SL Green Realty Corp (SLG) Exchange: NYSE

Data as of March 29, 2024

$55.13 ($1.39) 2.59%

SL Green Realty Corp - Daily Information
Click for more stock information on SL Green Realty Corp.
Daily Information Data
Date March 29, 2024
Open $54.33
Previous Close $55.13
High $55.75
Low $54.27
Adjusted Open $54.33
Previous Adjusted Close $55.13
Adjusted High $55.75
Adjusted Low $54.27

About SL Green Realty Corp (SLG)

SL Green Realty Corp., Manhattan's largest office landlord, is a fully integrated real estate investment trust, or REIT, that is focused primarily on acquiring, managing and maximizing value of Manhattan commercial properties. As of September 30, 2021, SL Green held interests in 76 buildings totaling 35.3 million square feet. This included ownership interests in 27.2 million square feet of Manhattan buildings and 7.3 million square feet securing debt and preferred equity investments.

Historical Stock Data for SL Green Realty Corp (SLG)

Date Open High Low Close Adj.Close Volume
2024-03-28 $54.33 $55.75 $54.27 $55.13 $55.13 1,670,980
2024-03-27 $51.63 $53.82 $51.40 $53.74 $53.74 1,291,401
2024-03-26 $52.90 $52.99 $50.66 $50.68 $50.45 1,193,954
2024-03-25 $52.94 $54.22 $52.56 $52.57 $52.33 911,568
2024-03-22 $54.78 $54.97 $52.77 $52.94 $52.94 982,317
2024-03-21 $53.72 $55.57 $53.54 $54.77 $54.77 1,794,439
2024-03-20 $51.25 $53.11 $50.89 $52.96 $52.96 1,101,647
2024-03-19 $50.61 $51.75 $50.04 $51.58 $51.58 1,137,137
2024-03-18 $50.87 $51.60 $50.26 $51.04 $51.04 1,077,984
2024-03-15 $49.27 $50.72 $49.23 $50.52 $50.52 1,957,109
2024-03-14 $50.12 $50.61 $48.37 $49.36 $49.36 1,459,943
2024-03-13 $51.13 $52.50 $50.85 $51.15 $51.15 869,775
2024-03-12 $50.24 $51.48 $49.93 $51.28 $51.28 957,625
2024-03-11 $51.45 $52.19 $50.17 $50.36 $50.36 890,084
2024-03-08 $51.92 $52.42 $51.13 $51.76 $51.76 1,465,003
2024-03-07 $51.20 $52.10 $49.85 $50.61 $50.61 1,237,115
2024-03-06 $50.16 $50.91 $49.70 $50.55 $50.55 1,872,857
2024-03-05 $47.43 $49.85 $47.30 $49.55 $49.55 1,385,657
2024-03-04 $47.94 $48.95 $47.29 $48.28 $48.28 789,934
2024-03-01 $48.26 $49.16 $46.90 $48.49 $48.49 1,105,075
2024-02-29 $47.27 $49.54 $46.83 $48.48 $48.48 2,078,377
2024-02-28 $46.29 $47.43 $45.96 $45.99 $45.99 601,372
2024-02-27 $47.57 $47.87 $46.73 $46.97 $46.72 969,872
2024-02-26 $46.28 $47.09 $45.94 $46.91 $46.66 940,890
2024-02-23 $46.65 $46.95 $45.87 $46.59 $46.59 863,277
2024-02-22 $46.40 $47.88 $46.16 $46.76 $46.76 1,100,049
2024-02-21 $45.62 $46.77 $45.25 $46.33 $46.33 891,275
2024-02-20 $45.62 $46.38 $45.33 $46.14 $46.14 998,995
2024-02-16 $44.48 $47.33 $43.99 $46.92 $46.92 1,198,653
2024-02-15 $43.92 $45.79 $43.69 $45.78 $45.78 1,462,989
2024-02-14 $44.02 $44.16 $42.91 $43.24 $43.24 1,035,407
2024-02-13 $42.91 $43.86 $42.10 $43.22 $43.22 2,346,782
2024-02-12 $44.88 $46.40 $44.88 $45.53 $45.53 1,332,391
2024-02-09 $44.73 $45.42 $44.07 $44.51 $44.51 700,167
2024-02-08 $42.75 $45.04 $42.43 $44.75 $44.75 1,123,886
2024-02-07 $43.13 $43.13 $41.88 $42.75 $42.75 1,063,143
2024-02-06 $43.55 $43.99 $42.02 $42.77 $42.77 1,561,496
2024-02-05 $44.45 $44.49 $42.94 $43.71 $43.71 1,361,180
2024-02-02 $44.80 $45.66 $43.87 $45.40 $45.40 2,024,429
2024-02-01 $45.00 $46.30 $42.82 $46.14 $46.14 3,552,587
2024-01-31 $46.50 $47.19 $44.70 $44.95 $44.95 2,150,971
2024-01-30 $47.12 $47.60 $46.52 $47.01 $47.01 960,511
2024-01-29 $47.07 $48.26 $46.94 $47.93 $47.68 1,008,601
2024-01-26 $47.25 $48.28 $46.70 $47.25 $47.25 969,504
2024-01-25 $46.30 $47.90 $45.84 $46.97 $46.97 1,944,753
2024-01-24 $46.80 $46.96 $45.12 $45.61 $45.61 1,181,479
2024-01-23 $47.50 $47.94 $45.23 $45.70 $45.70 1,172,156
2024-01-22 $45.57 $46.72 $45.28 $46.61 $46.61 1,413,933
2024-01-19 $42.69 $45.21 $42.03 $45.01 $45.01 1,525,675
2024-01-18 $43.28 $43.77 $41.81 $42.45 $42.45 1,368,044
2024-01-17 $43.18 $43.93 $42.05 $43.00 $43.00 1,624,134
2024-01-16 $44.57 $44.95 $43.34 $44.59 $44.59 1,663,437
2024-01-12 $46.06 $46.55 $45.00 $45.39 $45.39 1,006,657
2024-01-11 $45.10 $46.00 $44.06 $44.93 $44.93 1,732,942
2024-01-10 $45.34 $47.27 $45.34 $46.20 $46.20 1,331,799
2024-01-09 $44.72 $45.82 $44.20 $45.52 $45.52 914,803
2024-01-08 $44.18 $46.03 $43.91 $45.72 $45.72 1,176,476
2024-01-05 $43.83 $45.28 $43.22 $44.28 $44.28 1,733,506
2024-01-04 $43.87 $45.37 $43.21 $44.39 $44.39 1,182,547
2024-01-03 $44.80 $44.82 $42.94 $44.03 $44.03 1,738,983
2024-01-02 $45.03 $46.70 $44.84 $45.92 $45.92 1,215,423
2023-12-29 $46.44 $46.61 $45.13 $45.17 $45.17 1,121,715
2023-12-28 $46.15 $47.27 $46.09 $46.91 $46.91 789,459
2023-12-27 $47.55 $47.60 $46.38 $46.68 $46.43 1,020,964
2023-12-26 $46.28 $48.16 $45.87 $47.77 $47.52 997,286
2023-12-22 $47.18 $47.96 $45.47 $46.01 $46.01 1,034,954
2023-12-21 $47.21 $47.23 $45.75 $46.46 $46.46 1,213,195
2023-12-20 $46.24 $48.30 $45.67 $45.99 $45.99 1,989,190
2023-12-19 $46.45 $46.59 $45.79 $45.82 $45.82 1,254,414
2023-12-18 $46.79 $47.13 $45.54 $45.76 $45.76 1,666,735
2023-12-15 $47.90 $48.15 $45.97 $46.89 $46.89 2,428,070
2023-12-14 $47.47 $50.11 $46.31 $48.00 $48.00 3,810,129
2023-12-13 $41.14 $45.77 $40.30 $45.46 $45.46 2,829,850
2023-12-12 $42.28 $42.28 $40.45 $40.98 $40.98 1,587,098
2023-12-11 $41.75 $42.61 $41.52 $42.19 $42.19 880,240
2023-12-08 $42.04 $42.69 $41.62 $42.49 $42.49 896,563
2023-12-07 $41.00 $42.60 $40.85 $42.58 $42.58 1,228,075
2023-12-06 $41.45 $43.61 $41.07 $41.19 $41.19 1,548,834
2023-12-05 $41.83 $41.88 $39.66 $40.43 $40.43 1,932,353
2023-12-04 $41.40 $43.29 $40.49 $42.22 $42.22 3,336,225
2023-12-01 $36.54 $40.98 $36.10 $40.20 $40.20 3,335,529
2023-11-30 $37.09 $37.83 $36.51 $36.57 $36.57 1,146,171
2023-11-29 $36.67 $39.30 $36.55 $37.16 $37.16 1,977,438
2023-11-28 $34.14 $36.50 $33.64 $36.35 $36.09 1,723,657
2023-11-27 $33.34 $34.67 $32.78 $34.41 $34.16 1,313,499
2023-11-24 $33.77 $33.98 $33.25 $33.73 $33.73 366,039
2023-11-22 $33.81 $34.07 $33.25 $33.72 $33.72 696,413
2023-11-21 $34.20 $34.22 $32.91 $33.26 $33.26 811,108
2023-11-20 $34.08 $34.66 $33.68 $34.63 $34.63 1,099,931
2023-11-17 $34.08 $34.54 $33.43 $34.21 $34.21 1,327,008
2023-11-16 $35.06 $35.29 $33.53 $33.56 $33.56 1,178,274
2023-11-15 $34.62 $36.58 $34.62 $35.26 $35.26 2,291,740
2023-11-14 $32.58 $35.48 $32.03 $34.78 $34.78 3,126,916
2023-11-13 $30.81 $31.04 $29.26 $29.61 $29.61 1,459,023
2023-11-10 $30.89 $31.11 $30.05 $31.02 $31.02 967,689
2023-11-09 $32.74 $32.74 $30.27 $30.60 $30.60 1,455,149
2023-11-08 $33.00 $33.22 $31.98 $32.23 $32.23 930,377
2023-11-07 $34.00 $34.13 $32.72 $32.86 $32.86 2,065,577
2023-11-06 $34.05 $34.79 $33.59 $34.24 $34.24 1,858,251
2023-11-03 $33.90 $35.86 $33.67 $34.40 $34.40 3,733,913
2023-11-02 $31.44 $33.33 $31.36 $32.96 $32.96 3,762,972
2023-11-01 $29.29 $29.91 $28.55 $29.33 $29.33 1,824,484
2023-10-31 $30.25 $30.69 $28.58 $29.29 $29.29 1,826,377
2023-10-30 $29.59 $30.26 $28.90 $29.67 $29.67 1,669,255
2023-10-27 $30.85 $30.85 $29.06 $29.25 $28.99 1,351,440
2023-10-26 $29.64 $30.37 $29.11 $29.91 $29.64 1,687,416
2023-10-25 $31.10 $31.36 $29.30 $29.31 $29.04 2,745,943
2023-10-24 $31.50 $32.18 $30.79 $31.54 $31.25 1,679,182
2023-10-23 $31.74 $32.09 $30.87 $30.96 $30.68 2,025,086
2023-10-20 $31.63 $32.50 $31.26 $32.20 $32.20 2,475,840
2023-10-19 $34.50 $34.87 $31.66 $31.76 $31.76 4,186,684
2023-10-18 $35.37 $35.92 $34.95 $35.33 $35.33 1,646,585
2023-10-17 $35.21 $37.36 $35.21 $36.27 $36.27 1,607,894
2023-10-16 $35.00 $36.17 $34.11 $35.77 $35.77 1,447,840
2023-10-13 $35.30 $35.30 $34.06 $34.37 $34.37 1,288,668
2023-10-12 $35.17 $35.17 $34.03 $34.93 $34.93 1,510,004
2023-10-11 $35.24 $36.70 $34.75 $35.36 $35.36 1,495,519
2023-10-10 $34.40 $35.12 $34.33 $34.54 $34.54 1,215,220
2023-10-09 $32.66 $34.75 $32.66 $34.65 $34.65 953,092
2023-10-06 $33.83 $34.15 $31.87 $33.70 $33.70 1,801,167
2023-10-05 $35.34 $35.57 $34.23 $34.45 $34.45 1,336,409
2023-10-04 $34.87 $35.32 $33.84 $35.16 $35.16 1,258,331
2023-10-03 $35.77 $35.84 $33.85 $34.37 $34.37 2,259,460
2023-10-02 $37.18 $37.54 $35.45 $36.04 $36.04 1,527,806
2023-09-29 $37.31 $37.51 $36.29 $37.30 $37.30 2,044,989
2023-09-28 $35.28 $37.07 $35.27 $36.78 $36.78 1,859,681
2023-09-27 $35.42 $36.37 $34.51 $35.42 $35.16 1,866,019
2023-09-26 $35.61 $36.21 $34.60 $35.06 $34.80 3,111,998
2023-09-25 $36.20 $36.84 $35.64 $36.57 $36.30 2,104,598
2023-09-22 $37.82 $37.97 $36.25 $36.89 $36.89 2,997,329
2023-09-21 $40.54 $40.94 $37.28 $37.44 $37.44 4,289,385
2023-09-20 $41.79 $43.17 $41.22 $41.47 $41.47 1,925,933
2023-09-19 $40.83 $42.08 $40.55 $40.94 $40.94 1,460,547
2023-09-18 $40.99 $41.06 $40.08 $40.78 $40.78 1,118,538
2023-09-15 $40.03 $41.35 $39.68 $41.33 $41.33 3,179,659
2023-09-14 $40.44 $41.23 $40.13 $40.42 $40.42 1,911,285
2023-09-13 $40.92 $41.18 $38.84 $39.41 $39.41 2,316,766
2023-09-12 $40.53 $41.46 $40.07 $40.92 $40.92 1,419,397
2023-09-11 $41.20 $41.28 $40.04 $40.56 $40.56 1,524,991
2023-09-08 $39.16 $40.40 $38.88 $40.40 $40.40 1,065,339
2023-09-07 $38.36 $39.98 $38.03 $39.57 $39.57 1,508,810
2023-09-06 $38.10 $38.85 $37.49 $38.82 $38.82 1,091,209
2023-09-05 $38.46 $38.87 $38.09 $38.13 $38.13 1,771,864
2023-09-01 $39.50 $39.85 $38.95 $39.11 $39.11 868,747
2023-08-31 $38.64 $39.43 $38.34 $39.26 $39.26 1,283,665
2023-08-30 $38.77 $39.04 $38.00 $38.53 $38.53 1,031,482
2023-08-29 $37.15 $38.96 $36.76 $38.92 $38.65 1,955,833
2023-08-28 $35.62 $37.23 $35.51 $37.15 $36.89 1,351,756
2023-08-25 $35.69 $36.18 $34.72 $35.32 $35.32 1,364,039
2023-08-24 $35.06 $36.29 $35.04 $35.40 $35.40 1,695,114
2023-08-23 $33.23 $35.16 $32.61 $35.13 $35.13 1,174,536
2023-08-22 $33.55 $33.67 $32.37 $32.81 $32.81 678,492
2023-08-21 $32.32 $32.92 $31.63 $32.72 $32.72 1,246,785
2023-08-18 $31.59 $32.32 $31.37 $32.26 $32.26 1,235,111
2023-08-17 $31.30 $32.67 $31.01 $31.98 $31.98 1,601,773
2023-08-16 $32.19 $33.03 $32.13 $32.18 $32.18 1,283,074
2023-08-15 $32.50 $33.42 $31.77 $32.23 $32.23 2,366,558
2023-08-14 $34.32 $34.48 $33.49 $33.95 $33.95 1,303,663
2023-08-11 $34.36 $35.36 $34.23 $34.87 $34.87 946,954
2023-08-10 $35.85 $37.25 $34.92 $34.98 $34.98 1,480,144
2023-08-09 $37.44 $37.44 $35.27 $35.34 $35.34 1,513,209
2023-08-08 $36.99 $37.54 $36.15 $37.43 $37.43 858,488
2023-08-07 $36.84 $38.13 $36.55 $38.04 $38.04 1,022,994
2023-08-04 $36.91 $37.60 $36.30 $36.55 $36.55 1,338,632
2023-08-03 $36.53 $37.04 $35.40 $36.95 $36.95 1,455,310
2023-08-02 $35.75 $36.87 $34.82 $36.74 $36.74 2,460,729
2023-08-01 $37.58 $37.80 $35.66 $36.69 $36.69 2,230,132
2023-07-31 $37.45 $38.33 $37.24 $37.71 $37.71 1,380,229
2023-07-28 $36.00 $37.37 $35.88 $37.18 $37.18 1,557,456
2023-07-27 $37.10 $37.85 $35.39 $35.60 $35.34 2,752,597
2023-07-26 $35.64 $37.13 $35.64 $36.73 $36.46 2,024,651
2023-07-25 $36.20 $36.95 $35.08 $35.33 $35.07 2,279,420
2023-07-24 $34.75 $37.14 $34.65 $36.23 $35.97 2,809,177
2023-07-21 $35.11 $35.97 $33.76 $35.10 $34.85 3,172,980
2023-07-20 $34.60 $34.79 $31.26 $33.61 $33.37 5,829,005
2023-07-19 $34.53 $36.09 $34.40 $35.94 $35.68 3,912,010
2023-07-18 $31.71 $34.13 $31.55 $34.02 $33.77 2,445,775
2023-07-17 $31.69 $32.21 $31.34 $31.53 $31.30 1,454,324
2023-07-14 $32.20 $32.43 $31.69 $31.85 $31.85 1,591,229
2023-07-13 $31.90 $32.47 $31.60 $32.31 $32.31 1,333,397
2023-07-12 $33.34 $33.87 $31.72 $31.76 $31.76 2,768,278
2023-07-11 $32.07 $33.34 $31.55 $32.51 $32.51 3,013,384
2023-07-10 $31.00 $32.08 $30.22 $31.58 $31.58 2,631,055
2023-07-07 $29.54 $32.47 $29.54 $31.47 $31.47 2,869,464
2023-07-06 $29.53 $29.93 $28.75 $29.79 $29.79 1,675,263
2023-07-05 $30.26 $31.60 $29.70 $30.22 $30.22 2,689,006
2023-07-03 $29.94 $31.00 $29.94 $30.55 $30.55 1,171,697
2023-06-30 $29.34 $30.27 $28.04 $30.05 $30.05 3,248,555
2023-06-29 $28.27 $29.12 $27.86 $28.88 $28.88 2,530,111
2023-06-28 $30.72 $30.75 $28.40 $28.50 $28.24 3,207,182
2023-06-27 $28.34 $31.35 $27.69 $30.72 $30.72 6,635,857
2023-06-26 $24.54 $29.10 $24.50 $28.20 $28.20 9,690,964
2023-06-23 $24.75 $25.12 $23.22 $23.55 $23.55 9,780,108
2023-06-22 $26.00 $26.15 $24.80 $25.04 $25.04 2,136,815
2023-06-21 $25.75 $26.39 $25.16 $26.00 $26.00 1,686,276
2023-06-20 $26.80 $26.81 $25.72 $25.92 $25.92 1,719,916
2023-06-16 $26.69 $27.03 $26.20 $26.58 $26.58 2,376,930
2023-06-15 $25.85 $26.69 $25.37 $26.66 $26.66 1,624,974
2023-06-14 $26.89 $27.57 $25.90 $26.05 $26.05 2,513,470
2023-06-13 $26.75 $27.70 $26.42 $26.57 $26.57 1,879,022
2023-06-12 $26.90 $27.70 $26.58 $26.75 $26.75 1,501,517
2023-06-09 $26.84 $27.03 $26.35 $26.90 $26.90 2,131,984
2023-06-08 $26.39 $27.02 $25.68 $26.85 $26.85 4,488,155
2023-06-07 $25.52 $27.21 $25.22 $26.55 $26.55 4,453,249
2023-06-06 $23.40 $25.13 $23.15 $24.96 $24.96 2,518,479
2023-06-05 $23.69 $23.84 $23.12 $23.34 $23.34 1,092,157
2023-06-02 $23.23 $24.60 $23.15 $23.77 $23.77 2,487,908
2023-06-01 $23.24 $23.25 $22.04 $22.53 $22.53 1,840,850
2023-05-31 $22.76 $23.36 $22.49 $23.13 $23.13 2,004,965
2023-05-30 $21.86 $23.07 $21.85 $22.93 $22.93 1,693,959
2023-05-26 $21.63 $22.03 $21.09 $21.99 $21.73 1,923,825
2023-05-25 $22.19 $22.25 $21.42 $21.53 $21.28 1,778,962
2023-05-24 $23.12 $23.29 $22.11 $22.27 $22.01 1,993,498
2023-05-23 $23.40 $24.73 $23.32 $23.35 $23.08 2,620,616
2023-05-22 $22.78 $23.62 $22.32 $23.36 $23.09 2,624,361
2023-05-19 $22.94 $23.45 $22.31 $22.54 $22.28 2,819,334
2023-05-18 $22.00 $22.76 $21.65 $22.72 $22.45 1,964,928
2023-05-17 $20.80 $22.20 $20.65 $22.16 $21.90 2,832,998
2023-05-16 $21.82 $21.99 $20.51 $20.60 $20.60 2,128,084
2023-05-15 $21.79 $22.28 $21.39 $21.97 $21.97 1,747,427
2023-05-12 $21.70 $21.72 $21.06 $21.53 $21.53 1,973,728
2023-05-11 $21.25 $21.70 $20.71 $21.57 $21.57 2,010,821
2023-05-10 $22.55 $22.79 $21.42 $21.46 $21.46 1,731,242
2023-05-09 $21.55 $22.22 $21.25 $22.09 $22.09 2,544,769
2023-05-08 $22.75 $22.83 $21.97 $22.00 $22.00 1,335,764
2023-05-05 $21.99 $22.71 $21.56 $22.62 $22.62 1,767,186
2023-05-04 $21.18 $21.70 $20.52 $21.44 $21.44 2,411,600
2023-05-03 $22.18 $22.92 $21.27 $21.55 $21.55 2,478,596
2023-05-02 $23.31 $23.67 $21.52 $22.23 $22.23 2,550,081
2023-05-01 $23.53 $24.12 $23.15 $23.55 $23.55 1,190,342
2023-04-28 $23.36 $24.60 $23.20 $23.67 $23.67 1,690,973
2023-04-27 $22.45 $23.48 $22.10 $23.29 $23.29 3,473,983
2023-04-26 $23.35 $23.54 $22.67 $23.01 $22.75 3,029,688
2023-04-25 $23.78 $23.93 $22.39 $23.14 $22.87 3,368,823
2023-04-24 $24.27 $24.69 $23.76 $24.16 $23.88 2,260,081
2023-04-21 $25.08 $25.20 $23.84 $24.08 $23.80 2,737,672
2023-04-20 $26.03 $26.38 $24.50 $24.88 $24.59 4,445,164
2023-04-19 $24.13 $26.45 $23.92 $25.97 $25.67 4,578,418
2023-04-18 $24.47 $24.54 $23.75 $24.50 $24.22 2,412,807
2023-04-17 $23.00 $24.51 $22.85 $24.46 $24.18 2,610,768
2023-04-14 $23.65 $24.05 $22.63 $22.93 $22.93 3,104,890
2023-04-13 $23.32 $23.68 $22.85 $23.32 $23.32 2,225,919
2023-04-12 $24.93 $24.95 $23.25 $23.37 $23.37 3,182,876
2023-04-11 $24.17 $24.97 $23.80 $24.53 $24.53 2,699,000
2023-04-10 $23.30 $24.24 $22.71 $23.91 $23.91 2,493,685
2023-04-06 $23.88 $24.10 $23.27 $23.55 $23.55 1,836,848
2023-04-05 $23.17 $23.85 $22.90 $23.65 $23.65 2,903,196
2023-04-04 $23.77 $24.20 $22.52 $23.42 $23.42 3,674,019
2023-04-03 $25.05 $25.34 $23.59 $23.79 $23.79 6,766,471
2023-03-31 $22.70 $23.55 $22.15 $23.52 $23.52 2,583,239
2023-03-30 $22.99 $23.74 $22.12 $22.52 $22.52 4,632,998
2023-03-29 $21.34 $22.81 $21.30 $22.65 $22.38 5,846,161
2023-03-28 $19.82 $20.90 $19.50 $20.63 $20.38 4,045,029
2023-03-27 $20.78 $21.58 $20.27 $20.31 $20.31 5,703,195
2023-03-24 $19.75 $20.64 $19.06 $20.50 $20.50 9,211,907
