73.73 $74.00 $74.00 698,455
2023-04-13 $73.50 $74.94 $72.94 $74.11 $74.11 446,940
2023-04-12 $76.80 $77.21 $72.71 $72.90 $72.90 590,715
2023-04-11 $73.38 $75.96 $72.78 $75.79 $75.79 848,266
2023-04-10 $71.39 $74.72 $71.39 $72.73 $72.73 804,167
2023-04-06 $74.29 $74.45 $71.92 $71.97 $71.97 671,116
2023-04-05 $76.00 $76.27 $74.06 $74.78 $74.78 698,863
2023-04-04 $77.61 $77.62 $76.10 $76.97 $76.97 552,385
2023-04-03 $78.52 $79.18 $76.99 $77.11 $77.11 797,061
2023-03-31 $75.80 $77.92 $74.92 $77.78 $77.78 620,404
2023-03-30 $75.75 $76.98 $75.09 $75.30 $75.30 725,203
2023-03-29 $77.03 $77.59 $74.08 $75.02 $75.02 952,446
2023-03-28 $74.13 $77.28 $73.09 $76.80 $76.80 908,922
2023-03-27 $73.35 $73.95 $72.20 $73.77 $73.77 529,727
2023-03-24 $71.33 $72.53 $70.22 $72.46 $72.46 603,645
2023-03-23 $74.34 $74.34 $71.70 $72.96 $72.96 773,530
2023-03-22 $74.55 $77.01 $74.00 $74.04 $74.04 823,011
2023-03-21 $75.00 $75.92 $74.21 $74.70 $74.70 976,430
2023-03-20 $73.92 $74.32 $72.54 $73.67 $73.67 1,060,363
2023-03-17 $74.06 $76.66 $72.73 $73.30 $73.30 2,515,001
2023-03-16 $71.82 $77.56 $70.61 $75.52 $75.52 2,128,154
2023-03-15 $66.55 $69.21 $65.69 $67.88 $67.88 1,318,834
2023-03-14 $69.85 $70.62 $67.96 $69.07 $69.07 953,068
2023-03-13 $68.99 $69.43 $66.98 $67.84 $67.84 1,025,238
2023-03-10 $71.30 $72.25 $69.90 $70.67 $70.67 713,374
2023-03-09 $72.60 $73.41 $71.81 $71.86 $71.86 676,662
2023-03-08 $72.27 $73.03 $71.00 $72.64 $72.64 610,632
2023-03-07 $73.78 $74.01 $71.78 $71.83 $71.83 599,282
2023-03-06 $75.15 $75.55 $73.12 $73.22 $73.22 846,618
2023-03-03 $74.25 $75.02 $72.92 $74.93 $74.93 475,999
2023-03-02 $70.92 $73.30 $70.18 $73.25 $73.25 523,560
2023-03-01 $70.92 $72.95 $70.26 $71.63 $71.63 806,684
2023-02-28 $73.32 $73.63 $71.43 $71.62 $71.62 782,449
2023-02-27 $74.26 $74.47 $72.78 $73.45 $73.45 528,433
2023-02-24 $72.81 $73.30 $71.98 $73.28 $73.28 503,992
2023-02-23 $74.26 $75.50 $74.06 $74.26 $74.26 617,610
2023-02-22 $73.39 $75.34 $73.11 $74.41 $74.41 555,756
2023-02-21 $74.61 $75.65 $72.38 $73.56 $73.56 703,629
2023-02-17 $77.75 $78.37 $75.53 $76.34 $76.34 542,254
2023-02-16 $76.60 $78.57 $76.44 $77.48 $77.48 553,920
2023-02-15 $76.16 $78.93 $76.16 $78.31 $78.31 404,548
2023-02-14 $76.41 $77.71 $75.36 $76.98 $76.98 486,952
2023-02-13 $76.42 $77.39 $74.88 $77.27 $77.27 508,409
2023-02-10 $75.36 $76.78 $74.10 $76.12 $76.12 420,260
2023-02-09 $77.82 $78.88 $75.96 $76.40 $76.40 448,667
2023-02-08 $77.83 $78.56 $76.34 $76.52 $76.52 575,476
2023-02-07 $78.21 $79.77 $77.05 $79.19 $79.19 418,284
2023-02-06 $80.13 $80.56 $78.18 $78.76 $78.76 520,537
2023-02-03 $80.90 $83.42 $80.22 $80.82 $80.82 567,224
2023-02-02 $80.40 $83.00 $79.98 $82.10 $82.10 589,088
2023-02-01 $76.67 $80.25 $75.74 $79.49 $79.49 573,675
2023-01-31 $76.59 $77.59 $75.71 $76.81 $76.81 642,837
2023-01-30 $74.85 $77.00 $74.77 $76.19 $76.19 456,424
2023-01-27 $75.54 $76.42 $74.95 $76.00 $76.00 372,057
2023-01-26 $77.44 $79.00 $75.35 $75.62 $75.62 513,132
2023-01-25 $74.95 $77.20 $74.29 $76.95 $76.75 383,613
2023-01-24 $77.52 $77.52 $75.40 $76.04 $75.84 372,144
2023-01-23 $72.15 $77.94 $72.15 $77.56 $77.36 841,036
2023-01-20 $72.74 $73.69 $71.14 $71.98 $71.79 568,541
2023-01-19 $72.69 $73.32 $71.30 $72.20 $72.01 653,139
2023-01-18 $74.57 $75.77 $72.74 $73.30 $73.11 476,627
2023-01-17 $71.60 $74.88 $71.32 $74.21 $74.01 671,579
2023-01-13 $70.65 $72.36 $70.65 $72.04 $71.85 419,613
2023-01-12 $73.15 $74.45 $71.58 $72.25 $72.06 613,638
2023-01-11 $73.57 $75.69 $72.39 $72.81 $72.62 557,108
2023-01-10 $71.96 $73.73 $70.69 $73.43 $73.24 560,707
2023-01-09 $71.77 $73.29 $70.16 $72.36 $72.17 706,477
2023-01-06 $68.20 $71.98 $67.67 $71.49 $71.30 783,701
2023-01-05 $67.36 $68.24 $66.40 $67.16 $66.98 544,734
2023-01-04 $66.83 $68.72 $66.19 $68.11 $67.93 688,781
2023-01-03 $68.61 $69.52 $66.15 $66.20 $66.03 555,497
2022-12-30 $67.32 $68.79 $67.01 $68.00 $68.00 459,598
2022-12-29 $66.43 $68.80 $65.28 $68.05 $68.05 627,140
2022-12-28 $68.18 $68.59 $66.10 $66.11 $66.11 565,217
2022-12-27 $67.96 $68.74 $67.02 $68.34 $68.34 481,772
2022-12-23 $66.02 $68.10 $65.45 $68.05 $68.05 540,243
2022-12-22 $67.45 $67.62 $64.62 $66.41 $66.41 561,039
2022-12-21 $67.09 $69.18 $66.91 $68.64 $68.64 637,917
2022-12-20 $63.88 $66.90 $63.09 $66.26 $66.26 602,716
2022-12-19 $65.26 $65.94 $64.11 $64.18 $64.18 750,579
2022-12-16 $65.04 $66.90 $64.75 $65.44 $65.44 3,641,169
2022-12-15 $69.92 $69.97 $66.62 $66.70 $66.70 790,679
2022-12-14 $70.26 $71.73 $69.82 $71.18 $71.18 488,636
2022-12-13 $71.61 $72.91 $70.06 $70.34 $70.34 777,811
2022-12-12 $68.22 $68.69 $66.90 $68.62 $68.62 773,028
2022-12-09 $68.41 $69.19 $67.17 $68.27 $68.27 1,071,791
2022-12-08 $73.93 $74.36 $68.83 $69.47 $69.47 1,570,627
2022-12-07 $70.77 $74.03 $68.70 $73.78 $73.78 1,759,312
2022-12-06 $64.00 $70.57 $63.95 $69.54 $69.54 5,435,274
2022-12-05 $61.26 $61.26 $57.43 $57.83 $57.83 1,343,000
2022-12-02 $61.50 $62.94 $60.29 $61.47 $61.47 1,016,187
2022-12-01 $64.21 $65.84 $62.70 $63.30 $63.30 472,426
2022-11-30 $65.34 $65.39 $63.47 $65.00 $65.00 661,884
2022-11-29 $62.93 $65.10 $62.64 $64.45 $64.45 441,649
2022-11-28 $63.15 $64.33 $62.06 $62.73 $62.73 557,969
2022-11-25 $64.43 $65.61 $64.22 $64.42 $64.42 222,724
2022-11-23 $64.13 $65.44 $63.51 $64.63 $64.63 526,159
2022-11-22 $63.76 $66.63 $62.25 $65.04 $65.04 834,489
2022-11-21 $62.34 $62.67 $60.04 $62.53 $62.53 653,370
2022-11-18 $63.02 $64.27 $61.06 $62.68 $62.68 664,611
2022-11-17 $58.26 $61.23 $58.07 $61.16 $61.16 694,253
2022-11-16 $60.85 $61.78 $57.82 $59.25 $59.25 913,832
2022-11-15 $64.00 $65.67 $62.71 $62.98 $62.98 683,496
2022-11-14 $65.28 $65.35 $62.11 $62.22 $62.22 987,627
2022-11-11 $65.26 $67.48 $64.82 $66.10 $66.10 894,371
2022-11-10 $63.86 $66.49 $63.38 $64.63 $64.63 810,542
2022-11-09 $62.39 $63.31 $59.42 $59.49 $59.49 582,582
2022-11-08 $65.63 $65.63 $62.29 $63.01 $63.01 556,204
2022-11-07 $63.93 $65.12 $62.24 $64.83 $64.83 550,708
2022-11-04 $65.31 $65.79 $61.66 $63.01 $63.01 843,685
2022-11-03 $62.95 $64.36 $62.16 $63.74 $63.74 534,289
2022-11-02 $66.19 $68.17 $63.60 $63.69 $63.69 557,728
2022-11-01 $66.75 $67.00 $64.74 $66.57 $66.57 479,594
2022-10-31 $66.66 $66.79 $64.14 $65.24 $65.24 897,043
2022-10-28 $66.18 $67.85 $64.01 $67.29 $67.29 709,098
2022-10-27 $65.82 $67.06 $64.86 $66.20 $66.20 499,788
2022-10-26 $63.92 $65.98 $62.82 $65.14 $65.14 793,126
2022-10-25 $59.11 $64.31 $59.11 $64.04 $64.04 651,389
2022-10-24 $56.55 $59.08 $55.19 $58.85 $58.85 746,025
2022-10-21 $55.60 $57.07 $54.46 $56.50 $56.50 707,913
2022-10-20 $56.72 $58.66 $55.16 $55.16 $55.16 869,966
2022-10-19 $60.12 $61.00 $55.93 $56.61 $56.61 1,113,165
2022-10-18 $61.81 $63.00 $60.57 $61.12 $61.12 777,380
2022-10-17 $60.54 $60.92 $58.87 $60.12 $60.12 553,577
2022-10-14 $61.50 $62.12 $58.38 $58.66 $58.66 542,577
2022-10-13 $58.81 $61.36 $56.88 $60.89 $60.89 714,156
2022-10-12 $60.06 $60.99 $58.46 $60.29 $60.29 637,497
2022-10-11 $56.81 $61.21 $56.45 $59.81 $59.81 939,500
2022-10-10 $57.71 $57.90 $55.21 $56.72 $56.72 530,965
2022-10-07 $58.86 $59.29 $56.75 $57.36 $57.36 606,448
2022-10-06 $58.67 $60.65 $58.28 $59.73 $59.73 412,989
2022-10-05 $60.52 $61.76 $58.54 $59.25 $59.25 1,029,709
2022-10-04 $60.65 $61.98 $60.07 $61.89 $61.89 1,114,352
2022-10-03 $57.77 $59.61 $56.16 $58.84 $58.84 1,538,719
2022-09-30 $54.94 $58.26 $52.77 $57.19 $57.19 1,626,036
2022-09-29 $55.18 $56.08 $54.25 $55.90 $55.90 562,425
2022-09-28 $54.56 $57.08 $54.19 $56.85 $56.85 677,897
2022-09-27 $54.18 $54.78 $51.97 $53.95 $53.95 587,230
2022-09-26 $53.43 $54.86 $52.72 $53.09 $53.09 670,360
2022-09-23 $52.06 $53.78 $51.29 $53.62 $53.62 759,309
2022-09-22 $55.95 $55.95 $52.91 $53.44 $53.44 622,632
2022-09-21 $57.25 $58.41 $55.73 $55.74 $55.74 562,062
2022-09-20 $56.38 $57.04 $55.82 $56.57 $56.57 660,996
2022-09-19 $56.36 $58.92 $56.36 $57.12 $57.12 619,293
2022-09-16 $56.52 $57.94 $55.56 $56.90 $56.90 1,519,927
2022-09-15 $56.26 $58.41 $56.26 $58.09 $58.09 687,453
2022-09-14 $57.91 $58.27 $55.41 $56.71 $56.71 839,149
2022-09-13 $60.95 $61.62 $57.77 $58.14 $58.14 831,548
2022-09-12 $64.33 $65.45 $62.01 $63.56 $63.56 720,511
2022-09-09 $58.87 $63.95 $58.55 $63.44 $63.44 1,275,750
2022-09-08 $54.72 $57.98 $54.00 $57.96 $57.96 1,221,014
2022-09-07 $53.24 $55.94 $52.83 $55.72 $55.72 967,360
2022-09-06 $55.33 $55.70 $52.88 $53.47 $53.47 1,377,565
2022-09-02 $58.07 $58.23 $54.46 $55.18 $55.18 1,808,930
2022-09-01 $63.00 $63.54 $56.53 $57.50 $57.50 2,100,906
2022-08-31 $65.89 $66.80 $64.21 $65.37 $65.37 789,659
2022-08-30 $67.20 $67.75 $64.67 $65.94 $65.94 568,129
2022-08-29 $68.40 $70.80 $66.43 $66.68 $66.68 719,107
2022-08-26 $71.00 $71.42 $68.08 $68.40 $68.40 721,411
2022-08-25 $68.30 $71.39 $67.71 $70.73 $70.73 873,234
2022-08-24 $68.98 $69.49 $67.23 $67.97 $67.97 618,373
2022-08-23 $67.11 $69.10 $67.11 $69.10 $69.10 609,049
2022-08-22 $67.00 $67.63 $65.57 $66.24 $66.24 553,208
2022-08-19 $70.07 $70.15 $67.75 $68.34 $68.34 350,119
2022-08-18 $68.36 $70.99 $67.79 $70.62 $70.62 546,526
2022-08-17 $68.68 $70.59 $68.39 $69.10 $69.10 680,543
2022-08-16 $67.57 $72.31 $67.00 $70.45 $70.45 808,108
2022-08-15 $67.72 $67.99 $66.43 $67.06 $67.06 498,594
2022-08-12 $66.03 $67.84 $64.75 $67.82 $67.82 745,789
2022-08-11 $65.33 $68.18 $64.66 $65.90 $65.90 1,028,012
2022-08-10 $61.59 $65.31 $61.42 $64.56 $64.56 1,233,014
2022-08-09 $64.89 $65.08 $57.32 $59.75 $59.75 2,269,656
2022-08-08 $64.17 $68.48 $64.17 $67.67 $67.67 713,969
2022-08-05 $63.10 $65.02 $62.31 $63.68 $63.68 328,110
2022-08-04 $64.27 $65.54 $63.92 $64.01 $64.01 436,904
2022-08-03 $62.05 $64.91 $62.05 $64.62 $64.62 579,817
2022-08-02 $61.15 $62.44 $59.94 $61.48 $61.48 307,863
2022-08-01 $60.01 $61.54 $59.51 $61.32 $61.32 471,133
2022-07-29 $61.16 $61.46 $59.00 $60.96 $60.96 432,328
2022-07-28 $58.00 $60.82 $56.47 $60.61 $60.61 552,544
2022-07-27 $57.28 $58.51 $55.18 $57.99 $57.80 358,689
2022-07-26 $56.63 $57.11 $54.84 $56.52 $56.33 578,736
2022-07-25 $59.58 $59.58 $58.00 $58.79 $58.60 413,324
2022-07-22 $60.82 $62.68 $58.87 $59.43 $59.23 442,120
2022-07-21 $61.22 $61.37 $59.45 $61.28 $61.08 492,562
2022-07-20 $60.25 $61.85 $59.49 $61.58 $61.38 695,728
2022-07-19 $57.23 $60.48 $57.23 $60.11 $59.91 877,467
2022-07-18 $56.70 $58.96 $56.49 $56.60 $56.41 745,835
2022-07-15 $54.25 $55.55 $52.73 $55.34 $55.16 623,493
2022-07-14 $52.84 $54.41 $52.42 $53.35 $53.17 564,940
2022-07-13 $53.37 $53.98 $51.62 $53.93 $53.75 806,288
2022-07-12 $54.05 $55.73 $52.94 $53.55 $53.37 635,345
2022-07-11 $55.50 $56.08 $53.80 $54.27 $54.09 386,292
2022-07-08 $56.37 $56.58 $54.96 $55.68 $55.50 456,391
2022-07-07 $52.98 $56.58 $52.98 $56.06 $55.88 789,639
2022-07-06 $54.45 $55.27 $51.53 $52.54 $52.37 754,414
2022-07-05 $51.99 $54.86 $51.59 $54.56 $54.38 692,242
2022-07-01 $52.82 $53.59 $50.84 $53.55 $53.37 917,046
2022-06-30 $53.90 $54.70 $52.74 $53.46 $53.28 992,096
2022-06-29 $57.02 $57.02 $54.54 $55.33 $55.15 798,630
2022-06-28 $59.70 $60.36 $57.51 $57.53 $57.34 669,348
2022-06-27 $62.71 $62.94 $58.79 $59.10 $58.91 844,413
2022-06-24 $57.53 $62.92 $57.53 $61.88 $61.68 2,651,675
2022-06-23 $55.80 $57.83 $55.25 $57.28 $57.09 1,128,437
2022-06-22 $55.86 $57.79 $55.38 $55.97 $55.79 1,046,778
2022-06-21 $60.62 $61.38 $56.91 $57.41 $57.22 1,114,254
2022-06-17 $57.20 $59.58 $56.43 $58.80 $58.61 2,848,223
2022-06-16 $59.48 $59.52 $56.12 $56.73 $56.54 1,509,907
2022-06-15 $61.71 $63.15 $60.50 $61.60 $61.40 1,033,384
2022-06-14 $58.02 $61.21 $58.01 $61.07 $60.87 1,193,877
2022-06-13 $59.81 $60.29 $57.39 $58.39 $58.20 1,396,685
2022-06-10 $65.09 $65.93 $60.96 $61.67 $61.47 1,837,515
2022-06-09 $65.56 $69.75 $64.95 $67.83 $67.61 5,040,864
2022-06-08 $63.74 $63.94 $61.31 $62.20 $62.00 1,689,242
2022-06-07 $62.68 $65.75 $61.16 $64.51 $64.30 1,007,854
