SouthState Corporation (SSB) Exchange: NASDAQ

Data as of March 28, 2024

$79.99 ($-0.27) -0.34%

SouthState Corporation - Daily Information
Click for more stock information on SouthState Corporation.
Daily Information Data
Date March 28, 2024
Open $79.99
Previous Close $79.99
High $81.46
Low $79.77
Adjusted Open $79.99
Previous Adjusted Close $79.99
Adjusted High $81.46
Adjusted Low $79.77

About SouthState Corporation (SSB)

SouthState Corporation (SSB) is a financial services holding company based in Columbia, South Carolina. The company operates through its subsidiaries, which provide a broad range of services, including consumer banking, retail brokerage, and trust and investment. SouthState was founded in 1934, and since then become one of the most successful regional banks in the southeastern region of the United States. Over the years, the company has maintained a strong balance sheet, grown loan and deposit balances, and successfully implemented expense controls and efficiencies. The company has also maintained a strong presence in its markets with a focus on client service and convenience.

Historical Stock Data for SouthState Corporation (SSB)

Date Open High Low Close Adj.Close Volume
2024-03-15 $79.99 $81.46 $79.77 $79.99 $79.99 1,336,471
2024-03-14 $81.65 $81.84 $79.69 $80.26 $80.26 440,864
2024-03-13 $82.28 $82.94 $81.54 $81.98 $81.98 295,114
2024-03-12 $83.09 $83.91 $81.93 $82.39 $82.39 263,552
2024-03-11 $83.72 $83.86 $83.23 $83.47 $83.47 260,595
2024-03-08 $85.17 $85.25 $83.49 $83.78 $83.78 249,112
2024-03-07 $85.13 $85.21 $83.64 $83.77 $83.77 296,852
2024-03-06 $84.69 $85.72 $82.83 $83.94 $83.94 420,499
2024-03-05 $81.90 $85.10 $81.90 $84.97 $84.97 427,978
2024-03-04 $82.59 $83.87 $81.86 $82.30 $82.30 339,801
2024-03-01 $83.20 $83.49 $81.09 $82.31 $82.31 383,486
2024-02-29 $83.93 $84.90 $83.01 $84.04 $84.04 370,680
2024-02-28 $82.44 $83.06 $82.17 $82.27 $82.27 303,684
2024-02-27 $83.03 $83.67 $82.55 $83.51 $83.51 229,212
2024-02-26 $81.78 $82.98 $81.53 $82.27 $82.27 350,867
2024-02-23 $82.89 $84.01 $82.18 $82.59 $82.59 312,331
2024-02-22 $82.82 $83.76 $82.38 $82.90 $82.90 405,034
2024-02-21 $83.70 $83.81 $82.48 $83.22 $83.22 344,919
2024-02-20 $83.83 $85.42 $83.83 $84.03 $84.03 393,938
2024-02-16 $84.17 $85.99 $83.56 $85.35 $85.35 543,225
2024-02-15 $81.75 $85.73 $81.75 $85.37 $85.37 655,068
2024-02-14 $79.99 $81.41 $79.27 $81.32 $81.32 414,635
2024-02-13 $79.80 $80.79 $77.68 $78.96 $78.96 493,515
2024-02-12 $82.29 $84.06 $81.87 $83.51 $83.51 494,554
2024-02-09 $79.78 $82.49 $79.24 $82.40 $82.40 486,429
2024-02-08 $79.82 $80.72 $79.52 $79.89 $79.89 416,223
2024-02-07 $79.56 $80.63 $77.84 $80.53 $80.01 584,635
2024-02-06 $79.65 $80.40 $79.10 $79.56 $79.05 341,109
2024-02-05 $79.70 $80.20 $78.93 $79.73 $79.21 395,290
2024-02-02 $79.29 $81.46 $79.07 $80.83 $80.31 392,873
2024-02-01 $83.53 $83.94 $78.60 $81.04 $80.52 628,050
2024-01-31 $84.85 $86.48 $83.00 $83.10 $82.56 594,124
2024-01-30 $86.04 $87.16 $85.97 $86.49 $85.93 527,663
2024-01-29 $84.82 $87.18 $84.47 $87.13 $86.57 587,459
2024-01-26 $83.43 $85.16 $82.80 $84.48 $84.48 688,575
2024-01-25 $83.58 $83.58 $80.90 $80.99 $80.99 723,382
2024-01-24 $82.45 $83.20 $81.94 $82.47 $82.47 308,385
2024-01-23 $84.00 $84.00 $81.84 $81.89 $81.89 377,233
2024-01-22 $82.49 $83.47 $81.75 $83.39 $83.39 298,021
2024-01-19 $80.60 $81.63 $79.70 $81.58 $81.58 406,151
2024-01-18 $79.83 $80.41 $79.12 $80.21 $80.21 272,437
2024-01-17 $78.16 $79.70 $77.64 $79.40 $79.40 253,129
2024-01-16 $79.31 $80.40 $78.93 $79.50 $79.50 280,004
2024-01-12 $82.57 $82.66 $80.17 $80.65 $80.65 261,841
2024-01-11 $82.18 $82.24 $80.37 $81.58 $81.58 300,415
2024-01-10 $82.21 $83.02 $81.78 $82.96 $82.96 294,064
2024-01-09 $83.55 $83.55 $82.01 $82.52 $82.52 287,468
2024-01-08 $82.85 $83.65 $82.25 $83.64 $83.64 235,511
2024-01-05 $80.87 $84.13 $80.87 $82.73 $82.73 436,844
2024-01-04 $82.64 $83.51 $82.45 $82.94 $82.94 446,488
2024-01-03 $84.37 $84.37 $81.93 $82.17 $82.17 490,644
2024-01-02 $83.70 $85.84 $83.32 $85.05 $85.05 457,841
2023-12-29 $85.66 $85.80 $84.27 $84.45 $84.45 364,247
2023-12-28 $85.55 $86.39 $85.43 $85.82 $85.82 302,433
2023-12-27 $86.36 $86.54 $85.58 $86.10 $86.10 318,966
2023-12-26 $85.69 $86.58 $84.68 $86.17 $86.17 324,381
2023-12-22 $85.71 $86.55 $85.05 $85.26 $85.26 313,567
2023-12-21 $85.22 $85.31 $83.85 $84.87 $84.87 362,797
2023-12-20 $86.55 $87.18 $84.20 $84.21 $84.21 618,412
2023-12-19 $86.38 $87.30 $84.69 $86.53 $86.53 464,194
2023-12-18 $87.43 $87.43 $85.58 $85.74 $85.74 506,643
2023-12-15 $87.17 $87.77 $85.24 $86.79 $86.79 1,446,690
2023-12-14 $85.00 $87.56 $84.78 $86.96 $86.96 743,056
2023-12-13 $79.26 $83.52 $78.83 $83.47 $83.47 508,027
2023-12-12 $80.20 $80.21 $79.12 $79.18 $79.18 214,631
2023-12-11 $79.78 $80.55 $78.88 $80.16 $80.16 300,269
2023-12-08 $79.86 $81.34 $79.34 $79.86 $79.86 430,125
2023-12-07 $79.08 $80.18 $78.43 $79.86 $79.86 273,345
2023-12-06 $79.49 $81.41 $78.45 $78.52 $78.52 311,065
2023-12-05 $79.61 $80.05 $78.43 $78.53 $78.53 374,209
2023-12-04 $77.71 $80.15 $77.71 $80.05 $80.05 446,680
2023-12-01 $73.64 $78.86 $72.92 $78.61 $78.61 505,033
2023-11-30 $74.09 $74.89 $73.53 $74.05 $74.05 504,131
2023-11-29 $73.55 $75.25 $73.55 $73.99 $73.99 565,240
2023-11-28 $72.93 $73.54 $72.12 $73.01 $73.01 325,940
2023-11-27 $73.22 $73.49 $72.43 $72.96 $72.96 458,398
2023-11-24 $73.63 $74.10 $73.12 $73.65 $73.65 107,290
2023-11-22 $73.90 $74.28 $73.17 $73.58 $73.58 230,767
2023-11-21 $74.96 $75.20 $73.14 $73.18 $73.18 359,542
2023-11-20 $74.91 $75.42 $74.54 $75.24 $75.24 241,887
2023-11-17 $75.72 $76.45 $74.95 $75.40 $75.40 430,005
2023-11-16 $75.18 $75.45 $74.14 $74.95 $74.95 407,980
2023-11-15 $75.00 $76.23 $74.85 $75.37 $75.37 593,123
2023-11-14 $71.56 $75.17 $71.56 $74.85 $74.85 804,832
2023-11-13 $68.41 $69.17 $67.72 $68.93 $68.93 176,641
2023-11-10 $68.94 $69.42 $67.78 $68.82 $68.82 208,943
2023-11-09 $70.00 $70.61 $67.90 $68.46 $68.46 393,323
2023-11-08 $71.60 $71.65 $69.95 $70.19 $69.66 279,819
2023-11-07 $71.14 $71.61 $70.05 $71.49 $70.95 345,526
2023-11-06 $72.71 $73.05 $71.37 $71.55 $71.55 281,868
2023-11-03 $72.37 $73.70 $71.24 $72.88 $72.88 509,989
2023-11-02 $67.69 $70.78 $67.69 $70.60 $70.60 563,821
2023-11-01 $65.91 $66.83 $65.18 $66.78 $66.78 479,976
2023-10-31 $65.92 $66.98 $65.62 $66.10 $66.10 395,839
2023-10-30 $66.47 $66.69 $65.26 $65.96 $65.96 393,097
2023-10-27 $66.55 $67.27 $64.81 $65.70 $65.70 623,897
2023-10-26 $64.93 $67.08 $64.87 $66.27 $66.27 617,586
2023-10-25 $64.06 $64.81 $63.36 $64.49 $64.49 409,430
2023-10-24 $65.32 $65.81 $64.09 $64.60 $64.60 224,898
2023-10-23 $65.43 $66.21 $64.93 $64.97 $64.97 456,485
2023-10-20 $67.34 $67.34 $65.26 $65.56 $65.56 625,485
2023-10-19 $68.45 $69.55 $67.00 $67.26 $67.26 398,725
2023-10-18 $69.31 $69.31 $68.38 $68.69 $68.69 418,790
2023-10-17 $67.32 $70.38 $67.26 $70.00 $70.00 512,944
2023-10-16 $67.75 $68.74 $67.62 $68.05 $68.05 446,666
2023-10-13 $68.54 $68.76 $66.49 $66.87 $66.87 277,567
2023-10-12 $68.93 $68.93 $67.26 $67.91 $67.91 306,556
2023-10-11 $68.65 $69.51 $68.16 $68.93 $68.93 257,159
2023-10-10 $68.19 $69.04 $68.17 $68.53 $68.53 336,544
2023-10-09 $67.61 $68.45 $67.26 $67.88 $67.88 278,244
2023-10-06 $66.39 $68.62 $66.27 $68.07 $68.07 419,963
2023-10-05 $65.37 $67.45 $64.81 $67.15 $67.15 457,582
2023-10-04 $65.03 $65.76 $64.13 $65.57 $65.57 426,046
2023-10-03 $65.83 $65.83 $64.70 $64.90 $64.90 536,205
2023-10-02 $67.04 $67.38 $65.80 $66.14 $66.14 300,825
2023-09-29 $67.59 $68.31 $67.20 $67.36 $67.36 378,835
2023-09-28 $66.61 $67.76 $66.17 $66.98 $66.98 253,889
2023-09-27 $66.55 $67.00 $65.69 $66.38 $66.38 474,911
2023-09-26 $68.02 $68.82 $67.33 $67.42 $67.42 328,056
2023-09-25 $67.37 $68.82 $67.10 $68.74 $68.74 253,624
2023-09-22 $68.12 $68.91 $67.22 $67.50 $67.50 274,098
2023-09-21 $68.36 $68.74 $67.82 $67.96 $67.96 319,592
2023-09-20 $69.18 $70.25 $68.75 $68.83 $68.83 465,302
2023-09-19 $68.89 $69.47 $68.08 $68.87 $68.87 299,431
2023-09-18 $70.07 $70.07 $68.55 $68.86 $68.86 297,027
2023-09-15 $69.42 $70.28 $69.42 $69.82 $69.82 1,312,000
2023-09-14 $69.96 $70.63 $69.59 $70.18 $70.18 381,954
2023-09-13 $70.63 $70.63 $68.70 $69.34 $69.34 276,462
2023-09-12 $69.79 $71.03 $69.48 $70.36 $70.36 210,719
2023-09-11 $70.17 $70.60 $69.35 $69.64 $69.64 262,117
2023-09-08 $69.70 $70.23 $68.66 $69.93 $69.93 212,504
2023-09-07 $70.63 $70.80 $69.23 $69.58 $69.58 272,285
2023-09-06 $73.56 $73.80 $70.48 $70.95 $70.95 493,828
2023-09-05 $74.35 $74.67 $73.30 $73.57 $73.57 343,875
2023-09-01 $73.03 $75.21 $73.03 $74.82 $74.82 389,736
2023-08-31 $71.62 $72.64 $71.61 $72.30 $72.30 352,495
2023-08-30 $72.11 $73.12 $71.23 $71.65 $71.65 387,975
2023-08-29 $71.54 $72.75 $70.79 $72.39 $72.39 226,676
2023-08-28 $70.38 $72.07 $70.38 $71.50 $71.50 293,859
2023-08-25 $70.49 $70.94 $68.54 $69.87 $69.87 343,991
2023-08-24 $70.59 $72.01 $70.25 $70.39 $70.39 224,225
2023-08-23 $70.02 $71.04 $69.46 $70.96 $70.96 218,067
2023-08-22 $71.55 $71.83 $69.88 $70.12 $70.12 706,427
2023-08-21 $72.34 $72.84 $70.89 $71.68 $71.68 256,861
2023-08-18 $71.56 $72.86 $71.56 $72.14 $72.14 265,193
2023-08-17 $73.36 $73.96 $72.02 $72.31 $72.31 238,164
2023-08-16 $73.44 $74.23 $72.75 $72.91 $72.91 385,429
2023-08-15 $73.80 $74.85 $73.19 $73.38 $73.38 325,855
2023-08-14 $74.57 $75.36 $74.05 $75.14 $75.14 228,250
2023-08-11 $75.07 $76.42 $74.68 $75.53 $75.53 270,297
2023-08-10 $76.39 $77.08 $74.24 $75.71 $75.71 319,304
2023-08-09 $77.15 $77.45 $76.35 $76.91 $76.91 237,011
2023-08-08 $77.29 $77.89 $74.68 $77.63 $77.63 369,621
2023-08-07 $78.35 $79.05 $77.88 $78.73 $78.73 329,425
2023-08-04 $77.69 $79.46 $77.68 $78.35 $78.35 369,866
2023-08-03 $76.99 $78.35 $76.35 $78.18 $78.18 325,222
2023-08-02 $76.23 $77.31 $75.42 $77.13 $77.13 452,882
2023-08-01 $77.08 $77.26 $75.77 $77.24 $77.24 457,951
2023-07-31 $77.40 $77.75 $76.75 $77.67 $77.67 563,274
2023-07-28 $78.15 $78.16 $74.86 $77.59 $77.59 454,292
2023-07-27 $78.86 $78.94 $75.80 $76.33 $76.33 600,938
2023-07-26 $76.55 $78.87 $75.66 $78.12 $78.12 554,680
2023-07-25 $76.30 $76.76 $74.69 $75.00 $75.00 813,726
2023-07-24 $75.10 $76.05 $74.81 $75.94 $75.94 564,392
2023-07-21 $76.23 $76.28 $74.68 $75.13 $75.13 385,423
2023-07-20 $75.87 $76.12 $74.55 $75.85 $75.85 458,533
2023-07-19 $75.00 $76.13 $74.08 $75.90 $75.90 716,250
2023-07-18 $71.85 $74.93 $71.84 $74.81 $74.81 630,785
2023-07-17 $70.37 $72.44 $70.27 $71.85 $71.85 403,476
2023-07-14 $72.04 $72.09 $70.06 $70.38 $70.38 438,166
2023-07-13 $71.22 $72.28 $70.75 $71.59 $71.59 324,124
2023-07-12 $70.59 $71.77 $70.29 $70.76 $70.76 317,598
2023-07-11 $68.33 $69.67 $67.66 $69.59 $69.59 319,873
2023-07-10 $67.64 $69.75 $66.11 $68.55 $68.55 356,663
2023-07-07 $66.42 $68.70 $66.42 $68.03 $68.03 366,125
2023-07-06 $65.46 $66.38 $64.21 $66.30 $66.30 439,701
2023-07-05 $66.25 $67.42 $65.49 $66.50 $66.50 380,402
2023-07-03 $65.99 $67.11 $65.99 $67.11 $67.11 256,554
2023-06-30 $67.28 $67.28 $65.68 $65.80 $65.80 378,132
2023-06-29 $65.46 $67.04 $65.16 $66.66 $66.66 426,724
2023-06-28 $65.27 $65.33 $64.17 $65.06 $65.06 378,809
2023-06-27 $65.27 $66.46 $64.47 $65.65 $65.65 429,651
2023-06-26 $64.64 $66.24 $64.14 $65.05 $65.05 509,563
2023-06-23 $65.35 $66.35 $63.85 $64.33 $64.33 953,476
2023-06-22 $67.76 $67.76 $66.04 $66.60 $66.60 468,922
2023-06-21 $68.80 $69.29 $67.96 $68.03 $68.03 428,589
2023-06-20 $70.43 $70.67 $68.75 $69.17 $69.17 685,631
2023-06-16 $72.88 $72.88 $69.82 $70.87 $70.87 1,284,010
2023-06-15 $70.46 $72.14 $70.46 $71.99 $71.99 496,285
2023-06-14 $72.26 $72.98 $70.28 $71.09 $71.09 783,834
2023-06-13 $70.55 $72.80 $70.08 $72.34 $72.34 460,436
2023-06-12 $70.67 $72.43 $70.05 $70.60 $70.60 554,374
2023-06-09 $70.92 $71.21 $69.93 $70.57 $70.57 432,255
2023-06-08 $71.05 $71.39 $69.92 $70.92 $70.92 421,322
2023-06-07 $69.81 $72.25 $69.11 $71.46 $71.46 1,084,664
2023-06-06 $65.86 $69.65 $65.30 $69.04 $69.04 689,017
2023-06-05 $66.86 $66.88 $64.95 $65.80 $65.80 633,081
2023-06-02 $64.46 $67.66 $64.01 $67.42 $67.42 473,776
2023-06-01 $62.81 $64.40 $62.13 $63.25 $63.25 396,202
2023-05-31 $64.31 $64.96 $62.09 $62.52 $62.52 635,988
2023-05-30 $65.19 $65.19 $63.67 $64.87 $64.87 381,746
2023-05-26 $63.80 $65.12 $63.02 $64.99 $64.99 279,858
2023-05-25 $64.20 $65.12 $63.06 $64.02 $64.02 511,546
2023-05-24 $65.39 $65.39 $64.10 $64.62 $64.62 665,564
2023-05-23 $65.39 $67.89 $65.00 $65.91 $65.91 589,838
2023-05-22 $64.12 $65.43 $62.82 $65.41 $65.41 437,623
2023-05-19 $65.89 $66.11 $62.76 $63.32 $63.32 485,661
2023-05-18 $64.24 $65.33 $63.25 $64.95 $64.95 394,799
2023-05-17 $61.48 $64.77 $60.12 $64.47 $64.47 611,878
2023-05-16 $61.80 $63.66 $60.30 $60.34 $60.34 341,362
2023-05-15 $60.78 $62.30 $60.69 $61.67 $61.67 481,633
2023-05-12 $61.41 $61.76 $59.84 $60.87 $60.87 398,465
2023-05-11 $60.90 $62.71 $60.66 $60.80 $60.80 454,899
2023-05-10 $64.36 $64.36 $62.20 $62.66 $62.15 458,822
2023-05-09 $63.48 $64.02 $62.58 $63.13 $62.62 379,912
2023-05-08 $66.54 $66.62 $64.00 $64.06 $63.54 564,694
2023-05-05 $65.23 $66.09 $63.82 $65.50 $64.97 1,092,212
2023-05-04 $62.24 $63.96 $59.51 $62.95 $62.44 780,863
2023-05-03 $64.68 $66.70 $63.79 $64.24 $63.72 864,384
2023-05-02 $66.78 $67.18 $63.53 $64.42 $63.89 722,989
2023-05-01 $68.69 $69.27 $66.78 $67.12 $66.57 595,425
2023-04-28 $70.88 $70.88 $68.04 $68.98 $68.42 864,077
2023-04-27 $66.50 $68.26 $66.01 $67.50 $66.95 884,954
2023-04-26 $65.26 $67.24 $65.21 $65.73 $65.19 678,470
2023-04-25 $67.00 $68.56 $65.23 $65.59 $65.06 870,117
2023-04-24 $68.74 $69.01 $68.02 $68.26 $67.70 562,664
2023-04-21 $69.06 $69.10 $68.00 $68.83 $68.27 526,404
2023-04-20 $69.77 $70.43 $69.11 $69.27 $68.70 407,532
2023-04-19 $68.50 $70.70 $68.00 $70.54 $69.96 560,050
2023-04-18 $69.12 $69.25 $67.76 $68.17 $67.61 665,593
2023-04-17 $67.04 $69.12 $66.66 $69.12 $68.56 454,921
2023-04-14 $69.50 $69.74 $66.79 $67.61 $67.61 637,847
2023-04-13 $68.36 $69.10 $67.59 $68.57 $68.57 713,809
2023-04-12 $68.96 $69.25 $67.90 $68.42 $68.42 617,001
2023-04-11 $69.32 $69.48 $68.38 $68.62 $68.62 596,815
2023-04-10 $69.00 $70.57 $68.70 $69.37 $69.37 641,849
2023-04-06 $69.58 $70.55 $69.23 $69.58 $69.58 391,788
2023-04-05 $68.75 $69.75 $68.35 $69.42 $69.42 1,090,438
2023-04-04 $70.32 $71.25 $68.27 $69.77 $69.77 750,233
2023-04-03 $70.99 $71.99 $69.61 $70.11 $70.11 784,871
2023-03-31 $71.87 $71.99 $70.68 $71.26 $71.26 770,806
2023-03-30 $72.98 $72.98 $70.51 $71.16 $71.16 550,456
2023-03-29 $73.94 $73.94 $71.04 $72.08 $72.08 1,134,582
2023-03-28 $72.41 $73.65 $71.89 $73.02 $73.02 800,886
2023-03-27 $75.10 $75.30 $72.55 $72.97 $72.97 1,053,976
2023-03-24 $69.91 $73.70 $68.61 $72.95 $72.95 1,262,487
2023-03-23 $71.27 $72.92 $70.12 $71.13 $71.13 1,221,038
2023-03-22 $75.43 $75.64 $70.99 $71.05 $71.05 958,827