2023-03-23 $21.62 $22.23 $19.84 $19.96 $19.96 7,203,572
2023-03-22 $23.68 $23.83 $21.72 $21.89 $21.89 6,762,501
2023-03-21 $23.85 $25.40 $23.72 $24.07 $24.07 5,149,508
2023-03-20 $23.70 $25.17 $23.39 $24.08 $24.08 6,436,026
2023-03-17 $26.10 $26.31 $23.15 $23.57 $23.57 18,745,584
2023-03-16 $26.98 $27.09 $25.45 $26.29 $26.29 4,949,904
2023-03-15 $27.33 $28.47 $26.52 $27.63 $27.63 5,367,505
2023-03-14 $30.00 $30.40 $27.28 $28.00 $28.00 6,211,499
2023-03-13 $29.26 $30.17 $28.39 $29.04 $29.04 3,675,658
2023-03-10 $31.34 $31.80 $29.60 $29.74 $29.74 4,324,125
2023-03-09 $32.73 $33.08 $31.51 $31.54 $31.54 2,449,788
2023-03-08 $33.02 $33.59 $32.73 $33.22 $33.22 1,341,220
2023-03-07 $34.90 $35.17 $32.90 $32.91 $32.91 2,378,899
2023-03-06 $34.92 $35.80 $34.62 $34.87 $34.87 2,386,281
2023-03-03 $34.45 $34.67 $33.99 $34.27 $34.27 1,741,833
2023-03-02 $33.57 $34.34 $33.29 $34.17 $34.17 956,913
2023-03-01 $33.85 $34.25 $33.58 $33.98 $33.98 1,300,393
2023-02-28 $34.90 $35.13 $34.04 $34.05 $34.05 1,637,091
2023-02-27 $35.82 $36.03 $34.51 $34.73 $34.73 1,748,689
2023-02-24 $35.31 $35.91 $34.73 $35.68 $35.40 1,593,562
2023-02-23 $36.14 $36.54 $35.19 $36.00 $35.72 1,448,367
2023-02-22 $36.25 $36.83 $35.69 $35.91 $35.63 1,152,330
2023-02-21 $37.39 $38.01 $36.13 $36.16 $35.88 1,588,351
2023-02-17 $38.51 $38.66 $36.99 $37.51 $37.22 2,509,530
2023-02-16 $39.54 $39.54 $38.62 $38.62 $38.32 1,097,775
2023-02-15 $39.39 $40.16 $39.33 $40.14 $39.83 835,617
2023-02-14 $39.75 $40.32 $38.84 $39.71 $39.40 1,550,357
2023-02-13 $38.99 $39.80 $38.58 $39.78 $39.47 1,246,272
2023-02-10 $38.54 $38.96 $38.17 $38.93 $38.63 1,087,380
2023-02-09 $39.80 $40.01 $38.47 $38.74 $38.44 746,691
2023-02-08 $40.09 $40.64 $39.33 $39.40 $39.10 1,078,933
2023-02-07 $40.38 $41.04 $39.69 $40.38 $40.07 1,096,673
2023-02-06 $40.88 $41.17 $39.45 $40.72 $40.40 1,592,809
2023-02-03 $43.08 $43.42 $41.70 $41.83 $41.51 1,333,686
2023-02-02 $41.79 $44.65 $41.79 $43.97 $43.63 2,498,742
2023-02-01 $40.69 $41.15 $39.34 $41.06 $40.74 1,770,136
2023-01-31 $39.24 $41.30 $38.76 $41.15 $40.83 2,434,903
2023-01-30 $38.67 $39.32 $38.48 $39.29 $38.99 1,137,606
2023-01-27 $37.21 $39.74 $37.20 $39.50 $38.93 2,408,927
2023-01-26 $38.00 $38.15 $36.70 $37.21 $36.67 2,482,960
2023-01-25 $36.64 $37.74 $36.34 $37.63 $37.08 1,618,159
2023-01-24 $37.53 $37.95 $36.60 $36.85 $36.31 661,081
2023-01-23 $36.80 $37.53 $36.43 $37.06 $36.52 961,979
2023-01-20 $36.32 $36.75 $35.52 $36.74 $36.74 1,393,575
2023-01-19 $36.65 $36.85 $36.21 $36.27 $36.27 927,810
2023-01-18 $38.10 $38.40 $36.88 $37.22 $37.22 876,875
2023-01-17 $38.02 $38.32 $37.60 $37.94 $37.94 1,068,706
2023-01-13 $37.28 $38.55 $37.13 $38.05 $38.05 844,370
2023-01-12 $37.25 $38.00 $36.75 $37.74 $37.74 1,015,386
2023-01-11 $35.84 $36.91 $35.78 $36.84 $36.84 1,055,918
2023-01-10 $34.65 $35.48 $34.22 $35.46 $35.46 794,484
2023-01-09 $35.28 $35.87 $34.77 $34.82 $34.82 939,641
2023-01-06 $34.48 $35.29 $33.84 $35.28 $35.28 1,242,902
2023-01-05 $34.92 $34.92 $34.10 $34.31 $34.31 797,751
2023-01-04 $33.80 $35.68 $33.80 $35.39 $35.39 2,025,323
2023-01-03 $34.08 $34.84 $33.43 $34.11 $34.11 1,380,249
2022-12-30 $33.41 $33.79 $33.07 $33.72 $33.72 875,162
2022-12-29 $33.00 $33.99 $32.81 $33.76 $33.76 981,233
2022-12-28 $34.11 $34.35 $32.86 $33.01 $32.75 1,116,610
2022-12-27 $33.88 $34.35 $33.61 $34.20 $33.93 982,112
2022-12-23 $33.39 $34.17 $33.28 $33.84 $33.84 646,575
2022-12-22 $32.61 $33.74 $32.15 $33.72 $33.72 1,553,722
2022-12-21 $33.34 $33.74 $32.90 $32.94 $32.94 1,571,927
2022-12-20 $32.87 $33.59 $32.75 $32.96 $32.96 1,195,787
2022-12-19 $34.09 $34.37 $32.70 $33.15 $33.15 1,762,607
2022-12-16 $35.10 $35.37 $33.62 $34.13 $34.13 2,232,858
2022-12-15 $36.01 $36.50 $35.61 $35.69 $35.69 892,215
2022-12-14 $35.67 $37.09 $35.66 $36.51 $36.51 1,779,845
2022-12-13 $37.66 $38.30 $35.62 $36.35 $36.35 1,810,146
2022-12-12 $35.60 $36.08 $34.44 $36.02 $36.02 1,433,042
2022-12-09 $34.75 $35.87 $34.69 $35.61 $35.61 1,453,962
2022-12-08 $34.98 $35.45 $34.75 $35.01 $35.01 2,021,736
2022-12-07 $35.18 $35.60 $34.21 $34.64 $34.64 2,548,041
2022-12-06 $37.34 $37.66 $35.28 $35.56 $35.56 3,935,690
2022-12-05 $38.72 $39.61 $37.90 $38.06 $38.06 2,252,490
2022-12-02 $41.10 $41.55 $40.61 $40.61 $40.61 879,363
2022-12-01 $42.10 $42.85 $40.91 $41.41 $41.41 988,916
2022-11-30 $41.60 $42.10 $40.84 $41.96 $41.96 1,191,121
2022-11-29 $40.87 $41.86 $40.71 $41.62 $41.62 700,219
2022-11-28 $41.14 $41.80 $40.49 $40.72 $40.42 792,266
2022-11-25 $40.78 $41.78 $40.69 $41.61 $41.30 369,860
2022-11-23 $40.18 $41.08 $39.75 $40.78 $40.78 577,737
2022-11-22 $40.38 $41.24 $40.01 $41.09 $41.09 645,789
2022-11-21 $39.73 $40.14 $39.46 $40.03 $40.03 886,462
2022-11-18 $40.83 $40.93 $39.48 $39.94 $39.94 647,570
2022-11-17 $38.80 $39.93 $38.56 $39.93 $39.93 585,347
2022-11-16 $40.74 $40.88 $39.62 $39.67 $39.67 694,275
2022-11-15 $41.31 $42.01 $40.45 $41.00 $41.00 1,170,535
2022-11-14 $41.22 $42.02 $40.57 $40.59 $40.59 1,571,610
2022-11-11 $41.12 $42.33 $40.15 $41.48 $41.48 1,824,111
2022-11-10 $38.80 $40.69 $38.39 $40.57 $40.57 1,572,437
2022-11-09 $37.60 $38.09 $36.81 $37.09 $37.09 841,472
2022-11-08 $37.92 $38.77 $37.66 $38.06 $38.06 904,071
2022-11-07 $39.06 $39.49 $37.60 $37.96 $37.96 1,319,156
2022-11-04 $37.99 $38.69 $37.71 $38.67 $38.67 764,138
2022-11-03 $37.50 $37.93 $36.59 $37.42 $37.42 1,056,747
2022-11-02 $39.05 $39.86 $38.15 $38.17 $38.17 901,900
2022-11-01 $40.40 $40.52 $39.27 $39.40 $39.40 1,031,386
2022-10-31 $38.97 $39.73 $38.54 $39.68 $39.68 877,063
2022-10-28 $38.94 $39.77 $38.80 $39.37 $39.37 850,251
2022-10-27 $39.90 $40.57 $39.20 $39.33 $39.02 1,150,738
2022-10-26 $39.69 $40.11 $38.84 $39.67 $39.36 1,056,227
2022-10-25 $38.14 $39.99 $37.95 $39.69 $39.38 1,283,535
2022-10-24 $37.79 $38.13 $36.85 $37.88 $37.58 1,150,651
2022-10-21 $37.19 $37.62 $36.45 $37.30 $37.01 1,760,832
2022-10-20 $37.70 $38.71 $36.94 $37.71 $37.41 1,721,303
2022-10-19 $38.52 $38.62 $36.95 $37.24 $36.95 1,412,623
2022-10-18 $40.28 $40.79 $39.09 $39.24 $38.93 1,553,571
2022-10-17 $39.69 $40.51 $39.53 $39.69 $39.38 1,178,101
2022-10-14 $39.16 $39.38 $38.36 $38.61 $38.61 781,285
2022-10-13 $36.93 $38.63 $35.77 $38.34 $38.34 1,147,172
2022-10-12 $37.72 $38.07 $37.22 $37.74 $37.74 822,983
2022-10-11 $37.98 $38.42 $37.22 $37.92 $37.92 819,368
2022-10-10 $38.57 $38.68 $37.77 $38.05 $38.05 598,090
2022-10-07 $38.86 $38.98 $37.87 $38.41 $38.41 1,098,735
2022-10-06 $39.59 $39.91 $38.42 $39.46 $39.46 1,049,261
2022-10-05 $40.47 $40.58 $37.61 $39.66 $39.66 1,836,749
2022-10-04 $40.90 $42.03 $40.89 $41.46 $41.46 1,498,105
2022-10-03 $41.00 $41.43 $39.90 $40.26 $40.26 1,001,544
2022-09-30 $39.57 $40.67 $39.25 $40.16 $40.16 1,467,006
2022-09-29 $40.43 $40.80 $39.00 $39.15 $39.15 1,668,953
2022-09-28 $40.04 $42.23 $39.50 $41.74 $41.41 1,416,554
2022-09-27 $39.68 $40.16 $38.67 $39.45 $39.14 999,550
2022-09-26 $40.99 $41.50 $38.95 $39.27 $38.96 1,459,641
2022-09-23 $42.10 $42.32 $40.60 $41.66 $41.33 1,210,022
2022-09-22 $44.11 $44.12 $42.55 $42.86 $42.52 1,468,031
2022-09-21 $46.24 $46.79 $44.03 $44.11 $43.76 1,409,995
2022-09-20 $46.27 $46.85 $45.75 $45.83 $45.47 1,181,733
2022-09-19 $46.11 $47.32 $46.09 $47.07 $46.70 1,143,312
2022-09-16 $45.43 $47.04 $45.33 $46.90 $46.90 1,597,078
2022-09-15 $46.33 $46.89 $45.69 $45.80 $45.80 702,408
2022-09-14 $46.79 $46.80 $45.75 $46.20 $46.20 1,343,252
2022-09-13 $47.88 $47.89 $46.11 $46.25 $46.25 942,365
2022-09-12 $48.78 $49.83 $48.71 $49.17 $49.17 681,302
2022-09-09 $48.56 $48.86 $48.04 $48.29 $48.29 753,609
2022-09-08 $46.34 $48.07 $45.71 $47.91 $47.91 1,598,293
2022-09-07 $44.90 $45.85 $44.69 $45.85 $45.85 1,313,893
2022-09-06 $44.74 $45.03 $43.43 $44.96 $44.96 1,074,964
2022-09-02 $44.00 $45.35 $44.00 $44.36 $44.36 1,056,925
2022-09-01 $43.87 $44.03 $42.74 $43.56 $43.56 965,172
2022-08-31 $44.31 $45.12 $43.91 $44.17 $44.17 1,482,396
2022-08-30 $44.57 $44.60 $43.66 $44.09 $44.09 1,089,508
2022-08-29 $44.82 $44.98 $44.20 $44.55 $44.24 918,226
2022-08-26 $46.56 $46.56 $44.79 $44.91 $44.60 1,265,446
2022-08-25 $46.09 $46.73 $46.00 $46.38 $46.06 678,800
2022-08-24 $46.45 $46.67 $45.86 $45.99 $45.67 542,645
2022-08-23 $46.39 $46.92 $45.97 $46.42 $46.10 934,659
2022-08-22 $47.92 $48.17 $45.78 $45.86 $45.54 1,069,222
2022-08-19 $48.80 $48.95 $48.15 $48.61 $48.27 685,745
2022-08-18 $49.26 $49.84 $49.01 $49.16 $48.82 694,798
2022-08-17 $50.10 $50.22 $49.01 $49.06 $48.72 688,763
2022-08-16 $50.25 $51.28 $50.01 $50.85 $50.49 450,125
2022-08-15 $50.55 $50.71 $49.94 $50.18 $49.83 579,289
2022-08-12 $51.40 $51.54 $50.53 $50.77 $50.41 675,480
2022-08-11 $49.42 $51.69 $49.42 $51.02 $50.66 1,133,614
2022-08-10 $48.11 $49.22 $48.10 $48.97 $48.63 641,921
2022-08-09 $47.80 $48.18 $47.08 $47.33 $47.00 714,105
2022-08-08 $47.35 $48.61 $47.35 $47.84 $47.51 547,959
2022-08-05 $47.29 $47.53 $46.31 $46.79 $46.46 688,844
2022-08-04 $48.24 $48.60 $47.37 $47.42 $47.09 552,300
2022-08-03 $49.95 $50.00 $48.43 $48.43 $48.09 590,644
2022-08-02 $50.01 $50.36 $49.30 $49.36 $49.01 887,112
2022-08-01 $49.50 $50.17 $48.91 $50.14 $49.79 860,526
2022-07-29 $49.46 $49.94 $48.85 $49.65 $49.30 725,958
2022-07-28 $48.67 $49.36 $48.44 $49.36 $49.01 783,541
2022-07-27 $48.00 $48.64 $47.71 $48.49 $47.85 618,976
2022-07-26 $48.73 $49.11 $47.58 $47.68 $47.05 697,519
2022-07-25 $48.69 $49.57 $48.38 $48.87 $48.22 1,092,726
2022-07-22 $48.25 $49.13 $48.09 $48.34 $47.70 871,991
2022-07-21 $47.81 $48.55 $47.22 $48.04 $47.41 1,212,468
2022-07-20 $48.73 $49.16 $47.98 $48.85 $48.20 1,239,610
2022-07-19 $47.22 $48.86 $46.96 $48.82 $48.17 915,188
2022-07-18 $46.46 $47.15 $45.80 $46.44 $45.83 1,075,390
2022-07-15 $45.70 $46.57 $45.28 $45.88 $45.27 1,154,040
2022-07-14 $44.03 $45.03 $43.93 $44.80 $44.21 755,123
2022-07-13 $45.83 $46.18 $44.91 $45.09 $44.49 614,053
2022-07-12 $44.61 $46.89 $44.58 $46.39 $45.78 1,179,470
2022-07-11 $45.73 $45.89 $44.34 $44.84 $44.25 1,159,039
2022-07-08 $46.87 $47.12 $45.95 $46.03 $45.42 700,709
2022-07-07 $46.81 $47.45 $46.44 $46.98 $46.36 716,185
2022-07-06 $47.66 $48.12 $46.45 $46.55 $45.93 922,349
2022-07-05 $46.51 $47.68 $45.49 $47.68 $47.05 1,170,510
2022-07-01 $45.98 $47.72 $45.98 $47.41 $46.78 657,509
2022-06-30 $46.41 $46.99 $45.52 $46.15 $45.54 769,100
2022-06-29 $47.89 $48.18 $46.93 $47.15 $46.53 670,240
2022-06-28 $49.43 $50.60 $48.13 $48.40 $47.45 1,005,830
2022-06-27 $49.60 $49.95 $48.36 $48.59 $47.63 756,200
2022-06-24 $48.40 $50.88 $48.10 $49.49 $48.52 1,725,780
2022-06-23 $46.65 $48.12 $46.64 $47.82 $46.88 937,096
2022-06-22 $47.51 $48.54 $47.10 $47.18 $46.25 1,297,179
2022-06-21 $49.88 $50.16 $48.24 $48.27 $47.32 1,208,198
2022-06-17 $48.16 $49.85 $48.16 $49.05 $48.08 1,748,517
2022-06-16 $49.36 $49.73 $47.85 $48.13 $47.18 1,632,357
2022-06-15 $49.64 $51.56 $49.22 $50.71 $49.71 1,846,976
2022-06-14 $49.08 $49.74 $48.21 $49.14 $48.17 1,168,132
2022-06-13 $51.57 $51.61 $48.86 $49.02 $48.06 1,254,085
2022-06-10 $53.00 $53.79 $52.50 $52.94 $51.90 1,185,576
2022-06-09 $56.85 $57.14 $53.58 $53.64 $52.58 1,419,245
2022-06-08 $58.57 $58.67 $56.81 $57.22 $56.09 1,019,317
2022-06-07 $57.97 $59.16 $57.26 $59.03 $57.87 976,239
2022-06-06 $58.82 $59.26 $58.04 $58.26 $57.11 990,544
2022-06-03 $59.95 $60.03 $58.34 $58.54 $57.39 836,421
2022-06-02 $59.71 $60.30 $59.30 $60.14 $58.96 800,565
2022-06-01 $62.08 $62.08 $59.38 $60.13 $58.95 1,171,407
2022-05-31 $62.49 $62.57 $61.46 $61.77 $60.55 953,572
2022-05-27 $62.39 $62.76 $62.11 $62.62 $61.39 755,130
2022-05-26 $62.59 $63.17 $62.16 $62.38 $60.85 1,044,228
2022-05-25 $61.18 $62.68 $61.06 $62.36 $60.83 682,234
2022-05-24 $60.87 $61.47 $59.09 $61.20 $59.70 1,030,749
2022-05-23 $61.10 $61.78 $60.27 $60.96 $59.47 1,023,328
2022-05-20 $61.65 $61.87 $59.50 $60.55 $59.07 593,754
2022-05-19 $61.80 $62.73 $60.77 $60.96 $59.47 972,609
2022-05-18 $64.93 $64.99 $61.87 $62.43 $60.90 977,646
2022-05-17 $64.00 $65.37 $63.44 $65.37 $63.77 809,657
2022-05-16 $64.67 $64.94 $63.26 $63.55 $61.99 606,197
2022-05-13 $64.40 $64.61 $63.33 $64.44 $62.86 767,217
2022-05-12 $62.97 $64.86 $62.73 $63.83 $62.27 1,181,007
2022-05-11 $63.49 $65.84 $62.78 $63.13 $61.58 792,888
2022-05-10 $66.46 $66.92 $62.55 $63.54 $61.98 1,254,669
2022-05-09 $68.14 $68.33 $65.51 $65.79 $64.18 1,798,605
2022-05-06 $68.77 $69.35 $67.75 $68.79 $67.10 769,392
2022-05-05 $71.20 $71.20 $68.18 $69.35 $67.65 772,065
2022-05-04 $70.41 $71.77 $69.20 $71.09 $69.35 951,177
2022-05-03 $69.12 $71.15 $68.22 $70.49 $68.76 819,654
2022-05-02 $69.76 $70.22 $67.05 $68.60 $66.92 1,012,638
2022-04-29 $72.29 $72.43 $69.17 $69.22 $67.52 1,214,024
2022-04-28 $71.96 $73.03 $71.32 $72.58 $70.80 685,242
2022-04-27 $75.39 $75.64 $71.77 $71.78 $69.72 986,254
2022-04-26 $74.80 $76.07 $74.42 $75.09 $72.94 1,462,212
2022-04-25 $73.52 $75.36 $72.36 $75.10 $72.95 752,463
2022-04-22 $74.86 $75.49 $73.56 $73.59 $71.48 649,538
2022-04-21 $76.74 $76.74 $74.44 $75.26 $73.10 810,839
2022-04-20 $75.27 $76.13 $74.97 $75.62 $73.45 630,400
2022-04-19 $73.81 $75.19 $73.81 $74.77 $72.63 676,019
2022-04-18 $74.66 $75.11 $73.14 $73.50 $71.39 620,662
2022-04-14 $75.75 $76.63 $74.72 $74.73 $72.59 421,269
2022-04-13 $75.17 $76.17 $75.05 $75.74 $73.57 665,052
2022-04-12 $75.71 $76.72 $74.58 $75.08 $72.93 628,910
2022-04-11 $74.91 $76.04 $74.68 $75.47 $73.31 715,967
2022-04-08 $74.32 $75.78 $73.91 $74.75 $72.61 494,739
2022-04-07 $76.11 $76.25 $72.92 $74.21 $72.08 1,023,962
2022-04-06 $77.18 $77.18 $76.01 $76.29 $74.10 720,655
2022-04-05 $78.92 $79.87 $77.44 $77.48 $75.26 756,655
2022-04-04 $81.14 $81.30 $78.84 $79.30 $77.03 989,853
2022-04-01 $81.54 $82.09 $79.78 $81.20 $78.87 1,056,609
2022-03-31 $82.06 $83.33 $81.11 $81.18 $78.85 800,166
2022-03-30 $83.39 $83.78 $81.50 $81.87 $79.52 591,072
2022-03-29 $82.46 $83.96 $80.91 $83.92 $81.21 959,008
2022-03-28 $81.25 $81.65 $79.93 $81.10 $78.48 660,484
2022-03-25 $80.89 $82.46 $80.85 $82.38 $79.72 418,422
2022-03-24 $79.64 $81.00 $79.33 $80.71 $78.10 341,322
2022-03-23 $80.15 $80.52 $79.40 $79.75 $77.17 540,897
2022-03-22 $81.19 $82.34 $80.33 $80.57 $77.96 606,921
2022-03-21 $82.19 $82.50 $80.64 $80.99 $78.37 549,025
2022-03-18 $81.18 $82.25 $80.61 $82.07 $79.42 1,448,592
2022-03-17 $81.03 $82.23 $80.61 $82.19 $79.53 924,624
2022-03-16 $80.65 $81.97 $79.54 $81.07 $78.45 970,338
2022-03-15 $79.48 $80.30 $78.36 $79.51 $76.94 911,556
2022-03-14 $79.79 $80.04 $77.70 $78.64 $76.10 933,802
2022-03-11 $79.44 $80.28 $78.97 $79.06 $76.50 600,902
2022-03-10 $77.87 $79.06 $77.29 $78.94 $76.39 690,190
2022-03-09 $79.55 $80.38 $78.91 $79.07 $76.51 723,206
2022-03-08 $77.32 $79.00 $76.60 $78.06 $75.53 593,345
2022-03-07 $78.63 $79.26 $76.44 $76.81 $74.33 721,042
2022-03-04 $77.94 $79.06 $77.19 $78.98 $76.43 774,359
2022-03-03 $79.68 $80.16 $78.43 $79.54 $76.97 665,464
2022-03-02 $78.29 $79.92 $78.29 $79.50 $76.93 536,762
2022-03-01 $79.22 $80.20 $77.45 $78.14 $75.61 930,231
2022-02-28 $78.38 $79.79 $78.20 $79.52 $76.95 1,414,821
2022-02-25 $77.75 $80.45 $77.75 $80.30 $77.70 661,594
2022-02-24 $75.00 $78.31 $73.97 $78.10 $75.28 963,230
2022-02-23 $80.51 $81.55 $76.52 $76.61 $73.85 1,271,722
2022-02-22 $82.00 $82.52 $79.49 $80.04 $77.15 1,281,845
2022-02-18 $82.23 $83.17 $82.14 $82.85 $79.86 1,298,461
2022-02-17 $80.58 $82.29 $80.45 $82.18 $79.21 1,017,999
2022-02-16 $80.09 $81.76 $79.53 $81.60 $78.66 1,051,197
