Simpson Manufacturing Co. Inc (SSD) Exchange: NYSE

Data as of March 28, 2024

$201.86 ($-3.34) -1.63%

Simpson Manufacturing Co. Inc - Daily Information
Click for more stock information on Simpson Manufacturing Co. Inc.
Daily Information Data
Date March 28, 2024
Open $205.02
Previous Close $201.86
High $205.02
Low $201.42
Adjusted Open $205.02
Previous Adjusted Close $201.86
Adjusted High $205.02
Adjusted Low $201.42

About Simpson Manufacturing Co. Inc (SSD)

Simpson Manufacturing Co. Inc (SSD) is a multi-national diversified company providing engineering and construction services. Founded in 1969, they have grown to become a leader in the design and construction of large-scale projects, such as skyscrapers, bridges, airports and power plants. They currently employ over 6,000 people across the globe and have strong presence in the US, Asia and Europe. Simpson Manufacturing Co. Inc (SSD) has shown continued growth, with an estimated annual revenue of USD 9.7 billion as of 2019.

Historical Stock Data for Simpson Manufacturing Co. Inc (SSD)

Date Open High Low Close Adj.Close Volume
2024-03-22 $205.02 $205.02 $201.42 $201.86 $201.86 193,480
2024-03-21 $203.54 $208.12 $203.00 $205.20 $205.20 160,896
2024-03-20 $198.08 $201.67 $196.37 $201.29 $201.29 164,055
2024-03-19 $195.21 $198.94 $194.81 $197.82 $197.82 234,264
2024-03-18 $198.54 $198.98 $195.26 $195.27 $195.27 267,052
2024-03-15 $195.52 $199.76 $195.17 $197.24 $197.24 598,797
2024-03-14 $200.11 $200.36 $195.31 $196.65 $196.65 272,658
2024-03-13 $200.88 $204.22 $200.39 $201.27 $201.27 250,355
2024-03-12 $205.08 $205.95 $201.64 $201.82 $201.82 223,329
2024-03-11 $210.08 $210.08 $203.90 $205.41 $205.41 193,998
2024-03-08 $215.18 $218.38 $211.54 $211.58 $211.58 179,687
2024-03-07 $213.30 $216.46 $213.30 $214.83 $214.83 123,197
2024-03-06 $211.23 $212.77 $210.20 $212.26 $212.26 201,016
2024-03-05 $210.67 $213.10 $208.98 $209.10 $209.10 248,920
2024-03-04 $210.85 $215.01 $210.85 $212.19 $212.19 273,791
2024-03-01 $207.95 $210.86 $206.55 $209.30 $209.30 216,291
2024-02-29 $210.00 $210.72 $206.77 $208.68 $208.68 201,283
2024-02-28 $206.00 $209.45 $205.53 $208.84 $208.84 215,383
2024-02-27 $202.00 $207.32 $201.56 $207.25 $207.25 365,336
2024-02-26 $199.17 $201.24 $198.52 $199.57 $199.57 207,703
2024-02-23 $196.08 $200.72 $195.82 $199.96 $199.96 202,154
2024-02-22 $194.21 $198.09 $192.33 $195.22 $195.22 208,356
2024-02-21 $192.93 $193.51 $191.36 $193.02 $193.02 191,151
2024-02-20 $190.83 $193.05 $190.32 $192.91 $192.91 155,981
2024-02-16 $193.92 $195.35 $191.60 $193.79 $193.79 184,842
2024-02-15 $192.65 $196.07 $190.80 $196.00 $196.00 217,623
2024-02-14 $188.73 $190.96 $186.76 $190.77 $190.77 178,359
2024-02-13 $186.48 $190.70 $184.61 $186.01 $186.01 347,397
2024-02-12 $192.48 $195.87 $191.84 $194.82 $194.82 292,909
2024-02-09 $190.13 $194.35 $188.63 $192.40 $192.40 263,676
2024-02-08 $183.66 $190.89 $182.50 $190.42 $190.42 409,517
2024-02-07 $182.53 $185.43 $179.58 $182.69 $182.69 237,696
2024-02-06 $187.54 $193.95 $175.60 $180.69 $180.69 511,410
2024-02-05 $184.25 $186.19 $181.51 $183.75 $183.75 249,767
2024-02-02 $182.29 $188.14 $181.61 $187.19 $187.19 217,077
2024-02-01 $183.62 $186.14 $181.36 $185.80 $185.80 212,229
2024-01-31 $187.34 $187.43 $180.43 $180.99 $180.99 272,792
2024-01-30 $186.69 $189.18 $186.30 $188.40 $188.40 174,144
2024-01-29 $182.86 $187.05 $182.86 $186.88 $186.88 159,810
2024-01-26 $183.20 $183.37 $181.55 $182.35 $182.35 155,634
2024-01-25 $182.09 $183.30 $180.56 $182.38 $182.38 154,238
2024-01-24 $183.73 $183.73 $179.45 $179.89 $179.89 144,819
2024-01-23 $186.40 $186.40 $180.57 $181.75 $181.75 175,374
2024-01-22 $184.16 $186.53 $184.16 $186.09 $186.09 181,712
2024-01-19 $184.07 $184.07 $179.83 $182.33 $182.33 137,272
2024-01-18 $182.88 $183.91 $179.62 $183.70 $183.70 139,229
2024-01-17 $178.29 $181.62 $178.29 $181.13 $181.13 149,598
2024-01-16 $180.05 $180.91 $178.13 $180.84 $180.84 166,774
2024-01-12 $187.10 $187.10 $180.60 $182.19 $182.19 179,209
2024-01-11 $183.52 $185.33 $179.77 $184.22 $184.22 289,205
2024-01-10 $184.59 $186.16 $183.00 $183.60 $183.60 197,976
2024-01-09 $184.58 $184.72 $183.41 $183.92 $183.92 160,430
2024-01-08 $184.25 $187.16 $183.06 $187.09 $187.09 178,232
2024-01-05 $184.51 $187.62 $183.14 $183.76 $183.76 225,133
2024-01-04 $185.92 $188.19 $185.51 $185.79 $185.79 214,412
2024-01-03 $194.93 $194.93 $185.98 $186.75 $186.75 238,889
2024-01-02 $195.45 $196.42 $191.77 $193.68 $193.40 203,025
2023-12-29 $200.00 $201.17 $197.88 $197.98 $197.69 167,273
2023-12-28 $200.13 $200.97 $198.86 $200.91 $200.62 118,886
2023-12-27 $199.86 $202.14 $199.61 $200.67 $200.38 117,079
2023-12-26 $197.82 $200.32 $197.03 $199.32 $199.03 114,775
2023-12-22 $196.83 $199.41 $196.06 $197.60 $197.31 164,113
2023-12-21 $195.56 $195.72 $193.23 $195.57 $195.29 209,773
2023-12-20 $195.82 $197.67 $192.42 $192.63 $192.35 218,570
2023-12-19 $191.96 $197.15 $191.96 $196.28 $196.00 394,253
2023-12-18 $194.54 $194.54 $188.43 $189.33 $189.06 185,883
2023-12-15 $194.76 $196.79 $191.83 $192.32 $192.32 472,706
2023-12-14 $189.00 $195.81 $188.90 $194.88 $194.88 292,789
2023-12-13 $183.32 $186.81 $178.90 $186.44 $186.44 393,347
2023-12-12 $181.97 $184.80 $180.51 $183.50 $183.50 161,935
2023-12-11 $182.08 $183.67 $180.53 $181.75 $181.75 186,119
2023-12-08 $178.95 $182.30 $178.95 $182.18 $182.18 183,558
2023-12-07 $178.35 $180.51 $176.58 $179.18 $179.18 229,609
2023-12-06 $176.27 $180.69 $176.27 $178.18 $178.18 369,847
2023-12-05 $174.75 $176.28 $174.12 $175.46 $175.46 233,837
2023-12-04 $172.46 $175.31 $172.03 $175.15 $175.15 231,959
2023-12-01 $167.38 $172.88 $167.38 $172.49 $172.49 332,700
2023-11-30 $165.96 $167.46 $165.26 $166.97 $166.97 241,453
2023-11-29 $163.87 $166.78 $163.09 $166.02 $166.02 333,244
2023-11-28 $164.00 $164.29 $161.20 $161.45 $161.45 317,886
2023-11-27 $162.33 $164.78 $161.32 $164.29 $164.29 192,932
2023-11-24 $161.83 $164.30 $161.83 $163.34 $163.34 67,622
2023-11-22 $161.97 $163.27 $160.73 $162.48 $162.48 216,220
2023-11-21 $156.92 $161.27 $156.92 $160.18 $160.18 305,290
2023-11-20 $156.64 $158.59 $153.60 $158.53 $158.53 204,234
2023-11-17 $155.79 $157.39 $155.79 $156.94 $156.94 210,015
2023-11-16 $156.43 $156.43 $152.93 $154.92 $154.92 143,611
2023-11-15 $156.19 $159.36 $155.40 $155.66 $155.66 244,225
2023-11-14 $150.27 $156.75 $150.27 $156.61 $156.61 307,486
2023-11-13 $144.66 $147.03 $144.32 $145.51 $145.51 151,872
2023-11-10 $142.86 $145.63 $142.01 $145.37 $145.37 105,854
2023-11-09 $143.57 $143.83 $140.62 $141.47 $141.47 95,651
2023-11-08 $144.57 $145.07 $140.74 $142.37 $142.37 179,092
2023-11-07 $145.06 $146.12 $143.51 $143.91 $143.91 213,058
2023-11-06 $143.22 $146.54 $143.22 $145.27 $145.27 272,871
2023-11-03 $143.55 $145.17 $143.00 $143.45 $143.45 281,552
2023-11-02 $139.71 $142.39 $138.44 $140.50 $140.50 231,622
2023-11-01 $133.11 $137.00 $132.19 $136.78 $136.78 324,818
2023-10-31 $132.83 $135.04 $132.83 $133.18 $133.18 328,659
2023-10-30 $129.59 $133.17 $128.76 $131.75 $131.75 390,135
2023-10-27 $128.67 $130.00 $127.24 $128.62 $128.62 259,691
2023-10-26 $128.90 $130.38 $126.83 $128.56 $128.56 284,019
2023-10-25 $125.13 $128.65 $124.50 $127.47 $127.47 249,395
2023-10-24 $130.82 $131.63 $123.93 $125.92 $125.92 441,621
2023-10-23 $131.84 $134.39 $131.77 $132.54 $132.54 250,713
2023-10-20 $133.70 $134.09 $130.42 $131.90 $131.90 258,089
2023-10-19 $134.37 $136.67 $132.59 $133.08 $133.08 205,428
2023-10-18 $136.37 $136.93 $133.71 $134.37 $134.37 132,211
2023-10-17 $137.75 $140.23 $137.75 $138.28 $138.28 218,532
2023-10-16 $137.38 $139.50 $136.86 $138.80 $138.80 157,275
2023-10-13 $136.79 $137.87 $134.58 $135.10 $135.10 155,077
2023-10-12 $141.39 $144.60 $135.82 $137.41 $137.41 223,871
2023-10-11 $143.54 $144.93 $140.48 $141.34 $141.34 181,647
2023-10-10 $139.65 $143.53 $138.74 $143.06 $143.06 512,254
2023-10-09 $139.10 $140.47 $138.69 $139.12 $139.12 325,323
2023-10-06 $144.59 $144.76 $139.28 $140.79 $140.79 396,768
2023-10-05 $146.33 $147.67 $145.79 $146.06 $146.06 222,329
2023-10-04 $145.00 $147.57 $143.64 $146.62 $146.62 234,232
2023-10-03 $148.47 $149.57 $145.57 $145.85 $145.58 217,982
2023-10-02 $148.60 $150.42 $148.22 $148.74 $148.47 197,242
2023-09-29 $151.63 $151.63 $149.36 $149.81 $149.81 186,228
2023-09-28 $149.37 $150.86 $147.60 $150.69 $150.69 160,254
2023-09-27 $147.96 $149.19 $147.13 $149.16 $149.16 137,029
2023-09-26 $147.28 $149.16 $146.31 $146.34 $146.34 153,630
2023-09-25 $146.00 $148.76 $145.77 $147.97 $147.97 107,788
2023-09-22 $147.27 $148.25 $146.68 $146.83 $146.83 159,266
2023-09-21 $149.76 $149.76 $146.43 $146.49 $146.49 210,232
2023-09-20 $153.61 $154.69 $150.68 $150.91 $150.91 118,885
2023-09-19 $152.03 $153.42 $151.35 $152.51 $152.51 111,774
2023-09-18 $152.62 $153.71 $151.50 $152.41 $152.41 158,309
2023-09-15 $156.41 $156.41 $151.13 $152.00 $152.00 711,978
2023-09-14 $154.27 $157.36 $153.87 $156.80 $156.80 141,908
2023-09-13 $156.71 $156.71 $152.72 $153.33 $153.33 166,472
2023-09-12 $157.72 $158.95 $156.77 $157.07 $157.07 103,640
2023-09-11 $156.02 $159.65 $155.64 $158.72 $158.72 137,836
2023-09-08 $154.98 $156.37 $154.25 $154.29 $154.29 103,637
2023-09-07 $156.78 $156.78 $153.94 $155.42 $155.42 109,953
2023-09-06 $157.42 $158.83 $155.54 $156.56 $156.56 118,249
2023-09-05 $161.90 $162.36 $156.28 $156.79 $156.79 151,107
2023-09-01 $160.87 $163.74 $160.38 $163.18 $163.18 156,056
2023-08-31 $158.64 $160.90 $158.64 $159.76 $159.76 131,779
2023-08-30 $157.58 $160.30 $157.58 $158.69 $158.69 90,970
2023-08-29 $153.74 $158.65 $153.70 $158.15 $158.15 109,364
2023-08-28 $154.80 $156.95 $154.12 $154.62 $154.62 119,409
2023-08-25 $153.84 $155.25 $151.48 $154.05 $154.05 150,299
2023-08-24 $155.02 $156.51 $153.18 $153.27 $153.27 103,333
2023-08-23 $154.67 $157.21 $153.36 $156.35 $156.35 109,707
2023-08-22 $152.99 $154.58 $152.65 $153.32 $153.32 109,892
2023-08-21 $152.38 $153.11 $149.22 $152.49 $152.49 143,197
2023-08-18 $150.44 $153.66 $150.43 $152.79 $152.79 142,706
2023-08-17 $156.90 $157.00 $150.38 $150.84 $150.84 128,603
2023-08-16 $156.93 $158.50 $155.25 $156.58 $156.58 104,996
2023-08-15 $156.72 $156.97 $155.05 $156.64 $156.64 112,479
2023-08-14 $156.70 $157.51 $155.24 $156.54 $156.54 108,366
2023-08-11 $155.66 $157.73 $155.66 $156.69 $156.69 112,013
2023-08-10 $155.91 $157.50 $154.13 $155.02 $155.02 174,521
2023-08-09 $155.98 $157.34 $154.71 $155.90 $155.90 130,876
2023-08-08 $155.52 $156.26 $152.85 $155.59 $155.59 127,572
2023-08-07 $155.37 $157.22 $155.37 $157.05 $157.05 107,873
2023-08-04 $155.29 $156.49 $154.14 $155.28 $155.28 157,569
2023-08-03 $157.45 $157.45 $153.89 $154.14 $154.14 227,474
2023-08-02 $156.81 $158.20 $155.54 $157.52 $157.52 146,320
2023-08-01 $157.63 $158.80 $157.21 $158.00 $158.00 174,217
2023-07-31 $158.10 $158.91 $156.45 $158.00 $158.00 263,428
2023-07-28 $162.99 $162.99 $157.45 $158.07 $158.07 266,935
2023-07-27 $164.71 $166.03 $160.03 $161.36 $161.36 243,368
2023-07-26 $159.10 $164.69 $158.41 $163.42 $163.42 285,663
2023-07-25 $153.00 $160.53 $152.00 $159.43 $159.43 410,869
2023-07-24 $149.17 $151.44 $149.17 $149.80 $149.80 240,938
2023-07-21 $151.30 $151.30 $148.54 $149.40 $149.40 253,315
2023-07-20 $152.55 $152.55 $149.84 $150.64 $150.64 311,036
2023-07-19 $152.38 $152.38 $149.39 $151.82 $151.82 143,299
2023-07-18 $148.50 $151.65 $147.80 $151.38 $151.38 211,008
2023-07-17 $144.91 $148.76 $144.62 $147.73 $147.73 201,605
2023-07-14 $142.96 $145.17 $141.65 $145.11 $145.11 268,080
2023-07-13 $141.60 $144.03 $140.72 $143.74 $143.74 184,509
2023-07-12 $140.46 $143.15 $139.30 $140.97 $140.97 160,218
2023-07-11 $136.21 $138.86 $136.21 $138.00 $138.00 108,590
2023-07-10 $132.82 $136.23 $132.82 $135.97 $135.97 132,041
2023-07-07 $133.62 $134.81 $132.90 $133.27 $133.27 113,657
2023-07-06 $134.72 $135.18 $132.28 $133.38 $133.38 97,939
2023-07-05 $135.12 $136.68 $133.97 $136.18 $136.18 176,853
2023-07-03 $136.96 $137.28 $133.28 $136.35 $136.08 101,646
2023-06-30 $140.49 $140.83 $138.47 $138.50 $138.50 157,871
2023-06-29 $136.47 $140.15 $136.47 $139.63 $139.63 163,271
2023-06-28 $135.74 $136.81 $134.91 $136.70 $136.70 90,566
2023-06-27 $133.81 $137.33 $133.38 $135.66 $135.66 130,097
2023-06-26 $131.32 $134.38 $131.32 $132.79 $132.79 76,968
2023-06-23 $132.15 $135.08 $131.60 $132.23 $132.23 263,408
2023-06-22 $133.66 $134.42 $132.02 $133.84 $133.84 140,365
2023-06-21 $133.14 $136.22 $132.40 $133.98 $133.98 132,851
2023-06-20 $129.99 $133.67 $129.99 $133.44 $133.44 239,921
2023-06-16 $132.69 $132.69 $128.60 $130.11 $130.11 455,354
2023-06-15 $128.10 $131.97 $127.55 $131.90 $131.90 203,992
2023-06-14 $130.56 $130.70 $127.13 $128.43 $128.43 121,845
2023-06-13 $129.52 $131.19 $129.52 $130.41 $130.41 95,881
2023-06-12 $129.30 $130.12 $128.19 $129.52 $129.52 105,299
2023-06-09 $130.02 $130.35 $128.50 $129.28 $129.28 89,727
2023-06-08 $131.58 $132.68 $129.55 $130.39 $130.39 114,478
2023-06-07 $129.83 $133.45 $129.83 $132.24 $132.24 191,823
2023-06-06 $124.75 $129.65 $124.75 $129.23 $129.23 150,245
2023-06-05 $125.18 $125.49 $122.84 $124.94 $124.94 100,081
2023-06-02 $122.07 $126.80 $120.93 $126.60 $126.60 144,286
2023-06-01 $117.94 $121.01 $117.63 $120.25 $120.25 107,183
2023-05-31 $120.76 $121.40 $117.09 $118.19 $118.19 251,539
2023-05-30 $121.58 $121.58 $119.82 $120.84 $120.84 95,740
2023-05-26 $120.81 $121.69 $119.49 $121.34 $121.34 116,639
2023-05-25 $122.75 $122.75 $120.34 $121.08 $121.08 128,390
2023-05-24 $123.17 $123.59 $121.76 $121.79 $121.79 142,438
2023-05-23 $123.05 $123.65 $121.99 $122.95 $122.95 216,416
2023-05-22 $125.56 $125.91 $123.86 $124.00 $124.00 206,439
2023-05-19 $128.82 $128.82 $125.03 $125.35 $125.35 100,033
2023-05-18 $126.41 $127.70 $124.78 $127.43 $127.43 105,043