2023-03-21 $75.60 $77.29 $74.16 $75.66 $75.66 1,083,023
2023-03-20 $74.40 $75.63 $72.28 $72.35 $72.35 1,450,099
2023-03-17 $74.80 $74.96 $69.16 $72.76 $72.76 12,099,900
2023-03-16 $72.76 $77.35 $71.67 $75.70 $75.70 1,181,946
2023-03-15 $71.98 $75.47 $71.98 $73.73 $73.73 1,871,995
2023-03-14 $73.45 $76.94 $73.45 $75.54 $75.54 1,864,260
2023-03-13 $69.50 $74.63 $66.56 $69.18 $69.18 2,523,332
2023-03-10 $73.20 $76.52 $71.13 $75.72 $75.72 1,635,027
2023-03-09 $78.89 $79.04 $74.64 $74.78 $74.78 947,221
2023-03-08 $79.94 $80.66 $79.27 $79.57 $79.57 659,136
2023-03-07 $81.81 $82.42 $79.85 $79.86 $79.86 822,227
2023-03-06 $83.50 $85.38 $82.07 $82.63 $82.63 2,439,300
2023-03-03 $79.11 $79.81 $78.39 $79.74 $79.74 221,545
2023-03-02 $79.48 $79.82 $77.83 $78.94 $78.94 291,772
2023-03-01 $80.38 $80.65 $79.41 $80.31 $80.31 272,847
2023-02-28 $81.28 $81.91 $80.62 $80.68 $80.68 345,902
2023-02-27 $82.06 $82.78 $80.86 $81.15 $81.15 188,529
2023-02-24 $80.27 $81.49 $79.69 $81.45 $81.45 363,923
2023-02-23 $80.77 $81.70 $79.97 $80.67 $80.67 285,161
2023-02-22 $81.28 $81.42 $80.03 $80.81 $80.81 459,566
2023-02-21 $81.55 $82.17 $80.53 $80.62 $80.62 547,156
2023-02-17 $81.03 $82.57 $80.54 $82.28 $82.28 563,263
2023-02-16 $81.61 $82.00 $80.69 $80.75 $80.75 363,368
2023-02-15 $80.30 $82.40 $79.47 $82.25 $82.25 335,414
2023-02-14 $80.30 $81.38 $79.18 $80.71 $80.71 1,659,685
2023-02-13 $79.14 $80.70 $78.50 $80.48 $80.48 272,051
2023-02-10 $78.76 $79.47 $78.28 $79.20 $79.20 225,637
2023-02-09 $80.65 $81.00 $78.98 $79.03 $79.03 217,013
2023-02-08 $81.41 $81.90 $80.54 $80.69 $80.18 239,086
2023-02-07 $81.15 $82.12 $80.51 $81.90 $81.39 282,479
2023-02-06 $81.74 $82.23 $80.46 $81.36 $80.85 348,239
2023-02-03 $81.37 $82.26 $80.64 $82.01 $81.49 411,854
2023-02-02 $80.23 $82.06 $79.46 $81.91 $81.40 519,330
2023-02-01 $78.93 $81.04 $78.29 $80.05 $79.55 550,805
2023-01-31 $76.62 $79.61 $76.48 $79.60 $79.60 709,545
2023-01-30 $76.39 $77.44 $76.00 $76.39 $76.39 358,746
2023-01-27 $78.96 $79.11 $76.69 $77.13 $77.13 671,096
2023-01-26 $77.11 $77.88 $75.90 $77.27 $77.27 356,473
2023-01-25 $76.37 $76.55 $74.89 $76.49 $76.49 263,479
2023-01-24 $77.59 $77.74 $75.78 $76.16 $76.16 326,418
2023-01-23 $77.50 $77.81 $76.64 $77.62 $77.62 376,546
2023-01-20 $76.05 $77.54 $75.20 $77.54 $77.54 431,163
2023-01-19 $76.01 $76.19 $74.65 $75.29 $75.29 414,151
2023-01-18 $79.81 $79.87 $76.18 $76.25 $76.25 561,913
2023-01-17 $81.89 $82.13 $80.06 $80.44 $80.44 275,210
2023-01-13 $81.43 $82.36 $80.27 $81.95 $81.95 316,737
2023-01-12 $81.20 $82.53 $80.58 $82.06 $82.06 397,246
2023-01-11 $80.97 $82.00 $80.84 $80.89 $80.89 390,060
2023-01-10 $79.79 $81.04 $79.00 $80.69 $80.69 331,622
2023-01-09 $79.91 $80.40 $78.87 $79.61 $79.61 513,771
2023-01-06 $77.39 $81.10 $77.39 $80.04 $80.04 1,315,637
2023-01-05 $76.17 $77.17 $75.63 $76.75 $76.75 450,273
2023-01-04 $76.53 $77.57 $76.32 $76.66 $76.66 375,846
2023-01-03 $76.76 $77.32 $75.23 $76.04 $76.04 332,495
2022-12-30 $76.46 $76.80 $75.81 $76.36 $76.36 200,487
2022-12-29 $76.01 $77.23 $75.77 $76.96 $76.96 287,035
2022-12-28 $76.88 $77.26 $75.94 $75.94 $75.94 294,288
2022-12-27 $76.83 $77.18 $75.95 $76.90 $76.90 238,919
2022-12-23 $76.70 $77.18 $76.26 $76.77 $76.77 181,374
2022-12-22 $76.22 $76.67 $75.07 $76.55 $76.55 345,184
2022-12-21 $76.28 $77.58 $76.28 $76.70 $76.70 227,807
2022-12-20 $75.49 $76.13 $75.49 $75.66 $75.66 233,664
2022-12-19 $74.54 $75.71 $74.42 $75.58 $75.58 435,878
2022-12-16 $74.78 $75.77 $74.21 $74.49 $74.49 885,937
2022-12-15 $76.18 $76.66 $74.48 $75.10 $75.10 379,148
2022-12-14 $77.90 $78.02 $76.12 $76.65 $76.65 336,578
2022-12-13 $81.00 $81.98 $76.95 $77.47 $77.47 490,611
2022-12-12 $79.78 $80.68 $78.94 $79.99 $79.99 395,697
2022-12-09 $80.08 $80.75 $79.35 $79.66 $79.66 252,446
2022-12-08 $81.69 $83.09 $80.38 $80.78 $80.78 310,927
2022-12-07 $81.60 $81.96 $80.66 $81.45 $81.45 203,378
2022-12-06 $82.38 $83.29 $81.33 $81.61 $81.61 269,645
2022-12-05 $86.85 $86.85 $81.66 $82.47 $82.47 417,821
2022-12-02 $86.16 $87.19 $85.16 $87.09 $87.09 329,455
2022-12-01 $87.85 $87.99 $86.53 $87.04 $87.04 196,875
2022-11-30 $85.26 $87.91 $84.30 $87.85 $87.85 556,474
2022-11-29 $85.61 $86.48 $85.26 $85.64 $85.64 171,456
2022-11-28 $87.09 $88.07 $85.31 $85.50 $85.50 225,533
2022-11-25 $87.62 $88.29 $86.98 $87.94 $87.94 168,083
2022-11-23 $87.41 $87.80 $86.89 $87.48 $87.48 186,318
2022-11-22 $87.50 $88.17 $87.10 $87.89 $87.89 212,451
2022-11-21 $85.57 $86.84 $84.53 $86.78 $86.78 398,845
2022-11-18 $85.77 $86.00 $84.59 $85.87 $85.87 377,776
2022-11-17 $83.72 $84.39 $83.03 $84.10 $84.10 315,702
2022-11-16 $86.39 $86.77 $84.58 $84.71 $84.71 390,368
2022-11-15 $87.68 $88.60 $85.54 $86.28 $86.28 387,017
2022-11-14 $85.35 $88.57 $85.27 $87.03 $87.03 350,333
2022-11-11 $90.10 $90.44 $86.13 $86.35 $86.35 303,819
2022-11-10 $90.36 $91.45 $89.73 $89.83 $89.83 500,723
2022-11-09 $88.66 $89.97 $88.14 $88.41 $88.41 345,953
2022-11-08 $90.35 $90.55 $88.76 $89.58 $89.08 297,824
2022-11-07 $90.38 $90.93 $89.71 $90.23 $89.72 221,864
2022-11-04 $88.62 $90.17 $88.20 $90.11 $89.60 258,992
2022-11-03 $87.62 $87.93 $86.17 $87.36 $86.87 177,717
2022-11-02 $89.95 $91.04 $88.17 $88.23 $87.73 301,062
2022-11-01 $90.90 $91.56 $90.19 $90.65 $90.14 221,683
2022-10-31 $89.26 $90.90 $89.13 $90.43 $89.92 315,475
2022-10-28 $87.64 $89.99 $87.64 $89.96 $89.45 387,016
2022-10-27 $88.37 $89.13 $86.83 $87.27 $86.78 377,491
2022-10-26 $89.18 $89.36 $87.61 $87.86 $87.37 341,563
2022-10-25 $85.77 $89.17 $84.99 $88.52 $88.02 558,525
2022-10-24 $85.67 $87.10 $85.10 $85.77 $85.29 415,771
2022-10-21 $84.99 $86.23 $84.56 $85.28 $84.80 370,095
2022-10-20 $87.93 $88.92 $83.88 $84.37 $83.90 368,272
2022-10-19 $88.62 $89.89 $87.16 $88.39 $87.89 330,127
2022-10-18 $90.00 $91.74 $88.44 $89.21 $88.71 382,273
2022-10-17 $88.52 $89.65 $87.96 $89.15 $88.65 333,391
2022-10-14 $88.04 $88.75 $86.64 $86.99 $86.99 336,121
2022-10-13 $81.50 $87.62 $80.52 $87.36 $87.36 540,382
2022-10-12 $81.79 $83.71 $80.21 $82.45 $82.45 374,418
2022-10-11 $81.51 $82.15 $80.43 $81.42 $81.42 321,314
2022-10-10 $82.63 $83.32 $81.90 $81.98 $81.98 164,918
2022-10-07 $83.33 $83.33 $81.47 $82.39 $82.39 233,828
2022-10-06 $83.04 $83.92 $82.84 $83.78 $83.78 236,244
2022-10-05 $82.18 $83.70 $81.80 $83.58 $83.58 286,621
2022-10-04 $81.11 $83.47 $81.11 $83.33 $83.33 300,894
2022-10-03 $80.00 $80.62 $78.28 $80.07 $80.07 503,519
2022-09-30 $79.43 $80.87 $79.05 $79.12 $79.12 320,665
2022-09-29 $80.15 $80.45 $78.65 $79.38 $79.38 289,907
2022-09-28 $78.13 $81.79 $78.13 $81.19 $81.19 529,326
2022-09-27 $78.87 $79.61 $77.06 $77.63 $77.63 237,155
2022-09-26 $78.11 $79.53 $78.11 $78.53 $78.53 370,287
2022-09-23 $78.44 $78.82 $77.46 $78.74 $78.74 425,287
2022-09-22 $81.26 $81.30 $78.99 $79.07 $79.07 292,025
2022-09-21 $82.38 $83.29 $81.06 $81.07 $81.07 334,935
2022-09-20 $82.43 $83.39 $81.96 $82.38 $82.38 290,199
2022-09-19 $80.28 $83.63 $80.28 $83.19 $83.19 366,466
2022-09-16 $81.04 $81.58 $79.58 $81.17 $81.17 923,496
2022-09-15 $81.09 $82.93 $80.63 $81.83 $81.83 341,027
2022-09-14 $80.01 $80.91 $78.40 $80.72 $80.72 353,289
2022-09-13 $80.90 $81.75 $79.71 $80.01 $80.01 292,572
2022-09-12 $82.64 $84.29 $82.37 $82.59 $82.59 238,913
2022-09-09 $81.30 $82.64 $81.16 $82.22 $82.22 283,858
2022-09-08 $78.02 $80.95 $76.90 $80.80 $80.80 333,697
2022-09-07 $77.07 $78.97 $77.00 $78.81 $78.81 256,212
2022-09-06 $78.17 $78.23 $76.69 $77.26 $77.26 286,646
2022-09-02 $78.40 $79.66 $77.34 $77.94 $77.94 254,355
2022-09-01 $77.99 $78.24 $76.87 $77.94 $77.94 266,515
2022-08-31 $78.93 $79.24 $77.92 $78.04 $78.04 406,401
2022-08-30 $80.10 $80.42 $78.85 $78.95 $78.95 334,834
2022-08-29 $80.17 $80.83 $79.29 $79.81 $79.81 397,463
2022-08-26 $82.61 $83.31 $80.44 $80.62 $80.62 213,210
2022-08-25 $81.20 $82.49 $81.01 $82.44 $82.44 171,927
2022-08-24 $81.23 $81.23 $80.31 $80.94 $80.94 187,214
2022-08-23 $82.35 $82.89 $81.29 $81.35 $81.35 203,296
2022-08-22 $83.31 $83.31 $82.17 $82.35 $82.35 232,510
2022-08-19 $85.22 $85.22 $84.08 $84.32 $84.32 233,340
2022-08-18 $85.38 $85.56 $84.59 $85.53 $85.53 160,743
2022-08-17 $85.24 $85.77 $84.44 $85.16 $85.16 259,729
2022-08-16 $85.58 $86.57 $84.31 $86.17 $86.17 294,413
2022-08-15 $84.39 $85.73 $83.85 $85.68 $85.68 214,578
2022-08-12 $84.38 $85.43 $83.66 $85.33 $85.33 286,288
2022-08-11 $83.61 $84.10 $83.38 $83.61 $83.61 265,340
2022-08-10 $83.31 $84.25 $83.01 $83.31 $82.81 347,317
2022-08-09 $82.67 $82.85 $82.28 $82.55 $82.06 238,903
2022-08-08 $82.88 $83.23 $82.25 $82.70 $82.21 237,888
2022-08-05 $81.34 $82.71 $81.34 $82.22 $81.73 307,885
2022-08-04 $82.83 $82.83 $81.23 $81.37 $80.89 297,729
2022-08-03 $81.98 $82.88 $81.24 $82.60 $82.11 301,499
2022-08-02 $82.69 $82.88 $81.56 $81.57 $81.09 259,518
2022-08-01 $84.50 $84.50 $82.15 $82.97 $82.48 570,538
2022-07-29 $84.00 $85.43 $83.76 $84.77 $84.27 532,680
2022-07-28 $83.28 $84.33 $82.79 $83.70 $83.20 600,573
2022-07-27 $81.28 $83.81 $81.28 $83.30 $82.80 452,126
2022-07-26 $80.81 $82.03 $80.28 $81.09 $80.61 339,643
2022-07-25 $79.66 $81.66 $79.43 $81.44 $80.96 424,625
2022-07-22 $80.00 $80.19 $78.52 $79.04 $78.57 274,574
2022-07-21 $80.06 $80.45 $79.17 $79.87 $79.40 314,302
2022-07-20 $78.35 $80.34 $78.07 $80.06 $79.58 572,954
2022-07-19 $77.08 $79.41 $77.08 $78.87 $78.40 486,713
2022-07-18 $76.71 $77.58 $75.78 $76.03 $75.58 263,982
2022-07-15 $74.89 $76.21 $74.16 $75.77 $75.32 391,848
2022-07-14 $72.70 $73.55 $72.26 $73.30 $72.86 248,956
2022-07-13 $75.18 $75.39 $73.89 $74.14 $73.70 207,720
2022-07-12 $74.56 $76.21 $74.20 $75.54 $75.09 285,936
2022-07-11 $75.15 $76.17 $75.15 $75.24 $74.79 202,090
2022-07-08 $77.44 $77.58 $76.06 $76.47 $76.02 315,784
2022-07-07 $76.87 $77.79 $76.87 $77.24 $76.78 263,347
2022-07-06 $76.93 $77.50 $76.26 $76.56 $76.10 405,189
2022-07-05 $76.08 $77.52 $74.63 $77.49 $77.03 359,519
2022-07-01 $76.71 $77.90 $76.45 $77.74 $77.28 398,976
2022-06-30 $76.01 $78.09 $75.54 $77.15 $76.69 400,247
2022-06-29 $78.43 $78.43 $77.17 $77.69 $77.23 317,686
2022-06-28 $79.02 $80.05 $78.45 $78.57 $78.10 274,690
2022-06-27 $80.22 $80.59 $78.36 $78.72 $78.25 335,014
2022-06-24 $76.77 $79.89 $76.35 $79.50 $79.03 966,603
2022-06-23 $76.88 $77.37 $75.72 $76.77 $76.31 575,356
2022-06-22 $76.07 $77.45 $76.07 $77.26 $76.80 467,789
2022-06-21 $76.00 $77.71 $73.57 $76.97 $76.51 552,366
2022-06-17 $74.66 $75.33 $74.08 $74.56 $74.12 767,391
2022-06-16 $74.40 $74.76 $72.91 $73.44 $73.00 378,402
2022-06-15 $76.23 $77.39 $75.63 $76.10 $75.65 535,315
2022-06-14 $75.02 $76.07 $74.85 $75.60 $75.15 265,856
2022-06-13 $74.83 $76.22 $74.26 $75.00 $74.55 295,873
2022-06-10 $76.31 $77.50 $75.22 $76.26 $75.81 324,898
2022-06-09 $80.22 $80.78 $78.22 $78.30 $77.83 341,740
2022-06-08 $81.26 $81.47 $79.60 $80.21 $79.73 240,772
2022-06-07 $80.32 $82.42 $80.14 $82.12 $81.63 277,627
2022-06-06 $81.64 $82.68 $80.84 $81.01 $80.53 227,138
2022-06-03 $80.80 $81.55 $80.06 $81.34 $80.86 254,265
2022-06-02 $79.36 $80.54 $78.72 $80.52 $80.04 237,304
2022-06-01 $80.71 $81.29 $78.07 $79.31 $78.84 204,728
2022-05-31 $80.15 $81.04 $79.34 $80.82 $80.34 286,810
2022-05-27 $79.96 $81.06 $79.35 $81.01 $80.53 172,333
2022-05-26 $78.43 $80.47 $78.25 $79.97 $79.49 232,664
2022-05-25 $76.33 $78.25 $76.04 $77.93 $77.47 266,500
2022-05-24 $76.02 $76.34 $74.04 $76.24 $75.79 464,176
2022-05-23 $76.08 $77.10 $72.78 $76.25 $75.80 268,098
2022-05-20 $75.54 $76.40 $73.39 $75.01 $74.56 235,228
2022-05-19 $74.60 $76.05 $74.54 $74.94 $74.49 348,325
2022-05-18 $76.34 $76.86 $74.42 $75.58 $75.13 290,220
2022-05-17 $76.17 $77.50 $74.97 $77.28 $76.82 430,185
2022-05-16 $75.40 $75.50 $73.43 $74.64 $74.20 311,137
2022-05-13 $74.82 $75.63 $74.13 $75.40 $74.95 289,289
2022-05-12 $74.06 $74.47 $72.49 $74.46 $74.02 397,986
2022-05-11 $75.53 $76.74 $74.31 $74.61 $73.68 404,584
2022-05-10 $78.31 $78.88 $74.29 $75.53 $74.59 410,423
2022-05-09 $78.50 $79.61 $77.48 $77.95 $76.98 473,634
2022-05-06 $78.60 $79.88 $77.56 $79.52 $78.53 638,873
2022-05-05 $80.14 $80.60 $77.72 $78.59 $77.61 284,057
2022-05-04 $78.14 $81.50 $77.53 $81.17 $80.16 369,403
2022-05-03 $77.80 $78.82 $76.41 $78.15 $77.18 511,571
2022-05-02 $78.26 $78.52 $75.38 $77.40 $76.44 388,093
2022-04-29 $77.34 $78.57 $76.79 $77.44 $76.48 519,124
2022-04-28 $76.84 $77.94 $75.69 $77.50 $76.54 340,840
2022-04-27 $76.88 $77.55 $75.78 $76.09 $75.14 405,352
2022-04-26 $77.25 $78.23 $76.28 $76.52 $75.57 488,560
2022-04-25 $78.33 $78.94 $76.07 $78.64 $77.66 259,301
2022-04-22 $82.30 $82.43 $78.94 $79.00 $78.02 386,018
2022-04-21 $82.93 $84.09 $82.21 $82.67 $81.64 360,225
2022-04-20 $82.17 $83.56 $80.75 $82.74 $81.71 305,492
2022-04-19 $78.13 $81.45 $77.92 $81.23 $80.22 446,770
2022-04-18 $77.60 $78.36 $77.16 $77.86 $76.89 285,056
2022-04-14 $78.32 $78.98 $76.86 $77.77 $76.80 297,102
2022-04-13 $76.65 $78.49 $76.65 $78.28 $77.31 277,337
2022-04-12 $77.26 $78.29 $76.85 $77.35 $76.39 229,659
2022-04-11 $76.99 $78.55 $76.83 $77.30 $76.34 224,240
2022-04-08 $77.65 $78.35 $76.91 $77.07 $76.11 315,928
2022-04-07 $78.24 $78.24 $76.43 $77.21 $76.25 329,515
2022-04-06 $78.71 $78.87 $77.70 $78.03 $77.06 363,102
2022-04-05 $80.04 $80.72 $78.96 $79.06 $78.08 385,769
2022-04-04 $80.89 $81.22 $79.30 $80.24 $79.24 351,464
2022-04-01 $82.54 $82.72 $80.22 $81.09 $80.08 612,635
2022-03-31 $82.86 $83.93 $81.40 $81.59 $80.57 338,578
2022-03-30 $85.59 $85.67 $82.12 $83.11 $82.08 437,169
2022-03-29 $84.08 $85.38 $83.66 $85.33 $84.27 279,212
2022-03-28 $83.27 $83.27 $81.52 $82.70 $81.67 259,123
2022-03-25 $82.52 $83.87 $82.52 $83.51 $82.47 252,789
2022-03-24 $82.35 $83.26 $81.55 $82.78 $81.75 280,372
2022-03-23 $83.89 $84.34 $81.73 $82.05 $81.03 447,563
2022-03-22 $84.74 $85.77 $84.05 $85.05 $83.99 543,120
2022-03-21 $85.66 $86.42 $82.14 $83.47 $82.43 641,603
2022-03-18 $85.27 $85.81 $83.33 $85.66 $84.59 922,595
2022-03-17 $87.02 $87.02 $84.31 $84.97 $83.91 492,955
2022-03-16 $86.09 $88.36 $85.54 $88.23 $87.13 392,098
2022-03-15 $86.01 $86.89 $83.26 $84.90 $83.84 415,617
2022-03-14 $87.75 $88.24 $85.06 $85.59 $84.52 372,222
2022-03-11 $85.96 $87.51 $85.96 $86.40 $85.32 310,665
2022-03-10 $84.44 $85.86 $84.20 $85.18 $84.12 281,820
2022-03-09 $83.28 $86.51 $83.27 $85.43 $84.37 420,029
2022-03-08 $82.50 $84.93 $81.16 $81.52 $80.51 372,163
2022-03-07 $84.24 $84.57 $81.37 $81.51 $80.50 686,067
2022-03-04 $86.46 $86.98 $83.33 $84.38 $83.33 451,913
2022-03-03 $89.18 $89.95 $87.19 $88.24 $87.14 520,900
2022-03-02 $86.09 $89.77 $86.09 $89.11 $88.00 525,106
2022-03-01 $88.65 $89.66 $84.40 $85.48 $84.42 1,146,558
2022-02-28 $87.82 $90.10 $87.62 $90.00 $88.88 392,851
2022-02-25 $86.84 $89.91 $86.65 $89.87 $88.75 312,933
2022-02-24 $84.66 $86.19 $83.63 $86.01 $84.94 732,156
2022-02-23 $88.93 $89.71 $87.38 $87.84 $86.75 345,794