2022-02-15 $77.50 $80.06 $77.23 $80.02 $77.13 726,090
2022-02-14 $77.33 $78.21 $76.76 $77.09 $74.31 971,150
2022-02-11 $75.94 $78.01 $75.94 $77.40 $74.61 858,639
2022-02-10 $74.36 $76.82 $74.25 $75.76 $73.03 701,159
2022-02-09 $74.39 $75.22 $73.85 $75.00 $72.29 923,934
2022-02-08 $74.73 $74.82 $73.26 $73.81 $71.15 537,783
2022-02-07 $73.18 $74.98 $73.18 $74.27 $71.59 595,641
2022-02-04 $72.11 $73.90 $71.74 $73.17 $70.53 649,023
2022-02-03 $73.40 $73.92 $72.18 $72.53 $69.91 650,848
2022-02-02 $73.98 $75.25 $73.60 $73.80 $71.14 906,389
2022-02-01 $72.55 $74.72 $71.88 $74.12 $71.45 961,268
2022-01-31 $70.84 $72.56 $70.62 $72.52 $69.90 1,387,414
2022-01-28 $69.24 $72.03 $68.34 $71.97 $69.37 1,277,178
2022-01-27 $72.66 $73.07 $69.05 $69.96 $67.15 1,566,590
2022-01-26 $74.89 $75.57 $72.24 $72.60 $69.68 858,505
2022-01-25 $74.40 $75.17 $73.18 $74.05 $71.07 902,919
2022-01-24 $74.55 $76.29 $71.63 $75.81 $72.76 1,083,675
2022-01-21 $75.14 $75.80 $72.94 $73.56 $72.78 966,744
2022-01-20 $77.90 $78.67 $75.66 $75.82 $75.02 1,260,514
2022-01-19 $79.62 $79.73 $77.74 $77.88 $77.06 801,495
2022-01-18 $81.15 $81.40 $78.94 $79.17 $78.34 675,740
2022-01-14 $80.59 $82.43 $79.84 $81.43 $80.57 1,479,692
2022-01-13 $79.39 $82.62 $79.18 $81.31 $80.45 1,518,593
2022-01-12 $79.30 $79.87 $78.80 $78.86 $78.03 851,925
2022-01-11 $79.44 $79.55 $77.69 $79.02 $78.19 834,331
2022-01-10 $80.39 $80.74 $78.80 $79.23 $78.39 901,203
2022-01-07 $79.44 $81.91 $78.99 $79.95 $79.11 1,699,483
2022-01-06 $78.38 $79.86 $77.71 $79.62 $78.78 779,287
2022-01-05 $78.33 $79.43 $77.60 $77.62 $76.80 1,318,358
2022-01-04 $75.74 $78.38 $75.74 $78.08 $77.26 1,023,251
2022-01-03 $72.82 $75.14 $72.15 $74.97 $74.18 853,251
2021-12-31 $72.43 $73.06 $71.65 $71.70 $70.94 499,455
2021-12-30 $72.02 $73.47 $71.92 $72.42 $71.66 492,710
2021-12-29 $72.01 $72.58 $71.42 $72.25 $71.49 436,952
2021-12-28 $72.16 $72.95 $71.98 $72.26 $71.50 530,665
2021-12-27 $71.13 $72.48 $70.91 $72.42 $71.66 542,881
2021-12-23 $71.81 $72.22 $71.31 $71.78 $71.02 538,183
2021-12-22 $70.68 $71.91 $70.68 $71.29 $70.54 536,038
2021-12-21 $70.72 $72.10 $70.36 $71.08 $70.33 1,035,890
2021-12-20 $70.02 $70.12 $67.86 $69.47 $68.74 931,994
2021-12-17 $70.55 $71.75 $70.26 $71.37 $70.62 1,035,272
2021-12-16 $71.96 $72.43 $69.99 $70.37 $69.63 637,629
2021-12-15 $71.26 $71.65 $69.60 $71.57 $70.82 657,385
2021-12-14 $70.66 $72.16 $70.21 $71.03 $70.28 858,989
2021-12-13 $74.82 $74.82 $71.80 $73.09 $72.00 1,124,414
2021-12-10 $74.50 $75.27 $72.32 $75.26 $74.14 1,060,150
2021-12-09 $75.29 $75.66 $73.53 $74.29 $73.19 597,234
2021-12-08 $74.98 $77.26 $74.72 $76.25 $75.12 972,128
2021-12-07 $74.16 $75.11 $74.00 $75.03 $73.92 908,911
2021-12-06 $71.04 $74.40 $70.72 $73.23 $72.14 1,020,661
2021-12-03 $71.14 $72.00 $68.71 $69.95 $68.91 880,305
2021-12-02 $69.35 $72.41 $68.11 $71.23 $70.17 1,391,864
2021-12-01 $71.08 $71.85 $67.54 $67.59 $66.59 1,072,596
2021-11-30 $69.50 $69.93 $68.66 $69.43 $68.40 1,480,317
2021-11-29 $71.25 $71.40 $69.23 $70.45 $69.40 724,138
2021-11-26 $72.89 $72.89 $69.06 $70.72 $69.37 769,991
2021-11-24 $74.35 $75.33 $74.03 $75.22 $73.79 460,644
2021-11-23 $74.36 $75.41 $73.75 $74.35 $72.93 438,869
2021-11-22 $73.43 $74.64 $72.82 $73.88 $72.47 604,997
2021-11-19 $74.05 $74.83 $72.26 $73.20 $71.80 729,229
2021-11-18 $74.51 $75.19 $74.18 $74.65 $73.23 677,275
2021-11-17 $75.00 $75.33 $73.37 $74.55 $73.13 700,982
2021-11-16 $77.32 $77.46 $75.09 $75.53 $74.09 607,319
2021-11-15 $76.31 $77.54 $75.85 $77.50 $76.02 435,293
2021-11-12 $77.20 $77.69 $75.85 $76.08 $74.63 457,560
2021-11-11 $76.71 $77.79 $76.13 $77.16 $75.69 466,469
2021-11-10 $76.21 $77.55 $75.68 $76.84 $75.37 401,094
2021-11-09 $77.07 $77.50 $76.35 $76.65 $75.19 395,048
2021-11-08 $75.71 $77.33 $75.58 $77.30 $75.83 678,299
2021-11-05 $74.43 $76.63 $74.23 $75.71 $74.27 776,119
2021-11-04 $74.39 $74.70 $72.38 $72.92 $71.53 543,454
2021-11-03 $70.89 $74.99 $70.89 $74.31 $72.89 626,680
2021-11-02 $72.68 $72.82 $70.55 $71.07 $69.71 673,497
2021-11-01 $70.62 $72.92 $70.38 $72.74 $71.35 677,697
2021-10-29 $70.04 $70.89 $69.81 $70.07 $68.73 1,112,789
2021-10-28 $70.37 $70.80 $69.58 $70.32 $68.98 567,641
2021-10-27 $73.48 $73.48 $70.14 $70.28 $68.64 909,273
2021-10-26 $73.00 $74.24 $72.68 $73.07 $71.37 660,924
2021-10-25 $72.60 $73.84 $72.36 $73.02 $71.32 981,516
2021-10-22 $73.00 $74.36 $72.11 $72.58 $70.89 955,134
2021-10-21 $74.50 $76.09 $72.70 $73.00 $71.30 1,450,971
2021-10-20 $72.54 $75.17 $72.54 $74.45 $72.72 953,144
2021-10-19 $74.52 $74.62 $72.78 $72.93 $71.23 933,360
2021-10-18 $74.44 $75.03 $73.77 $74.21 $72.48 351,201
2021-10-15 $75.09 $75.57 $74.70 $74.89 $73.15 568,926
2021-10-14 $75.57 $76.26 $74.56 $74.66 $72.92 910,016
2021-10-13 $75.70 $75.84 $74.44 $75.06 $73.31 786,334
2021-10-12 $74.60 $75.96 $74.47 $75.95 $74.18 633,703
2021-10-11 $74.40 $75.43 $73.93 $75.03 $73.28 517,666
2021-10-08 $73.36 $74.92 $73.08 $74.05 $72.33 532,131
2021-10-07 $73.60 $74.25 $73.05 $73.28 $71.57 411,796
2021-10-06 $71.53 $73.17 $70.94 $73.14 $71.44 405,775
2021-10-05 $72.80 $72.88 $71.76 $72.13 $70.45 403,670
2021-10-04 $72.72 $74.16 $72.34 $72.81 $71.11 820,133
2021-10-01 $71.71 $74.82 $71.37 $72.89 $71.19 1,498,816
2021-09-30 $72.43 $72.43 $70.82 $70.84 $69.19 693,239
2021-09-29 $72.70 $72.97 $71.77 $71.98 $70.30 919,275
2021-09-28 $74.71 $75.54 $73.06 $73.35 $71.34 740,040
2021-09-27 $74.12 $76.20 $73.86 $74.72 $72.67 1,017,449
2021-09-24 $73.05 $74.07 $72.40 $73.25 $71.24 806,013
2021-09-23 $70.18 $73.00 $70.18 $72.22 $70.24 1,127,537
2021-09-22 $68.33 $70.89 $68.33 $70.16 $68.24 660,166
2021-09-21 $68.72 $68.99 $67.87 $67.91 $66.05 516,585
2021-09-20 $67.14 $68.34 $66.50 $68.01 $66.15 676,140
2021-09-17 $69.02 $69.19 $68.28 $68.36 $66.49 2,098,085
2021-09-16 $68.61 $69.37 $68.15 $68.75 $66.87 502,124
2021-09-15 $67.96 $68.69 $67.61 $68.64 $66.76 609,125
2021-09-14 $68.38 $68.71 $67.52 $68.19 $66.32 644,929
2021-09-13 $67.93 $68.99 $66.57 $68.06 $66.20 773,628
2021-09-10 $69.91 $69.91 $67.22 $67.23 $65.39 1,032,745
2021-09-09 $70.19 $71.03 $69.15 $69.51 $67.61 912,357
2021-09-08 $70.39 $71.27 $70.04 $70.79 $68.85 470,840
2021-09-07 $70.15 $71.20 $69.45 $70.49 $68.56 644,336
2021-09-03 $71.03 $71.08 $69.54 $70.20 $68.28 452,311
2021-09-02 $71.48 $71.80 $70.09 $71.21 $69.26 616,924
2021-09-01 $70.91 $72.42 $70.35 $71.50 $69.54 853,972
2021-08-31 $69.29 $70.65 $69.02 $70.08 $68.16 1,252,722
2021-08-30 $70.91 $70.91 $68.78 $69.79 $67.88 808,231
2021-08-27 $70.37 $71.64 $70.07 $70.91 $68.67 704,859
2021-08-26 $70.91 $71.07 $69.81 $70.07 $67.86 524,092
2021-08-25 $72.00 $72.37 $70.96 $71.15 $68.90 674,678
2021-08-24 $72.03 $72.15 $70.88 $71.90 $69.63 846,353
2021-08-23 $71.00 $71.71 $70.47 $71.50 $69.24 835,785
2021-08-20 $69.77 $70.75 $68.33 $70.48 $68.25 891,365
2021-08-19 $70.69 $72.09 $69.44 $70.51 $68.28 651,314
2021-08-18 $72.57 $72.64 $71.41 $71.50 $69.24 733,168
2021-08-17 $72.08 $73.19 $71.25 $72.91 $70.61 1,509,252
2021-08-16 $72.55 $73.90 $72.13 $72.66 $70.36 478,267
2021-08-13 $72.34 $73.30 $72.05 $73.16 $70.85 449,606
2021-08-12 $73.30 $73.38 $71.89 $72.55 $70.26 392,322
2021-08-11 $72.78 $73.57 $71.65 $73.33 $71.01 417,227
2021-08-10 $72.76 $73.03 $71.75 $72.26 $69.98 502,850
2021-08-09 $71.89 $72.93 $70.85 $72.63 $70.34 701,601
2021-08-06 $73.15 $73.61 $71.99 $72.14 $69.86 565,950
2021-08-05 $71.55 $72.60 $71.28 $72.40 $70.11 986,603
2021-08-04 $71.50 $72.49 $70.45 $70.80 $68.56 884,785
2021-08-03 $73.93 $73.93 $70.74 $72.06 $69.78 1,012,064
2021-08-02 $75.01 $76.66 $72.98 $73.27 $70.96 746,867
2021-07-30 $75.54 $76.99 $74.28 $74.46 $72.11 679,874
2021-07-29 $76.13 $77.00 $75.55 $75.64 $73.25 548,474
2021-07-28 $76.60 $77.33 $74.80 $76.29 $73.58 840,362
2021-07-27 $74.72 $76.67 $74.15 $76.19 $73.49 745,487
2021-07-26 $74.06 $75.32 $73.80 $75.10 $72.44 711,547
2021-07-23 $75.62 $75.86 $72.94 $74.10 $71.47 1,011,153
2021-07-22 $78.03 $78.03 $74.04 $75.07 $72.41 968,555
2021-07-21 $77.39 $79.83 $77.37 $78.11 $75.34 535,569
2021-07-20 $73.54 $77.84 $73.13 $77.16 $74.42 1,022,679
2021-07-19 $73.93 $74.36 $71.20 $72.93 $70.34 1,446,422
2021-07-16 $77.91 $78.07 $75.61 $75.77 $73.08 705,936
2021-07-15 $77.21 $77.76 $76.65 $77.32 $74.58 376,032
2021-07-14 $77.58 $78.58 $77.20 $77.79 $75.03 498,292
2021-07-13 $79.96 $80.09 $76.81 $77.32 $74.58 865,987
2021-07-12 $78.41 $80.71 $77.74 $80.37 $77.52 724,746
2021-07-09 $78.04 $78.85 $77.35 $78.79 $76.00 942,797
2021-07-08 $76.98 $78.06 $75.55 $77.10 $74.37 930,043
2021-07-07 $79.04 $79.61 $77.75 $78.25 $75.48 782,454
2021-07-06 $80.49 $80.49 $78.27 $79.60 $76.78 861,252
2021-07-02 $81.75 $82.04 $80.26 $80.82 $77.95 715,869
2021-07-01 $79.80 $82.65 $79.66 $81.72 $78.82 1,224,125
2021-06-30 $81.11 $82.05 $79.38 $80.00 $77.16 1,586,701
2021-06-29 $81.71 $82.00 $79.88 $80.52 $77.66 1,103,535
2021-06-28 $82.22 $82.22 $80.14 $81.76 $78.56 988,149
2021-06-25 $81.52 $82.73 $81.16 $82.50 $79.28 1,465,762
2021-06-24 $80.14 $81.21 $79.96 $81.16 $77.99 675,591
2021-06-23 $79.32 $81.05 $79.25 $80.27 $77.13 947,759
2021-06-22 $79.90 $80.01 $78.84 $79.50 $76.39 796,297
2021-06-21 $77.83 $80.39 $77.56 $80.01 $76.88 694,989
2021-06-18 $78.38 $79.23 $77.03 $77.08 $74.07 1,376,468
2021-06-17 $81.00 $81.46 $78.74 $79.30 $76.20 781,250
2021-06-16 $80.95 $82.04 $80.37 $80.66 $77.51 721,789
2021-06-15 $82.98 $83.25 $80.89 $81.16 $77.99 519,227
2021-06-14 $83.08 $83.61 $82.63 $83.32 $80.06 466,260
2021-06-11 $84.60 $84.60 $81.87 $82.65 $79.42 648,006
2021-06-10 $82.73 $85.65 $82.59 $85.17 $81.84 1,694,799
2021-06-09 $81.79 $83.50 $81.61 $83.08 $79.83 1,049,701
2021-06-08 $81.20 $82.55 $80.91 $81.34 $78.16 623,953
2021-06-07 $79.68 $82.08 $79.22 $81.29 $78.11 636,714
2021-06-04 $80.82 $80.88 $78.67 $79.45 $76.34 859,143
2021-06-03 $81.77 $82.00 $80.00 $80.50 $77.35 1,005,207
2021-06-02 $83.16 $83.16 $81.52 $82.08 $78.87 1,586,571
2021-06-01 $80.00 $82.76 $79.37 $82.35 $79.13 964,121
2021-05-28 $78.78 $79.85 $78.07 $79.22 $76.12 586,022
2021-05-27 $78.12 $79.15 $77.97 $78.46 $75.39 908,359
2021-05-26 $77.33 $78.89 $76.74 $77.80 $74.47 555,839
2021-05-25 $78.49 $79.59 $76.75 $76.96 $73.67 672,517
2021-05-24 $76.50 $79.42 $76.14 $78.57 $75.21 857,094
2021-05-21 $75.96 $76.89 $75.56 $76.41 $73.14 756,816
2021-05-20 $74.25 $76.45 $73.38 $75.85 $72.60 980,907
2021-05-19 $73.99 $74.38 $71.71 $74.32 $71.14 1,179,127
2021-05-18 $73.30 $75.29 $72.60 $74.37 $71.19 647,849
2021-05-17 $72.18 $73.46 $71.51 $73.32 $70.18 542,585
2021-05-14 $71.26 $72.74 $71.17 $72.27 $69.18 388,916
2021-05-13 $70.90 $72.00 $70.50 $70.84 $67.81 718,309
2021-05-12 $72.58 $73.00 $70.46 $70.58 $67.56 440,112
2021-05-11 $71.43 $73.05 $70.62 $72.56 $69.46 655,933
2021-05-10 $73.50 $74.60 $72.37 $72.47 $69.37 757,436
2021-05-07 $72.31 $73.41 $71.88 $72.92 $69.80 749,448
2021-05-06 $71.69 $72.88 $70.72 $72.67 $69.56 449,116
2021-05-05 $74.01 $74.35 $71.03 $71.41 $68.35 787,833
2021-05-04 $73.05 $75.39 $72.54 $74.41 $71.23 693,421
2021-05-03 $74.62 $74.76 $72.83 $72.95 $69.83 498,348
2021-04-30 $74.54 $74.98 $73.68 $74.01 $70.84 632,719
2021-04-29 $74.98 $75.83 $73.33 $75.01 $71.80 875,186
2021-04-28 $74.40 $74.77 $73.76 $74.42 $70.95 636,163
2021-04-27 $72.55 $74.27 $71.78 $74.01 $70.56 841,064
2021-04-26 $72.10 $73.58 $71.65 $72.51 $69.13 574,961
2021-04-23 $69.82 $71.64 $69.63 $71.25 $67.93 894,287
2021-04-22 $70.50 $72.59 $68.36 $69.55 $66.31 1,351,931
2021-04-21 $69.51 $71.75 $69.07 $71.42 $68.09 1,164,288
2021-04-20 $71.40 $71.79 $69.12 $70.14 $66.87 1,007,387
2021-04-19 $71.44 $71.88 $70.50 $71.56 $68.22 1,103,586
2021-04-16 $70.99 $72.12 $70.02 $71.20 $67.88 923,955
2021-04-15 $70.15 $70.66 $69.29 $70.64 $67.35 728,719
2021-04-14 $69.87 $71.54 $69.46 $69.52 $66.28 1,016,693
2021-04-13 $71.98 $72.07 $70.55 $71.36 $68.03 554,089
2021-04-12 $72.34 $72.71 $71.13 $71.98 $68.62 903,559
2021-04-09 $71.61 $72.61 $71.31 $72.20 $68.83 418,137
2021-04-08 $71.93 $72.40 $71.39 $71.43 $68.10 607,162
2021-04-07 $72.89 $73.38 $71.85 $72.36 $68.99 648,750
2021-04-06 $71.93 $73.83 $71.92 $73.17 $69.76 947,138
2021-04-05 $73.04 $73.14 $70.80 $72.08 $68.72 787,181
2021-04-01 $70.96 $72.48 $70.16 $72.44 $69.06 793,645
2021-03-31 $71.57 $72.08 $69.99 $69.99 $66.73 1,071,416
2021-03-30 $71.74 $72.72 $70.94 $72.19 $68.82 816,879
2021-03-29 $72.59 $74.46 $71.01 $71.37 $67.76 1,188,687
2021-03-26 $71.41 $73.09 $71.12 $72.31 $68.65 789,975
2021-03-25 $70.00 $71.60 $68.35 $70.75 $67.17 898,760
2021-03-24 $71.63 $73.19 $70.01 $70.02 $66.48 742,851
2021-03-23 $72.01 $73.14 $70.53 $71.07 $67.47 1,150,942
2021-03-22 $74.15 $74.51 $71.71 $72.21 $68.55 1,305,905
2021-03-19 $75.23 $75.80 $73.25 $73.96 $70.22 14,130,801
2021-03-18 $76.13 $77.32 $74.52 $75.11 $71.31 1,078,025
2021-03-17 $74.09 $75.77 $73.16 $75.49 $71.67 796,536
2021-03-16 $76.10 $76.12 $73.96 $74.01 $70.26 1,142,100
2021-03-15 $77.10 $77.99 $75.56 $76.47 $72.60 1,096,932
2021-03-12 $76.10 $77.76 $75.78 $77.76 $73.82 721,096
2021-03-11 $74.10 $76.59 $73.66 $75.44 $71.62 620,656
2021-03-10 $74.90 $75.87 $73.38 $74.43 $70.66 925,924
2021-03-09 $75.50 $76.31 $74.10 $74.98 $71.18 1,248,384
2021-03-08 $73.20 $76.76 $72.59 $75.77 $71.93 1,051,884
2021-03-05 $72.21 $73.00 $68.83 $72.54 $68.87 1,060,525
2021-03-04 $73.38 $73.90 $69.61 $71.42 $67.80 1,685,000
2021-03-03 $70.49 $72.90 $70.11 $72.66 $68.98 1,289,113
2021-03-02 $71.78 $71.79 $70.18 $70.51 $66.94 1,335,110
2021-03-01 $70.30 $73.00 $70.30 $71.45 $67.83 1,893,627
2021-02-26 $67.48 $69.82 $67.00 $69.07 $65.57 1,922,462
2021-02-25 $71.27 $72.82 $66.62 $67.46 $64.05 1,563,943
2021-02-24 $68.86 $71.41 $67.64 $71.26 $67.35 1,831,773
2021-02-23 $66.99 $68.98 $65.95 $68.45 $64.69 1,841,675
2021-02-22 $62.44 $66.78 $62.19 $66.70 $63.04 1,622,109
2021-02-19 $60.20 $62.24 $59.89 $62.16 $58.75 1,724,677
2021-02-18 $61.16 $62.04 $59.99 $60.06 $56.76 1,466,162
2021-02-17 $62.50 $62.90 $61.11 $61.52 $58.14 1,765,969
2021-02-16 $65.65 $65.65 $62.59 $62.59 $59.16 1,628,901
2021-02-12 $64.24 $65.62 $64.12 $64.99 $61.42 1,095,784
2021-02-11 $65.68 $66.07 $64.06 $64.64 $61.09 1,029,392
2021-02-10 $64.75 $66.35 $64.30 $65.62 $62.02 963,315
2021-02-09 $64.83 $65.15 $63.75 $64.65 $61.10 752,948
2021-02-08 $64.00 $64.92 $63.03 $64.46 $60.92 753,084
2021-02-05 $63.76 $64.05 $62.49 $63.75 $60.25 772,345
2021-02-04 $63.85 $65.13 $62.90 $63.10 $59.64 1,276,303
2021-02-03 $63.72 $64.75 $62.70 $63.67 $60.18 1,229,992
2021-02-02 $66.05 $66.07 $63.33 $64.12 $60.60 1,440,785
2021-02-01 $68.00 $68.11 $64.50 $65.91 $62.29 1,295,967
2021-01-29 $66.76 $69.47 $66.28 $67.48 $63.78 1,482,312
2021-01-28 $66.45 $71.49 $66.31 $67.45 $63.75 2,683,395
2021-01-27 $65.07 $67.97 $65.07 $66.50 $62.57 2,555,459
2021-01-26 $63.71 $65.94 $63.71 $65.43 $61.56 1,056,919
2021-01-25 $62.29 $64.62 $61.14 $63.23 $59.49 1,628,233
2021-01-22 $62.36 $63.10 $61.93 $62.85 $59.14 1,023,612
2021-01-21 $63.49 $63.68 $61.94 $63.02 $59.30 1,106,574
2021-01-20 $61.01 $62.93 $60.08 $62.08 $60.16 1,574,303
2021-01-19 $62.11 $62.67 $60.98 $61.11 $59.22 1,168,273
2021-01-15 $61.77 $62.44 $60.88 $62.16 $60.23 1,482,837
2021-01-14 $62.81 $63.86 $61.75 $62.08 $60.16 1,579,183
2021-01-13 $60.61 $62.35 $60.61 $62.12 $60.19 1,085,617
2021-01-12 $59.96 $60.96 $59.43 $60.61 $58.73 802,173
2021-01-11 $58.92 $60.28 $58.73 $59.74 $57.89 1,161,985