2023-05-17 $125.28 $127.24 $124.58 $126.77 $126.77 129,650
2023-05-16 $124.37 $125.44 $122.92 $124.95 $124.95 79,105
2023-05-15 $123.42 $125.22 $122.61 $124.90 $124.90 115,380
2023-05-12 $123.90 $124.37 $122.60 $123.22 $123.22 91,028
2023-05-11 $124.34 $124.79 $123.10 $123.68 $123.68 100,514
2023-05-10 $126.29 $126.29 $123.08 $125.34 $125.34 88,930
2023-05-09 $125.30 $126.50 $124.71 $124.75 $124.75 123,554
2023-05-08 $125.61 $125.61 $123.76 $125.35 $125.35 95,206
2023-05-05 $125.65 $125.65 $123.62 $125.46 $125.46 144,294
2023-05-04 $124.86 $124.86 $122.05 $123.25 $123.25 142,496
2023-05-03 $125.11 $128.08 $124.65 $125.45 $125.45 173,609
2023-05-02 $125.87 $126.50 $123.56 $124.37 $124.37 176,363
2023-05-01 $125.78 $126.96 $124.77 $125.88 $125.88 169,914
2023-04-28 $125.18 $126.60 $124.63 $125.78 $125.78 189,877
2023-04-27 $121.20 $125.06 $120.96 $124.99 $124.99 189,356
2023-04-26 $121.92 $123.32 $119.77 $120.02 $120.02 225,557
2023-04-25 $119.60 $128.05 $119.42 $123.58 $123.58 509,987
2023-04-24 $113.69 $114.67 $112.38 $112.98 $112.98 136,011
2023-04-21 $115.24 $115.24 $111.29 $113.23 $113.23 165,969
2023-04-20 $112.60 $117.08 $112.60 $115.11 $115.11 465,868
2023-04-19 $110.63 $113.10 $110.40 $113.00 $113.00 171,114
2023-04-18 $109.69 $111.04 $109.14 $110.78 $110.78 132,063
2023-04-17 $109.10 $109.97 $108.70 $109.32 $109.32 97,731
2023-04-14 $110.04 $111.49 $108.42 $109.19 $109.19 119,908
2023-04-13 $109.98 $110.28 $108.35 $110.24 $110.24 150,091
2023-04-12 $109.57 $109.78 $108.41 $108.95 $108.95 134,374
2023-04-11 $106.81 $108.58 $106.53 $108.01 $108.01 148,824
2023-04-10 $103.28 $106.80 $103.28 $106.36 $106.36 160,196
2023-04-06 $103.87 $104.96 $102.13 $103.91 $103.91 155,224
2023-04-05 $103.92 $104.49 $102.78 $103.59 $103.59 159,179
2023-04-04 $109.76 $109.76 $104.23 $104.98 $104.72 124,156
2023-04-03 $109.42 $110.05 $107.63 $109.96 $109.68 141,465
2023-03-31 $106.38 $110.00 $106.38 $109.64 $109.64 310,903
2023-03-30 $106.52 $107.24 $105.42 $105.54 $105.54 82,105
2023-03-29 $106.13 $106.30 $104.12 $105.41 $105.41 134,263
2023-03-28 $104.82 $105.74 $104.21 $105.01 $105.01 172,263
2023-03-27 $105.68 $106.14 $103.66 $105.32 $105.32 138,886
2023-03-24 $102.81 $104.32 $101.74 $104.31 $104.31 96,913
2023-03-23 $104.27 $105.91 $102.53 $104.08 $104.08 140,811
2023-03-22 $105.95 $107.05 $103.66 $103.74 $103.74 120,507
2023-03-21 $107.01 $108.20 $104.47 $106.00 $106.00 181,889
2023-03-20 $104.40 $105.60 $103.00 $105.27 $105.27 131,522
2023-03-17 $105.00 $105.13 $102.50 $103.12 $103.12 402,481
2023-03-16 $100.84 $105.52 $100.84 $105.39 $105.39 201,787
2023-03-15 $101.63 $103.15 $101.28 $102.03 $102.03 131,076
2023-03-14 $105.64 $105.64 $102.08 $104.25 $104.25 151,585
2023-03-13 $101.93 $104.26 $101.56 $102.48 $102.48 127,383
2023-03-10 $107.03 $107.03 $102.68 $103.74 $103.74 190,089
2023-03-09 $109.38 $109.75 $107.35 $107.40 $107.40 104,247
2023-03-08 $108.61 $109.34 $107.76 $108.85 $108.85 83,252
2023-03-07 $109.27 $109.75 $107.75 $107.95 $107.95 137,921
2023-03-06 $112.29 $112.29 $108.75 $109.20 $109.20 96,419
2023-03-03 $110.44 $112.37 $108.79 $112.15 $112.15 143,550
2023-03-02 $107.41 $109.78 $107.03 $109.71 $109.71 93,359
2023-03-01 $107.95 $109.61 $107.00 $108.42 $108.42 95,540
2023-02-28 $107.56 $108.75 $107.56 $107.86 $107.86 149,379
2023-02-27 $108.08 $109.00 $107.25 $108.05 $108.05 103,555
2023-02-24 $105.86 $107.41 $105.78 $106.84 $106.84 189,207
2023-02-23 $108.07 $108.66 $106.61 $107.63 $107.63 99,282
2023-02-22 $107.98 $108.79 $106.82 $107.47 $107.47 147,680
2023-02-21 $109.38 $109.80 $106.87 $107.26 $107.26 146,769
2023-02-17 $111.77 $112.23 $110.28 $111.11 $111.11 221,228
2023-02-16 $109.79 $113.34 $109.71 $111.45 $111.45 156,777
2023-02-15 $110.85 $112.66 $110.85 $111.92 $111.92 218,073
2023-02-14 $112.10 $112.55 $109.60 $111.87 $111.87 146,325
2023-02-13 $109.80 $113.14 $109.80 $112.82 $112.82 114,865
2023-02-10 $109.56 $110.93 $109.19 $109.74 $109.74 139,577
2023-02-09 $112.84 $114.02 $109.79 $110.23 $110.23 168,098
2023-02-08 $113.26 $115.45 $111.26 $112.02 $112.02 203,826
2023-02-07 $110.91 $115.29 $109.14 $114.34 $114.34 538,954
2023-02-06 $109.94 $110.25 $105.72 $106.09 $106.09 276,610
2023-02-03 $111.20 $113.17 $110.41 $111.28 $111.28 220,271
2023-02-02 $109.80 $113.18 $109.80 $112.67 $112.67 190,282
2023-02-01 $106.25 $111.01 $105.56 $109.06 $109.06 198,618
2023-01-31 $103.86 $107.16 $103.86 $107.11 $107.11 190,525
2023-01-30 $102.25 $103.83 $102.10 $103.21 $103.21 141,022
2023-01-27 $102.57 $104.09 $101.35 $103.20 $103.20 130,420
2023-01-26 $102.70 $104.10 $100.83 $102.13 $102.13 79,316
2023-01-25 $101.60 $102.42 $101.10 $102.42 $102.42 94,938
2023-01-24 $101.34 $102.61 $100.36 $102.47 $102.47 116,424
2023-01-23 $99.14 $101.32 $99.14 $101.25 $101.25 157,924
2023-01-20 $96.58 $99.43 $95.55 $99.42 $99.42 188,317
2023-01-19 $96.55 $96.62 $95.00 $95.83 $95.83 109,402
2023-01-18 $98.75 $100.18 $96.55 $96.66 $96.66 109,326
2023-01-17 $99.25 $100.34 $98.68 $98.80 $98.80 101,577
2023-01-13 $97.61 $100.49 $97.61 $99.55 $99.55 121,729
2023-01-12 $98.15 $98.86 $96.68 $98.50 $98.50 174,717
2023-01-11 $97.85 $99.07 $97.85 $98.15 $98.15 145,192
2023-01-10 $96.26 $97.55 $96.06 $97.42 $97.42 168,147
2023-01-09 $96.67 $98.96 $96.06 $96.94 $96.94 170,673
2023-01-06 $93.81 $97.28 $93.51 $96.23 $96.23 171,555
2023-01-05 $92.71 $93.65 $90.99 $92.48 $92.48 130,009
2023-01-04 $92.21 $94.42 $92.05 $92.91 $92.91 216,318
2023-01-03 $89.81 $91.72 $89.52 $91.42 $91.16 189,490
2022-12-30 $90.00 $90.28 $88.15 $88.66 $88.41 105,245
2022-12-29 $89.35 $91.21 $89.35 $90.81 $90.56 125,453
2022-12-28 $89.90 $90.02 $88.32 $88.32 $88.07 174,689
2022-12-27 $89.06 $89.79 $88.82 $89.33 $89.33 107,780
2022-12-23 $88.45 $89.68 $87.97 $89.15 $89.15 85,892
2022-12-22 $89.80 $89.80 $87.07 $88.74 $88.74 167,864
2022-12-21 $91.00 $91.61 $90.40 $90.79 $90.79 146,022
2022-12-20 $90.27 $91.51 $89.56 $90.36 $90.36 132,696
2022-12-19 $91.13 $91.73 $90.13 $90.71 $90.71 266,398
2022-12-16 $91.48 $92.74 $90.76 $91.21 $91.21 729,319
2022-12-15 $93.29 $93.40 $90.35 $92.71 $92.71 261,456
2022-12-14 $95.79 $96.99 $94.55 $94.85 $94.85 243,587
2022-12-13 $98.46 $99.18 $95.25 $95.75 $95.75 182,345
2022-12-12 $92.87 $95.12 $92.27 $94.56 $94.56 175,531
2022-12-09 $92.85 $93.94 $91.98 $92.11 $92.11 132,315
2022-12-08 $92.88 $94.12 $92.03 $93.57 $93.57 132,820
2022-12-07 $92.12 $92.89 $91.39 $92.50 $92.50 188,319
2022-12-06 $93.15 $93.72 $90.78 $91.74 $91.74 211,642
2022-12-05 $93.42 $93.51 $92.31 $93.20 $93.20 176,541
2022-12-02 $92.37 $95.62 $92.28 $94.52 $94.52 166,953
2022-12-01 $94.05 $94.43 $93.36 $94.18 $94.18 134,452
2022-11-30 $91.15 $93.07 $89.00 $93.05 $93.05 253,055
2022-11-29 $90.99 $92.10 $90.87 $91.53 $91.53 161,340
2022-11-28 $91.78 $92.49 $91.07 $91.74 $91.74 240,466
2022-11-25 $93.18 $93.49 $92.82 $93.04 $93.04 53,648
2022-11-23 $92.95 $93.64 $92.12 $92.75 $92.75 114,825
2022-11-22 $92.25 $92.70 $91.44 $92.49 $92.49 109,590
2022-11-21 $91.45 $91.89 $90.85 $91.62 $91.62 209,904
2022-11-18 $92.15 $92.36 $90.82 $91.91 $91.91 225,189
2022-11-17 $90.36 $91.24 $88.73 $90.57 $90.57 167,973
2022-11-16 $92.50 $92.58 $91.60 $92.09 $92.09 149,347
2022-11-15 $92.54 $93.62 $91.62 $92.49 $92.49 267,331
2022-11-14 $92.61 $93.23 $90.24 $90.44 $90.44 183,325
2022-11-11 $92.93 $94.34 $91.70 $93.57 $93.57 207,089
2022-11-10 $89.76 $93.33 $89.37 $92.78 $92.78 238,237
2022-11-09 $85.00 $85.94 $84.66 $85.02 $85.02 239,114
2022-11-08 $85.90 $86.68 $85.27 $86.01 $86.01 214,765
2022-11-07 $84.74 $86.12 $83.31 $85.34 $85.34 217,728
2022-11-04 $83.50 $85.53 $82.52 $84.23 $84.23 149,177
2022-11-03 $81.77 $83.28 $81.24 $82.49 $82.49 194,070
2022-11-02 $85.54 $86.88 $82.76 $83.09 $83.09 289,342
2022-11-01 $85.93 $86.41 $84.30 $85.88 $85.88 221,488
2022-10-31 $84.63 $85.94 $83.78 $85.48 $85.48 224,512
2022-10-28 $83.86 $85.97 $83.23 $85.45 $85.45 187,280
2022-10-27 $83.95 $85.00 $83.49 $83.80 $83.80 259,016
2022-10-26 $84.37 $85.07 $83.14 $83.27 $83.27 351,294
2022-10-25 $81.41 $84.60 $81.33 $84.36 $84.36 479,957
2022-10-24 $78.00 $78.95 $77.40 $78.22 $78.22 336,303
2022-10-21 $76.91 $78.41 $76.20 $78.15 $78.15 208,886
2022-10-20 $78.72 $79.20 $76.41 $76.43 $76.43 248,071
2022-10-19 $80.69 $81.66 $77.21 $78.35 $78.35 188,091
2022-10-18 $81.45 $82.38 $80.86 $81.62 $81.62 191,402
2022-10-17 $78.91 $80.37 $78.91 $79.73 $79.73 211,512
2022-10-14 $80.08 $80.16 $77.13 $77.41 $77.41 145,965
2022-10-13 $76.90 $80.61 $75.25 $79.98 $79.98 171,223
2022-10-12 $79.38 $79.38 $77.90 $78.36 $78.36 121,724
2022-10-11 $78.45 $79.87 $78.26 $78.94 $78.94 206,198
2022-10-10 $78.47 $79.17 $77.94 $78.64 $78.64 162,272
2022-10-07 $80.15 $80.22 $77.44 $77.98 $77.98 201,351
2022-10-06 $81.14 $82.52 $80.78 $81.11 $81.11 147,268
2022-10-05 $81.98 $82.60 $81.19 $81.75 $81.75 225,621
2022-10-04 $83.05 $84.14 $83.05 $83.54 $83.28 181,848
2022-10-03 $79.54 $81.76 $78.97 $81.42 $81.16 209,729
2022-09-30 $78.32 $80.41 $78.18 $78.40 $78.40 239,142
2022-09-29 $78.96 $79.00 $77.94 $78.61 $78.61 194,325
2022-09-28 $78.65 $80.52 $78.53 $79.97 $79.97 220,497
2022-09-27 $78.09 $79.01 $76.98 $77.73 $77.73 235,159
2022-09-26 $78.96 $79.37 $76.96 $77.01 $77.01 210,136
2022-09-23 $79.26 $79.75 $78.38 $78.96 $78.96 270,664
2022-09-22 $81.50 $81.65 $79.83 $80.14 $80.14 441,078
2022-09-21 $83.48 $84.28 $81.94 $82.17 $82.17 387,344
2022-09-20 $81.89 $82.86 $81.17 $82.64 $82.64 314,350
2022-09-19 $81.68 $84.25 $81.68 $83.11 $83.11 309,109
2022-09-16 $81.26 $82.30 $80.69 $81.81 $81.81 555,655
2022-09-15 $83.75 $85.03 $82.69 $82.71 $82.71 338,883
2022-09-14 $85.39 $85.39 $82.92 $84.04 $84.04 343,694
2022-09-13 $89.40 $89.40 $84.97 $84.97 $84.97 368,175
2022-09-12 $91.17 $92.19 $90.67 $91.15 $91.15 403,657
2022-09-09 $90.26 $91.50 $89.70 $90.45 $90.45 378,584
2022-09-08 $89.66 $90.81 $88.32 $90.57 $90.57 238,980
2022-09-07 $89.62 $91.01 $89.62 $90.57 $90.57 240,568
2022-09-06 $90.00 $90.00 $88.46 $89.19 $89.19 200,406
2022-09-02 $94.41 $94.87 $89.69 $90.31 $90.31 160,482
2022-09-01 $92.04 $93.27 $91.60 $93.09 $93.09 167,141
2022-08-31 $94.61 $94.61 $92.19 $92.64 $92.64 202,013
2022-08-30 $95.00 $95.86 $94.20 $94.25 $94.25 201,977
2022-08-29 $95.00 $95.76 $93.67 $94.70 $94.70 210,524
2022-08-26 $99.17 $99.73 $96.11 $96.23 $96.23 207,876
2022-08-25 $99.38 $100.59 $98.29 $99.68 $99.68 200,860
2022-08-24 $100.13 $100.64 $99.21 $99.22 $99.22 205,774
2022-08-23 $101.52 $102.26 $100.01 $100.38 $100.38 114,793
2022-08-22 $103.18 $103.18 $101.17 $101.70 $101.70 108,915
2022-08-19 $105.87 $105.89 $104.21 $104.69 $104.69 127,083
2022-08-18 $106.27 $106.34 $105.13 $106.23 $106.23 72,971
2022-08-17 $105.84 $106.38 $104.66 $105.69 $105.69 125,179
2022-08-16 $105.56 $107.08 $105.07 $106.99 $106.99 114,495
2022-08-15 $103.86 $106.85 $103.50 $106.51 $106.51 178,814
2022-08-12 $103.73 $104.54 $102.85 $104.54 $104.54 164,108
2022-08-11 $102.58 $103.88 $102.45 $102.98 $102.98 169,961
2022-08-10 $100.00 $102.98 $99.71 $101.49 $101.49 205,148
2022-08-09 $100.92 $101.41 $98.92 $99.20 $99.20 223,863
2022-08-08 $101.32 $102.93 $100.95 $101.52 $101.52 164,612
2022-08-05 $100.35 $101.20 $99.09 $100.64 $100.64 274,485
2022-08-04 $101.85 $103.78 $101.29 $102.08 $102.08 129,680
2022-08-03 $102.93 $102.93 $100.04 $102.40 $102.40 164,263
2022-08-02 $105.85 $106.42 $102.39 $102.40 $102.40 178,021
2022-08-01 $102.31 $107.84 $102.04 $106.63 $106.63 261,805
2022-07-29 $101.82 $104.03 $101.51 $103.28 $103.28 266,499
2022-07-28 $102.06 $102.96 $101.66 $101.82 $101.82 241,680
2022-07-27 $104.38 $104.77 $100.31 $101.53 $101.53 373,072
2022-07-26 $105.25 $106.31 $103.91 $104.36 $104.36 446,559
2022-07-25 $108.82 $108.82 $105.59 $106.98 $106.98 190,264
2022-07-22 $108.76 $110.22 $107.07 $108.52 $108.52 112,853
2022-07-21 $106.40 $109.09 $105.68 $109.02 $109.02 166,172
2022-07-20 $106.91 $107.89 $106.42 $107.77 $107.77 151,271
2022-07-19 $104.49 $107.09 $104.41 $106.91 $106.91 137,493
2022-07-18 $105.06 $105.06 $102.43 $102.82 $102.82 152,723
2022-07-15 $105.00 $105.11 $103.28 $103.88 $103.88 140,537
2022-07-14 $101.72 $103.56 $100.16 $103.45 $103.45 177,461
2022-07-13 $103.13 $104.98 $101.52 $104.23 $104.23 108,749
2022-07-12 $103.59 $106.32 $103.41 $104.63 $104.63 110,621
2022-07-11 $102.39 $103.63 $101.80 $103.46 $103.46 108,394
2022-07-08 $104.22 $105.41 $102.76 $103.88 $103.88 90,883
2022-07-07 $102.92 $104.64 $102.86 $104.56 $104.56 128,759
2022-07-06 $103.92 $104.66 $100.07 $101.92 $101.92 125,875
2022-07-05 $100.55 $103.67 $100.55 $103.61 $103.35 191,053
2022-07-01 $100.82 $103.01 $100.63 $102.55 $102.29 165,528
2022-06-30 $97.57 $101.62 $97.19 $100.61 $100.35 237,006
2022-06-29 $98.05 $99.17 $95.77 $99.10 $98.85 169,562
2022-06-28 $100.40 $100.60 $97.59 $97.77 $97.52 203,928
2022-06-27 $99.21 $101.87 $97.50 $100.10 $99.85 317,352
2022-06-24 $96.65 $98.44 $96.10 $97.99 $97.74 486,330
2022-06-23 $91.91 $96.24 $91.91 $95.80 $95.56 255,422
2022-06-22 $89.55 $93.20 $89.55 $92.07 $91.84 212,107
2022-06-21 $90.33 $91.45 $88.02 $90.93 $90.70 280,725
2022-06-17 $90.28 $91.46 $87.73 $88.72 $88.49 543,135
2022-06-16 $96.49 $96.49 $89.65 $90.30 $90.07 271,161
2022-06-15 $101.00 $101.00 $96.61 $98.23 $97.98 206,145
2022-06-14 $99.55 $100.74 $98.36 $99.62 $99.37 127,364
2022-06-13 $101.18 $102.12 $99.25 $99.92 $99.67 149,656
2022-06-10 $107.02 $107.06 $103.69 $103.78 $103.52 120,557
2022-06-09 $109.39 $110.73 $109.17 $109.30 $109.02 90,429
2022-06-08 $111.28 $112.62 $110.19 $110.21 $109.93 135,167
2022-06-07 $109.68 $112.45 $109.52 $112.44 $112.15 84,674
2022-06-06 $111.15 $111.25 $109.17 $110.92 $110.64 126,363
2022-06-03 $109.83 $110.68 $109.37 $110.05 $109.77 124,219
2022-06-02 $108.94 $111.07 $108.71 $111.07 $110.79 108,110
2022-06-01 $108.19 $110.23 $106.17 $108.25 $107.97 176,711