2022-02-22 $87.25 $89.26 $86.89 $88.43 $87.33 366,332
2022-02-18 $87.11 $88.91 $87.04 $87.80 $86.71 304,969
2022-02-17 $89.08 $89.41 $87.19 $87.42 $86.33 267,230
2022-02-16 $90.06 $91.10 $89.17 $90.00 $88.88 293,715
2022-02-15 $87.80 $90.77 $87.56 $90.56 $89.43 349,345
2022-02-14 $87.90 $88.77 $86.80 $87.17 $86.09 454,504
2022-02-11 $87.09 $89.30 $86.81 $87.45 $86.36 241,482
2022-02-10 $87.50 $89.06 $87.08 $87.61 $86.52 325,872
2022-02-09 $89.02 $89.54 $87.64 $87.88 $86.30 339,271
2022-02-08 $88.01 $88.89 $87.52 $88.78 $87.19 379,546
2022-02-07 $86.56 $87.61 $86.16 $87.10 $85.54 214,070
2022-02-04 $84.79 $87.10 $84.24 $86.66 $85.11 343,565
2022-02-03 $85.05 $85.91 $84.07 $84.53 $83.01 250,309
2022-02-02 $84.95 $85.37 $83.45 $84.94 $83.42 343,906
2022-02-01 $84.10 $84.93 $82.88 $84.82 $83.30 455,388
2022-01-31 $81.66 $85.13 $80.77 $84.41 $82.90 430,527
2022-01-28 $82.68 $84.07 $80.22 $82.21 $80.74 419,374
2022-01-27 $85.46 $86.38 $82.06 $82.65 $81.17 518,174
2022-01-26 $85.66 $86.36 $82.99 $84.65 $83.13 455,918
2022-01-25 $84.85 $85.94 $81.72 $84.49 $82.97 454,772
2022-01-24 $81.71 $84.52 $81.14 $84.03 $82.52 539,193
2022-01-21 $82.97 $84.83 $82.41 $82.68 $81.20 408,905
2022-01-20 $85.59 $86.90 $83.52 $83.78 $82.28 372,593
2022-01-19 $88.37 $88.72 $85.45 $85.95 $84.41 286,544
2022-01-18 $93.00 $93.34 $87.43 $87.86 $86.28 361,517
2022-01-14 $90.33 $93.26 $89.78 $93.14 $91.47 303,043
2022-01-13 $90.73 $92.14 $87.57 $91.48 $89.84 307,722
2022-01-12 $89.60 $91.37 $89.45 $90.70 $89.07 597,664
2022-01-11 $90.66 $91.06 $88.76 $90.76 $89.13 430,130
2022-01-10 $90.35 $91.05 $89.54 $90.84 $89.21 378,251
2022-01-07 $88.50 $90.43 $88.33 $90.02 $88.41 397,225
2022-01-06 $86.72 $88.48 $85.79 $88.47 $86.88 344,277
2022-01-05 $85.68 $87.38 $85.23 $85.54 $84.01 298,965
2022-01-04 $84.14 $86.97 $84.09 $85.68 $84.14 436,567
2022-01-03 $80.69 $83.33 $80.69 $83.23 $81.74 458,185
2021-12-31 $80.36 $81.03 $79.40 $80.11 $78.67 124,398
2021-12-30 $80.22 $81.40 $80.15 $80.55 $79.11 167,577
2021-12-29 $81.61 $82.02 $79.70 $80.33 $78.89 236,595
2021-12-28 $80.20 $82.08 $79.41 $81.68 $80.21 231,183
2021-12-27 $78.97 $80.51 $75.91 $80.47 $79.03 237,484
2021-12-23 $78.55 $79.75 $78.47 $79.04 $77.62 167,386
2021-12-22 $77.69 $78.27 $77.15 $77.92 $76.52 268,980
2021-12-21 $77.09 $78.23 $76.52 $77.69 $76.30 292,535
2021-12-20 $76.46 $77.01 $74.54 $76.21 $74.84 406,012
2021-12-17 $78.93 $79.08 $76.44 $78.06 $76.66 1,110,919
2021-12-16 $81.32 $81.89 $78.01 $78.68 $77.27 355,269
2021-12-15 $79.35 $79.55 $77.02 $78.56 $77.15 404,911
2021-12-14 $78.27 $79.51 $77.86 $78.88 $77.47 360,876
2021-12-13 $78.63 $78.63 $77.20 $77.83 $76.43 264,757
2021-12-10 $78.63 $79.52 $77.19 $79.25 $77.83 240,845
2021-12-09 $78.02 $79.00 $77.39 $78.28 $76.88 171,466
2021-12-08 $79.02 $79.60 $78.29 $78.75 $77.34 195,189
2021-12-07 $81.10 $81.10 $78.44 $79.08 $77.66 311,708
2021-12-06 $79.24 $81.66 $78.23 $80.45 $79.01 361,813
2021-12-03 $79.54 $79.73 $77.66 $78.02 $76.62 385,768
2021-12-02 $77.02 $80.12 $76.03 $79.32 $77.90 314,014
2021-12-01 $79.95 $80.39 $76.18 $76.20 $74.83 425,629
2021-11-30 $78.17 $79.00 $77.28 $78.14 $76.74 521,550
2021-11-29 $79.24 $79.66 $77.53 $79.29 $77.87 425,469
2021-11-26 $78.95 $79.59 $77.24 $78.05 $76.65 257,192
2021-11-24 $81.70 $82.98 $81.50 $82.25 $80.77 189,003
2021-11-23 $82.60 $83.98 $81.85 $82.50 $81.02 434,630
2021-11-22 $82.37 $84.47 $81.45 $82.18 $80.71 307,306
2021-11-19 $80.83 $83.65 $80.08 $81.15 $79.69 341,388
2021-11-18 $82.44 $83.40 $81.26 $81.94 $80.47 328,074
2021-11-17 $82.71 $83.04 $81.50 $82.69 $81.21 290,156
2021-11-16 $83.82 $84.59 $82.82 $83.06 $81.57 331,361
2021-11-15 $84.08 $84.80 $83.62 $84.13 $82.62 257,056
2021-11-12 $83.37 $83.82 $82.76 $83.56 $82.06 225,875
2021-11-11 $83.20 $84.03 $81.59 $83.44 $81.94 241,069
2021-11-10 $82.83 $84.01 $82.65 $83.25 $81.76 278,202
2021-11-09 $82.38 $83.34 $81.59 $83.05 $81.08 236,905
2021-11-08 $82.77 $84.21 $82.32 $83.11 $81.14 345,822
2021-11-05 $82.44 $83.52 $81.00 $82.57 $80.61 358,697
2021-11-04 $81.60 $81.60 $80.13 $81.22 $79.30 252,455
2021-11-03 $78.73 $83.06 $78.73 $81.92 $79.98 453,615
2021-11-02 $83.00 $83.00 $79.36 $80.51 $78.60 315,588
2021-11-01 $79.00 $82.80 $77.99 $82.75 $80.79 496,319
2021-10-29 $77.52 $78.37 $77.52 $78.09 $76.24 305,737
2021-10-28 $76.92 $78.06 $75.60 $77.19 $75.36 549,893
2021-10-27 $77.05 $77.52 $74.03 $74.32 $72.56 348,275
2021-10-26 $78.85 $78.85 $77.45 $77.59 $75.75 248,712
2021-10-25 $80.16 $80.52 $78.60 $78.80 $76.93 280,073
2021-10-22 $79.36 $80.10 $79.01 $79.52 $77.64 170,948
2021-10-21 $79.34 $80.06 $78.86 $79.48 $77.60 161,990
2021-10-20 $77.54 $79.88 $77.54 $79.83 $77.94 222,616
2021-10-19 $76.62 $77.75 $76.50 $77.55 $75.71 190,472
2021-10-18 $78.14 $78.17 $76.56 $76.70 $74.88 229,745
2021-10-15 $78.96 $79.35 $77.33 $77.42 $75.59 241,040
2021-10-14 $77.74 $77.76 $76.67 $77.65 $75.81 161,731
2021-10-13 $76.77 $76.77 $75.22 $76.53 $74.72 154,208
2021-10-12 $76.36 $77.06 $75.65 $77.00 $75.18 162,796
2021-10-11 $78.74 $78.86 $76.32 $76.63 $74.82 319,461
2021-10-08 $77.95 $78.69 $77.47 $78.04 $76.19 222,657
2021-10-07 $77.75 $78.77 $77.21 $78.07 $76.22 308,041
2021-10-06 $76.72 $77.12 $74.50 $77.11 $75.28 323,676
2021-10-05 $78.30 $78.84 $77.16 $77.60 $75.76 489,818
2021-10-04 $77.18 $78.75 $76.39 $77.59 $75.75 370,579
2021-10-01 $74.60 $78.04 $74.60 $77.25 $75.42 453,023
2021-09-30 $76.56 $76.79 $74.34 $74.67 $72.90 507,877
2021-09-29 $73.86 $76.32 $73.28 $76.19 $74.39 524,311
2021-09-28 $74.35 $75.00 $73.45 $74.22 $72.46 869,610
2021-09-27 $71.13 $74.33 $71.13 $73.75 $72.00 535,809
2021-09-24 $69.22 $70.75 $68.80 $70.35 $68.68 367,155
2021-09-23 $66.26 $69.39 $66.16 $68.96 $67.33 362,136
2021-09-22 $65.56 $66.50 $65.05 $65.89 $64.33 451,857
2021-09-21 $65.29 $66.34 $64.08 $64.91 $63.37 461,655
2021-09-20 $63.13 $65.50 $62.60 $63.73 $62.22 679,899
2021-09-17 $65.11 $65.38 $64.16 $64.72 $63.19 1,428,584
2021-09-16 $66.44 $66.44 $64.83 $64.90 $63.36 601,669
2021-09-15 $66.31 $66.55 $65.52 $65.91 $64.35 440,085
2021-09-14 $67.17 $67.31 $65.49 $65.69 $64.13 302,478
2021-09-13 $67.03 $67.72 $66.12 $67.10 $65.51 342,026
2021-09-10 $67.38 $67.67 $66.41 $66.52 $64.94 359,225
2021-09-09 $67.19 $67.99 $66.96 $67.20 $65.61 401,865
2021-09-08 $67.58 $67.75 $66.62 $67.43 $65.83 326,379
2021-09-07 $69.51 $69.51 $67.59 $67.85 $66.24 391,151
2021-09-03 $69.15 $69.84 $68.44 $69.01 $67.38 228,626
2021-09-02 $68.57 $69.54 $67.75 $69.07 $67.43 360,741
2021-09-01 $69.37 $69.37 $67.57 $68.26 $66.64 320,005
2021-08-31 $68.39 $69.36 $67.75 $68.58 $66.96 294,372
2021-08-30 $70.49 $70.49 $68.00 $68.04 $66.43 284,618
2021-08-27 $69.66 $70.87 $68.99 $70.54 $68.87 422,041
2021-08-26 $70.27 $70.28 $68.90 $68.94 $67.31 237,605
2021-08-25 $70.00 $70.54 $69.51 $69.69 $68.04 383,477
2021-08-24 $69.58 $70.11 $69.46 $69.84 $68.19 347,593
2021-08-23 $69.25 $69.77 $68.97 $69.59 $67.94 198,053
2021-08-20 $67.53 $69.31 $67.30 $68.73 $67.10 258,177
2021-08-19 $68.49 $69.16 $66.72 $67.57 $65.97 396,286
2021-08-18 $70.28 $71.07 $68.61 $68.69 $67.06 489,037
2021-08-17 $70.69 $71.34 $70.00 $70.54 $68.87 499,565
2021-08-16 $70.00 $71.34 $69.89 $71.14 $69.46 520,779
2021-08-13 $72.06 $72.06 $70.86 $71.72 $70.02 744,850
2021-08-12 $71.94 $72.45 $71.07 $71.49 $69.80 264,463
2021-08-11 $71.60 $72.04 $70.70 $71.96 $70.26 471,313
2021-08-10 $71.84 $72.42 $71.10 $72.09 $69.91 467,002
2021-08-09 $72.05 $73.36 $71.40 $71.95 $69.77 519,786
2021-08-06 $71.36 $73.08 $70.09 $72.65 $70.45 406,699
2021-08-05 $69.13 $70.84 $69.02 $69.98 $67.86 391,884
2021-08-04 $69.02 $69.83 $68.52 $68.97 $66.88 466,068
2021-08-03 $68.25 $70.66 $67.52 $70.08 $67.96 462,384
2021-08-02 $69.06 $71.19 $68.20 $68.23 $66.16 515,992
2021-07-30 $70.03 $71.38 $68.47 $68.84 $66.76 480,727
2021-07-29 $71.58 $72.30 $70.47 $70.59 $68.45 347,690
2021-07-28 $70.49 $72.17 $69.56 $71.08 $68.93 542,564
2021-07-27 $70.57 $70.85 $69.06 $69.74 $67.63 445,933
2021-07-26 $69.80 $71.45 $68.90 $71.22 $69.06 812,099
2021-07-23 $71.23 $71.23 $66.89 $68.62 $66.54 948,484
2021-07-22 $76.05 $76.05 $73.24 $73.42 $71.20 221,639
2021-07-21 $75.73 $77.45 $75.52 $76.48 $74.16 309,168
2021-07-20 $73.50 $77.16 $73.50 $74.61 $72.35 357,867
2021-07-19 $75.10 $75.67 $73.01 $73.48 $71.25 314,997
2021-07-16 $79.76 $79.76 $76.35 $76.40 $74.09 234,122
2021-07-15 $76.23 $78.94 $76.03 $78.87 $76.48 382,513
2021-07-14 $77.21 $78.20 $76.01 $76.84 $74.51 480,027
2021-07-13 $79.04 $79.04 $77.13 $77.36 $75.02 225,383
2021-07-12 $78.69 $79.50 $78.17 $79.25 $76.85 240,965
2021-07-09 $78.49 $79.89 $77.77 $79.57 $77.16 617,657
2021-07-08 $76.11 $77.94 $75.76 $77.21 $74.87 337,771
2021-07-07 $77.34 $78.35 $77.10 $77.87 $75.51 393,791
2021-07-06 $80.15 $80.15 $77.79 $78.07 $75.71 407,312
2021-07-02 $82.08 $82.36 $80.51 $80.72 $78.28 158,953
2021-07-01 $82.47 $83.12 $81.83 $82.07 $79.58 217,557
2021-06-30 $81.75 $82.34 $81.39 $81.76 $79.28 272,843
2021-06-29 $83.46 $84.26 $81.59 $82.04 $79.56 182,660
2021-06-28 $80.90 $84.50 $80.90 $83.26 $80.74 295,526
2021-06-25 $85.65 $85.65 $83.60 $84.35 $81.80 757,566
2021-06-24 $83.50 $85.02 $82.66 $84.96 $82.39 272,056
2021-06-23 $84.25 $84.52 $83.04 $83.36 $80.84 394,075
2021-06-22 $83.74 $84.79 $82.58 $84.32 $81.77 406,653
2021-06-21 $81.87 $84.09 $81.01 $83.97 $81.43 491,425
2021-06-18 $83.56 $84.26 $80.72 $80.99 $78.54 991,325
2021-06-17 $88.98 $89.00 $84.39 $84.98 $82.41 442,129
2021-06-16 $86.39 $88.91 $85.90 $88.56 $85.88 223,522
2021-06-15 $85.70 $87.84 $85.30 $86.97 $84.34 345,950
2021-06-14 $86.55 $87.27 $84.75 $85.56 $82.97 391,378
2021-06-11 $86.00 $87.32 $85.66 $86.24 $83.63 224,376
2021-06-10 $88.22 $88.22 $85.42 $85.45 $82.86 226,616
2021-06-09 $89.05 $89.71 $86.77 $86.85 $84.22 229,648
2021-06-08 $89.80 $90.38 $88.19 $89.95 $87.23 296,830
2021-06-07 $90.42 $90.81 $88.53 $90.30 $87.57 229,938
2021-06-04 $89.38 $90.11 $88.59 $89.75 $87.03 210,835
2021-06-03 $89.30 $90.40 $88.60 $89.76 $87.04 188,743
2021-06-02 $91.01 $91.01 $88.69 $89.07 $86.37 211,282
2021-06-01 $89.34 $90.31 $88.67 $89.92 $87.20 214,716
2021-05-28 $88.36 $89.06 $87.16 $88.81 $86.12 184,053
2021-05-27 $88.65 $89.38 $87.76 $88.33 $85.65 322,543
2021-05-26 $85.99 $87.53 $85.27 $87.18 $84.54 313,594
2021-05-25 $89.84 $90.59 $85.49 $85.67 $83.08 322,174
2021-05-24 $90.97 $91.24 $89.53 $89.94 $87.22 305,433
2021-05-21 $90.06 $91.63 $89.75 $90.95 $88.20 217,837
2021-05-20 $88.21 $89.60 $87.14 $89.15 $86.45 268,676
2021-05-19 $87.00 $89.45 $84.01 $88.67 $85.98 320,413
2021-05-18 $89.49 $89.75 $87.80 $87.82 $85.16 221,936
2021-05-17 $88.59 $90.44 $88.01 $89.66 $86.94 233,877
2021-05-14 $89.15 $90.62 $86.92 $90.34 $87.60 202,337
2021-05-13 $85.48 $89.63 $85.48 $89.09 $86.39 229,449
2021-05-12 $87.88 $88.62 $85.96 $86.24 $83.19 329,930
2021-05-11 $88.07 $89.43 $86.73 $86.90 $83.83 249,335
2021-05-10 $90.00 $91.49 $89.14 $89.19 $86.03 325,765
2021-05-07 $87.09 $89.75 $86.31 $89.64 $86.47 250,879
2021-05-06 $88.25 $88.96 $86.13 $88.86 $85.72 244,490
2021-05-05 $85.55 $87.34 $84.77 $87.04 $83.96 396,695
2021-05-04 $84.67 $86.39 $83.62 $86.32 $83.27 369,521
2021-05-03 $85.00 $85.85 $83.73 $84.83 $81.83 326,180
2021-04-30 $84.44 $85.60 $83.74 $84.32 $81.34 475,635
2021-04-29 $85.59 $86.83 $82.89 $84.54 $81.55 354,848
2021-04-28 $84.08 $85.67 $83.57 $84.59 $81.60 365,390
2021-04-27 $83.11 $84.79 $80.44 $83.96 $80.99 392,724
2021-04-26 $84.25 $84.91 $83.14 $83.27 $80.32 360,493
2021-04-23 $80.54 $83.80 $80.00 $83.16 $80.22 391,176
2021-04-22 $81.59 $81.87 $79.75 $79.85 $77.03 169,215
2021-04-21 $79.21 $81.58 $79.00 $81.46 $78.58 236,657
2021-04-20 $81.22 $83.07 $78.55 $79.59 $76.77 442,196
2021-04-19 $81.89 $82.93 $81.00 $81.86 $78.96 329,763
2021-04-16 $80.43 $82.71 $79.72 $82.17 $79.26 296,956
2021-04-15 $79.75 $80.70 $76.90 $79.29 $76.49 409,818
2021-04-14 $80.00 $81.92 $79.63 $79.79 $76.97 478,581
2021-04-13 $82.13 $82.13 $79.70 $79.91 $77.08 445,501
2021-04-12 $80.36 $82.45 $80.36 $82.25 $79.34 430,011
2021-04-09 $79.05 $80.06 $78.75 $79.86 $77.03 210,347
2021-04-08 $77.39 $78.97 $76.13 $78.67 $75.89 290,448
2021-04-07 $77.93 $79.16 $77.58 $77.82 $75.07 267,003
2021-04-06 $78.03 $78.91 $76.90 $78.01 $75.25 311,871
2021-04-05 $80.96 $81.02 $78.00 $78.48 $75.70 276,111
2021-04-01 $78.37 $79.92 $77.65 $79.63 $76.81 232,826
2021-03-31 $78.87 $79.83 $77.31 $78.51 $75.73 362,148
2021-03-30 $78.02 $79.78 $77.77 $78.93 $76.14 333,863
2021-03-29 $79.54 $80.74 $77.05 $77.56 $74.82 303,762
2021-03-26 $81.00 $81.71 $79.38 $81.03 $78.16 390,220
2021-03-25 $77.68 $79.94 $76.61 $79.26 $76.46 381,868
2021-03-24 $80.50 $81.84 $78.15 $78.16 $75.40 370,595
2021-03-23 $81.56 $82.72 $78.45 $79.06 $76.26 362,781
2021-03-22 $86.12 $86.12 $82.60 $82.76 $79.83 347,605
2021-03-19 $87.37 $88.00 $85.64 $87.05 $83.97 1,019,810
2021-03-18 $89.29 $91.67 $87.34 $87.94 $84.83 211,801
2021-03-17 $88.97 $89.25 $86.82 $88.41 $85.28 257,096
2021-03-16 $87.33 $88.20 $85.63 $87.60 $84.50 308,188
2021-03-15 $91.56 $92.24 $87.65 $88.57 $85.44 300,587
2021-03-12 $90.67 $93.26 $90.00 $91.70 $88.46 425,641
2021-03-11 $87.26 $90.35 $87.05 $90.17 $86.98 409,921
2021-03-10 $86.91 $88.09 $85.79 $87.91 $84.80 381,127
2021-03-09 $85.80 $89.37 $83.86 $87.08 $84.00 505,773
2021-03-08 $85.06 $88.00 $84.26 $87.26 $84.17 549,395
2021-03-05 $82.94 $84.44 $81.05 $84.03 $81.06 339,464
2021-03-04 $81.33 $84.56 $79.52 $81.13 $78.26 396,154
2021-03-03 $80.73 $84.40 $80.68 $82.05 $79.15 371,297
2021-03-02 $80.70 $81.60 $79.61 $79.74 $76.92 269,872
2021-03-01 $80.67 $81.46 $79.44 $81.19 $78.32 465,732
2021-02-26 $80.39 $81.20 $78.86 $78.86 $76.07 311,107
2021-02-25 $84.55 $85.47 $80.56 $81.14 $78.27 258,325
2021-02-24 $83.11 $85.52 $81.92 $84.26 $81.28 532,551
2021-02-23 $83.82 $85.35 $82.39 $83.07 $80.13 344,798
2021-02-22 $81.30 $84.15 $80.74 $83.31 $80.36 328,953
2021-02-19 $80.30 $82.00 $79.94 $81.92 $79.02 263,978
2021-02-18 $80.10 $80.93 $78.92 $79.99 $77.16 293,358
2021-02-17 $80.88 $81.58 $78.69 $80.49 $77.64 343,079
2021-02-16 $79.50 $80.92 $78.10 $80.39 $77.55 273,044
2021-02-12 $78.08 $79.74 $77.75 $78.52 $75.74 198,344
2021-02-11 $79.21 $81.48 $77.60 $78.57 $75.79 313,478
2021-02-10 $80.30 $81.43 $79.40 $79.90 $76.62 390,632
2021-02-09 $77.55 $80.54 $76.84 $80.46 $77.15 289,420
2021-02-08 $76.37 $78.10 $74.01 $78.10 $74.89 284,957
2021-02-05 $76.28 $76.79 $75.10 $76.13 $73.00 342,460
2021-02-04 $72.93 $75.58 $72.38 $75.39 $72.29 202,035
2021-02-03 $72.63 $72.96 $70.54 $72.63 $69.64 268,815
2021-02-02 $71.30 $74.16 $70.17 $72.00 $69.04 301,279
2021-02-01 $70.55 $71.27 $68.82 $70.65 $67.75 367,188
2021-01-29 $70.96 $73.43 $69.72 $69.74 $66.87 442,687
2021-01-28 $77.86 $79.03 $72.17 $73.25 $70.24 437,667
2021-01-27 $75.35 $77.41 $74.85 $77.00 $73.83 600,665