2022-06-06 $63.88 $64.22 $61.53 $63.45 $63.24 1,082,113
2022-06-03 $62.22 $63.18 $61.34 $62.61 $62.40 763,264
2022-06-02 $61.00 $63.38 $60.85 $62.87 $62.66 1,040,194
2022-06-01 $60.26 $61.15 $58.42 $60.67 $60.47 968,072
2022-05-31 $59.50 $60.48 $57.20 $59.60 $59.40 1,021,563
2022-05-27 $60.71 $62.71 $59.46 $60.47 $60.27 885,951
2022-05-26 $58.21 $63.28 $58.19 $60.99 $60.79 1,548,828
2022-05-25 $49.44 $57.45 $49.44 $56.42 $56.23 1,788,668
2022-05-24 $53.53 $53.72 $48.31 $50.25 $50.08 1,753,810
2022-05-23 $55.25 $57.17 $54.05 $54.98 $54.80 1,132,129
2022-05-20 $56.91 $57.14 $52.38 $54.74 $54.56 1,398,511
2022-05-19 $56.06 $57.85 $53.98 $56.23 $56.05 1,812,116
2022-05-18 $59.36 $59.47 $55.16 $57.43 $57.24 2,050,426
2022-05-17 $61.70 $62.50 $58.35 $61.81 $61.61 1,025,881
2022-05-16 $61.16 $61.71 $58.89 $60.01 $59.81 1,400,174
2022-05-13 $63.61 $65.05 $60.91 $61.73 $61.53 1,635,170
2022-05-12 $60.51 $65.74 $59.44 $62.60 $62.39 1,394,770
2022-05-11 $65.09 $65.41 $60.72 $60.85 $60.65 959,092
2022-05-10 $69.46 $70.41 $63.11 $64.78 $64.57 1,631,326
2022-05-09 $66.85 $69.54 $66.09 $68.33 $68.11 818,571
2022-05-06 $68.62 $70.43 $66.07 $68.59 $68.36 797,013
2022-05-05 $73.01 $73.66 $67.89 $69.41 $69.18 1,275,735
2022-05-04 $73.44 $74.72 $69.85 $74.39 $74.15 826,044
2022-05-03 $73.78 $74.67 $72.69 $73.70 $73.46 635,781
2022-05-02 $70.19 $73.94 $69.14 $73.67 $73.43 771,083
2022-04-29 $74.07 $74.15 $69.56 $70.20 $69.97 1,071,242
2022-04-28 $72.97 $75.24 $71.06 $74.68 $74.43 883,438
2022-04-27 $70.25 $72.62 $69.72 $71.76 $71.33 1,055,923
2022-04-26 $72.19 $72.68 $69.43 $70.26 $69.84 1,225,402
2022-04-25 $74.45 $75.00 $72.45 $74.16 $73.72 1,388,773
2022-04-22 $79.10 $80.24 $75.08 $75.35 $74.90 1,387,603
2022-04-21 $82.92 $83.73 $79.97 $80.38 $79.90 1,177,100
2022-04-20 $82.00 $82.95 $79.92 $81.23 $80.75 716,220
2022-04-19 $78.79 $82.23 $78.79 $81.54 $81.05 1,291,128
2022-04-18 $77.05 $79.77 $76.81 $78.44 $77.97 1,337,458
2022-04-14 $76.35 $79.05 $75.72 $77.55 $77.09 1,369,869
2022-04-13 $72.36 $76.68 $71.39 $76.29 $75.84 1,279,493
2022-04-12 $72.40 $75.90 $71.91 $72.34 $71.91 1,352,018
2022-04-11 $69.63 $73.08 $69.25 $70.98 $70.56 1,221,881
2022-04-08 $67.86 $71.20 $67.00 $70.14 $69.72 1,215,952
2022-04-07 $66.50 $68.59 $65.01 $68.10 $67.69 1,529,359
2022-04-06 $68.00 $68.32 $65.28 $66.94 $66.54 1,640,508
2022-04-05 $70.46 $70.59 $68.06 $69.35 $68.94 785,389
2022-04-04 $70.81 $71.66 $69.62 $70.82 $70.40 1,088,446
2022-04-01 $72.93 $73.05 $70.46 $70.94 $70.52 1,137,030
2022-03-31 $74.72 $75.10 $72.39 $72.70 $72.27 1,044,638
2022-03-30 $79.74 $80.17 $75.63 $75.93 $75.48 879,416
2022-03-29 $77.58 $81.16 $77.32 $80.48 $80.00 1,186,769
2022-03-28 $77.21 $77.35 $73.12 $76.23 $75.78 1,310,526
2022-03-25 $79.71 $80.01 $76.99 $77.68 $77.22 1,066,294
2022-03-24 $78.83 $80.55 $78.32 $79.17 $78.70 867,365
2022-03-23 $81.37 $81.52 $78.48 $78.64 $78.17 1,071,487
2022-03-22 $83.25 $84.11 $80.81 $82.73 $82.24 1,033,344
2022-03-21 $81.24 $83.57 $79.50 $82.10 $81.61 1,290,466
2022-03-18 $83.80 $83.86 $80.15 $80.15 $79.67 3,428,735
2022-03-17 $83.21 $84.80 $71.40 $83.14 $82.65 5,614,353
2022-03-16 $73.64 $78.38 $73.63 $77.72 $77.26 1,985,204
2022-03-15 $71.72 $74.37 $71.47 $72.57 $72.14 1,823,437
2022-03-14 $69.00 $74.31 $67.26 $71.65 $71.22 2,516,368
2022-03-11 $68.84 $69.47 $65.38 $65.73 $65.34 749,011
2022-03-10 $66.12 $68.67 $65.66 $68.00 $67.60 995,381
2022-03-09 $66.50 $68.77 $66.23 $67.43 $67.03 1,020,828
2022-03-08 $62.66 $66.66 $62.31 $64.42 $64.04 1,207,911
2022-03-07 $67.30 $67.30 $60.83 $61.92 $61.55 2,365,545
2022-03-04 $69.70 $70.39 $67.23 $67.69 $67.29 841,988
2022-03-03 $71.28 $71.53 $68.43 $70.48 $70.06 1,055,198
2022-03-02 $68.37 $72.25 $67.21 $71.70 $71.27 1,432,351
2022-03-01 $70.55 $71.37 $66.56 $66.95 $66.55 1,312,493
2022-02-28 $71.80 $72.63 $69.18 $70.50 $70.08 1,438,539
2022-02-25 $72.63 $72.70 $69.35 $72.10 $71.67 1,499,209
2022-02-24 $69.41 $73.48 $68.93 $72.90 $72.47 1,765,498
2022-02-23 $75.29 $75.81 $72.30 $72.78 $72.35 1,033,668
2022-02-22 $77.11 $79.68 $74.59 $75.01 $74.56 1,098,882
2022-02-18 $75.83 $78.90 $75.82 $77.81 $77.35 1,099,334
2022-02-17 $78.73 $80.69 $76.51 $76.68 $76.22 985,167
2022-02-16 $79.83 $81.33 $78.09 $79.35 $78.88 1,323,331
2022-02-15 $80.00 $82.06 $79.82 $80.68 $80.20 1,356,368
2022-02-14 $81.00 $82.35 $77.25 $78.34 $77.87 1,216,858
2022-02-11 $85.20 $85.38 $80.40 $81.29 $80.81 1,072,101
2022-02-10 $85.15 $88.18 $83.60 $84.39 $83.89 709,857
2022-02-09 $85.04 $87.84 $84.40 $86.56 $86.04 786,733
2022-02-08 $81.77 $86.00 $80.90 $84.20 $83.70 863,421
2022-02-07 $84.08 $85.70 $82.07 $82.32 $81.83 724,852
2022-02-04 $82.01 $85.33 $80.46 $84.19 $83.69 774,470
2022-02-03 $84.20 $85.82 $81.15 $81.80 $81.31 897,391
2022-02-02 $87.75 $88.44 $82.10 $85.25 $84.74 1,021,850
2022-02-01 $86.25 $87.99 $85.10 $86.48 $85.97 932,981
2022-01-31 $83.74 $87.09 $83.53 $86.13 $85.62 864,889
2022-01-28 $81.67 $85.49 $81.49 $85.44 $84.93 920,335
2022-01-27 $81.50 $84.09 $80.71 $81.76 $81.27 940,432
2022-01-26 $86.00 $86.96 $79.02 $79.93 $79.28 1,585,444
2022-01-25 $83.67 $85.52 $81.83 $83.58 $82.90 1,163,939
2022-01-24 $77.37 $86.37 $76.32 $85.87 $85.17 2,195,245
2022-01-21 $78.51 $81.68 $76.08 $80.00 $79.35 4,594,647
2022-01-20 $92.25 $92.25 $78.51 $78.99 $78.35 3,095,813
2022-01-19 $89.82 $91.72 $87.23 $87.41 $86.70 668,326
2022-01-18 $88.30 $89.39 $85.14 $88.17 $87.45 751,241
2022-01-14 $89.96 $90.08 $85.67 $89.52 $88.79 876,572
2022-01-13 $88.72 $94.34 $88.23 $90.23 $89.50 1,220,734
2022-01-12 $87.23 $88.58 $85.18 $87.81 $87.10 764,887
2022-01-11 $84.22 $86.73 $82.43 $86.30 $85.60 1,046,910
2022-01-10 $89.80 $89.98 $82.53 $85.24 $84.55 1,364,995
2022-01-07 $93.44 $95.11 $90.88 $90.89 $90.15 842,963
2022-01-06 $94.42 $96.40 $92.50 $94.22 $93.45 768,209
2022-01-05 $95.53 $97.00 $92.38 $92.92 $92.16 893,700
2022-01-04 $92.84 $97.30 $92.62 $95.38 $94.60 877,086
2022-01-03 $89.96 $98.67 $89.20 $93.02 $92.26 1,923,697
2021-12-31 $85.86 $87.53 $83.47 $87.03 $86.32 913,169
2021-12-30 $84.99 $88.06 $84.99 $86.34 $85.64 794,945
2021-12-29 $81.00 $86.50 $81.00 $85.60 $84.90 1,251,697
2021-12-28 $85.50 $86.66 $81.36 $81.47 $80.81 1,329,800
2021-12-27 $83.77 $86.29 $83.02 $86.06 $85.36 725,020
2021-12-23 $84.85 $85.85 $82.08 $83.54 $82.86 625,357
2021-12-22 $84.84 $85.49 $81.89 $84.29 $83.60 787,428
2021-12-21 $80.99 $86.65 $80.64 $84.95 $84.26 1,359,004
2021-12-20 $82.19 $83.50 $76.66 $79.61 $78.96 1,275,871
2021-12-17 $80.82 $85.06 $79.02 $83.70 $83.02 2,987,848
2021-12-16 $85.27 $85.89 $80.02 $81.44 $80.78 972,839
2021-12-15 $82.38 $85.11 $80.76 $84.86 $84.17 891,862
2021-12-14 $81.14 $85.01 $80.43 $82.96 $82.29 954,587
2021-12-13 $86.75 $87.55 $81.77 $82.07 $81.40 892,392
2021-12-10 $87.55 $88.14 $84.12 $87.97 $87.25 836,028
2021-12-09 $88.67 $90.68 $87.77 $87.88 $87.17 746,798
2021-12-08 $89.28 $89.89 $87.27 $89.11 $88.39 855,293
2021-12-07 $88.97 $90.55 $87.26 $89.27 $88.54 769,525
2021-12-06 $85.59 $87.87 $83.11 $87.25 $86.54 1,206,668
2021-12-03 $91.56 $91.84 $83.49 $84.48 $83.79 1,233,385
2021-12-02 $89.82 $93.34 $85.72 $88.17 $87.45 1,925,324
2021-12-01 $99.88 $100.50 $92.80 $92.94 $92.18 1,313,975
2021-11-30 $101.50 $102.50 $95.34 $97.14 $96.35 1,327,461
2021-11-29 $105.93 $107.00 $100.25 $102.93 $102.09 698,807
2021-11-26 $100.22 $103.47 $97.30 $103.06 $102.22 800,941
2021-11-24 $103.77 $105.45 $101.82 $104.82 $103.97 560,005
2021-11-23 $108.46 $109.29 $103.60 $105.64 $104.78 753,463
2021-11-22 $110.46 $111.92 $108.54 $109.13 $108.24 676,974
2021-11-19 $107.75 $110.27 $107.22 $108.17 $107.29 723,803
2021-11-18 $105.76 $111.80 $105.06 $109.80 $108.91 805,516
2021-11-17 $104.49 $104.57 $101.21 $103.33 $102.49 603,322
2021-11-16 $101.41 $105.86 $99.85 $105.03 $104.18 672,470
2021-11-15 $104.59 $104.95 $99.75 $101.65 $100.82 935,700
2021-11-12 $104.10 $104.57 $102.05 $103.03 $102.19 514,116
2021-11-11 $101.75 $106.33 $101.00 $104.08 $103.23 756,762
2021-11-10 $102.01 $102.87 $99.56 $100.76 $99.94 807,910
2021-11-09 $104.34 $106.46 $102.62 $103.60 $102.76 720,737
2021-11-08 $107.76 $108.89 $103.74 $104.62 $103.77 590,923
2021-11-05 $106.78 $109.50 $106.09 $106.47 $105.60 905,041
2021-11-04 $103.56 $105.08 $102.50 $105.01 $104.16 735,254
2021-11-03 $97.56 $103.24 $97.51 $103.18 $102.34 966,763
2021-11-02 $96.26 $98.56 $96.00 $97.71 $96.92 695,660
2021-11-01 $92.92 $97.36 $91.25 $96.39 $95.61 1,329,081
2021-10-29 $88.91 $90.84 $88.63 $89.18 $88.45 570,212
2021-10-28 $86.73 $89.66 $86.73 $88.96 $88.24 547,047
2021-10-27 $86.50 $87.45 $84.60 $86.73 $85.85 557,981
2021-10-26 $92.05 $92.49 $86.64 $87.26 $86.38 699,288
2021-10-25 $90.34 $93.61 $90.11 $91.31 $90.38 508,630
2021-10-22 $89.45 $90.53 $88.27 $90.07 $89.16 444,914
2021-10-21 $88.29 $90.92 $88.29 $89.80 $88.89 632,930
2021-10-20 $89.38 $90.65 $88.40 $88.65 $87.75 540,217
2021-10-19 $89.04 $90.72 $88.30 $89.13 $88.23 730,400
2021-10-18 $85.80 $88.82 $85.04 $88.59 $87.69 929,707
2021-10-15 $88.08 $89.32 $86.45 $86.48 $85.60 810,310
2021-10-14 $85.01 $87.40 $84.42 $86.75 $85.87 714,884
2021-10-13 $83.48 $85.74 $82.10 $84.68 $83.82 892,678
2021-10-12 $87.11 $87.11 $78.23 $81.62 $80.79 1,705,351
2021-10-11 $85.06 $85.80 $82.04 $82.05 $81.22 617,458
2021-10-08 $86.77 $88.83 $85.06 $85.50 $84.63 555,795
2021-10-07 $86.55 $87.68 $85.72 $87.12 $86.24 578,526
2021-10-06 $84.86 $87.61 $83.33 $84.83 $83.97 1,378,568
2021-10-05 $85.28 $87.87 $83.30 $86.74 $85.86 1,125,875
2021-10-04 $80.98 $84.21 $80.75 $84.15 $83.30 820,105
2021-10-01 $79.39 $81.97 $78.16 $81.54 $80.71 875,483
2021-09-30 $85.07 $85.07 $78.00 $78.96 $78.16 1,224,670
2021-09-29 $84.85 $86.34 $84.11 $85.40 $84.53 501,212
2021-09-28 $83.60 $85.88 $83.40 $84.29 $83.44 557,686
2021-09-27 $81.05 $84.83 $81.01 $84.48 $83.62 905,953
2021-09-24 $81.85 $82.53 $80.52 $80.97 $80.15 381,567
2021-09-23 $81.70 $83.37 $81.66 $82.66 $81.82 780,785
2021-09-22 $79.79 $82.50 $79.59 $81.16 $80.34 518,260
2021-09-21 $80.86 $81.75 $79.21 $79.45 $78.64 472,468
2021-09-20 $78.19 $80.94 $77.29 $79.67 $78.86 738,129
2021-09-17 $82.40 $84.17 $80.90 $81.74 $80.91 1,503,360
2021-09-16 $80.19 $83.65 $79.33 $81.80 $80.97 1,388,699
2021-09-15 $76.84 $78.50 $76.03 $78.43 $77.63 669,238
2021-09-14 $77.28 $77.35 $74.57 $77.19 $76.41 723,391
2021-09-13 $77.28 $78.54 $75.13 $76.83 $76.05 611,556
2021-09-10 $77.74 $79.00 $76.72 $76.91 $76.13 853,989
2021-09-09 $75.48 $78.56 $73.14 $77.48 $76.69 1,080,497
2021-09-08 $77.61 $77.74 $74.38 $74.89 $74.13 1,048,139
2021-09-07 $83.56 $83.99 $77.89 $77.98 $77.19 1,062,131
2021-09-03 $83.58 $85.42 $81.11 $83.30 $82.46 1,113,941
2021-09-02 $88.00 $88.50 $83.23 $85.26 $84.40 2,112,552
2021-09-01 $79.94 $82.00 $79.84 $80.66 $79.84 1,642,533
2021-08-31 $79.59 $80.83 $78.77 $79.20 $78.40 1,264,412
2021-08-30 $81.01 $82.01 $79.58 $80.10 $79.29 1,221,627
2021-08-27 $76.30 $80.57 $75.76 $80.29 $79.48 1,083,824
2021-08-26 $75.30 $75.72 $72.36 $75.72 $74.95 689,957
2021-08-25 $74.98 $76.27 $73.85 $75.30 $74.54 960,618
2021-08-24 $72.39 $75.10 $71.62 $73.88 $73.13 842,845
2021-08-23 $71.19 $72.14 $69.21 $70.50 $69.79 589,006
2021-08-20 $67.11 $71.02 $66.66 $70.46 $69.75 1,137,948
2021-08-19 $65.34 $67.70 $64.51 $66.61 $65.93 678,611
2021-08-18 $64.23 $67.80 $64.23 $66.22 $65.55 551,956
2021-08-17 $67.21 $67.62 $63.06 $64.68 $64.02 819,331
2021-08-16 $68.82 $69.41 $67.07 $68.82 $68.12 564,564
2021-08-13 $68.14 $70.12 $67.42 $68.98 $68.28 566,340
2021-08-12 $68.80 $70.34 $65.83 $68.59 $67.89 427,242
2021-08-11 $67.54 $68.80 $66.08 $68.66 $67.96 517,356
2021-08-10 $63.59 $68.46 $63.59 $67.94 $67.25 522,208
2021-08-09 $62.35 $64.21 $61.36 $63.30 $62.66 437,920
2021-08-06 $63.22 $64.48 $62.55 $63.10 $62.46 438,939