2021-01-08 $59.48 $60.70 $58.90 $60.24 $58.37 1,618,343
2021-01-07 $59.58 $59.77 $58.10 $59.50 $57.66 1,889,064
2021-01-06 $57.37 $59.31 $56.60 $59.19 $57.36 1,654,434
2021-01-05 $57.38 $58.50 $56.33 $56.48 $54.73 1,293,263
2021-01-04 $60.00 $60.74 $56.60 $57.28 $55.50 1,847,465
2020-12-31 $57.74 $59.71 $57.17 $59.58 $57.73 954,049
2020-12-30 $57.71 $59.27 $57.71 $58.04 $56.24 751,552
2020-12-29 $58.66 $59.99 $57.35 $57.70 $55.91 1,213,545
2020-12-28 $56.77 $58.47 $56.57 $58.33 $56.52 1,660,986
2020-12-24 $57.08 $57.37 $56.16 $56.74 $54.98 487,401
2020-12-23 $56.56 $57.34 $56.13 $56.71 $54.95 943,723
2020-12-22 $56.20 $56.49 $55.55 $55.95 $54.22 1,531,896
2020-12-21 $56.56 $56.94 $55.41 $55.76 $54.03 2,051,052
2020-12-18 $60.04 $60.19 $57.77 $58.11 $56.31 2,162,059
2020-12-17 $60.43 $60.89 $59.11 $60.17 $58.30 1,006,627
2020-12-16 $61.00 $62.00 $59.85 $59.93 $58.07 1,075,291
2020-12-15 $58.87 $61.22 $57.80 $60.85 $58.96 2,512,267
2020-12-14 $60.77 $61.58 $58.05 $58.35 $56.54 1,525,545
2020-12-11 $61.36 $62.44 $60.12 $61.05 $57.20 1,071,911
2020-12-10 $60.84 $62.82 $60.81 $61.95 $58.04 1,067,596
2020-12-09 $62.01 $62.59 $60.95 $62.04 $58.12 1,116,428
2020-12-08 $62.11 $63.45 $61.54 $61.70 $57.81 1,383,495
2020-12-07 $64.79 $65.59 $62.02 $62.43 $58.49 1,234,479
2020-12-04 $66.07 $66.30 $63.33 $63.90 $59.87 1,220,804
2020-12-03 $60.30 $62.69 $60.11 $62.19 $58.26 978,860
2020-12-02 $58.41 $60.29 $57.53 $59.95 $56.17 832,400
2020-12-01 $59.13 $60.54 $57.96 $58.58 $54.88 1,020,858
2020-11-30 $60.20 $61.02 $57.71 $57.90 $54.25 1,747,982
2020-11-27 $60.79 $61.27 $59.50 $60.55 $56.73 450,882
2020-11-25 $61.69 $61.99 $60.01 $60.68 $56.57 1,262,588
2020-11-24 $62.30 $65.53 $61.63 $62.08 $57.88 2,279,662
2020-11-23 $59.57 $61.41 $58.49 $60.65 $56.55 1,982,144
2020-11-20 $57.64 $58.99 $57.37 $58.83 $54.85 1,163,751
2020-11-19 $57.30 $59.15 $56.53 $57.95 $54.03 856,227
2020-11-18 $60.53 $61.16 $57.20 $57.22 $53.35 1,022,129
2020-11-17 $56.18 $61.14 $55.36 $60.26 $56.18 2,217,891
2020-11-16 $59.09 $59.80 $55.23 $56.70 $52.86 1,888,221
2020-11-13 $53.01 $55.49 $52.78 $54.81 $51.10 1,723,052
2020-11-12 $53.99 $55.58 $51.62 $52.13 $48.60 1,956,999
2020-11-11 $56.75 $56.89 $54.04 $55.65 $51.88 1,985,144
2020-11-10 $59.49 $62.33 $55.12 $57.13 $53.26 3,996,096
2020-11-09 $53.46 $61.20 $52.60 $60.00 $55.94 7,940,679
2020-11-06 $45.45 $46.24 $42.94 $43.82 $40.86 1,559,882
2020-11-05 $45.34 $46.50 $45.18 $45.39 $42.32 940,334
2020-11-04 $46.74 $47.17 $44.92 $45.03 $41.98 1,848,117
2020-11-03 $46.16 $48.38 $45.50 $47.83 $44.59 1,536,639
2020-11-02 $43.56 $45.34 $42.53 $45.30 $42.24 1,229,419
2020-10-30 $41.58 $43.00 $41.00 $42.81 $39.91 1,531,694
2020-10-29 $41.51 $43.06 $40.88 $41.65 $38.83 2,347,908
2020-10-28 $42.38 $42.69 $40.47 $42.01 $38.89 2,654,430
2020-10-27 $45.63 $46.22 $43.35 $43.46 $40.23 2,009,722
2020-10-26 $46.86 $46.86 $44.80 $45.87 $42.47 1,345,739
2020-10-23 $46.97 $47.57 $46.13 $47.39 $43.87 729,204
2020-10-22 $47.03 $47.46 $45.33 $46.72 $43.25 1,219,970
2020-10-21 $46.14 $46.60 $45.29 $46.08 $42.66 1,235,363
2020-10-20 $46.30 $47.35 $46.15 $46.47 $43.02 1,020,213
2020-10-19 $47.41 $47.72 $45.54 $45.61 $42.23 1,205,778
2020-10-16 $47.14 $47.78 $46.20 $47.30 $43.79 808,706
2020-10-15 $46.49 $47.95 $46.20 $47.34 $43.83 992,863
2020-10-14 $47.36 $48.25 $46.84 $47.26 $43.75 885,401
2020-10-13 $50.06 $50.69 $47.56 $47.59 $44.06 1,193,503
2020-10-12 $51.34 $51.34 $50.06 $50.69 $46.93 948,359
2020-10-09 $53.42 $53.42 $50.95 $51.44 $47.62 1,032,545
2020-10-08 $50.84 $53.20 $50.78 $52.99 $49.06 1,104,817
2020-10-07 $50.16 $51.60 $49.76 $50.73 $46.97 1,123,584
2020-10-06 $49.84 $51.77 $49.19 $49.92 $46.22 1,672,134
2020-10-05 $50.10 $50.45 $48.18 $49.25 $45.59 984,689
2020-10-02 $45.51 $49.55 $45.51 $49.36 $45.70 1,540,056
2020-10-01 $46.45 $47.62 $45.63 $47.29 $43.78 1,190,566
2020-09-30 $47.09 $47.73 $45.77 $46.37 $42.93 1,159,148
2020-09-29 $47.78 $47.97 $45.57 $46.53 $43.08 1,011,662
2020-09-28 $47.72 $49.00 $47.33 $48.27 $44.41 878,941
2020-09-25 $44.27 $46.47 $44.18 $46.42 $42.70 1,087,976
2020-09-24 $43.71 $45.89 $42.67 $44.73 $41.15 1,230,034
2020-09-23 $45.35 $46.33 $43.78 $43.83 $40.32 1,231,765
2020-09-22 $46.61 $48.02 $45.62 $45.63 $41.98 1,723,303
2020-09-21 $47.92 $48.25 $46.24 $46.41 $42.70 1,551,645
2020-09-18 $50.36 $51.14 $49.15 $49.42 $45.46 3,300,763
2020-09-17 $50.50 $51.57 $49.57 $50.97 $46.89 1,373,657
2020-09-16 $50.14 $52.17 $49.06 $51.24 $47.14 1,613,412
2020-09-15 $47.37 $51.20 $47.37 $49.90 $45.91 1,938,304
2020-09-14 $45.42 $47.87 $45.07 $47.57 $43.76 1,516,704
2020-09-11 $45.00 $45.15 $43.37 $44.75 $41.17 2,136,820
2020-09-10 $47.25 $47.53 $44.92 $45.05 $41.44 1,729,498
2020-09-09 $47.39 $47.64 $46.48 $47.33 $43.54 1,525,118
2020-09-08 $48.49 $49.32 $46.75 $47.05 $43.28 1,576,836
2020-09-04 $48.96 $49.74 $47.97 $49.19 $45.25 876,273
2020-09-03 $48.67 $50.67 $47.79 $48.23 $44.37 1,438,486
2020-09-02 $47.15 $48.55 $46.53 $48.48 $44.60 1,003,608
2020-09-01 $46.20 $47.71 $45.55 $47.18 $43.40 1,006,695
2020-08-31 $48.85 $48.90 $46.60 $46.76 $43.02 1,323,128
2020-08-28 $48.84 $49.75 $48.07 $48.91 $44.99 630,859
2020-08-27 $47.63 $49.01 $47.63 $48.52 $44.37 959,617
2020-08-26 $49.50 $49.56 $47.01 $47.12 $43.09 843,378
2020-08-25 $50.09 $50.80 $48.77 $49.51 $45.27 786,503
2020-08-24 $47.13 $50.43 $46.98 $49.84 $45.58 1,343,363
2020-08-21 $47.36 $47.94 $46.55 $47.17 $43.13 864,795
2020-08-20 $45.64 $47.69 $45.35 $47.23 $43.19 1,060,953
2020-08-19 $47.00 $47.23 $45.80 $45.91 $41.98 1,018,423
2020-08-18 $46.90 $47.37 $45.88 $46.92 $42.91 847,732
2020-08-17 $47.05 $47.55 $45.95 $46.88 $42.87 1,409,276
2020-08-14 $47.85 $48.86 $47.30 $47.38 $43.33 1,369,491
2020-08-13 $50.01 $50.25 $47.91 $48.07 $43.96 1,180,534
2020-08-12 $51.08 $51.50 $49.29 $50.47 $46.15 828,193
2020-08-11 $52.01 $53.49 $50.19 $50.52 $46.20 1,061,326
2020-08-10 $49.00 $51.23 $48.81 $51.04 $46.67 1,078,108
2020-08-07 $46.78 $48.64 $46.28 $48.62 $44.46 957,078
2020-08-06 $46.87 $48.05 $46.50 $47.32 $43.27 733,526
2020-08-05 $48.24 $48.44 $46.90 $47.18 $43.14 856,338
2020-08-04 $45.85 $48.10 $45.85 $47.66 $43.58 1,624,215
2020-08-03 $46.27 $46.27 $44.82 $45.91 $41.98 1,028,385
2020-07-31 $47.28 $47.28 $45.59 $46.50 $42.52 1,435,356
2020-07-30 $47.27 $47.45 $45.66 $47.31 $43.26 1,027,267
2020-07-29 $48.57 $48.89 $46.02 $48.71 $44.27 1,167,202
2020-07-28 $47.04 $48.80 $46.42 $48.22 $43.82 933,341
2020-07-27 $46.00 $47.10 $44.72 $46.87 $42.59 1,253,163
2020-07-24 $47.71 $48.18 $46.15 $46.44 $42.20 976,124
2020-07-23 $49.50 $51.13 $46.68 $47.90 $43.53 2,005,762
2020-07-22 $47.65 $50.11 $47.20 $49.77 $45.23 1,122,703
2020-07-21 $46.67 $48.16 $46.67 $47.93 $43.56 1,241,150
2020-07-20 $48.19 $48.43 $46.03 $46.30 $42.08 1,250,955
2020-07-17 $48.72 $49.60 $48.19 $48.85 $44.39 592,905
2020-07-16 $48.94 $49.70 $48.40 $48.68 $44.24 864,730
2020-07-15 $49.72 $50.45 $48.75 $49.64 $45.11 1,033,043
2020-07-14 $48.76 $49.95 $48.06 $48.58 $44.15 656,771
2020-07-13 $48.74 $50.09 $47.58 $48.87 $44.41 919,882
2020-07-10 $45.77 $48.35 $45.75 $48.11 $43.72 1,175,749
2020-07-09 $48.39 $48.48 $45.60 $45.97 $41.78 1,268,878
2020-07-08 $48.26 $49.63 $47.73 $48.75 $44.30 1,706,930
2020-07-07 $49.35 $50.11 $48.24 $48.25 $43.85 1,423,183
2020-07-06 $51.58 $51.96 $49.05 $50.61 $45.99 1,432,077
2020-07-02 $49.93 $51.05 $49.03 $49.92 $45.37 1,566,444
2020-07-01 $49.58 $50.87 $48.50 $48.54 $44.11 1,201,816
2020-06-30 $49.77 $50.44 $48.82 $49.29 $44.79 1,270,321
2020-06-29 $47.22 $50.12 $46.57 $50.08 $45.51 1,487,651
2020-06-26 $49.74 $49.94 $46.50 $46.76 $42.25 2,143,280
2020-06-25 $48.87 $50.36 $48.23 $50.06 $45.23 1,352,772
2020-06-24 $50.75 $51.56 $48.07 $49.82 $45.01 2,026,495
2020-06-23 $52.65 $53.59 $51.00 $51.67 $46.68 1,750,187
2020-06-22 $51.44 $53.32 $50.31 $52.10 $47.07 2,148,859
2020-06-19 $54.52 $54.82 $51.30 $51.87 $46.86 4,131,701
2020-06-18 $50.38 $53.56 $49.96 $53.53 $48.36 2,361,368
2020-06-17 $53.92 $53.92 $51.61 $51.64 $46.65 1,316,057
2020-06-16 $54.97 $55.19 $52.41 $53.77 $48.58 1,408,154
2020-06-15 $49.06 $52.16 $48.27 $51.47 $46.50 1,750,324
2020-06-12 $52.92 $53.31 $48.63 $52.20 $47.16 1,793,101
2020-06-11 $48.47 $50.74 $45.24 $49.01 $44.28 2,179,991
2020-06-10 $56.36 $56.80 $53.20 $53.24 $48.10 1,954,136
2020-06-09 $60.00 $60.97 $56.93 $57.34 $51.80 2,886,826
2020-06-08 $57.97 $63.38 $57.66 $63.12 $57.03 3,002,734
2020-06-05 $55.97 $58.78 $54.72 $55.04 $49.73 2,805,736
2020-06-04 $51.02 $52.60 $49.29 $51.77 $46.77 1,446,971
2020-06-03 $47.94 $52.66 $47.94 $51.15 $46.21 2,569,711
2020-06-02 $45.21 $48.17 $45.21 $47.33 $42.76 2,932,976
2020-06-01 $42.01 $44.70 $41.66 $44.07 $39.82 1,543,100
2020-05-29 $43.17 $43.53 $41.74 $42.12 $38.05 6,404,182
2020-05-28 $44.93 $45.12 $42.33 $43.91 $39.67 2,377,860
2020-05-27 $43.26 $45.11 $42.19 $44.04 $39.52 2,446,534
2020-05-26 $39.65 $41.49 $39.18 $41.25 $37.02 2,418,854
2020-05-22 $37.60 $37.76 $35.82 $36.83 $33.05 1,945,425
2020-05-21 $38.16 $38.80 $37.20 $37.42 $33.58 2,308,292
2020-05-20 $39.70 $39.75 $37.79 $38.06 $34.16 1,672,410
2020-05-19 $40.51 $41.11 $38.44 $38.64 $34.68 1,867,439
2020-05-18 $40.77 $44.11 $40.77 $40.99 $36.79 2,519,132
2020-05-15 $38.85 $39.08 $36.80 $37.97 $34.08 3,649,142
2020-05-14 $37.18 $40.01 $35.16 $39.39 $35.35 3,093,097
2020-05-13 $41.42 $41.42 $37.51 $38.20 $34.28 3,637,937
2020-05-12 $45.38 $45.90 $41.63 $42.11 $37.79 1,904,790
2020-05-11 $47.50 $47.50 $45.27 $45.28 $40.64 1,121,332
2020-05-08 $47.78 $49.62 $47.24 $48.51 $43.53 762,919
2020-05-07 $45.63 $48.16 $45.63 $46.74 $41.95 1,073,150
2020-05-06 $47.50 $48.07 $44.90 $45.00 $40.38 733,624
2020-05-05 $49.03 $50.91 $47.37 $47.47 $42.60 1,329,190
2020-05-04 $47.70 $48.07 $46.75 $47.54 $42.66 933,198
2020-05-01 $51.09 $51.10 $48.73 $49.07 $44.04 1,146,540
2020-04-30 $53.39 $54.18 $51.56 $53.05 $47.61 1,122,878
2020-04-29 $52.93 $56.28 $52.25 $54.53 $48.94 2,179,176
2020-04-28 $49.27 $50.71 $48.37 $50.27 $44.87 1,642,672
2020-04-27 $44.90 $48.00 $44.21 $47.50 $42.40 1,545,525
2020-04-24 $45.56 $45.62 $42.83 $44.72 $39.92 2,054,135
2020-04-23 $44.48 $47.71 $44.00 $45.71 $40.80 2,773,008
2020-04-22 $46.12 $46.12 $43.98 $44.69 $39.89 2,281,615
2020-04-21 $46.01 $46.92 $44.33 $44.86 $40.04 1,785,126
2020-04-20 $49.95 $50.14 $47.03 $47.53 $42.42 1,126,339
2020-04-17 $51.00 $52.08 $50.22 $51.26 $45.75 1,182,798
2020-04-16 $51.19 $51.19 $48.99 $49.34 $44.04 1,620,876
2020-04-15 $50.51 $51.34 $48.38 $51.26 $45.75 1,081,879
2020-04-14 $53.35 $55.29 $52.06 $52.60 $46.95 1,347,391
2020-04-13 $53.91 $54.00 $50.77 $52.61 $46.96 1,220,372
2020-04-09 $50.11 $56.35 $49.91 $54.17 $48.35 2,391,269
2020-04-08 $46.59 $49.36 $45.34 $48.72 $43.49 1,833,105
2020-04-07 $45.96 $48.27 $45.02 $46.18 $41.22 2,260,695
2020-04-06 $40.89 $44.87 $40.47 $43.15 $38.52 1,680,919
2020-04-03 $39.58 $40.53 $37.80 $38.64 $34.49 1,256,285
2020-04-02 $38.89 $40.89 $38.39 $39.96 $35.67 2,320,373
2020-04-01 $40.06 $40.78 $37.50 $39.73 $35.46 1,751,130
2020-03-31 $45.79 $46.33 $41.73 $43.10 $38.47 1,773,282
2020-03-30 $47.51 $47.99 $44.12 $46.08 $41.13 1,064,039
2020-03-27 $46.82 $50.08 $44.85 $47.55 $42.17 1,099,811
2020-03-26 $48.59 $49.47 $45.09 $48.70 $43.19 1,616,116
2020-03-25 $43.39 $51.16 $42.82 $47.94 $42.52 1,888,035
2020-03-24 $44.16 $47.60 $41.41 $47.13 $41.80 1,811,645
2020-03-23 $45.82 $45.82 $39.31 $41.14 $36.49 1,620,000
2020-03-20 $50.61 $55.70 $45.39 $45.84 $40.66 1,833,476
2020-03-19 $49.50 $53.04 $46.36 $49.98 $44.33 1,213,225
2020-03-18 $54.05 $56.38 $48.06 $49.71 $44.09 1,652,219
2020-03-17 $54.01 $59.90 $51.73 $58.72 $52.08 1,477,264
2020-03-16 $59.72 $62.00 $52.38 $52.62 $46.67 1,280,209
2020-03-13 $63.54 $66.15 $61.01 $65.92 $58.47 1,428,177
2020-03-12 $62.92 $66.01 $58.30 $60.00 $53.21 1,315,472
2020-03-11 $72.80 $73.08 $67.28 $67.99 $60.30 1,491,894
2020-03-10 $75.33 $75.53 $71.11 $74.94 $66.47 1,718,866
2020-03-09 $76.26 $78.60 $73.25 $73.40 $65.10 1,831,219
2020-03-06 $79.86 $81.36 $78.21 $80.58 $71.47 1,013,305
2020-03-05 $82.94 $84.17 $80.95 $82.72 $73.37 981,757
2020-03-04 $81.89 $85.09 $81.79 $84.60 $75.03 1,046,525
2020-03-03 $81.34 $83.33 $80.04 $80.71 $71.58 1,165,351
2020-03-02 $78.91 $81.68 $77.08 $81.37 $72.17 971,426
2020-02-28 $78.83 $79.64 $75.83 $78.44 $69.57 1,456,749
2020-02-27 $83.77 $84.37 $80.44 $80.44 $71.34 1,196,058
2020-02-26 $86.33 $86.54 $84.89 $85.03 $75.41 1,012,254
2020-02-25 $91.00 $91.00 $85.82 $85.90 $76.19 1,129,841
2020-02-24 $92.10 $92.42 $90.00 $90.93 $80.65 774,934
2020-02-21 $93.94 $94.47 $93.08 $93.38 $82.82 853,842
2020-02-20 $93.90 $94.66 $93.62 $94.16 $83.51 390,334
2020-02-19 $95.84 $95.93 $93.73 $93.93 $83.31 678,873
2020-02-18 $95.10 $95.79 $93.97 $95.77 $84.94 715,512
2020-02-14 $94.76 $95.40 $94.55 $95.04 $84.29 325,573
2020-02-13 $94.35 $95.04 $94.35 $94.66 $83.96 364,895
2020-02-12 $94.90 $95.82 $94.61 $94.83 $84.11 498,854
2020-02-11 $94.10 $95.27 $94.10 $94.59 $83.89 390,228
2020-02-10 $94.56 $94.56 $93.64 $94.02 $83.39 403,742
2020-02-07 $94.28 $94.55 $93.84 $94.11 $83.47 210,297
2020-02-06 $95.60 $95.87 $94.00 $94.25 $83.59 304,735
2020-02-05 $94.17 $95.74 $93.80 $95.29 $84.51 603,237
2020-02-04 $92.73 $94.29 $92.45 $93.97 $83.34 460,397
2020-02-03 $92.29 $93.55 $92.10 $92.18 $81.76 611,582
2020-01-31 $92.74 $93.10 $91.54 $92.04 $81.63 2,723,194
2020-01-30 $92.61 $93.00 $91.86 $92.83 $82.33 639,392
2020-01-29 $93.39 $93.41 $92.84 $93.02 $82.50 480,826
2020-01-28 $92.80 $93.47 $92.44 $93.00 $82.48 664,199
2020-01-27 $92.70 $93.15 $92.24 $92.66 $82.18 716,851
2020-01-24 $94.28 $94.64 $93.04 $93.36 $82.80 801,373
2020-01-23 $95.20 $96.39 $91.87 $94.07 $83.43 1,069,545
2020-01-22 $92.61 $93.05 $91.80 $92.73 $82.24 933,023
2020-01-21 $91.52 $92.82 $90.92 $92.36 $81.92 1,204,175
2020-01-17 $91.55 $92.08 $91.07 $91.24 $80.92 896,483
2020-01-16 $91.04 $91.53 $90.68 $91.53 $81.18 812,958
2020-01-15 $90.94 $91.66 $90.23 $90.74 $80.48 807,430
2020-01-14 $91.70 $91.81 $90.59 $90.84 $80.57 749,327
2020-01-13 $91.17 $91.99 $91.04 $91.92 $81.53 473,705
2020-01-10 $90.58 $91.13 $90.11 $91.10 $80.80 949,482
2020-01-09 $89.70 $90.49 $89.58 $90.34 $80.12 458,542
2020-01-08 $89.54 $90.22 $89.04 $89.95 $79.78 575,834
2020-01-07 $90.49 $90.49 $89.13 $89.54 $79.41 590,230
2020-01-06 $88.97 $90.88 $88.73 $90.64 $80.39 595,877
2020-01-03 $87.80 $89.39 $87.70 $89.26 $79.17 797,338
2020-01-02 $92.38 $92.56 $88.53 $88.91 $78.86 1,103,876
2019-12-31 $91.43 $91.91 $90.96 $91.88 $81.49 751,863
2019-12-30 $92.49 $92.85 $91.74 $92.19 $80.98 340,520
2019-12-27 $93.24 $93.41 $92.19 $92.45 $81.21 422,388
2019-12-26 $91.76 $92.90 $91.59 $92.90 $81.61 370,875
2019-12-24 $91.55 $92.10 $91.17 $91.68 $80.54 200,725
2019-12-23 $91.10 $91.61 $90.44 $91.23 $80.14 559,774
2019-12-20 $90.69 $91.56 $90.43 $90.77 $79.74 1,505,687
2019-12-19 $90.34 $90.63 $90.05 $90.53 $79.53 866,728
2019-12-18 $89.29 $91.31 $88.81 $90.24 $79.27 912,628
2019-12-17 $88.51 $89.05 $88.23 $89.02 $78.20 692,933
2019-12-16 $89.14 $89.14 $87.82 $88.40 $77.66 729,766
2019-12-13 $88.78 $88.95 $87.94 $88.70 $77.92 1,020,627
2019-12-12 $89.76 $90.18 $88.55 $88.63 $77.86 1,148,629
2019-12-11 $91.47 $92.02 $89.30 $89.53 $78.65 1,265,248
2019-12-10 $88.96 $90.88 $88.39 $89.94 $79.01 1,813,108
2019-12-09 $87.29 $88.96 $87.19 $88.60 $77.83 1,035,523