2021-01-26 $80.85 $80.85 $77.40 $77.65 $74.46 212,321
2021-01-25 $79.27 $79.27 $76.74 $78.39 $75.17 203,079
2021-01-22 $76.31 $79.81 $75.96 $79.58 $76.31 264,261
2021-01-21 $79.74 $80.38 $76.95 $77.53 $74.34 227,696
2021-01-20 $80.15 $80.39 $78.32 $79.34 $76.08 238,717
2021-01-19 $80.99 $81.32 $79.84 $80.48 $77.17 230,105
2021-01-15 $79.99 $80.69 $78.79 $80.09 $76.80 185,535
2021-01-14 $80.41 $81.26 $78.94 $81.02 $77.69 224,910
2021-01-13 $80.55 $80.77 $79.05 $79.71 $76.43 233,351
2021-01-12 $81.00 $81.84 $80.44 $80.53 $77.22 220,381
2021-01-11 $77.73 $80.58 $76.29 $80.41 $77.10 153,812
2021-01-08 $80.10 $80.61 $77.83 $78.92 $75.68 299,409
2021-01-07 $81.00 $82.35 $80.46 $81.62 $78.26 443,933
2021-01-06 $75.00 $81.19 $74.45 $80.43 $77.12 690,290
2021-01-05 $72.37 $74.54 $71.76 $73.47 $70.45 294,511
2021-01-04 $72.25 $73.32 $70.18 $71.69 $68.74 300,383
2020-12-31 $72.31 $72.98 $71.26 $72.30 $69.33 176,394
2020-12-30 $70.83 $73.12 $69.58 $72.24 $69.27 182,311
2020-12-29 $73.49 $73.94 $71.09 $71.47 $68.53 233,479
2020-12-28 $74.52 $75.39 $73.45 $73.93 $70.89 245,074
2020-12-24 $74.92 $74.94 $73.03 $74.03 $70.99 65,015
2020-12-23 $72.57 $74.68 $72.57 $74.57 $71.50 157,212
2020-12-22 $72.88 $73.49 $71.72 $72.00 $69.04 216,414
2020-12-21 $74.01 $74.83 $72.35 $72.92 $69.92 310,279
2020-12-18 $75.45 $75.64 $73.72 $74.08 $71.03 693,296
2020-12-17 $74.42 $74.99 $73.13 $74.94 $71.86 217,221
2020-12-16 $75.09 $75.12 $73.79 $74.21 $71.16 223,352
2020-12-15 $74.76 $75.01 $72.46 $74.51 $71.45 239,046
2020-12-14 $75.88 $75.88 $73.44 $73.66 $70.63 251,774
2020-12-11 $74.00 $75.84 $73.67 $74.46 $71.40 297,766
2020-12-10 $75.09 $75.55 $72.81 $74.81 $71.73 330,815
2020-12-09 $76.45 $76.93 $74.34 $75.63 $72.52 432,675
2020-12-08 $74.32 $75.94 $72.92 $75.53 $72.42 533,332
2020-12-07 $71.36 $74.83 $71.05 $74.51 $71.45 458,299
2020-12-04 $71.33 $72.56 $70.96 $72.43 $69.45 329,140
2020-12-03 $70.03 $71.52 $69.31 $70.34 $67.45 300,471
2020-12-02 $68.77 $70.55 $68.06 $70.30 $67.41 286,575
2020-12-01 $68.50 $69.77 $67.65 $68.97 $66.13 330,002
2020-11-30 $69.81 $70.31 $66.01 $66.47 $63.74 328,348
2020-11-27 $70.75 $71.30 $66.56 $70.47 $67.57 148,118
2020-11-25 $71.75 $72.33 $70.78 $71.21 $68.28 201,807
2020-11-24 $71.27 $74.00 $70.96 $73.55 $70.53 472,312
2020-11-23 $69.25 $70.62 $68.31 $69.52 $66.66 385,052
2020-11-20 $67.70 $69.28 $66.38 $68.26 $65.45 297,706
2020-11-19 $67.78 $69.01 $66.98 $68.84 $66.01 254,602
2020-11-18 $71.11 $71.98 $69.10 $69.17 $66.33 271,029
2020-11-17 $69.60 $71.25 $68.36 $71.11 $68.19 312,522
2020-11-16 $70.31 $72.90 $69.73 $71.25 $68.32 571,751
2020-11-13 $68.47 $69.15 $67.60 $69.09 $66.25 257,997
2020-11-12 $67.15 $68.67 $65.60 $67.29 $64.52 277,222
2020-11-11 $73.82 $74.10 $68.47 $69.37 $66.06 395,422
2020-11-10 $72.79 $74.75 $70.69 $74.08 $70.54 645,019
2020-11-09 $65.00 $74.32 $63.85 $71.96 $68.52 1,024,053
2020-11-06 $63.13 $63.13 $60.63 $60.66 $57.76 195,165
2020-11-05 $59.64 $62.17 $59.63 $62.02 $59.06 306,717
2020-11-04 $62.46 $62.46 $59.14 $59.63 $56.78 497,600
2020-11-03 $62.25 $64.78 $61.70 $64.56 $61.48 599,632
2020-11-02 $61.94 $62.58 $60.86 $61.30 $58.37 369,324
2020-10-30 $59.28 $62.46 $59.03 $61.40 $58.47 533,342
2020-10-29 $57.67 $60.30 $56.43 $59.58 $56.73 368,953
2020-10-28 $57.93 $59.43 $57.70 $57.87 $55.11 453,600
2020-10-27 $60.48 $61.01 $58.77 $59.28 $56.45 304,512
2020-10-26 $61.55 $62.12 $60.42 $61.00 $58.09 406,109
2020-10-23 $63.76 $64.37 $61.64 $62.31 $59.33 570,383
2020-10-22 $59.74 $63.20 $59.73 $62.90 $59.90 721,489
2020-10-21 $57.07 $59.34 $55.88 $59.08 $56.26 499,229
2020-10-20 $54.85 $57.40 $54.85 $57.02 $54.29 422,354
2020-10-19 $53.83 $54.82 $53.65 $53.91 $51.34 203,091
2020-10-16 $54.47 $54.98 $53.07 $53.49 $50.94 282,120
2020-10-15 $52.66 $54.81 $52.20 $54.80 $52.18 152,263
2020-10-14 $54.30 $54.95 $52.66 $52.73 $50.21 178,068
2020-10-13 $55.83 $55.89 $53.99 $54.01 $51.43 243,513
2020-10-12 $54.53 $56.42 $54.23 $56.41 $53.72 238,250
2020-10-09 $55.82 $55.82 $54.01 $54.58 $51.97 319,230
2020-10-08 $56.26 $56.42 $55.02 $55.39 $52.74 258,426
2020-10-07 $53.79 $55.51 $53.52 $55.42 $52.77 341,379
2020-10-06 $52.30 $55.00 $51.91 $52.99 $50.46 554,875
2020-10-05 $49.98 $51.55 $49.69 $51.37 $48.92 271,901
2020-10-02 $47.30 $49.60 $47.21 $49.28 $46.93 192,453
2020-10-01 $48.06 $48.36 $46.88 $48.15 $45.85 335,668
2020-09-30 $47.92 $49.02 $47.92 $48.15 $45.85 316,744
2020-09-29 $47.72 $47.93 $45.96 $47.51 $45.24 182,051
2020-09-28 $47.62 $48.97 $47.53 $48.03 $45.74 271,963
2020-09-25 $45.24 $46.82 $45.00 $46.75 $44.52 379,183
2020-09-24 $45.94 $46.65 $45.01 $45.52 $43.35 347,734
2020-09-23 $47.00 $48.66 $45.67 $45.74 $43.56 358,708
2020-09-22 $48.12 $48.66 $46.50 $46.84 $44.60 270,155
2020-09-21 $50.00 $50.81 $47.44 $47.97 $45.68 378,996
2020-09-18 $53.58 $53.92 $51.11 $51.35 $48.90 905,306
2020-09-17 $52.80 $53.29 $52.19 $52.71 $50.19 324,683
2020-09-16 $53.28 $54.20 $52.56 $53.76 $51.19 406,786
2020-09-15 $53.85 $53.85 $52.55 $53.27 $50.73 262,808
2020-09-14 $52.71 $54.11 $52.30 $53.76 $51.19 265,745
2020-09-11 $51.93 $52.71 $51.55 $52.22 $49.73 309,688
2020-09-10 $53.36 $53.45 $51.92 $51.93 $49.45 257,411
2020-09-09 $54.82 $55.60 $52.36 $52.98 $50.45 474,584
2020-09-08 $57.21 $57.21 $54.16 $54.45 $51.85 294,520
2020-09-04 $58.19 $58.67 $56.95 $58.12 $55.34 296,115
2020-09-03 $56.65 $58.86 $56.31 $56.66 $53.95 215,888
2020-09-02 $56.08 $56.63 $55.29 $56.31 $53.62 193,454
2020-09-01 $54.95 $56.26 $54.24 $56.15 $53.47 268,160
2020-08-31 $56.60 $57.74 $55.68 $55.68 $53.02 271,830
2020-08-28 $57.98 $58.00 $56.50 $57.13 $54.40 201,143
2020-08-27 $57.00 $58.96 $56.67 $57.41 $54.67 325,797
2020-08-26 $59.74 $59.74 $57.15 $57.22 $54.49 426,036
2020-08-25 $59.50 $60.77 $57.95 $59.33 $56.50 414,517
2020-08-24 $57.44 $59.45 $57.01 $58.99 $56.17 335,485
2020-08-21 $57.01 $57.72 $56.68 $57.14 $54.41 365,660
2020-08-20 $57.29 $57.89 $56.95 $57.16 $54.43 260,767
2020-08-19 $57.83 $59.06 $57.46 $58.00 $55.23 305,034
2020-08-18 $59.93 $59.93 $57.21 $57.72 $54.96 301,270
2020-08-17 $60.00 $60.29 $59.42 $59.88 $57.02 320,703
2020-08-14 $59.31 $60.72 $58.62 $60.69 $57.79 275,357
2020-08-13 $59.51 $61.09 $59.25 $60.03 $57.16 423,032
2020-08-12 $62.00 $62.00 $60.27 $60.62 $57.28 713,426
2020-08-11 $58.97 $61.23 $58.89 $60.81 $57.46 912,426
2020-08-10 $55.54 $58.65 $55.43 $57.88 $54.69 612,311
2020-08-07 $50.91 $55.35 $49.68 $55.29 $52.24 489,706
2020-08-06 $51.37 $52.22 $50.91 $51.70 $48.85 296,643
2020-08-05 $50.38 $52.00 $50.18 $51.92 $49.06 365,383
2020-08-04 $48.19 $49.64 $47.70 $49.55 $46.82 413,116
2020-08-03 $48.77 $49.25 $47.67 $48.15 $45.49 425,686
2020-07-31 $47.89 $48.91 $46.66 $47.66 $45.03 513,643
2020-07-30 $47.49 $47.88 $46.31 $47.72 $45.09 342,114
2020-07-29 $46.59 $48.92 $46.36 $48.91 $46.21 360,898
2020-07-28 $46.73 $47.47 $46.56 $46.67 $44.10 270,474
2020-07-27 $48.75 $48.75 $46.61 $46.89 $44.30 224,758
2020-07-24 $49.28 $50.28 $49.06 $49.20 $46.49 416,813
2020-07-23 $47.18 $49.40 $47.18 $49.28 $46.56 298,826
2020-07-22 $47.78 $48.15 $46.88 $47.34 $44.73 275,872
2020-07-21 $46.68 $48.86 $46.68 $48.61 $45.93 218,555
2020-07-20 $46.24 $46.69 $45.37 $45.99 $43.45 201,120
2020-07-17 $47.86 $48.56 $46.85 $46.91 $44.32 184,350
2020-07-16 $48.00 $48.96 $47.30 $48.21 $45.55 254,361
2020-07-15 $46.79 $48.96 $46.63 $48.58 $45.90 411,053
2020-07-14 $46.68 $46.68 $44.74 $45.31 $42.81 231,966
2020-07-13 $46.84 $47.89 $45.09 $46.80 $44.22 303,579
2020-07-10 $43.88 $46.25 $43.88 $46.00 $43.46 377,440
2020-07-09 $44.25 $44.39 $42.75 $43.76 $41.35 443,542
2020-07-08 $45.32 $46.74 $43.58 $44.58 $42.12 547,092
2020-07-07 $46.24 $46.58 $45.25 $45.69 $43.17 474,013
2020-07-06 $48.39 $49.06 $46.28 $47.16 $44.56 246,951
2020-07-02 $47.98 $49.17 $46.31 $46.85 $44.27 354,476
2020-07-01 $48.29 $48.30 $45.84 $46.53 $43.96 374,964
2020-06-30 $46.46 $48.03 $46.46 $47.66 $45.03 404,547
2020-06-29 $45.26 $48.00 $44.83 $47.02 $44.43 347,527
2020-06-26 $46.12 $46.58 $43.38 $44.40 $41.95 689,055
2020-06-25 $45.36 $47.38 $45.06 $47.28 $44.67 404,049
2020-06-24 $48.00 $48.17 $45.84 $45.94 $43.41 458,240
2020-06-23 $50.24 $51.18 $48.89 $48.93 $46.23 352,179
2020-06-22 $49.47 $50.29 $48.88 $49.83 $47.08 419,388
2020-06-19 $53.27 $53.50 $49.90 $50.65 $47.86 1,075,151
2020-06-18 $50.20 $52.76 $50.20 $52.11 $49.24 302,510
2020-06-17 $53.34 $53.34 $50.72 $51.51 $48.67 313,105
2020-06-16 $54.01 $55.08 $52.79 $53.20 $50.27 419,145
2020-06-15 $50.24 $52.70 $50.24 $51.41 $48.57 371,503
2020-06-12 $54.95 $54.95 $51.72 $53.11 $50.18 508,001
2020-06-11 $54.36 $54.67 $51.65 $52.13 $49.25 707,992
2020-06-10 $61.00 $61.09 $58.00 $58.19 $54.98 570,929
2020-06-09 $61.75 $62.48 $60.50 $61.48 $58.09 656,407
2020-06-08 $62.35 $63.94 $60.76 $63.93 $60.40 473,491
2020-06-05 $61.44 $66.50 $59.26 $60.27 $56.95 1,457,214
2020-06-04 $56.34 $58.42 $55.18 $57.70 $54.52 335,038
2020-06-03 $53.66 $57.53 $52.82 $56.34 $53.23 345,520
2020-06-02 $53.76 $54.36 $51.54 $52.05 $49.18 163,197
2020-06-01 $52.67 $54.55 $52.51 $53.02 $50.10 221,109
2020-05-29 $52.11 $53.44 $51.42 $52.57 $49.67 252,407
2020-05-28 $57.25 $57.25 $53.27 $53.52 $50.57 288,458
2020-05-27 $54.57 $56.40 $54.44 $56.31 $53.20 350,154
2020-05-26 $48.99 $53.24 $47.82 $52.30 $49.42 449,575
2020-05-22 $46.88 $47.61 $46.17 $46.65 $44.08 145,795
2020-05-21 $47.52 $48.49 $46.89 $46.94 $44.35 219,403
2020-05-20 $46.24 $48.40 $46.22 $47.62 $44.99 294,222
2020-05-19 $46.72 $47.11 $45.08 $45.08 $42.59 256,485
2020-05-18 $45.81 $47.41 $44.49 $47.23 $44.62 348,316
2020-05-15 $43.35 $43.79 $42.60 $43.36 $40.97 211,158
2020-05-14 $41.85 $44.48 $40.42 $43.69 $41.28 373,543
2020-05-13 $45.69 $45.89 $41.81 $42.90 $40.53 350,300
2020-05-12 $49.18 $49.18 $46.16 $46.25 $43.70 292,189
2020-05-11 $51.39 $51.39 $48.60 $48.71 $46.02 258,503
2020-05-08 $52.39 $53.10 $51.53 $52.59 $49.69 258,204
2020-05-07 $50.08 $52.80 $50.08 $50.82 $48.02 239,246
2020-05-06 $53.25 $54.00 $49.92 $49.99 $46.80 196,524
2020-05-05 $56.33 $56.79 $52.41 $52.54 $49.19 217,064
2020-05-04 $52.02 $55.24 $51.43 $54.95 $51.44 367,761
2020-05-01 $55.85 $57.10 $51.84 $52.95 $49.57 370,851
2020-04-30 $59.35 $59.35 $57.14 $57.84 $54.15 324,328
2020-04-29 $58.97 $61.67 $57.95 $60.27 $56.42 351,210
2020-04-28 $55.77 $57.62 $55.37 $56.78 $53.16 281,964
2020-04-27 $53.98 $55.59 $53.15 $54.95 $51.44 300,404
2020-04-24 $51.40 $53.37 $50.00 $53.06 $49.67 407,972
2020-04-23 $51.41 $51.97 $48.89 $49.23 $46.09 389,163
2020-04-22 $53.54 $53.57 $50.99 $51.11 $47.85 209,471
2020-04-21 $52.59 $53.59 $51.39 $52.18 $48.85 229,444
2020-04-20 $52.76 $55.20 $52.39 $54.23 $50.77 359,217
2020-04-17 $51.51 $55.06 $51.07 $54.29 $50.83 436,779
2020-04-16 $50.30 $52.01 $48.28 $49.31 $46.16 303,498
2020-04-15 $54.25 $54.25 $51.66 $52.01 $48.69 242,435
2020-04-14 $59.04 $59.04 $55.12 $56.27 $52.68 182,818
2020-04-13 $61.17 $61.17 $56.86 $57.29 $53.63 226,577
2020-04-09 $54.58 $61.86 $54.58 $61.50 $57.58 418,118
2020-04-08 $54.69 $54.77 $53.25 $54.20 $50.74 316,746
2020-04-07 $56.86 $58.27 $53.43 $53.71 $50.28 276,691
2020-04-06 $53.25 $55.89 $53.25 $55.48 $51.94 246,689
2020-04-03 $53.80 $54.75 $50.29 $50.77 $47.53 319,199
2020-04-02 $55.07 $57.68 $53.46 $54.58 $51.10 255,226
2020-04-01 $55.97 $56.49 $55.13 $55.71 $52.15 431,000
2020-03-31 $59.53 $60.11 $57.16 $58.73 $54.98 258,091
2020-03-30 $59.67 $60.74 $58.92 $59.91 $56.09 351,375
2020-03-27 $59.80 $60.69 $56.42 $59.67 $55.86 258,810
2020-03-26 $57.14 $62.23 $56.02 $61.76 $57.82 279,198
2020-03-25 $57.74 $58.63 $54.45 $56.55 $52.94 349,047
2020-03-24 $57.70 $58.51 $54.57 $57.56 $53.89 316,196
2020-03-23 $59.45 $59.45 $51.47 $54.46 $50.98 362,882
2020-03-20 $67.19 $67.75 $58.57 $59.35 $55.56 568,431
2020-03-19 $59.99 $68.21 $57.26 $66.85 $62.58 666,639
2020-03-18 $55.21 $60.70 $54.48 $60.53 $56.67 535,957
2020-03-17 $55.83 $59.75 $54.04 $58.71 $54.96 578,467
2020-03-16 $58.73 $58.73 $53.61 $54.92 $51.42 433,927
2020-03-13 $56.94 $59.56 $55.16 $59.53 $55.73 594,535
2020-03-12 $52.94 $57.31 $51.78 $53.68 $50.25 563,734
2020-03-11 $59.60 $60.44 $56.48 $57.15 $53.50 228,862
2020-03-10 $61.40 $62.28 $57.69 $60.99 $57.10 596,159
2020-03-09 $62.52 $64.29 $58.98 $59.17 $55.39 371,965
2020-03-06 $66.44 $68.98 $65.97 $67.97 $63.63 254,746
2020-03-05 $69.08 $69.77 $67.45 $68.93 $64.53 260,075
2020-03-04 $70.09 $71.27 $68.71 $71.19 $66.65 251,499
2020-03-03 $70.57 $71.74 $67.88 $69.15 $64.74 227,262
2020-03-02 $68.01 $70.94 $67.16 $70.89 $66.37 241,733
2020-02-28 $68.13 $69.53 $66.45 $68.12 $63.77 340,627
2020-02-27 $72.51 $74.06 $70.19 $70.34 $65.85 201,242
2020-02-26 $75.57 $75.75 $73.37 $73.94 $69.22 231,255
2020-02-25 $76.81 $77.19 $74.50 $75.15 $70.35 426,320
2020-02-24 $75.50 $77.35 $74.77 $77.00 $72.09 315,072
2020-02-21 $77.97 $78.29 $76.77 $77.82 $72.85 235,622
2020-02-20 $77.50 $78.31 $76.83 $78.16 $73.17 194,244
2020-02-19 $78.05 $78.39 $77.57 $77.67 $72.71 238,061
2020-02-18 $78.11 $78.33 $77.42 $78.06 $73.08 178,401
2020-02-14 $79.06 $79.06 $78.13 $78.49 $73.48 119,444
2020-02-13 $78.34 $79.02 $78.16 $78.82 $73.79 212,805
2020-02-12 $79.80 $80.11 $78.55 $78.77 $73.74 135,924
2020-02-11 $78.85 $79.50 $77.72 $79.18 $74.13 253,123
2020-02-10 $77.86 $78.55 $77.29 $78.32 $73.32 196,974
2020-02-07 $79.74 $80.05 $78.16 $78.40 $73.40 243,508
2020-02-06 $80.89 $81.30 $80.14 $80.31 $75.18 306,227
2020-02-05 $80.55 $81.89 $79.54 $81.32 $75.69 269,439
2020-02-04 $78.73 $80.05 $78.01 $79.60 $74.09 385,006
2020-02-03 $75.92 $77.98 $75.57 $77.54 $72.17 523,278
2020-01-31 $77.56 $77.56 $75.48 $75.61 $70.37 406,042
2020-01-30 $75.68 $78.25 $75.00 $78.09 $72.68 545,705
2020-01-29 $77.90 $77.90 $76.41 $76.43 $71.14 431,170
2020-01-28 $80.19 $80.57 $77.15 $77.50 $72.13 736,411
2020-01-27 $83.31 $83.31 $78.54 $79.69 $74.17 833,026
2020-01-24 $86.19 $86.43 $84.67 $85.52 $79.60 113,405
2020-01-23 $85.32 $86.62 $84.44 $86.18 $80.21 103,719
2020-01-22 $86.23 $86.23 $85.18 $85.64 $79.71 79,739
2020-01-21 $86.34 $86.88 $85.74 $85.89 $79.94 105,909
2020-01-17 $87.55 $87.98 $86.72 $86.83 $80.82 88,919
2020-01-16 $86.10 $87.15 $86.10 $87.08 $81.05 110,586
2020-01-15 $86.10 $86.37 $85.07 $86.05 $80.09 161,630
2020-01-14 $86.32 $86.60 $85.87 $86.39 $80.41 107,877
2020-01-13 $85.90 $86.50 $85.45 $86.44 $80.45 101,378
2020-01-10 $85.83 $86.40 $85.30 $85.73 $79.79 155,808
2020-01-09 $86.10 $86.74 $85.74 $86.12 $80.15 84,789
2020-01-08 $85.53 $86.50 $85.09 $85.87 $79.92 114,494
2020-01-07 $86.23 $86.44 $84.75 $85.49 $79.57 146,301
2020-01-06 $86.49 $87.15 $85.92 $86.83 $80.82 166,904
2020-01-03 $86.23 $87.17 $85.70 $87.09 $81.06 165,540
2020-01-02 $87.85 $87.85 $86.08 $86.88 $80.86 216,912
2019-12-31 $86.54 $87.09 $86.54 $86.75 $80.74 137,608
2019-12-30 $87.07 $87.34 $86.21 $86.79 $80.78 110,430