2021-08-05 $61.38 $63.70 $60.47 $61.80 $61.17 558,630
2021-08-04 $64.61 $65.10 $61.70 $61.73 $61.10 502,197
2021-08-03 $65.62 $66.86 $62.37 $65.76 $65.09 453,761
2021-08-02 $64.81 $67.36 $64.13 $65.40 $64.74 710,264
2021-07-30 $64.84 $67.49 $64.00 $64.34 $63.69 308,724
2021-07-29 $65.12 $67.01 $65.02 $65.44 $64.78 350,652
2021-07-28 $66.01 $66.79 $63.90 $65.12 $64.28 440,514
2021-07-27 $67.04 $68.27 $64.08 $65.65 $64.81 512,975
2021-07-26 $67.67 $68.58 $66.18 $67.70 $66.83 329,481
2021-07-23 $67.95 $67.95 $65.64 $67.23 $66.37 429,228
2021-07-22 $68.56 $68.56 $65.04 $66.91 $66.05 463,263
2021-07-21 $66.19 $69.30 $66.10 $68.57 $67.69 542,132
2021-07-20 $63.29 $66.23 $62.12 $65.21 $64.37 810,314
2021-07-19 $64.69 $65.86 $62.19 $62.89 $62.08 984,607
2021-07-16 $71.20 $71.92 $66.97 $67.25 $66.39 671,039
2021-07-15 $72.00 $72.25 $68.62 $70.30 $69.40 683,150
2021-07-14 $75.86 $76.99 $72.94 $73.11 $72.17 498,859
2021-07-13 $76.51 $76.88 $74.01 $75.20 $74.23 529,707
2021-07-12 $75.51 $77.96 $74.11 $76.93 $75.94 386,163
2021-07-09 $75.00 $77.95 $75.00 $76.63 $75.65 532,259
2021-07-08 $73.58 $75.23 $70.61 $73.96 $73.01 723,443
2021-07-07 $77.04 $77.86 $74.27 $76.12 $75.14 533,907
2021-07-06 $79.20 $79.61 $75.28 $77.93 $76.93 532,981
2021-07-02 $79.48 $80.16 $78.11 $79.02 $78.00 418,999
2021-07-01 $81.10 $82.00 $79.22 $79.80 $78.77 557,584
2021-06-30 $76.17 $81.00 $76.17 $80.79 $79.75 666,120
2021-06-29 $78.26 $78.98 $76.10 $76.37 $75.39 568,540
2021-06-28 $78.58 $78.66 $76.46 $78.13 $77.13 770,515
2021-06-25 $80.09 $83.00 $77.92 $78.01 $77.01 3,476,051
2021-06-24 $79.50 $80.20 $77.82 $79.52 $78.50 791,543
2021-06-23 $75.72 $79.19 $75.19 $78.71 $77.70 724,456
2021-06-22 $75.07 $78.46 $74.53 $76.09 $75.11 1,052,379
2021-06-21 $73.44 $76.05 $72.85 $75.49 $74.52 918,588
2021-06-18 $73.10 $74.85 $72.57 $73.05 $72.11 1,321,615
2021-06-17 $76.28 $77.24 $72.34 $74.28 $73.33 1,021,708
2021-06-16 $74.03 $75.91 $71.51 $75.38 $74.41 950,276
2021-06-15 $75.88 $76.51 $71.92 $74.25 $73.30 937,989
2021-06-14 $74.75 $76.76 $73.30 $75.57 $74.60 1,448,028
2021-06-11 $68.85 $74.78 $68.28 $74.75 $73.79 2,756,006
2021-06-10 $65.50 $74.80 $65.00 $69.58 $68.69 7,598,947
2021-06-09 $61.44 $62.45 $59.57 $61.04 $60.26 1,043,483
2021-06-08 $58.78 $62.28 $58.14 $61.44 $60.65 988,660
2021-06-07 $59.19 $60.68 $57.44 $58.70 $57.95 1,057,991
2021-06-04 $60.53 $61.31 $57.92 $58.87 $58.11 492,334
2021-06-03 $62.43 $62.43 $59.26 $60.70 $59.92 526,943
2021-06-02 $63.18 $63.18 $60.54 $62.10 $61.30 741,588
2021-06-01 $60.87 $64.04 $60.60 $63.04 $62.23 811,544
2021-05-28 $63.00 $63.00 $60.09 $60.58 $59.80 596,371
2021-05-27 $60.51 $62.89 $59.77 $62.46 $61.66 820,915
2021-05-26 $57.80 $61.27 $57.57 $59.77 $59.00 700,151
2021-05-25 $57.91 $59.14 $56.81 $56.89 $56.16 379,237
2021-05-24 $57.49 $58.29 $56.20 $57.62 $56.88 689,584
2021-05-21 $58.33 $59.05 $56.35 $57.54 $56.80 453,617
2021-05-20 $58.69 $58.78 $55.75 $57.45 $56.71 849,244
2021-05-19 $60.64 $61.13 $57.77 $58.68 $57.93 1,201,205
2021-05-18 $66.01 $66.20 $61.76 $62.77 $61.96 591,120
2021-05-17 $63.00 $65.72 $62.59 $65.53 $64.69 466,777
2021-05-14 $60.94 $63.55 $60.83 $63.46 $62.64 452,374
2021-05-13 $58.58 $61.61 $58.11 $60.21 $59.44 632,395
2021-05-12 $63.00 $63.40 $57.93 $58.30 $57.55 511,183
2021-05-11 $61.34 $63.76 $59.48 $63.19 $62.38 924,771
2021-05-10 $65.37 $68.36 $62.61 $62.68 $61.87 819,086
2021-05-07 $64.52 $66.00 $63.44 $65.01 $64.17 505,842
2021-05-06 $64.00 $65.71 $62.97 $65.02 $64.18 661,945
2021-05-05 $63.46 $64.48 $62.46 $63.57 $62.75 340,600
2021-05-04 $62.38 $63.26 $60.50 $63.01 $62.20 384,028
2021-05-03 $60.70 $63.27 $60.23 $62.95 $62.14 1,069,255
2021-04-30 $59.90 $60.88 $59.25 $59.75 $58.98 503,201
2021-04-29 $63.00 $64.00 $60.35 $60.67 $59.89 452,003
2021-04-28 $63.50 $64.12 $62.21 $62.83 $62.02 425,370
2021-04-27 $61.33 $64.74 $61.05 $63.37 $62.56 643,272
2021-04-26 $63.96 $65.26 $61.36 $61.73 $60.94 470,608
2021-04-23 $62.20 $64.57 $61.25 $63.58 $62.76 609,243
2021-04-22 $60.74 $62.20 $59.64 $61.74 $60.95 591,136
2021-04-21 $57.58 $60.54 $56.87 $60.26 $59.49 599,629
2021-04-20 $60.20 $60.56 $55.37 $57.49 $56.75 1,166,734
2021-04-19 $63.49 $64.09 $60.88 $60.99 $60.21 501,426
2021-04-16 $63.65 $64.90 $62.34 $63.46 $62.64 606,351
2021-04-15 $64.95 $65.32 $63.13 $63.48 $62.66 531,604
2021-04-14 $63.87 $66.43 $63.77 $64.89 $64.06 577,771
2021-04-13 $67.36 $67.36 $61.52 $64.36 $63.53 1,034,163
2021-04-12 $64.22 $68.29 $63.01 $65.92 $65.07 3,189,998
2021-04-09 $57.82 $61.37 $56.95 $61.08 $60.29 749,276
2021-04-08 $56.12 $57.75 $54.38 $57.59 $56.85 711,564
2021-04-07 $57.74 $58.48 $56.26 $56.73 $56.00 555,520
2021-04-06 $59.36 $61.49 $57.37 $57.98 $57.23 643,880
2021-04-05 $58.00 $59.93 $56.61 $58.98 $58.22 640,987
2021-04-01 $58.82 $58.91 $55.83 $57.32 $56.58 851,031
2021-03-31 $58.39 $59.18 $56.98 $57.98 $57.23 821,145
2021-03-30 $57.19 $59.81 $57.19 $58.61 $57.86 594,731
2021-03-29 $59.08 $59.90 $56.28 $57.02 $56.29 781,920
2021-03-26 $58.23 $59.63 $56.37 $58.88 $58.12 657,606
2021-03-25 $50.75 $58.27 $50.01 $57.10 $56.37 1,185,671
2021-03-24 $55.16 $56.86 $52.50 $52.52 $51.84 674,135
2021-03-23 $56.15 $57.57 $53.90 $54.12 $53.42 912,147
2021-03-22 $62.20 $63.28 $56.61 $57.11 $56.38 1,419,563
2021-03-19 $61.23 $61.53 $58.90 $60.96 $60.18 1,582,475
2021-03-18 $62.94 $65.84 $60.14 $61.35 $60.56 2,034,020
2021-03-17 $59.87 $60.49 $57.50 $59.35 $58.59 740,179
2021-03-16 $58.97 $60.23 $57.44 $59.81 $59.04 1,357,657
2021-03-15 $58.56 $60.63 $58.15 $59.33 $58.57 593,296
2021-03-12 $58.90 $59.39 $57.34 $58.66 $57.91 726,454
2021-03-11 $57.90 $58.79 $56.51 $58.51 $57.76 602,980
2021-03-10 $56.82 $58.19 $56.03 $57.49 $56.75 602,481
2021-03-09 $56.84 $57.14 $54.17 $56.81 $56.08 859,229
2021-03-08 $53.31 $56.64 $52.51 $56.29 $55.57 1,097,736
2021-03-05 $51.42 $52.59 $48.42 $52.50 $51.83 986,705
2021-03-04 $51.49 $53.07 $49.04 $50.90 $50.25 836,828
2021-03-03 $52.96 $53.70 $51.78 $51.82 $51.15 500,151
2021-03-02 $51.61 $53.15 $51.31 $52.34 $51.67 532,390
2021-03-01 $50.69 $51.75 $49.34 $51.54 $50.88 614,596
2021-02-26 $50.74 $51.75 $48.70 $49.78 $49.14 874,022
2021-02-25 $50.00 $51.59 $49.72 $51.00 $50.34 1,347,246
2021-02-24 $49.75 $50.88 $46.95 $49.01 $48.38 1,175,320
2021-02-23 $48.74 $49.46 $46.23 $49.40 $48.77 1,408,109
2021-02-22 $45.82 $49.13 $45.22 $49.12 $48.49 1,234,447
2021-02-19 $42.98 $46.27 $42.01 $46.16 $45.57 1,085,009
2021-02-18 $42.44 $43.05 $41.09 $42.52 $41.97 750,632
2021-02-17 $45.07 $45.21 $41.90 $42.47 $41.92 849,113
2021-02-16 $44.12 $45.85 $43.64 $45.25 $44.67 731,873
2021-02-12 $44.45 $45.00 $42.88 $43.61 $43.05 682,531
2021-02-11 $44.35 $46.74 $44.02 $44.95 $44.37 1,273,826
2021-02-10 $41.01 $44.55 $40.61 $44.21 $43.64 2,031,272
2021-02-09 $43.21 $43.82 $40.40 $40.55 $40.03 1,193,700
2021-02-08 $43.55 $43.70 $41.24 $43.33 $42.77 889,310
2021-02-05 $45.47 $45.94 $42.89 $43.36 $42.80 583,632
2021-02-04 $44.60 $46.35 $44.18 $45.31 $44.73 937,152
2021-02-03 $42.60 $44.92 $42.05 $44.58 $44.01 862,037
2021-02-02 $42.02 $43.87 $41.01 $42.24 $41.70 981,437
2021-02-01 $41.14 $42.87 $39.80 $41.60 $41.07 1,625,528
2021-01-29 $37.94 $40.85 $37.24 $40.62 $40.10 2,668,137
2021-01-28 $41.34 $41.81 $36.28 $37.00 $36.52 2,140,311
2021-01-27 $38.94 $44.26 $38.50 $41.53 $41.00 3,073,955
2021-01-26 $36.98 $40.23 $36.17 $40.07 $39.55 2,110,009
2021-01-25 $36.40 $38.08 $35.03 $36.61 $36.14 1,214,565
2021-01-22 $35.00 $36.46 $34.36 $36.31 $35.84 949,379
2021-01-21 $36.78 $36.78 $35.28 $35.39 $34.94 1,003,468
2021-01-20 $37.10 $38.10 $36.07 $36.36 $35.89 892,508
2021-01-19 $40.00 $40.24 $36.50 $37.09 $36.61 1,287,579
2021-01-15 $40.80 $41.00 $39.00 $39.36 $38.85 1,125,895
2021-01-14 $40.00 $42.36 $39.41 $41.39 $40.86 2,060,802
2021-01-13 $42.44 $42.56 $38.66 $39.01 $38.51 1,386,359
2021-01-12 $40.93 $42.91 $38.88 $42.78 $42.23 2,632,611
2021-01-11 $36.27 $40.05 $35.40 $39.17 $38.67 1,600,348
2021-01-08 $36.24 $38.44 $34.91 $37.30 $36.82 1,988,118
2021-01-07 $33.00 $35.50 $32.97 $35.18 $34.73 2,307,781
2021-01-06 $29.82 $33.85 $29.76 $33.06 $32.64 2,176,850
2021-01-05 $27.47 $29.79 $27.25 $29.62 $29.24 1,111,998
2021-01-04 $27.44 $28.61 $27.17 $27.65 $27.29 1,296,885
2020-12-31 $27.86 $28.10 $27.15 $27.27 $26.92 680,419
2020-12-30 $27.05 $28.41 $27.05 $27.75 $27.39 1,008,905
2020-12-29 $27.90 $28.10 $26.30 $27.00 $26.65 1,138,563
2020-12-28 $26.74 $28.75 $26.50 $27.87 $27.51 1,635,734
2020-12-24 $27.00 $27.29 $26.03 $26.16 $25.82 443,975
2020-12-23 $27.50 $28.20 $26.67 $27.06 $26.71 730,108
2020-12-22 $27.75 $28.39 $27.34 $27.37 $27.02 813,376
2020-12-21 $26.01 $27.57 $25.64 $27.46 $27.11 1,050,061
2020-12-18 $26.94 $27.97 $26.62 $26.92 $26.57 1,905,935
2020-12-17 $26.94 $27.20 $26.45 $26.86 $26.51 711,699
2020-12-16 $27.22 $28.21 $26.36 $26.80 $26.46 1,036,384
2020-12-15 $25.18 $27.09 $25.10 $27.07 $26.72 1,204,098
2020-12-14 $26.67 $26.93 $24.92 $24.93 $24.61 1,948,317
2020-12-11 $27.00 $27.17 $26.20 $26.39 $26.05 840,613
2020-12-10 $27.00 $27.63 $26.60 $27.23 $26.88 917,165
2020-12-09 $28.68 $28.84 $27.17 $27.43 $27.08 1,272,694
2020-12-08 $28.57 $29.25 $27.97 $28.30 $27.94 1,720,253
2020-12-07 $29.15 $30.13 $28.71 $29.34 $28.96 1,330,437
2020-12-04 $29.83 $29.83 $27.46 $29.28 $28.90 1,805,788
2020-12-03 $29.83 $31.00 $28.19 $29.47 $29.09 3,011,060
2020-12-02 $30.17 $30.30 $28.79 $29.81 $29.43 1,370,035
2020-12-01 $31.11 $31.18 $28.78 $30.51 $30.12 1,137,682
2020-11-30 $31.50 $31.93 $30.08 $30.29 $29.90 1,612,743
2020-11-27 $31.39 $31.75 $31.00 $31.43 $31.03 501,909
2020-11-25 $30.76 $32.03 $30.68 $31.12 $30.72 1,566,112
2020-11-24 $31.43 $32.22 $29.53 $31.20 $30.80 1,604,842
2020-11-23 $30.00 $31.02 $29.86 $30.81 $30.41 1,016,368
2020-11-20 $28.65 $29.48 $28.49 $29.38 $29.00 717,638
2020-11-19 $27.00 $28.75 $26.70 $28.72 $28.35 736,802
2020-11-18 $28.75 $29.56 $26.92 $26.97 $26.62 1,173,838
2020-11-17 $26.31 $28.81 $26.31 $28.64 $28.27 1,112,202
2020-11-16 $27.21 $27.84 $26.29 $26.80 $26.46 998,314
2020-11-13 $25.18 $26.27 $24.80 $26.25 $25.91 679,597
2020-11-12 $24.69 $25.25 $24.13 $24.77 $24.45 1,177,797
2020-11-11 $25.77 $26.07 $24.29 $25.12 $24.80 944,307
2020-11-10 $24.72 $25.90 $23.94 $25.77 $25.44 1,121,416
2020-11-09 $24.85 $26.24 $23.80 $24.60 $24.28 1,779,076
2020-11-06 $23.49 $23.68 $22.07 $22.50 $22.21 879,623
2020-11-05 $21.94 $23.99 $21.91 $23.42 $23.12 1,097,465
2020-11-04 $21.96 $22.10 $20.88 $21.68 $21.40 1,137,115
2020-11-03 $23.15 $23.36 $21.72 $22.44 $22.15 1,620,084
2020-11-02 $22.70 $23.12 $21.32 $22.72 $22.43 1,702,795
2020-10-30 $24.15 $24.40 $21.77 $22.28 $21.99 1,858,806
2020-10-29 $24.29 $24.56 $23.60 $24.19 $23.88 1,430,712
2020-10-28 $24.73 $25.08 $23.60 $23.85 $23.54 1,682,526
2020-10-27 $25.91 $26.45 $25.19 $25.33 $25.00 1,225,115
2020-10-26 $25.90 $26.39 $24.77 $25.67 $25.34 2,604,656
2020-10-23 $24.80 $26.97 $24.52 $26.54 $26.20 1,847,263
2020-10-22 $24.06 $25.03 $23.92 $24.59 $24.27 985,059
2020-10-21 $23.92 $24.26 $23.15 $24.01 $23.70 1,998,382
2020-10-20 $23.51 $24.47 $23.46 $23.59 $23.29 1,433,631
2020-10-19 $22.84 $23.44 $22.46 $23.07 $22.77 1,478,442
2020-10-16 $22.62 $23.40 $22.61 $22.79 $22.50 1,174,817
2020-10-15 $21.78 $22.76 $21.53 $22.54 $22.25 718,208
2020-10-14 $22.02 $22.52 $21.39 $22.15 $21.87 738,711
2020-10-13 $19.73 $22.14 $19.73 $21.84 $21.56 1,431,616
2020-10-12 $20.83 $21.29 $20.59 $21.04 $20.77 700,910
2020-10-09 $21.01 $21.59 $20.82 $20.83 $20.56 777,265
2020-10-08 $20.49 $20.97 $20.36 $20.91 $20.64 661,492
2020-10-07 $19.20 $20.27 $19.20 $20.21 $19.95 1,282,335
2020-10-06 $20.22 $20.47 $18.77 $18.85 $18.61 1,002,883
2020-10-05 $19.78 $20.33 $19.61 $20.04 $19.78 944,203
2020-10-02 $18.30 $19.66 $18.25 $19.51 $19.26 874,957
2020-10-01 $18.83 $19.34 $18.36 $19.11 $18.86 1,082,152