2022-05-31 $107.95 $108.85 $105.77 $108.35 $108.07 207,122
2022-05-27 $107.00 $109.52 $106.65 $109.31 $109.03 148,920
2022-05-26 $104.56 $106.28 $104.06 $106.23 $105.96 135,671
2022-05-25 $100.95 $104.30 $100.95 $103.49 $103.23 105,463
2022-05-24 $102.28 $102.72 $99.68 $101.72 $101.46 108,821
2022-05-23 $103.28 $103.31 $100.76 $102.65 $102.39 123,610
2022-05-20 $102.45 $102.45 $99.49 $101.71 $101.45 148,213
2022-05-19 $100.86 $103.94 $100.86 $101.47 $101.21 129,361
2022-05-18 $102.97 $105.27 $101.51 $101.95 $101.69 168,759
2022-05-17 $103.21 $104.63 $101.98 $104.14 $103.88 129,093
2022-05-16 $102.20 $103.03 $99.74 $101.43 $101.17 99,463
2022-05-13 $104.02 $104.80 $102.44 $103.06 $102.80 127,971
2022-05-12 $99.79 $103.00 $99.79 $102.92 $102.66 223,338
2022-05-11 $103.55 $104.24 $99.60 $99.73 $99.48 129,449
2022-05-10 $107.09 $107.09 $102.10 $103.35 $103.09 157,002
2022-05-09 $104.15 $106.81 $104.15 $105.02 $104.75 150,510
2022-05-06 $105.44 $105.50 $103.55 $105.34 $105.07 180,369
2022-05-05 $108.05 $108.54 $104.70 $105.89 $105.62 194,537
2022-05-04 $105.96 $109.89 $104.37 $109.72 $109.44 191,143
2022-05-03 $105.26 $106.75 $104.36 $105.50 $105.23 133,710
2022-05-02 $103.49 $106.17 $102.43 $105.50 $105.23 191,936
2022-04-29 $105.81 $106.30 $103.00 $103.67 $103.41 205,024
2022-04-28 $103.99 $107.69 $102.67 $106.33 $106.06 264,871
2022-04-27 $105.51 $105.71 $102.20 $103.55 $103.29 242,945
2022-04-26 $106.96 $110.71 $104.62 $105.35 $105.08 262,223
2022-04-25 $105.00 $107.26 $102.80 $107.22 $106.95 209,966
2022-04-22 $108.27 $108.27 $104.70 $104.77 $104.50 155,492
2022-04-21 $111.94 $111.94 $108.55 $109.55 $109.27 172,230
2022-04-20 $110.02 $110.83 $109.50 $110.02 $109.74 118,459
2022-04-19 $105.52 $108.99 $105.52 $108.87 $108.59 161,185
2022-04-18 $104.48 $105.91 $104.01 $104.82 $104.55 151,398
2022-04-14 $107.23 $107.61 $104.53 $105.26 $104.99 212,057
2022-04-13 $105.15 $107.05 $104.82 $107.01 $106.74 190,058
2022-04-12 $104.23 $106.18 $103.61 $104.51 $104.24 297,294
2022-04-11 $102.67 $104.04 $102.41 $103.07 $102.81 152,696
2022-04-08 $104.51 $105.96 $102.41 $102.60 $102.34 214,530
2022-04-07 $104.41 $104.84 $102.89 $104.16 $103.89 370,055
2022-04-06 $105.36 $106.24 $104.54 $104.92 $104.65 205,514
2022-04-05 $109.23 $110.80 $106.60 $107.07 $106.54 158,587
2022-04-04 $111.21 $111.21 $109.29 $109.74 $109.20 153,474
2022-04-01 $109.78 $111.39 $109.73 $110.80 $110.26 267,973
2022-03-31 $111.93 $113.52 $109.00 $109.04 $108.50 379,229
2022-03-30 $114.73 $114.78 $111.56 $112.07 $111.52 273,565
2022-03-29 $114.72 $116.67 $114.23 $114.99 $114.42 212,185
2022-03-28 $112.06 $112.93 $110.95 $112.93 $112.37 109,146
2022-03-25 $113.04 $113.04 $110.93 $112.27 $111.72 153,403
2022-03-24 $113.09 $114.47 $112.46 $112.88 $112.33 166,620
2022-03-23 $117.51 $117.51 $113.17 $113.49 $112.93 216,087
2022-03-22 $119.75 $120.66 $116.26 $117.78 $117.20 246,124
2022-03-21 $119.27 $119.87 $117.96 $119.48 $118.89 130,003
2022-03-18 $119.57 $119.99 $117.86 $119.57 $118.98 314,129
2022-03-17 $117.87 $119.73 $117.83 $119.56 $118.97 91,180
2022-03-16 $117.89 $119.99 $115.49 $118.38 $117.80 205,664
2022-03-15 $117.08 $118.72 $115.39 $117.26 $116.68 158,279
2022-03-14 $115.48 $116.30 $114.65 $116.09 $115.52 154,207
2022-03-11 $118.13 $118.81 $115.25 $115.55 $114.98 111,171
2022-03-10 $115.84 $117.45 $114.81 $117.31 $116.73 125,788
2022-03-09 $117.93 $119.36 $116.77 $118.27 $117.69 127,671
2022-03-08 $114.43 $118.37 $113.34 $115.39 $114.82 188,060
2022-03-07 $118.41 $118.99 $114.36 $114.44 $113.88 199,876
2022-03-04 $117.26 $117.98 $116.07 $117.42 $116.84 107,022
2022-03-03 $120.84 $121.36 $117.72 $118.47 $117.89 122,021
2022-03-02 $118.21 $120.67 $118.21 $119.77 $119.18 358,632
2022-03-01 $118.48 $119.47 $115.72 $116.79 $116.22 295,911
2022-02-28 $117.15 $119.30 $117.15 $118.51 $117.93 166,941
2022-02-25 $115.70 $118.89 $115.45 $118.69 $118.11 122,957
2022-02-24 $110.49 $115.83 $109.91 $115.46 $114.89 177,132
2022-02-23 $116.57 $116.57 $112.76 $112.80 $112.25 179,651
2022-02-22 $116.50 $117.13 $114.46 $114.94 $114.38 196,704
2022-02-18 $116.72 $118.12 $115.90 $116.94 $116.37 167,939
2022-02-17 $118.08 $119.08 $116.64 $116.70 $116.13 162,458
2022-02-16 $118.40 $119.57 $116.67 $119.10 $118.51 171,041
2022-02-15 $118.43 $119.08 $116.99 $118.48 $117.90 211,473
2022-02-14 $116.72 $118.26 $116.27 $117.37 $116.79 154,108
2022-02-11 $117.56 $118.23 $114.00 $116.10 $115.53 211,021
2022-02-10 $119.35 $120.09 $115.76 $116.80 $116.23 218,782
2022-02-09 $122.26 $124.48 $120.76 $121.80 $121.20 290,759
2022-02-08 $116.92 $122.63 $116.92 $120.84 $120.25 500,709
2022-02-07 $108.87 $110.09 $107.81 $109.50 $108.96 277,252
2022-02-04 $109.16 $110.37 $107.17 $108.97 $108.43 207,675
2022-02-03 $110.12 $112.31 $109.81 $110.00 $109.46 198,126
2022-02-02 $112.89 $114.16 $111.23 $111.85 $111.30 164,375
2022-02-01 $113.00 $114.61 $110.36 $113.37 $112.81 194,188
2022-01-31 $110.34 $112.93 $110.08 $112.79 $112.24 216,479
2022-01-28 $109.04 $111.77 $107.27 $111.67 $111.12 219,865
2022-01-27 $113.70 $114.59 $109.26 $109.87 $109.33 179,838
2022-01-26 $116.19 $117.77 $111.47 $112.24 $111.69 210,327
2022-01-25 $116.87 $116.99 $113.24 $115.27 $114.70 258,513
2022-01-24 $112.49 $119.84 $111.44 $119.22 $118.63 419,580
2022-01-21 $117.44 $119.40 $113.65 $113.79 $113.23 394,856
2022-01-20 $123.48 $123.95 $118.18 $118.40 $117.82 199,927
2022-01-19 $125.73 $126.98 $122.95 $123.22 $122.61 175,722
2022-01-18 $127.71 $128.33 $125.08 $125.24 $124.62 171,585
2022-01-14 $129.67 $130.50 $128.28 $128.89 $128.26 131,768
2022-01-13 $130.84 $132.73 $130.48 $130.84 $130.20 168,811
2022-01-12 $130.87 $132.39 $129.73 $130.30 $129.66 196,539
2022-01-11 $130.96 $130.96 $128.12 $130.32 $129.68 127,001
2022-01-10 $130.70 $130.76 $129.01 $130.44 $129.80 129,475
2022-01-07 $134.38 $134.68 $130.75 $131.46 $130.81 141,997
2022-01-06 $133.69 $136.10 $132.98 $134.64 $133.98 161,184
2022-01-05 $136.55 $138.21 $134.17 $134.27 $133.61 274,976
2022-01-04 $134.44 $136.57 $134.04 $135.76 $134.84 233,425
2022-01-03 $138.91 $139.54 $132.81 $133.99 $133.08 302,574
2021-12-31 $137.85 $139.80 $137.75 $139.07 $138.13 110,022
2021-12-30 $139.59 $141.26 $137.54 $137.90 $136.97 169,298
2021-12-29 $137.82 $138.94 $136.99 $138.59 $137.65 92,358
2021-12-28 $136.58 $138.28 $136.58 $137.51 $136.58 120,924
2021-12-27 $134.27 $137.16 $134.02 $137.11 $136.18 107,549
2021-12-23 $133.98 $134.64 $133.08 $134.01 $133.10 161,748
2021-12-22 $134.20 $134.42 $132.80 $133.34 $132.44 210,250
2021-12-21 $132.85 $133.97 $131.43 $133.74 $132.84 190,874
2021-12-20 $131.30 $133.02 $130.37 $131.75 $130.86 700,619
2021-12-17 $132.25 $133.06 $130.47 $133.00 $132.10 672,786
2021-12-16 $130.90 $132.15 $130.42 $131.62 $130.73 284,695
2021-12-15 $128.00 $130.31 $126.25 $130.14 $129.26 215,959
2021-12-14 $129.12 $131.12 $127.22 $128.23 $127.36 247,347
2021-12-13 $129.68 $130.12 $128.00 $128.99 $128.12 197,526
2021-12-10 $129.79 $130.97 $127.67 $130.38 $129.50 164,706
2021-12-09 $129.36 $130.93 $128.63 $129.04 $128.17 132,210
2021-12-08 $131.06 $131.06 $127.92 $130.04 $129.16 190,407
2021-12-07 $128.00 $131.39 $127.40 $130.62 $129.74 295,863
2021-12-06 $124.40 $127.71 $124.12 $127.51 $126.65 274,806
2021-12-03 $122.61 $124.00 $121.00 $123.25 $122.42 327,738
2021-12-02 $117.67 $122.34 $116.14 $122.14 $121.31 228,299
2021-12-01 $117.21 $119.59 $116.07 $117.01 $116.22 186,472
2021-11-30 $117.98 $118.00 $115.26 $115.36 $114.58 261,053
2021-11-29 $118.15 $119.36 $117.36 $118.76 $117.96 196,182
2021-11-26 $116.13 $117.73 $115.38 $117.17 $116.38 166,787
2021-11-24 $119.64 $122.40 $118.74 $119.65 $118.84 73,102
2021-11-23 $120.71 $121.29 $119.61 $120.47 $119.66 99,255
2021-11-22 $120.17 $122.27 $118.75 $120.69 $119.87 107,497
2021-11-19 $119.11 $120.13 $118.68 $119.21 $118.40 131,193
2021-11-18 $120.00 $120.00 $118.50 $119.41 $118.60 137,794
2021-11-17 $118.89 $120.02 $118.05 $119.99 $119.18 95,047
2021-11-16 $118.08 $119.52 $117.02 $119.34 $118.53 83,833
2021-11-15 $120.00 $120.18 $117.69 $117.84 $117.04 108,653
2021-11-12 $120.49 $121.09 $119.24 $119.77 $118.96 103,252
2021-11-11 $120.36 $120.74 $119.56 $119.75 $118.94 86,307
2021-11-10 $122.76 $123.54 $119.86 $120.00 $119.19 119,561
2021-11-09 $122.04 $123.50 $121.97 $123.24 $122.41 189,802
2021-11-08 $120.50 $121.78 $119.93 $121.50 $120.68 211,473
2021-11-05 $118.19 $119.72 $116.75 $119.54 $118.73 196,835
2021-11-04 $115.00 $118.78 $115.00 $116.55 $115.76 150,086
2021-11-03 $112.79 $115.30 $111.34 $114.36 $113.59 124,637
2021-11-02 $110.59 $113.96 $109.86 $113.60 $112.83 217,895
2021-11-01 $106.32 $110.82 $105.39 $110.77 $110.02 358,213
2021-10-29 $106.20 $106.98 $105.36 $106.09 $105.37 136,367
2021-10-28 $105.92 $106.94 $105.81 $106.31 $105.59 130,329
2021-10-27 $107.71 $108.86 $104.95 $105.04 $104.33 163,306
2021-10-26 $106.75 $109.19 $105.04 $107.19 $106.46 282,344
2021-10-25 $114.67 $116.97 $113.92 $116.65 $115.86 145,029
2021-10-22 $115.47 $117.30 $114.70 $114.77 $113.99 81,945
2021-10-21 $114.38 $116.26 $114.27 $115.50 $114.72 105,938
2021-10-20 $114.75 $115.24 $114.02 $114.76 $113.98 206,147
2021-10-19 $116.20 $116.60 $114.07 $114.37 $113.60 67,616
2021-10-18 $115.28 $115.59 $114.56 $115.49 $114.71 67,405
2021-10-15 $117.36 $117.92 $115.55 $115.57 $114.79 145,660
2021-10-14 $113.73 $115.98 $113.73 $115.93 $115.15 74,347
2021-10-13 $112.34 $113.87 $111.20 $112.57 $111.81 62,437
2021-10-12 $112.93 $113.39 $111.93 $112.33 $111.57 95,218
2021-10-11 $113.06 $114.60 $112.86 $112.99 $112.23 68,568
2021-10-08 $113.32 $114.61 $112.76 $113.27 $112.50 214,996
2021-10-07 $110.49 $113.37 $109.97 $113.28 $112.51 145,652
2021-10-06 $109.18 $110.02 $107.65 $109.59 $108.85 120,655
2021-10-05 $109.33 $111.38 $108.98 $110.37 $109.37 95,625
2021-10-04 $108.83 $110.39 $108.29 $109.87 $108.88 125,958
2021-10-01 $107.77 $110.28 $106.60 $109.19 $108.20 95,707
2021-09-30 $110.64 $111.46 $106.87 $106.97 $106.00 124,164
2021-09-29 $111.36 $111.60 $109.51 $109.69 $108.70 140,236
2021-09-28 $111.69 $112.09 $109.94 $110.51 $109.51 113,059
2021-09-27 $109.00 $112.10 $109.00 $111.76 $110.75 157,744
2021-09-24 $108.14 $109.42 $108.14 $108.82 $107.84 73,687
2021-09-23 $106.65 $108.50 $106.64 $108.36 $107.38 102,081
2021-09-22 $105.65 $107.37 $105.41 $106.39 $105.43 105,583
2021-09-21 $107.15 $107.15 $104.46 $104.83 $103.88 151,922
2021-09-20 $104.40 $106.65 $104.40 $106.34 $105.38 123,711
2021-09-17 $107.97 $107.97 $105.72 $106.72 $105.76 479,816
2021-09-16 $108.09 $108.27 $105.64 $107.49 $106.52 148,807
2021-09-15 $107.09 $108.20 $106.94 $107.81 $106.84 106,435
2021-09-14 $109.92 $111.36 $107.07 $107.51 $106.54 84,224
2021-09-13 $109.69 $111.26 $108.81 $109.65 $108.66 110,155
2021-09-10 $109.91 $109.91 $108.08 $108.19 $107.21 98,959
2021-09-09 $110.01 $110.88 $108.39 $109.09 $108.11 91,769
2021-09-08 $109.83 $110.28 $108.88 $109.89 $108.90 95,696
2021-09-07 $112.36 $112.36 $110.25 $110.54 $109.54 73,257
2021-09-03 $113.78 $113.78 $112.33 $113.06 $112.04 73,969
2021-09-02 $113.26 $114.60 $113.12 $114.20 $113.17 160,805
2021-09-01 $113.44 $113.44 $111.92 $112.76 $111.74 55,674
2021-08-31 $115.00 $115.00 $112.42 $113.15 $112.13 91,009
2021-08-30 $115.88 $116.43 $114.43 $114.53 $113.50 61,393
2021-08-27 $111.48 $115.86 $111.48 $114.97 $113.93 156,720
2021-08-26 $112.96 $113.45 $110.82 $110.87 $109.87 92,548
2021-08-25 $113.57 $114.59 $113.24 $113.44 $112.42 71,641
2021-08-24 $113.78 $113.78 $112.66 $113.43 $112.41 60,832
2021-08-23 $113.28 $113.43 $112.21 $113.14 $112.12 89,511
2021-08-20 $110.49 $112.48 $109.98 $112.30 $111.29 87,180
2021-08-19 $109.44 $111.03 $109.44 $110.66 $109.66 78,233
2021-08-18 $110.86 $111.97 $110.23 $110.48 $109.48 62,608
2021-08-17 $112.40 $112.40 $109.72 $110.65 $109.65 63,438
2021-08-16 $111.62 $114.26 $111.01 $113.36 $112.34 70,097
2021-08-13 $112.87 $112.87 $111.89 $112.54 $111.52 67,036
2021-08-12 $115.21 $115.21 $112.83 $113.11 $112.09 68,659
2021-08-11 $113.12 $114.53 $112.07 $114.46 $113.43 90,148
2021-08-10 $110.72 $113.57 $109.27 $112.19 $111.18 93,352
2021-08-09 $112.41 $112.45 $110.67 $110.72 $109.72 68,357
2021-08-06 $112.78 $112.92 $111.07 $112.78 $111.76 93,644
2021-08-05 $112.31 $112.85 $111.44 $111.71 $110.70 92,399
2021-08-04 $111.38 $113.46 $111.34 $111.35 $110.35 123,666
2021-08-03 $110.73 $112.94 $110.05 $112.51 $111.49 200,635
2021-08-02 $113.33 $113.97 $110.56 $110.80 $109.80 95,386
2021-07-30 $111.75 $113.29 $111.32 $112.48 $111.46 123,963
2021-07-29 $111.71 $112.19 $111.11 $111.99 $110.98 94,633
2021-07-28 $109.27 $111.45 $108.27 $110.24 $109.25 135,392
2021-07-27 $110.06 $111.61 $108.23 $108.51 $107.53 245,432
2021-07-26 $112.13 $112.65 $110.92 $111.17 $110.17 109,526
2021-07-23 $111.02 $111.99 $110.16 $111.60 $110.59 95,591
2021-07-22 $111.20 $112.22 $109.49 $109.67 $108.68 140,733
2021-07-21 $111.59 $113.43 $111.30 $111.57 $110.56 125,784
2021-07-20 $109.36 $112.24 $108.22 $111.27 $110.27 185,284
2021-07-19 $108.55 $109.94 $107.12 $108.58 $107.60 163,239
2021-07-16 $111.29 $111.59 $109.82 $109.98 $108.99 175,634
2021-07-15 $109.35 $110.54 $107.76 $110.42 $109.42 131,346
2021-07-14 $110.87 $110.87 $109.60 $109.79 $108.80 95,175
2021-07-13 $110.55 $111.23 $109.89 $110.25 $109.25 141,588
2021-07-12 $109.80 $111.22 $109.43 $111.11 $110.11 108,396
2021-07-09 $110.34 $110.97 $109.60 $110.50 $109.50 75,601
2021-07-08 $109.36 $110.64 $108.14 $108.75 $107.77 170,605
2021-07-07 $109.33 $111.82 $109.33 $110.71 $109.71 104,047
2021-07-06 $111.12 $111.26 $109.10 $110.18 $109.19 267,787
2021-07-02 $111.35 $111.35 $109.99 $110.61 $109.61 149,148
2021-07-01 $111.25 $111.98 $110.27 $110.88 $109.88 162,087
2021-06-30 $109.31 $110.89 $108.18 $110.44 $109.44 204,040