2019-12-27 $86.82 $86.93 $86.36 $86.79 $80.78 134,821
2019-12-26 $86.75 $86.99 $85.98 $86.61 $80.61 63,258
2019-12-24 $86.64 $86.73 $85.93 $86.71 $80.70 47,651
2019-12-23 $87.42 $87.42 $86.19 $86.40 $80.42 113,861
2019-12-20 $87.20 $88.10 $86.75 $87.05 $81.02 426,353
2019-12-19 $87.15 $87.56 $86.58 $87.20 $81.16 146,452
2019-12-18 $87.44 $87.46 $86.65 $86.92 $80.90 187,111
2019-12-17 $86.00 $87.39 $85.96 $87.22 $81.18 189,626
2019-12-16 $85.48 $86.96 $85.48 $86.01 $80.05 171,584
2019-12-13 $85.18 $85.34 $84.28 $85.00 $79.11 96,277
2019-12-12 $84.06 $85.84 $83.66 $85.32 $79.41 140,098
2019-12-11 $84.18 $84.60 $83.30 $83.78 $77.98 87,901
2019-12-10 $84.04 $84.19 $83.22 $84.16 $78.33 78,973
2019-12-09 $84.27 $84.86 $83.59 $83.90 $78.09 118,849
2019-12-06 $84.52 $85.40 $83.97 $84.20 $78.37 138,837
2019-12-05 $84.11 $84.20 $83.33 $83.82 $78.01 106,787
2019-12-04 $82.83 $84.10 $82.65 $83.73 $77.93 188,639
2019-12-03 $82.35 $82.54 $81.64 $82.49 $76.78 136,630
2019-12-02 $83.59 $84.30 $83.01 $83.32 $77.55 195,329
2019-11-29 $82.85 $84.50 $82.85 $83.28 $77.51 93,621
2019-11-27 $82.71 $83.39 $82.55 $83.16 $77.40 110,003
2019-11-26 $82.39 $82.67 $81.86 $82.54 $76.82 114,739
2019-11-25 $82.25 $83.18 $81.90 $82.64 $76.92 107,081
2019-11-22 $82.11 $82.69 $81.72 $82.05 $76.37 102,529
2019-11-21 $81.54 $82.01 $80.69 $81.86 $76.19 152,465
2019-11-20 $81.05 $82.20 $80.83 $81.25 $75.62 153,376
2019-11-19 $81.13 $81.68 $80.63 $81.46 $75.82 113,830
2019-11-18 $80.63 $80.93 $79.80 $80.71 $75.12 67,568
2019-11-15 $81.36 $81.63 $80.16 $80.89 $75.29 94,770
2019-11-14 $81.10 $81.65 $80.78 $80.93 $75.32 77,483
2019-11-13 $81.18 $81.56 $80.68 $81.24 $75.61 126,962
2019-11-12 $81.30 $82.32 $80.97 $81.78 $76.12 118,217
2019-11-11 $80.96 $81.53 $80.67 $81.08 $75.46 88,350
2019-11-08 $81.47 $82.07 $80.91 $81.16 $75.54 144,812
2019-11-07 $82.88 $83.64 $81.06 $81.75 $76.09 264,744
2019-11-06 $81.94 $82.76 $81.47 $82.43 $76.29 131,414
2019-11-05 $82.07 $82.57 $81.20 $82.22 $76.10 150,433
2019-11-04 $81.00 $82.01 $81.00 $81.77 $75.68 126,974
2019-11-01 $79.50 $81.14 $78.92 $80.50 $74.50 118,878
2019-10-31 $79.75 $79.86 $78.09 $78.86 $72.99 141,549
2019-10-30 $80.37 $80.37 $78.04 $79.90 $73.95 142,041
2019-10-29 $80.00 $80.62 $76.12 $80.18 $74.21 214,636
2019-10-28 $77.96 $79.65 $77.94 $78.95 $73.07 136,985
2019-10-25 $76.91 $78.27 $76.60 $77.96 $72.15 106,856
2019-10-24 $78.03 $78.03 $76.80 $77.29 $71.53 81,968
2019-10-23 $77.75 $78.39 $77.26 $77.93 $72.13 120,732
2019-10-22 $77.80 $79.29 $77.19 $78.23 $72.40 101,840
2019-10-21 $78.07 $79.02 $77.92 $78.17 $72.35 101,405
2019-10-18 $76.12 $77.61 $75.92 $77.51 $71.74 156,414
2019-10-17 $76.41 $76.82 $75.49 $76.50 $70.80 116,461
2019-10-16 $76.59 $77.05 $75.69 $76.07 $70.40 136,130
2019-10-15 $76.06 $76.99 $75.69 $76.52 $70.82 160,956
2019-10-14 $75.80 $75.96 $74.99 $75.91 $70.26 54,871
2019-10-11 $76.05 $76.95 $75.59 $76.09 $70.42 106,066
2019-10-10 $74.86 $75.72 $74.63 $74.80 $69.23 98,225
2019-10-09 $74.84 $74.84 $74.04 $74.38 $68.84 95,483
2019-10-08 $74.67 $75.10 $74.04 $74.20 $68.67 113,051
2019-10-07 $75.18 $76.25 $75.14 $75.59 $69.96 154,384
2019-10-04 $75.12 $75.61 $74.55 $75.56 $69.93 170,924
2019-10-03 $74.21 $74.94 $73.65 $74.89 $69.31 129,089
2019-10-02 $74.15 $75.09 $73.67 $74.51 $68.96 200,929
2019-10-01 $75.50 $75.68 $74.17 $74.67 $69.11 219,567
2019-09-30 $75.30 $75.63 $74.67 $75.30 $69.69 166,374
2019-09-27 $75.06 $75.50 $74.55 $75.03 $69.44 219,212
2019-09-26 $75.75 $75.93 $74.44 $74.46 $68.91 103,033
2019-09-25 $75.59 $76.35 $75.10 $75.93 $70.28 167,851
2019-09-24 $76.28 $76.28 $74.74 $75.07 $69.48 166,862
2019-09-23 $75.79 $76.49 $75.12 $75.94 $70.28 223,912
2019-09-20 $76.68 $77.05 $75.64 $76.05 $70.39 484,967
2019-09-19 $77.22 $78.34 $76.46 $76.71 $71.00 121,829
2019-09-18 $77.07 $77.34 $76.36 $77.04 $71.30 132,418
2019-09-17 $76.89 $77.43 $75.80 $77.29 $71.53 99,999
2019-09-16 $77.04 $77.87 $76.72 $77.31 $71.55 92,987
2019-09-13 $78.34 $78.68 $77.35 $77.77 $71.98 142,855
2019-09-12 $76.09 $78.00 $75.36 $77.55 $71.77 143,908
2019-09-11 $75.57 $76.96 $73.49 $76.44 $70.75 211,937
2019-09-10 $74.76 $75.48 $74.16 $75.14 $69.54 149,805
2019-09-09 $73.23 $75.30 $72.78 $74.73 $69.16 161,459
2019-09-06 $73.75 $74.41 $72.44 $72.77 $67.35 94,326
2019-09-05 $73.11 $74.98 $72.87 $73.74 $68.25 107,324
2019-09-04 $73.13 $73.13 $71.49 $72.06 $66.69 102,851
2019-09-03 $73.32 $73.32 $71.40 $72.10 $66.73 168,442
2019-08-30 $74.82 $74.86 $73.07 $73.58 $68.10 105,185
2019-08-29 $74.06 $74.57 $73.57 $74.21 $68.68 101,729
2019-08-28 $72.25 $74.15 $72.25 $73.32 $67.86 85,539
2019-08-27 $75.08 $75.46 $72.48 $72.51 $67.11 156,658
2019-08-26 $74.19 $75.10 $73.68 $74.68 $69.12 140,210
2019-08-23 $75.42 $76.39 $73.21 $73.45 $67.98 172,189
2019-08-22 $76.52 $76.71 $75.41 $75.78 $70.14 147,631
2019-08-21 $75.24 $76.10 $74.42 $76.00 $70.34 139,287
2019-08-20 $75.25 $75.57 $74.10 $74.64 $69.08 100,685
2019-08-19 $75.00 $76.13 $74.70 $75.75 $70.11 172,931
2019-08-16 $73.31 $74.72 $73.31 $74.14 $68.62 134,233
2019-08-15 $73.59 $74.24 $72.69 $72.80 $67.38 103,650
2019-08-14 $74.35 $74.73 $72.57 $73.22 $67.77 117,072
2019-08-13 $74.59 $77.03 $74.59 $75.89 $70.24 77,912
2019-08-12 $75.34 $75.62 $74.70 $74.74 $69.17 63,393
2019-08-09 $76.07 $76.55 $75.38 $76.14 $70.47 69,807
2019-08-08 $75.61 $76.59 $74.94 $76.18 $70.51 140,217
2019-08-07 $74.83 $75.13 $73.58 $75.05 $69.07 299,541
2019-08-06 $75.00 $75.73 $73.77 $75.72 $69.69 159,783
2019-08-05 $74.99 $75.99 $73.33 $74.35 $68.43 170,337
2019-08-02 $76.88 $77.81 $75.43 $76.09 $70.03 176,685
2019-08-01 $80.13 $80.76 $76.67 $76.92 $70.79 231,712
2019-07-31 $79.00 $80.95 $79.00 $80.07 $73.69 302,790
2019-07-30 $77.55 $78.92 $76.50 $78.83 $72.55 211,196
2019-07-29 $77.85 $78.21 $75.72 $77.12 $70.98 135,003
2019-07-26 $77.24 $77.93 $76.09 $77.85 $71.65 230,620
2019-07-25 $78.00 $78.39 $76.59 $76.91 $70.78 267,731
2019-07-24 $76.06 $77.89 $75.51 $77.80 $71.60 170,339
2019-07-23 $75.20 $76.31 $75.20 $76.27 $70.19 96,189
2019-07-22 $75.63 $75.63 $74.89 $75.42 $69.41 82,064
2019-07-19 $75.45 $76.37 $74.61 $75.65 $69.62 143,401
2019-07-18 $75.05 $76.11 $75.05 $75.68 $69.65 154,414
2019-07-17 $75.07 $75.59 $74.71 $74.96 $68.99 129,880
2019-07-16 $74.61 $75.61 $74.50 $75.32 $69.32 147,950
2019-07-15 $75.66 $75.86 $74.30 $74.84 $68.88 179,990
2019-07-12 $75.29 $76.45 $75.03 $76.33 $70.25 140,035
2019-07-11 $74.75 $75.52 $74.57 $75.29 $69.29 112,038
2019-07-10 $75.31 $75.51 $74.45 $74.67 $68.72 188,475
2019-07-09 $74.69 $75.43 $74.09 $75.42 $69.41 183,865
2019-07-08 $74.75 $74.85 $73.92 $74.23 $68.32 114,534
2019-07-05 $74.32 $75.24 $73.37 $75.21 $69.22 110,291
2019-07-03 $73.60 $74.20 $73.46 $74.00 $68.10 96,421
2019-07-02 $74.22 $74.74 $72.84 $73.45 $67.60 117,388
2019-07-01 $74.41 $75.00 $74.11 $74.46 $68.53 176,938
2019-06-28 $73.44 $74.85 $72.92 $73.67 $67.80 305,038
2019-06-27 $71.58 $73.11 $71.43 $72.94 $67.13 166,005
2019-06-26 $72.57 $72.82 $71.67 $71.76 $66.04 179,286
2019-06-25 $71.60 $72.90 $70.53 $72.49 $66.71 146,414
2019-06-24 $73.11 $73.82 $71.49 $71.58 $65.88 167,868
2019-06-21 $72.73 $74.26 $72.73 $73.03 $67.21 409,117
2019-06-20 $73.71 $73.71 $72.27 $73.30 $67.46 182,977
2019-06-19 $73.20 $74.25 $73.15 $73.26 $67.42 112,257
2019-06-18 $72.25 $73.75 $72.20 $73.30 $67.46 142,092
2019-06-17 $71.96 $72.57 $71.43 $72.17 $66.42 248,324
2019-06-14 $71.23 $72.44 $70.34 $72.09 $66.35 186,131
2019-06-13 $70.45 $71.50 $70.15 $71.12 $65.45 118,669
2019-06-12 $69.59 $70.65 $69.59 $70.26 $64.66 125,664
2019-06-11 $69.88 $70.56 $69.53 $69.99 $64.41 130,737
2019-06-10 $68.39 $69.64 $68.39 $69.27 $63.75 128,164
2019-06-07 $68.01 $68.57 $67.07 $68.09 $62.67 104,283
2019-06-06 $68.41 $68.76 $67.10 $68.27 $62.83 73,512
2019-06-05 $68.97 $69.30 $67.68 $68.60 $63.13 82,462
2019-06-04 $67.10 $69.03 $67.10 $69.01 $63.51 65,890
2019-06-03 $65.68 $66.94 $65.26 $66.38 $61.09 112,165
2019-05-31 $66.82 $66.82 $65.40 $65.89 $60.64 141,042
2019-05-30 $69.90 $69.95 $66.85 $67.74 $62.34 84,377
2019-05-29 $69.05 $69.85 $68.20 $69.72 $64.17 79,828
2019-05-28 $69.89 $69.89 $69.17 $69.58 $64.04 156,342
2019-05-24 $69.61 $70.11 $69.44 $70.04 $64.46 70,340
2019-05-23 $69.78 $69.78 $68.56 $69.15 $63.64 131,034
2019-05-22 $71.90 $71.90 $70.49 $70.54 $64.92 152,246
2019-05-21 $72.77 $72.86 $72.16 $72.25 $66.49 127,205
2019-05-20 $72.05 $73.14 $71.71 $72.51 $66.73 89,024
2019-05-17 $72.37 $73.89 $72.37 $72.53 $66.75 84,115
2019-05-16 $72.59 $73.94 $72.59 $73.08 $67.26 102,763
2019-05-15 $72.05 $72.70 $71.37 $72.36 $66.60 120,992
2019-05-14 $71.01 $73.27 $71.01 $72.78 $66.98 120,187
2019-05-13 $72.73 $73.16 $70.72 $70.95 $65.30 160,143
2019-05-10 $73.47 $74.14 $72.88 $74.04 $68.14 81,501
2019-05-09 $73.28 $74.27 $72.77 $73.72 $67.85 53,766
2019-05-08 $74.90 $75.26 $74.34 $74.41 $68.11 102,052
2019-05-07 $75.14 $75.51 $74.53 $75.30 $68.93 112,694
2019-05-06 $75.02 $76.31 $73.77 $75.94 $69.51 77,810
2019-05-03 $75.37 $76.69 $75.22 $76.24 $69.79 146,031
2019-05-02 $74.69 $75.97 $74.03 $75.32 $68.95 486,873
2019-05-01 $75.95 $76.57 $74.58 $74.70 $68.38 209,603
2019-04-30 $74.88 $76.00 $74.00 $75.66 $69.26 220,529
2019-04-29 $74.81 $76.29 $74.44 $75.98 $69.55 150,130
2019-04-26 $73.55 $74.57 $73.09 $74.55 $68.24 124,046
2019-04-25 $73.55 $74.08 $69.42 $73.62 $67.39 147,396
2019-04-24 $73.07 $74.00 $72.50 $73.65 $67.42 112,824
2019-04-23 $71.29 $73.70 $71.05 $73.36 $67.15 157,783
2019-04-22 $72.67 $72.91 $71.03 $71.48 $65.43 140,907
2019-04-18 $73.43 $73.54 $72.48 $72.80 $66.64 150,444
2019-04-17 $73.62 $73.96 $72.88 $73.83 $67.58 81,904
2019-04-16 $72.05 $73.70 $71.55 $73.55 $67.33 109,458
2019-04-15 $72.63 $72.68 $71.57 $71.72 $65.65 87,723
2019-04-12 $71.70 $72.75 $71.20 $72.63 $66.48 137,070
2019-04-11 $70.66 $71.41 $70.41 $71.00 $64.99 122,427
2019-04-10 $69.61 $70.46 $68.75 $70.40 $64.44 123,454
2019-04-09 $71.32 $71.35 $69.29 $69.47 $63.59 120,819
2019-04-08 $71.51 $71.81 $71.05 $71.32 $65.28 90,844
2019-04-05 $71.33 $71.90 $70.90 $71.75 $65.68 119,296
2019-04-04 $70.37 $71.65 $70.00 $71.32 $65.28 121,597
2019-04-03 $70.79 $71.38 $69.72 $70.36 $64.41 114,959
2019-04-02 $70.03 $70.65 $69.53 $69.96 $64.04 157,290
2019-04-01 $68.91 $70.38 $68.91 $70.33 $64.38 164,955
2019-03-29 $69.44 $69.65 $68.08 $68.34 $62.56 185,134
2019-03-28 $67.72 $68.89 $67.72 $68.89 $63.06 133,174
2019-03-27 $66.95 $68.17 $66.43 $67.79 $62.05 133,539
2019-03-26 $65.24 $67.23 $65.24 $67.17 $61.49 135,107
2019-03-25 $64.52 $65.66 $63.97 $64.98 $59.48 126,264
2019-03-22 $67.13 $67.26 $63.91 $64.53 $59.07 365,125
2019-03-21 $67.28 $68.64 $66.61 $67.72 $61.99 215,448
2019-03-20 $69.72 $70.11 $67.60 $67.65 $61.92 215,755
2019-03-19 $71.94 $71.94 $69.91 $70.01 $64.08 299,341
2019-03-18 $70.73 $71.87 $70.73 $71.40 $65.36 121,441
2019-03-15 $70.33 $71.03 $70.27 $70.70 $64.72 509,797
2019-03-14 $70.55 $70.75 $70.21 $70.45 $64.49 111,039
2019-03-13 $70.09 $70.83 $69.67 $70.51 $64.54 161,481
2019-03-12 $69.84 $70.10 $69.30 $69.70 $63.80 81,402
2019-03-11 $69.25 $70.00 $69.02 $69.66 $63.76 111,062
2019-03-08 $68.25 $69.39 $68.25 $69.10 $63.25 147,676
2019-03-07 $69.47 $69.47 $68.43 $68.89 $63.06 232,060
2019-03-06 $71.02 $71.14 $69.68 $69.74 $63.84 339,410
2019-03-05 $71.18 $71.33 $69.94 $70.87 $64.87 98,045
2019-03-04 $70.76 $71.50 $70.55 $71.17 $65.15 121,239
2019-03-01 $71.44 $71.75 $70.46 $70.90 $64.90 130,558
2019-02-28 $71.26 $71.55 $70.71 $71.04 $65.03 143,137
2019-02-27 $70.69 $71.23 $70.24 $71.15 $65.13 214,790
2019-02-26 $70.94 $71.17 $70.38 $70.70 $64.72 239,141
2019-02-25 $71.90 $72.53 $71.08 $71.15 $65.13 269,477
2019-02-22 $70.64 $71.82 $69.54 $71.48 $65.43 276,788
2019-02-21 $70.17 $70.78 $69.93 $70.63 $64.65 191,187
2019-02-20 $68.42 $70.38 $67.52 $70.31 $64.36 178,588
2019-02-19 $67.21 $68.74 $66.86 $68.48 $62.68 110,396
2019-02-15 $66.30 $68.00 $65.84 $67.46 $61.75 126,550
2019-02-14 $66.24 $66.32 $65.33 $65.86 $60.29 159,950
2019-02-13 $66.93 $67.60 $66.58 $66.96 $60.94 135,283
2019-02-12 $66.63 $67.93 $66.51 $66.89 $60.88 98,240
2019-02-11 $65.79 $66.47 $65.45 $66.32 $60.36 204,197
2019-02-08 $66.74 $67.00 $65.43 $65.60 $59.70 122,983
2019-02-07 $66.52 $67.23 $65.86 $67.10 $61.07 172,320
2019-02-06 $66.34 $66.84 $65.99 $66.28 $60.32 265,796
2019-02-05 $67.24 $67.58 $66.18 $66.53 $60.55 104,152
2019-02-04 $66.72 $67.41 $65.61 $67.28 $61.23 122,871
2019-02-01 $66.43 $67.15 $66.10 $66.82 $60.81 174,910
2019-01-31 $67.30 $67.69 $65.48 $66.35 $60.39 226,562
2019-01-30 $66.69 $68.22 $65.55 $67.57 $61.50 506,875
2019-01-29 $67.94 $68.03 $65.83 $66.40 $60.43 247,986
2019-01-28 $65.22 $66.79 $64.66 $66.52 $60.54 168,868
2019-01-25 $65.45 $65.85 $64.44 $65.41 $59.53 258,420
2019-01-24 $65.67 $66.04 $64.61 $65.09 $59.24 154,097
2019-01-23 $66.25 $66.41 $65.44 $65.73 $59.82 124,253
2019-01-22 $66.50 $67.05 $66.07 $66.19 $60.24 232,115
2019-01-18 $66.86 $67.79 $66.55 $67.09 $61.06 198,672
2019-01-17 $66.36 $67.29 $65.73 $66.87 $60.86 279,275
2019-01-16 $64.67 $66.67 $64.13 $66.62 $60.63 340,225
2019-01-15 $63.40 $64.39 $62.50 $64.37 $58.58 286,227
2019-01-14 $61.93 $64.20 $61.93 $63.46 $57.76 349,317
2019-01-11 $61.56 $62.40 $61.35 $62.30 $56.70 341,843
2019-01-10 $61.73 $64.31 $61.35 $61.94 $56.37 140,816
2019-01-09 $62.26 $62.41 $61.36 $62.00 $56.43 199,233
2019-01-08 $62.49 $63.39 $60.86 $61.89 $56.33 236,491
2019-01-07 $61.55 $62.85 $61.47 $61.94 $56.37 132,794
2019-01-04 $60.73 $62.06 $60.53 $61.89 $56.33 234,359
2019-01-03 $60.42 $61.28 $59.93 $59.95 $54.56 137,826
2019-01-02 $59.29 $61.04 $58.87 $60.68 $55.23 119,771
2018-12-31 $59.63 $59.98 $58.85 $59.95 $54.56 150,569
2018-12-28 $58.94 $61.10 $57.74 $59.56 $54.21 155,642
2018-12-27 $58.66 $59.73 $57.20 $58.60 $53.33 289,922
2018-12-26 $57.55 $59.51 $56.55 $59.50 $54.15 256,200
2018-12-24 $57.65 $58.49 $56.91 $57.12 $51.99 78,010
2018-12-21 $59.57 $60.58 $58.11 $58.22 $52.99 443,712
2018-12-20 $58.78 $59.99 $58.23 $59.36 $54.02 208,406
2018-12-19 $60.55 $61.00 $58.02 $58.84 $53.55 231,829
2018-12-18 $63.46 $63.92 $60.46 $60.55 $55.11 361,093
2018-12-17 $61.86 $64.64 $61.71 $62.87 $57.22 371,496
2018-12-14 $62.47 $63.96 $61.58 $61.81 $56.25 325,190
2018-12-13 $65.44 $65.44 $62.87 $63.32 $57.63 237,166
2018-12-12 $65.66 $66.56 $64.14 $65.45 $59.57 295,808
2018-12-11 $65.95 $66.22 $64.25 $64.70 $58.88 223,118
2018-12-10 $66.87 $66.87 $64.79 $65.51 $59.62 170,849
2018-12-07 $67.21 $68.27 $66.03 $66.86 $60.85 191,219
2018-12-06 $67.21 $68.05 $65.68 $67.20 $61.16 220,472
2018-12-04 $71.33 $71.42 $67.43 $68.41 $62.26 232,312
2018-12-03 $73.52 $73.52 $70.91 $71.66 $65.22 131,819
2018-11-30 $71.77 $72.81 $71.41 $72.56 $66.04 107,645
2018-11-29 $71.99 $72.65 $71.15 $71.78 $65.33 122,438