2019-12-06 $86.40 $87.17 $86.16 $86.90 $76.34 554,936
2019-12-05 $85.62 $85.92 $85.15 $85.77 $75.34 455,159
2019-12-04 $85.41 $86.83 $85.41 $85.83 $75.40 690,947
2019-12-03 $84.29 $86.06 $84.29 $85.83 $75.40 821,654
2019-12-02 $85.23 $85.29 $84.21 $84.31 $74.06 682,587
2019-11-29 $84.80 $86.02 $84.80 $85.33 $74.96 403,171
2019-11-27 $84.08 $85.14 $83.60 $85.00 $74.67 574,505
2019-11-26 $83.68 $84.50 $83.52 $84.08 $73.86 797,840
2019-11-25 $84.27 $85.13 $83.71 $83.77 $73.59 311,228
2019-11-22 $82.80 $84.34 $82.40 $83.95 $73.75 642,019
2019-11-21 $83.19 $83.19 $81.72 $82.44 $72.42 895,410
2019-11-20 $84.59 $84.59 $83.10 $83.43 $73.29 626,688
2019-11-19 $85.81 $85.91 $83.97 $84.74 $74.44 547,757
2019-11-18 $86.19 $86.35 $85.76 $85.95 $75.50 347,196
2019-11-15 $85.81 $86.40 $85.48 $85.99 $75.54 654,346
2019-11-14 $84.88 $85.88 $84.64 $85.59 $75.19 442,839
2019-11-13 $84.09 $85.17 $83.87 $84.83 $74.52 503,633
2019-11-12 $85.33 $85.82 $84.07 $84.30 $74.05 688,444
2019-11-11 $85.74 $86.17 $84.94 $85.62 $75.21 627,557
2019-11-08 $85.37 $86.12 $84.90 $86.00 $75.55 606,719
2019-11-07 $84.74 $85.29 $84.34 $85.15 $74.80 767,835
2019-11-06 $85.00 $85.73 $84.35 $84.63 $74.34 550,727
2019-11-05 $85.77 $86.59 $84.92 $84.94 $74.62 670,064
2019-11-04 $84.07 $85.80 $83.93 $85.70 $75.28 764,823
2019-11-01 $83.73 $84.20 $83.09 $84.10 $73.88 653,002
2019-10-31 $83.90 $84.64 $82.66 $83.60 $73.44 884,366
2019-10-30 $81.23 $84.07 $81.21 $83.78 $73.60 1,121,060
2019-10-29 $82.18 $83.09 $80.88 $81.13 $71.27 1,477,988
2019-10-28 $82.60 $82.97 $82.23 $82.26 $72.26 757,599
2019-10-25 $84.58 $85.38 $82.85 $82.85 $72.78 804,278
2019-10-24 $84.61 $85.05 $84.07 $84.67 $74.38 587,789
2019-10-23 $82.51 $84.27 $81.99 $84.11 $73.89 738,316
2019-10-22 $81.53 $82.54 $80.72 $82.31 $72.31 629,027
2019-10-21 $80.56 $81.31 $80.39 $81.29 $71.41 590,460
2019-10-18 $80.96 $81.11 $80.03 $80.44 $70.66 882,774
2019-10-17 $79.93 $81.70 $79.69 $80.97 $71.13 950,263
2019-10-16 $81.65 $81.99 $80.95 $81.56 $71.65 902,110
2019-10-15 $80.15 $81.81 $80.11 $81.76 $71.82 515,660
2019-10-14 $80.21 $80.58 $79.75 $80.45 $70.67 353,465
2019-10-11 $79.97 $80.77 $79.57 $80.26 $70.50 337,207
2019-10-10 $79.98 $80.16 $78.97 $79.28 $69.64 472,771
2019-10-09 $80.12 $80.58 $79.75 $79.92 $70.21 339,350
2019-10-08 $79.90 $80.42 $79.47 $79.68 $70.00 815,893
2019-10-07 $79.97 $81.03 $79.74 $80.30 $70.54 447,538
2019-10-04 $80.05 $80.69 $79.63 $80.47 $70.69 662,260
2019-10-03 $79.18 $80.19 $78.68 $79.98 $70.26 711,028
2019-10-02 $78.50 $79.19 $78.05 $78.90 $69.31 1,396,906
2019-10-01 $81.10 $81.29 $77.96 $78.50 $68.96 1,184,596
2019-09-30 $81.96 $82.65 $81.50 $81.75 $71.81 537,034
2019-09-27 $81.87 $82.13 $81.20 $81.79 $71.85 554,349
2019-09-26 $81.70 $82.42 $81.52 $82.30 $71.55 510,221
2019-09-25 $80.65 $81.64 $80.53 $81.46 $70.82 491,964
2019-09-24 $81.74 $82.09 $80.19 $80.43 $69.93 669,195
2019-09-23 $80.93 $81.68 $80.79 $81.43 $70.80 637,793
2019-09-20 $82.03 $82.47 $81.27 $81.37 $70.74 1,381,148
2019-09-19 $81.91 $82.51 $81.61 $81.73 $71.06 546,156
2019-09-18 $81.82 $81.82 $81.03 $81.66 $71.00 544,751
2019-09-17 $81.83 $82.25 $80.96 $81.58 $70.93 613,513
2019-09-16 $82.00 $82.20 $81.49 $81.98 $71.27 960,347
2019-09-13 $82.83 $83.38 $81.40 $81.97 $71.27 671,920
2019-09-12 $83.83 $83.83 $82.13 $82.69 $71.89 562,942
2019-09-11 $82.64 $83.41 $82.01 $83.36 $72.47 807,992
2019-09-10 $82.23 $82.68 $81.13 $82.50 $71.73 793,623
2019-09-09 $80.92 $82.76 $80.34 $82.72 $71.92 735,726
2019-09-06 $80.73 $81.54 $80.71 $80.90 $70.34 517,448
2019-09-05 $80.71 $80.77 $79.90 $80.49 $69.98 584,140
2019-09-04 $81.05 $81.21 $80.25 $80.80 $70.25 431,009
2019-09-03 $79.69 $80.49 $79.46 $80.46 $69.95 427,476
2019-08-30 $79.50 $80.55 $79.46 $80.22 $69.74 1,086,850
2019-08-29 $78.53 $79.29 $78.26 $79.16 $68.82 376,988
2019-08-28 $77.62 $78.62 $77.35 $78.10 $67.90 382,160
2019-08-27 $77.77 $78.52 $77.50 $77.52 $67.40 919,672
2019-08-26 $77.39 $77.63 $76.66 $77.60 $67.47 540,342
2019-08-23 $78.06 $78.45 $76.52 $76.79 $66.76 511,942
2019-08-22 $77.35 $78.36 $77.20 $78.27 $68.05 524,805
2019-08-21 $78.19 $78.60 $77.09 $77.26 $67.17 441,791
2019-08-20 $79.12 $79.25 $77.79 $77.91 $67.74 551,453
2019-08-19 $79.56 $79.72 $79.01 $79.18 $68.84 393,925
2019-08-16 $78.23 $79.27 $77.69 $79.16 $68.82 845,703
2019-08-15 $78.25 $79.00 $77.84 $78.23 $68.01 763,962
2019-08-14 $77.50 $78.64 $77.10 $77.97 $67.79 911,005
2019-08-13 $77.30 $78.08 $76.96 $78.01 $67.82 661,825
2019-08-12 $77.13 $77.44 $76.15 $77.29 $67.20 540,309
2019-08-09 $78.08 $78.37 $76.84 $77.57 $67.44 536,786
2019-08-08 $76.96 $78.67 $76.44 $78.42 $68.18 395,815
2019-08-07 $76.79 $77.75 $75.46 $76.79 $66.76 894,074
2019-08-06 $77.84 $78.72 $76.91 $77.30 $67.21 696,886
2019-08-05 $79.28 $79.53 $76.58 $77.76 $67.61 991,974
2019-08-02 $79.80 $80.49 $79.02 $79.85 $69.42 530,008
2019-08-01 $81.01 $81.01 $79.60 $79.89 $69.46 707,360
2019-07-31 $82.09 $82.65 $80.51 $81.08 $70.49 2,011,223
2019-07-30 $81.12 $82.38 $81.12 $82.31 $71.56 768,239
2019-07-29 $81.36 $81.68 $80.86 $81.07 $70.48 612,902
2019-07-26 $81.37 $82.08 $80.28 $81.19 $70.59 553,844
2019-07-25 $82.10 $82.10 $81.14 $81.36 $70.74 439,914
2019-07-24 $81.45 $82.65 $81.18 $82.02 $71.31 473,054
2019-07-23 $80.41 $81.43 $79.95 $81.30 $70.68 493,211
2019-07-22 $81.64 $81.89 $80.28 $80.35 $69.86 463,932
2019-07-19 $83.29 $83.54 $81.28 $81.47 $70.83 669,667
2019-07-18 $82.00 $84.34 $81.12 $83.38 $72.49 1,097,646
2019-07-17 $82.06 $82.19 $80.42 $81.24 $70.63 571,553
2019-07-16 $81.73 $82.44 $81.33 $81.82 $71.14 820,342
2019-07-15 $81.94 $82.46 $81.49 $81.77 $71.09 874,822
2019-07-12 $81.67 $82.43 $81.01 $81.88 $71.19 1,417,236
2019-07-11 $81.55 $82.08 $80.96 $81.36 $70.74 1,201,905
2019-07-10 $81.49 $82.08 $81.00 $81.60 $70.94 2,870,489
2019-07-09 $80.90 $81.45 $80.85 $81.22 $70.61 1,687,786
2019-07-08 $80.98 $81.36 $80.79 $80.96 $70.39 816,767
2019-07-05 $80.92 $81.38 $79.92 $81.00 $70.42 809,705
2019-07-03 $81.22 $81.80 $81.16 $81.44 $70.81 694,080
2019-07-02 $80.41 $81.19 $79.89 $80.96 $70.39 1,396,241
2019-07-01 $81.00 $81.22 $79.70 $80.09 $69.63 520,562
2019-06-28 $79.73 $80.76 $79.66 $80.37 $69.88 1,809,664
2019-06-27 $79.54 $80.48 $79.18 $79.59 $69.20 413,144
2019-06-26 $82.38 $82.58 $79.76 $79.96 $68.78 1,067,032
2019-06-25 $83.19 $83.49 $82.21 $82.27 $70.77 501,669
2019-06-24 $84.90 $84.90 $82.70 $82.92 $71.33 607,521
2019-06-21 $85.78 $85.78 $84.06 $84.52 $72.71 1,048,140
2019-06-20 $86.62 $87.40 $86.05 $86.06 $74.03 557,075
2019-06-19 $85.31 $86.16 $84.57 $85.91 $73.90 1,098,461
2019-06-18 $88.97 $89.73 $85.23 $85.42 $73.48 1,018,343
2019-06-17 $87.60 $88.55 $87.60 $88.52 $76.15 481,269
2019-06-14 $88.20 $88.49 $87.52 $87.54 $75.30 423,592
2019-06-13 $87.78 $88.37 $87.59 $88.27 $75.93 429,779
2019-06-12 $87.64 $88.76 $87.35 $87.62 $75.37 376,320
2019-06-11 $88.30 $88.33 $87.29 $87.91 $75.62 544,572
2019-06-10 $88.88 $88.88 $87.66 $88.16 $75.84 354,332
2019-06-07 $89.02 $89.48 $88.54 $88.54 $76.16 369,718
2019-06-06 $88.92 $89.03 $87.77 $88.58 $76.20 394,121
2019-06-05 $87.22 $88.67 $86.99 $88.59 $76.21 420,154
2019-06-04 $87.06 $87.93 $86.07 $86.77 $74.64 468,409
2019-06-03 $86.27 $86.70 $85.54 $86.57 $74.47 560,648
2019-05-31 $85.67 $86.44 $85.27 $86.00 $73.98 653,131
2019-05-30 $86.39 $87.20 $85.98 $86.25 $74.19 454,600
2019-05-29 $87.21 $87.21 $85.92 $86.31 $74.25 485,040
2019-05-28 $88.92 $89.46 $87.25 $87.28 $75.08 987,908
2019-05-24 $87.55 $88.72 $87.55 $88.61 $76.23 466,949
2019-05-23 $86.80 $87.41 $86.50 $87.40 $75.18 615,968
2019-05-22 $86.80 $87.63 $86.41 $87.54 $75.30 567,589
2019-05-21 $86.23 $87.43 $86.23 $87.23 $75.04 465,053
2019-05-20 $86.75 $86.85 $85.85 $86.09 $74.06 556,326
2019-05-17 $86.06 $87.02 $85.78 $86.88 $74.74 598,176
2019-05-16 $85.66 $86.63 $85.45 $86.57 $74.47 529,543
2019-05-15 $84.93 $86.18 $84.71 $85.61 $73.64 431,092
2019-05-14 $84.38 $85.46 $84.26 $85.34 $73.41 541,166
2019-05-13 $83.39 $84.54 $83.39 $84.45 $72.65 485,366
2019-05-10 $83.86 $84.55 $83.18 $84.55 $72.73 335,055
2019-05-09 $83.46 $84.26 $83.11 $84.10 $72.35 375,000
2019-05-08 $84.76 $85.48 $83.96 $83.98 $72.24 285,164
2019-05-07 $85.93 $86.31 $84.09 $84.56 $72.74 486,275
2019-05-06 $85.91 $86.68 $85.68 $86.20 $74.15 318,654
2019-05-03 $86.99 $87.51 $86.17 $86.65 $74.54 425,165
2019-05-02 $88.13 $88.99 $86.67 $86.76 $74.63 612,497
2019-05-01 $88.61 $89.35 $88.30 $88.30 $75.96 468,968
2019-04-30 $87.16 $88.41 $86.84 $88.34 $75.99 652,851
2019-04-29 $88.37 $88.70 $87.01 $87.16 $74.98 347,586
2019-04-26 $87.71 $88.42 $87.33 $88.33 $75.98 196,634
2019-04-25 $88.07 $88.09 $87.31 $87.43 $75.21 367,912
2019-04-24 $88.25 $89.25 $88.23 $88.52 $76.15 324,285
2019-04-23 $86.95 $88.43 $86.73 $88.38 $76.03 721,705
2019-04-22 $86.72 $87.06 $85.42 $87.00 $74.84 557,254
2019-04-18 $86.57 $87.53 $85.43 $87.05 $74.88 728,154
2019-04-17 $88.36 $88.36 $86.44 $86.65 $74.54 600,373
2019-04-16 $89.85 $90.28 $86.75 $87.27 $75.07 708,860
2019-04-15 $90.77 $90.81 $89.75 $89.96 $77.39 456,453
2019-04-12 $90.73 $90.75 $89.20 $90.49 $77.84 628,511
2019-04-11 $91.97 $92.08 $90.60 $90.76 $78.07 380,508
2019-04-10 $90.22 $91.83 $90.00 $91.69 $78.87 428,035
2019-04-09 $91.55 $91.59 $89.80 $89.92 $77.35 530,253
2019-04-08 $92.56 $92.69 $91.92 $92.07 $79.20 273,984
2019-04-05 $91.80 $92.65 $91.58 $92.60 $79.66 359,017
2019-04-04 $92.03 $92.03 $91.06 $91.79 $78.96 281,378
2019-04-03 $91.27 $91.77 $90.81 $91.72 $78.90 278,622
2019-04-02 $90.40 $91.40 $89.66 $91.15 $78.41 472,127
2019-04-01 $90.20 $90.48 $89.25 $90.41 $77.77 402,140
2019-03-29 $90.04 $90.42 $89.79 $89.92 $77.35 602,609
2019-03-28 $88.70 $89.83 $88.54 $89.80 $77.25 293,957
2019-03-27 $90.05 $90.19 $88.89 $89.33 $76.12 348,696
2019-03-26 $89.41 $90.05 $88.91 $90.00 $76.69 333,044
2019-03-25 $89.75 $89.85 $88.54 $88.88 $75.74 398,604
2019-03-22 $91.10 $91.12 $89.34 $89.72 $76.46 358,122
2019-03-21 $89.31 $91.30 $89.31 $90.94 $77.50 350,875
2019-03-20 $89.00 $90.13 $88.39 $89.28 $76.08 354,690
2019-03-19 $89.96 $90.55 $88.98 $89.12 $75.94 369,867
2019-03-18 $90.45 $91.13 $89.58 $89.93 $76.64 388,397
2019-03-15 $91.51 $92.00 $90.16 $90.38 $77.02 826,506
2019-03-14 $91.50 $91.70 $90.81 $91.52 $77.99 409,444
2019-03-13 $91.23 $92.31 $91.23 $91.43 $77.91 515,794
2019-03-12 $91.37 $92.31 $90.72 $91.91 $78.32 276,403
2019-03-11 $90.76 $91.22 $89.89 $91.10 $77.63 407,691
2019-03-08 $89.91 $90.39 $89.54 $90.36 $77.00 344,366
2019-03-07 $90.96 $91.27 $90.09 $90.51 $77.13 424,462
2019-03-06 $91.77 $91.91 $90.87 $90.88 $77.44 273,036
2019-03-05 $91.34 $92.27 $91.05 $91.77 $78.20 328,736
2019-03-04 $90.46 $91.66 $90.07 $91.44 $77.92 489,467
2019-03-01 $90.85 $90.85 $89.28 $90.13 $76.81 477,023
2019-02-28 $90.32 $91.67 $89.94 $90.72 $77.31 562,585
2019-02-27 $90.02 $90.31 $89.14 $90.24 $76.90 301,327
2019-02-26 $91.37 $91.48 $90.14 $90.36 $77.00 533,553
2019-02-25 $92.51 $92.54 $91.02 $91.18 $77.70 467,251
2019-02-22 $91.76 $92.56 $91.23 $92.34 $78.69 340,971
2019-02-21 $90.95 $91.69 $90.07 $91.49 $77.96 581,388
2019-02-20 $92.21 $92.21 $90.58 $90.87 $77.44 667,704
2019-02-19 $91.67 $92.54 $91.41 $92.09 $78.48 407,458
2019-02-15 $91.47 $92.10 $91.16 $91.60 $78.06 593,395
2019-02-14 $92.07 $92.20 $90.65 $90.97 $77.52 877,735
2019-02-13 $91.00 $92.50 $91.00 $92.27 $78.63 516,823
2019-02-12 $92.45 $92.65 $91.12 $91.37 $77.86 702,688
2019-02-11 $92.21 $92.63 $91.93 $92.16 $78.54 606,207
2019-02-08 $92.95 $93.91 $91.84 $92.23 $78.60 546,800
2019-02-07 $91.89 $93.48 $91.79 $93.45 $79.63 588,324
2019-02-06 $93.36 $93.57 $91.75 $92.58 $78.89 474,084
2019-02-05 $92.70 $93.54 $92.35 $93.47 $79.65 559,209
2019-02-04 $91.60 $92.82 $90.92 $92.81 $79.09 612,486
2019-02-01 $92.60 $92.64 $90.24 $91.32 $77.82 516,102
2019-01-31 $90.56 $92.48 $90.15 $92.43 $78.77 833,948
2019-01-30 $90.08 $91.33 $90.08 $90.92 $77.48 609,940
2019-01-29 $89.79 $90.03 $88.78 $90.03 $76.72 423,871
2019-01-28 $88.87 $90.08 $88.51 $89.70 $76.44 542,388
2019-01-25 $87.25 $89.35 $86.57 $89.23 $76.04 855,816
2019-01-24 $88.07 $88.07 $85.77 $86.35 $73.58 919,012
2019-01-23 $88.54 $88.83 $87.43 $88.07 $75.05 499,920
2019-01-22 $89.04 $89.61 $87.74 $88.34 $75.28 483,073
2019-01-18 $88.75 $89.27 $88.48 $89.24 $76.05 589,236
2019-01-17 $88.10 $89.01 $88.04 $88.97 $75.82 344,846
2019-01-16 $87.85 $88.54 $87.70 $88.48 $75.40 527,507
2019-01-15 $86.93 $87.98 $86.21 $87.61 $74.66 447,931
2019-01-14 $86.68 $87.93 $86.35 $86.79 $73.96 624,531
2019-01-11 $86.98 $87.68 $86.37 $87.53 $74.59 509,750
2019-01-10 $86.14 $87.56 $85.45 $87.14 $74.26 625,159
2019-01-09 $85.41 $87.04 $84.84 $86.23 $73.48 1,150,633
2019-01-08 $82.26 $85.29 $82.26 $85.00 $72.43 1,097,517
2019-01-07 $79.70 $82.12 $79.52 $81.71 $69.63 906,048
2019-01-04 $78.62 $80.60 $77.74 $79.38 $67.64 632,068
2019-01-03 $77.35 $79.26 $77.22 $77.46 $66.01 579,096
2019-01-02 $78.27 $78.49 $77.00 $77.78 $66.28 700,336
2018-12-31 $79.30 $79.74 $78.22 $79.08 $67.39 579,882
2018-12-28 $80.32 $80.91 $79.19 $79.83 $67.30 711,340
2018-12-27 $79.72 $80.23 $77.27 $79.65 $67.15 483,771
2018-12-26 $78.08 $80.51 $76.77 $80.45 $67.83 688,613
2018-12-24 $80.49 $80.64 $77.63 $77.63 $65.45 561,563
2018-12-21 $80.66 $82.26 $80.11 $80.48 $67.85 1,603,730
2018-12-20 $83.48 $83.76 $80.29 $80.81 $68.13 1,352,506
2018-12-19 $85.44 $85.79 $83.28 $83.96 $70.79 1,092,952
2018-12-18 $86.50 $86.77 $85.36 $85.63 $72.19 963,179
2018-12-17 $89.39 $89.51 $85.98 $86.16 $72.64 1,081,751
2018-12-14 $89.49 $90.00 $88.86 $89.28 $75.27 858,200
2018-12-13 $90.10 $91.33 $89.87 $89.87 $75.77 827,909
2018-12-12 $93.49 $93.56 $90.20 $90.23 $76.07 657,283
2018-12-11 $93.86 $94.88 $92.78 $92.80 $78.24 599,003
2018-12-10 $93.76 $93.78 $92.19 $93.12 $78.51 742,832
2018-12-07 $95.67 $95.67 $92.58 $93.23 $78.60 661,345
2018-12-06 $93.55 $95.82 $91.40 $95.71 $80.69 1,122,980
2018-12-04 $96.08 $96.51 $93.84 $94.50 $79.67 1,300,688
2018-12-03 $96.81 $97.59 $94.76 $96.20 $81.11 948,228
2018-11-30 $94.35 $96.78 $94.00 $96.42 $81.29 1,362,617
2018-11-29 $94.18 $94.38 $93.30 $93.82 $79.10 494,888
2018-11-28 $92.93 $94.31 $92.92 $94.31 $79.51 539,097
2018-11-27 $92.70 $93.39 $92.15 $93.07 $78.47 427,798
2018-11-26 $92.72 $93.15 $92.03 $92.80 $78.24 416,494
2018-11-23 $92.48 $92.77 $91.65 $92.12 $77.67 161,473
2018-11-21 $92.37 $93.99 $92.04 $92.69 $78.15 476,117
2018-11-20 $92.74 $93.40 $92.33 $92.45 $77.94 521,650
2018-11-19 $94.94 $95.37 $92.76 $93.13 $78.52 693,006
2018-11-16 $93.65 $94.84 $93.59 $94.84 $79.96 669,305
2018-11-15 $94.22 $94.22 $92.56 $93.74 $79.03 602,190
2018-11-14 $95.88 $95.94 $94.16 $94.65 $79.80 563,035
2018-11-13 $95.03 $95.54 $94.22 $95.42 $80.45 487,334
2018-11-12 $95.13 $96.16 $94.53 $94.65 $79.80 293,122
2018-11-09 $95.33 $95.57 $94.22 $95.01 $80.10 545,888
2018-11-08 $95.08 $95.46 $94.44 $95.27 $80.32 523,174
2018-11-07 $94.87 $95.46 $94.18 $95.38 $80.42 641,413
2018-11-06 $93.46 $94.81 $93.01 $94.35 $79.55 655,433
2018-11-05 $91.94 $93.21 $91.94 $92.77 $78.21 786,005
2018-11-02 $91.77 $91.84 $90.56 $91.40 $77.06 726,319
2018-11-01 $91.37 $91.95 $90.57 $91.73 $77.34 838,471
2018-10-31 $92.58 $93.40 $91.22 $91.26 $76.94 1,128,703
2018-10-30 $93.18 $93.82 $92.20 $92.32 $77.84 1,009,433
2018-10-29 $92.07 $93.23 $91.73 $92.77 $78.21 668,396
2018-10-26 $92.31 $92.66 $90.73 $91.19 $76.88 794,885