2021-06-29 $108.93 $110.13 $108.66 $109.85 $108.61 110,590
2021-06-28 $110.11 $110.11 $108.29 $108.84 $107.61 144,064
2021-06-25 $111.50 $111.74 $109.86 $110.09 $108.85 574,184
2021-06-24 $110.59 $111.47 $109.43 $111.08 $109.83 112,042
2021-06-23 $111.48 $111.48 $109.97 $110.23 $108.99 142,588
2021-06-22 $109.90 $111.34 $109.18 $110.97 $109.72 126,043
2021-06-21 $108.55 $110.17 $108.55 $109.88 $108.64 136,874
2021-06-18 $107.90 $108.21 $106.82 $107.37 $106.16 317,518
2021-06-17 $110.23 $111.01 $106.21 $108.37 $107.15 185,014
2021-06-16 $109.81 $111.14 $109.61 $110.35 $109.11 174,450
2021-06-15 $110.13 $111.44 $109.89 $110.21 $108.97 146,270
2021-06-14 $111.27 $111.52 $109.27 $110.09 $108.85 187,417
2021-06-11 $108.86 $111.20 $108.86 $111.09 $109.84 144,279
2021-06-10 $111.11 $111.54 $108.74 $108.85 $107.62 109,578
2021-06-09 $111.84 $112.26 $110.60 $110.74 $109.49 153,656
2021-06-08 $110.97 $112.20 $109.96 $111.75 $110.49 120,071
2021-06-07 $110.54 $111.22 $109.95 $110.56 $109.31 163,138
2021-06-04 $109.97 $110.73 $109.25 $110.35 $109.11 112,243
2021-06-03 $109.87 $110.25 $109.00 $109.20 $107.97 174,987
2021-06-02 $113.68 $113.68 $109.59 $109.96 $108.72 128,102
2021-06-01 $113.08 $114.22 $112.20 $113.45 $112.17 118,476
2021-05-28 $112.87 $113.22 $110.99 $112.32 $111.05 99,243
2021-05-27 $115.60 $115.60 $113.21 $113.22 $111.94 127,950
2021-05-26 $112.54 $114.54 $112.20 $114.36 $113.07 146,125
2021-05-25 $113.26 $113.75 $111.60 $111.85 $110.59 166,057
2021-05-24 $112.79 $113.88 $111.95 $112.88 $111.61 116,940
2021-05-21 $112.59 $112.72 $111.33 $112.27 $111.01 145,021
2021-05-20 $111.42 $111.42 $110.36 $111.30 $110.05 166,076
2021-05-19 $109.50 $111.72 $109.42 $111.52 $110.26 147,145
2021-05-18 $113.37 $113.74 $111.08 $111.11 $109.86 188,557
2021-05-17 $113.44 $113.71 $112.16 $113.49 $112.21 103,782
2021-05-14 $112.51 $115.00 $111.72 $114.55 $113.26 137,553
2021-05-13 $108.80 $112.62 $108.80 $112.08 $110.82 196,771
2021-05-12 $113.74 $114.05 $108.17 $108.26 $107.04 187,524
2021-05-11 $114.98 $114.98 $112.77 $112.94 $111.67 116,627
2021-05-10 $118.67 $119.77 $116.41 $116.54 $115.23 127,947
2021-05-07 $116.69 $118.57 $116.69 $118.46 $117.13 99,892
2021-05-06 $116.13 $116.88 $115.40 $116.73 $115.42 126,457
2021-05-05 $116.78 $116.78 $114.15 $115.53 $114.23 139,200
2021-05-04 $114.94 $117.27 $114.94 $116.73 $115.42 197,113
2021-05-03 $113.49 $116.17 $113.41 $115.53 $114.23 226,544
2021-04-30 $111.90 $112.70 $110.74 $112.70 $111.43 339,004
2021-04-29 $113.34 $113.49 $111.23 $113.02 $111.75 225,249
2021-04-28 $114.27 $114.69 $110.87 $113.00 $111.73 239,417
2021-04-27 $112.50 $114.40 $109.12 $114.35 $113.06 308,552
2021-04-26 $108.15 $108.63 $107.15 $107.53 $106.32 126,803
2021-04-23 $106.77 $107.93 $105.80 $107.37 $106.16 135,022
2021-04-22 $106.10 $107.58 $105.03 $106.20 $105.00 187,493
2021-04-21 $105.10 $106.23 $104.85 $105.43 $104.24 184,862
2021-04-20 $106.63 $108.66 $104.04 $104.82 $103.64 131,921
2021-04-19 $108.22 $108.50 $106.42 $107.27 $106.06 148,598
2021-04-16 $107.70 $108.24 $106.73 $107.85 $106.64 252,036
2021-04-15 $108.26 $108.26 $106.39 $106.84 $105.64 105,852
2021-04-14 $106.90 $108.10 $106.90 $107.17 $105.96 92,599
2021-04-13 $108.33 $108.42 $105.83 $106.81 $105.61 132,509
2021-04-12 $106.22 $107.61 $105.58 $107.27 $106.06 91,412
2021-04-09 $105.20 $106.53 $104.82 $106.22 $105.02 96,024
2021-04-08 $104.64 $105.10 $102.91 $104.63 $103.45 129,252
2021-04-07 $105.94 $106.56 $104.44 $104.52 $103.34 108,713
2021-04-06 $105.98 $107.25 $105.00 $106.18 $104.98 128,824
2021-04-05 $106.09 $106.44 $104.73 $105.54 $104.35 160,616
2021-04-01 $103.50 $105.41 $102.97 $105.35 $104.16 164,643
2021-03-31 $103.68 $104.52 $102.22 $103.73 $102.56 264,850
2021-03-30 $101.18 $103.49 $100.54 $103.40 $102.01 231,023
2021-03-29 $103.81 $105.73 $101.41 $101.50 $100.13 212,111
2021-03-26 $103.53 $104.39 $102.50 $104.12 $102.72 210,409
2021-03-25 $100.20 $102.69 $98.72 $102.29 $100.91 131,600
2021-03-24 $102.73 $104.59 $100.66 $100.81 $99.45 148,135
2021-03-23 $103.40 $103.40 $100.76 $101.19 $99.83 230,509
2021-03-22 $104.86 $105.24 $102.62 $103.40 $102.01 137,145
2021-03-19 $106.45 $106.45 $104.20 $104.81 $103.40 530,295
2021-03-18 $107.80 $108.37 $106.30 $106.33 $104.90 262,627
2021-03-17 $109.64 $109.64 $106.88 $107.88 $106.43 293,750
2021-03-16 $108.24 $109.66 $107.37 $109.27 $107.80 241,790
2021-03-15 $106.01 $108.57 $105.08 $108.56 $107.10 276,714
2021-03-12 $106.48 $107.03 $105.47 $106.48 $105.05 522,992
2021-03-11 $107.00 $109.85 $105.79 $106.16 $104.73 363,374
2021-03-10 $105.49 $108.86 $104.67 $107.92 $106.47 314,376
2021-03-09 $104.70 $105.61 $103.58 $104.58 $103.17 333,132
2021-03-08 $101.48 $105.58 $100.84 $104.38 $102.98 212,726
2021-03-05 $100.00 $100.54 $97.94 $100.38 $99.03 551,052
2021-03-04 $98.84 $99.49 $96.79 $98.74 $97.41 460,912
2021-03-03 $99.03 $99.94 $98.22 $98.39 $97.07 216,149
2021-03-02 $99.78 $99.78 $97.13 $98.17 $96.85 424,114
2021-03-01 $99.25 $100.53 $98.57 $100.02 $98.67 142,685
2021-02-26 $98.52 $99.30 $97.28 $97.46 $96.15 279,896
2021-02-25 $98.97 $99.71 $98.08 $98.18 $96.86 341,913
2021-02-24 $99.07 $99.68 $97.96 $99.40 $98.06 160,188
2021-02-23 $97.19 $99.21 $96.33 $98.59 $97.26 261,687
2021-02-22 $97.13 $99.15 $96.12 $97.33 $96.02 371,938
2021-02-19 $97.05 $98.47 $97.05 $97.82 $96.50 238,380
2021-02-18 $96.14 $97.29 $95.66 $96.53 $95.23 357,808
2021-02-17 $95.11 $96.80 $95.11 $96.20 $94.91 173,187
2021-02-16 $95.86 $97.37 $95.20 $96.31 $95.01 444,181
2021-02-12 $93.99 $95.72 $93.94 $95.53 $94.25 151,388
2021-02-11 $93.71 $94.69 $92.86 $94.25 $92.98 245,200
2021-02-10 $96.02 $97.09 $93.17 $93.50 $92.24 271,201
2021-02-09 $102.92 $102.99 $94.57 $95.90 $94.61 349,202
2021-02-08 $100.81 $103.66 $100.20 $103.55 $102.16 207,714
2021-02-05 $97.00 $100.20 $97.00 $100.17 $98.82 188,937
2021-02-04 $96.97 $99.17 $96.88 $97.14 $95.83 239,956
2021-02-03 $95.97 $96.98 $95.30 $96.93 $95.63 158,803
2021-02-02 $96.38 $97.67 $95.15 $96.45 $95.15 143,561
2021-02-01 $93.11 $95.74 $92.15 $95.27 $93.99 157,023
2021-01-29 $94.37 $94.99 $91.91 $92.00 $90.76 217,021
2021-01-28 $94.82 $95.16 $93.63 $94.69 $93.42 167,885
2021-01-27 $94.73 $96.60 $92.47 $93.77 $92.51 284,147
2021-01-26 $100.83 $100.83 $96.82 $97.08 $95.77 171,548
2021-01-25 $102.36 $102.82 $99.04 $100.28 $98.93 170,345
2021-01-22 $101.44 $103.12 $100.14 $102.97 $101.58 168,445
2021-01-21 $104.50 $105.89 $102.52 $102.76 $101.38 180,277
2021-01-20 $102.75 $105.43 $102.48 $104.31 $102.91 250,122
2021-01-19 $100.25 $102.49 $100.25 $102.42 $101.04 299,408
2021-01-15 $99.92 $100.02 $97.30 $99.49 $98.15 309,172
2021-01-14 $102.48 $102.48 $100.72 $100.97 $99.61 159,467
2021-01-13 $102.58 $102.58 $100.87 $101.60 $100.23 147,174
2021-01-12 $101.39 $102.67 $101.18 $102.38 $101.00 118,131
2021-01-11 $98.91 $101.56 $98.91 $101.03 $99.67 224,812
2021-01-08 $100.47 $101.36 $98.81 $99.87 $98.53 188,473
2021-01-07 $98.49 $100.95 $97.96 $100.48 $99.13 175,370
2021-01-06 $95.61 $99.04 $94.76 $98.27 $96.95 438,515
2021-01-05 $92.62 $94.84 $92.60 $94.12 $92.64 369,650
2021-01-04 $94.19 $95.67 $91.25 $92.61 $91.15 262,833
2020-12-31 $92.75 $93.69 $91.74 $93.45 $91.98 188,153
2020-12-30 $92.60 $93.79 $92.43 $92.80 $91.34 115,314
2020-12-29 $93.45 $93.45 $91.25 $92.00 $90.55 145,503
2020-12-28 $93.90 $94.36 $93.03 $93.05 $91.58 118,218
2020-12-24 $93.04 $93.11 $92.33 $92.89 $91.43 40,485
2020-12-23 $93.48 $93.88 $91.85 $92.56 $91.10 212,658
2020-12-22 $92.69 $93.43 $92.14 $93.10 $91.63 110,449
2020-12-21 $91.34 $92.72 $90.37 $92.71 $91.25 292,174
2020-12-18 $93.10 $94.47 $93.10 $93.43 $91.96 589,841
2020-12-17 $91.98 $93.53 $91.98 $93.35 $91.88 138,593
2020-12-16 $93.30 $93.69 $91.26 $91.62 $90.18 167,653
2020-12-15 $91.29 $92.48 $90.66 $92.41 $90.95 263,788
2020-12-14 $90.98 $91.98 $90.90 $90.98 $89.55 139,039
2020-12-11 $88.61 $90.83 $88.61 $90.22 $88.80 184,630
2020-12-10 $89.94 $90.20 $88.72 $89.37 $87.96 199,760
2020-12-09 $91.41 $91.96 $89.99 $90.76 $89.33 228,561
2020-12-08 $90.03 $90.92 $89.72 $90.56 $89.13 216,788
2020-12-07 $90.67 $91.51 $89.95 $90.61 $89.18 144,076
2020-12-04 $90.40 $91.48 $89.99 $90.76 $89.33 159,200
2020-12-03 $90.04 $91.86 $89.60 $90.32 $88.90 212,498
2020-12-02 $92.16 $92.92 $89.87 $90.11 $88.69 205,283
2020-12-01 $93.10 $93.69 $91.93 $92.80 $91.34 177,358
2020-11-30 $93.35 $93.41 $91.44 $91.90 $90.45 177,980
2020-11-27 $93.01 $93.71 $92.33 $93.64 $92.16 66,593
2020-11-25 $93.97 $93.97 $91.00 $92.84 $91.38 177,197
2020-11-24 $96.32 $96.61 $94.20 $94.46 $92.97 160,743
2020-11-23 $94.36 $96.02 $94.14 $95.21 $93.71 131,409
2020-11-20 $94.29 $94.29 $92.54 $93.76 $92.28 139,973
2020-11-19 $93.22 $94.99 $92.73 $94.81 $93.32 207,546
2020-11-18 $95.95 $96.24 $93.84 $93.94 $92.46 131,156
2020-11-17 $94.13 $96.18 $92.53 $95.89 $94.38 270,851
2020-11-16 $93.38 $95.01 $92.52 $95.00 $93.50 156,823
2020-11-13 $91.36 $93.34 $91.36 $92.20 $90.75 140,595
2020-11-12 $91.48 $91.78 $89.20 $90.52 $89.09 238,992
2020-11-11 $94.11 $94.11 $90.15 $92.18 $90.73 183,110
2020-11-10 $92.84 $94.44 $92.36 $93.29 $91.82 276,671
2020-11-09 $97.27 $101.69 $91.32 $91.56 $90.12 290,512
2020-11-06 $94.39 $94.74 $92.48 $93.29 $91.82 117,416
2020-11-05 $93.90 $96.01 $93.49 $93.87 $92.39 199,263
2020-11-04 $94.19 $94.48 $91.45 $92.95 $91.49 154,734
2020-11-03 $93.53 $95.29 $92.05 $94.85 $93.36 247,989
2020-11-02 $90.10 $91.99 $90.06 $91.67 $90.23 239,620
2020-10-30 $88.31 $90.60 $87.85 $88.72 $87.32 417,124
2020-10-29 $86.85 $88.61 $86.20 $88.31 $86.92 316,330
2020-10-28 $87.42 $89.51 $86.90 $87.38 $86.00 330,903
2020-10-27 $94.62 $96.41 $89.00 $89.62 $88.21 537,001
2020-10-26 $95.53 $96.65 $93.20 $94.03 $92.55 240,680
2020-10-23 $96.62 $97.19 $95.56 $96.96 $95.43 194,737
2020-10-22 $96.29 $96.43 $94.34 $95.77 $94.26 240,313
2020-10-21 $95.01 $96.74 $94.92 $95.51 $94.01 352,411
2020-10-20 $94.61 $96.45 $94.41 $95.14 $93.64 233,383
2020-10-19 $96.83 $97.63 $93.68 $94.00 $92.52 183,464
2020-10-16 $97.45 $99.14 $96.71 $96.76 $95.24 240,748
2020-10-15 $94.53 $97.92 $93.15 $97.30 $95.77 339,746
2020-10-14 $93.84 $94.74 $92.57 $93.21 $91.74 139,216
2020-10-13 $95.14 $95.30 $93.84 $93.90 $92.42 204,873
2020-10-12 $95.94 $96.52 $94.53 $96.00 $94.49 185,005
2020-10-09 $95.51 $95.90 $93.70 $95.23 $93.73 195,133
2020-10-08 $94.52 $95.39 $93.34 $94.57 $93.08 325,124
2020-10-07 $91.63 $94.66 $91.63 $93.28 $91.81 563,406
2020-10-06 $93.46 $94.14 $89.16 $90.66 $89.23 8,811,376
2020-10-05 $91.58 $92.89 $91.24 $92.20 $90.75 593,407
2020-10-02 $92.00 $92.00 $89.80 $90.62 $89.19 1,284,326
2020-10-01 $97.94 $98.61 $96.46 $97.37 $95.84 213,359
2020-09-30 $97.23 $98.73 $96.76 $97.16 $95.63 234,271
2020-09-29 $96.41 $97.96 $96.31 $97.12 $95.36 166,391
2020-09-28 $94.54 $96.88 $94.54 $96.43 $94.69 177,395
2020-09-25 $92.55 $94.35 $92.47 $93.42 $91.73 186,879
2020-09-24 $93.25 $94.74 $91.35 $93.46 $91.77 153,784
2020-09-23 $94.74 $95.47 $92.90 $92.99 $91.31 234,862
2020-09-22 $92.16 $95.13 $91.69 $94.95 $93.23 226,884
2020-09-21 $95.19 $95.26 $90.33 $91.73 $90.07 282,386
2020-09-18 $100.72 $100.94 $96.60 $97.33 $95.57 877,114
2020-09-17 $100.60 $100.83 $98.75 $99.72 $97.92 172,512
2020-09-16 $101.46 $102.89 $100.52 $101.89 $100.05 214,692
2020-09-15 $101.07 $101.86 $100.19 $100.48 $98.66 118,748
2020-09-14 $100.27 $101.42 $99.45 $100.41 $98.59 147,377
2020-09-11 $99.62 $100.33 $98.43 $99.32 $97.52 182,819
2020-09-10 $99.09 $99.52 $98.28 $98.85 $97.06 169,568
2020-09-09 $97.55 $99.49 $97.55 $98.64 $96.86 191,840
2020-09-08 $94.87 $98.21 $93.44 $96.86 $95.11 231,069
2020-09-04 $98.02 $98.17 $93.93 $95.79 $94.06 188,052
2020-09-03 $100.71 $100.84 $95.74 $96.30 $94.56 143,697
2020-09-02 $100.39 $101.06 $98.81 $100.60 $98.78 122,760
2020-09-01 $97.90 $100.15 $97.19 $100.03 $98.22 199,883
2020-08-31 $100.09 $100.92 $98.27 $98.34 $96.56 184,125
2020-08-28 $100.00 $100.85 $99.61 $100.62 $98.80 175,713
2020-08-27 $100.97 $100.97 $99.29 $99.63 $97.83 142,698
2020-08-26 $99.72 $100.59 $99.32 $100.15 $98.34 127,901
2020-08-25 $100.28 $100.28 $98.28 $99.81 $98.01 109,975
2020-08-24 $100.60 $100.60 $98.91 $99.78 $97.98 196,114
2020-08-21 $98.20 $99.55 $97.21 $99.47 $97.67 239,367
2020-08-20 $99.29 $100.18 $98.31 $98.71 $96.93 152,742
2020-08-19 $100.87 $101.51 $99.80 $100.30 $98.49 180,265
2020-08-18 $103.17 $103.87 $100.41 $101.00 $99.17 248,412
2020-08-17 $103.12 $104.34 $102.33 $103.35 $101.48 189,465
2020-08-14 $102.23 $103.38 $102.18 $102.98 $101.12 140,054
2020-08-13 $102.04 $103.58 $101.98 $102.99 $101.13 136,602
2020-08-12 $103.09 $103.82 $101.99 $102.91 $101.05 212,266
2020-08-11 $102.50 $103.82 $101.60 $102.00 $100.16 217,010
2020-08-10 $100.03 $102.13 $99.70 $101.30 $99.47 151,898
2020-08-07 $99.91 $101.90 $99.13 $99.93 $98.12 229,156
2020-08-06 $100.59 $100.87 $98.85 $100.36 $98.55 167,641
2020-08-05 $99.50 $100.42 $98.72 $100.39 $98.58 286,146
2020-08-04 $98.62 $98.81 $96.46 $98.62 $96.84 197,563
2020-08-03 $97.37 $99.52 $95.88 $99.14 $97.35 265,552
2020-07-31 $96.78 $96.80 $93.27 $96.56 $94.81 467,121
2020-07-30 $94.53 $98.59 $94.23 $97.29 $95.53 375,321
2020-07-29 $92.01 $96.22 $91.77 $95.97 $94.23 417,402
2020-07-28 $91.97 $93.66 $87.79 $91.35 $89.70 390,871
2020-07-27 $90.53 $94.43 $90.22 $94.20 $92.50 301,483
2020-07-24 $90.64 $91.06 $89.91 $90.64 $89.00 248,862
2020-07-23 $89.94 $91.38 $89.05 $90.62 $88.98 233,009
2020-07-22 $87.75 $90.09 $87.75 $89.83 $88.21 355,246
2020-07-21 $88.70 $90.24 $87.78 $88.21 $86.62 358,638
2020-07-20 $86.98 $88.82 $86.98 $87.86 $86.27 165,172
2020-07-17 $87.52 $88.12 $85.92 $86.99 $85.42 156,870
2020-07-16 $86.97 $87.55 $86.17 $87.39 $85.81 135,253
2020-07-15 $85.62 $87.36 $85.34 $86.83 $85.26 283,114
2020-07-14 $81.22 $83.45 $80.87 $83.42 $81.91 136,086