2018-11-28 $71.16 $72.51 $70.26 $72.47 $65.96 200,055
2018-11-27 $70.24 $71.06 $69.91 $70.96 $64.58 166,070
2018-11-26 $69.22 $70.85 $69.22 $70.55 $64.21 116,362
2018-11-23 $68.47 $69.27 $67.79 $68.59 $62.42 37,602
2018-11-21 $68.67 $70.11 $68.22 $68.77 $62.59 370,664
2018-11-20 $68.39 $69.13 $67.52 $68.64 $62.47 302,764
2018-11-19 $68.88 $70.05 $68.67 $68.75 $62.57 191,618
2018-11-16 $68.34 $69.16 $67.65 $68.78 $62.60 239,857
2018-11-15 $66.84 $69.02 $66.84 $68.95 $62.75 170,585
2018-11-14 $68.55 $69.67 $65.89 $67.03 $61.01 208,882
2018-11-13 $68.25 $69.64 $67.94 $67.96 $61.85 97,092
2018-11-12 $69.39 $69.55 $67.81 $67.88 $61.78 87,357
2018-11-09 $70.31 $70.58 $69.00 $69.35 $63.12 103,377
2018-11-08 $70.46 $71.14 $69.74 $70.46 $64.13 92,238
2018-11-07 $70.68 $71.00 $69.82 $70.72 $64.04 119,341
2018-11-06 $69.80 $71.01 $69.23 $70.51 $63.85 162,203
2018-11-05 $68.63 $70.44 $68.16 $69.79 $63.19 211,147
2018-11-02 $68.04 $68.95 $66.91 $68.34 $61.88 155,005
2018-11-01 $67.90 $68.62 $67.13 $67.72 $61.32 190,547
2018-10-31 $67.47 $68.51 $66.81 $67.67 $61.27 205,944
2018-10-30 $66.20 $67.71 $65.91 $67.04 $60.70 194,601
2018-10-29 $64.76 $66.61 $64.14 $66.22 $59.96 393,350
2018-10-26 $63.02 $64.71 $62.61 $63.78 $57.75 719,789
2018-10-25 $64.09 $65.50 $63.29 $63.64 $57.63 358,657
2018-10-24 $67.17 $67.17 $61.26 $63.96 $57.92 590,267
2018-10-23 $70.76 $72.93 $67.00 $69.25 $62.71 442,478
2018-10-22 $75.36 $76.16 $72.71 $73.13 $66.22 126,286
2018-10-19 $76.44 $77.11 $74.95 $75.06 $67.97 207,673
2018-10-18 $77.31 $78.10 $76.45 $76.89 $69.62 115,212
2018-10-17 $77.74 $78.85 $76.81 $77.81 $70.46 292,596
2018-10-16 $77.78 $78.22 $76.48 $78.10 $70.72 106,473
2018-10-15 $76.91 $78.27 $76.91 $77.62 $70.28 89,632
2018-10-12 $79.29 $79.29 $74.88 $77.22 $69.92 211,355
2018-10-11 $80.23 $80.45 $78.20 $78.21 $70.82 112,514
2018-10-10 $81.55 $82.34 $80.41 $80.50 $72.89 94,641
2018-10-09 $81.66 $82.60 $81.44 $81.65 $73.93 93,934
2018-10-08 $81.17 $82.17 $80.71 $81.82 $74.09 92,355
2018-10-05 $82.11 $82.71 $80.64 $81.23 $73.55 57,943
2018-10-04 $82.01 $83.21 $81.41 $81.80 $74.07 93,125
2018-10-03 $80.61 $82.22 $80.29 $82.05 $74.30 89,130
2018-10-02 $80.63 $81.06 $79.70 $80.17 $72.59 86,768
2018-10-01 $82.04 $82.42 $80.18 $80.55 $72.94 151,223
2018-09-28 $81.05 $82.05 $81.05 $82.00 $74.25 168,464
2018-09-27 $82.30 $82.30 $81.20 $81.25 $73.57 246,133
2018-09-26 $82.70 $83.05 $81.93 $82.25 $74.48 273,970
2018-09-25 $83.15 $83.15 $82.55 $82.65 $74.84 74,869
2018-09-24 $85.50 $85.50 $82.30 $82.90 $75.07 130,400
2018-09-21 $84.90 $85.40 $83.85 $84.20 $76.24 639,937
2018-09-20 $83.75 $85.33 $83.75 $85.30 $77.24 151,334
2018-09-19 $82.65 $83.90 $82.65 $83.40 $75.52 108,919
2018-09-18 $81.95 $82.75 $81.65 $82.65 $74.84 175,066
2018-09-17 $81.25 $82.20 $81.10 $81.90 $74.16 197,043
2018-09-14 $80.20 $81.70 $80.20 $81.50 $73.80 94,331
2018-09-13 $80.20 $80.75 $79.85 $80.10 $72.53 107,868
2018-09-12 $81.20 $81.20 $80.13 $80.30 $72.71 224,376
2018-09-11 $81.00 $81.65 $80.80 $81.30 $73.62 115,534
2018-09-10 $81.45 $81.65 $81.00 $81.05 $73.39 85,284
2018-09-07 $81.20 $81.45 $80.85 $81.25 $73.57 109,956
2018-09-06 $82.30 $82.60 $81.30 $81.40 $73.71 90,610
2018-09-05 $82.30 $82.75 $82.10 $82.35 $74.57 74,660
2018-09-04 $82.35 $83.00 $82.10 $82.45 $74.66 124,548
2018-08-31 $82.00 $82.45 $81.65 $82.45 $74.66 206,571
2018-08-30 $82.65 $82.80 $82.20 $82.25 $74.48 151,858
2018-08-29 $82.70 $83.05 $82.35 $82.65 $74.84 104,191
2018-08-28 $83.80 $83.90 $82.25 $82.55 $74.75 245,157
2018-08-27 $84.20 $84.80 $83.65 $83.65 $75.74 86,231
2018-08-24 $84.25 $84.50 $83.55 $84.25 $76.29 75,713
2018-08-23 $84.60 $84.60 $83.45 $84.25 $76.29 78,663
2018-08-22 $84.35 $84.70 $83.90 $84.65 $76.65 73,014
2018-08-21 $83.90 $84.70 $83.80 $84.45 $76.47 156,393
2018-08-20 $82.60 $84.00 $82.35 $83.80 $75.88 178,814
2018-08-17 $83.25 $83.65 $82.50 $82.60 $74.79 146,714
2018-08-16 $83.10 $84.35 $83.10 $83.55 $75.65 49,490
2018-08-15 $83.20 $83.90 $82.80 $83.20 $75.02 107,590
2018-08-14 $82.95 $83.95 $82.95 $83.60 $75.38 78,728
2018-08-13 $82.30 $83.35 $82.01 $82.75 $74.62 108,435
2018-08-10 $82.75 $83.35 $81.85 $82.75 $74.62 70,925
2018-08-09 $84.00 $84.38 $83.00 $83.15 $74.98 130,680
2018-08-08 $83.25 $84.30 $82.95 $84.10 $75.83 100,671
2018-08-07 $83.00 $83.70 $82.75 $83.40 $75.20 213,216
2018-08-06 $82.85 $82.95 $81.95 $82.50 $74.39 145,532
2018-08-03 $83.75 $84.45 $82.95 $83.05 $74.89 151,976
2018-08-02 $82.80 $84.70 $82.80 $84.00 $75.74 146,919
2018-08-01 $83.10 $84.68 $82.70 $84.10 $75.83 253,937
2018-07-31 $85.40 $86.05 $80.50 $83.70 $75.47 527,683
2018-07-30 $86.95 $88.70 $86.95 $87.35 $78.76 60,956
2018-07-27 $88.60 $89.10 $87.35 $87.40 $78.81 70,987
2018-07-26 $88.30 $89.70 $88.25 $88.75 $80.03 100,119
2018-07-25 $88.85 $88.90 $87.70 $88.15 $79.49 87,375
2018-07-24 $90.10 $90.10 $88.60 $89.15 $80.39 88,711
2018-07-23 $89.20 $90.80 $89.20 $90.10 $81.24 98,265
2018-07-20 $88.15 $89.75 $88.05 $89.35 $80.57 98,284
2018-07-19 $87.55 $88.40 $87.20 $88.30 $79.62 89,221
2018-07-18 $86.90 $87.80 $86.85 $87.70 $79.08 77,662
2018-07-17 $87.20 $87.90 $86.98 $87.00 $78.45 66,229
2018-07-16 $86.45 $87.35 $86.35 $87.30 $78.72 58,022
2018-07-13 $87.00 $87.45 $86.10 $86.10 $77.64 68,024
2018-07-12 $88.75 $88.75 $86.65 $87.20 $78.63 95,865
2018-07-11 $88.45 $89.10 $88.20 $88.25 $79.58 55,645
2018-07-10 $89.95 $90.05 $88.10 $88.90 $80.16 113,652
2018-07-09 $88.80 $90.05 $88.80 $89.70 $80.88 84,576
2018-07-06 $87.95 $88.75 $87.80 $88.40 $79.71 75,315
2018-07-05 $87.40 $88.00 $86.85 $87.90 $79.26 135,588
2018-07-03 $87.15 $87.80 $86.80 $86.90 $78.36 56,846
2018-07-02 $85.85 $86.90 $85.85 $86.90 $78.36 133,795
2018-06-29 $88.00 $88.45 $86.20 $86.25 $77.77 134,832
2018-06-28 $87.60 $88.40 $87.35 $87.60 $78.99 114,807
2018-06-27 $89.65 $89.65 $87.60 $87.65 $79.03 119,029
2018-06-26 $89.60 $90.00 $88.65 $89.90 $81.06 104,402
2018-06-25 $89.40 $89.85 $88.90 $89.60 $80.79 110,488
2018-06-22 $90.45 $91.05 $89.35 $89.85 $81.02 392,634
2018-06-21 $90.70 $91.25 $90.00 $90.35 $81.47 107,640
2018-06-20 $90.35 $90.80 $89.85 $90.75 $81.83 169,654
2018-06-19 $88.55 $90.00 $88.50 $89.85 $81.02 165,663
2018-06-18 $88.35 $89.35 $87.75 $88.95 $80.21 173,850
2018-06-15 $88.50 $89.15 $87.95 $88.65 $79.94 350,811
2018-06-14 $89.75 $89.75 $88.30 $89.25 $80.48 310,991
2018-06-13 $90.50 $90.70 $89.20 $89.35 $80.57 169,175
2018-06-12 $91.15 $91.15 $89.70 $90.20 $81.33 86,281
2018-06-11 $92.25 $92.25 $90.43 $90.95 $82.01 109,652
2018-06-08 $92.15 $92.65 $92.00 $92.05 $83.00 100,463
2018-06-07 $92.70 $93.25 $92.00 $92.40 $83.32 99,955
2018-06-06 $91.05 $92.85 $90.90 $92.85 $83.72 171,473
2018-06-05 $90.85 $91.25 $90.10 $90.90 $81.97 96,708
2018-06-04 $90.90 $91.20 $90.10 $90.95 $82.01 108,195
2018-06-01 $90.10 $91.15 $90.10 $90.60 $81.70 100,641
2018-05-31 $90.20 $90.75 $89.48 $89.53 $80.73 140,470
2018-05-30 $88.90 $90.95 $88.90 $90.30 $81.42 130,553
2018-05-29 $89.55 $89.85 $88.25 $88.80 $80.07 163,480
2018-05-25 $89.65 $90.05 $89.35 $90.05 $81.20 70,880
2018-05-24 $89.80 $89.90 $87.10 $89.85 $81.02 58,593
2018-05-23 $90.20 $90.50 $89.80 $90.10 $81.24 53,976
2018-05-22 $90.55 $91.35 $90.20 $90.35 $81.47 127,923
2018-05-21 $88.75 $90.65 $88.75 $90.60 $81.70 114,724
2018-05-18 $89.45 $89.45 $88.50 $88.70 $79.98 152,400
2018-05-17 $88.70 $89.35 $88.20 $89.10 $80.34 87,825
2018-05-16 $88.50 $88.95 $88.15 $88.65 $79.94 84,603
2018-05-15 $87.45 $88.70 $87.45 $88.35 $79.67 84,693
2018-05-14 $88.15 $88.50 $87.65 $87.70 $79.08 47,171
2018-05-11 $88.00 $88.75 $87.45 $88.20 $79.53 74,818
2018-05-10 $88.50 $88.80 $87.75 $88.55 $79.85 49,469
2018-05-09 $88.30 $89.35 $88.25 $88.80 $79.77 85,371
2018-05-08 $87.55 $88.80 $86.00 $88.35 $79.36 111,210
2018-05-07 $87.40 $88.25 $86.80 $87.60 $78.69 80,032
2018-05-04 $86.15 $88.25 $85.50 $87.45 $78.55 69,030
2018-05-03 $87.20 $87.35 $86.05 $86.60 $77.79 64,064
2018-05-02 $86.90 $88.50 $86.25 $87.70 $78.78 123,661
2018-05-01 $86.30 $87.55 $85.15 $87.25 $78.37 97,509
2018-04-30 $87.95 $87.95 $86.50 $86.55 $77.74 131,814
2018-04-27 $87.60 $88.45 $87.60 $88.00 $79.05 122,186
2018-04-26 $86.20 $88.15 $85.45 $87.75 $78.82 129,994
2018-04-25 $88.30 $88.30 $85.95 $86.35 $77.56 217,032
2018-04-24 $88.35 $89.80 $88.25 $89.50 $80.39 197,464
2018-04-23 $86.80 $88.30 $86.80 $88.15 $79.18 178,299
2018-04-20 $86.00 $87.25 $86.00 $86.55 $77.74 63,424
2018-04-19 $85.25 $86.60 $85.20 $86.30 $77.52 86,123
2018-04-18 $86.05 $86.50 $85.25 $85.45 $76.76 81,072
2018-04-17 $86.90 $86.95 $85.25 $85.80 $77.07 89,425
2018-04-16 $85.65 $86.65 $85.15 $86.45 $77.65 82,320
2018-04-13 $87.65 $87.95 $85.30 $85.45 $76.76 124,455
2018-04-12 $85.95 $87.40 $85.95 $87.15 $78.28 185,961
2018-04-11 $85.50 $85.70 $84.82 $85.35 $76.67 64,431
2018-04-10 $85.15 $86.00 $84.60 $85.90 $77.16 156,464
2018-04-09 $85.20 $85.80 $84.15 $84.25 $75.68 80,289
2018-04-06 $85.55 $85.83 $83.45 $84.40 $75.81 99,343
2018-04-05 $85.90 $86.50 $85.45 $86.10 $77.34 159,888
2018-04-04 $84.00 $86.00 $84.00 $85.75 $77.03 79,302
2018-04-03 $84.75 $85.10 $83.80 $85.00 $76.35 150,300
2018-04-02 $85.20 $86.35 $83.50 $84.50 $75.90 124,274
2018-03-29 $86.10 $86.35 $85.30 $85.30 $76.62 144,354
2018-03-28 $85.10 $86.15 $84.00 $85.65 $76.94 132,162
2018-03-27 $86.40 $87.45 $84.30 $85.00 $76.35 110,866
2018-03-26 $85.85 $86.30 $84.53 $86.25 $77.48 230,994
2018-03-23 $86.85 $86.85 $84.30 $84.45 $75.86 294,265
2018-03-22 $88.45 $89.80 $86.50 $86.60 $77.79 141,922
2018-03-21 $89.30 $90.00 $88.10 $89.45 $80.35 120,086
2018-03-20 $89.60 $89.70 $88.90 $89.05 $79.99 129,539
2018-03-19 $89.60 $89.60 $87.90 $89.05 $79.99 187,038
2018-03-16 $89.50 $90.53 $89.15 $89.55 $80.44 386,934
2018-03-15 $89.40 $89.90 $89.00 $89.50 $80.39 181,883
2018-03-14 $91.40 $91.40 $89.30 $89.40 $80.30 194,893
2018-03-13 $91.30 $91.88 $90.85 $91.00 $81.74 140,060
2018-03-12 $91.30 $91.88 $90.95 $91.20 $81.92 234,586
2018-03-09 $91.25 $92.05 $90.35 $91.70 $82.37 150,889
2018-03-08 $91.05 $91.50 $89.70 $90.40 $81.20 100,019
2018-03-07 $90.30 $92.00 $90.30 $91.10 $81.83 139,879
2018-03-06 $89.80 $90.70 $88.35 $90.60 $81.38 109,385
2018-03-05 $87.90 $89.83 $87.00 $89.35 $80.26 176,359
2018-03-02 $86.10 $88.40 $85.45 $88.20 $79.23 95,188
2018-03-01 $86.55 $88.00 $86.00 $86.95 $78.10 127,162
2018-02-28 $87.80 $88.75 $86.65 $86.70 $77.88 176,374
2018-02-27 $89.15 $90.30 $87.40 $87.40 $78.51 72,561
2018-02-26 $88.80 $89.50 $87.75 $89.20 $80.12 76,411
2018-02-23 $88.00 $88.70 $87.30 $88.70 $79.68 66,762
2018-02-22 $89.75 $89.75 $87.60 $87.60 $78.69 87,765
2018-02-21 $89.85 $90.95 $89.20 $89.25 $80.17 135,207
2018-02-20 $90.00 $91.00 $89.20 $89.70 $80.57 159,045
2018-02-16 $88.55 $90.68 $88.55 $90.55 $81.34 142,700
2018-02-15 $89.45 $89.45 $88.50 $88.80 $79.77 67,600
2018-02-14 $86.15 $89.15 $85.58 $89.00 $79.95 139,246
2018-02-13 $85.70 $86.90 $85.70 $86.75 $77.92 81,945
2018-02-12 $85.70 $86.85 $85.35 $86.40 $77.61 221,730
2018-02-09 $85.25 $86.25 $84.00 $85.65 $76.94 147,706
2018-02-08 $87.35 $87.40 $84.15 $84.20 $75.63 155,569
2018-02-07 $86.65 $87.95 $86.50 $87.35 $78.16 105,012
2018-02-06 $85.40 $87.45 $84.37 $87.00 $77.84 244,311
2018-02-05 $89.30 $90.23 $86.45 $86.50 $77.40 276,290
2018-02-02 $89.30 $91.20 $89.00 $90.15 $80.66 274,803
2018-02-01 $88.60 $89.58 $87.80 $89.50 $80.08 142,160
2018-01-31 $89.10 $89.10 $88.05 $88.60 $79.28 135,484
2018-01-30 $88.60 $89.60 $88.20 $88.60 $79.28 101,976
2018-01-29 $89.15 $89.65 $88.20 $88.85 $79.50 145,191
2018-01-26 $88.20 $89.00 $87.20 $88.90 $79.54 145,889
2018-01-25 $88.90 $89.05 $87.40 $88.20 $78.92 168,299
2018-01-24 $90.00 $90.60 $88.80 $88.95 $79.59 184,411
2018-01-23 $90.20 $90.85 $89.20 $90.25 $80.75 182,071
2018-01-22 $90.15 $90.50 $89.35 $90.30 $80.80 162,633
2018-01-19 $89.40 $90.70 $89.40 $90.15 $80.66 144,433
2018-01-18 $90.85 $90.85 $89.60 $89.75 $80.30 69,100
2018-01-17 $90.50 $91.15 $89.55 $91.05 $81.47 118,545
2018-01-16 $91.65 $92.00 $90.20 $90.35 $80.84 113,359
2018-01-12 $91.60 $92.45 $90.95 $91.40 $81.78 140,379
2018-01-11 $89.50 $91.35 $89.50 $91.30 $81.69 151,846
2018-01-10 $88.60 $90.45 $88.60 $89.35 $79.95 170,331
2018-01-09 $88.00 $89.15 $88.00 $88.50 $79.19 181,476
2018-01-08 $88.10 $88.50 $87.60 $88.30 $79.01 161,255
2018-01-05 $89.10 $89.45 $87.95 $88.60 $79.28 131,013
2018-01-04 $88.70 $89.55 $88.70 $88.70 $79.36 141,901
2018-01-03 $87.10 $88.70 $86.85 $88.40 $79.10 208,881
2018-01-02 $87.45 $88.05 $86.60 $87.35 $78.16 135,257
2017-12-29 $89.05 $89.40 $87.15 $87.15 $77.98 110,594
2017-12-28 $88.40 $88.65 $87.95 $88.65 $79.32 78,262
2017-12-27 $87.90 $88.70 $87.65 $88.35 $79.05 156,551
2017-12-26 $88.70 $88.95 $87.75 $88.10 $78.83 95,999
2017-12-22 $90.05 $90.05 $88.65 $88.65 $79.32 70,311
2017-12-21 $89.40 $90.10 $89.05 $89.95 $80.48 75,447
2017-12-20 $90.65 $90.65 $88.80 $89.25 $79.86 74,521
2017-12-19 $90.00 $90.95 $89.70 $90.00 $80.53 172,819
2017-12-18 $89.95 $90.75 $89.63 $90.30 $80.80 138,100
2017-12-15 $87.40 $89.98 $86.20 $89.30 $79.90 399,147
2017-12-14 $87.85 $88.35 $86.75 $87.30 $78.11 223,042
2017-12-13 $87.10 $88.70 $86.75 $87.70 $78.47 351,985
2017-12-12 $86.60 $87.75 $86.45 $87.25 $78.07 182,815
2017-12-11 $88.05 $88.55 $86.60 $86.75 $77.62 185,522
2017-12-08 $88.70 $88.70 $86.90 $88.00 $78.74 178,325
2017-12-07 $88.10 $89.35 $87.90 $88.40 $79.10 132,954
2017-12-06 $88.90 $89.40 $88.20 $88.60 $79.28 193,487
2017-12-05 $90.85 $91.50 $89.15 $89.45 $80.04 250,417
2017-12-04 $92.05 $93.25 $90.40 $90.65 $81.11 217,413
2017-12-01 $91.95 $92.00 $88.85 $91.05 $81.47 708,043
2017-11-30 $93.55 $93.65 $91.60 $92.05 $82.36 275,265
2017-11-29 $91.15 $94.50 $90.50 $92.95 $83.17 198,569
2017-11-28 $88.25 $90.55 $87.35 $90.45 $80.93 180,132
2017-11-27 $87.75 $88.75 $87.30 $87.80 $78.56 179,148
2017-11-24 $88.65 $88.65 $87.43 $87.70 $78.47 44,605
2017-11-22 $88.30 $88.90 $88.10 $88.15 $78.87 74,916
2017-11-21 $88.00 $88.45 $87.55 $88.20 $78.92 161,095
2017-11-20 $87.70 $88.35 $87.30 $87.55 $78.34 123,447
2017-11-17 $87.35 $88.40 $86.65 $87.55 $78.34 113,622
2017-11-16 $89.40 $89.40 $87.80 $87.95 $78.69 94,942
2017-11-15 $88.30 $89.45 $87.75 $88.75 $79.41 82,772
2017-11-14 $87.95 $88.98 $87.90 $88.50 $79.19 74,988
2017-11-13 $86.60 $88.10 $86.05 $87.95 $78.69 83,645
2017-11-10 $86.05 $86.95 $85.75 $86.50 $77.40 88,051
2017-11-09 $86.45 $87.05 $85.10 $86.10 $77.04 85,037
2017-11-08 $87.25 $87.50 $85.95 $87.20 $77.72 90,582
2017-11-07 $89.50 $89.95 $87.15 $87.50 $77.99 126,759
2017-11-06 $89.30 $90.15 $89.25 $89.75 $80.00 129,373
2017-11-03 $89.95 $90.40 $88.40 $89.85 $80.09 105,344
2017-11-02 $89.35 $90.40 $89.00 $90.20 $80.40 95,377
2017-11-01 $90.85 $90.85 $88.75 $89.45 $79.73 92,158
2017-10-31 $90.70 $90.75 $89.70 $90.05 $80.27 135,995
2017-10-30 $91.50 $91.90 $89.95 $90.05 $80.27 105,839