2020-09-30 $18.13 $19.04 $18.06 $18.70 $18.46 1,292,996
2020-09-29 $19.31 $19.56 $17.91 $17.95 $17.72 1,163,305
2020-09-28 $18.58 $19.44 $18.41 $19.39 $19.14 1,402,877
2020-09-25 $17.52 $18.22 $17.48 $18.15 $17.92 804,986
2020-09-24 $17.35 $18.11 $16.87 $17.66 $17.43 734,922
2020-09-23 $18.07 $18.63 $17.50 $17.51 $17.28 883,768
2020-09-22 $17.42 $17.93 $16.74 $17.86 $17.63 1,310,592
2020-09-21 $17.53 $17.75 $16.56 $17.32 $17.10 1,673,278
2020-09-18 $18.86 $18.99 $18.21 $18.26 $18.03 1,857,604
2020-09-17 $17.89 $19.34 $17.85 $18.79 $18.55 1,460,787
2020-09-16 $18.43 $19.06 $18.06 $18.30 $18.06 1,241,293
2020-09-15 $18.83 $19.12 $18.21 $18.28 $18.05 1,178,223
2020-09-14 $18.11 $19.58 $18.00 $18.70 $18.46 1,608,203
2020-09-11 $17.85 $18.32 $17.40 $17.78 $17.55 1,034,308
2020-09-10 $18.05 $18.44 $17.53 $17.65 $17.42 970,902
2020-09-09 $18.06 $18.41 $17.55 $17.99 $17.76 1,386,839
2020-09-08 $18.77 $19.40 $17.90 $17.91 $17.68 2,276,012
2020-09-04 $18.63 $19.36 $18.16 $19.28 $19.03 2,244,049
2020-09-03 $19.46 $19.58 $16.56 $17.87 $17.64 5,331,378
2020-09-02 $18.40 $18.80 $17.44 $18.59 $18.35 2,337,218
2020-09-01 $17.27 $18.29 $17.12 $18.24 $18.01 1,559,965
2020-08-31 $16.80 $17.47 $16.11 $17.27 $17.05 1,912,919
2020-08-28 $17.11 $17.44 $16.54 $16.80 $16.58 1,442,908
2020-08-27 $17.10 $17.96 $16.21 $16.81 $16.59 2,932,699
2020-08-26 $15.98 $17.06 $15.89 $17.00 $16.78 3,135,849
2020-08-25 $15.50 $16.11 $15.24 $15.89 $15.69 2,613,479
2020-08-24 $14.10 $15.64 $13.93 $15.60 $15.40 1,625,412
2020-08-21 $13.53 $14.06 $13.52 $13.77 $13.59 773,658
2020-08-20 $13.36 $13.96 $13.27 $13.67 $13.49 1,286,739
2020-08-19 $14.43 $14.73 $13.37 $13.55 $13.38 2,125,556
2020-08-18 $14.98 $14.98 $14.32 $14.40 $14.21 1,909,685
2020-08-17 $14.79 $15.05 $14.52 $14.94 $14.75 1,016,217
2020-08-14 $14.26 $15.14 $14.11 $14.80 $14.61 1,333,628
2020-08-13 $14.98 $15.06 $14.11 $14.32 $14.14 1,801,288
2020-08-12 $14.92 $15.52 $14.73 $15.27 $15.07 2,028,821
2020-08-11 $14.56 $14.96 $14.39 $14.70 $14.51 2,882,403
2020-08-10 $12.84 $14.69 $12.84 $14.06 $13.88 3,552,676
2020-08-07 $11.91 $12.74 $11.74 $12.71 $12.55 1,236,494
2020-08-06 $12.11 $12.27 $11.70 $11.97 $11.82 1,048,210
2020-08-05 $11.75 $12.27 $11.55 $12.26 $12.10 1,436,181
2020-08-04 $11.15 $11.64 $10.97 $11.50 $11.35 1,565,496
2020-08-03 $10.76 $11.21 $10.34 $11.03 $10.89 1,556,401
2020-07-31 $11.07 $11.35 $10.49 $10.74 $10.60 1,968,517
2020-07-30 $11.96 $12.07 $11.05 $11.21 $11.07 2,000,859
2020-07-29 $11.81 $12.59 $11.72 $12.28 $12.12 1,729,473
2020-07-28 $11.44 $11.94 $11.44 $11.62 $11.47 919,790
2020-07-27 $11.78 $11.78 $11.26 $11.52 $11.37 1,148,164
2020-07-24 $12.27 $12.41 $11.79 $11.80 $11.65 1,386,366
2020-07-23 $11.95 $12.58 $11.91 $12.29 $12.13 1,474,496
2020-07-22 $11.56 $12.09 $11.44 $12.04 $11.89 1,318,025
2020-07-21 $11.47 $11.80 $11.39 $11.74 $11.59 2,285,526
2020-07-20 $11.47 $11.66 $11.04 $11.35 $11.20 1,497,795
2020-07-17 $11.91 $12.03 $11.34 $11.55 $11.40 2,062,698
2020-07-16 $11.56 $12.47 $11.56 $11.85 $11.70 2,344,398
2020-07-15 $11.22 $11.80 $10.91 $11.74 $11.59 2,212,595
2020-07-14 $10.37 $10.80 $9.96 $10.68 $10.54 1,745,718
2020-07-13 $10.13 $10.77 $9.94 $10.33 $10.20 2,145,569
2020-07-10 $10.22 $10.45 $9.91 $10.17 $10.04 1,844,284
2020-07-09 $10.75 $10.75 $9.87 $10.11 $9.98 2,238,591
2020-07-08 $10.18 $10.83 $9.82 $10.82 $10.68 2,117,297
2020-07-07 $10.32 $10.47 $10.03 $10.23 $10.10 1,735,244
2020-07-06 $11.00 $11.07 $10.27 $10.57 $10.43 1,508,310
2020-07-02 $11.44 $11.45 $10.54 $10.60 $10.46 1,801,979
2020-07-01 $10.25 $11.48 $10.25 $10.96 $10.82 2,871,583
2020-06-30 $10.53 $10.92 $10.22 $10.27 $10.14 1,897,079
2020-06-29 $10.03 $10.94 $9.86 $10.65 $10.51 1,902,102
2020-06-26 $10.01 $10.36 $9.71 $9.84 $9.71 2,348,852
2020-06-25 $10.16 $10.55 $9.90 $10.02 $9.89 2,207,564
2020-06-24 $11.39 $11.53 $10.37 $10.38 $10.25 3,139,914
2020-06-23 $12.16 $12.16 $11.37 $11.61 $11.46 1,871,362
2020-06-22 $10.98 $11.95 $10.61 $11.94 $11.79 2,228,026
2020-06-19 $11.99 $12.10 $10.78 $11.12 $10.98 4,334,328
2020-06-18 $11.49 $11.91 $11.11 $11.78 $11.63 1,660,637
2020-06-17 $12.09 $12.12 $11.37 $11.75 $11.60 1,999,844
2020-06-16 $12.76 $12.78 $11.58 $12.11 $11.95 2,212,475
2020-06-15 $10.61 $11.84 $10.30 $11.74 $11.59 2,565,965
2020-06-12 $11.87 $11.89 $10.80 $11.32 $11.17 2,966,936
2020-06-11 $11.25 $11.76 $10.75 $11.09 $10.95 3,835,188
2020-06-10 $14.19 $14.28 $12.13 $12.28 $12.12 4,309,297
2020-06-09 $14.99 $15.58 $13.41 $14.16 $13.98 6,015,498
2020-06-08 $15.99 $17.20 $15.11 $16.87 $16.65 4,194,112
2020-06-05 $16.94 $17.67 $14.72 $15.06 $14.87 5,578,572
2020-06-04 $13.75 $15.98 $13.68 $15.65 $15.45 4,283,769
2020-06-03 $11.80 $14.58 $11.65 $14.27 $14.09 6,649,423
2020-06-02 $10.91 $11.41 $10.47 $11.30 $11.15 2,566,237
2020-06-01 $10.55 $11.14 $10.26 $10.73 $10.59 2,349,107
2020-05-29 $10.44 $11.02 $10.16 $10.55 $10.41 2,784,547
2020-05-28 $12.03 $12.10 $10.43 $10.62 $10.48 2,795,421
2020-05-27 $11.25 $12.15 $11.05 $11.85 $11.70 3,958,027
2020-05-26 $10.99 $11.14 $10.26 $10.88 $10.74 3,527,250
2020-05-22 $10.19 $10.68 $10.00 $10.24 $10.11 2,114,942
2020-05-21 $9.57 $10.37 $9.57 $10.16 $10.03 1,998,339
2020-05-20 $9.99 $10.14 $9.46 $9.49 $9.37 1,270,541
2020-05-19 $9.94 $10.27 $9.54 $9.62 $9.50 2,080,384
2020-05-18 $9.92 $10.19 $9.49 $10.03 $9.90 2,703,930
2020-05-15 $8.49 $9.31 $8.27 $9.03 $8.91 1,718,320
2020-05-14 $8.21 $8.93 $7.57 $8.68 $8.57 2,538,598
2020-05-13 $9.01 $9.21 $8.38 $8.58 $8.47 3,165,584
2020-05-12 $10.28 $10.42 $9.19 $9.28 $9.16 2,109,680
2020-05-11 $10.77 $10.91 $9.96 $10.10 $9.97 3,677,392
2020-05-08 $8.95 $11.22 $8.95 $11.09 $10.95 8,274,760
2020-05-07 $9.15 $9.34 $8.62 $8.74 $8.63 2,013,272
2020-05-06 $9.35 $9.49 $8.86 $8.87 $8.76 2,075,582
2020-05-05 $9.65 $10.15 $9.18 $9.24 $9.12 2,068,271
2020-05-04 $8.73 $9.43 $8.39 $9.40 $9.28 1,766,998
2020-05-01 $9.66 $9.84 $8.62 $9.08 $8.96 3,144,637
2020-04-30 $10.05 $10.63 $9.65 $10.06 $9.93 3,423,742
2020-04-29 $10.08 $10.69 $10.01 $10.39 $10.26 4,187,674
2020-04-28 $8.84 $9.55 $8.43 $9.42 $9.30 4,009,647
2020-04-27 $7.71 $8.48 $7.59 $8.23 $8.12 2,567,103
2020-04-24 $7.44 $7.68 $7.24 $7.61 $7.51 1,855,602
2020-04-23 $7.22 $7.67 $7.20 $7.44 $7.34 2,208,451
2020-04-22 $7.49 $7.65 $7.20 $7.30 $7.21 2,729,593
2020-04-21 $7.15 $7.57 $7.05 $7.15 $7.06 2,648,547
2020-04-20 $7.65 $7.87 $7.46 $7.63 $7.53 3,208,133
2020-04-17 $7.81 $8.37 $7.69 $8.01 $7.91 4,343,612
2020-04-16 $7.64 $7.73 $7.04 $7.10 $7.01 3,674,939
2020-04-15 $7.76 $7.78 $7.40 $7.70 $7.60 3,438,274
2020-04-14 $8.00 $8.60 $7.87 $8.08 $7.98 3,346,568
2020-04-13 $8.15 $8.15 $7.21 $7.74 $7.64 3,367,962
2020-04-09 $8.07 $8.66 $7.65 $7.88 $7.78 4,584,113
2020-04-08 $7.00 $7.91 $6.81 $7.78 $7.68 6,103,153
2020-04-07 $7.04 $7.32 $6.45 $6.80 $6.71 6,254,850
2020-04-06 $6.61 $7.15 $6.39 $6.40 $6.32 7,919,820
2020-04-03 $6.10 $6.26 $5.80 $6.19 $6.11 2,337,641
2020-04-02 $6.27 $6.52 $5.72 $6.17 $6.09 4,152,652
2020-04-01 $6.02 $6.45 $5.90 $6.37 $6.29 3,852,450
2020-03-31 $7.03 $7.23 $6.21 $6.45 $6.37 4,897,507
2020-03-30 $7.71 $7.71 $6.56 $6.64 $6.55 4,925,581
2020-03-27 $8.57 $9.19 $7.84 $7.90 $7.80 5,511,793
2020-03-26 $8.06 $10.56 $8.06 $9.52 $9.40 12,607,662
2020-03-25 $7.00 $8.05 $6.14 $7.33 $7.24 6,613,484
2020-03-24 $6.30 $7.50 $6.28 $6.60 $6.52 6,609,069
2020-03-23 $7.74 $7.82 $5.60 $5.84 $5.76 7,370,222
2020-03-20 $8.99 $9.14 $7.74 $7.74 $7.64 2,843,780
2020-03-19 $7.18 $9.06 $6.65 $8.74 $8.63 4,062,040
2020-03-18 $10.09 $10.38 $6.32 $7.30 $7.21 4,995,504
2020-03-17 $10.63 $11.95 $10.07 $10.90 $10.76 5,456,826
2020-03-16 $11.37 $11.42 $7.82 $10.56 $10.42 5,601,951
2020-03-13 $13.93 $14.72 $12.68 $14.18 $14.00 2,371,586
2020-03-12 $15.05 $15.16 $13.05 $13.12 $12.95 3,350,982
2020-03-11 $18.11 $18.40 $16.29 $16.78 $16.56 2,053,893
2020-03-10 $18.69 $19.09 $17.22 $18.78 $18.54 1,691,110
2020-03-09 $19.75 $19.78 $17.74 $17.95 $17.72 3,331,675
2020-03-06 $21.09 $22.23 $20.83 $21.14 $20.87 1,169,953
2020-03-05 $22.38 $22.59 $21.21 $22.11 $21.83 2,075,395
2020-03-04 $22.60 $23.21 $21.85 $23.14 $22.84 1,142,799
2020-03-03 $22.65 $23.64 $21.69 $22.18 $21.89 1,216,075
2020-03-02 $23.77 $23.94 $21.83 $22.59 $22.30 2,217,044
2020-02-28 $21.41 $24.33 $21.34 $23.32 $23.02 3,739,909
2020-02-27 $21.75 $23.78 $20.73 $22.64 $22.35 2,778,294
2020-02-26 $26.00 $26.14 $22.67 $22.74 $22.45 2,267,451
2020-02-25 $28.12 $28.12 $25.39 $25.63 $25.30 1,890,749
2020-02-24 $27.16 $27.99 $26.16 $27.82 $27.46 1,995,086
2020-02-21 $28.33 $29.05 $28.06 $28.33 $27.97 1,219,669
2020-02-20 $27.26 $28.71 $27.19 $28.68 $28.31 1,556,931
2020-02-19 $26.18 $27.63 $26.15 $27.52 $27.17 1,299,801
2020-02-18 $26.18 $26.70 $25.37 $26.12 $25.78 1,354,813
2020-02-14 $26.67 $26.91 $25.93 $26.07 $25.73 1,516,255
2020-02-13 $26.61 $26.83 $26.15 $26.77 $26.43 1,356,861
2020-02-12 $25.77 $27.22 $25.76 $26.93 $26.58 1,537,981
2020-02-11 $24.74 $25.68 $24.12 $25.54 $25.21 922,099
2020-02-10 $25.10 $25.35 $24.41 $24.70 $24.38 896,478
2020-02-07 $26.24 $26.48 $24.99 $25.19 $24.87 1,046,898
2020-02-06 $26.24 $26.92 $25.91 $26.53 $26.19 1,620,435
2020-02-05 $24.58 $26.32 $24.58 $26.25 $25.91 1,683,543
2020-02-04 $24.73 $25.01 $23.64 $24.18 $23.87 1,640,181
2020-02-03 $24.34 $25.25 $24.11 $24.13 $23.82 1,584,157
2020-01-31 $26.07 $26.10 $24.05 $24.31 $24.00 2,886,411
2020-01-30 $25.97 $27.05 $25.95 $26.28 $25.94 1,313,230
2020-01-29 $26.40 $26.83 $25.85 $26.33 $25.63 964,195
2020-01-28 $26.02 $26.60 $25.74 $26.24 $25.54 1,772,981
2020-01-27 $25.61 $26.53 $25.37 $25.74 $25.06 2,092,393
2020-01-24 $26.76 $27.24 $26.27 $26.51 $25.81 1,655,058
2020-01-23 $27.15 $27.15 $26.14 $26.70 $25.99 2,355,301
2020-01-22 $28.12 $28.50 $26.87 $27.23 $26.51 2,315,426
2020-01-21 $29.37 $29.61 $27.68 $28.12 $27.37 3,712,390
2020-01-17 $29.80 $30.45 $29.00 $29.52 $28.74 6,271,404
2020-01-16 $28.35 $31.44 $27.62 $30.13 $29.33 25,324,583
2020-01-15 $20.78 $21.68 $20.40 $21.49 $20.92 2,052,021
2020-01-14 $20.19 $21.24 $20.03 $21.00 $20.44 1,837,747
2020-01-13 $19.60 $20.38 $19.17 $20.19 $19.65 1,666,047
2020-01-10 $19.15 $19.77 $18.90 $19.50 $18.98 1,235,020
2020-01-09 $19.43 $19.43 $18.70 $19.18 $18.67 1,472,336
2020-01-08 $18.50 $19.28 $18.50 $19.23 $18.72 2,017,687
2020-01-07 $18.88 $19.25 $18.06 $18.47 $17.98 2,631,469
2020-01-06 $18.88 $19.00 $18.11 $18.86 $18.36 2,443,061
2020-01-03 $18.62 $19.62 $18.61 $19.04 $18.53 3,252,826
2020-01-02 $20.61 $20.72 $18.23 $18.93 $18.43 8,388,412
2019-12-31 $21.42 $22.17 $21.28 $21.74 $21.16 2,042,879
2019-12-30 $20.98 $22.28 $20.71 $21.55 $20.98 2,863,083
2019-12-27 $20.57 $21.22 $20.51 $20.99 $20.43 1,344,635
2019-12-26 $20.90 $21.20 $20.13 $20.58 $20.03 956,857
2019-12-24 $20.95 $21.28 $20.52 $20.76 $20.21 553,184
2019-12-23 $20.27 $20.98 $20.17 $20.90 $20.34 1,335,472
2019-12-20 $20.86 $21.00 $20.07 $20.24 $19.70 2,097,839
2019-12-19 $21.09 $21.33 $20.61 $20.85 $20.30 1,620,391
2019-12-18 $20.75 $21.50 $20.66 $21.05 $20.49 1,475,773
2019-12-17 $19.87 $20.93 $19.60 $20.82 $20.27 1,492,802
2019-12-16 $20.47 $20.58 $19.76 $19.80 $19.27 1,886,605
2019-12-13 $21.66 $22.33 $20.01 $20.09 $19.56 3,470,372
2019-12-12 $21.47 $21.98 $21.31 $21.91 $21.33 2,669,302
2019-12-11 $20.78 $21.48 $20.40 $21.40 $20.83 1,686,218
2019-12-10 $20.94 $21.27 $20.47 $20.80 $20.25 2,003,935
2019-12-09 $20.53 $21.50 $20.33 $21.05 $20.49 3,229,048
2019-12-06 $18.39 $20.70 $18.07 $20.58 $20.03 5,216,320
2019-12-05 $18.00 $19.13 $17.36 $17.89 $17.41 5,665,196
2019-12-04 $16.13 $16.97 $15.85 $16.65 $16.21 3,068,060
2019-12-03 $17.00 $17.20 $16.02 $16.06 $15.63 2,371,209
2019-12-02 $18.13 $18.23 $17.30 $17.40 $16.94 2,583,496
2019-11-29 $17.75 $18.40 $17.53 $18.37 $17.88 1,117,136
2019-11-27 $17.67 $18.24 $17.31 $17.75 $17.28 1,471,882