2020-07-13 $81.74 $82.15 $79.97 $80.96 $79.50 214,140
2020-07-10 $79.52 $81.01 $78.77 $80.86 $79.40 139,740
2020-07-09 $81.46 $81.83 $78.00 $79.11 $77.68 171,437
2020-07-08 $80.11 $81.69 $79.32 $81.64 $80.16 204,565
2020-07-07 $81.27 $81.52 $79.68 $80.08 $78.63 272,197
2020-07-06 $83.76 $83.92 $81.81 $82.02 $80.54 182,315
2020-07-02 $83.00 $84.10 $81.52 $81.83 $80.35 113,442
2020-07-01 $84.58 $84.91 $80.90 $80.98 $79.52 157,862
2020-06-30 $82.23 $85.17 $82.23 $84.36 $82.60 177,626
2020-06-29 $81.55 $82.90 $81.16 $82.77 $81.04 226,119
2020-06-26 $80.75 $81.80 $78.91 $80.18 $78.51 314,058
2020-06-25 $78.95 $81.38 $77.29 $81.25 $79.56 226,145
2020-06-24 $82.69 $82.99 $79.43 $79.63 $77.97 260,341
2020-06-23 $84.19 $84.20 $82.44 $83.90 $82.15 323,963
2020-06-22 $81.15 $82.97 $79.95 $82.87 $81.14 267,177
2020-06-19 $84.78 $84.78 $81.19 $81.91 $80.20 475,466
2020-06-18 $83.41 $85.01 $83.22 $83.99 $82.24 199,305
2020-06-17 $86.25 $86.25 $84.01 $84.28 $82.52 204,182
2020-06-16 $86.36 $87.19 $84.36 $86.12 $84.32 234,859
2020-06-15 $76.80 $83.88 $76.68 $83.20 $81.46 276,428
2020-06-12 $81.68 $83.63 $77.67 $79.21 $77.56 341,673
2020-06-11 $83.15 $83.40 $78.61 $78.67 $77.03 234,464
2020-06-10 $87.20 $87.50 $85.14 $86.25 $84.45 206,538
2020-06-09 $86.72 $88.80 $86.12 $87.72 $85.89 316,126
2020-06-08 $94.15 $95.65 $88.43 $88.51 $86.66 357,029
2020-06-05 $91.57 $94.61 $91.33 $93.54 $91.59 301,008
2020-06-04 $86.14 $89.62 $84.42 $88.64 $86.79 352,613
2020-06-03 $83.28 $87.68 $82.73 $87.17 $85.35 281,349
2020-06-02 $81.16 $82.53 $80.61 $81.67 $79.97 279,056
2020-06-01 $80.91 $81.93 $80.29 $80.60 $78.92 210,312
2020-05-29 $79.58 $80.87 $78.22 $80.06 $78.39 304,625
2020-05-28 $82.00 $82.46 $80.11 $80.61 $78.93 328,143
2020-05-27 $79.62 $82.14 $79.23 $81.99 $80.28 278,628
2020-05-26 $77.45 $79.17 $76.80 $78.35 $76.72 225,473
2020-05-22 $75.29 $75.93 $74.03 $75.25 $73.68 133,361
2020-05-21 $73.84 $75.56 $73.84 $74.85 $73.29 171,806
2020-05-20 $73.63 $75.11 $73.36 $74.18 $72.63 167,259
2020-05-19 $72.75 $74.42 $72.20 $72.27 $70.76 290,668
2020-05-18 $71.71 $73.96 $71.22 $73.40 $71.87 344,700
2020-05-15 $68.55 $69.94 $67.67 $68.95 $67.51 241,200
2020-05-14 $67.11 $68.74 $65.51 $68.64 $67.21 225,574
2020-05-13 $68.88 $70.36 $67.83 $68.20 $66.78 316,340
2020-05-12 $74.19 $74.19 $69.44 $69.52 $68.07 221,141
2020-05-11 $74.09 $75.23 $73.14 $74.13 $72.58 270,582
2020-05-08 $73.07 $74.91 $72.63 $74.81 $73.25 214,315
2020-05-07 $72.74 $73.28 $71.18 $71.55 $70.06 188,619
2020-05-06 $72.58 $72.74 $70.97 $71.55 $70.06 252,467
2020-05-05 $71.52 $73.65 $71.26 $72.46 $70.95 271,372
2020-05-04 $69.29 $70.14 $68.74 $70.11 $68.65 274,121
2020-05-01 $70.95 $71.08 $69.50 $70.43 $68.96 249,694
2020-04-30 $73.79 $74.33 $71.48 $72.10 $70.60 283,663
2020-04-29 $73.00 $75.86 $72.41 $74.95 $73.39 480,118
2020-04-28 $69.61 $76.33 $69.54 $72.93 $71.41 559,541
2020-04-27 $60.24 $63.45 $59.68 $63.28 $61.96 274,077
2020-04-24 $58.96 $60.02 $58.21 $60.02 $58.77 214,603
2020-04-23 $58.10 $59.94 $58.10 $58.72 $57.50 253,142
2020-04-22 $59.53 $59.74 $57.42 $58.36 $57.14 276,929
2020-04-21 $59.75 $60.11 $58.00 $58.00 $56.79 277,169
2020-04-20 $61.96 $63.58 $60.53 $61.20 $59.92 210,635
2020-04-17 $63.61 $65.27 $63.05 $63.40 $62.08 284,170
2020-04-16 $62.22 $63.64 $60.26 $61.91 $60.62 364,130
2020-04-15 $62.06 $63.48 $61.14 $62.66 $61.35 340,414
2020-04-14 $65.34 $66.39 $62.82 $64.01 $62.67 343,764
2020-04-13 $65.91 $66.01 $62.85 $63.53 $62.20 185,588
2020-04-09 $63.82 $66.71 $63.31 $66.58 $65.19 209,853
2020-04-08 $62.78 $63.23 $61.36 $62.76 $61.45 252,730
2020-04-07 $64.89 $65.05 $60.67 $61.49 $60.21 432,338
2020-04-06 $58.85 $62.71 $58.85 $62.53 $61.23 255,450
2020-04-03 $61.83 $62.70 $56.32 $56.58 $55.40 432,059
2020-04-02 $60.21 $63.26 $59.87 $62.94 $61.63 519,279
2020-04-01 $59.37 $60.81 $58.54 $60.35 $59.09 650,729
2020-03-31 $61.00 $62.89 $60.55 $61.98 $60.46 509,476
2020-03-30 $60.10 $62.15 $59.64 $61.86 $60.34 269,166
2020-03-27 $57.02 $62.14 $56.66 $59.56 $58.10 307,158
2020-03-26 $55.90 $61.48 $55.06 $59.83 $58.36 431,107
2020-03-25 $53.65 $57.34 $52.03 $55.22 $53.86 560,354
2020-03-24 $50.95 $55.93 $49.34 $53.81 $52.49 501,948
2020-03-23 $55.33 $55.37 $47.02 $49.13 $47.92 742,808
2020-03-20 $66.19 $66.51 $54.82 $55.58 $54.21 626,802
2020-03-19 $58.58 $66.50 $57.75 $65.94 $64.32 406,763
2020-03-18 $59.18 $60.07 $56.22 $58.44 $57.00 577,617
2020-03-17 $64.44 $66.44 $61.75 $63.11 $61.56 743,172
2020-03-16 $60.00 $66.63 $58.47 $63.36 $61.80 594,689
2020-03-13 $67.82 $69.85 $64.94 $69.61 $67.90 588,973
2020-03-12 $67.50 $71.41 $64.66 $64.96 $63.36 582,231
2020-03-11 $79.01 $79.01 $74.94 $75.09 $73.24 485,053
2020-03-10 $80.71 $81.37 $77.35 $80.64 $78.66 554,893
2020-03-09 $75.00 $82.08 $73.19 $79.01 $77.07 484,080
2020-03-06 $81.91 $82.93 $80.51 $82.64 $80.61 469,775
2020-03-05 $83.06 $84.23 $82.99 $83.98 $81.92 546,096
2020-03-04 $82.78 $84.85 $82.34 $84.72 $82.64 333,520
2020-03-03 $82.72 $85.51 $80.98 $81.40 $79.40 495,765
2020-03-02 $79.91 $83.10 $79.68 $82.93 $80.89 503,864
2020-02-28 $77.76 $80.10 $77.02 $79.43 $77.48 462,424
2020-02-27 $79.01 $81.63 $78.53 $79.48 $77.53 382,824
2020-02-26 $80.38 $81.41 $79.98 $80.35 $78.38 265,852
2020-02-25 $82.80 $83.05 $79.98 $80.24 $78.27 234,018
2020-02-24 $82.73 $83.72 $82.25 $82.60 $80.57 161,270
2020-02-21 $85.03 $86.06 $84.60 $85.12 $83.03 152,432
2020-02-20 $84.54 $86.22 $84.54 $84.99 $82.90 191,627
2020-02-19 $85.62 $86.03 $84.86 $84.96 $82.87 269,069
2020-02-18 $85.03 $85.65 $84.47 $85.36 $83.26 209,516
2020-02-14 $84.01 $85.50 $83.68 $85.25 $83.15 233,876
2020-02-13 $84.14 $85.10 $83.94 $84.20 $82.13 176,979
2020-02-12 $85.75 $86.52 $84.44 $84.63 $82.55 262,409
2020-02-11 $87.35 $87.96 $85.69 $85.75 $83.64 389,179
2020-02-10 $86.30 $87.93 $86.30 $86.98 $84.84 156,725
2020-02-07 $86.37 $86.79 $85.93 $86.57 $84.44 224,598
2020-02-06 $86.59 $87.00 $85.88 $86.71 $84.58 221,166
2020-02-05 $86.90 $86.98 $85.44 $86.03 $83.92 346,002
2020-02-04 $84.74 $88.25 $83.29 $86.49 $84.36 376,443
2020-02-03 $82.94 $83.85 $82.71 $83.57 $81.52 450,347
2020-01-31 $84.99 $85.49 $82.48 $82.67 $80.64 314,943
2020-01-30 $86.02 $86.66 $84.88 $85.41 $83.31 207,980
2020-01-29 $87.13 $87.70 $86.49 $86.51 $84.38 238,843
2020-01-28 $84.99 $87.52 $84.99 $86.99 $84.85 363,870
2020-01-27 $83.61 $85.64 $83.47 $85.18 $83.09 264,179
2020-01-24 $85.56 $85.88 $83.86 $84.46 $82.38 159,286
2020-01-23 $84.39 $85.88 $83.93 $85.57 $83.47 241,772
2020-01-22 $83.83 $84.74 $83.58 $84.67 $82.59 252,345
2020-01-21 $83.25 $83.79 $83.03 $83.41 $81.36 182,799
2020-01-17 $84.42 $84.50 $83.22 $83.38 $81.33 145,356
2020-01-16 $83.08 $84.02 $83.08 $84.01 $81.95 157,456
2020-01-15 $82.27 $83.51 $82.27 $82.71 $80.68 236,471
2020-01-14 $83.01 $83.01 $81.64 $82.52 $80.49 252,988
2020-01-13 $81.91 $83.14 $81.91 $83.05 $81.01 159,058
2020-01-10 $81.81 $82.10 $81.14 $81.91 $79.90 113,271
2020-01-09 $81.66 $82.24 $80.91 $81.67 $79.66 156,095
2020-01-08 $81.04 $82.08 $80.88 $81.68 $79.67 266,860
2020-01-07 $80.72 $81.20 $80.07 $80.81 $78.82 233,675
2020-01-06 $80.96 $81.40 $80.36 $81.24 $79.24 149,415
2020-01-03 $80.46 $81.54 $80.13 $81.42 $79.42 259,591
2020-01-02 $80.47 $81.23 $79.99 $81.21 $79.21 396,059
2019-12-31 $79.97 $80.86 $79.59 $80.23 $78.26 204,736
2019-12-30 $80.61 $80.73 $80.00 $80.31 $78.11 245,303
2019-12-27 $80.47 $80.74 $79.99 $80.48 $78.28 188,251
2019-12-26 $79.93 $80.39 $79.60 $80.25 $78.05 137,275
2019-12-24 $79.71 $80.01 $79.34 $79.91 $77.72 75,305
2019-12-23 $79.73 $80.22 $79.33 $79.59 $77.41 272,903
2019-12-20 $78.18 $79.90 $78.00 $79.67 $77.49 1,199,411
2019-12-19 $78.22 $78.22 $77.44 $77.99 $75.86 710,479
2019-12-18 $78.07 $78.37 $77.15 $78.33 $76.19 820,373
2019-12-17 $77.64 $78.09 $77.49 $77.78 $75.65 204,129
2019-12-16 $79.07 $79.56 $77.59 $77.62 $75.50 258,157
2019-12-13 $78.66 $80.11 $78.21 $78.63 $76.48 264,184
2019-12-12 $79.78 $80.11 $78.73 $78.86 $76.70 356,608
2019-12-11 $80.68 $80.68 $79.44 $79.78 $77.60 331,310
2019-12-10 $80.25 $80.84 $79.86 $80.63 $78.42 194,190
2019-12-09 $81.05 $81.30 $80.39 $80.50 $78.30 386,542
2019-12-06 $82.47 $83.04 $81.33 $81.33 $79.10 301,266
2019-12-05 $81.17 $81.99 $81.16 $81.84 $79.60 227,668
2019-12-04 $81.25 $82.24 $80.95 $81.34 $79.11 232,571
2019-12-03 $79.16 $81.56 $78.60 $81.23 $79.01 381,833
2019-12-02 $81.34 $81.42 $79.43 $79.71 $77.53 414,480
2019-11-29 $81.03 $81.63 $80.97 $81.20 $78.98 91,592
2019-11-27 $82.40 $82.53 $81.29 $81.31 $79.08 142,930
2019-11-26 $81.52 $82.20 $81.19 $81.98 $79.74 326,644
2019-11-25 $80.31 $81.78 $80.08 $81.39 $79.16 228,544
2019-11-22 $80.16 $80.48 $79.74 $80.14 $77.95 137,096
2019-11-21 $81.15 $81.25 $79.75 $79.84 $77.66 250,334
2019-11-20 $80.90 $82.34 $80.59 $80.69 $78.48 309,673
2019-11-19 $81.69 $81.73 $80.91 $80.98 $78.76 324,161
2019-11-18 $81.37 $82.11 $80.73 $81.25 $79.03 372,382
2019-11-15 $82.36 $82.97 $81.06 $81.25 $79.03 636,258
2019-11-14 $82.72 $83.11 $81.72 $81.81 $79.57 714,994
2019-11-13 $82.68 $83.60 $80.89 $82.71 $80.45 521,874
2019-11-12 $83.57 $83.67 $82.64 $83.04 $80.77 415,983
2019-11-11 $83.29 $83.92 $82.70 $83.20 $80.92 327,266
2019-11-08 $84.01 $84.78 $83.56 $83.91 $81.61 333,636
2019-11-07 $84.57 $85.36 $83.24 $83.87 $81.57 302,967
2019-11-06 $83.39 $84.35 $82.75 $83.92 $81.62 269,641
2019-11-05 $84.00 $84.57 $83.56 $83.76 $81.47 439,475
2019-11-04 $84.08 $84.39 $83.24 $83.98 $81.68 272,678
2019-11-01 $83.00 $84.08 $82.58 $83.43 $81.15 553,367
2019-10-31 $82.22 $83.12 $81.94 $82.64 $80.38 432,906
2019-10-30 $82.00 $83.21 $80.98 $82.53 $80.27 910,435
2019-10-29 $76.05 $84.99 $76.05 $81.77 $79.53 1,422,413
2019-10-28 $75.14 $75.54 $74.49 $75.34 $73.28 231,112
2019-10-25 $74.58 $75.69 $74.40 $74.65 $72.61 208,296
2019-10-24 $73.33 $74.62 $73.33 $74.44 $72.40 291,461
2019-10-23 $73.33 $74.19 $73.18 $73.90 $71.88 298,019
2019-10-22 $73.28 $73.83 $73.08 $73.56 $71.55 138,928
2019-10-21 $73.03 $73.62 $72.96 $73.28 $71.27 188,662
2019-10-18 $72.44 $73.18 $72.09 $72.38 $70.40 245,074
2019-10-17 $71.81 $72.81 $71.81 $72.55 $70.56 239,475
2019-10-16 $70.63 $71.62 $70.57 $71.24 $69.29 203,540
2019-10-15 $70.04 $71.00 $70.04 $70.84 $68.90 153,457
2019-10-14 $69.11 $69.94 $68.44 $69.75 $67.84 93,717
2019-10-11 $69.60 $70.80 $69.22 $69.28 $67.38 194,368
2019-10-10 $68.90 $69.35 $68.54 $68.69 $66.81 93,789
2019-10-09 $69.14 $69.79 $68.45 $68.60 $66.72 128,114
2019-10-08 $68.62 $69.09 $68.21 $68.54 $66.66 134,794
2019-10-07 $68.97 $69.68 $68.65 $69.37 $67.47 226,738
2019-10-04 $68.54 $69.48 $68.54 $69.43 $67.53 118,484
2019-10-03 $67.92 $68.82 $67.55 $68.46 $66.59 236,539
2019-10-02 $67.41 $68.34 $67.05 $68.16 $66.29 186,118
2019-10-01 $69.81 $70.60 $68.07 $68.13 $66.04 193,527
2019-09-30 $68.40 $69.76 $68.40 $69.37 $67.24 216,012
2019-09-27 $68.74 $69.20 $67.59 $68.19 $66.10 208,590
2019-09-26 $68.61 $69.26 $68.33 $68.49 $66.39 166,917
2019-09-25 $68.32 $68.93 $67.87 $68.68 $66.58 173,289
2019-09-24 $68.07 $68.69 $67.68 $68.12 $66.03 281,017
2019-09-23 $68.17 $68.62 $68.06 $68.06 $65.97 154,577
2019-09-20 $68.31 $68.93 $67.74 $68.44 $66.34 432,569
2019-09-19 $68.80 $69.20 $68.16 $68.25 $66.16 197,662
2019-09-18 $68.70 $69.22 $68.32 $68.95 $66.84 149,351
2019-09-17 $69.04 $69.04 $68.30 $68.68 $66.58 225,556
2019-09-16 $68.06 $69.25 $67.87 $69.10 $66.98 130,675
2019-09-13 $69.00 $69.16 $68.27 $68.58 $66.48 188,966
2019-09-12 $67.63 $68.82 $66.70 $68.48 $66.38 208,260
2019-09-11 $67.28 $67.74 $66.28 $67.53 $65.46 335,025
2019-09-10 $66.72 $67.61 $65.96 $66.70 $64.66 194,448
2019-09-09 $65.52 $66.53 $65.19 $66.49 $64.45 243,054
2019-09-06 $65.58 $66.35 $65.36 $65.43 $63.43 166,933
2019-09-05 $64.88 $66.63 $64.82 $65.41 $63.41 242,152
2019-09-04 $63.96 $64.58 $63.81 $64.16 $62.19 97,422
2019-09-03 $63.77 $63.77 $62.45 $63.38 $61.44 281,926
2019-08-30 $64.32 $64.66 $63.93 $64.20 $62.23 203,852
2019-08-29 $63.28 $64.12 $63.11 $63.96 $62.00 179,860
2019-08-28 $61.57 $62.91 $61.21 $62.63 $60.71 89,142
2019-08-27 $62.25 $62.30 $61.74 $61.77 $59.88 222,911
2019-08-26 $62.29 $62.45 $61.80 $62.10 $60.20 201,170
2019-08-23 $63.92 $64.30 $61.52 $61.78 $59.89 164,946
2019-08-22 $64.15 $64.98 $63.56 $63.72 $61.77 118,445
2019-08-21 $64.39 $64.68 $64.06 $64.23 $62.26 168,533
2019-08-20 $63.65 $64.10 $62.72 $63.84 $61.88 156,973
2019-08-19 $64.14 $64.64 $63.67 $63.89 $61.93 141,101
2019-08-16 $62.73 $63.81 $62.73 $63.39 $61.45 156,257
2019-08-15 $62.28 $62.90 $62.16 $62.50 $60.59 140,086
2019-08-14 $62.12 $62.49 $61.85 $62.21 $60.30 250,112
2019-08-13 $62.25 $63.75 $62.25 $63.06 $61.13 156,069
2019-08-12 $63.12 $63.13 $62.30 $62.47 $60.56 201,230
2019-08-09 $63.51 $63.66 $62.93 $63.27 $61.33 295,215
2019-08-08 $62.87 $63.76 $62.67 $63.73 $61.78 228,015
2019-08-07 $61.58 $62.88 $61.52 $62.55 $60.63 267,521
2019-08-06 $61.68 $62.77 $61.54 $62.40 $60.49 378,125
2019-08-05 $60.97 $61.83 $60.58 $61.50 $59.62 460,678
2019-08-02 $61.57 $62.27 $61.29 $62.04 $60.14 274,920
2019-08-01 $61.89 $62.82 $61.34 $61.72 $59.83 540,992
2019-07-31 $59.01 $62.26 $59.01 $61.76 $59.87 604,041
2019-07-30 $60.00 $62.00 $57.36 $59.31 $57.49 1,276,963
2019-07-29 $66.32 $66.32 $64.99 $65.37 $63.37 271,513
2019-07-26 $65.89 $66.57 $65.07 $66.37 $64.34 222,504
2019-07-25 $65.90 $66.27 $65.49 $65.67 $63.66 193,824
2019-07-24 $63.97 $65.80 $63.68 $65.59 $63.58 175,281
2019-07-23 $63.57 $64.50 $63.45 $64.21 $62.24 163,641
2019-07-22 $63.42 $63.62 $62.91 $63.14 $61.21 79,629
2019-07-19 $64.98 $65.89 $63.46 $63.50 $61.55 263,279
2019-07-18 $64.57 $65.02 $64.19 $64.82 $62.83 106,054
2019-07-17 $65.60 $65.74 $64.60 $64.61 $62.63 88,115
2019-07-16 $65.39 $65.98 $65.39 $65.63 $63.62 105,247
2019-07-15 $65.79 $65.79 $64.51 $65.35 $63.35 69,613
2019-07-12 $64.28 $65.89 $63.77 $65.52 $63.51 161,547
2019-07-11 $65.08 $65.33 $63.72 $63.99 $62.03 130,473