2017-10-27 $92.50 $93.70 $91.10 $92.45 $82.40 234,387
2017-10-26 $92.00 $93.85 $91.60 $93.80 $83.61 153,318
2017-10-25 $91.20 $91.65 $90.35 $91.60 $81.65 88,361
2017-10-24 $90.65 $92.10 $90.30 $91.35 $81.42 68,862
2017-10-23 $92.00 $92.15 $90.65 $90.70 $80.84 65,104
2017-10-20 $92.80 $93.01 $91.90 $92.15 $82.14 77,545
2017-10-19 $91.20 $92.70 $91.20 $92.35 $82.32 68,054
2017-10-18 $91.40 $92.10 $90.95 $91.50 $81.56 69,227
2017-10-17 $92.40 $92.55 $90.95 $91.10 $81.20 78,635
2017-10-16 $91.25 $92.50 $91.25 $92.40 $82.36 74,324
2017-10-13 $91.80 $92.60 $90.95 $91.20 $81.29 111,667
2017-10-12 $92.50 $92.53 $91.70 $91.80 $81.82 96,147
2017-10-11 $92.75 $92.85 $92.05 $92.50 $82.45 81,219
2017-10-10 $92.10 $92.85 $91.75 $92.85 $82.76 110,862
2017-10-09 $91.50 $92.00 $91.45 $92.00 $82.00 89,057
2017-10-06 $91.65 $92.15 $91.20 $91.45 $81.51 123,602
2017-10-05 $91.35 $92.45 $91.30 $91.90 $81.91 126,232
2017-10-04 $91.35 $91.90 $90.90 $91.55 $81.60 186,985
2017-10-03 $91.05 $91.65 $91.00 $91.65 $81.69 193,666
2017-10-02 $89.65 $91.25 $88.85 $91.25 $81.33 196,177
2017-09-29 $88.65 $90.10 $88.65 $90.05 $80.27 386,997
2017-09-28 $89.00 $89.10 $88.10 $89.00 $79.33 229,173
2017-09-27 $87.00 $89.00 $86.55 $88.95 $79.28 359,721
2017-09-26 $85.55 $86.95 $85.40 $86.85 $77.41 144,284
2017-09-25 $85.00 $85.85 $85.00 $85.55 $76.25 127,460
2017-09-22 $84.00 $85.03 $84.00 $85.00 $75.76 82,019
2017-09-21 $84.20 $84.90 $84.20 $84.30 $75.14 53,702
2017-09-20 $82.55 $84.40 $82.48 $84.35 $75.18 115,646
2017-09-19 $82.45 $83.50 $82.00 $82.95 $73.94 134,359
2017-09-18 $80.90 $82.30 $80.90 $82.20 $73.27 163,056
2017-09-15 $82.10 $82.10 $80.95 $80.95 $72.15 400,038
2017-09-14 $83.50 $83.90 $82.00 $82.10 $73.18 131,995
2017-09-13 $82.80 $83.90 $82.70 $83.60 $74.52 102,358
2017-09-12 $81.60 $83.70 $81.60 $83.10 $74.07 131,627
2017-09-11 $80.25 $81.33 $80.10 $81.30 $72.47 95,228
2017-09-08 $79.00 $80.30 $78.85 $79.75 $71.08 86,779
2017-09-07 $80.90 $80.90 $78.60 $78.70 $70.15 95,748
2017-09-06 $81.20 $81.80 $80.40 $80.75 $71.98 82,332
2017-09-05 $82.10 $82.25 $80.60 $80.80 $72.02 116,214
2017-09-01 $82.65 $83.15 $82.15 $82.50 $73.54 45,097
2017-08-31 $82.30 $82.95 $82.00 $82.25 $73.31 69,702
2017-08-30 $81.40 $82.50 $81.40 $82.15 $73.22 69,914
2017-08-29 $81.00 $81.85 $80.50 $81.65 $72.78 44,784
2017-08-28 $82.75 $82.75 $81.43 $81.80 $72.91 58,287
2017-08-25 $82.35 $82.70 $81.75 $82.35 $73.40 126,363
2017-08-24 $81.90 $82.35 $81.60 $82.30 $73.36 94,453
2017-08-23 $80.30 $81.75 $80.30 $81.75 $72.87 87,354
2017-08-22 $80.45 $81.05 $80.25 $81.00 $72.20 70,930
2017-08-21 $80.25 $80.80 $79.35 $80.20 $71.49 97,551
2017-08-18 $80.15 $81.45 $79.80 $80.40 $71.66 167,862
2017-08-17 $82.20 $82.70 $80.35 $80.65 $71.89 134,953
2017-08-16 $82.25 $83.10 $81.90 $82.50 $73.54 104,447
2017-08-15 $83.30 $83.65 $81.95 $82.10 $73.18 62,494
2017-08-14 $82.05 $83.00 $81.60 $82.85 $73.85 80,175
2017-08-11 $83.00 $83.05 $80.70 $81.10 $72.29 185,033
2017-08-10 $82.25 $83.10 $82.10 $82.55 $73.58 159,607
2017-08-09 $82.75 $83.80 $82.75 $82.90 $73.89 195,195
2017-08-08 $83.70 $85.00 $83.60 $83.95 $74.53 61,324
2017-08-07 $83.95 $84.50 $83.70 $83.90 $74.49 56,714
2017-08-04 $84.15 $84.60 $83.80 $84.10 $74.66 82,861
2017-08-03 $83.55 $84.15 $83.45 $84.00 $74.58 121,481
2017-08-02 $83.70 $83.70 $82.85 $83.65 $74.26 73,403
2017-08-01 $84.05 $84.05 $83.10 $83.60 $74.22 68,047
2017-07-31 $82.65 $83.75 $82.50 $83.75 $74.35 84,600
2017-07-28 $83.30 $83.30 $82.20 $82.50 $73.24 51,051
2017-07-27 $84.00 $84.45 $83.00 $83.35 $74.00 69,658
2017-07-26 $85.30 $85.75 $83.55 $83.70 $74.31 70,076
2017-07-25 $86.35 $86.35 $84.90 $85.35 $75.77 130,884
2017-07-24 $82.80 $84.10 $82.80 $83.90 $74.49 76,636
2017-07-21 $88.00 $88.00 $82.60 $83.20 $73.87 103,986
2017-07-20 $84.45 $85.10 $83.75 $84.20 $74.75 87,878
2017-07-19 $84.40 $84.80 $83.50 $84.35 $74.89 56,765
2017-07-18 $84.05 $84.65 $83.00 $84.15 $74.71 79,322
2017-07-17 $84.05 $84.95 $83.50 $84.35 $74.89 92,860
2017-07-14 $84.25 $84.55 $83.15 $84.05 $74.62 99,310
2017-07-13 $85.35 $85.40 $84.15 $84.90 $75.37 105,706
2017-07-12 $85.00 $85.85 $84.70 $85.35 $75.77 79,529
2017-07-11 $86.15 $86.15 $84.45 $84.95 $75.42 81,682
2017-07-10 $86.40 $86.80 $85.25 $85.95 $76.31 101,774
2017-07-07 $86.30 $86.98 $85.35 $86.75 $77.02 75,594
2017-07-06 $86.75 $87.00 $85.50 $85.75 $76.13 98,846
2017-07-05 $87.40 $87.40 $85.70 $86.95 $77.19 75,080
2017-07-03 $85.95 $87.70 $85.75 $87.35 $77.55 73,629
2017-06-30 $86.50 $86.70 $85.25 $85.70 $76.08 108,326
2017-06-29 $86.40 $87.20 $84.89 $86.40 $76.71 132,024
2017-06-28 $84.95 $86.40 $84.95 $85.70 $76.08 108,407
2017-06-27 $84.70 $85.65 $84.45 $84.70 $75.20 86,409
2017-06-26 $84.45 $85.15 $83.80 $84.50 $75.02 96,894
2017-06-23 $83.65 $84.45 $83.05 $84.30 $74.84 384,504
2017-06-22 $84.50 $84.60 $83.15 $83.45 $74.09 73,834
2017-06-21 $86.50 $86.60 $84.50 $84.65 $75.15 133,298
2017-06-20 $86.55 $87.00 $85.65 $86.35 $76.66 71,284
2017-06-19 $87.40 $88.28 $86.50 $87.05 $77.28 94,736
2017-06-16 $88.35 $88.50 $87.15 $87.30 $77.51 262,748
2017-06-15 $87.25 $88.95 $87.25 $88.85 $78.88 195,802
2017-06-14 $86.80 $87.90 $86.00 $87.85 $77.99 175,945
2017-06-13 $87.10 $88.10 $86.80 $87.00 $77.24 137,468
2017-06-12 $87.45 $88.50 $85.68 $86.90 $77.15 170,263
2017-06-09 $85.80 $87.70 $85.80 $87.45 $77.64 186,798
2017-06-08 $83.65 $86.40 $83.65 $85.20 $75.64 223,050
2017-06-07 $83.50 $84.05 $83.25 $83.75 $74.35 105,749
2017-06-06 $83.95 $83.95 $82.40 $83.20 $73.87 102,979
2017-06-05 $84.45 $85.10 $83.80 $83.90 $74.49 99,990
2017-06-02 $84.20 $86.00 $84.05 $84.50 $75.02 183,609
2017-06-01 $83.55 $84.55 $82.75 $84.55 $75.06 90,101
2017-05-31 $83.40 $83.50 $81.85 $83.10 $73.78 103,232
2017-05-30 $82.85 $83.33 $81.45 $83.15 $73.82 85,792
2017-05-26 $83.85 $84.20 $82.95 $83.20 $73.87 101,101
2017-05-25 $84.45 $84.65 $83.30 $83.95 $74.53 51,681
2017-05-24 $84.60 $84.60 $83.45 $84.20 $74.75 52,158
2017-05-23 $83.75 $84.85 $83.00 $84.50 $75.02 79,230
2017-05-22 $83.75 $83.90 $82.30 $83.65 $74.26 102,132
2017-05-19 $82.90 $84.15 $82.85 $83.30 $73.95 155,053
2017-05-18 $81.65 $83.25 $81.65 $83.05 $73.73 105,502
2017-05-17 $83.85 $84.33 $80.95 $81.85 $72.67 134,259
2017-05-16 $85.00 $85.50 $83.75 $85.45 $75.86 105,978
2017-05-15 $84.85 $85.60 $84.75 $85.00 $75.46 102,694
2017-05-12 $85.55 $85.60 $83.90 $84.75 $75.24 146,865
2017-05-11 $87.05 $87.43 $85.55 $85.85 $76.22 168,072
2017-05-10 $87.25 $87.90 $86.50 $87.50 $77.68 188,318
2017-05-09 $87.85 $88.35 $87.15 $87.85 $77.70 172,940
2017-05-08 $87.95 $88.60 $87.40 $87.80 $77.66 85,728
2017-05-05 $88.45 $88.45 $87.25 $88.00 $77.83 89,340
2017-05-04 $88.50 $88.75 $87.95 $88.15 $77.97 132,140
2017-05-03 $87.55 $88.45 $87.30 $88.30 $78.10 81,105
2017-05-02 $88.00 $88.50 $87.25 $88.10 $77.92 119,286
2017-05-01 $88.75 $88.95 $87.50 $87.95 $77.79 147,646
2017-04-28 $90.50 $90.50 $88.05 $88.15 $77.97 118,313
2017-04-27 $91.90 $91.90 $89.15 $90.20 $79.78 187,761
2017-04-26 $90.45 $92.60 $90.45 $91.90 $81.28 137,859
2017-04-25 $91.00 $92.10 $90.25 $90.55 $80.09 101,056
2017-04-24 $91.30 $92.50 $89.90 $90.95 $80.44 176,305
2017-04-21 $87.05 $90.70 $85.01 $90.20 $79.78 158,331
2017-04-20 $88.00 $90.00 $87.28 $89.95 $79.56 97,492
2017-04-19 $87.65 $87.85 $86.70 $87.75 $77.61 94,746
2017-04-18 $86.45 $87.25 $85.65 $86.95 $76.90 59,977
2017-04-17 $86.10 $87.20 $85.40 $87.05 $76.99 66,553
2017-04-13 $87.00 $87.60 $85.75 $85.80 $75.89 106,294
2017-04-12 $87.50 $87.90 $86.90 $87.30 $77.21 140,893
2017-04-11 $86.75 $87.90 $86.65 $87.65 $77.52 121,146
2017-04-10 $88.05 $88.70 $86.30 $87.25 $77.17 113,888
2017-04-07 $86.80 $88.30 $86.75 $88.20 $78.01 150,683
2017-04-06 $86.15 $87.78 $85.75 $87.45 $77.35 67,859
2017-04-05 $88.65 $89.35 $86.00 $86.15 $76.20 96,401
2017-04-04 $88.30 $88.65 $87.40 $88.00 $77.83 76,369
2017-04-03 $89.40 $89.70 $87.85 $88.85 $78.59 72,827
2017-03-31 $90.55 $90.55 $89.25 $89.35 $79.03 126,172
2017-03-30 $87.55 $90.80 $87.55 $90.70 $80.22 159,435
2017-03-29 $87.60 $87.75 $86.45 $87.55 $77.44 69,833
2017-03-28 $85.65 $88.20 $84.60 $87.75 $77.61 119,035
2017-03-27 $85.00 $86.25 $83.55 $86.10 $76.15 102,925
2017-03-24 $85.80 $86.45 $85.10 $86.30 $76.33 106,938
2017-03-23 $84.20 $86.80 $84.20 $85.65 $75.75 99,532
2017-03-22 $82.90 $84.70 $80.25 $84.25 $74.52 156,733
2017-03-21 $90.50 $90.50 $83.25 $83.80 $74.12 208,327
2017-03-20 $89.95 $90.21 $89.30 $89.95 $79.56 123,376
2017-03-17 $89.40 $90.25 $88.70 $90.25 $79.82 470,126
2017-03-16 $89.70 $90.10 $88.95 $89.90 $79.51 78,990
2017-03-15 $88.95 $90.00 $88.55 $89.40 $79.07 98,597
2017-03-14 $88.85 $89.10 $87.55 $88.85 $78.59 52,639
2017-03-13 $88.80 $90.50 $88.75 $89.15 $78.85 59,081
2017-03-10 $89.70 $90.10 $88.20 $88.85 $78.59 73,998
2017-03-09 $91.10 $91.50 $89.65 $89.85 $79.47 92,982
2017-03-08 $91.80 $92.10 $90.30 $90.95 $80.44 88,294
2017-03-07 $91.25 $92.15 $90.65 $91.20 $80.66 78,859
2017-03-06 $91.70 $91.95 $91.00 $91.35 $80.80 135,405
2017-03-03 $91.05 $91.80 $91.00 $91.70 $81.11 79,083
2017-03-02 $91.75 $93.40 $90.65 $91.05 $80.53 146,158
2017-03-01 $90.85 $92.00 $90.85 $91.60 $81.02 114,414
2017-02-28 $90.75 $91.10 $88.95 $89.50 $79.16 84,735
2017-02-27 $90.25 $90.90 $89.75 $90.90 $80.40 125,406
2017-02-24 $90.30 $90.65 $89.70 $90.15 $79.73 89,261
2017-02-23 $90.75 $91.40 $89.35 $91.05 $80.53 78,050
2017-02-22 $90.65 $91.73 $89.85 $90.75 $80.27 113,782
2017-02-21 $90.65 $91.00 $90.20 $91.00 $80.49 90,092
2017-02-17 $89.50 $90.85 $89.05 $90.45 $80.00 126,869
2017-02-16 $89.45 $90.00 $88.78 $89.95 $79.56 78,821
2017-02-15 $88.55 $89.45 $88.20 $89.45 $79.12 70,828
2017-02-14 $86.60 $89.25 $86.60 $88.95 $78.38 90,070
2017-02-13 $87.75 $88.20 $87.00 $87.50 $77.11 79,299
2017-02-10 $87.25 $87.45 $86.05 $87.20 $76.84 71,709
2017-02-09 $85.15 $86.85 $84.75 $86.80 $76.49 127,126
2017-02-08 $84.50 $84.55 $83.35 $84.50 $74.46 106,569
2017-02-07 $85.95 $86.20 $84.05 $85.00 $74.90 78,896
2017-02-06 $86.30 $86.85 $85.70 $85.75 $75.56 93,329
2017-02-03 $86.45 $86.95 $85.75 $86.70 $76.40 124,795
2017-02-02 $86.90 $87.15 $84.95 $85.50 $75.34 103,245
2017-02-01 $90.30 $91.13 $87.25 $87.35 $76.97 134,735
2017-01-31 $89.70 $90.90 $88.90 $89.40 $78.78 332,431
2017-01-30 $91.10 $91.33 $89.40 $90.10 $79.40 165,452
2017-01-27 $92.00 $92.05 $91.00 $91.65 $80.76 127,838
2017-01-26 $91.25 $91.65 $90.25 $91.50 $80.63 125,310
2017-01-25 $90.20 $91.50 $90.20 $91.35 $80.50 139,631
2017-01-24 $87.25 $89.70 $87.05 $89.30 $78.69 120,021
2017-01-23 $86.40 $87.20 $86.40 $87.05 $76.71 97,070
2017-01-20 $85.20 $87.30 $85.00 $86.75 $76.45 91,820
2017-01-19 $85.50 $85.60 $84.85 $85.05 $74.95 108,960
2017-01-18 $84.65 $85.55 $84.30 $85.50 $75.34 115,524
2017-01-17 $85.85 $85.85 $84.10 $84.20 $74.20 104,876
2017-01-13 $84.55 $87.35 $84.55 $86.30 $76.05 86,807
2017-01-12 $85.10 $85.55 $83.90 $84.30 $74.29 122,525
2017-01-11 $85.35 $85.95 $84.67 $85.55 $75.39 86,369
2017-01-10 $85.60 $86.25 $84.80 $85.50 $75.34 111,069
2017-01-09 $87.60 $87.60 $85.65 $85.70 $75.52 83,095
2017-01-06 $87.70 $88.30 $87.40 $88.00 $77.55 79,937
2017-01-05 $88.85 $88.95 $86.83 $87.40 $77.02 127,189
2017-01-04 $87.55 $89.05 $87.05 $88.90 $78.34 58,221
2017-01-03 $88.40 $88.60 $86.46 $87.30 $76.93 69,509
2016-12-30 $87.35 $88.61 $86.60 $87.40 $77.02 53,883
2016-12-29 $88.00 $88.36 $86.65 $87.30 $76.93 34,999
2016-12-28 $88.30 $88.30 $87.50 $87.85 $77.42 30,799
2016-12-27 $88.05 $88.65 $87.65 $88.25 $77.77 34,976
2016-12-23 $87.75 $88.35 $86.75 $88.10 $77.64 57,207
2016-12-22 $88.40 $88.90 $87.40 $87.55 $77.15 84,560
2016-12-21 $87.50 $89.00 $86.66 $88.50 $77.99 125,920
2016-12-20 $86.70 $88.05 $85.50 $87.55 $77.15 135,798
2016-12-19 $85.25 $86.50 $84.45 $86.00 $75.78 157,501
2016-12-16 $87.40 $87.90 $85.70 $85.85 $75.65 202,525
2016-12-15 $87.75 $88.65 $87.20 $87.45 $77.06 100,936
2016-12-14 $87.35 $88.45 $86.70 $87.35 $76.97 90,541
2016-12-13 $88.65 $89.40 $87.30 $88.05 $77.59 95,533
2016-12-12 $90.10 $90.50 $87.85 $88.45 $77.94 78,355
2016-12-09 $90.95 $91.85 $90.30 $90.45 $79.71 79,496
2016-12-08 $89.80 $91.80 $89.80 $91.60 $80.72 121,165
2016-12-07 $87.80 $89.35 $86.80 $89.25 $78.65 106,833
2016-12-06 $86.75 $88.20 $86.05 $88.05 $77.59 85,005
2016-12-05 $85.70 $86.85 $85.60 $86.65 $76.36 68,161
2016-12-02 $85.20 $85.65 $84.25 $84.75 $74.68 66,104
2016-12-01 $85.25 $87.10 $84.55 $85.80 $75.61 61,688
2016-11-30 $86.25 $86.25 $84.85 $84.95 $74.86 61,072
2016-11-29 $84.20 $85.80 $83.75 $85.30 $75.17 97,696
2016-11-28 $86.65 $87.15 $84.50 $84.85 $74.77 75,337
2016-11-25 $87.10 $87.45 $86.50 $87.30 $76.93 39,921
2016-11-23 $86.80 $87.45 $85.90 $87.20 $76.84 82,128
2016-11-22 $85.20 $87.10 $85.20 $86.70 $76.40 78,159
2016-11-21 $85.25 $85.95 $83.80 $85.20 $75.08 52,397
2016-11-18 $83.80 $85.30 $83.40 $85.20 $75.08 74,695
2016-11-17 $83.40 $84.00 $82.85 $83.70 $73.76 84,573
2016-11-16 $82.85 $84.45 $81.70 $83.40 $73.49 94,048
2016-11-15 $84.05 $84.67 $83.00 $83.20 $73.32 108,622
2016-11-14 $83.40 $87.75 $83.40 $85.00 $74.90 145,973
2016-11-11 $80.00 $84.05 $79.35 $83.80 $73.85 156,475
2016-11-10 $76.75 $80.30 $76.25 $79.90 $70.41 124,690
2016-11-09 $72.35 $76.05 $71.95 $75.85 $66.84 143,418
2016-11-08 $72.55 $72.85 $71.85 $71.95 $63.40 53,925
2016-11-07 $72.00 $73.35 $71.70 $72.85 $63.91 98,298
2016-11-04 $71.40 $71.75 $71.10 $71.20 $62.46 67,107
2016-11-03 $71.40 $71.75 $70.75 $71.30 $62.55 61,996
2016-11-02 $72.60 $72.60 $70.85 $71.10 $62.38 54,298
2016-11-01 $73.00 $73.80 $72.30 $72.60 $63.69 80,153
2016-10-31 $72.60 $73.80 $72.50 $73.35 $64.35 133,603
2016-10-28 $72.72 $72.72 $71.68 $72.56 $63.66 61,203
2016-10-27 $73.44 $73.52 $72.32 $72.47 $63.58 45,247
2016-10-26 $72.33 $73.91 $72.33 $72.89 $63.95 204,672
2016-10-25 $72.54 $72.97 $71.96 $72.81 $63.88 112,387
2016-10-24 $73.30 $73.30 $72.25 $72.59 $63.68 89,884
2016-10-21 $73.24 $75.41 $72.64 $73.03 $64.07 90,527
2016-10-20 $74.02 $74.44 $73.35 $73.60 $64.57 48,874
2016-10-19 $73.60 $74.35 $73.39 $74.10 $65.01 84,602
2016-10-18 $73.73 $73.82 $73.08 $73.56 $64.54 58,257
2016-10-17 $74.15 $74.21 $73.13 $73.16 $64.18 51,124
2016-10-14 $74.11 $74.81 $73.45 $74.22 $65.11 44,288
2016-10-13 $75.44 $75.44 $72.93 $73.45 $64.44 61,674
2016-10-12 $75.67 $76.32 $75.53 $75.72 $66.43 51,623
2016-10-11 $76.46 $76.63 $75.32 $75.72 $66.43 54,551
2016-10-10 $76.02 $76.81 $76.02 $76.48 $67.10 34,306
2016-10-07 $75.93 $76.03 $74.99 $75.88 $66.57 44,406
2016-10-06 $75.53 $75.98 $75.00 $75.87 $66.56 64,927
2016-10-05 $74.54 $76.04 $74.54 $75.69 $66.40 106,963
2016-10-04 $74.41 $74.61 $73.81 $74.39 $65.26 54,423
2016-10-03 $74.90 $75.52 $73.75 $74.33 $65.21 76,068
2016-09-30 $73.73 $75.25 $73.61 $75.04 $65.83 148,903
2016-09-29 $75.09 $75.55 $73.56 $73.60 $64.57 77,811
2016-09-28 $74.64 $75.28 $73.97 $75.11 $65.90 64,202