2019-11-26 $17.20 $17.65 $16.92 $17.55 $17.08 1,286,347
2019-11-25 $16.13 $17.15 $16.03 $17.09 $16.64 1,444,327
2019-11-22 $15.71 $16.01 $15.50 $16.00 $15.58 1,145,591
2019-11-21 $15.79 $15.80 $15.30 $15.66 $15.24 1,668,870
2019-11-20 $15.80 $16.11 $15.37 $15.58 $15.17 2,131,874
2019-11-19 $16.84 $16.92 $15.47 $15.97 $15.55 4,355,039
2019-11-18 $16.91 $17.35 $16.53 $17.18 $16.72 1,689,021
2019-11-15 $16.59 $17.08 $16.56 $16.96 $16.51 1,055,255
2019-11-14 $16.67 $16.95 $16.32 $16.41 $15.97 970,793
2019-11-13 $16.62 $17.01 $16.46 $16.72 $16.28 1,269,524
2019-11-12 $16.72 $16.93 $16.38 $16.79 $16.34 1,549,910
2019-11-11 $17.29 $17.30 $16.21 $16.81 $16.36 1,406,139
2019-11-08 $17.42 $17.60 $17.01 $17.52 $17.05 1,164,463
2019-11-07 $17.69 $17.94 $17.11 $17.37 $16.91 1,280,793
2019-11-06 $17.55 $17.85 $17.06 $17.51 $17.04 1,203,171
2019-11-05 $17.08 $17.91 $17.08 $17.49 $17.03 1,567,386
2019-11-04 $16.21 $17.16 $16.21 $16.90 $16.45 1,977,560
2019-11-01 $16.16 $16.64 $15.97 $16.20 $15.77 1,450,636
2019-10-31 $16.19 $16.25 $15.44 $16.04 $15.61 2,570,562
2019-10-30 $17.82 $17.99 $16.54 $16.65 $15.84 2,802,114
2019-10-29 $17.60 $18.00 $17.35 $17.89 $17.02 1,736,904
2019-10-28 $18.26 $18.59 $17.70 $17.75 $16.89 2,749,127
2019-10-25 $16.00 $17.40 $15.94 $17.25 $16.41 2,382,474
2019-10-24 $15.95 $16.14 $15.51 $15.99 $15.21 1,928,477
2019-10-23 $16.16 $16.62 $15.79 $15.95 $15.18 2,618,744
2019-10-22 $15.43 $16.37 $15.01 $16.22 $15.43 2,351,983
2019-10-21 $15.32 $15.77 $15.00 $15.41 $14.66 2,075,968
2019-10-18 $15.34 $15.52 $14.24 $15.29 $14.55 4,038,410
2019-10-17 $15.78 $15.91 $15.26 $15.83 $15.06 1,883,214
2019-10-16 $15.71 $15.85 $15.19 $15.73 $14.97 3,401,618
2019-10-15 $15.45 $16.10 $14.41 $15.75 $14.99 2,238,847
2019-10-14 $16.92 $16.97 $15.41 $15.47 $14.72 2,575,012
2019-10-11 $16.59 $17.50 $16.59 $17.12 $16.29 1,789,561
2019-10-10 $16.54 $16.75 $15.87 $16.22 $15.43 1,534,410
2019-10-09 $16.12 $16.45 $15.84 $16.40 $15.60 1,482,499
2019-10-08 $17.51 $17.67 $15.82 $15.86 $15.09 3,174,848
2019-10-07 $16.37 $17.94 $16.27 $17.84 $16.97 3,726,035
2019-10-04 $15.52 $16.40 $15.28 $16.25 $15.46 1,852,050
2019-10-03 $15.65 $16.07 $15.29 $15.53 $14.78 1,936,528
2019-10-02 $16.90 $16.90 $15.81 $15.85 $15.08 2,338,660
2019-10-01 $16.89 $17.29 $16.80 $17.03 $16.20 1,425,404
2019-09-30 $17.38 $17.74 $16.37 $16.76 $15.95 2,649,193
2019-09-27 $16.96 $17.68 $16.96 $17.47 $16.62 1,675,288
2019-09-26 $16.45 $17.14 $16.35 $17.05 $16.22 2,324,838
2019-09-25 $16.55 $16.99 $16.15 $16.65 $15.84 2,738,923
2019-09-24 $16.45 $16.74 $16.12 $16.64 $15.83 1,973,640
2019-09-23 $15.86 $16.60 $15.61 $16.45 $15.65 2,128,532
2019-09-20 $16.14 $16.67 $15.75 $16.07 $15.29 11,266,888
2019-09-19 $16.30 $16.64 $15.95 $16.10 $15.32 2,592,102
2019-09-18 $15.91 $16.65 $15.90 $16.26 $15.47 2,815,715
2019-09-17 $15.77 $16.12 $15.21 $16.12 $15.34 3,743,080
2019-09-16 $16.35 $17.02 $15.89 $16.02 $15.24 3,496,868
2019-09-13 $17.45 $18.04 $16.36 $16.40 $15.60 3,168,410
2019-09-12 $17.01 $17.49 $16.29 $17.36 $16.52 3,371,965
2019-09-11 $16.80 $17.65 $16.14 $17.11 $16.28 4,193,421
2019-09-10 $15.74 $17.59 $15.72 $16.85 $16.03 7,787,055
2019-09-09 $14.36 $15.89 $14.36 $15.59 $14.83 7,275,135
2019-09-06 $13.82 $14.62 $13.48 $14.04 $13.36 6,419,417
2019-09-05 $14.33 $14.89 $13.21 $13.97 $13.29 18,874,730
2019-09-04 $11.25 $11.38 $10.40 $11.01 $10.48 4,711,584
2019-09-03 $12.20 $12.31 $10.88 $11.08 $10.54 3,636,580
2019-08-30 $12.28 $12.92 $11.98 $12.24 $11.65 3,782,328
2019-08-29 $11.77 $12.50 $11.77 $12.27 $11.67 2,300,877
2019-08-28 $10.80 $12.05 $10.80 $11.69 $11.12 2,501,319
2019-08-27 $12.02 $12.07 $11.10 $11.14 $10.60 2,603,631
2019-08-26 $12.62 $12.68 $11.91 $12.25 $11.66 2,025,450
2019-08-23 $13.58 $13.80 $12.45 $12.49 $11.88 2,370,364
2019-08-22 $12.51 $13.92 $12.51 $13.84 $13.17 4,292,070
2019-08-21 $12.26 $12.73 $12.13 $12.44 $11.84 1,574,527
2019-08-20 $12.29 $12.48 $11.67 $12.03 $11.45 2,292,321
2019-08-19 $12.08 $12.70 $11.51 $12.32 $11.72 1,873,891
2019-08-16 $11.81 $12.13 $11.54 $11.89 $11.31 2,084,183
2019-08-15 $12.58 $12.70 $11.51 $11.68 $11.11 2,709,153
2019-08-14 $12.84 $12.91 $12.15 $12.57 $11.96 2,343,489
2019-08-13 $13.19 $14.19 $12.68 $13.39 $12.74 3,352,315
2019-08-12 $14.29 $14.30 $12.73 $13.13 $12.49 3,838,741
2019-08-09 $15.82 $15.87 $14.40 $14.41 $13.71 2,278,995
2019-08-08 $15.38 $15.91 $15.29 $15.90 $15.13 1,585,178
2019-08-07 $15.75 $15.88 $14.96 $15.36 $14.61 2,219,946
2019-08-06 $16.23 $16.49 $15.60 $16.00 $15.22 1,390,294
2019-08-05 $16.87 $16.89 $15.50 $16.15 $15.37 2,200,585
2019-08-02 $17.01 $17.51 $16.87 $17.27 $16.43 1,562,740
2019-08-01 $17.89 $18.32 $16.73 $17.09 $16.26 2,236,245
2019-07-31 $18.09 $18.46 $17.68 $18.14 $16.89 2,652,913
2019-07-30 $17.87 $18.19 $17.49 $18.09 $16.85 1,236,997
2019-07-29 $17.47 $18.09 $17.22 $18.01 $16.77 1,613,176
2019-07-26 $18.05 $18.16 $17.12 $17.47 $16.27 1,598,453
2019-07-25 $18.45 $18.98 $17.89 $18.03 $16.79 1,232,558
2019-07-24 $17.44 $18.39 $17.44 $18.34 $17.08 1,286,112
2019-07-23 $17.81 $18.03 $17.23 $17.46 $16.26 1,320,853
2019-07-22 $18.67 $18.75 $17.57 $17.82 $16.60 1,182,886
2019-07-19 $18.75 $19.12 $18.41 $18.63 $17.35 1,217,878
2019-07-18 $18.36 $18.97 $18.15 $18.75 $17.46 1,237,416
2019-07-17 $18.46 $18.59 $18.03 $18.37 $17.11 1,219,891
2019-07-16 $18.13 $18.80 $17.93 $18.45 $17.18 1,174,368
2019-07-15 $18.56 $18.90 $17.89 $18.14 $16.89 1,263,905
2019-07-12 $17.62 $18.65 $17.48 $18.52 $17.25 1,325,196
2019-07-11 $18.03 $18.65 $17.46 $17.61 $16.40 1,465,891
2019-07-10 $18.11 $18.32 $17.60 $17.95 $16.72 1,057,545
2019-07-09 $18.19 $18.55 $17.89 $17.99 $16.75 2,303,484
2019-07-08 $17.16 $18.61 $17.14 $18.23 $16.98 2,329,667
2019-07-05 $16.40 $17.52 $16.34 $17.31 $16.12 2,155,783
2019-07-03 $16.44 $16.92 $16.25 $16.35 $15.23 1,875,732
2019-07-02 $17.22 $17.32 $16.29 $16.38 $15.26 2,255,024
2019-07-01 $18.13 $18.50 $17.16 $17.26 $16.07 1,539,359
2019-06-28 $17.74 $18.37 $17.70 $17.88 $16.65 1,663,066
2019-06-27 $17.40 $17.99 $17.33 $17.68 $16.47 2,073,233
2019-06-26 $16.79 $17.58 $16.71 $17.36 $16.17 1,547,346
2019-06-25 $16.96 $17.03 $16.70 $16.77 $15.62 1,294,933
2019-06-24 $17.67 $17.96 $17.01 $17.10 $15.93 1,809,984
2019-06-21 $17.42 $17.86 $17.20 $17.63 $16.42 2,247,841
2019-06-20 $17.80 $18.01 $17.39 $17.49 $16.29 1,409,745
2019-06-19 $18.10 $18.16 $17.34 $17.56 $16.35 1,927,572
2019-06-18 $18.33 $18.86 $17.88 $18.02 $16.78 1,892,486
2019-06-17 $17.82 $18.43 $17.63 $18.27 $17.02 1,721,303
2019-06-14 $19.01 $19.09 $17.78 $17.97 $16.74 1,901,691
2019-06-13 $18.76 $19.20 $18.41 $19.12 $17.81 1,547,682
2019-06-12 $19.61 $19.61 $18.68 $18.69 $17.41 1,843,308
2019-06-11 $19.30 $20.18 $19.26 $19.81 $18.45 1,756,872
2019-06-10 $19.75 $20.55 $18.95 $19.10 $17.79 2,625,847
2019-06-07 $18.94 $20.00 $18.82 $19.74 $18.38 2,764,193
2019-06-06 $18.82 $19.38 $17.69 $19.18 $17.86 5,493,914
2019-06-05 $20.48 $20.87 $19.33 $19.42 $18.09 2,344,817
2019-06-04 $19.50 $20.60 $19.41 $20.54 $19.13 1,748,955
2019-06-03 $18.80 $19.24 $18.64 $19.12 $17.81 2,490,141
2019-05-31 $19.73 $19.73 $18.29 $18.86 $17.56 3,504,999
2019-05-30 $21.06 $21.24 $20.05 $20.10 $18.72 1,485,039
2019-05-29 $20.75 $21.06 $20.12 $20.99 $19.55 2,193,474
2019-05-28 $21.58 $21.61 $20.73 $20.84 $19.41 1,786,403
2019-05-24 $21.23 $21.58 $20.97 $21.45 $19.98 1,150,524
2019-05-23 $20.71 $21.31 $20.34 $21.10 $19.65 1,690,830
2019-05-22 $20.95 $21.17 $20.78 $20.94 $19.50 1,043,164
2019-05-21 $20.51 $21.21 $20.24 $21.15 $19.70 1,381,375
2019-05-20 $19.74 $20.61 $19.41 $20.46 $19.06 2,364,675
2019-05-17 $20.16 $20.52 $19.95 $19.99 $18.62 1,231,798
2019-05-16 $20.90 $21.14 $20.24 $20.33 $18.93 889,907
2019-05-15 $20.45 $20.97 $20.00 $20.87 $19.44 1,042,702
2019-05-14 $20.38 $20.87 $19.91 $20.60 $19.19 1,815,270
2019-05-13 $22.38 $22.41 $20.10 $20.16 $18.78 2,630,534
2019-05-10 $22.96 $23.22 $22.08 $22.88 $21.31 1,211,957
2019-05-09 $23.40 $23.50 $22.58 $23.01 $21.43 1,566,650
2019-05-08 $23.15 $23.87 $22.96 $23.58 $21.96 1,963,768
2019-05-07 $22.13 $23.07 $22.11 $23.06 $21.48 1,802,744
2019-05-06 $22.51 $22.71 $22.07 $22.46 $20.92 1,243,223
2019-05-03 $22.97 $23.22 $22.82 $23.15 $21.56 1,715,570
2019-05-02 $22.94 $23.11 $22.00 $22.76 $21.20 1,970,286
2019-05-01 $23.14 $23.76 $22.90 $23.31 $21.36 1,851,594
2019-04-30 $22.93 $23.47 $22.77 $23.18 $21.24 2,028,137
2019-04-29 $22.59 $23.14 $22.45 $22.89 $20.98 1,210,119
2019-04-26 $22.11 $22.72 $21.64 $22.72 $20.82 1,331,946
2019-04-25 $23.03 $23.17 $22.05 $22.17 $20.32 1,388,361
2019-04-24 $23.12 $23.49 $23.00 $23.19 $21.25 1,581,400
2019-04-23 $22.24 $23.19 $22.12 $23.13 $21.20 1,550,154
2019-04-22 $22.57 $22.85 $21.97 $22.19 $20.34 2,385,608
2019-04-18 $22.60 $22.81 $22.28 $22.71 $20.81 1,311,770
2019-04-17 $23.11 $23.42 $22.49 $22.59 $20.70 1,329,122
2019-04-16 $22.59 $23.23 $22.24 $23.00 $21.08 1,754,861
2019-04-15 $23.18 $23.58 $22.37 $22.40 $20.53 2,763,260
2019-04-12 $23.90 $23.95 $23.06 $23.19 $21.25 2,964,595
2019-04-11 $25.44 $25.51 $23.85 $23.85 $21.86 3,334,080
2019-04-10 $25.54 $25.78 $24.91 $25.36 $23.24 1,707,729
2019-04-09 $25.90 $26.06 $24.98 $25.31 $23.19 2,343,751
2019-04-08 $26.86 $26.95 $25.91 $25.96 $23.79 2,812,502
2019-04-05 $28.21 $28.56 $26.73 $26.85 $24.61 2,951,999
2019-04-04 $28.00 $28.97 $27.87 $28.30 $25.94 2,677,121
2019-04-03 $28.05 $28.90 $27.16 $27.80 $25.48 5,525,895
2019-04-02 $28.03 $28.33 $27.13 $27.65 $25.34 2,104,219
2019-04-01 $27.35 $28.21 $27.01 $28.05 $25.71 1,763,562
2019-03-29 $27.82 $27.84 $26.81 $27.16 $24.89 1,254,182
2019-03-28 $27.31 $27.94 $27.15 $27.69 $25.38 1,216,638
2019-03-27 $26.24 $27.42 $26.20 $27.24 $24.96 1,157,855
2019-03-26 $26.44 $27.19 $26.17 $26.56 $24.34 1,307,379
2019-03-25 $26.32 $26.95 $25.96 $26.22 $24.03 1,195,971
2019-03-22 $26.87 $27.20 $26.20 $26.46 $24.25 1,212,599
2019-03-21 $26.32 $27.49 $26.17 $27.29 $25.01 1,115,226
2019-03-20 $27.04 $27.19 $26.17 $26.47 $24.26 1,139,415
2019-03-19 $27.25 $27.88 $26.93 $27.13 $24.86 986,195
2019-03-18 $27.23 $27.45 $26.92 $27.09 $24.83 1,315,546
2019-03-15 $27.30 $28.34 $26.98 $27.13 $24.86 1,874,496
2019-03-14 $27.42 $27.57 $26.92 $27.29 $25.01 907,021
2019-03-13 $26.83 $27.80 $26.65 $27.42 $25.13 1,212,948
2019-03-12 $27.37 $27.37 $26.06 $26.59 $24.37 1,478,168
2019-03-11 $26.25 $27.43 $26.25 $27.37 $25.08 1,513,969
2019-03-08 $25.64 $26.31 $25.33 $26.20 $24.01 1,154,349
2019-03-07 $25.70 $26.40 $25.10 $26.02 $23.85 1,414,151
2019-03-06 $27.86 $27.98 $25.76 $25.85 $23.69 1,873,553
2019-03-05 $27.60 $28.05 $27.36 $27.77 $25.45 856,264
2019-03-04 $29.10 $29.36 $27.49 $27.53 $25.23 1,532,074
2019-03-01 $28.51 $29.14 $28.26 $28.80 $26.39 1,273,517
2019-02-28 $27.88 $28.65 $27.29 $28.11 $25.76 1,603,293
2019-02-27 $27.60 $28.07 $27.36 $27.96 $25.62 1,719,071
2019-02-26 $27.01 $27.74 $26.93 $27.55 $25.25 940,737
2019-02-25 $26.99 $27.36 $26.54 $27.05 $24.79 1,547,341
2019-02-22 $25.37 $26.84 $25.06 $26.79 $24.55 1,494,725
2019-02-21 $26.17 $26.47 $25.47 $25.50 $23.37 1,477,353
2019-02-20 $25.35 $26.40 $25.35 $26.12 $23.94 1,434,121
2019-02-19 $25.90 $26.04 $25.08 $25.31 $23.19 1,435,718
2019-02-15 $25.60 $26.19 $25.54 $25.89 $23.73 1,385,127
2019-02-14 $25.16 $25.76 $24.71 $25.51 $23.38 925,857
2019-02-13 $25.22 $25.45 $24.80 $25.37 $23.25 914,606
2019-02-12 $25.18 $25.54 $25.00 $25.13 $23.03 1,203,572
2019-02-11 $24.30 $25.20 $24.15 $25.13 $23.03 1,143,989
2019-02-08 $24.34 $24.55 $23.97 $24.25 $22.22 1,283,008
2019-02-07 $24.30 $24.79 $23.83 $24.48 $22.43 1,420,335
2019-02-06 $24.60 $24.94 $24.22 $24.67 $22.61 2,182,711
2019-02-05 $24.65 $25.48 $24.45 $24.59 $22.54 2,984,974
2019-02-04 $23.95 $24.48 $23.61 $24.22 $22.20 1,735,378
2019-02-01 $24.25 $24.40 $23.67 $23.97 $21.97 1,463,842