2019-07-10 $65.03 $65.24 $64.39 $64.83 $62.84 170,822
2019-07-09 $65.50 $65.50 $64.58 $64.95 $62.96 187,105
2019-07-08 $66.20 $66.20 $65.42 $65.56 $63.55 351,787
2019-07-05 $65.39 $66.58 $64.81 $66.42 $64.39 98,418
2019-07-03 $65.81 $66.29 $65.26 $65.72 $63.71 101,804
2019-07-02 $65.99 $66.22 $65.11 $65.47 $63.46 144,041
2019-07-01 $67.21 $68.06 $65.78 $66.26 $64.01 182,016
2019-06-28 $66.13 $66.96 $65.99 $66.46 $64.20 847,508
2019-06-27 $65.85 $66.60 $65.69 $65.86 $63.62 161,362
2019-06-26 $64.97 $65.74 $64.91 $65.34 $63.12 126,841
2019-06-25 $65.07 $65.42 $64.59 $64.60 $62.40 102,995
2019-06-24 $64.99 $65.13 $64.26 $64.83 $62.62 195,537
2019-06-21 $65.05 $66.04 $64.66 $64.77 $62.57 299,036
2019-06-20 $65.90 $66.09 $64.86 $65.36 $63.14 221,867
2019-06-19 $65.69 $65.69 $64.23 $65.27 $63.05 239,899
2019-06-18 $65.97 $67.02 $64.99 $65.60 $63.37 235,407
2019-06-17 $65.89 $66.06 $65.23 $65.43 $63.20 146,987
2019-06-14 $66.00 $66.34 $65.66 $65.89 $63.65 103,790
2019-06-13 $65.62 $66.21 $65.51 $66.18 $63.93 109,933
2019-06-12 $65.62 $66.28 $65.18 $65.32 $63.10 164,519
2019-06-11 $65.90 $65.90 $65.04 $65.67 $63.44 182,466
2019-06-10 $64.95 $65.86 $64.79 $65.37 $63.15 97,252
2019-06-07 $64.49 $65.16 $64.34 $64.74 $62.54 118,707
2019-06-06 $64.29 $64.46 $63.08 $64.18 $62.00 73,383
2019-06-05 $64.26 $64.95 $63.47 $64.28 $62.09 180,996
2019-06-04 $62.72 $64.24 $62.46 $64.10 $61.92 83,054
2019-06-03 $60.79 $62.35 $60.79 $61.97 $59.86 159,967
2019-05-31 $60.77 $61.04 $60.31 $60.84 $58.77 127,882
2019-05-30 $62.07 $62.71 $61.07 $61.61 $59.51 81,880
2019-05-29 $62.46 $62.97 $60.72 $61.85 $59.75 125,255
2019-05-28 $62.85 $63.52 $62.57 $62.85 $60.71 171,935
2019-05-24 $62.57 $63.18 $62.05 $62.77 $60.63 146,609
2019-05-23 $63.38 $63.89 $61.92 $62.17 $60.05 165,776
2019-05-22 $64.37 $64.76 $63.35 $63.73 $61.56 164,893
2019-05-21 $64.18 $65.18 $64.18 $64.73 $62.53 179,957
2019-05-20 $63.55 $64.28 $62.97 $63.76 $61.59 118,864
2019-05-17 $64.77 $65.45 $63.95 $63.97 $61.79 99,721
2019-05-16 $65.64 $65.95 $64.93 $65.21 $62.99 303,675
2019-05-15 $65.13 $65.50 $64.60 $65.40 $63.17 132,589
2019-05-14 $65.72 $65.80 $65.25 $65.53 $63.30 102,803
2019-05-13 $66.44 $66.44 $65.25 $65.54 $63.31 186,939
2019-05-10 $66.52 $67.52 $66.18 $67.29 $65.00 152,802
2019-05-09 $65.92 $66.90 $65.42 $66.87 $64.59 256,772
2019-05-08 $66.86 $67.07 $66.19 $66.37 $64.11 241,252
2019-05-07 $66.50 $67.02 $66.27 $66.63 $64.36 410,241
2019-05-06 $65.78 $67.30 $65.34 $67.18 $64.89 259,008
2019-05-03 $65.31 $66.91 $65.31 $66.77 $64.50 285,340
2019-05-02 $64.01 $65.23 $63.90 $64.83 $62.62 258,418
2019-05-01 $63.49 $64.79 $63.44 $64.08 $61.90 457,023
2019-04-30 $64.26 $64.89 $62.54 $63.68 $61.51 384,246
2019-04-29 $61.85 $63.85 $61.80 $63.43 $61.27 500,455
2019-04-26 $62.14 $62.68 $61.89 $61.99 $59.88 435,629
2019-04-25 $62.59 $62.82 $61.24 $61.95 $59.84 404,368
2019-04-24 $62.77 $63.30 $62.71 $62.97 $60.83 330,845
2019-04-23 $62.42 $63.35 $62.24 $62.85 $60.71 269,469
2019-04-22 $63.17 $63.47 $62.18 $62.55 $60.42 178,780
2019-04-18 $63.86 $64.06 $63.26 $63.61 $61.45 139,675
2019-04-17 $64.08 $64.47 $63.41 $64.20 $62.02 271,100
2019-04-16 $63.44 $63.80 $62.71 $63.70 $61.53 237,209
2019-04-15 $63.85 $64.56 $62.88 $63.19 $61.04 142,485
2019-04-12 $63.33 $63.89 $63.19 $63.68 $61.51 118,192
2019-04-11 $62.25 $63.16 $61.73 $62.94 $60.80 139,166
2019-04-10 $61.45 $62.30 $61.24 $62.08 $59.97 185,492
2019-04-09 $62.08 $62.08 $61.11 $61.25 $59.17 128,045
2019-04-08 $61.11 $62.23 $60.75 $62.12 $60.01 142,242
2019-04-05 $60.40 $61.55 $60.29 $61.25 $59.17 176,000
2019-04-04 $59.40 $60.52 $59.40 $60.26 $58.21 120,874
2019-04-03 $59.21 $59.88 $58.97 $59.24 $57.22 113,730
2019-04-02 $59.32 $59.32 $58.56 $59.02 $56.80 159,341
2019-04-01 $59.67 $60.76 $59.09 $59.26 $57.03 242,480
2019-03-29 $57.94 $59.45 $57.94 $59.27 $57.04 438,967
2019-03-28 $57.77 $58.13 $56.93 $57.54 $55.38 198,424
2019-03-27 $57.42 $58.01 $56.97 $57.42 $55.26 155,188
2019-03-26 $57.04 $57.92 $56.60 $57.50 $55.34 199,982
2019-03-25 $56.61 $57.18 $55.80 $56.58 $54.45 284,360
2019-03-22 $59.47 $59.47 $56.36 $56.46 $54.34 265,341
2019-03-21 $58.31 $60.03 $58.31 $59.84 $57.59 247,160
2019-03-20 $59.32 $59.47 $58.01 $58.43 $56.23 168,814
2019-03-19 $60.47 $60.67 $59.31 $59.41 $57.18 204,891
2019-03-18 $59.42 $60.32 $59.21 $60.20 $57.94 155,683
2019-03-15 $59.97 $60.53 $59.17 $59.41 $57.18 580,785
2019-03-14 $59.74 $59.94 $59.72 $59.80 $57.55 124,067
2019-03-13 $60.21 $60.31 $59.74 $59.89 $57.64 156,443
2019-03-12 $60.49 $60.49 $59.94 $60.02 $57.76 144,402
2019-03-11 $60.05 $60.45 $59.74 $60.44 $58.17 181,929
2019-03-08 $59.60 $60.32 $59.60 $59.98 $57.72 180,400
2019-03-07 $59.62 $60.28 $59.23 $59.93 $57.68 219,714
2019-03-06 $59.93 $60.06 $59.44 $59.68 $57.44 255,417
2019-03-05 $60.00 $60.19 $59.57 $59.84 $57.59 250,529
2019-03-04 $59.78 $60.50 $59.71 $59.84 $57.59 118,356
2019-03-01 $60.50 $60.74 $59.30 $59.79 $57.54 206,767
2019-02-28 $59.74 $60.18 $59.08 $59.93 $57.68 324,232
2019-02-27 $59.17 $59.75 $59.07 $59.65 $57.41 100,425
2019-02-26 $60.67 $61.06 $59.64 $59.67 $57.43 306,368
2019-02-25 $61.32 $61.62 $60.80 $60.95 $58.66 174,658
2019-02-22 $61.04 $61.17 $60.67 $60.96 $58.67 109,108
2019-02-21 $60.69 $61.23 $60.35 $60.76 $58.48 133,968
2019-02-20 $60.06 $60.96 $59.89 $60.94 $58.65 185,606
2019-02-19 $59.86 $60.84 $59.85 $60.21 $57.95 176,633
2019-02-15 $60.16 $60.47 $59.90 $60.22 $57.96 155,887
2019-02-14 $59.42 $60.17 $59.22 $59.84 $57.59 244,418
2019-02-13 $60.67 $60.96 $59.72 $59.82 $57.57 348,159
2019-02-12 $58.70 $60.64 $58.70 $60.38 $58.11 274,158
2019-02-11 $57.92 $58.65 $57.79 $58.29 $56.10 292,384
2019-02-08 $57.87 $58.14 $57.79 $57.84 $55.66 341,874
2019-02-07 $57.67 $58.77 $57.67 $58.05 $55.87 226,851
2019-02-06 $56.95 $58.84 $56.84 $57.77 $55.60 286,370
2019-02-05 $58.32 $58.32 $54.99 $57.13 $54.98 695,762
2019-02-04 $60.95 $61.43 $60.42 $60.94 $58.65 309,398
2019-02-01 $61.59 $61.79 $60.75 $61.14 $58.84 145,002
2019-01-31 $60.38 $61.71 $60.38 $61.38 $59.07 194,972
2019-01-30 $59.94 $60.52 $59.17 $60.51 $58.23 412,105
2019-01-29 $59.68 $59.77 $58.65 $59.39 $57.16 533,382
2019-01-28 $59.47 $60.06 $59.15 $59.37 $57.14 140,362
2019-01-25 $60.51 $61.41 $59.92 $60.02 $57.76 176,518
2019-01-24 $59.91 $60.53 $59.91 $60.33 $58.06 118,475
2019-01-23 $60.33 $60.42 $59.41 $60.04 $57.78 342,599
2019-01-22 $60.38 $60.85 $59.70 $60.16 $57.90 323,172
2019-01-18 $60.17 $61.10 $59.97 $60.63 $58.35 300,219
2019-01-17 $58.46 $59.70 $58.11 $59.65 $57.41 385,279
2019-01-16 $58.36 $59.08 $58.36 $58.61 $56.41 298,820
2019-01-15 $58.52 $58.52 $57.49 $58.40 $56.20 236,709
2019-01-14 $57.95 $58.76 $57.95 $58.46 $56.26 191,189
2019-01-11 $57.57 $58.35 $57.50 $58.30 $56.11 123,934
2019-01-10 $57.29 $58.17 $57.29 $57.89 $55.71 193,559
2019-01-09 $57.44 $58.03 $56.55 $57.75 $55.58 140,225
2019-01-08 $57.13 $57.69 $56.65 $57.56 $55.40 344,586
2019-01-07 $55.79 $56.83 $55.24 $56.50 $54.38 304,922
2019-01-04 $54.91 $56.24 $54.91 $55.88 $53.78 178,324
2019-01-03 $54.52 $55.31 $53.86 $54.17 $52.13 209,944
2019-01-02 $53.40 $54.79 $52.52 $54.79 $52.73 397,344
2018-12-31 $53.98 $54.38 $53.70 $54.13 $51.89 255,885
2018-12-28 $53.34 $54.50 $53.27 $53.78 $51.55 214,641
2018-12-27 $51.39 $53.20 $51.39 $53.15 $50.95 298,398
2018-12-26 $49.70 $52.35 $49.70 $52.23 $50.06 239,579
2018-12-24 $50.18 $50.94 $49.54 $49.80 $47.74 87,626
2018-12-21 $51.29 $52.13 $50.42 $50.43 $48.34 1,178,409
2018-12-20 $51.72 $52.26 $51.07 $51.31 $49.18 244,786
2018-12-19 $53.03 $54.23 $51.58 $51.90 $49.75 232,677
2018-12-18 $53.22 $53.95 $52.63 $53.08 $50.88 259,873
2018-12-17 $52.87 $53.77 $52.22 $52.60 $50.42 358,604
2018-12-14 $53.44 $54.37 $52.80 $53.05 $50.85 189,566
2018-12-13 $54.92 $55.08 $53.85 $53.90 $51.67 263,610
2018-12-12 $54.88 $55.10 $54.21 $54.66 $52.39 187,310
2018-12-11 $55.63 $55.75 $53.89 $54.01 $51.77 133,942
2018-12-10 $55.37 $55.54 $54.43 $54.88 $52.61 353,645
2018-12-07 $57.32 $58.19 $55.04 $55.23 $52.94 363,950
2018-12-06 $55.55 $57.50 $55.15 $57.34 $54.96 337,877
2018-12-04 $58.68 $58.89 $56.20 $56.36 $54.02 389,496
2018-12-03 $59.21 $59.50 $57.99 $59.08 $56.63 336,147
2018-11-30 $57.71 $58.68 $57.42 $58.50 $56.07 288,132
2018-11-29 $57.63 $57.90 $57.00 $57.76 $55.37 241,477
2018-11-28 $56.47 $57.95 $55.63 $57.78 $55.38 289,536
2018-11-27 $56.47 $56.87 $56.23 $56.44 $54.10 159,938
2018-11-26 $56.52 $57.14 $56.01 $56.76 $54.41 266,705
2018-11-23 $55.73 $56.85 $55.67 $56.01 $53.69 75,909
2018-11-21 $55.24 $56.61 $55.24 $56.08 $53.76 139,076
2018-11-20 $56.25 $56.44 $54.52 $55.14 $52.85 283,555
2018-11-19 $57.78 $58.69 $56.80 $56.95 $54.59 241,248
2018-11-16 $57.89 $58.18 $56.99 $57.82 $55.42 307,728
2018-11-15 $58.11 $58.67 $57.07 $58.24 $55.83 294,584
2018-11-14 $58.35 $59.06 $57.60 $58.25 $55.84 241,722
2018-11-13 $58.14 $59.32 $57.70 $57.84 $55.44 164,124
2018-11-12 $58.33 $58.77 $57.67 $57.78 $55.38 199,231
2018-11-09 $58.78 $59.17 $57.90 $58.23 $55.82 153,541
2018-11-08 $59.74 $59.87 $58.60 $58.85 $56.41 204,731
2018-11-07 $59.59 $60.13 $58.48 $59.65 $57.18 140,596
2018-11-06 $58.52 $59.80 $58.20 $59.30 $56.84 382,007
2018-11-05 $58.28 $59.03 $57.70 $58.58 $56.15 341,134
2018-11-02 $58.80 $59.12 $57.64 $58.13 $55.72 437,540
2018-11-01 $57.08 $59.07 $56.73 $58.63 $56.20 476,871
2018-10-31 $56.55 $57.26 $55.63 $57.08 $54.71 674,349
2018-10-30 $54.58 $56.72 $53.15 $55.75 $53.44 421,219
2018-10-29 $56.81 $57.51 $54.35 $55.12 $52.84 424,466
2018-10-26 $56.30 $56.71 $55.22 $55.86 $53.54 400,062
2018-10-25 $57.12 $58.23 $57.12 $57.37 $54.99 357,848
2018-10-24 $57.91 $58.73 $56.90 $56.94 $54.58 622,622
2018-10-23 $58.77 $59.99 $58.40 $58.45 $56.03 440,671
2018-10-22 $59.42 $60.28 $58.91 $59.48 $57.01 767,169
2018-10-19 $61.10 $61.15 $59.34 $59.49 $57.02 343,281
2018-10-18 $62.41 $62.64 $60.66 $60.96 $58.43 409,387
2018-10-17 $64.09 $64.09 $62.30 $62.87 $60.26 296,075
2018-10-16 $63.43 $64.53 $62.15 $64.46 $61.79 395,449
2018-10-15 $63.47 $64.95 $62.90 $63.20 $60.58 599,700
2018-10-12 $68.05 $68.10 $65.86 $66.78 $64.01 390,375
2018-10-11 $68.14 $69.15 $66.90 $67.11 $64.33 264,623
2018-10-10 $69.14 $69.14 $68.33 $68.40 $65.56 386,715
2018-10-09 $69.95 $70.75 $69.20 $69.33 $66.46 297,059
2018-10-08 $70.30 $70.60 $69.77 $70.13 $67.22 277,732
2018-10-05 $71.26 $71.26 $69.20 $70.50 $67.58 309,392
2018-10-04 $71.14 $71.63 $70.70 $71.12 $68.17 496,496
2018-10-03 $70.76 $71.63 $70.74 $71.32 $68.36 409,742
2018-10-02 $71.82 $72.45 $71.00 $71.27 $68.11 325,988
2018-10-01 $72.95 $73.43 $71.65 $71.93 $68.74 359,721
2018-09-28 $72.35 $72.92 $72.11 $72.46 $69.24 272,270
2018-09-27 $73.00 $73.50 $72.49 $72.57 $69.35 192,720
2018-09-26 $72.53 $73.60 $72.13 $72.97 $69.73 219,615
2018-09-25 $73.42 $74.00 $72.42 $72.69 $69.46 265,351
2018-09-24 $73.64 $74.47 $72.95 $73.48 $70.22 352,618
2018-09-21 $75.44 $75.52 $73.46 $73.57 $70.30 583,817
2018-09-20 $75.55 $75.76 $74.84 $75.45 $72.10 175,225
2018-09-19 $76.12 $76.12 $74.92 $75.10 $71.77 203,558
2018-09-18 $76.78 $76.94 $75.78 $75.96 $72.59 124,604
2018-09-17 $77.66 $77.66 $76.45 $76.58 $73.18 137,662
2018-09-14 $76.74 $77.95 $76.51 $77.76 $74.31 167,925
2018-09-13 $78.07 $78.07 $76.52 $76.86 $73.45 125,740
2018-09-12 $77.57 $78.24 $76.58 $77.64 $74.19 130,661
2018-09-11 $77.21 $78.04 $76.96 $77.67 $74.22 101,565
2018-09-10 $77.28 $77.89 $76.82 $77.44 $74.00 159,380
2018-09-07 $76.65 $77.14 $76.56 $76.73 $73.32 125,656
2018-09-06 $77.76 $78.36 $76.62 $76.78 $73.37 155,079
2018-09-05 $76.26 $77.59 $76.26 $77.48 $74.04 153,887
2018-09-04 $76.71 $76.82 $75.32 $76.23 $72.85 212,648
2018-08-31 $76.62 $77.36 $76.24 $76.77 $73.36 239,896
2018-08-30 $76.54 $77.64 $76.14 $76.94 $73.52 198,915
2018-08-29 $75.93 $77.02 $75.21 $76.63 $73.23 224,486
2018-08-28 $75.75 $75.96 $75.05 $75.75 $72.39 151,054
2018-08-27 $74.95 $76.16 $74.43 $75.75 $72.39 348,459
2018-08-24 $74.35 $74.82 $74.06 $74.73 $71.41 147,090
2018-08-23 $74.59 $74.79 $73.78 $74.30 $71.00 131,316
2018-08-22 $73.88 $74.63 $73.61 $74.48 $71.17 234,093
2018-08-21 $73.30 $74.50 $73.30 $74.08 $70.79 224,667
2018-08-20 $73.29 $73.54 $72.71 $73.02 $69.78 181,310
2018-08-17 $72.65 $73.50 $72.49 $73.21 $69.96 351,919
2018-08-16 $72.41 $73.07 $72.00 $72.87 $69.63 224,098
2018-08-15 $72.67 $72.67 $71.58 $72.13 $68.93 195,860
2018-08-14 $71.99 $72.99 $71.64 $72.83 $69.60 160,415
2018-08-13 $72.72 $73.15 $71.49 $71.65 $68.47 249,281
2018-08-10 $72.25 $72.94 $71.34 $72.71 $69.48 189,409
2018-08-09 $72.75 $73.42 $72.11 $72.34 $69.13 219,582
2018-08-08 $73.40 $73.93 $72.42 $72.79 $69.56 208,661
2018-08-07 $74.07 $74.17 $73.26 $73.55 $70.28 256,040
2018-08-06 $73.82 $74.31 $73.13 $73.93 $70.65 388,533
2018-08-03 $73.43 $74.02 $72.84 $73.74 $70.47 441,967
2018-08-02 $72.90 $74.01 $72.30 $73.50 $70.24 594,266
2018-08-01 $73.06 $74.91 $72.17 $72.80 $69.57 967,997
2018-07-31 $67.53 $74.75 $67.00 $72.96 $69.72 1,899,820
2018-07-30 $60.07 $61.17 $59.88 $60.00 $57.34 407,962
2018-07-27 $61.13 $61.45 $59.75 $60.06 $57.39 229,515
2018-07-26 $59.84 $61.22 $59.32 $61.00 $58.29 279,134
2018-07-25 $61.46 $61.46 $59.54 $59.89 $57.23 353,227
2018-07-24 $62.94 $62.94 $61.07 $61.48 $58.75 241,803
2018-07-23 $62.75 $62.96 $62.36 $62.45 $59.68 149,619
2018-07-20 $63.00 $63.19 $62.76 $62.81 $60.02 139,693
2018-07-19 $62.70 $63.17 $62.27 $63.00 $60.20 164,636
2018-07-18 $62.93 $63.32 $62.57 $62.99 $60.19 173,358
2018-07-17 $62.68 $63.07 $62.51 $62.91 $60.12 208,129
2018-07-16 $64.81 $65.00 $62.50 $62.71 $59.93 289,193
2018-07-13 $64.12 $64.83 $64.12 $64.74 $61.87 118,008
2018-07-12 $64.15 $64.85 $63.45 $64.20 $61.35 154,604
2018-07-11 $63.36 $63.96 $63.11 $63.60 $60.78 123,253
2018-07-10 $64.37 $64.72 $63.21 $63.76 $60.93 112,535
2018-07-09 $64.62 $65.55 $64.03 $64.24 $61.39 280,769