2018-10-25 $91.59 $93.79 $91.30 $92.91 $78.33 647,523
2018-10-24 $91.88 $93.11 $91.27 $91.45 $77.10 934,518
2018-10-23 $91.02 $92.59 $90.84 $91.97 $77.54 845,744
2018-10-22 $92.93 $93.70 $91.67 $91.83 $77.42 612,093
2018-10-19 $92.79 $93.38 $92.46 $92.84 $78.27 678,392
2018-10-18 $91.48 $94.21 $91.13 $92.59 $78.06 1,659,281
2018-10-17 $92.29 $93.04 $91.60 $92.17 $77.71 520,652
2018-10-16 $91.33 $92.99 $90.58 $92.69 $78.15 727,230
2018-10-15 $89.87 $91.55 $89.87 $90.31 $76.14 472,538
2018-10-12 $91.74 $92.17 $89.56 $90.08 $75.95 710,197
2018-10-11 $93.36 $93.58 $90.00 $90.65 $76.43 956,684
2018-10-10 $94.62 $94.94 $93.11 $93.12 $78.51 636,925
2018-10-09 $95.00 $95.26 $93.95 $94.76 $79.89 548,941
2018-10-08 $94.41 $95.29 $94.03 $94.75 $79.88 878,611
2018-10-05 $94.25 $94.76 $93.55 $94.19 $79.41 534,687
2018-10-04 $96.01 $96.04 $94.66 $94.97 $80.07 395,115
2018-10-03 $96.39 $96.90 $95.76 $96.32 $81.21 675,370
2018-10-02 $97.00 $97.43 $96.34 $96.68 $81.51 710,587
2018-10-01 $97.67 $98.04 $96.86 $96.88 $81.68 708,325
2018-09-28 $96.24 $97.77 $96.24 $97.53 $82.23 795,313
2018-09-27 $95.64 $96.46 $95.06 $96.38 $81.26 608,525
2018-09-26 $97.77 $97.96 $95.99 $96.01 $80.27 525,048
2018-09-25 $97.58 $98.12 $96.80 $97.67 $81.66 530,963
2018-09-24 $100.09 $100.16 $97.06 $97.67 $81.66 557,423
2018-09-21 $99.29 $100.46 $98.81 $100.26 $83.82 1,572,049
2018-09-20 $98.73 $99.35 $97.27 $99.34 $83.05 814,095
2018-09-19 $101.07 $101.19 $98.28 $98.57 $82.41 626,206
2018-09-18 $101.59 $105.00 $100.87 $101.02 $84.46 502,477
2018-09-17 $100.27 $101.66 $99.70 $101.57 $84.92 720,976
2018-09-14 $100.40 $100.40 $99.23 $100.22 $83.79 454,928
2018-09-13 $101.79 $101.79 $100.40 $100.60 $84.11 620,177
2018-09-12 $100.69 $101.44 $100.31 $101.27 $84.67 579,747
2018-09-11 $100.08 $101.18 $100.00 $100.71 $84.20 564,846
2018-09-10 $101.74 $102.53 $100.63 $100.65 $84.15 1,131,798
2018-09-07 $102.46 $102.61 $100.87 $100.91 $84.37 1,373,281
2018-09-06 $103.28 $103.41 $102.72 $102.98 $86.10 799,657
2018-09-05 $102.46 $103.88 $102.04 $103.00 $86.11 901,511
2018-09-04 $104.22 $104.63 $102.26 $102.79 $85.94 377,169
2018-08-31 $103.91 $104.50 $103.74 $104.40 $87.28 592,695
2018-08-30 $104.65 $104.68 $103.48 $103.95 $86.91 249,981
2018-08-29 $104.31 $104.70 $103.77 $104.38 $87.27 367,174
2018-08-28 $103.30 $104.33 $102.97 $104.09 $87.02 326,706
2018-08-27 $103.27 $103.43 $102.43 $103.19 $86.27 336,944
2018-08-24 $102.67 $103.24 $102.61 $103.19 $86.27 313,027
2018-08-23 $103.53 $103.68 $102.82 $102.85 $85.99 357,178
2018-08-22 $103.62 $104.26 $103.39 $103.45 $86.49 251,461
2018-08-21 $105.26 $105.37 $103.92 $103.96 $86.92 426,968
2018-08-20 $106.32 $106.54 $105.27 $105.50 $88.20 309,741
2018-08-17 $104.95 $106.17 $104.69 $105.86 $88.50 396,790
2018-08-16 $103.67 $104.94 $103.59 $104.92 $87.72 285,801
2018-08-15 $103.29 $104.08 $103.23 $103.72 $86.72 387,013
2018-08-14 $103.53 $103.96 $103.03 $103.29 $86.36 414,756
2018-08-13 $103.86 $104.09 $103.04 $103.24 $86.31 313,147
2018-08-10 $104.53 $105.00 $103.79 $103.81 $86.79 322,627
2018-08-09 $105.22 $105.29 $104.62 $104.85 $87.66 302,915
2018-08-08 $106.00 $106.00 $105.05 $105.13 $87.89 327,051
2018-08-07 $105.63 $106.35 $104.82 $105.82 $88.47 632,631
2018-08-06 $104.50 $105.56 $104.09 $105.51 $88.21 395,026
2018-08-03 $103.29 $104.44 $102.90 $104.39 $87.28 409,620
2018-08-02 $103.28 $103.86 $102.96 $103.17 $86.26 268,605
2018-08-01 $102.51 $103.84 $102.30 $103.74 $86.73 432,016
2018-07-31 $100.98 $103.41 $100.42 $103.11 $86.21 795,885
2018-07-30 $100.54 $101.19 $100.19 $100.53 $84.05 497,829
2018-07-27 $101.95 $102.07 $100.40 $100.77 $84.25 590,024
2018-07-26 $101.24 $101.48 $100.59 $101.46 $84.83 508,501
2018-07-25 $99.91 $101.23 $99.91 $101.06 $84.49 447,295
2018-07-24 $99.78 $100.80 $98.93 $100.01 $83.61 725,529
2018-07-23 $99.49 $99.66 $97.97 $99.64 $83.30 941,381
2018-07-20 $101.17 $101.49 $99.22 $99.31 $83.03 889,338
2018-07-19 $100.50 $102.59 $99.15 $101.66 $84.99 799,510
2018-07-18 $100.21 $100.78 $99.66 $100.62 $84.12 1,046,843
2018-07-17 $102.06 $102.28 $100.13 $100.21 $83.78 626,266
2018-07-16 $102.57 $102.74 $101.29 $101.96 $85.24 670,880
2018-07-13 $103.03 $103.28 $102.53 $102.97 $86.09 507,146
2018-07-12 $102.29 $103.02 $101.68 $102.81 $85.95 687,546
2018-07-11 $102.00 $102.51 $101.74 $101.80 $85.11 311,040
2018-07-10 $102.40 $102.69 $101.76 $102.01 $85.29 695,167
2018-07-09 $102.72 $103.00 $101.77 $102.53 $85.72 374,059
2018-07-06 $102.77 $103.67 $102.39 $102.71 $85.87 464,924
2018-07-05 $101.52 $102.61 $101.24 $102.55 $85.74 622,678
2018-07-03 $100.64 $101.82 $100.02 $101.28 $84.68 347,778
2018-07-02 $100.50 $101.10 $98.92 $100.37 $83.91 675,879
2018-06-29 $100.83 $102.45 $100.17 $100.53 $84.05 1,266,498
2018-06-28 $99.41 $101.14 $99.41 $100.80 $84.27 624,863
2018-06-27 $100.57 $101.34 $99.71 $100.20 $83.10 570,928
2018-06-26 $100.77 $100.98 $100.05 $100.16 $83.07 948,428
2018-06-25 $101.69 $101.76 $100.04 $100.61 $83.44 722,421
2018-06-22 $100.68 $101.65 $100.07 $101.59 $84.26 928,178
2018-06-21 $100.61 $101.17 $100.00 $100.20 $83.10 957,245
2018-06-20 $99.56 $100.90 $99.40 $100.67 $83.49 490,382
2018-06-19 $99.30 $100.06 $99.13 $99.37 $82.41 878,050
2018-06-18 $99.10 $99.88 $98.64 $99.79 $82.76 1,299,887
2018-06-15 $97.90 $99.76 $97.66 $99.32 $82.37 1,895,108
2018-06-14 $96.19 $97.97 $96.18 $97.84 $81.15 1,084,778
2018-06-13 $97.53 $97.62 $95.53 $95.79 $79.45 1,282,224
2018-06-12 $97.53 $98.29 $97.22 $97.45 $80.82 1,107,390
2018-06-11 $98.49 $98.49 $97.51 $97.53 $80.89 443,099
2018-06-08 $98.73 $99.04 $98.21 $98.55 $81.73 378,075
2018-06-07 $99.14 $99.39 $98.25 $98.75 $81.90 589,955
2018-06-06 $98.19 $99.25 $98.19 $99.06 $82.16 537,072
2018-06-05 $98.50 $99.05 $97.96 $98.33 $81.55 1,002,626
2018-06-04 $98.35 $98.35 $97.23 $98.29 $81.52 997,218
2018-06-01 $98.10 $98.10 $97.08 $97.99 $81.27 748,771
2018-05-31 $96.77 $97.77 $95.89 $97.52 $80.88 1,410,054
2018-05-30 $95.90 $97.69 $95.45 $97.25 $80.66 570,742
2018-05-29 $95.27 $96.21 $94.83 $95.62 $79.30 826,693
2018-05-25 $95.76 $95.94 $95.29 $95.86 $79.50 407,037
2018-05-24 $96.30 $96.69 $95.33 $95.72 $79.39 594,040
2018-05-23 $95.17 $96.52 $95.02 $96.23 $79.81 1,080,485
2018-05-22 $95.31 $95.63 $94.42 $95.13 $78.90 890,535
2018-05-21 $94.68 $96.04 $93.56 $95.30 $79.04 1,037,921
2018-05-18 $94.55 $94.94 $93.95 $94.27 $78.18 2,300,438
2018-05-17 $95.07 $95.62 $94.26 $94.57 $78.43 932,150
2018-05-16 $96.70 $96.98 $94.98 $95.12 $78.89 1,141,957
2018-05-15 $98.29 $98.49 $96.15 $96.48 $80.02 1,272,348
2018-05-14 $100.07 $100.31 $98.61 $98.96 $82.07 1,086,092
2018-05-11 $101.36 $101.63 $99.87 $100.08 $83.00 578,943
2018-05-10 $101.29 $101.72 $100.62 $101.22 $83.95 570,646
2018-05-09 $100.24 $101.14 $99.89 $100.91 $83.69 577,183
2018-05-08 $100.18 $100.63 $99.59 $100.27 $83.16 708,915
2018-05-07 $100.53 $100.69 $99.98 $100.36 $83.24 749,275
2018-05-04 $97.50 $100.38 $97.48 $99.92 $82.87 1,039,702
2018-05-03 $96.80 $97.90 $96.68 $97.51 $80.87 2,221,023
2018-05-02 $97.69 $97.85 $95.59 $97.01 $80.46 1,138,700
2018-05-01 $97.80 $98.75 $97.14 $98.17 $81.42 1,425,709
2018-04-30 $99.08 $99.25 $97.59 $97.74 $81.06 1,080,557
2018-04-27 $97.27 $99.45 $97.15 $98.62 $81.79 1,070,137
2018-04-26 $96.57 $98.27 $96.37 $97.67 $81.00 785,743
2018-04-25 $96.08 $96.97 $95.43 $96.39 $79.94 756,670
2018-04-24 $95.92 $96.56 $95.14 $96.17 $79.76 676,953
2018-04-23 $96.22 $96.75 $95.48 $96.22 $79.80 719,702
2018-04-20 $96.96 $98.13 $95.15 $96.00 $79.62 793,079
2018-04-19 $96.62 $98.22 $94.90 $97.05 $80.49 814,122
2018-04-18 $97.50 $97.90 $96.21 $96.51 $80.04 707,155
2018-04-17 $96.63 $97.80 $96.06 $97.08 $80.52 590,129
2018-04-16 $95.75 $96.93 $94.91 $96.52 $80.05 735,812
2018-04-13 $95.05 $95.36 $94.27 $95.14 $78.91 685,753
2018-04-12 $95.21 $95.24 $93.97 $95.00 $78.79 836,459
2018-04-11 $94.56 $96.09 $94.14 $95.11 $78.88 454,576
2018-04-10 $94.95 $95.85 $94.19 $95.19 $78.95 611,224
2018-04-09 $94.78 $95.54 $94.23 $94.45 $78.33 527,371
2018-04-06 $95.72 $96.64 $94.23 $94.52 $78.39 896,132
2018-04-05 $96.64 $96.64 $95.05 $96.00 $79.62 590,801
2018-04-04 $96.14 $97.34 $95.28 $96.32 $79.88 1,170,302
2018-04-03 $95.45 $97.21 $94.57 $96.80 $80.28 890,624
2018-04-02 $96.92 $97.23 $94.60 $95.37 $79.10 784,313
2018-03-29 $97.19 $97.81 $96.41 $96.83 $80.31 728,986
2018-03-28 $95.52 $98.23 $95.52 $97.99 $80.59 780,813
2018-03-27 $94.38 $96.46 $92.91 $94.96 $78.10 707,210
2018-03-26 $93.75 $94.64 $92.42 $94.44 $77.67 743,160
2018-03-23 $96.08 $96.08 $92.62 $92.94 $76.44 989,868
2018-03-22 $96.66 $98.21 $96.00 $96.05 $79.00 568,209
2018-03-21 $97.64 $98.12 $96.50 $96.98 $79.76 794,540
2018-03-20 $98.35 $99.10 $96.87 $97.58 $80.26 764,128
2018-03-19 $98.99 $98.99 $97.58 $98.26 $80.82 681,221
2018-03-16 $98.25 $99.45 $97.72 $98.94 $81.37 2,301,980
2018-03-15 $98.91 $98.99 $97.72 $98.38 $80.91 717,026
2018-03-14 $98.93 $99.06 $98.03 $98.71 $81.19 738,291
2018-03-13 $100.36 $100.36 $98.20 $98.49 $81.00 872,682
2018-03-12 $99.45 $100.12 $99.01 $99.79 $82.07 1,045,229
2018-03-09 $99.71 $99.77 $97.80 $99.61 $81.93 748,550
2018-03-08 $100.50 $100.50 $99.16 $99.47 $81.81 713,276
2018-03-07 $99.33 $100.56 $98.88 $100.08 $82.31 938,602
2018-03-06 $98.34 $99.93 $97.81 $99.83 $82.11 658,255
2018-03-05 $96.73 $99.24 $96.52 $98.41 $80.94 1,275,436
2018-03-02 $96.29 $97.91 $95.25 $97.85 $80.48 956,148
2018-03-01 $96.39 $98.15 $95.59 $96.67 $79.51 1,161,977
2018-02-28 $96.44 $98.43 $95.95 $96.92 $79.71 1,002,175
2018-02-27 $98.22 $98.95 $95.85 $95.89 $78.87 902,317
2018-02-26 $97.93 $98.11 $97.00 $98.06 $80.65 515,995
2018-02-23 $96.50 $97.67 $95.41 $97.62 $80.29 385,178
2018-02-22 $94.66 $97.15 $94.56 $95.91 $78.88 832,999
2018-02-21 $96.03 $97.35 $94.49 $94.50 $77.72 1,299,516
2018-02-20 $95.86 $97.51 $95.78 $96.25 $79.16 789,949
2018-02-16 $95.47 $96.63 $95.38 $96.20 $79.12 587,757
2018-02-15 $94.13 $95.97 $93.86 $95.54 $78.58 979,163
2018-02-14 $93.12 $94.43 $92.03 $93.79 $77.14 1,057,860
2018-02-13 $92.66 $94.27 $91.91 $93.82 $77.16 858,636
2018-02-12 $92.31 $93.20 $89.62 $92.69 $76.23 937,731
2018-02-09 $91.15 $93.05 $89.46 $92.18 $75.82 1,593,012
2018-02-08 $92.66 $94.18 $90.61 $90.61 $74.52 1,272,971
2018-02-07 $93.18 $94.75 $92.78 $92.86 $76.37 1,030,696
2018-02-06 $92.32 $94.71 $91.20 $93.45 $76.86 2,282,791
2018-02-05 $97.69 $97.86 $93.64 $93.64 $77.02 1,681,740
2018-02-02 $98.80 $99.42 $97.41 $98.07 $80.66 1,339,468
2018-02-01 $100.47 $100.99 $98.97 $99.50 $81.84 1,127,052
2018-01-31 $98.56 $100.56 $98.25 $100.52 $82.67 1,511,080
2018-01-30 $98.38 $98.99 $97.80 $98.19 $80.76 1,265,155
2018-01-29 $97.89 $98.98 $96.98 $98.47 $80.99 1,203,547
2018-01-26 $98.11 $99.25 $96.41 $97.92 $80.54 919,049
2018-01-25 $96.01 $97.09 $94.60 $96.49 $79.36 1,019,310
2018-01-24 $97.14 $97.61 $96.50 $96.98 $79.76 813,484
2018-01-23 $96.18 $97.21 $95.99 $97.15 $79.90 774,886
2018-01-22 $93.88 $96.13 $93.88 $95.96 $78.92 1,110,009
2018-01-19 $94.18 $94.73 $92.95 $93.91 $77.24 1,600,572
2018-01-18 $95.12 $95.12 $93.99 $94.11 $77.40 797,047
2018-01-17 $95.55 $95.79 $94.42 $95.07 $78.19 800,386
2018-01-16 $95.74 $96.57 $94.94 $94.99 $78.13 654,582
2018-01-12 $95.86 $95.89 $95.23 $95.47 $78.52 573,602
2018-01-11 $96.50 $96.70 $95.47 $95.73 $78.73 625,299
2018-01-10 $98.27 $98.27 $95.68 $96.08 $79.02 930,872
2018-01-09 $99.10 $99.49 $98.56 $98.63 $81.12 979,068
2018-01-08 $99.67 $100.00 $98.73 $99.38 $81.74 737,875
2018-01-05 $99.22 $100.03 $99.11 $99.86 $82.13 561,439
2018-01-04 $100.74 $100.94 $98.85 $98.85 $81.30 830,986
2018-01-03 $100.96 $101.20 $100.55 $100.95 $83.03 489,992
2018-01-02 $101.05 $101.11 $100.28 $100.64 $82.77 735,356
2017-12-29 $100.41 $101.38 $100.26 $100.93 $83.01 704,331
2017-12-28 $100.55 $101.27 $100.48 $100.93 $82.35 705,223
2017-12-27 $100.71 $100.92 $99.98 $100.66 $82.13 615,904
2017-12-26 $100.29 $100.96 $99.91 $100.35 $81.88 650,361
2017-12-22 $99.59 $100.35 $99.16 $100.04 $81.62 617,716
2017-12-21 $99.20 $99.57 $98.70 $99.12 $80.87 794,003
2017-12-20 $101.50 $102.00 $98.97 $98.99 $80.77 1,046,782
2017-12-19 $103.65 $103.88 $101.58 $101.62 $82.91 1,006,302
2017-12-18 $103.65 $104.58 $103.07 $103.79 $84.68 1,122,306
2017-12-15 $103.57 $104.16 $103.00 $103.23 $84.23 1,757,682
2017-12-14 $103.21 $103.56 $102.85 $103.13 $84.14 607,667
2017-12-13 $103.18 $103.64 $102.90 $102.90 $83.96 622,919
2017-12-12 $102.75 $103.62 $102.74 $103.02 $84.05 642,054
2017-12-11 $102.64 $103.34 $102.47 $102.60 $83.71 1,141,699
2017-12-08 $102.33 $103.02 $101.52 $102.60 $83.71 987,429
2017-12-07 $102.57 $102.57 $101.69 $101.82 $83.07 840,511
2017-12-06 $103.02 $103.04 $101.83 $102.39 $83.54 872,572
2017-12-05 $106.04 $106.04 $102.39 $102.61 $83.72 937,917
2017-12-04 $102.89 $104.11 $102.89 $103.95 $84.81 870,587
2017-12-01 $102.62 $103.14 $101.59 $102.03 $83.25 1,009,886
2017-11-30 $102.51 $102.74 $101.91 $102.23 $83.41 1,243,953
2017-11-29 $101.00 $102.63 $100.37 $102.23 $83.41 779,360
2017-11-28 $101.13 $101.15 $99.62 $100.88 $82.31 798,998
2017-11-27 $101.15 $101.64 $100.43 $101.21 $82.58 455,190
2017-11-24 $101.21 $101.32 $100.56 $100.98 $82.39 198,044
2017-11-22 $100.76 $101.30 $100.04 $100.75 $82.20 742,467
2017-11-21 $100.53 $101.11 $100.09 $101.06 $82.45 853,553
2017-11-20 $100.84 $101.29 $100.15 $100.52 $82.01 724,528
2017-11-17 $100.38 $101.51 $100.38 $100.87 $82.30 767,652
2017-11-16 $100.24 $101.69 $100.24 $100.81 $82.25 773,587
2017-11-15 $99.75 $100.74 $98.86 $100.16 $81.72 622,966
2017-11-14 $99.74 $101.81 $99.15 $100.04 $81.62 949,941
2017-11-13 $100.24 $100.83 $99.70 $100.06 $81.64 874,548
2017-11-10 $98.11 $100.41 $98.04 $99.89 $81.50 747,699
2017-11-09 $96.95 $99.00 $96.41 $98.75 $80.57 815,406
2017-11-08 $96.43 $97.46 $96.16 $97.04 $79.17 1,327,539
2017-11-07 $95.62 $96.83 $95.56 $96.46 $78.70 987,535
2017-11-06 $94.44 $95.59 $94.40 $95.30 $77.76 746,199
2017-11-03 $94.80 $95.09 $93.95 $94.15 $76.82 719,448
2017-11-02 $95.03 $95.98 $94.60 $95.19 $77.67 661,457
2017-11-01 $95.67 $96.13 $95.05 $95.19 $77.67 636,590
2017-10-31 $94.65 $95.82 $93.97 $95.68 $78.07 985,011
2017-10-30 $95.09 $95.82 $93.92 $94.53 $77.13 1,086,248
2017-10-27 $96.04 $96.83 $95.06 $95.47 $77.89 739,871
2017-10-26 $96.41 $96.75 $95.36 $95.88 $78.23 882,699
2017-10-25 $96.31 $96.78 $94.95 $95.80 $78.16 884,202
2017-10-24 $97.64 $98.10 $96.13 $96.20 $78.49 1,255,675
2017-10-23 $97.61 $98.26 $97.29 $97.92 $79.89 567,947
2017-10-20 $99.15 $99.18 $97.23 $97.40 $79.47 927,171
2017-10-19 $99.16 $99.55 $96.65 $98.66 $80.50 2,126,023
2017-10-18 $102.08 $102.70 $101.44 $101.54 $82.85 830,501
2017-10-17 $102.81 $103.28 $101.94 $102.01 $83.23 868,369
2017-10-16 $103.42 $104.07 $102.80 $102.87 $83.93 1,098,975
2017-10-13 $105.44 $105.44 $103.47 $103.49 $84.44 1,170,986
2017-10-12 $104.72 $105.22 $104.44 $104.83 $85.53 450,933
2017-10-11 $104.64 $105.54 $104.63 $104.90 $85.59 639,959
2017-10-10 $104.63 $105.79 $103.61 $104.49 $85.25 923,203
2017-10-09 $104.00 $104.68 $103.89 $104.35 $85.14 678,144
2017-10-06 $104.06 $105.12 $103.46 $105.01 $85.68 801,080
2017-10-05 $104.48 $105.57 $104.25 $104.37 $85.16 1,014,515
2017-10-04 $103.02 $104.45 $102.90 $104.39 $85.17 646,444
2017-10-03 $102.14 $103.61 $102.14 $103.22 $84.22 727,937
2017-10-02 $101.31 $102.56 $101.31 $102.14 $83.34 864,163
2017-09-29 $99.68 $101.38 $99.58 $101.32 $82.67 775,552