2016-09-27 $73.83 $74.69 $73.83 $74.52 $65.38 38,624
2016-09-26 $74.96 $75.91 $73.77 $73.92 $64.85 78,641
2016-09-23 $75.18 $75.78 $74.75 $75.53 $66.26 89,207
2016-09-22 $75.38 $75.63 $75.08 $75.54 $66.27 79,993
2016-09-21 $75.05 $75.73 $75.00 $75.36 $66.11 90,584
2016-09-20 $75.00 $75.44 $74.67 $75.00 $65.80 48,656
2016-09-19 $74.15 $74.98 $74.15 $74.87 $65.68 93,470
2016-09-16 $74.83 $74.98 $73.68 $74.02 $64.94 167,760
2016-09-15 $74.59 $74.90 $74.10 $74.87 $65.68 77,964
2016-09-14 $75.09 $75.89 $74.25 $74.34 $65.22 52,401
2016-09-13 $75.48 $76.16 $74.89 $75.28 $66.04 79,842
2016-09-12 $75.77 $76.23 $75.09 $76.23 $66.88 73,034
2016-09-09 $76.50 $76.96 $75.69 $75.81 $66.51 70,707
2016-09-08 $75.73 $77.00 $75.73 $76.95 $67.51 85,409
2016-09-07 $76.13 $76.30 $75.69 $75.98 $66.66 197,669
2016-09-06 $76.79 $77.00 $75.90 $76.07 $66.74 166,690
2016-09-02 $75.96 $76.94 $75.50 $76.94 $67.50 68,227
2016-09-01 $76.00 $76.20 $74.92 $76.06 $66.73 71,908
2016-08-31 $76.21 $76.51 $75.01 $75.99 $66.67 75,060
2016-08-30 $75.30 $77.02 $74.97 $76.07 $66.74 53,914
2016-08-29 $74.84 $75.41 $74.84 $75.22 $65.99 66,748
2016-08-26 $74.95 $75.00 $74.54 $74.96 $65.76 45,571
2016-08-25 $74.49 $74.85 $74.25 $74.73 $65.56 78,691
2016-08-24 $74.42 $74.63 $74.20 $74.47 $65.33 45,448
2016-08-23 $74.44 $74.63 $74.12 $74.26 $65.15 121,720
2016-08-22 $73.20 $74.23 $72.90 $74.11 $65.02 77,005
2016-08-19 $72.85 $73.63 $72.52 $73.51 $64.49 96,202
2016-08-18 $72.36 $73.08 $72.09 $72.87 $63.93 84,287
2016-08-17 $72.49 $73.08 $72.45 $72.71 $63.79 50,114
2016-08-16 $71.94 $72.62 $69.40 $72.54 $63.64 110,785
2016-08-15 $72.11 $72.48 $71.85 $72.08 $63.24 98,759
2016-08-12 $72.13 $72.55 $71.56 $72.35 $63.47 61,614
2016-08-11 $72.10 $72.64 $71.75 $72.55 $63.65 72,014
2016-08-10 $72.49 $72.49 $71.16 $71.75 $62.95 41,997
2016-08-09 $72.46 $73.17 $72.00 $72.97 $63.74 94,208
2016-08-08 $73.75 $74.09 $72.41 $72.66 $63.47 45,195
2016-08-05 $72.00 $73.89 $71.94 $73.71 $64.39 136,389
2016-08-04 $72.02 $72.32 $71.51 $71.51 $62.47 38,765
2016-08-03 $72.04 $72.39 $71.60 $71.81 $62.73 92,483
2016-08-02 $72.42 $72.81 $71.85 $71.88 $62.79 49,201
2016-08-01 $72.90 $73.62 $72.14 $72.39 $63.24 55,138
2016-07-29 $74.33 $74.33 $72.78 $72.91 $63.69 97,335
2016-07-28 $74.49 $74.61 $73.93 $74.38 $64.97 44,740
2016-07-27 $74.49 $75.72 $74.49 $74.79 $65.33 80,180
2016-07-26 $73.91 $74.74 $73.72 $74.61 $65.17 73,865
2016-07-25 $75.64 $75.64 $74.04 $74.15 $64.77 177,004
2016-07-22 $74.11 $75.68 $70.83 $75.65 $66.08 338,024
2016-07-21 $70.99 $71.59 $70.12 $70.23 $61.35 98,214
2016-07-20 $71.37 $71.78 $70.77 $71.20 $62.20 81,239
2016-07-19 $70.94 $71.84 $70.94 $71.20 $62.20 49,286
2016-07-18 $71.60 $72.43 $71.06 $71.27 $62.26 45,507
2016-07-15 $71.92 $72.18 $71.36 $71.85 $62.76 58,432
2016-07-14 $71.34 $71.87 $70.50 $71.39 $62.36 49,782
2016-07-13 $70.72 $71.23 $70.42 $70.53 $61.61 70,021
2016-07-12 $70.08 $71.14 $70.00 $70.58 $61.65 93,211
2016-07-11 $68.61 $69.66 $68.06 $69.44 $60.66 84,147
2016-07-08 $68.00 $69.02 $68.00 $68.33 $59.69 86,010
2016-07-07 $67.10 $67.89 $66.98 $67.44 $58.91 97,531
2016-07-06 $66.01 $67.13 $65.69 $66.91 $58.45 87,947
2016-07-05 $66.70 $67.33 $65.92 $66.24 $57.86 72,588
2016-07-01 $67.50 $67.90 $66.98 $67.31 $58.80 51,450
2016-06-30 $66.95 $68.15 $66.63 $68.05 $59.44 87,739
2016-06-29 $66.39 $66.88 $65.97 $66.82 $58.37 64,857
2016-06-28 $65.21 $65.96 $64.63 $65.67 $57.37 105,259
2016-06-27 $65.31 $65.31 $63.83 $64.29 $56.16 155,321
2016-06-24 $67.01 $67.60 $66.03 $66.34 $57.95 222,491
2016-06-23 $68.06 $69.63 $68.06 $69.03 $60.30 97,012
2016-06-22 $67.54 $68.47 $67.20 $67.47 $58.94 107,695
2016-06-21 $66.90 $67.43 $66.12 $67.35 $58.83 110,049
2016-06-20 $66.39 $67.24 $65.64 $67.00 $58.53 127,215
2016-06-17 $66.50 $68.14 $64.96 $65.58 $57.29 269,271
2016-06-16 $67.23 $67.88 $65.93 $66.49 $58.08 93,098
2016-06-15 $68.32 $68.80 $67.18 $67.68 $59.12 65,500
2016-06-14 $68.36 $69.20 $67.95 $68.23 $59.60 66,305
2016-06-13 $70.08 $70.82 $68.73 $68.99 $60.27 79,256
2016-06-10 $70.45 $71.91 $69.60 $70.48 $61.57 60,401
2016-06-09 $71.66 $71.66 $70.21 $71.02 $62.04 89,275
2016-06-08 $71.13 $72.72 $71.02 $72.14 $63.02 52,123
2016-06-07 $71.91 $72.08 $71.08 $71.09 $62.10 61,645
2016-06-06 $71.38 $72.54 $71.03 $72.06 $62.95 47,772
2016-06-03 $71.41 $71.48 $69.71 $71.46 $62.42 74,667
2016-06-02 $72.23 $72.70 $71.33 $71.90 $62.81 158,380
2016-06-01 $71.97 $72.87 $71.62 $72.54 $63.37 113,886
2016-05-31 $73.06 $74.62 $72.38 $72.49 $63.32 107,239
2016-05-27 $72.09 $72.63 $71.67 $72.63 $63.45 68,201
2016-05-26 $72.05 $72.60 $71.75 $71.97 $62.87 52,217
2016-05-25 $72.03 $73.17 $71.80 $72.24 $63.10 77,737
2016-05-24 $70.50 $72.64 $69.60 $72.00 $62.90 95,402
2016-05-23 $70.40 $71.00 $70.00 $70.28 $61.39 46,568
2016-05-20 $70.11 $71.00 $68.69 $70.45 $61.54 55,847
2016-05-19 $70.46 $71.31 $68.78 $69.65 $60.84 56,427
2016-05-18 $67.81 $71.24 $67.81 $70.98 $62.00 80,323
2016-05-17 $68.94 $69.66 $67.62 $68.11 $59.50 90,910
2016-05-16 $68.45 $69.79 $67.72 $69.02 $60.29 101,683
2016-05-13 $67.92 $69.15 $67.92 $68.73 $60.04 102,563
2016-05-12 $68.52 $69.37 $68.28 $69.03 $60.30 47,137
2016-05-11 $69.17 $69.84 $68.55 $68.64 $59.96 49,188
2016-05-10 $69.21 $70.53 $69.00 $69.83 $60.73 52,114
2016-05-09 $68.63 $69.45 $68.17 $68.82 $59.86 37,167
2016-05-06 $68.36 $68.93 $67.65 $68.89 $59.92 52,951
2016-05-05 $68.81 $69.49 $68.37 $68.80 $59.84 93,242
2016-05-04 $68.50 $70.06 $67.97 $68.57 $59.64 60,695
2016-05-03 $69.67 $70.14 $68.35 $69.10 $60.10 72,069
2016-05-02 $70.44 $70.75 $69.60 $70.37 $61.20 95,798
2016-04-29 $69.77 $70.85 $69.68 $69.98 $60.86 97,657
2016-04-28 $70.19 $71.29 $70.17 $70.26 $61.11 79,375
2016-04-27 $71.01 $71.49 $70.07 $70.88 $61.65 79,762
2016-04-26 $69.70 $71.49 $69.60 $71.23 $61.95 99,662
2016-04-25 $69.29 $69.74 $65.63 $69.64 $60.57 83,701
2016-04-22 $70.00 $71.92 $68.80 $69.67 $60.59 93,871
2016-04-21 $69.87 $70.00 $69.35 $69.45 $60.40 110,517
2016-04-20 $68.83 $69.93 $68.42 $69.58 $60.52 114,750
2016-04-19 $68.36 $69.24 $67.19 $69.20 $60.19 81,795
2016-04-18 $66.84 $68.58 $66.84 $67.99 $59.13 44,916
2016-04-15 $66.91 $68.31 $65.71 $67.30 $58.53 73,980
2016-04-14 $66.48 $68.40 $65.90 $67.02 $58.29 130,019
2016-04-13 $64.94 $66.85 $64.41 $66.72 $58.03 98,339
2016-04-12 $63.62 $64.54 $63.34 $64.47 $56.07 51,837
2016-04-11 $63.36 $64.90 $63.36 $63.58 $55.30 86,530
2016-04-08 $62.81 $63.79 $62.57 $63.16 $54.93 82,990
2016-04-07 $63.38 $64.05 $61.83 $62.27 $54.16 79,477
2016-04-06 $63.46 $63.87 $62.32 $63.79 $55.48 57,381
2016-04-05 $63.97 $64.15 $63.27 $63.34 $55.09 92,869
2016-04-04 $63.85 $64.61 $63.38 $64.60 $56.19 91,213
2016-04-01 $63.78 $64.25 $63.24 $63.93 $55.60 69,201
2016-03-31 $63.58 $64.43 $63.26 $64.23 $55.86 104,649
2016-03-30 $64.48 $65.10 $63.75 $63.91 $55.59 92,472
2016-03-29 $62.75 $64.27 $62.25 $64.27 $55.90 91,349
2016-03-28 $63.39 $63.55 $62.51 $63.18 $54.95 35,488
2016-03-24 $62.95 $64.89 $61.92 $63.22 $54.99 43,229
2016-03-23 $64.22 $64.60 $63.12 $63.34 $55.09 57,900
2016-03-22 $64.72 $64.72 $63.91 $64.20 $55.84 67,243
2016-03-21 $65.58 $65.58 $63.96 $65.13 $56.65 102,933
2016-03-18 $65.41 $66.36 $64.88 $65.86 $57.28 284,990
2016-03-17 $63.03 $65.15 $62.69 $65.08 $56.60 121,815
2016-03-16 $64.58 $64.83 $62.77 $63.07 $54.85 78,828
2016-03-15 $64.72 $65.10 $64.42 $64.91 $56.45 96,941
2016-03-14 $65.39 $65.87 $64.38 $65.00 $56.53 59,370
2016-03-11 $64.89 $65.55 $64.43 $65.51 $56.98 95,145
2016-03-10 $64.00 $64.56 $63.26 $64.38 $55.99 97,429
2016-03-09 $64.20 $64.50 $63.35 $63.93 $55.60 121,199
2016-03-08 $64.37 $64.67 $63.74 $63.82 $55.51 59,573
2016-03-07 $64.65 $65.05 $64.42 $64.94 $56.48 92,009
2016-03-04 $65.06 $65.46 $64.68 $64.97 $56.51 146,101
2016-03-03 $64.47 $64.91 $63.67 $64.82 $56.38 94,445
2016-03-02 $64.15 $64.50 $63.76 $64.49 $56.09 92,553
2016-03-01 $62.90 $64.54 $62.90 $64.08 $55.73 86,648
2016-02-29 $62.97 $63.48 $62.14 $62.45 $54.32 100,180
2016-02-26 $62.25 $63.54 $62.25 $62.96 $54.76 97,226
2016-02-25 $61.84 $62.46 $61.71 $62.15 $54.05 70,466
2016-02-24 $61.21 $62.00 $60.64 $61.93 $53.86 120,729
2016-02-23 $62.42 $62.73 $61.45 $61.79 $53.74 79,510
2016-02-22 $62.55 $63.06 $62.11 $62.70 $54.53 81,468
2016-02-19 $61.23 $62.23 $61.23 $62.05 $53.97 126,950
2016-02-18 $62.20 $62.20 $60.91 $61.33 $53.34 196,184
2016-02-17 $62.86 $62.86 $61.80 $62.09 $54.00 169,634
2016-02-16 $62.39 $63.13 $61.33 $62.45 $54.32 108,436
2016-02-12 $60.95 $62.19 $60.73 $61.57 $53.55 111,778
2016-02-11 $60.22 $60.69 $59.19 $59.91 $52.11 107,211
2016-02-10 $63.25 $63.45 $61.45 $61.45 $53.45 95,553
2016-02-09 $62.34 $63.60 $61.54 $63.07 $54.61 93,758
2016-02-08 $62.51 $63.69 $61.01 $63.18 $54.70 109,579
2016-02-05 $63.92 $64.36 $62.96 $63.11 $54.64 168,184
2016-02-04 $64.24 $65.41 $63.41 $64.00 $55.41 63,342
2016-02-03 $64.57 $65.47 $62.48 $64.36 $55.72 66,421
2016-02-02 $65.07 $65.07 $63.82 $64.19 $55.58 71,236
2016-02-01 $66.34 $67.15 $65.33 $65.71 $56.89 81,187
2016-01-29 $65.84 $66.98 $65.12 $66.85 $57.88 116,926
2016-01-28 $64.52 $65.68 $63.95 $65.62 $56.81 120,613
2016-01-27 $64.06 $66.09 $63.75 $63.95 $55.37 118,350
2016-01-26 $63.47 $65.03 $63.33 $64.29 $55.66 107,707
2016-01-25 $65.17 $68.66 $62.77 $62.91 $54.47 226,658
2016-01-22 $64.52 $68.26 $62.55 $64.78 $56.09 144,877
2016-01-21 $63.45 $64.10 $62.23 $62.42 $54.04 123,435
2016-01-20 $63.11 $64.07 $62.63 $63.54 $55.01 139,437
2016-01-19 $64.86 $65.15 $63.59 $64.22 $55.60 155,258
2016-01-15 $64.91 $65.83 $63.85 $64.25 $55.63 145,408
2016-01-14 $66.23 $67.67 $65.54 $66.45 $57.53 128,048
2016-01-13 $68.45 $68.45 $64.54 $65.85 $57.01 144,704
2016-01-12 $68.89 $69.15 $67.01 $68.38 $59.20 161,911
2016-01-11 $67.55 $68.83 $67.20 $68.28 $59.12 67,253
2016-01-08 $68.80 $69.76 $66.94 $67.14 $58.13 77,834
2016-01-07 $68.56 $69.43 $68.40 $68.60 $59.39 85,979
2016-01-06 $69.41 $71.28 $69.33 $69.86 $60.48 59,758
2016-01-05 $69.71 $70.79 $69.44 $70.28 $60.85 103,300
2016-01-04 $70.46 $71.69 $65.43 $69.48 $60.16 128,478
2015-12-31 $72.71 $73.35 $71.85 $71.95 $62.29 74,222
2015-12-30 $73.40 $73.62 $72.78 $72.94 $63.15 77,958
2015-12-29 $72.44 $74.09 $72.44 $73.50 $63.64 73,381
2015-12-28 $71.44 $75.35 $70.95 $72.11 $62.43 65,984
2015-12-24 $71.25 $72.10 $70.85 $71.70 $62.08 26,614
2015-12-23 $71.16 $71.67 $71.01 $71.24 $61.68 49,088
2015-12-22 $70.56 $71.11 $69.68 $71.06 $61.52 61,200
2015-12-21 $70.50 $71.08 $69.54 $70.43 $60.98 62,978
2015-12-18 $72.20 $72.20 $70.10 $70.10 $60.69 197,838
2015-12-17 $74.07 $74.22 $72.09 $72.44 $62.72 96,155
2015-12-16 $73.52 $74.17 $72.72 $73.72 $63.83 114,212
2015-12-15 $71.88 $73.23 $71.71 $73.01 $63.21 134,071
2015-12-14 $70.74 $72.19 $69.57 $71.34 $61.77 224,291
2015-12-11 $70.00 $71.86 $70.00 $70.63 $61.15 105,794
2015-12-10 $71.53 $72.34 $71.03 $71.34 $61.77 143,734
2015-12-09 $72.93 $73.08 $71.36 $71.94 $62.29 148,767
2015-12-08 $73.85 $74.90 $73.10 $73.15 $63.33 68,388
2015-12-07 $76.01 $76.01 $74.28 $74.48 $64.48 207,217
2015-12-04 $75.14 $77.39 $75.14 $76.23 $66.00 136,634
2015-12-03 $77.24 $77.61 $74.81 $75.16 $65.07 149,806
2015-12-02 $78.72 $79.16 $76.90 $77.23 $66.87 121,510
2015-12-01 $75.87 $79.04 $75.87 $78.72 $68.16 103,633
2015-11-30 $79.11 $79.77 $78.40 $78.61 $68.06 91,237
2015-11-27 $78.65 $79.39 $78.21 $79.05 $68.44 35,467
2015-11-25 $78.38 $79.17 $77.99 $78.73 $68.16 63,550
2015-11-24 $77.92 $78.61 $77.19 $78.38 $67.86 73,877
2015-11-23 $77.83 $78.66 $77.83 $78.35 $67.84 97,266
2015-11-20 $77.22 $78.08 $76.65 $77.94 $67.48 147,742
2015-11-19 $76.46 $77.39 $76.27 $77.29 $66.92 173,059
2015-11-18 $75.70 $77.13 $75.29 $76.43 $66.17 141,377
2015-11-17 $75.84 $76.97 $75.16 $75.54 $65.40 171,940
2015-11-16 $76.01 $76.39 $75.59 $75.77 $65.60 137,847
2015-11-13 $77.23 $77.80 $75.99 $76.20 $65.97 85,856
2015-11-12 $78.94 $78.94 $77.61 $77.77 $67.33 88,191
2015-11-11 $80.00 $80.05 $78.96 $79.38 $68.73 76,514
2015-11-10 $79.57 $80.00 $78.79 $79.85 $69.13 61,562
2015-11-09 $80.89 $81.15 $79.47 $79.87 $68.93 101,006
2015-11-06 $79.54 $81.80 $79.33 $80.88 $69.80 128,223
2015-11-05 $78.16 $80.24 $78.16 $79.85 $68.91 53,751
2015-11-04 $78.01 $78.44 $77.54 $78.08 $67.38 62,182
2015-11-03 $77.30 $78.52 $76.78 $78.11 $67.41 99,033
2015-11-02 $77.68 $78.25 $77.12 $77.40 $66.80 103,269
2015-10-30 $80.15 $80.19 $77.30 $77.50 $66.88 74,445
2015-10-29 $80.44 $81.20 $79.61 $80.13 $69.15 76,919
2015-10-28 $77.78 $80.81 $77.78 $80.65 $69.60 128,274
2015-10-27 $78.15 $79.27 $77.17 $77.78 $67.12 100,360
2015-10-26 $77.39 $79.31 $77.08 $78.45 $67.70 145,533
2015-10-23 $76.35 $78.43 $76.18 $78.39 $67.65 195,609
2015-10-22 $75.00 $76.00 $74.99 $75.32 $65.00 230,633
2015-10-21 $77.35 $77.54 $74.81 $74.96 $64.69 104,728
2015-10-20 $77.07 $78.09 $76.85 $77.03 $66.48 84,524
2015-10-19 $76.51 $77.72 $76.51 $77.16 $66.59 58,621
2015-10-16 $77.05 $77.22 $75.96 $77.01 $66.46 56,133
2015-10-15 $74.81 $76.73 $74.81 $76.73 $66.22 61,873
2015-10-14 $76.94 $76.94 $74.31 $74.75 $64.51 53,695
2015-10-13 $77.26 $78.11 $76.82 $77.12 $66.55 45,574
2015-10-12 $76.33 $77.77 $76.13 $77.36 $66.76 67,117
2015-10-09 $77.52 $77.83 $76.47 $76.50 $66.02 40,021
2015-10-08 $77.00 $77.89 $76.33 $77.23 $66.65 64,947
2015-10-07 $75.75 $77.26 $75.71 $77.08 $66.52 68,867
2015-10-06 $76.58 $76.58 $75.22 $75.65 $65.28 76,791
2015-10-05 $75.31 $76.80 $75.31 $76.80 $66.28 47,895
2015-10-02 $75.68 $75.68 $72.84 $74.93 $64.66 71,217
2015-10-01 $77.17 $77.68 $75.31 $76.57 $66.08 77,598
2015-09-30 $76.22 $77.48 $75.95 $76.87 $66.34 123,628
2015-09-29 $75.49 $76.12 $75.00 $75.75 $65.37 60,185
2015-09-28 $76.03 $76.43 $75.36 $75.41 $65.08 109,903
2015-09-25 $77.92 $78.12 $75.94 $76.15 $65.72 83,004
2015-09-24 $75.70 $77.13 $75.36 $77.06 $66.50 92,804
2015-09-23 $74.67 $76.07 $74.35 $75.79 $65.41 129,316
2015-09-22 $75.01 $75.05 $74.08 $74.34 $64.15 106,022
2015-09-21 $75.07 $76.41 $74.01 $75.72 $65.35 91,661
2015-09-18 $74.44 $75.60 $73.96 $75.00 $64.72 111,186
2015-09-17 $76.52 $78.43 $75.62 $75.77 $65.39 70,757
2015-09-16 $77.17 $77.30 $76.10 $76.73 $66.22 72,723
2015-09-15 $76.44 $77.29 $76.44 $76.84 $66.31 88,122
2015-09-14 $76.07 $76.76 $75.59 $76.50 $66.02 53,170
2015-09-11 $75.08 $76.01 $75.01 $75.94 $65.54 28,740
2015-09-10 $75.00 $75.94 $74.97 $75.57 $65.22 58,579
2015-09-09 $75.94 $76.00 $74.62 $74.87 $64.61 84,124
2015-09-08 $74.49 $75.87 $73.63 $75.15 $64.85 66,690
2015-09-04 $72.96 $74.31 $72.96 $73.63 $63.54 37,523

SouthState Corporation (SSB) News Headlines

Do Minimum Wage Laws Make Labor a Fixed or Variable Cost?

Labor is classified as a semi-variable cost by the minimum wage laws; labor has elements of both fixed costs and variable costs.

investopedia.com Jan. 31, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.