2018-07-06 $64.22 $64.77 $63.85 $64.39 $61.53 100,816
2018-07-05 $63.86 $64.18 $62.65 $64.16 $61.31 163,770
2018-07-03 $63.81 $64.08 $63.28 $63.58 $60.76 94,131
2018-07-02 $61.86 $63.62 $61.86 $63.55 $60.52 376,626
2018-06-29 $62.42 $62.61 $61.94 $62.19 $59.22 218,949
2018-06-28 $61.74 $62.32 $61.47 $62.04 $59.08 123,599
2018-06-27 $62.74 $62.76 $61.63 $61.67 $58.73 178,222
2018-06-26 $62.63 $62.94 $62.14 $62.82 $59.82 144,880
2018-06-25 $62.50 $62.81 $61.77 $62.37 $59.40 221,873
2018-06-22 $63.99 $63.99 $62.71 $62.78 $59.79 865,997
2018-06-21 $65.28 $65.28 $63.55 $63.87 $60.82 151,565
2018-06-20 $65.64 $65.64 $64.88 $65.16 $62.05 176,329
2018-06-19 $64.35 $65.48 $63.82 $65.43 $62.31 190,302
2018-06-18 $65.67 $65.67 $64.55 $64.71 $61.62 198,928
2018-06-15 $65.89 $66.33 $65.74 $65.99 $62.84 475,467
2018-06-14 $66.58 $66.70 $65.93 $66.37 $63.20 222,259
2018-06-13 $67.21 $67.30 $66.20 $66.32 $63.16 238,537
2018-06-12 $67.10 $67.32 $66.49 $67.20 $63.99 275,216
2018-06-11 $67.08 $67.29 $66.19 $66.99 $63.79 218,467
2018-06-08 $65.85 $67.10 $65.85 $66.89 $63.70 322,748
2018-06-07 $65.34 $66.15 $64.93 $66.03 $62.88 247,440
2018-06-06 $65.24 $65.32 $64.65 $65.12 $62.01 156,694
2018-06-05 $64.45 $66.00 $64.40 $65.28 $62.17 284,089
2018-06-04 $64.01 $64.72 $63.69 $64.66 $61.58 270,833
2018-06-01 $63.71 $63.93 $63.33 $63.71 $60.67 288,156
2018-05-31 $63.95 $64.13 $63.13 $63.31 $60.29 194,216
2018-05-30 $64.00 $64.49 $63.84 $63.94 $60.89 171,667
2018-05-29 $62.94 $63.87 $62.85 $63.65 $60.61 127,858
2018-05-25 $62.68 $63.74 $62.03 $63.39 $60.37 93,828
2018-05-24 $62.63 $62.82 $62.29 $62.71 $59.72 219,563
2018-05-23 $62.19 $62.84 $62.02 $62.71 $59.72 70,346
2018-05-22 $63.60 $63.60 $62.31 $62.34 $59.37 122,077
2018-05-21 $62.97 $63.85 $62.97 $63.50 $60.47 116,130
2018-05-18 $62.10 $63.08 $62.08 $62.86 $59.86 133,154
2018-05-17 $61.32 $62.20 $61.12 $61.98 $59.02 143,181
2018-05-16 $60.56 $61.69 $60.12 $61.30 $58.38 193,607
2018-05-15 $60.30 $60.39 $59.78 $60.30 $57.42 213,013
2018-05-14 $61.92 $62.08 $60.24 $60.34 $57.46 167,406
2018-05-11 $61.00 $61.94 $60.49 $61.83 $58.88 244,394
2018-05-10 $60.29 $60.98 $60.14 $60.95 $58.04 150,291
2018-05-09 $60.75 $60.75 $59.52 $60.20 $57.33 207,564
2018-05-08 $59.54 $60.75 $59.54 $60.55 $57.66 193,789
2018-05-07 $59.15 $59.61 $58.77 $59.53 $56.69 209,531
2018-05-04 $58.42 $59.38 $58.28 $58.94 $56.13 172,736
2018-05-03 $58.56 $58.95 $57.79 $58.58 $55.79 231,490
2018-05-02 $59.02 $59.02 $57.82 $58.59 $55.80 312,997
2018-05-01 $57.02 $59.04 $56.73 $58.85 $56.04 571,000
2018-04-30 $55.25 $55.63 $54.40 $54.68 $52.07 221,110
2018-04-27 $55.59 $55.99 $54.83 $55.14 $52.51 249,806
2018-04-26 $55.23 $55.79 $55.06 $55.60 $52.95 171,626
2018-04-25 $55.25 $55.77 $54.94 $55.22 $52.59 148,939
2018-04-24 $56.01 $56.96 $54.85 $55.34 $52.70 163,737
2018-04-23 $56.03 $56.21 $55.68 $55.90 $53.23 143,152
2018-04-20 $56.01 $56.36 $55.55 $55.99 $53.32 150,482
2018-04-19 $56.77 $56.92 $55.83 $56.14 $53.46 140,665
2018-04-18 $57.74 $57.90 $57.14 $57.26 $54.53 233,302
2018-04-17 $57.51 $57.93 $57.08 $57.48 $54.74 312,003
2018-04-16 $56.77 $57.27 $56.40 $57.10 $54.38 300,218
2018-04-13 $56.83 $56.83 $56.20 $56.30 $53.61 189,886
2018-04-12 $56.60 $56.98 $56.32 $56.46 $53.77 71,194
2018-04-11 $56.57 $56.69 $56.00 $56.38 $53.69 130,143
2018-04-10 $56.83 $57.01 $56.33 $56.82 $54.11 165,693
2018-04-09 $57.02 $57.11 $56.23 $56.25 $53.57 102,802
2018-04-06 $57.66 $58.03 $56.30 $56.82 $54.11 157,041
2018-04-05 $57.74 $58.38 $57.19 $58.05 $55.28 145,905
2018-04-04 $55.80 $57.55 $55.71 $57.41 $54.67 185,092
2018-04-03 $55.54 $56.83 $55.53 $56.59 $53.69 305,704
2018-04-02 $57.38 $57.55 $54.96 $55.44 $52.60 209,902
2018-03-29 $57.21 $57.95 $56.79 $57.59 $54.64 223,540
2018-03-28 $57.20 $57.41 $56.70 $57.00 $54.08 152,583
2018-03-27 $57.49 $57.66 $56.23 $56.85 $53.94 192,806
2018-03-26 $57.17 $57.87 $56.54 $57.51 $54.57 309,616
2018-03-23 $57.25 $57.25 $56.19 $56.20 $53.32 194,383
2018-03-22 $58.04 $58.45 $57.18 $57.22 $54.29 120,924
2018-03-21 $58.70 $58.70 $58.15 $58.33 $55.35 96,873
2018-03-20 $58.25 $59.16 $58.14 $58.70 $55.70 227,643
2018-03-19 $58.00 $58.30 $57.36 $58.22 $55.24 195,420
2018-03-16 $57.79 $58.48 $57.65 $58.04 $55.07 442,740
2018-03-15 $58.57 $58.89 $57.66 $57.90 $54.94 185,696
2018-03-14 $59.48 $59.86 $58.28 $58.55 $55.55 192,219
2018-03-13 $59.43 $59.57 $58.65 $59.24 $56.21 273,395
2018-03-12 $58.46 $59.24 $58.10 $59.14 $56.11 246,116
2018-03-09 $57.85 $58.79 $57.85 $58.31 $55.33 232,952
2018-03-08 $56.92 $57.71 $56.87 $57.52 $54.58 197,647
2018-03-07 $55.61 $56.82 $55.61 $56.75 $53.85 288,722
2018-03-06 $55.97 $56.20 $55.51 $55.97 $53.11 460,969
2018-03-05 $55.19 $56.35 $55.05 $55.88 $53.02 306,934
2018-03-02 $55.33 $56.12 $55.30 $55.57 $52.73 257,998
2018-03-01 $55.10 $56.04 $54.85 $55.75 $52.90 422,042
2018-02-28 $57.05 $57.57 $55.31 $55.32 $52.49 239,630
2018-02-27 $58.62 $58.92 $56.91 $56.95 $54.04 423,413
2018-02-26 $58.70 $58.99 $58.13 $58.56 $55.56 171,511
2018-02-23 $58.73 $59.04 $58.12 $58.68 $55.68 241,930
2018-02-22 $57.71 $58.20 $57.46 $57.98 $55.01 182,052
2018-02-21 $57.15 $58.30 $56.34 $57.45 $54.51 168,341
2018-02-20 $57.38 $57.94 $56.99 $57.04 $54.12 132,282
2018-02-16 $57.35 $58.03 $57.23 $57.60 $54.65 200,310
2018-02-15 $57.73 $58.55 $57.32 $57.45 $54.51 249,538
2018-02-14 $55.80 $57.33 $55.70 $57.16 $54.24 584,520
2018-02-13 $56.11 $56.48 $55.87 $56.17 $53.30 290,444
2018-02-12 $56.06 $56.80 $55.77 $56.39 $53.50 488,579
2018-02-09 $56.83 $57.19 $55.19 $55.83 $52.97 519,800
2018-02-08 $57.79 $58.00 $56.37 $56.39 $53.50 290,476
2018-02-07 $57.22 $58.72 $57.20 $57.76 $54.80 335,974
2018-02-06 $57.92 $59.10 $55.71 $57.34 $54.41 592,331
2018-02-05 $57.90 $58.29 $55.95 $56.34 $53.46 373,759
2018-02-02 $58.62 $59.34 $58.16 $58.27 $55.29 346,351
2018-02-01 $58.72 $59.41 $58.43 $59.07 $56.05 287,286
2018-01-31 $59.13 $59.62 $58.66 $58.74 $55.73 339,931
2018-01-30 $59.06 $59.53 $58.35 $59.03 $56.01 367,504
2018-01-29 $60.14 $60.21 $59.46 $59.75 $56.69 182,182
2018-01-26 $60.70 $60.95 $59.44 $60.27 $57.19 210,717
2018-01-25 $60.13 $60.45 $59.43 $60.43 $57.34 459,470
2018-01-24 $59.62 $60.01 $59.19 $59.72 $56.66 215,486
2018-01-23 $59.38 $59.74 $58.84 $59.27 $56.24 84,405
2018-01-22 $59.16 $59.42 $58.67 $59.36 $56.32 106,127
2018-01-19 $58.60 $59.73 $58.34 $59.48 $56.44 231,908
2018-01-18 $58.11 $59.10 $58.11 $58.78 $55.77 205,700
2018-01-17 $59.25 $59.44 $58.09 $58.24 $55.26 197,395
2018-01-16 $59.20 $59.91 $58.51 $58.90 $55.89 379,434
2018-01-12 $58.85 $59.45 $58.41 $58.90 $55.89 177,596
2018-01-11 $57.90 $58.94 $57.51 $58.92 $55.91 246,990
2018-01-10 $57.73 $58.10 $57.26 $57.78 $54.82 175,457
2018-01-09 $58.17 $58.45 $57.73 $57.87 $54.91 151,642
2018-01-08 $57.86 $58.25 $57.46 $58.07 $55.10 183,293
2018-01-05 $57.31 $58.13 $57.08 $57.98 $55.01 353,037
2018-01-04 $57.38 $57.92 $56.70 $57.01 $54.09 204,126
2018-01-03 $56.88 $57.58 $56.79 $57.45 $54.51 198,400
2018-01-02 $57.71 $57.88 $57.00 $57.41 $54.27 207,286
2017-12-29 $57.70 $58.09 $57.41 $57.41 $54.27 186,119
2017-12-28 $57.77 $57.92 $57.35 $57.81 $54.65 110,161
2017-12-27 $57.62 $58.28 $57.58 $57.71 $54.56 156,354
2017-12-26 $57.68 $58.18 $57.64 $57.73 $54.58 87,784
2017-12-22 $57.93 $58.10 $57.51 $57.66 $54.51 138,930
2017-12-21 $58.21 $58.64 $57.77 $58.09 $54.92 168,429
2017-12-20 $58.04 $58.57 $57.82 $58.16 $54.98 169,112
2017-12-19 $58.63 $59.00 $57.58 $57.79 $54.63 197,759
2017-12-18 $57.93 $58.86 $57.91 $58.58 $55.38 318,161
2017-12-15 $56.34 $58.13 $56.26 $57.49 $54.35 418,402
2017-12-14 $58.00 $58.00 $55.91 $56.36 $53.28 332,650
2017-12-13 $58.55 $59.53 $58.17 $58.62 $55.42 175,008
2017-12-12 $59.20 $59.57 $58.43 $58.43 $55.24 196,499
2017-12-11 $59.87 $59.87 $58.83 $59.04 $55.82 273,312
2017-12-08 $60.52 $60.67 $59.77 $59.85 $56.58 185,184
2017-12-07 $60.12 $61.05 $60.09 $60.43 $57.13 198,589
2017-12-06 $60.28 $60.50 $59.90 $60.15 $56.86 126,960
2017-12-05 $60.79 $60.96 $60.31 $60.38 $57.08 207,074
2017-12-04 $60.84 $61.62 $60.71 $60.92 $57.59 271,917
2017-12-01 $60.13 $60.33 $58.74 $60.21 $56.92 262,373
2017-11-30 $60.01 $60.22 $59.72 $59.97 $56.69 239,936
2017-11-29 $59.73 $60.23 $59.58 $59.75 $56.49 203,745
2017-11-28 $58.70 $59.75 $58.63 $59.72 $56.46 169,490
2017-11-27 $58.15 $59.01 $57.94 $58.48 $55.29 180,244
2017-11-24 $58.16 $58.26 $57.85 $58.10 $54.93 106,652
2017-11-22 $57.96 $58.58 $57.73 $57.94 $54.78 171,580
2017-11-21 $58.09 $58.48 $57.93 $58.32 $55.13 282,391
2017-11-20 $57.84 $58.46 $57.84 $58.15 $54.97 220,487
2017-11-17 $57.61 $58.28 $57.61 $58.00 $54.83 276,766
2017-11-16 $57.45 $57.91 $57.12 $57.85 $54.69 327,595
2017-11-15 $56.90 $57.13 $56.38 $56.99 $53.88 227,992
2017-11-14 $56.79 $57.11 $56.55 $56.95 $53.84 193,728
2017-11-13 $57.30 $57.44 $56.76 $56.86 $53.75 185,221
2017-11-10 $57.17 $57.50 $56.67 $57.30 $54.17 292,196
2017-11-09 $57.36 $57.73 $56.81 $57.26 $54.13 229,961
2017-11-08 $57.63 $58.04 $56.77 $57.54 $54.40 208,893
2017-11-07 $58.24 $58.49 $57.65 $57.89 $54.73 293,320
2017-11-06 $58.92 $58.92 $57.75 $58.49 $55.30 388,554
2017-11-03 $58.24 $59.07 $57.82 $59.02 $55.80 303,287
2017-11-02 $57.28 $59.09 $56.50 $58.38 $55.19 490,340
2017-11-01 $56.59 $57.62 $55.87 $57.58 $54.43 626,777
2017-10-31 $54.07 $59.71 $53.54 $55.74 $52.70 1,398,866
2017-10-30 $49.25 $49.34 $48.32 $48.63 $45.97 101,041
2017-10-27 $49.33 $49.61 $48.67 $49.35 $46.65 132,461
2017-10-26 $49.17 $49.74 $49.06 $49.28 $46.59 175,247
2017-10-25 $49.49 $49.60 $48.61 $49.02 $46.34 114,789
2017-10-24 $49.30 $49.72 $49.23 $49.51 $46.81 160,472
2017-10-23 $49.75 $49.76 $49.14 $49.24 $46.55 124,053
2017-10-20 $49.95 $49.95 $49.47 $49.58 $46.87 164,839
2017-10-19 $49.64 $49.64 $49.11 $49.59 $46.88 135,938
2017-10-18 $50.00 $50.09 $49.47 $49.57 $46.86 103,448
2017-10-17 $49.70 $49.85 $49.44 $49.75 $47.03 248,728
2017-10-16 $49.37 $50.18 $49.22 $49.60 $46.89 181,311
2017-10-13 $49.33 $49.49 $48.99 $49.22 $46.53 143,836
2017-10-12 $49.36 $49.46 $48.97 $49.12 $46.44 229,439
2017-10-11 $49.63 $49.91 $48.95 $49.28 $46.59 173,766
2017-10-10 $49.73 $49.79 $49.33 $49.52 $46.82 147,292
2017-10-09 $49.39 $49.97 $49.30 $49.50 $46.80 165,691
2017-10-06 $49.16 $49.41 $49.07 $49.39 $46.69 151,581
2017-10-05 $49.62 $49.62 $49.18 $49.25 $46.56 247,010
2017-10-04 $49.75 $50.09 $49.37 $49.50 $46.80 188,165
2017-10-03 $50.00 $50.10 $49.36 $49.85 $46.93 258,180
2017-10-02 $49.20 $49.97 $49.04 $49.95 $47.02 127,006
2017-09-29 $49.00 $49.19 $48.89 $49.04 $46.17 219,564
2017-09-28 $49.27 $49.47 $48.86 $48.98 $46.11 236,880
2017-09-27 $48.58 $49.56 $48.43 $49.32 $46.43 147,616
2017-09-26 $47.99 $48.77 $47.88 $48.51 $45.67 109,620
2017-09-25 $47.78 $48.01 $47.25 $47.86 $45.05 161,888
2017-09-22 $47.38 $47.85 $47.38 $47.73 $44.93 101,579
2017-09-21 $47.42 $47.50 $46.95 $47.36 $44.58 119,136
2017-09-20 $47.12 $47.48 $47.03 $47.44 $44.66 140,969
2017-09-19 $47.04 $47.26 $46.80 $47.04 $44.28 197,247
2017-09-18 $47.00 $47.12 $46.75 $47.02 $44.26 151,167
2017-09-15 $46.75 $46.96 $46.40 $46.95 $44.20 401,331
2017-09-14 $46.11 $46.62 $46.00 $46.49 $43.76 174,597
2017-09-13 $46.15 $46.38 $46.00 $46.16 $43.45 124,461
2017-09-12 $46.29 $46.35 $45.92 $46.19 $43.48 179,391
2017-09-11 $46.60 $46.65 $45.84 $46.20 $43.49 150,853
2017-09-08 $45.26 $46.39 $45.13 $46.11 $43.41 198,932
2017-09-07 $44.81 $45.31 $44.34 $45.27 $42.62 195,262
2017-09-06 $44.58 $45.12 $44.47 $44.76 $42.14 168,108
2017-09-05 $44.00 $44.61 $44.00 $44.40 $41.80 186,732
2017-09-01 $43.84 $44.07 $43.81 $43.95 $41.37 89,325
2017-08-31 $43.51 $43.97 $43.37 $43.78 $41.21 120,688
2017-08-30 $42.89 $43.43 $42.78 $43.37 $40.83 168,047
2017-08-29 $42.90 $43.01 $42.67 $42.90 $40.39 187,054
2017-08-28 $43.05 $43.28 $42.73 $43.07 $40.55 145,394
2017-08-25 $42.59 $43.10 $42.41 $42.92 $40.40 103,822
2017-08-24 $42.40 $42.52 $42.10 $42.41 $39.92 133,817
2017-08-23 $42.24 $42.34 $42.07 $42.19 $39.72 103,956
2017-08-22 $42.08 $42.56 $41.85 $42.52 $40.03 107,615
2017-08-21 $41.98 $42.45 $41.79 $42.01 $39.55 150,446
2017-08-18 $42.12 $42.34 $42.00 $42.04 $39.58 166,679
2017-08-17 $42.82 $43.11 $42.42 $42.45 $39.96 270,452
2017-08-16 $43.42 $43.50 $42.75 $42.97 $40.45 230,018
2017-08-15 $43.96 $43.96 $43.10 $43.35 $40.81 114,857
2017-08-14 $43.98 $44.22 $43.69 $43.90 $41.33 105,977
2017-08-11 $43.60 $44.05 $43.28 $43.61 $41.05 158,340
2017-08-10 $43.99 $43.99 $43.49 $43.87 $41.30 175,977
2017-08-09 $44.26 $44.64 $43.89 $44.20 $41.61 143,809
2017-08-08 $44.46 $44.95 $44.08 $44.52 $41.91 125,801
2017-08-07 $44.90 $45.16 $44.42 $44.51 $41.90 96,922
2017-08-04 $44.35 $45.27 $44.33 $44.92 $42.29 184,305
2017-08-03 $44.38 $44.40 $44.04 $44.32 $41.72 176,738
2017-08-02 $44.50 $44.67 $44.18 $44.37 $41.77 114,183
2017-08-01 $44.40 $44.76 $44.09 $44.40 $41.80 162,670
2017-07-31 $43.83 $44.31 $43.83 $44.29 $41.69 169,796
2017-07-28 $43.75 $44.55 $43.19 $43.72 $41.16 267,665
2017-07-27 $43.99 $44.41 $43.42 $43.85 $41.28 205,048
2017-07-26 $44.22 $44.48 $43.83 $43.88 $41.31 116,504
2017-07-25 $43.97 $44.24 $43.95 $44.12 $41.53 121,375
2017-07-24 $44.51 $44.70 $43.69 $43.79 $41.22 116,150
2017-07-21 $44.19 $44.59 $43.97 $44.50 $41.89 214,652
2017-07-20 $43.95 $43.99 $43.53 $43.88 $41.31 89,993
2017-07-19 $43.49 $43.95 $43.49 $43.92 $41.35 85,316
2017-07-18 $43.68 $43.90 $43.28 $43.49 $40.94 162,208
2017-07-17 $43.49 $43.95 $43.45 $43.74 $41.18 257,997
2017-07-14 $43.45 $43.64 $43.29 $43.55 $41.00 162,860
2017-07-13 $43.39 $44.17 $42.98 $43.47 $40.92 164,108
2017-07-12 $43.23 $43.76 $43.04 $43.40 $40.86 98,047
2017-07-11 $42.94 $43.12 $42.48 $43.05 $40.53 157,834
2017-07-10 $43.19 $43.40 $42.96 $42.96 $40.44 67,587
2017-07-07 $42.97 $43.38 $42.83 $43.31 $40.77 76,532
2017-07-06 $43.11 $43.38 $42.72 $42.82 $40.31 146,404