2017-09-28 $101.13 $102.19 $100.45 $100.76 $81.59 752,034
2017-09-27 $102.72 $103.16 $101.23 $101.25 $81.98 933,929
2017-09-26 $101.69 $103.41 $101.58 $103.06 $83.45 1,069,353
2017-09-25 $100.38 $102.11 $100.38 $101.70 $82.35 631,175
2017-09-22 $101.20 $102.62 $100.52 $100.67 $81.51 750,436
2017-09-21 $98.04 $101.86 $97.76 $101.13 $81.89 1,352,708
2017-09-20 $96.47 $97.78 $96.37 $97.72 $79.12 740,843
2017-09-19 $98.05 $98.22 $96.24 $96.34 $78.01 1,093,308
2017-09-18 $98.67 $98.70 $97.36 $98.18 $79.50 763,949
2017-09-15 $98.05 $98.45 $96.72 $98.44 $79.71 2,027,096
2017-09-14 $96.40 $98.30 $96.25 $97.84 $79.22 1,210,112
2017-09-13 $95.91 $96.30 $95.55 $96.12 $77.83 640,186
2017-09-12 $96.62 $97.27 $95.93 $96.17 $77.87 655,198
2017-09-11 $95.96 $96.74 $95.83 $96.60 $78.22 564,567
2017-09-08 $96.13 $96.46 $95.35 $95.45 $77.29 782,362
2017-09-07 $96.47 $96.90 $95.50 $96.34 $78.01 544,986
2017-09-06 $96.06 $97.05 $95.73 $96.54 $78.17 642,348
2017-09-05 $96.72 $97.16 $94.92 $95.73 $77.51 1,005,294
2017-09-01 $96.53 $97.64 $96.09 $97.11 $78.63 379,981
2017-08-31 $97.40 $97.69 $96.08 $96.38 $78.04 1,156,499
2017-08-30 $96.03 $97.22 $95.44 $97.05 $78.58 411,544
2017-08-29 $96.58 $96.87 $95.86 $96.16 $77.86 317,962
2017-08-28 $98.25 $98.80 $96.39 $96.83 $78.40 491,626
2017-08-25 $97.46 $98.37 $96.64 $97.85 $79.23 313,989
2017-08-24 $98.10 $98.36 $97.01 $97.10 $78.62 742,315
2017-08-23 $96.89 $98.77 $96.59 $98.13 $79.46 706,870
2017-08-22 $97.53 $97.70 $96.20 $96.98 $78.53 493,149
2017-08-21 $96.48 $97.96 $96.13 $97.47 $78.92 478,235
2017-08-18 $97.50 $97.96 $96.16 $96.47 $78.11 556,292
2017-08-17 $98.66 $99.30 $97.66 $97.66 $79.08 580,961
2017-08-16 $99.32 $100.09 $98.97 $99.20 $80.32 733,526
2017-08-15 $100.35 $100.35 $98.60 $99.47 $80.54 463,626
2017-08-14 $99.60 $100.89 $99.06 $100.37 $81.27 652,143
2017-08-11 $99.77 $100.23 $97.68 $99.00 $80.16 886,976
2017-08-10 $101.21 $101.71 $100.00 $100.03 $80.99 776,892
2017-08-09 $101.91 $102.13 $101.31 $101.70 $82.35 479,646
2017-08-08 $102.16 $102.52 $101.69 $101.85 $82.47 424,011
2017-08-07 $102.58 $102.71 $102.15 $102.29 $82.82 420,722
2017-08-04 $102.24 $103.21 $102.20 $102.59 $83.07 382,230
2017-08-03 $102.69 $103.00 $102.23 $102.27 $82.81 902,594
2017-08-02 $103.68 $104.44 $102.38 $102.84 $83.27 421,826
2017-08-01 $103.53 $105.29 $103.17 $104.06 $84.26 898,154
2017-07-31 $103.64 $103.64 $102.52 $103.27 $83.62 572,124
2017-07-28 $102.90 $104.22 $102.87 $103.25 $83.60 541,575
2017-07-27 $101.77 $103.05 $101.36 $102.81 $83.25 583,511
2017-07-26 $101.85 $102.50 $101.70 $101.84 $82.46 639,809
2017-07-25 $102.30 $102.34 $101.71 $102.02 $82.61 593,505
2017-07-24 $101.84 $102.38 $101.82 $102.00 $82.59 597,564
2017-07-21 $101.07 $102.63 $101.07 $101.93 $82.53 886,535
2017-07-20 $103.98 $105.08 $100.44 $101.14 $81.89 1,393,494
2017-07-19 $103.43 $104.96 $103.43 $104.91 $84.95 409,698
2017-07-18 $104.64 $105.11 $103.00 $103.34 $83.68 756,057
2017-07-17 $104.60 $105.66 $104.02 $104.88 $84.92 623,459
2017-07-14 $103.96 $105.06 $103.73 $104.70 $84.78 549,295
2017-07-13 $101.62 $103.60 $101.20 $103.52 $83.82 932,375
2017-07-12 $100.24 $101.33 $99.83 $100.72 $81.55 984,105
2017-07-11 $100.70 $100.70 $99.22 $99.45 $80.53 883,811
2017-07-10 $102.60 $102.87 $100.70 $100.72 $81.55 489,397
2017-07-07 $102.74 $103.09 $101.87 $102.43 $82.94 686,111
2017-07-06 $105.86 $105.86 $102.59 $102.75 $83.20 843,353
2017-07-05 $107.42 $107.88 $105.66 $105.92 $85.76 524,969
2017-07-03 $106.09 $107.80 $105.74 $107.52 $87.06 395,455
2017-06-30 $106.14 $106.40 $105.33 $105.80 $85.67 971,848
2017-06-29 $105.51 $106.00 $105.10 $105.72 $85.60 1,042,365
2017-06-28 $105.79 $106.23 $105.44 $105.72 $85.60 609,328
2017-06-27 $106.52 $107.19 $105.85 $105.97 $85.18 608,345
2017-06-26 $107.13 $107.54 $106.59 $106.73 $85.79 416,584
2017-06-23 $106.31 $108.14 $106.31 $106.77 $85.82 554,791
2017-06-22 $106.64 $107.70 $106.09 $106.30 $85.45 951,305
2017-06-21 $105.80 $107.52 $105.80 $106.52 $85.62 1,264,079
2017-06-20 $105.21 $105.72 $104.37 $105.32 $84.66 645,906
2017-06-19 $105.58 $105.79 $104.74 $105.14 $84.51 592,606
2017-06-16 $106.35 $106.36 $105.19 $105.73 $84.99 1,241,541
2017-06-15 $105.66 $106.72 $105.66 $106.07 $85.26 500,183
2017-06-14 $107.55 $107.87 $105.85 $106.24 $85.40 580,631
2017-06-13 $107.14 $108.17 $106.19 $107.17 $86.14 707,339
2017-06-12 $106.36 $109.00 $106.10 $108.33 $87.08 1,180,350
2017-06-09 $103.60 $106.50 $103.35 $106.18 $85.35 797,760
2017-06-08 $102.43 $104.17 $102.00 $103.55 $83.23 659,847
2017-06-07 $101.95 $102.41 $101.66 $102.33 $82.25 640,557
2017-06-06 $103.14 $103.14 $101.41 $101.67 $81.72 689,028
2017-06-05 $103.25 $103.52 $102.49 $103.17 $82.93 412,693
2017-06-02 $103.10 $103.70 $102.49 $103.31 $83.04 697,018
2017-06-01 $100.93 $102.88 $100.88 $102.71 $82.56 761,419
2017-05-31 $101.20 $101.98 $100.80 $101.03 $81.21 1,146,113
2017-05-30 $102.00 $102.40 $101.21 $101.22 $81.36 678,882
2017-05-26 $102.74 $103.13 $101.48 $101.84 $81.86 429,324
2017-05-25 $102.30 $103.10 $102.03 $102.66 $82.52 772,645
2017-05-24 $103.19 $103.52 $102.12 $102.17 $82.13 469,645
2017-05-23 $102.63 $103.73 $102.29 $102.91 $82.72 325,467
2017-05-22 $102.51 $103.36 $102.31 $102.50 $82.39 525,635
2017-05-19 $101.84 $103.21 $101.58 $102.25 $82.19 1,012,863
2017-05-18 $102.22 $103.47 $101.47 $101.86 $81.88 896,631
2017-05-17 $101.23 $103.61 $100.69 $102.02 $82.01 718,955
2017-05-16 $102.74 $102.74 $101.82 $102.24 $82.18 492,782
2017-05-15 $102.76 $104.23 $102.18 $102.72 $82.57 550,125
2017-05-12 $103.28 $103.77 $102.54 $102.70 $82.55 394,903
2017-05-11 $103.79 $103.95 $102.17 $103.47 $83.17 604,535
2017-05-10 $103.23 $104.80 $103.06 $104.23 $83.78 407,094
2017-05-09 $104.65 $104.78 $103.22 $103.50 $83.19 476,015
2017-05-08 $105.70 $106.03 $104.24 $104.74 $84.19 507,240
2017-05-05 $105.04 $105.90 $104.81 $105.51 $84.81 314,356
2017-05-04 $105.01 $105.11 $103.79 $104.86 $84.29 713,489
2017-05-03 $106.50 $106.50 $104.64 $105.16 $84.53 469,787
2017-05-02 $105.69 $106.46 $104.89 $106.21 $85.37 689,151
2017-05-01 $105.14 $105.86 $104.74 $105.60 $84.88 444,942
2017-04-28 $105.01 $105.26 $104.04 $104.93 $84.34 636,954
2017-04-27 $105.91 $106.31 $104.74 $105.13 $84.50 535,843
2017-04-26 $108.00 $108.23 $105.99 $106.03 $85.23 793,125
2017-04-25 $107.07 $108.36 $106.66 $108.26 $87.02 636,997
2017-04-24 $108.57 $108.75 $106.12 $107.07 $86.06 974,886
2017-04-21 $106.78 $108.00 $106.44 $107.67 $86.55 938,689
2017-04-20 $106.92 $107.94 $104.82 $106.86 $85.90 1,236,209
2017-04-19 $108.88 $109.38 $107.57 $107.96 $86.78 557,589
2017-04-18 $109.24 $109.95 $108.12 $108.58 $87.28 377,955
2017-04-17 $107.92 $109.78 $107.83 $109.73 $88.20 369,263
2017-04-13 $108.78 $108.82 $107.70 $107.85 $86.69 244,138
2017-04-12 $109.11 $109.49 $108.57 $108.91 $87.54 415,715
2017-04-11 $108.37 $109.27 $108.10 $109.05 $87.66 480,223
2017-04-10 $107.89 $108.84 $107.48 $108.49 $87.21 431,580
2017-04-07 $108.63 $109.35 $107.49 $107.61 $86.50 755,560
2017-04-06 $107.12 $108.98 $106.68 $108.59 $87.29 546,763
2017-04-05 $107.45 $108.61 $107.11 $107.25 $86.21 473,749
2017-04-04 $106.80 $107.64 $106.24 $107.36 $86.30 572,656
2017-04-03 $106.57 $107.10 $106.09 $106.82 $85.86 406,389
2017-03-31 $105.09 $106.86 $104.45 $106.62 $85.70 719,275
2017-03-30 $104.59 $105.46 $103.93 $105.16 $84.53 396,060
2017-03-29 $104.75 $104.82 $103.54 $104.62 $84.09 718,488
2017-03-28 $105.66 $105.96 $103.66 $105.50 $84.18 506,821
2017-03-27 $106.10 $106.75 $104.98 $105.52 $84.19 419,585
2017-03-24 $107.93 $108.20 $106.62 $106.79 $85.21 395,382
2017-03-23 $105.81 $108.34 $105.81 $107.56 $85.82 784,659
2017-03-22 $107.00 $107.13 $104.97 $105.71 $84.35 596,531
2017-03-21 $109.59 $109.59 $106.65 $106.77 $85.19 560,018
2017-03-20 $109.25 $109.51 $108.43 $108.89 $86.88 310,728
2017-03-17 $108.58 $110.08 $107.89 $109.31 $87.22 1,335,987
2017-03-16 $108.51 $109.62 $108.01 $108.21 $86.34 588,131
2017-03-15 $105.79 $109.30 $105.79 $108.80 $86.81 574,578
2017-03-14 $106.41 $106.43 $105.28 $105.71 $84.35 436,437
2017-03-13 $106.71 $107.28 $106.24 $106.44 $84.93 781,297
2017-03-10 $109.52 $110.16 $106.25 $106.68 $85.12 735,383
2017-03-09 $110.86 $111.32 $108.03 $108.85 $86.85 706,491
2017-03-08 $111.78 $112.01 $110.69 $110.78 $88.39 546,461
2017-03-07 $112.64 $113.04 $111.40 $112.12 $89.46 467,538
2017-03-06 $112.07 $113.24 $111.75 $112.82 $90.02 624,142
2017-03-03 $111.89 $112.60 $110.92 $112.29 $89.60 586,984
2017-03-02 $113.38 $113.73 $111.07 $111.50 $88.97 793,628
2017-03-01 $112.72 $115.34 $111.39 $113.75 $90.76 1,023,882
2017-02-28 $112.59 $112.93 $111.59 $112.68 $89.91 566,424
2017-02-27 $112.05 $113.21 $111.65 $112.72 $89.94 341,435
2017-02-24 $111.92 $112.18 $110.57 $111.74 $89.16 569,984
2017-02-23 $112.81 $113.74 $111.48 $112.03 $89.39 425,187
2017-02-22 $112.43 $112.78 $111.10 $112.42 $89.70 499,323
2017-02-21 $111.20 $112.63 $110.81 $112.32 $89.62 502,354
2017-02-17 $110.64 $111.34 $109.70 $111.28 $88.79 361,490
2017-02-16 $111.53 $112.94 $110.40 $110.71 $88.34 540,682
2017-02-15 $110.65 $111.54 $109.55 $111.16 $88.69 494,463
2017-02-14 $110.28 $111.46 $109.01 $111.04 $88.60 535,106
2017-02-13 $110.09 $110.66 $108.86 $110.31 $88.02 366,711
2017-02-10 $108.96 $109.87 $108.67 $109.79 $87.60 400,893
2017-02-09 $108.64 $109.21 $108.23 $108.99 $86.96 423,203
2017-02-08 $107.68 $109.02 $107.20 $108.47 $86.55 316,667
2017-02-07 $108.81 $109.93 $107.13 $107.39 $85.69 560,305
2017-02-06 $108.71 $109.00 $107.74 $108.51 $86.58 477,331
2017-02-03 $109.62 $110.54 $108.68 $108.88 $86.88 524,481
2017-02-02 $107.04 $109.01 $106.65 $108.49 $86.56 536,199
2017-02-01 $109.04 $110.78 $106.76 $106.90 $85.30 635,077
2017-01-31 $108.85 $110.29 $108.82 $108.97 $86.95 696,633
2017-01-30 $109.15 $109.97 $108.31 $109.04 $87.00 517,516
2017-01-27 $110.25 $110.62 $107.82 $109.60 $87.45 683,408
2017-01-26 $109.50 $111.01 $109.34 $110.02 $87.79 623,406
2017-01-25 $109.66 $110.49 $108.16 $108.73 $86.76 654,896
2017-01-24 $109.90 $110.33 $109.02 $109.38 $87.27 497,370
2017-01-23 $107.85 $109.75 $107.84 $109.61 $87.46 361,677
2017-01-20 $107.41 $108.13 $106.64 $108.10 $86.25 425,858
2017-01-19 $108.52 $108.97 $106.90 $107.33 $85.64 627,238
2017-01-18 $108.07 $109.56 $107.41 $108.87 $86.87 661,385
2017-01-17 $106.31 $108.23 $105.78 $108.01 $86.18 896,080
2017-01-13 $106.07 $106.87 $106.05 $106.46 $84.94 501,688
2017-01-12 $105.08 $106.27 $104.27 $106.17 $84.71 496,626
2017-01-11 $106.12 $106.58 $104.94 $105.05 $83.82 587,693
2017-01-10 $107.08 $107.19 $105.63 $106.05 $84.62 627,397
2017-01-09 $110.31 $111.02 $106.88 $107.44 $85.73 876,093
2017-01-06 $109.13 $111.00 $108.57 $110.49 $88.16 554,881
2017-01-05 $109.76 $110.25 $107.97 $109.32 $87.23 538,193
2017-01-04 $108.58 $110.85 $107.06 $110.68 $88.31 1,050,528
2017-01-03 $108.71 $108.92 $107.14 $108.53 $86.60 606,474
2016-12-30 $105.02 $107.63 $104.76 $107.55 $85.81 772,567
2016-12-29 $104.77 $106.06 $103.95 $105.10 $83.86 632,474
2016-12-28 $105.95 $105.95 $104.53 $105.09 $83.24 531,739
2016-12-27 $105.98 $106.71 $105.12 $106.00 $83.96 488,412
2016-12-23 $107.07 $107.59 $104.90 $105.59 $83.63 549,828
2016-12-22 $107.54 $107.99 $105.62 $106.80 $84.59 712,024
2016-12-21 $110.36 $110.75 $107.27 $107.61 $85.23 990,899
2016-12-20 $110.27 $111.71 $109.54 $110.30 $87.36 534,466
2016-12-19 $110.18 $111.02 $109.53 $110.11 $87.21 622,577
2016-12-16 $108.93 $110.74 $108.77 $109.59 $86.80 1,294,360
2016-12-15 $110.65 $110.94 $107.59 $107.95 $85.50 838,224
2016-12-14 $112.80 $113.41 $110.34 $110.65 $87.64 1,420,221
2016-12-13 $113.34 $113.77 $111.44 $112.73 $89.29 815,197
2016-12-12 $110.07 $112.91 $110.07 $112.89 $89.42 788,174
2016-12-09 $110.89 $112.34 $109.75 $110.58 $87.59 502,042
2016-12-08 $110.12 $111.21 $109.02 $110.75 $87.72 1,169,175
2016-12-07 $110.17 $111.37 $109.45 $111.01 $87.93 990,737
2016-12-06 $108.95 $110.64 $108.75 $109.77 $86.94 876,949
2016-12-05 $108.25 $109.00 $105.92 $108.23 $85.72 1,394,215
2016-12-02 $105.84 $107.69 $105.31 $107.42 $85.08 902,515
2016-12-01 $105.11 $106.92 $104.84 $105.37 $83.46 1,201,968
2016-11-30 $105.67 $106.28 $104.40 $105.36 $83.45 707,809
2016-11-29 $105.08 $106.57 $104.48 $106.03 $83.98 869,308
2016-11-28 $104.78 $106.67 $104.14 $104.89 $83.08 763,920
2016-11-25 $106.00 $106.49 $105.01 $105.17 $83.30 183,301
2016-11-23 $105.07 $105.71 $104.02 $105.38 $83.47 516,058
2016-11-22 $105.15 $106.62 $104.54 $106.07 $84.01 868,785
2016-11-21 $103.87 $105.88 $103.87 $104.82 $83.02 1,014,608
2016-11-18 $104.59 $104.69 $102.89 $103.42 $81.92 687,770
2016-11-17 $104.10 $106.25 $103.59 $104.49 $82.76 866,124
2016-11-16 $105.77 $106.01 $103.16 $104.02 $82.39 942,238
2016-11-15 $107.45 $108.23 $105.52 $106.11 $84.05 1,313,002
2016-11-14 $103.62 $108.65 $103.55 $107.39 $85.06 1,614,542
2016-11-11 $101.50 $105.72 $101.41 $103.51 $81.99 1,548,227
2016-11-10 $99.59 $104.06 $99.00 $101.77 $80.61 2,156,196
2016-11-09 $96.47 $100.00 $95.06 $99.43 $78.75 897,125
2016-11-08 $98.70 $98.74 $97.65 $98.15 $77.74 533,715
2016-11-07 $97.97 $99.21 $97.48 $98.63 $78.12 821,642
2016-11-04 $94.27 $96.12 $93.90 $96.05 $76.08 864,790
2016-11-03 $95.32 $95.87 $94.08 $94.23 $74.64 659,225
2016-11-02 $97.04 $97.62 $95.47 $95.47 $75.62 783,779
2016-11-01 $98.02 $98.41 $96.76 $96.91 $76.76 1,119,305
2016-10-31 $96.37 $98.31 $95.56 $98.22 $77.80 990,187
2016-10-28 $97.03 $97.84 $95.25 $95.81 $75.89 537,805
2016-10-27 $98.91 $98.91 $96.28 $96.79 $76.66 935,667
2016-10-26 $100.22 $100.22 $98.59 $98.83 $78.28 558,584
2016-10-25 $101.27 $101.36 $99.78 $100.50 $79.60 967,880
2016-10-24 $102.74 $102.74 $101.02 $101.83 $80.66 893,524
2016-10-21 $103.50 $104.14 $102.08 $103.61 $82.07 911,246
2016-10-20 $108.00 $108.45 $103.27 $104.52 $82.79 1,079,975
2016-10-19 $105.30 $105.77 $104.64 $105.70 $83.72 606,156
2016-10-18 $106.41 $106.41 $105.12 $105.33 $83.43 520,446
2016-10-17 $105.32 $106.14 $104.95 $105.17 $83.30 623,028
2016-10-14 $106.14 $106.56 $104.98 $105.07 $83.22 724,525
2016-10-13 $104.80 $105.78 $104.67 $105.59 $83.63 654,679
2016-10-12 $104.91 $105.49 $104.05 $105.36 $83.45 558,851
2016-10-11 $105.77 $106.29 $104.13 $104.62 $82.87 1,037,055
2016-10-10 $104.94 $106.40 $104.51 $105.98 $83.94 547,636
2016-10-07 $105.60 $106.86 $104.28 $104.75 $82.97 836,880
2016-10-06 $102.93 $105.29 $102.39 $104.99 $83.16 928,016
2016-10-05 $106.29 $106.69 $103.30 $103.58 $82.04 758,598
2016-10-04 $107.26 $108.88 $105.51 $106.04 $83.99 645,133
2016-10-03 $107.89 $108.00 $106.68 $107.03 $84.77 866,987
2016-09-30 $108.53 $109.15 $107.50 $108.10 $85.62 1,126,772
2016-09-29 $109.66 $110.19 $107.90 $107.91 $85.47 751,955
2016-09-28 $110.27 $110.95 $109.72 $110.39 $87.44 549,835
2016-09-27 $112.43 $112.59 $110.51 $110.79 $87.18 804,989
2016-09-26 $113.39 $113.69 $112.10 $112.29 $88.36 645,461
2016-09-23 $113.10 $114.70 $112.25 $113.83 $89.58 492,410
2016-09-22 $112.98 $114.04 $112.94 $113.68 $89.46 639,612
2016-09-21 $110.51 $112.50 $109.29 $112.15 $88.25 547,034
2016-09-20 $111.24 $111.41 $110.09 $110.23 $86.74 372,808
2016-09-19 $110.36 $110.64 $110.01 $110.37 $86.85 726,421
2016-09-16 $109.83 $110.41 $109.60 $109.91 $86.49 1,228,030
2016-09-15 $110.35 $111.08 $109.92 $110.62 $87.05 624,325
2016-09-14 $110.90 $111.49 $110.28 $110.80 $87.19 398,041
2016-09-13 $112.64 $113.08 $110.36 $110.80 $87.19 728,918