2019-01-31 $23.90 $24.36 $23.81 $24.36 $22.32 1,395,155
2019-01-30 $24.19 $24.66 $23.90 $24.30 $21.94 1,634,205
2019-01-29 $24.86 $24.99 $24.10 $24.21 $21.85 1,517,438
2019-01-28 $24.96 $25.65 $24.77 $25.25 $22.79 1,333,492
2019-01-25 $24.62 $25.17 $24.42 $25.15 $22.70 2,879,756
2019-01-24 $24.31 $24.85 $24.20 $24.55 $22.16 1,486,044
2019-01-23 $23.88 $24.80 $23.85 $24.40 $22.03 1,965,993
2019-01-22 $25.05 $25.22 $23.64 $23.94 $21.61 3,310,258
2019-01-18 $24.79 $25.78 $24.41 $25.41 $22.94 5,058,528
2019-01-17 $27.39 $27.90 $24.97 $25.13 $22.69 15,732,400
2019-01-16 $33.85 $34.31 $33.07 $33.36 $30.11 1,116,644
2019-01-15 $34.10 $34.62 $33.40 $33.82 $30.53 1,016,591
2019-01-14 $35.34 $35.34 $33.79 $34.25 $30.92 1,428,098
2019-01-11 $35.49 $36.08 $34.96 $35.55 $32.09 1,189,402
2019-01-10 $36.18 $36.20 $34.35 $35.58 $32.12 1,524,922
2019-01-09 $36.14 $37.22 $35.65 $37.02 $33.42 953,674
2019-01-08 $35.61 $36.01 $34.31 $35.93 $32.43 1,237,635
2019-01-07 $34.67 $35.46 $33.85 $34.97 $31.57 1,491,560
2019-01-04 $32.93 $34.79 $32.66 $34.67 $31.30 1,446,374
2019-01-03 $32.94 $33.33 $31.49 $32.49 $29.33 981,216
2019-01-02 $31.02 $33.20 $30.77 $33.07 $29.85 1,371,489
2018-12-31 $31.47 $31.95 $30.96 $31.77 $28.68 889,135
2018-12-28 $31.66 $32.11 $30.80 $31.31 $28.26 802,527
2018-12-27 $30.55 $31.39 $29.93 $31.36 $28.31 807,192
2018-12-26 $29.55 $31.15 $28.69 $31.14 $28.11 1,285,256
2018-12-24 $29.88 $30.24 $28.30 $29.34 $26.49 862,415
2018-12-21 $30.70 $32.05 $29.94 $30.08 $27.15 2,626,081
2018-12-20 $31.24 $32.22 $30.59 $30.87 $27.87 1,868,826
2018-12-19 $31.41 $32.64 $31.10 $31.27 $28.23 1,740,311
2018-12-18 $31.55 $32.39 $31.00 $31.21 $28.17 1,513,345
2018-12-17 $32.30 $32.57 $31.00 $31.49 $28.43 2,546,205
2018-12-14 $32.87 $34.01 $32.36 $32.62 $29.45 1,415,825
2018-12-13 $34.65 $34.97 $32.82 $33.08 $29.86 2,096,372
2018-12-12 $35.00 $35.89 $34.06 $34.46 $31.11 2,693,375
2018-12-11 $37.25 $37.44 $34.26 $34.68 $31.31 2,175,029
2018-12-10 $38.16 $38.28 $34.69 $36.77 $33.19 3,347,315
2018-12-07 $40.22 $42.28 $38.40 $38.55 $34.80 3,577,828
2018-12-06 $43.76 $44.19 $38.42 $41.00 $37.01 9,379,131
2018-12-04 $53.04 $53.90 $49.32 $50.03 $45.16 2,474,512
2018-12-03 $52.95 $54.04 $51.81 $53.04 $47.88 1,430,754
2018-11-30 $51.67 $52.89 $51.22 $52.70 $47.57 974,860
2018-11-29 $51.96 $52.75 $51.19 $51.84 $46.80 1,229,764
2018-11-28 $51.21 $52.56 $49.02 $52.30 $47.21 2,516,463
2018-11-27 $52.94 $53.34 $51.62 $52.78 $47.65 1,187,796
2018-11-26 $52.33 $53.95 $51.22 $53.28 $48.10 1,091,477
2018-11-23 $52.21 $53.03 $51.33 $51.61 $46.59 496,344
2018-11-21 $51.46 $53.47 $51.06 $52.79 $47.65 584,473
2018-11-20 $51.95 $52.71 $50.73 $50.96 $46.00 1,079,730
2018-11-19 $56.53 $57.77 $52.69 $53.12 $47.95 890,900
2018-11-16 $55.82 $56.99 $55.05 $56.71 $51.19 1,075,754
2018-11-15 $55.67 $56.37 $53.53 $56.27 $50.80 965,549
2018-11-14 $56.53 $58.33 $55.40 $56.28 $50.81 1,068,098
2018-11-13 $55.49 $57.32 $55.05 $55.94 $50.50 1,053,232
2018-11-12 $57.38 $57.80 $53.80 $55.35 $49.97 1,517,980
2018-11-09 $59.67 $59.78 $56.75 $57.28 $51.71 673,256
2018-11-08 $60.15 $60.77 $59.06 $60.09 $54.24 794,413
2018-11-07 $61.15 $61.92 $59.69 $60.27 $54.41 1,029,057
2018-11-06 $60.64 $62.26 $59.63 $61.14 $55.19 824,668
2018-11-05 $58.10 $61.27 $57.02 $60.99 $55.06 1,139,014
2018-11-02 $57.97 $59.40 $57.43 $58.24 $52.57 1,369,178
2018-11-01 $55.74 $57.37 $54.91 $57.33 $51.75 957,378
2018-10-31 $58.56 $59.46 $56.03 $56.05 $50.27 2,823,663
2018-10-30 $54.70 $58.23 $54.41 $58.15 $52.16 1,529,847
2018-10-29 $51.61 $54.60 $51.03 $54.60 $48.97 1,527,077
2018-10-26 $51.75 $51.79 $48.64 $51.05 $45.79 1,814,380
2018-10-25 $50.66 $52.39 $50.41 $51.57 $46.25 1,386,787
2018-10-24 $52.48 $52.79 $50.50 $50.54 $45.33 1,498,651
2018-10-23 $52.47 $52.95 $51.16 $52.58 $47.16 814,042
2018-10-22 $53.72 $54.39 $52.75 $53.02 $47.56 978,483
2018-10-19 $56.01 $56.72 $53.54 $53.58 $48.06 1,178,037
2018-10-18 $57.41 $57.41 $55.68 $56.06 $50.28 1,335,427
2018-10-17 $58.51 $58.66 $56.87 $57.59 $51.65 880,918
2018-10-16 $58.19 $58.52 $56.81 $58.51 $52.48 852,846
2018-10-15 $58.02 $58.68 $57.68 $57.86 $51.90 768,142
2018-10-12 $60.56 $61.19 $56.97 $58.03 $52.05 1,696,316
2018-10-11 $59.77 $61.30 $59.68 $59.95 $53.77 876,252
2018-10-10 $61.32 $61.65 $59.68 $59.90 $53.73 1,223,753
2018-10-09 $61.83 $62.37 $61.20 $61.36 $55.04 808,433
2018-10-08 $62.37 $62.95 $61.51 $61.96 $55.57 649,450
2018-10-05 $62.87 $63.45 $61.72 $62.37 $55.94 806,752
2018-10-04 $63.22 $63.77 $62.05 $63.02 $56.52 1,114,427
2018-10-03 $62.98 $63.62 $62.53 $63.21 $56.70 685,176
2018-10-02 $64.97 $65.34 $62.90 $62.96 $56.47 1,177,079
2018-10-01 $66.14 $66.24 $64.89 $64.96 $58.26 836,569
2018-09-28 $65.60 $66.71 $65.43 $65.93 $59.13 766,213
2018-09-27 $66.12 $66.39 $65.42 $65.70 $58.93 918,140
2018-09-26 $64.91 $66.29 $64.71 $65.89 $59.10 854,671
2018-09-25 $65.10 $65.36 $64.38 $64.77 $58.09 715,603
2018-09-24 $66.70 $66.72 $63.40 $64.55 $57.90 1,484,590
2018-09-21 $67.72 $68.00 $66.55 $66.63 $59.76 3,174,717
2018-09-20 $67.75 $67.78 $66.35 $67.13 $60.21 1,817,858
2018-09-19 $67.32 $67.88 $66.43 $67.33 $60.39 1,225,536
2018-09-18 $67.35 $68.24 $66.92 $67.51 $60.55 1,073,336
2018-09-17 $65.30 $67.80 $65.15 $67.68 $60.70 1,545,165
2018-09-14 $64.62 $65.86 $64.23 $65.65 $58.88 1,182,380
2018-09-13 $64.36 $65.37 $64.16 $64.85 $58.17 1,145,193
2018-09-12 $65.03 $65.55 $64.49 $64.91 $58.22 1,039,053
2018-09-11 $64.21 $65.29 $64.02 $64.87 $58.18 997,920
2018-09-10 $63.21 $64.76 $62.94 $64.59 $57.93 1,644,915
2018-09-07 $64.03 $64.85 $62.47 $62.84 $56.36 1,211,505
2018-09-06 $62.41 $64.72 $62.41 $64.02 $57.42 1,464,383
2018-09-05 $63.14 $63.71 $61.74 $62.24 $55.83 1,205,191
2018-09-04 $62.55 $64.30 $61.62 $63.18 $56.67 2,924,332
2018-08-31 $67.68 $69.51 $63.72 $64.20 $57.58 4,377,696
2018-08-30 $62.10 $71.07 $61.50 $67.68 $60.70 15,119,488
2018-08-29 $55.33 $55.46 $53.96 $54.65 $49.02 3,021,546
2018-08-28 $59.30 $59.79 $54.23 $55.06 $49.39 3,726,155
2018-08-27 $61.92 $62.20 $58.21 $58.43 $52.41 2,416,422
2018-08-24 $62.85 $63.19 $61.50 $61.70 $55.34 1,223,682
2018-08-23 $63.75 $63.90 $61.76 $62.67 $56.21 931,581
2018-08-22 $63.69 $64.60 $63.63 $63.91 $57.32 896,882
2018-08-21 $63.98 $64.06 $63.24 $63.69 $57.13 886,263
2018-08-20 $62.14 $64.09 $62.14 $63.70 $57.13 1,051,665
2018-08-17 $60.69 $62.70 $60.69 $62.40 $55.97 658,708
2018-08-16 $60.90 $61.45 $60.59 $60.91 $54.63 629,911
2018-08-15 $62.25 $62.44 $59.76 $60.75 $54.49 1,419,126
2018-08-14 $60.05 $62.82 $60.00 $62.73 $56.26 1,610,246
2018-08-13 $59.84 $60.46 $59.03 $59.52 $53.39 838,184
2018-08-10 $59.63 $60.20 $58.55 $59.85 $53.68 754,077
2018-08-09 $59.91 $60.05 $58.98 $59.71 $53.56 524,869
2018-08-08 $59.92 $60.61 $59.30 $59.67 $53.52 665,620
2018-08-07 $59.50 $59.98 $58.68 $59.79 $53.63 846,888
2018-08-06 $58.80 $59.51 $58.49 $59.46 $53.33 790,748
2018-08-03 $57.75 $60.18 $57.75 $58.91 $52.84 823,334
2018-08-02 $57.75 $59.32 $57.49 $59.12 $53.03 815,061
2018-08-01 $57.63 $58.89 $56.96 $58.43 $52.08 1,270,259
2018-07-31 $59.73 $60.33 $56.57 $57.74 $51.47 2,466,232
2018-07-30 $61.19 $62.93 $60.88 $61.64 $54.94 1,916,677
2018-07-27 $60.48 $61.25 $60.25 $60.92 $54.30 1,333,608
2018-07-26 $59.69 $60.90 $59.31 $60.42 $53.86 1,011,901
2018-07-25 $59.18 $60.31 $59.18 $60.26 $53.71 1,310,358
2018-07-24 $60.31 $60.89 $59.10 $59.61 $53.13 1,805,480
2018-07-23 $60.03 $60.74 $59.91 $60.05 $53.53 1,052,458
2018-07-20 $60.50 $61.28 $59.96 $60.29 $53.74 1,228,716
2018-07-19 $58.71 $60.70 $58.71 $60.66 $54.07 923,109
2018-07-18 $58.59 $59.55 $58.30 $58.71 $52.33 1,143,440
2018-07-17 $57.68 $59.26 $57.68 $58.59 $52.22 1,025,127
2018-07-16 $58.12 $58.83 $57.44 $58.01 $51.71 1,320,535
2018-07-13 $59.69 $60.00 $58.10 $58.14 $51.82 1,784,800
2018-07-12 $59.96 $60.65 $59.36 $59.94 $53.43 927,929
2018-07-11 $59.03 $60.35 $58.98 $59.95 $53.44 1,262,410
2018-07-10 $60.10 $60.81 $58.84 $59.52 $53.05 1,354,981
2018-07-09 $59.13 $60.39 $59.13 $60.05 $53.53 1,604,119
2018-07-06 $57.85 $59.72 $57.85 $59.00 $52.59 1,689,177
2018-07-05 $56.27 $58.00 $56.11 $57.85 $51.56 2,370,361
2018-07-03 $56.30 $57.19 $55.97 $56.05 $49.96 1,396,146
2018-07-02 $55.65 $56.89 $55.25 $56.11 $50.01 1,820,899
2018-06-29 $58.28 $58.57 $55.66 $55.75 $49.69 2,078,400
2018-06-28 $57.20 $58.15 $56.69 $57.74 $51.47 1,566,968
2018-06-27 $58.07 $59.22 $57.05 $57.14 $50.93 1,584,472
2018-06-26 $57.45 $58.12 $56.62 $58.03 $51.73 1,411,666
2018-06-25 $57.52 $58.99 $56.64 $57.10 $50.90 2,292,830
2018-06-22 $58.63 $58.91 $57.17 $58.09 $51.78 8,559,735
2018-06-21 $59.38 $61.08 $58.16 $58.25 $51.92 2,328,283
2018-06-20 $57.13 $60.36 $57.13 $59.17 $52.74 2,574,689
2018-06-19 $57.31 $58.25 $56.54 $57.14 $50.93 1,875,970
2018-06-18 $55.64 $57.97 $55.26 $57.39 $51.15 2,173,120
2018-06-15 $55.46 $56.69 $55.30 $55.94 $49.86 2,346,795
2018-06-14 $56.90 $56.96 $54.39 $55.51 $49.48 3,040,563
2018-06-13 $58.12 $58.97 $56.61 $57.09 $50.89 2,948,605
2018-06-12 $56.74 $58.48 $56.31 $57.92 $51.63 2,522,356
2018-06-11 $55.36 $57.83 $54.80 $56.53 $50.39 2,776,113
2018-06-08 $53.99 $55.80 $53.61 $55.41 $49.39 3,713,460
2018-06-07 $52.52 $55.03 $51.53 $53.90 $48.04 5,187,859
2018-06-06 $50.01 $55.37 $49.97 $52.27 $46.59 18,012,061
2018-06-05 $43.80 $44.63 $43.42 $44.15 $39.35 3,411,090
2018-06-04 $42.78 $43.75 $42.76 $43.70 $38.95 2,083,050
2018-06-01 $42.65 $42.88 $41.73 $42.61 $37.98 1,354,544
2018-05-31 $43.17 $43.37 $42.07 $43.00 $38.33 2,077,362
2018-05-30 $42.77 $43.59 $42.67 $43.05 $38.37 1,420,062
2018-05-29 $42.28 $42.64 $41.38 $42.59 $37.96 2,894,358
2018-05-25 $42.32 $42.91 $41.91 $42.63 $38.00 1,769,508
2018-05-24 $41.46 $42.59 $41.11 $42.53 $37.91 1,722,410
2018-05-23 $40.46 $41.85 $40.01 $41.19 $36.71 1,858,577
2018-05-22 $40.00 $40.09 $39.12 $39.84 $35.51 1,269,375
2018-05-21 $39.68 $40.60 $39.67 $39.89 $35.56 1,073,601
2018-05-18 $38.96 $39.89 $38.96 $39.49 $35.20 1,444,146
2018-05-17 $38.90 $39.46 $38.79 $38.97 $34.74 1,020,781
2018-05-16 $38.40 $39.36 $38.29 $38.84 $34.62 1,260,606
2018-05-15 $37.92 $38.78 $37.72 $38.17 $34.02 1,134,141
2018-05-14 $38.34 $39.41 $37.95 $38.08 $33.94 1,522,926
2018-05-11 $38.41 $38.49 $37.76 $38.13 $33.99 776,002
2018-05-10 $37.99 $38.74 $37.87 $38.29 $34.13 819,141
2018-05-09 $37.47 $38.13 $37.24 $37.84 $33.73 1,010,928
2018-05-08 $37.19 $37.86 $36.54 $37.20 $33.16 901,520
2018-05-07 $37.90 $37.90 $36.40 $37.37 $33.31 1,080,828
2018-05-04 $37.19 $38.36 $36.92 $37.88 $33.76 1,291,094
2018-05-03 $37.48 $37.92 $36.76 $37.19 $33.15 1,637,828
2018-05-02 $38.66 $38.84 $37.93 $37.95 $33.49 1,639,766
2018-05-01 $38.82 $38.98 $37.56 $38.69 $34.15 1,439,761
2018-04-30 $40.61 $40.89 $38.83 $38.88 $34.31 1,229,466
2018-04-27 $40.40 $40.98 $40.20 $40.67 $35.89 1,483,333
2018-04-26 $40.11 $40.46 $39.86 $40.18 $35.46 783,703
2018-04-25 $39.35 $40.11 $39.32 $40.09 $35.38 1,104,469
2018-04-24 $39.61 $39.82 $38.86 $39.49 $34.85 1,412,926
2018-04-23 $38.63 $39.98 $38.40 $39.47 $34.84 1,160,871
2018-04-20 $38.02 $39.36 $37.73 $38.65 $34.11 2,608,720
2018-04-19 $40.10 $40.27 $37.60 $37.83 $33.39 2,237,157
2018-04-18 $40.19 $40.91 $39.39 $39.63 $34.98 1,717,514
2018-04-17 $39.78 $40.23 $39.04 $39.46 $34.83 2,008,917
2018-04-16 $38.61 $39.91 $38.46 $39.63 $34.98 2,185,576
2018-04-13 $38.92 $39.54 $38.45 $38.63 $34.09 1,832,033
2018-04-12 $37.89 $39.13 $37.70 $38.48 $33.96 1,660,965
2018-04-11 $37.34 $38.54 $37.25 $37.70 $33.27 2,382,894
2018-04-10 $38.10 $38.94 $37.41 $37.66 $33.24 2,440,661
2018-04-09 $37.56 $38.44 $37.46 $37.57 $33.16 1,566,812
2018-04-06 $37.35 $37.94 $36.82 $37.43 $33.03 2,060,876
2018-04-05 $36.95 $37.76 $36.34 $37.49 $33.09 1,879,765
2018-04-04 $35.10 $37.01 $34.99 $36.88 $32.55 3,326,079
2018-04-03 $35.16 $35.96 $33.11 $35.46 $31.30 4,614,788