2016-09-12 $110.61 $114.53 $110.60 $113.93 $89.65 643,450
2016-09-09 $115.45 $115.45 $111.00 $111.00 $87.35 690,988
2016-09-08 $117.88 $118.14 $116.26 $116.59 $91.75 999,758
2016-09-07 $117.08 $118.87 $116.39 $118.44 $93.20 633,027
2016-09-06 $116.93 $117.42 $116.10 $117.34 $92.34 389,796
2016-09-02 $116.21 $118.01 $115.87 $116.77 $91.89 424,320
2016-09-01 $117.73 $117.85 $114.78 $115.53 $90.91 717,651
2016-08-31 $115.44 $117.84 $114.79 $117.72 $92.64 1,484,641
2016-08-30 $115.70 $116.02 $114.12 $115.25 $90.69 555,687
2016-08-29 $114.63 $115.73 $114.63 $115.56 $90.94 425,760
2016-08-26 $115.93 $116.36 $113.51 $114.26 $89.91 802,835
2016-08-25 $115.64 $117.40 $115.27 $115.52 $90.91 579,374
2016-08-24 $115.96 $116.41 $114.46 $115.49 $90.88 643,393
2016-08-23 $116.81 $116.81 $115.95 $115.95 $91.24 414,167
2016-08-22 $115.49 $116.35 $114.83 $116.19 $91.43 417,815
2016-08-19 $117.37 $117.37 $115.10 $115.45 $90.85 854,670
2016-08-18 $118.34 $118.63 $117.30 $117.80 $92.70 718,643
2016-08-17 $118.58 $118.58 $116.56 $118.30 $93.09 718,837
2016-08-16 $118.56 $119.03 $117.72 $118.22 $93.03 703,080
2016-08-15 $118.41 $119.91 $118.30 $119.20 $93.80 510,857
2016-08-12 $118.74 $120.63 $118.59 $119.15 $93.76 568,072
2016-08-11 $118.31 $119.25 $117.77 $118.84 $93.52 983,300
2016-08-10 $118.19 $118.71 $117.20 $117.77 $92.68 561,223
2016-08-09 $117.61 $118.06 $116.97 $118.00 $92.86 530,591
2016-08-08 $117.85 $118.36 $117.21 $117.69 $92.61 620,139
2016-08-05 $117.59 $117.94 $117.10 $117.56 $92.51 393,377
2016-08-04 $116.10 $117.21 $115.57 $117.01 $92.08 441,582
2016-08-03 $116.20 $116.61 $115.50 $116.28 $91.50 476,091
2016-08-02 $117.18 $117.71 $115.70 $116.03 $91.31 799,379
2016-08-01 $117.80 $117.92 $117.02 $117.49 $92.46 534,854
2016-07-29 $116.37 $118.42 $116.23 $117.82 $92.72 660,224
2016-07-28 $115.88 $117.40 $115.60 $116.30 $91.52 510,577
2016-07-27 $116.05 $116.50 $114.95 $115.94 $91.24 548,607
2016-07-26 $115.92 $116.68 $114.91 $116.01 $91.29 595,911
2016-07-25 $115.13 $116.33 $115.00 $115.66 $91.02 563,161
2016-07-22 $113.02 $115.80 $113.02 $114.82 $90.36 988,035
2016-07-21 $110.44 $113.45 $109.67 $113.13 $89.03 950,892
2016-07-20 $110.75 $111.19 $109.58 $110.90 $87.27 692,770
2016-07-19 $110.31 $111.06 $109.13 $110.88 $87.25 572,413
2016-07-18 $109.37 $110.29 $108.25 $110.25 $86.76 562,236
2016-07-15 $106.74 $109.64 $106.74 $109.17 $85.91 511,262
2016-07-14 $109.29 $110.05 $108.23 $108.71 $85.55 506,851
2016-07-13 $109.29 $109.85 $108.27 $109.21 $85.94 490,156
2016-07-12 $107.26 $109.25 $106.64 $109.02 $85.79 842,972
2016-07-11 $106.04 $107.28 $105.31 $107.05 $84.24 530,174
2016-07-08 $103.38 $106.06 $103.38 $105.98 $83.40 604,124
2016-07-07 $103.11 $103.11 $101.36 $102.56 $80.71 379,194
2016-07-06 $103.42 $103.71 $102.82 $103.32 $81.31 382,769
2016-07-05 $103.46 $103.92 $103.07 $103.78 $81.67 661,691
2016-07-01 $105.73 $106.04 $103.91 $104.18 $81.98 869,187
2016-06-30 $103.17 $106.52 $102.44 $106.47 $83.78 1,031,121
2016-06-29 $100.78 $103.04 $100.72 $103.02 $81.07 798,810
2016-06-28 $99.02 $99.98 $98.69 $99.93 $78.64 912,243
2016-06-27 $101.29 $101.81 $97.05 $97.91 $76.50 1,047,750
2016-06-24 $101.69 $104.63 $101.47 $102.16 $79.82 1,319,850
2016-06-23 $103.47 $105.37 $103.01 $105.37 $82.33 666,435
2016-06-22 $102.41 $103.22 $101.90 $102.58 $80.15 488,113
2016-06-21 $102.35 $102.59 $100.64 $102.19 $79.84 514,512
2016-06-20 $101.19 $103.41 $101.10 $102.25 $79.89 966,684
2016-06-17 $99.76 $100.42 $99.26 $100.32 $78.38 698,642
2016-06-16 $99.04 $99.96 $98.01 $99.86 $78.02 367,012
2016-06-15 $98.54 $100.62 $98.18 $99.73 $77.92 824,868
2016-06-14 $99.43 $99.92 $97.92 $98.42 $76.90 626,931
2016-06-13 $99.97 $101.44 $99.23 $99.46 $77.71 566,779
2016-06-10 $100.93 $102.92 $99.86 $99.97 $78.11 516,996
2016-06-09 $100.97 $101.98 $100.61 $101.48 $79.29 314,601
2016-06-08 $100.67 $101.38 $100.45 $101.30 $79.15 252,391
2016-06-07 $100.49 $101.39 $99.47 $100.79 $78.75 358,679
2016-06-06 $101.69 $102.18 $99.93 $100.44 $78.47 549,797
2016-06-03 $102.62 $104.71 $101.37 $101.53 $79.33 589,085
2016-06-02 $101.19 $102.06 $100.12 $102.06 $79.74 589,846
2016-06-01 $101.03 $101.79 $100.71 $101.43 $79.25 424,279
2016-05-31 $100.74 $101.71 $100.28 $101.36 $79.19 516,135
2016-05-27 $100.57 $101.63 $99.69 $100.58 $78.58 309,402
2016-05-26 $100.43 $100.96 $99.63 $100.37 $78.42 390,592
2016-05-25 $100.32 $100.75 $98.97 $100.39 $78.43 566,599
2016-05-24 $100.57 $100.60 $99.62 $100.09 $78.20 665,741
2016-05-23 $99.49 $99.98 $98.85 $99.69 $77.89 320,265
2016-05-20 $99.02 $99.97 $98.50 $99.34 $77.61 726,655
2016-05-19 $98.55 $99.48 $97.29 $98.33 $76.83 647,075
2016-05-18 $100.57 $100.94 $98.11 $99.29 $77.58 886,664
2016-05-17 $102.49 $103.66 $100.48 $101.04 $78.94 694,436
2016-05-16 $102.04 $103.61 $101.37 $102.73 $80.26 475,844
2016-05-13 $103.89 $104.31 $101.47 $101.99 $79.68 818,690
2016-05-12 $105.10 $105.10 $103.20 $104.10 $81.33 868,140
2016-05-11 $106.29 $106.56 $104.48 $104.60 $81.72 1,161,632
2016-05-10 $106.25 $106.45 $105.62 $106.42 $83.15 757,027
2016-05-09 $105.13 $105.98 $103.41 $105.61 $82.51 901,809
2016-05-06 $104.68 $104.98 $102.31 $104.91 $81.97 1,218,399
2016-05-05 $105.20 $105.79 $104.15 $104.71 $81.81 1,199,538
2016-05-04 $104.45 $105.93 $103.99 $105.23 $82.22 757,387
2016-05-03 $105.79 $105.99 $104.15 $105.14 $82.15 682,498
2016-05-02 $105.97 $106.93 $105.43 $106.72 $83.38 490,758
2016-04-29 $105.26 $105.53 $102.57 $105.08 $82.10 1,077,740
2016-04-28 $105.32 $106.61 $105.13 $105.64 $82.54 430,585
2016-04-27 $106.50 $107.15 $105.39 $106.25 $83.01 501,030
2016-04-26 $106.13 $106.68 $105.56 $106.59 $83.28 552,276
2016-04-25 $105.07 $105.91 $105.01 $105.91 $82.75 599,270
2016-04-22 $105.43 $106.34 $105.02 $105.25 $82.23 804,264
2016-04-21 $106.50 $108.76 $103.71 $105.18 $82.18 1,969,004
2016-04-20 $102.04 $102.64 $101.69 $102.12 $79.79 1,148,286
2016-04-19 $101.54 $102.41 $101.02 $102.36 $79.97 709,776
2016-04-18 $99.85 $101.22 $99.61 $101.21 $79.08 861,930
2016-04-15 $99.04 $100.78 $98.40 $100.47 $78.50 953,496
2016-04-14 $98.65 $99.52 $98.12 $99.23 $77.53 457,121
2016-04-13 $99.32 $99.53 $98.26 $98.90 $77.27 537,689
2016-04-12 $98.86 $99.27 $98.32 $99.10 $77.43 1,209,581
2016-04-11 $97.11 $98.18 $96.56 $97.85 $76.45 1,067,310
2016-04-08 $96.81 $97.47 $96.40 $96.93 $75.73 703,991
2016-04-07 $96.32 $96.51 $95.17 $95.65 $74.73 716,423
2016-04-06 $95.62 $96.96 $94.39 $96.87 $75.68 841,104
2016-04-05 $95.55 $95.91 $95.30 $95.51 $74.62 829,474
2016-04-04 $96.62 $97.40 $95.90 $96.31 $75.25 635,502
2016-04-01 $96.31 $96.96 $95.65 $96.66 $75.52 629,072
2016-03-31 $95.70 $97.13 $95.46 $96.88 $75.69 1,340,721
2016-03-30 $96.67 $97.21 $95.72 $95.86 $74.90 514,363
2016-03-29 $93.55 $96.96 $93.42 $96.24 $75.19 820,437
2016-03-28 $94.48 $95.05 $93.22 $94.20 $73.05 518,462
2016-03-24 $93.70 $94.38 $92.51 $94.27 $73.11 905,219
2016-03-23 $95.89 $96.44 $94.53 $94.53 $73.31 847,776
2016-03-22 $95.25 $96.69 $95.10 $96.17 $74.58 895,994
2016-03-21 $95.32 $96.23 $94.67 $96.10 $74.53 952,806
2016-03-18 $96.48 $96.86 $94.73 $94.75 $73.48 899,314
2016-03-17 $95.46 $97.08 $95.00 $96.50 $74.84 801,820
2016-03-16 $92.14 $95.46 $92.09 $95.25 $73.87 992,206
2016-03-15 $93.50 $93.88 $92.25 $92.75 $71.93 814,413
2016-03-14 $94.40 $96.76 $93.61 $94.30 $73.13 516,467
2016-03-11 $94.36 $95.03 $92.90 $94.89 $73.59 762,828
2016-03-10 $93.50 $93.50 $91.50 $92.54 $71.76 613,928
2016-03-09 $91.53 $93.48 $91.03 $92.63 $71.83 821,801
2016-03-08 $93.51 $93.97 $90.79 $91.10 $70.65 956,697
2016-03-07 $94.42 $94.68 $93.24 $93.84 $72.77 896,225
2016-03-04 $95.28 $95.62 $94.33 $94.98 $73.66 1,529,445
2016-03-03 $94.42 $95.43 $93.84 $95.33 $73.93 1,093,400
2016-03-02 $93.06 $94.33 $92.44 $94.31 $73.14 757,893
2016-03-01 $89.01 $93.39 $88.93 $93.37 $72.41 1,110,179
2016-02-29 $89.44 $89.98 $87.98 $88.18 $68.38 1,259,417
2016-02-26 $89.98 $90.61 $89.31 $89.34 $69.28 849,276
2016-02-25 $89.20 $90.28 $89.20 $90.04 $69.83 768,669
2016-02-24 $88.00 $88.77 $87.07 $88.51 $68.64 526,834
2016-02-23 $89.33 $91.25 $88.11 $88.64 $68.74 1,080,120
2016-02-22 $88.19 $90.30 $88.09 $90.10 $69.87 1,377,216
2016-02-19 $84.76 $87.69 $84.30 $87.32 $67.72 2,574,675
2016-02-18 $83.76 $85.98 $83.24 $85.17 $66.05 1,455,530
2016-02-17 $83.49 $85.64 $83.45 $83.69 $64.90 1,682,785
2016-02-16 $83.34 $84.00 $82.04 $82.73 $64.16 919,426
2016-02-12 $81.73 $82.00 $80.55 $81.01 $62.82 1,269,666
2016-02-11 $81.49 $81.89 $80.12 $80.54 $62.46 1,741,099
2016-02-10 $82.05 $84.12 $81.58 $82.72 $64.15 1,120,393
2016-02-09 $82.45 $83.47 $80.30 $81.19 $62.96 1,780,685
2016-02-08 $87.36 $87.85 $82.09 $83.88 $65.05 1,634,718
2016-02-05 $91.06 $91.23 $87.63 $87.75 $68.05 1,915,022
2016-02-04 $88.65 $92.36 $88.05 $91.05 $70.61 1,386,004
2016-02-03 $90.28 $90.31 $87.15 $89.07 $69.07 1,331,121
2016-02-02 $93.40 $93.57 $88.24 $89.88 $69.70 2,431,233
2016-02-01 $95.77 $96.45 $92.84 $92.97 $72.10 1,951,625
2016-01-29 $94.74 $97.40 $92.88 $96.61 $74.92 3,387,890
2016-01-28 $105.00 $105.24 $92.00 $93.42 $72.45 2,872,238
2016-01-27 $102.71 $102.71 $100.82 $101.67 $78.84 844,660
2016-01-26 $101.87 $103.18 $101.87 $103.18 $80.02 1,026,164
2016-01-25 $102.29 $103.81 $101.28 $101.66 $78.84 986,934
2016-01-22 $98.16 $102.99 $98.16 $102.11 $79.19 1,479,471
2016-01-21 $97.12 $99.00 $96.07 $96.75 $75.03 899,282
2016-01-20 $98.95 $99.23 $94.22 $96.63 $74.94 1,262,285
2016-01-19 $101.24 $101.24 $99.56 $100.06 $77.60 741,103
2016-01-15 $100.47 $100.51 $98.56 $100.14 $77.66 1,055,516
2016-01-14 $102.30 $102.68 $101.16 $101.82 $78.96 789,887
2016-01-13 $103.20 $103.50 $101.77 $102.15 $79.22 813,087
2016-01-12 $105.18 $105.42 $102.50 $102.97 $79.85 835,344
2016-01-11 $104.71 $106.02 $104.41 $104.71 $81.20 831,098
2016-01-08 $106.74 $107.34 $104.09 $104.27 $80.86 741,102
2016-01-07 $108.02 $108.34 $106.21 $106.39 $82.51 935,441
2016-01-06 $109.87 $110.21 $108.46 $109.25 $84.72 1,067,292
2016-01-05 $110.50 $111.14 $109.80 $110.92 $86.02 472,831
2016-01-04 $111.81 $111.81 $109.19 $110.08 $85.37 451,362
2015-12-31 $113.95 $113.97 $112.39 $112.98 $87.62 448,469
2015-12-30 $113.25 $114.48 $112.05 $114.03 $88.43 406,220
2015-12-29 $114.10 $114.73 $113.45 $114.07 $87.91 541,005
2015-12-28 $112.78 $113.63 $112.25 $113.45 $87.43 241,033
2015-12-24 $113.00 $114.20 $112.24 $113.05 $87.12 302,167
2015-12-23 $110.95 $113.29 $110.95 $113.12 $87.17 743,406
2015-12-22 $110.61 $111.18 $109.96 $110.44 $85.11 606,378
2015-12-21 $111.39 $111.86 $109.36 $110.00 $84.77 596,127
2015-12-18 $112.04 $112.75 $110.14 $110.22 $84.94 954,636
2015-12-17 $114.50 $114.90 $112.30 $112.75 $86.89 735,570
2015-12-16 $113.22 $114.54 $112.28 $114.31 $88.09 519,358
2015-12-15 $112.40 $113.28 $111.86 $112.70 $86.85 564,620
2015-12-14 $111.89 $112.19 $110.23 $111.45 $85.89 666,319
2015-12-11 $112.26 $113.00 $111.01 $111.87 $86.21 622,317
2015-12-10 $115.38 $115.54 $112.83 $112.98 $87.07 738,259
2015-12-09 $114.30 $116.22 $113.79 $115.12 $88.72 701,814
2015-12-08 $116.37 $117.15 $114.71 $115.08 $88.68 897,780
2015-12-07 $117.47 $117.54 $115.52 $115.98 $89.38 623,599
2015-12-04 $117.19 $118.45 $116.94 $117.82 $90.80 731,714
2015-12-03 $117.38 $117.73 $115.52 $116.27 $89.60 625,841
2015-12-02 $120.22 $120.79 $117.54 $117.72 $90.72 525,686
2015-12-01 $118.63 $120.62 $118.63 $120.54 $92.89 431,430
2015-11-30 $119.35 $119.92 $117.95 $118.08 $91.00 608,892
2015-11-27 $118.12 $119.61 $117.71 $118.92 $91.64 158,358
2015-11-25 $117.77 $118.34 $117.21 $118.29 $91.16 328,782
2015-11-24 $118.37 $118.38 $116.84 $117.56 $90.60 715,466
2015-11-23 $119.21 $119.89 $118.35 $118.89 $91.62 468,233
2015-11-20 $118.82 $119.83 $118.80 $119.31 $91.94 355,947
2015-11-19 $118.24 $119.11 $117.54 $118.38 $91.23 254,569
2015-11-18 $117.08 $118.04 $116.23 $117.97 $90.91 285,382
2015-11-17 $115.83 $117.99 $115.24 $116.66 $89.90 471,362
2015-11-16 $115.07 $116.05 $114.47 $116.05 $89.43 359,919
2015-11-13 $117.05 $117.51 $115.08 $115.21 $88.78 350,658
2015-11-12 $116.80 $117.00 $115.80 $115.99 $89.39 337,791
2015-11-11 $117.30 $117.72 $116.52 $117.18 $90.30 334,082
2015-11-10 $114.86 $117.20 $114.60 $117.04 $90.19 445,782
2015-11-09 $115.70 $115.91 $113.74 $114.75 $88.43 430,115
2015-11-06 $119.11 $119.11 $115.19 $116.24 $89.58 624,434
2015-11-05 $119.67 $120.71 $118.91 $120.14 $92.58 366,653
2015-11-04 $120.19 $120.59 $119.33 $119.82 $92.34 492,124
2015-11-03 $121.43 $121.94 $119.68 $119.92 $92.41 623,230
2015-11-02 $118.69 $121.89 $118.37 $121.80 $93.86 588,479
2015-10-30 $119.48 $119.98 $118.58 $118.62 $91.41 691,295
2015-10-29 $118.32 $119.37 $118.15 $119.18 $91.84 418,910
2015-10-28 $118.68 $119.51 $116.26 $118.61 $91.40 504,553
2015-10-27 $118.06 $118.87 $117.35 $118.61 $91.40 623,460
2015-10-26 $118.02 $118.31 $116.83 $118.24 $91.12 725,540
2015-10-23 $119.28 $119.63 $117.13 $117.68 $90.69 1,132,606
2015-10-22 $117.64 $120.75 $117.64 $119.24 $91.89 1,133,619
2015-10-21 $118.98 $119.30 $117.26 $117.52 $90.56 550,433
2015-10-20 $118.62 $119.59 $117.53 $118.34 $91.20 456,075
2015-10-19 $117.26 $119.08 $117.26 $119.00 $91.71 429,401
2015-10-16 $116.80 $118.02 $116.14 $117.61 $90.63 684,789
2015-10-15 $114.29 $116.36 $111.43 $116.32 $89.64 524,505
2015-10-14 $114.11 $114.95 $111.73 $113.83 $87.72 633,538
2015-10-13 $114.23 $115.00 $113.32 $113.92 $87.79 447,059
2015-10-12 $114.46 $115.13 $113.52 $114.60 $88.31 485,310
2015-10-09 $114.19 $114.31 $113.07 $114.23 $88.03 350,483
2015-10-08 $113.77 $114.27 $112.89 $114.20 $88.01 462,189
2015-10-07 $112.98 $113.85 $112.59 $113.82 $87.71 606,070
2015-10-06 $111.71 $112.76 $111.12 $112.13 $86.41 296,967
2015-10-05 $109.84 $111.81 $109.70 $111.78 $86.14 322,156
2015-10-02 $107.59 $109.70 $107.23 $109.65 $84.50 413,354
2015-10-01 $108.63 $108.77 $106.95 $108.56 $83.66 421,852
2015-09-30 $110.18 $110.18 $107.66 $108.16 $83.35 733,131
2015-09-29 $107.85 $109.50 $107.33 $108.95 $83.96 540,058
2015-09-28 $108.54 $108.96 $106.98 $107.64 $82.95 575,135
2015-09-25 $109.71 $110.56 $108.87 $109.73 $84.09 401,457
2015-09-24 $110.01 $110.66 $108.64 $109.41 $83.85 929,861
2015-09-23 $109.31 $110.79 $108.85 $110.35 $84.57 328,824
2015-09-22 $110.00 $110.77 $108.93 $109.25 $83.72 600,717
2015-09-21 $110.69 $111.95 $109.85 $111.11 $85.15 901,291
2015-09-18 $109.35 $110.90 $109.23 $110.20 $84.45 1,194,862
2015-09-17 $108.33 $112.53 $107.83 $110.58 $84.74 836,224
2015-09-16 $106.18 $108.43 $105.46 $108.26 $82.97 475,237
2015-09-15 $104.89 $106.53 $104.11 $106.28 $81.45 622,237
2015-09-14 $105.38 $105.56 $104.34 $104.72 $80.25 326,919
2015-09-11 $102.69 $105.07 $102.56 $105.05 $80.51 493,522
2015-09-10 $101.87 $104.56 $101.87 $103.04 $78.97 613,832
2015-09-09 $103.99 $104.53 $101.62 $101.83 $78.04 533,815
2015-09-08 $102.34 $102.99 $101.43 $102.80 $78.78 395,536
2015-09-04 $102.04 $102.46 $99.97 $100.95 $77.36 670,378
2015-09-03 $103.17 $103.76 $102.23 $103.16 $79.06 496,732
2015-09-02 $102.34 $103.12 $101.51 $102.60 $78.63 470,011
2015-09-01 $102.18 $102.96 $100.40 $101.33 $77.66 674,538
2015-08-31 $106.33 $106.53 $103.40 $103.51 $79.33 739,788

SL Green Realty Corp (SLG) News Headlines

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

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

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

Nuvestan Logo

© Nuvestan Inc.