2018-04-02 $38.55 $38.67 $35.70 $36.08 $31.84 2,570,686
2018-03-29 $38.42 $38.95 $38.26 $38.52 $34.00 1,556,661
2018-03-28 $37.72 $38.75 $37.20 $38.23 $33.74 2,487,514
2018-03-27 $38.58 $38.84 $37.68 $37.98 $33.52 2,109,321
2018-03-26 $39.17 $39.46 $37.61 $38.50 $33.98 2,467,063
2018-03-23 $39.46 $40.05 $38.85 $38.86 $34.30 2,663,700
2018-03-22 $39.50 $40.39 $39.06 $39.42 $34.79 2,775,315
2018-03-21 $38.31 $40.25 $38.31 $39.92 $35.23 3,146,465
2018-03-20 $38.57 $38.96 $38.18 $38.27 $33.78 2,833,617
2018-03-19 $38.68 $40.00 $38.23 $39.46 $34.83 3,784,930
2018-03-16 $37.60 $39.01 $37.60 $38.68 $34.14 14,331,355
2018-03-15 $37.66 $39.59 $37.42 $37.55 $33.14 9,055,880
2018-03-14 $42.96 $43.85 $38.10 $38.22 $33.73 25,799,276
2018-03-13 $48.01 $49.37 $47.75 $47.91 $42.28 3,431,794
2018-03-12 $48.56 $48.74 $46.97 $47.98 $42.35 3,175,465
2018-03-09 $48.45 $49.37 $48.32 $48.90 $43.16 1,809,712
2018-03-08 $49.45 $49.45 $47.54 $47.86 $42.24 1,749,112
2018-03-07 $48.36 $49.71 $48.06 $49.44 $43.63 2,831,521
2018-03-06 $50.40 $50.94 $48.58 $48.75 $43.03 3,628,499
2018-03-05 $50.78 $51.55 $50.15 $50.35 $44.44 1,536,987
2018-03-02 $50.93 $51.24 $49.68 $51.07 $45.07 1,216,714
2018-03-01 $50.28 $51.79 $49.68 $51.60 $45.54 1,505,969
2018-02-28 $50.98 $51.81 $50.25 $50.28 $44.38 1,673,475
2018-02-27 $52.12 $53.24 $50.64 $50.64 $44.69 1,929,200
2018-02-26 $52.37 $52.51 $51.43 $51.78 $45.70 1,156,658
2018-02-23 $51.01 $52.99 $50.98 $52.25 $46.11 2,179,170
2018-02-22 $50.13 $51.33 $49.93 $50.71 $44.76 1,620,257
2018-02-21 $49.74 $51.06 $49.31 $50.07 $44.19 1,415,676
2018-02-20 $51.05 $51.32 $49.01 $49.11 $43.34 2,640,214
2018-02-16 $51.24 $52.59 $51.24 $51.33 $45.30 1,616,094
2018-02-15 $51.67 $52.06 $50.68 $51.24 $45.22 1,296,213
2018-02-14 $48.88 $52.00 $48.59 $51.12 $45.12 2,610,255
2018-02-13 $48.69 $49.70 $48.27 $49.00 $43.25 968,619
2018-02-12 $49.10 $49.38 $47.19 $48.49 $42.80 1,532,846
2018-02-09 $49.95 $50.21 $47.04 $48.96 $43.21 1,945,706
2018-02-08 $50.14 $51.29 $49.36 $49.38 $43.58 1,103,639
2018-02-07 $49.54 $51.06 $49.46 $50.14 $44.25 1,744,471
2018-02-06 $47.65 $50.00 $47.65 $49.50 $43.69 2,205,182
2018-02-05 $50.65 $51.56 $48.86 $48.88 $43.14 2,386,993
2018-02-02 $52.52 $52.93 $50.40 $51.37 $45.34 1,964,248
2018-02-01 $52.52 $53.67 $51.84 $52.64 $46.46 1,087,946
2018-01-31 $53.14 $53.83 $52.50 $52.90 $46.41 1,611,240
2018-01-30 $54.29 $54.74 $52.68 $52.86 $46.38 1,263,527
2018-01-29 $54.80 $55.26 $53.81 $54.74 $48.03 992,975
2018-01-26 $54.70 $55.74 $54.25 $55.30 $48.52 1,312,659
2018-01-25 $55.90 $55.90 $54.41 $54.76 $48.05 1,447,629
2018-01-24 $57.21 $58.59 $55.85 $55.92 $49.06 1,638,856
2018-01-23 $55.95 $57.33 $55.68 $57.28 $50.26 1,036,194
2018-01-22 $55.11 $56.05 $54.01 $55.87 $49.02 1,554,169
2018-01-19 $55.80 $56.06 $54.61 $55.07 $48.32 1,898,716
2018-01-18 $55.34 $56.63 $55.25 $55.99 $49.13 1,283,390
2018-01-17 $57.11 $57.85 $55.40 $55.64 $48.82 1,765,580
2018-01-16 $57.40 $58.00 $56.02 $56.79 $49.83 2,106,525
2018-01-12 $54.13 $57.81 $54.06 $56.94 $49.96 2,838,134
2018-01-11 $52.70 $56.28 $52.39 $55.22 $48.45 5,797,316
2018-01-10 $55.70 $56.71 $51.91 $52.69 $46.23 8,791,617
2018-01-09 $57.35 $58.14 $56.31 $56.59 $49.65 2,918,532
2018-01-08 $57.17 $59.10 $57.17 $57.44 $50.40 3,944,602
2018-01-05 $56.05 $57.20 $55.53 $56.93 $49.95 2,132,094
2018-01-04 $54.57 $56.40 $54.29 $55.80 $48.96 2,081,805
2018-01-03 $55.04 $55.53 $54.02 $54.80 $48.08 2,078,074
2018-01-02 $56.74 $58.22 $54.87 $55.29 $48.51 2,423,058
2017-12-29 $56.32 $58.60 $56.32 $56.55 $49.62 2,409,392
2017-12-28 $56.81 $57.03 $55.06 $55.92 $49.06 1,152,350
2017-12-27 $57.86 $57.87 $56.35 $56.63 $49.69 1,254,560
2017-12-26 $56.67 $59.30 $56.67 $57.74 $50.66 2,197,352
2017-12-22 $55.67 $56.98 $54.53 $56.60 $49.66 1,671,193
2017-12-21 $54.51 $56.15 $54.22 $55.75 $48.92 1,659,389
2017-12-20 $53.36 $54.56 $53.01 $54.11 $47.48 1,352,309
2017-12-19 $55.31 $55.45 $53.01 $53.25 $46.72 2,337,919
2017-12-18 $53.80 $55.11 $53.62 $54.92 $48.19 1,872,527
2017-12-15 $53.75 $54.95 $53.20 $53.75 $47.16 3,918,127
2017-12-14 $53.73 $54.73 $53.00 $53.26 $46.73 1,439,765
2017-12-13 $53.00 $54.91 $52.70 $53.89 $47.28 2,063,364
2017-12-12 $52.91 $54.03 $52.51 $53.02 $46.52 1,495,459
2017-12-11 $53.26 $53.72 $51.86 $52.76 $46.29 1,504,816
2017-12-08 $51.10 $53.59 $51.10 $53.22 $46.70 2,413,555
2017-12-07 $51.00 $52.80 $50.88 $51.31 $45.02 1,374,151
2017-12-06 $50.53 $51.60 $50.33 $50.92 $44.68 1,713,990
2017-12-05 $49.97 $50.83 $49.08 $50.43 $44.25 1,950,623
2017-12-04 $51.57 $52.58 $49.88 $50.13 $43.98 3,374,040
2017-12-01 $52.65 $53.65 $51.76 $51.99 $45.62 2,723,546
2017-11-30 $51.59 $53.60 $51.59 $52.29 $45.88 4,947,372
2017-11-29 $52.82 $53.87 $50.66 $52.38 $45.96 3,203,306
2017-11-28 $51.85 $53.19 $51.01 $53.09 $46.58 2,913,897
2017-11-27 $50.25 $52.50 $49.35 $52.25 $45.84 4,211,584
2017-11-24 $52.98 $53.07 $49.33 $49.80 $43.69 3,760,899
2017-11-22 $53.56 $57.88 $52.30 $53.01 $46.51 10,376,003
2017-11-21 $59.00 $61.06 $52.50 $52.79 $46.32 18,586,937
2017-11-20 $76.64 $76.90 $75.41 $75.84 $66.54 2,822,328
2017-11-17 $74.95 $77.94 $74.61 $76.58 $67.19 2,839,683
2017-11-16 $73.95 $74.60 $71.83 $74.20 $65.10 1,768,937
2017-11-15 $72.00 $75.57 $71.38 $73.77 $64.73 2,669,766
2017-11-14 $68.83 $72.77 $68.82 $72.41 $63.53 2,632,115
2017-11-13 $70.72 $71.64 $68.63 $69.49 $60.97 1,485,906
2017-11-10 $70.78 $72.70 $69.95 $70.81 $62.13 1,346,416
2017-11-09 $67.10 $71.24 $66.81 $70.85 $62.16 2,523,857
2017-11-08 $66.69 $68.03 $66.23 $67.29 $59.04 1,087,331
2017-11-07 $67.59 $68.60 $65.98 $66.83 $58.64 1,431,119
2017-11-06 $65.14 $68.14 $64.65 $67.50 $59.22 1,625,664
2017-11-03 $66.37 $66.79 $65.00 $65.39 $57.37 1,985,409
2017-11-02 $66.50 $67.94 $65.50 $66.39 $58.25 1,662,043
2017-11-01 $66.30 $68.22 $65.33 $66.47 $58.32 1,724,591
2017-10-31 $64.29 $65.90 $63.95 $65.57 $57.53 1,416,731
2017-10-30 $66.12 $66.12 $64.32 $64.36 $56.47 1,268,101
2017-10-27 $65.57 $66.83 $63.70 $66.76 $58.58 1,273,958
2017-10-26 $65.32 $65.94 $64.32 $65.84 $57.77 911,715
2017-10-25 $66.32 $66.51 $64.11 $65.51 $57.21 994,371
2017-10-24 $65.50 $66.63 $64.90 $66.52 $58.09 1,296,635
2017-10-23 $65.78 $68.34 $65.03 $65.20 $56.94 2,073,540
2017-10-20 $63.39 $66.12 $63.39 $65.96 $57.60 2,256,743
2017-10-19 $61.19 $63.37 $61.10 $62.91 $54.94 1,383,698
2017-10-18 $61.37 $62.62 $61.10 $61.45 $53.66 1,035,107
2017-10-17 $60.75 $61.80 $60.75 $61.18 $53.43 1,061,260
2017-10-16 $60.02 $61.21 $60.02 $60.60 $52.92 1,029,161
2017-10-13 $61.66 $62.11 $59.90 $60.01 $52.41 1,607,292
2017-10-12 $63.72 $63.82 $61.20 $61.59 $53.79 2,176,294
2017-10-11 $66.28 $66.69 $63.95 $64.09 $55.97 1,215,612
2017-10-10 $65.46 $67.60 $65.31 $66.45 $58.03 918,630
2017-10-09 $67.56 $67.66 $65.19 $65.56 $57.25 751,102
2017-10-06 $67.40 $68.23 $67.23 $67.32 $58.79 970,784
2017-10-05 $66.90 $67.96 $65.65 $67.65 $59.08 994,248
2017-10-04 $67.50 $67.73 $66.47 $66.88 $58.41 1,241,262
2017-10-03 $66.25 $67.75 $65.51 $67.63 $59.06 1,181,797
2017-10-02 $66.79 $66.93 $64.80 $66.13 $57.75 1,058,502
2017-09-29 $67.37 $67.74 $66.52 $66.55 $58.12 751,717
2017-09-28 $66.61 $67.73 $66.26 $67.10 $58.60 857,793
2017-09-27 $65.52 $66.86 $65.19 $66.55 $58.12 1,527,634
2017-09-26 $65.28 $66.35 $65.20 $65.45 $57.16 1,347,372
2017-09-25 $64.39 $65.85 $64.17 $65.69 $57.37 1,093,109
2017-09-22 $64.31 $64.69 $63.94 $64.39 $56.23 759,218
2017-09-21 $64.91 $65.62 $64.23 $64.58 $56.40 1,075,399
2017-09-20 $67.45 $67.45 $64.63 $64.91 $56.69 1,980,555
2017-09-19 $67.56 $67.76 $65.60 $67.10 $58.60 1,571,525
2017-09-18 $69.95 $69.95 $67.44 $67.50 $58.95 1,313,692
2017-09-15 $68.60 $70.25 $68.00 $69.75 $60.91 2,700,008
2017-09-14 $68.73 $69.46 $66.69 $68.88 $60.15 1,727,015
2017-09-13 $68.20 $69.33 $68.20 $68.73 $60.02 1,377,832
2017-09-12 $66.61 $69.02 $66.04 $68.30 $59.65 2,147,596
2017-09-11 $65.72 $66.79 $65.49 $66.24 $57.85 1,463,373
2017-09-08 $65.37 $65.95 $64.58 $65.49 $57.19 1,172,413
2017-09-07 $65.93 $66.13 $64.33 $64.89 $56.67 1,567,822
2017-09-06 $64.98 $65.97 $64.54 $65.67 $57.35 1,486,350
2017-09-05 $64.37 $64.79 $62.95 $64.56 $56.38 1,677,779
2017-09-01 $63.22 $64.56 $62.80 $64.36 $56.21 1,516,664
2017-08-31 $63.28 $63.85 $62.50 $63.07 $55.08 1,369,366
2017-08-30 $62.52 $63.64 $62.36 $62.92 $54.95 1,354,364
2017-08-29 $62.21 $63.08 $60.91 $62.77 $54.82 1,872,951
2017-08-28 $63.69 $64.18 $61.86 $62.69 $54.75 2,349,009
2017-08-25 $62.00 $65.22 $61.32 $62.68 $54.74 5,543,422
2017-08-24 $62.29 $63.99 $59.92 $60.54 $52.87 12,449,826
2017-08-23 $52.02 $52.95 $51.09 $51.89 $45.32 2,978,428
2017-08-22 $52.94 $53.42 $51.84 $52.15 $45.54 1,743,713
2017-08-21 $53.69 $53.99 $52.45 $52.82 $46.13 1,468,518
2017-08-18 $53.76 $54.43 $52.73 $53.59 $46.80 1,165,374
2017-08-17 $53.71 $56.53 $52.51 $54.10 $47.25 2,017,485
2017-08-16 $53.93 $54.32 $52.83 $53.89 $47.06 1,355,422
2017-08-15 $56.16 $56.16 $53.15 $53.57 $46.78 2,552,290
2017-08-14 $57.11 $57.60 $56.11 $56.30 $49.17 1,207,845
2017-08-11 $55.42 $57.19 $55.11 $56.54 $49.38 1,474,752
2017-08-10 $59.45 $59.55 $54.90 $55.65 $48.60 2,134,682
2017-08-09 $61.42 $62.21 $59.58 $60.25 $52.62 1,546,970
2017-08-08 $61.74 $62.84 $60.69 $62.00 $54.14 1,181,293
2017-08-07 $60.89 $62.03 $60.05 $61.97 $54.12 868,176
2017-08-04 $60.10 $61.20 $60.10 $60.86 $53.15 1,044,560
2017-08-03 $58.61 $60.35 $58.53 $59.93 $52.34 884,413
2017-08-02 $60.91 $61.30 $58.63 $58.88 $51.42 794,283
2017-08-01 $61.18 $61.72 $60.09 $61.39 $53.61 716,056
2017-07-31 $61.63 $61.63 $60.47 $61.16 $53.41 647,157
2017-07-28 $62.25 $62.58 $60.91 $61.51 $53.72 691,744
2017-07-27 $61.00 $62.40 $60.71 $62.33 $54.43 1,151,262
2017-07-26 $61.26 $61.35 $59.67 $60.89 $53.17 1,012,425
2017-07-25 $58.52 $61.71 $58.50 $61.47 $53.41 2,001,156
2017-07-24 $58.52 $59.14 $57.49 $58.27 $50.63 870,357
2017-07-21 $58.92 $59.09 $58.16 $58.75 $51.05 709,095
2017-07-20 $58.73 $59.73 $58.02 $58.78 $51.07 1,069,736
2017-07-19 $57.64 $58.79 $57.13 $58.42 $50.76 1,083,048
2017-07-18 $58.59 $59.09 $56.20 $57.11 $49.62 1,757,961
2017-07-17 $59.66 $60.68 $58.40 $58.56 $50.88 1,861,101
2017-07-14 $60.64 $61.35 $59.84 $59.88 $52.03 1,694,713
2017-07-13 $59.38 $60.77 $59.22 $60.52 $52.58 1,311,925
2017-07-12 $60.26 $60.67 $59.03 $59.09 $51.34 1,151,632
2017-07-11 $60.98 $60.98 $59.02 $60.11 $52.23 1,688,446
2017-07-10 $61.83 $61.83 $60.09 $60.93 $52.94 1,161,350
2017-07-07 $61.48 $62.25 $60.78 $62.04 $53.90 1,283,904
2017-07-06 $63.62 $64.09 $61.31 $61.57 $53.50 1,451,611
2017-07-05 $63.42 $64.29 $62.36 $64.09 $55.69 1,218,230
2017-07-03 $63.93 $64.39 $62.59 $63.54 $55.21 1,052,428
2017-06-30 $63.68 $63.80 $62.32 $63.24 $54.95 1,288,407
2017-06-29 $63.25 $65.48 $62.33 $63.70 $55.35 1,608,121
2017-06-28 $63.22 $63.92 $62.89 $63.05 $54.78 2,039,584
2017-06-27 $60.25 $63.71 $60.25 $63.00 $54.74 2,422,100
2017-06-26 $58.42 $60.49 $58.04 $60.25 $52.35 1,150,256
2017-06-23 $56.69 $58.48 $55.74 $58.41 $50.75 2,080,196
2017-06-22 $56.33 $57.43 $55.57 $56.98 $49.51 1,311,843
2017-06-21 $59.45 $59.50 $55.62 $56.20 $48.83 2,323,754
2017-06-20 $60.85 $61.09 $59.44 $59.50 $51.70 2,060,166
2017-06-19 $60.52 $61.07 $60.03 $60.85 $52.87 1,836,984
2017-06-16 $59.72 $60.45 $58.20 $60.44 $52.51 2,187,939
2017-06-15 $59.85 $60.46 $59.05 $59.91 $52.05 1,829,595
2017-06-14 $59.38 $60.15 $58.32 $59.97 $52.11 2,088,302
2017-06-13 $59.86 $60.68 $59.04 $59.16 $51.40 2,927,957
2017-06-12 $59.48 $61.10 $58.88 $59.89 $52.04 2,794,801
2017-06-09 $57.09 $60.33 $57.03 $59.49 $51.69 2,995,673
2017-06-08 $56.44 $58.20 $56.12 $56.97 $49.50 2,430,835
2017-06-07 $54.24 $56.92 $53.95 $56.11 $48.75 3,568,541
2017-06-06 $51.92 $54.39 $51.02 $53.95 $46.88 3,147,562
2017-06-05 $52.82 $53.25 $52.59 $52.87 $45.94 2,489,221
2017-06-02 $52.17 $53.35 $51.83 $53.01 $46.06 2,279,190
2017-06-01 $48.33 $52.90 $48.12 $52.41 $45.54 5,143,665
2017-05-31 $47.85 $48.22 $46.09 $48.10 $41.79 3,997,271
2017-05-30 $49.17 $49.61 $47.51 $47.88 $41.60 4,690,976
2017-05-26 $50.15 $50.96 $48.10 $49.31 $42.84 4,920,132
2017-05-25 $55.25 $56.03 $49.81 $50.30 $43.70 9,343,805
2017-05-24 $55.42 $55.96 $52.86 $54.53 $47.38 4,380,685
2017-05-23 $59.71 $59.87 $58.33 $58.38 $50.72 1,223,043
2017-05-22 $58.52 $60.09 $58.24 $59.77 $51.93 1,441,599
2017-05-19 $59.26 $59.91 $58.25 $58.65 $50.96 1,377,674
2017-05-18 $59.08 $60.58 $59.08 $59.33 $51.55 1,116,483
2017-05-17 $58.27 $59.50 $57.87 $58.90 $51.18 1,914,395
2017-05-16 $60.15 $60.15 $58.20 $58.52 $50.85 1,200,534
2017-05-15 $60.19 $60.78 $59.59 $60.19 $52.30 1,240,731
2017-05-12 $61.32 $61.32 $59.85 $60.13 $52.25 1,028,308
2017-05-11 $62.63 $62.83 $60.61 $61.68 $53.59 1,058,977
2017-05-10 $64.93 $64.93 $62.65 $63.04 $54.77 1,322,298
2017-05-09 $64.55 $65.42 $64.01 $64.95 $56.43 649,558
2017-05-08 $65.20 $65.30 $64.38 $64.46 $56.01 708,950
2017-05-05 $64.14 $66.16 $63.25 $65.01 $56.49 1,339,105
2017-05-04 $65.27 $65.37 $63.88 $63.90 $55.52 516,020
2017-05-03 $65.68 $66.38 $64.76 $65.01 $56.49 701,828
2017-05-02 $65.41 $65.94 $64.88 $65.68 $57.07 1,013,031
2017-05-01 $65.95 $67.06 $65.31 $65.40 $56.82 1,228,218
2017-04-28 $66.35 $66.67 $65.10 $65.84 $57.21 909,913
2017-04-27 $67.25 $67.34 $65.96 $66.27 $57.58 574,178
2017-04-26 $66.57 $67.98 $66.40 $67.32 $58.49 629,898
2017-04-25 $66.38 $67.10 $66.01 $66.87 $57.84 823,167
2017-04-24 $67.09 $67.35 $66.03 $66.10 $57.17 588,651
2017-04-21 $67.37 $67.72 $65.99 $66.14 $57.20 713,863
2017-04-20 $66.64 $67.57 $66.30 $67.41 $58.30 685,871
2017-04-19 $66.25 $66.81 $65.96 $66.17 $57.23 621,437
2017-04-18 $66.82 $67.03 $65.43 $65.86 $56.96 897,102
2017-04-17 $66.98 $67.17 $66.33 $66.92 $57.88 684,720
2017-04-13 $66.99 $67.28 $66.35 $66.67 $57.66 661,755
2017-04-12 $67.88 $67.88 $66.62 $67.05 $57.99 701,799
2017-04-11 $68.54 $68.81 $66.97 $67.96 $58.78 701,613
2017-04-10 $68.41 $69.80 $68.05 $68.64 $59.37 805,407
2017-04-07 $67.39 $68.51 $67.04 $68.18 $58.97 763,628
2017-04-06 $66.94 $68.39 $66.81 $67.50 $58.38 1,018,273
2017-04-05 $66.52 $67.72 $66.23 $66.47 $57.49 1,107,504
2017-04-04 $67.75 $68.00 $65.67 $66.22 $57.27 1,488,497
2017-04-03 $69.35 $69.36 $67.30 $68.09 $58.89 1,517,436
2017-03-31 $70.59 $71.06 $69.22 $69.27 $59.91 1,656,711
2017-03-30 $70.69 $71.37 $69.86 $70.67 $61.12 924,514
2017-03-29 $70.81 $71.80 $70.44 $71.03 $61.43 1,031,764
2017-03-28 $69.64 $70.57 $69.15 $70.46 $60.94 1,078,401
2017-03-27 $67.56 $70.78 $67.48 $69.66 $60.25 2,080,135
2017-03-24 $68.15 $68.74 $66.99 $68.27 $59.05 1,231,933
2017-03-23 $67.65 $68.80 $67.11 $68.24 $59.02 1,190,336
2017-03-22 $66.39 $67.67 $65.30 $67.49 $58.37 1,443,459
2017-03-21 $67.97 $68.14 $66.10 $66.51 $57.52 1,555,140
2017-03-20 $68.25 $68.50 $67.07 $67.50 $58.38 923,876
2017-03-17 $69.42 $70.26 $67.49 $68.25 $59.03 1,927,793
2017-03-16 $68.25 $69.17 $67.97 $68.86 $59.56 917,159
2017-03-15 $68.10 $68.66 $67.52 $68.36 $59.12 997,192
2017-03-14 $68.73 $68.99 $67.80 $67.83 $58.67 1,258,233
2017-03-13 $69.93 $69.93 $68.15 $68.68 $59.40 1,924,962
2017-03-10 $70.24 $73.90 $69.70 $69.81 $60.38 4,199,473
2017-03-09 $62.88 $70.61 $62.75 $70.02 $60.56 7,721,123
2017-03-08 $63.19 $64.48 $63.00 $64.40 $55.70 2,092,826
2017-03-07 $64.68 $64.99 $62.10 $63.25 $54.70 3,019,105
2017-03-06 $64.25 $65.86 $62.56 $65.60 $56.74 3,650,916
2017-03-03 $65.90 $66.38 $62.80 $64.58 $55.85 3,314,076
2017-03-02 $64.68 $65.96 $63.84 $65.96 $57.05 1,900,395
2017-03-01 $63.81 $66.06 $62.73 $64.88 $56.11 4,288,655
2017-02-28 $69.17 $69.75 $63.25 $63.59 $55.00 11,316,155
2017-02-27 $73.75 $74.74 $72.79 $72.88 $63.03 849,533
2017-02-24 $72.39 $74.61 $72.05 $73.80 $63.83 1,492,173
2017-02-23 $73.67 $74.15 $72.33 $72.38 $62.60 1,264,474
2017-02-22 $74.52 $74.69 $73.07 $73.61 $63.66 798,276
2017-02-21 $74.41 $75.57 $73.52 $74.49 $64.43 1,212,116
2017-02-17 $73.40 $74.78 $72.86 $73.91 $63.92 909,557
2017-02-16 $75.10 $75.78 $73.33 $73.48 $63.55 874,754
2017-02-15 $74.63 $75.70 $74.00 $75.45 $65.26 895,922
2017-02-14 $73.00 $75.47 $73.00 $74.62 $64.54 1,019,457
2017-02-13 $73.50 $73.70 $72.50 $73.10 $63.22 890,478
2017-02-10 $73.74 $74.07 $72.15 $72.89 $63.04 1,460,524
2017-02-09 $72.55 $74.12 $72.39 $73.62 $63.67 1,873,086
2017-02-08 $71.80 $72.62 $70.79 $72.45 $62.66 1,954,427
2017-02-07 $74.30 $74.95 $71.89 $71.95 $62.23 1,985,249
2017-02-06 $76.22 $76.37 $73.46 $74.06 $64.05 3,229,425
2017-02-03 $76.67 $77.41 $76.20 $76.30 $65.99 983,324
2017-02-02 $77.25 $77.25 $75.77 $76.12 $65.84 1,204,792
2017-02-01 $77.19 $78.56 $76.86 $77.01 $66.61 1,510,895
2017-01-31 $78.66 $79.13 $76.32 $77.67 $67.18 2,117,321
2017-01-30 $79.86 $80.14 $78.19 $79.16 $68.46 816,526
2017-01-27 $81.94 $81.94 $79.93 $79.99 $69.18 785,948
2017-01-26 $83.13 $83.69 $81.91 $81.95 $70.88 618,847
2017-01-25 $82.68 $84.25 $82.52 $82.98 $71.77 1,190,552
2017-01-24 $81.41 $82.93 $80.85 $82.73 $71.33 832,653
2017-01-23 $80.52 $81.03 $80.02 $80.91 $69.76 727,273
2017-01-20 $81.05 $81.95 $80.28 $80.72 $69.60 840,176
2017-01-19 $81.97 $82.46 $80.35 $80.77 $69.64 742,825
2017-01-18 $81.23 $82.06 $79.66 $82.03 $70.73 1,327,312
2017-01-17 $80.68 $83.17 $80.52 $81.15 $69.97 1,635,868
2017-01-13 $84.80 $85.30 $79.96 $80.78 $69.65 3,152,030
2017-01-12 $84.13 $86.35 $83.53 $84.36 $72.73 3,726,780
2017-01-11 $81.65 $85.30 $81.50 $84.70 $73.03 4,111,540
2017-01-10 $85.96 $87.99 $85.67 $87.46 $75.41 1,122,172
2017-01-09 $87.84 $88.10 $85.25 $86.12 $74.25 1,304,145
2017-01-06 $88.01 $88.53 $87.12 $88.22 $76.06 1,136,015
2017-01-05 $94.45 $94.45 $87.33 $87.97 $75.85 2,754,551
2017-01-04 $95.37 $96.39 $95.09 $95.63 $82.45 1,050,774
2017-01-03 $94.79 $95.92 $93.97 $94.94 $81.86 1,337,702
2016-12-30 $93.91 $94.99 $93.54 $94.26 $81.27 979,480
2016-12-29 $93.74 $95.04 $93.40 $93.95 $81.00 709,593
2016-12-28 $94.18 $94.95 $92.96 $93.70 $80.79 936,007
2016-12-27 $93.14 $95.00 $93.14 $93.71 $80.80 1,132,430
2016-12-23 $93.71 $94.78 $92.65 $93.21 $80.36 948,107
2016-12-22 $94.28 $95.45 $93.21 $93.40 $80.53 1,210,688
2016-12-21 $95.05 $95.61 $94.06 $94.76 $81.70 679,395
2016-12-20 $95.00 $96.20 $94.47 $95.18 $82.06 596,247
2016-12-19 $94.00 $95.81 $94.00 $94.41 $81.40 837,330
2016-12-16 $94.97 $95.87 $93.25 $94.07 $81.11 2,840,293
2016-12-15 $95.31 $96.75 $94.82 $95.02 $81.92 849,914
2016-12-14 $96.58 $96.87 $94.40 $94.97 $81.88 961,722
2016-12-13 $96.47 $97.04 $94.33 $96.17 $82.92 900,746
2016-12-12 $98.49 $98.72 $96.22 $96.39 $83.11 956,932
2016-12-09 $97.70 $98.88 $96.34 $98.72 $85.12 1,782,235
2016-12-08 $95.00 $99.19 $94.20 $98.05 $84.54 1,530,000
2016-12-07 $94.50 $95.55 $93.56 $95.29 $82.16 1,253,693
2016-12-06 $92.25 $94.22 $92.25 $93.98 $81.03 1,871,621
2016-12-05 $92.70 $94.13 $92.10 $93.64 $80.74 1,598,717
2016-12-02 $91.62 $92.98 $90.83 $92.07 $79.38 1,459,323
2016-12-01 $91.83 $93.09 $91.07 $91.25 $78.67 1,237,389
2016-11-30 $91.66 $93.63 $90.67 $91.29 $78.71 1,337,551
2016-11-29 $92.97 $94.00 $91.57 $91.82 $79.17 1,398,041
2016-11-28 $92.93 $94.49 $92.00 $92.24 $79.53 1,149,141
2016-11-25 $94.29 $94.93 $92.53 $93.07 $80.24 490,020
2016-11-23 $90.91 $94.13 $90.19 $93.86 $80.92 1,353,262
2016-11-22 $98.97 $101.46 $89.86 $90.79 $78.28 5,864,000
2016-11-21 $89.23 $89.56 $86.74 $88.88 $76.63 2,561,350
2016-11-18 $91.37 $91.37 $87.68 $88.96 $76.70 1,787,662
2016-11-17 $91.13 $92.28 $90.47 $92.12 $79.42 1,576,698
2016-11-16 $89.10 $91.64 $88.39 $90.85 $78.33 1,192,581
2016-11-15 $93.25 $94.44 $88.00 $89.60 $77.25 3,213,095
2016-11-14 $90.87 $93.16 $90.32 $92.44 $79.70 1,568,713
2016-11-11 $89.76 $90.66 $89.23 $90.12 $77.70 1,206,878
2016-11-10 $87.43 $91.03 $87.17 $89.79 $77.42 1,545,014
2016-11-09 $81.36 $86.90 $81.21 $86.75 $74.79 1,513,288
2016-11-08 $83.62 $83.96 $82.21 $82.87 $71.45 783,466
2016-11-07 $82.41 $84.73 $82.40 $83.63 $72.10 984,669
2016-11-04 $80.80 $83.04 $80.62 $81.39 $70.17 1,055,028
2016-11-03 $80.59 $82.39 $79.92 $80.78 $69.65 1,399,155
2016-11-02 $80.46 $81.12 $79.47 $80.20 $69.15 1,147,143
2016-11-01 $81.17 $81.79 $79.91 $80.72 $69.60 1,267,651
2016-10-31 $80.81 $81.74 $80.75 $81.26 $70.06 716,759
2016-10-28 $79.91 $82.29 $79.91 $80.41 $69.33 861,396
2016-10-27 $82.63 $83.39 $80.00 $80.16 $69.11 828,069
2016-10-26 $80.35 $83.26 $80.20 $82.46 $71.10 1,149,887
2016-10-25 $78.98 $81.17 $78.65 $81.16 $69.76 845,436
2016-10-24 $80.35 $80.74 $79.42 $79.72 $68.52 899,556
2016-10-21 $80.17 $81.62 $79.46 $80.01 $68.77 893,570
2016-10-20 $80.89 $81.67 $80.73 $80.93 $69.56 884,743
2016-10-19 $80.46 $81.92 $79.98 $80.90 $69.53 643,356
2016-10-18 $80.00 $81.36 $80.00 $80.40 $69.10 662,371
2016-10-17 $80.83 $81.46 $79.36 $79.68 $68.48 822,790
2016-10-14 $81.82 $82.89 $80.91 $81.05 $69.66 819,515
2016-10-13 $80.40 $81.59 $80.38 $81.05 $69.66 1,230,175
2016-10-12 $80.40 $81.69 $80.30 $81.06 $69.67 951,281
2016-10-11 $80.98 $82.28 $80.19 $80.40 $69.10 1,311,052
2016-10-10 $80.29 $81.97 $80.29 $81.56 $70.10 810,339
2016-10-07 $82.03 $82.24 $79.61 $80.07 $68.82 1,324,133
2016-10-06 $81.36 $82.29 $80.42 $81.53 $70.07 1,347,443
2016-10-05 $78.37 $82.11 $78.29 $81.43 $69.99 2,803,627
2016-10-04 $76.19 $78.18 $75.89 $77.82 $66.88 1,546,237
2016-10-03 $74.29 $75.81 $74.23 $75.72 $65.08 1,119,067
2016-09-30 $73.69 $74.78 $72.65 $74.53 $64.06 1,315,281
2016-09-29 $74.79 $75.46 $72.73 $73.16 $62.88 1,445,783
2016-09-28 $74.95 $75.57 $73.84 $74.90 $64.37 1,322,931
2016-09-27 $76.26 $76.31 $74.14 $74.69 $64.19 1,815,917
2016-09-26 $78.57 $78.63 $76.23 $76.31 $65.59 1,057,448
2016-09-23 $76.94 $79.08 $76.80 $78.97 $67.87 1,438,322
2016-09-22 $76.46 $78.13 $76.34 $77.27 $66.41 1,857,626
2016-09-21 $76.00 $76.72 $74.89 $75.81 $65.16 1,408,806
2016-09-20 $77.39 $77.97 $75.20 $75.52 $64.91 1,214,881
2016-09-19 $77.91 $78.73 $77.05 $77.20 $66.35 1,572,152
2016-09-16 $78.75 $79.30 $77.36 $77.77 $66.84 2,228,427
2016-09-15 $78.69 $79.93 $78.59 $79.00 $67.90 1,368,028
2016-09-14 $79.03 $80.44 $78.72 $79.19 $68.06 2,247,671
2016-09-13 $77.11 $79.16 $77.09 $78.97 $67.87 1,620,383
2016-09-12 $76.60 $78.93 $76.10 $78.54 $67.50 1,753,843
2016-09-09 $80.69 $80.95 $76.88 $76.90 $66.09 2,449,945
2016-09-08 $82.40 $82.42 $81.51 $81.77 $70.28 758,647
2016-09-07 $81.38 $82.57 $80.82 $82.48 $70.89 743,115
2016-09-06 $82.09 $82.20 $80.60 $81.10 $69.70 1,804,150
2016-09-02 $81.39 $83.34 $80.85 $82.00 $70.48 1,134,329
2016-09-01 $81.35 $82.23 $78.86 $80.63 $69.30 1,620,013
2016-08-31 $79.97 $82.38 $79.94 $81.98 $70.46 1,780,860
2016-08-30 $78.37 $81.13 $78.20 $79.93 $68.70 2,071,772
2016-08-29 $80.35 $82.29 $79.18 $80.18 $68.91 1,589,374
2016-08-26 $82.29 $82.45 $78.71 $80.65 $69.32 5,141,839
2016-08-25 $85.30 $87.73 $78.71 $83.44 $71.71 10,810,941
2016-08-24 $94.74 $96.20 $94.32 $95.50 $82.08 2,402,059
2016-08-23 $92.59 $95.30 $92.59 $94.99 $81.64 1,932,563
2016-08-22 $92.02 $93.35 $91.63 $92.41 $79.42 951,762
2016-08-19 $92.64 $95.34 $92.23 $93.05 $79.97 1,046,281
2016-08-18 $90.68 $93.06 $90.17 $92.94 $79.88 985,025
2016-08-17 $92.57 $92.67 $90.07 $90.96 $78.18 1,153,511
2016-08-16 $92.28 $93.00 $89.37 $92.43 $79.44 956,793
2016-08-15 $91.26 $94.18 $91.26 $92.67 $79.65 1,646,050
2016-08-12 $90.10 $91.50 $89.85 $91.22 $78.40 709,517
2016-08-11 $88.17 $90.85 $88.17 $90.62 $77.89 1,040,263
2016-08-10 $87.74 $89.09 $86.94 $87.07 $74.83 601,097
2016-08-09 $87.66 $88.44 $86.65 $87.67 $75.35 1,026,284
2016-08-08 $87.03 $88.37 $86.98 $87.90 $75.55 775,696
2016-08-05 $86.65 $87.91 $86.40 $87.00 $74.77 957,095
2016-08-04 $84.60 $86.21 $83.86 $86.21 $74.10 1,139,715
2016-08-03 $82.93 $84.53 $81.86 $84.39 $72.53 1,001,378
2016-08-02 $86.52 $86.70 $83.46 $83.59 $71.84 1,052,752
2016-08-01