2017-07-05 $43.76 $43.76 $42.86 $43.42 $40.87 132,035
2017-07-03 $43.65 $44.02 $43.27 $43.82 $41.25 61,599
2017-06-30 $43.63 $43.91 $43.39 $43.71 $40.95 96,778
2017-06-29 $43.79 $43.93 $43.06 $43.54 $40.79 126,197
2017-06-28 $43.38 $43.95 $43.29 $43.71 $40.95 112,513
2017-06-27 $43.43 $43.59 $43.13 $43.21 $40.48 149,142
2017-06-26 $43.53 $43.74 $43.29 $43.49 $40.75 142,771
2017-06-23 $43.52 $43.71 $43.30 $43.45 $40.71 567,684
2017-06-22 $43.41 $43.71 $43.24 $43.50 $40.75 176,184
2017-06-21 $44.23 $44.35 $43.22 $43.36 $40.62 324,556
2017-06-20 $43.56 $44.21 $43.44 $44.13 $41.35 357,852
2017-06-19 $43.86 $43.89 $43.26 $43.70 $40.94 376,380
2017-06-16 $43.32 $43.80 $43.27 $43.71 $40.95 444,397
2017-06-15 $43.32 $43.74 $43.32 $43.62 $40.87 218,645
2017-06-14 $42.89 $43.85 $42.72 $43.74 $40.98 402,771
2017-06-13 $42.61 $42.91 $42.38 $42.90 $40.19 179,046
2017-06-12 $42.17 $42.60 $41.93 $42.47 $39.79 273,303
2017-06-09 $41.56 $42.10 $41.37 $42.10 $39.44 332,938
2017-06-08 $41.02 $41.61 $40.90 $41.51 $38.89 174,558
2017-06-07 $40.98 $41.24 $40.74 $40.96 $38.38 121,962
2017-06-06 $40.94 $41.27 $40.74 $41.02 $38.43 141,299
2017-06-05 $41.29 $41.54 $40.90 $41.31 $38.70 127,521
2017-06-02 $40.90 $41.78 $40.90 $41.28 $38.67 121,665
2017-06-01 $40.25 $40.88 $40.05 $40.87 $38.29 191,072
2017-05-31 $40.28 $40.38 $39.82 $40.18 $37.64 177,150
2017-05-30 $40.17 $40.36 $39.88 $40.26 $37.72 170,587
2017-05-26 $40.55 $40.59 $40.21 $40.33 $37.78 111,757
2017-05-25 $40.95 $41.00 $40.55 $40.62 $38.06 105,115
2017-05-24 $41.04 $41.41 $40.61 $40.87 $38.29 137,528
2017-05-23 $40.67 $41.02 $40.40 $41.01 $38.42 143,753
2017-05-22 $40.86 $40.92 $40.24 $40.56 $38.00 193,741
2017-05-19 $40.68 $41.01 $40.48 $40.82 $38.24 179,186
2017-05-18 $40.76 $40.83 $40.37 $40.66 $38.09 226,788
2017-05-17 $40.76 $41.13 $40.61 $40.78 $38.21 242,140
2017-05-16 $41.54 $41.61 $41.04 $41.30 $38.69 365,905
2017-05-15 $41.51 $41.61 $41.13 $41.52 $38.90 204,644
2017-05-12 $41.16 $41.45 $40.99 $41.28 $38.67 284,813
2017-05-11 $41.33 $41.33 $40.71 $41.31 $38.70 193,816
2017-05-10 $41.90 $41.97 $41.40 $41.54 $38.92 162,125
2017-05-09 $41.57 $42.00 $41.26 $41.97 $39.32 216,746
2017-05-08 $41.62 $41.62 $41.16 $41.44 $38.82 116,885
2017-05-05 $42.46 $42.46 $41.57 $41.63 $39.00 187,044
2017-05-04 $42.24 $42.37 $41.72 $42.33 $39.66 171,532
2017-05-03 $41.48 $42.20 $41.48 $42.19 $39.53 269,018
2017-05-02 $41.38 $42.02 $41.38 $41.71 $39.08 342,507
2017-05-01 $41.53 $41.53 $40.85 $41.31 $38.70 337,160
2017-04-28 $41.91 $43.67 $41.42 $41.71 $39.08 514,828
2017-04-27 $43.20 $43.22 $42.82 $43.08 $40.36 225,219
2017-04-26 $42.59 $43.22 $42.52 $43.01 $40.30 191,757
2017-04-25 $42.59 $42.89 $42.32 $42.65 $39.96 214,087
2017-04-24 $42.40 $42.78 $42.13 $42.26 $39.59 279,563
2017-04-21 $41.80 $41.95 $41.68 $41.72 $39.09 322,762
2017-04-20 $41.67 $42.27 $41.53 $41.80 $39.16 301,350
2017-04-19 $41.23 $41.85 $41.23 $41.54 $38.92 236,382
2017-04-18 $41.28 $41.46 $40.69 $41.07 $38.48 195,869
2017-04-17 $40.97 $41.47 $40.79 $41.45 $38.83 217,613
2017-04-13 $41.08 $41.54 $40.79 $40.82 $38.24 141,721
2017-04-12 $41.79 $41.79 $41.09 $41.26 $38.66 158,313
2017-04-11 $41.38 $41.96 $41.38 $41.95 $39.30 297,247
2017-04-10 $41.21 $41.84 $41.21 $41.50 $38.88 185,998
2017-04-07 $41.32 $41.48 $41.12 $41.24 $38.64 202,162
2017-04-06 $41.32 $41.90 $41.15 $41.37 $38.76 251,087
2017-04-05 $42.24 $42.49 $41.24 $41.32 $38.71 313,639
2017-04-04 $41.59 $42.44 $41.59 $42.05 $39.40 187,098
2017-04-03 $43.26 $43.38 $41.82 $41.86 $39.05 179,131
2017-03-31 $42.95 $43.31 $42.79 $43.09 $40.20 255,374
2017-03-30 $42.44 $42.87 $42.40 $42.86 $39.98 226,326
2017-03-29 $41.77 $42.36 $41.45 $42.29 $39.45 219,453
2017-03-28 $41.45 $41.68 $41.10 $41.55 $38.76 323,753
2017-03-27 $41.50 $41.87 $41.06 $41.59 $38.80 191,409
2017-03-24 $42.21 $42.35 $41.66 $41.94 $39.13 282,108
2017-03-23 $41.82 $42.53 $41.82 $42.16 $39.33 116,440
2017-03-22 $41.87 $42.28 $41.54 $41.93 $39.12 170,779
2017-03-21 $43.22 $43.23 $41.98 $42.02 $39.20 172,327
2017-03-20 $43.43 $43.43 $42.91 $43.00 $40.11 79,335
2017-03-17 $43.30 $43.61 $42.99 $43.44 $40.53 472,085
2017-03-16 $42.89 $43.45 $42.82 $43.14 $40.25 174,535
2017-03-15 $42.29 $42.96 $42.20 $42.84 $39.97 167,160
2017-03-14 $42.25 $42.53 $42.12 $42.16 $39.33 88,412
2017-03-13 $42.22 $42.61 $42.22 $42.49 $39.64 87,393
2017-03-10 $42.24 $42.54 $42.15 $42.39 $39.55 95,800
2017-03-09 $42.20 $42.52 $42.04 $42.08 $39.26 139,588
2017-03-08 $41.96 $42.38 $41.88 $42.01 $39.19 150,838
2017-03-07 $42.23 $42.74 $41.67 $42.11 $39.28 228,593
2017-03-06 $42.49 $42.81 $42.08 $42.49 $39.64 292,479
2017-03-03 $43.01 $43.35 $42.53 $42.54 $39.69 201,664
2017-03-02 $44.03 $44.03 $42.97 $43.08 $40.19 182,318
2017-03-01 $43.74 $44.95 $43.74 $44.03 $41.08 339,841
2017-02-28 $43.63 $43.83 $43.13 $43.16 $40.26 640,852
2017-02-27 $43.04 $44.09 $43.04 $43.91 $40.96 334,206
2017-02-24 $42.91 $43.17 $42.53 $43.14 $40.25 395,498
2017-02-23 $44.48 $44.49 $43.32 $43.38 $40.47 140,566
2017-02-22 $44.61 $44.80 $44.15 $44.24 $41.27 387,001
2017-02-21 $44.05 $44.91 $44.05 $44.86 $41.85 219,572
2017-02-17 $44.56 $44.56 $43.67 $44.17 $41.21 384,064
2017-02-16 $44.75 $44.81 $44.35 $44.66 $41.66 274,579
2017-02-15 $43.53 $44.76 $43.42 $44.72 $41.72 245,890
2017-02-14 $43.56 $43.80 $43.10 $43.75 $40.81 369,255
2017-02-13 $44.18 $44.55 $43.63 $43.74 $40.81 295,368
2017-02-10 $43.47 $43.98 $43.17 $43.90 $40.95 164,993
2017-02-09 $42.52 $43.85 $42.48 $43.47 $40.55 356,700
2017-02-08 $43.02 $43.07 $42.28 $42.60 $39.74 322,423
2017-02-07 $43.20 $43.60 $42.94 $43.26 $40.36 204,820
2017-02-06 $43.22 $43.50 $42.85 $43.17 $40.27 246,276
2017-02-03 $43.62 $43.88 $42.53 $43.42 $40.51 320,317
2017-02-02 $43.63 $43.76 $43.02 $43.63 $40.70 224,455
2017-02-01 $43.59 $43.83 $42.98 $43.66 $40.73 192,657
2017-01-31 $43.31 $43.63 $42.52 $43.52 $40.60 193,257
2017-01-30 $43.57 $43.60 $42.70 $43.40 $40.49 189,468
2017-01-27 $43.79 $44.20 $43.63 $43.89 $40.94 102,402
2017-01-26 $44.63 $44.74 $43.84 $43.93 $40.98 134,566
2017-01-25 $43.81 $44.65 $43.76 $44.54 $41.55 124,755
2017-01-24 $42.79 $43.87 $42.71 $43.75 $40.81 221,378
2017-01-23 $42.68 $43.11 $42.61 $42.86 $39.98 138,228
2017-01-20 $42.74 $43.24 $42.66 $42.95 $40.07 282,344
2017-01-19 $43.61 $43.98 $42.85 $42.88 $40.00 185,162
2017-01-18 $43.77 $43.96 $43.59 $43.75 $40.81 146,137
2017-01-17 $44.19 $44.31 $43.63 $43.70 $40.77 131,815
2017-01-13 $44.42 $44.79 $44.16 $44.47 $41.49 124,906
2017-01-12 $44.75 $44.75 $43.62 $44.20 $41.23 152,670
2017-01-11 $44.94 $45.00 $44.43 $44.83 $41.82 117,545
2017-01-10 $44.71 $45.43 $44.53 $44.94 $41.92 181,257
2017-01-09 $44.20 $45.18 $43.88 $44.61 $41.62 260,710
2017-01-06 $44.58 $44.68 $44.07 $44.20 $41.23 216,775
2017-01-05 $44.73 $44.81 $43.95 $44.26 $41.29 115,578
2017-01-04 $44.77 $44.94 $44.53 $44.74 $41.74 213,494
2017-01-03 $44.03 $44.57 $43.80 $44.56 $41.57 225,807
2016-12-30 $44.44 $44.44 $43.62 $43.75 $40.65 116,868
2016-12-29 $44.36 $44.70 $44.13 $44.29 $41.15 83,415
2016-12-28 $45.09 $45.18 $44.16 $44.27 $41.13 95,731
2016-12-27 $44.84 $45.38 $44.68 $45.08 $41.89 99,307
2016-12-23 $44.69 $44.99 $44.42 $44.76 $41.59 80,654
2016-12-22 $44.71 $44.78 $44.38 $44.65 $41.49 134,219
2016-12-21 $44.76 $45.32 $44.76 $44.78 $41.61 115,550
2016-12-20 $45.04 $45.18 $44.69 $44.95 $41.77 208,037
2016-12-19 $44.78 $45.12 $44.38 $44.82 $41.64 249,102
2016-12-16 $44.87 $45.93 $44.55 $44.78 $41.61 1,040,802
2016-12-15 $45.30 $45.81 $44.64 $45.10 $41.90 288,880
2016-12-14 $46.23 $46.40 $45.36 $45.43 $42.21 186,942
2016-12-13 $47.38 $47.66 $45.94 $46.22 $42.95 376,333
2016-12-12 $47.64 $47.77 $46.84 $47.14 $43.80 205,035
2016-12-09 $47.77 $48.10 $47.65 $47.86 $44.47 135,921
2016-12-08 $46.95 $47.93 $46.95 $47.77 $44.39 241,507
2016-12-07 $47.03 $47.12 $46.73 $47.00 $43.67 247,177
2016-12-06 $47.31 $47.45 $46.64 $47.00 $43.67 208,394
2016-12-05 $47.04 $47.49 $46.72 $47.01 $43.68 211,198
2016-12-02 $47.08 $47.42 $46.48 $46.90 $43.58 215,736
2016-12-01 $47.14 $47.37 $46.86 $47.21 $43.87 219,181
2016-11-30 $47.58 $47.62 $46.94 $47.14 $43.80 297,054
2016-11-29 $47.63 $48.06 $47.21 $47.27 $43.92 494,302
2016-11-28 $48.08 $48.35 $47.37 $47.44 $44.08 212,179
2016-11-25 $48.13 $48.27 $47.83 $48.17 $44.76 144,823
2016-11-23 $47.79 $48.17 $47.61 $47.82 $44.43 183,401
2016-11-22 $47.47 $48.41 $47.47 $47.81 $44.42 363,756
2016-11-21 $47.57 $48.03 $46.66 $47.30 $43.95 226,746
2016-11-18 $46.78 $47.61 $46.37 $47.17 $43.83 208,173
2016-11-17 $46.22 $46.87 $46.13 $46.61 $43.31 366,204
2016-11-16 $45.03 $45.98 $45.00 $45.88 $42.63 230,520
2016-11-15 $45.31 $45.34 $44.50 $45.05 $41.86 273,911
2016-11-14 $46.05 $46.19 $45.06 $45.26 $42.05 236,921
2016-11-11 $45.20 $46.61 $45.20 $45.69 $42.45 319,979
2016-11-10 $44.16 $45.68 $44.03 $45.14 $41.94 311,691
2016-11-09 $42.67 $43.77 $42.46 $43.75 $40.65 449,838
2016-11-08 $42.25 $43.31 $42.25 $42.69 $39.67 205,072
2016-11-07 $42.31 $42.83 $42.15 $42.29 $39.29 277,004
2016-11-04 $42.19 $42.50 $42.02 $42.05 $39.07 311,694
2016-11-03 $42.62 $42.72 $42.14 $42.18 $39.19 141,705
2016-11-02 $42.87 $43.16 $42.38 $42.44 $39.43 327,097
2016-11-01 $42.79 $43.10 $42.56 $42.87 $39.83 424,176
2016-10-31 $42.56 $43.01 $42.32 $42.80 $39.77 392,105
2016-10-28 $42.11 $43.43 $42.11 $42.39 $39.39 655,153
2016-10-27 $41.62 $41.72 $40.84 $40.88 $37.98 158,906
2016-10-26 $42.04 $42.28 $41.30 $41.37 $38.44 301,076
2016-10-25 $42.78 $42.78 $42.10 $42.12 $39.14 243,888
2016-10-24 $43.21 $43.36 $42.90 $42.99 $39.94 166,128
2016-10-21 $42.35 $42.96 $42.20 $42.94 $39.90 211,654
2016-10-20 $42.66 $43.03 $42.51 $42.79 $39.76 202,790
2016-10-19 $43.32 $43.49 $42.93 $42.93 $39.89 252,561
2016-10-18 $44.25 $44.26 $43.20 $43.36 $40.29 248,155
2016-10-17 $44.08 $44.33 $43.90 $44.03 $40.91 101,989
2016-10-14 $44.33 $44.84 $44.10 $44.15 $41.02 79,751
2016-10-13 $43.99 $44.35 $43.58 $44.05 $40.93 142,763
2016-10-12 $43.84 $44.50 $43.74 $44.18 $41.05 68,085
2016-10-11 $44.07 $44.16 $43.58 $43.79 $40.69 123,095
2016-10-10 $43.73 $44.29 $43.73 $44.03 $40.91 105,582
2016-10-07 $44.35 $44.51 $43.34 $43.64 $40.55 266,551
2016-10-06 $44.12 $44.49 $43.83 $44.40 $41.25 164,138
2016-10-05 $43.93 $44.64 $43.76 $44.07 $40.95 133,886
2016-10-04 $44.25 $44.55 $43.64 $43.73 $40.63 240,109
2016-10-03 $43.87 $44.58 $43.83 $44.23 $40.93 137,697
2016-09-30 $44.49 $44.49 $43.70 $43.95 $40.67 347,154
2016-09-29 $44.64 $44.74 $43.92 $44.33 $41.02 133,728
2016-09-28 $44.97 $45.10 $44.48 $44.74 $41.40 158,956
2016-09-27 $44.70 $45.05 $44.70 $44.95 $41.59 295,959
2016-09-26 $44.88 $45.19 $44.57 $44.77 $41.43 136,826
2016-09-23 $45.20 $45.32 $45.02 $45.11 $41.74 132,529
2016-09-22 $45.37 $45.50 $45.08 $45.27 $41.89 245,598
2016-09-21 $44.73 $45.11 $44.61 $45.00 $41.64 124,778
2016-09-20 $44.95 $44.95 $44.44 $44.47 $41.15 102,186
2016-09-19 $44.68 $44.93 $44.46 $44.62 $41.29 132,303
2016-09-16 $44.62 $44.72 $44.19 $44.38 $41.07 279,482
2016-09-15 $44.31 $44.66 $44.29 $44.59 $41.26 141,878
2016-09-14 $44.52 $44.82 $44.31 $44.40 $41.09 153,229
2016-09-13 $44.46 $44.77 $44.20 $44.49 $41.17 158,462
2016-09-12 $43.94 $44.73 $43.76 $44.71 $41.37 147,694
2016-09-09 $44.84 $44.94 $44.19 $44.19 $40.89 211,532
2016-09-08 $45.14 $45.39 $44.91 $45.12 $41.75 156,608
2016-09-07 $44.88 $45.16 $44.73 $45.07 $41.70 130,779
2016-09-06 $44.89 $44.89 $44.49 $44.86 $41.51 122,670
2016-09-02 $44.68 $44.89 $44.41 $44.88 $41.53 121,368
2016-09-01 $44.12 $44.48 $43.76 $44.39 $41.08 230,716
2016-08-31 $44.24 $44.34 $43.51 $43.88 $40.60 286,694
2016-08-30 $44.01 $44.32 $43.89 $44.04 $40.75 142,821
2016-08-29 $43.93 $44.09 $43.83 $43.93 $40.65 109,337
2016-08-26 $44.22 $44.55 $43.32 $43.73 $40.47 222,462
2016-08-25 $43.34 $44.37 $43.34 $44.23 $40.93 202,435
2016-08-24 $43.22 $43.36 $42.87 $43.35 $40.11 91,061
2016-08-23 $42.64 $43.27 $42.64 $43.21 $39.98 104,764
2016-08-22 $41.88 $42.57 $41.79 $42.57 $39.39 87,216
2016-08-19 $42.00 $42.22 $41.86 $42.04 $38.90 102,697
2016-08-18 $41.72 $42.09 $41.60 $42.01 $38.87 102,640
2016-08-17 $41.53 $41.95 $41.48 $41.69 $38.58 68,884
2016-08-16 $41.72 $41.90 $41.56 $41.67 $38.56 62,779
2016-08-15 $41.89 $42.10 $41.85 $41.89 $38.76 96,286
2016-08-12 $41.81 $42.05 $41.52 $41.76 $38.64 66,149
2016-08-11 $41.73 $42.02 $41.62 $41.91 $38.78 77,446
2016-08-10 $41.83 $41.90 $41.51 $41.71 $38.60 58,694
2016-08-09 $41.80 $41.84 $41.58 $41.77 $38.65 109,597
2016-08-08 $41.61 $41.71 $41.22 $41.69 $38.58 103,956
2016-08-05 $41.25 $41.71 $40.47 $41.51 $38.41 74,456
2016-08-04 $40.98 $41.22 $40.78 $40.99 $37.93 78,085
2016-08-03 $40.10 $40.93 $40.10 $40.87 $37.82 142,051
2016-08-02 $41.41 $41.58 $40.59 $40.83 $37.78 158,117
2016-08-01 $40.89 $41.49 $40.65 $41.39 $38.30 139,284
2016-07-29 $39.79 $40.89 $39.45 $40.80 $37.75 309,082
2016-07-28 $41.39 $41.71 $41.20 $41.54 $38.44 98,874
2016-07-27 $41.47 $41.65 $41.21 $41.55 $38.45 77,065
2016-07-26 $40.95 $41.47 $40.90 $41.39 $38.30 85,650
2016-07-25 $40.93 $40.93 $40.60 $40.83 $37.78 70,474
2016-07-22 $40.69 $41.12 $40.62 $40.95 $37.89 70,637
2016-07-21 $41.03 $41.12 $40.45 $40.70 $37.66 86,271
2016-07-20 $40.95 $41.15 $40.58 $40.98 $37.92 92,685
2016-07-19 $40.91 $40.95 $40.54 $40.78 $37.74 76,845
2016-07-18 $41.00 $41.32 $40.77 $40.99 $37.93 65,756
2016-07-15 $41.40 $41.40 $40.93 $41.15 $38.08 75,073
2016-07-14 $41.42 $41.55 $40.93 $41.11 $38.04 80,721
2016-07-13 $41.17 $41.28 $40.90 $41.11 $38.04 136,673
2016-07-12 $40.78 $41.17 $40.78 $40.90 $37.85 169,658
2016-07-11 $40.63 $40.99 $40.37 $40.84 $37.79 146,297
2016-07-08 $39.98 $40.55 $39.98 $40.49 $37.47 154,869
2016-07-07 $39.88 $40.25 $39.42 $39.60 $36.64 113,384
2016-07-06 $39.31 $39.92 $39.21 $39.91 $36.93 97,569
2016-07-05 $39.48 $39.58 $38.98 $39.32 $36.38 104,761
2016-07-01 $39.87 $40.50 $39.59 $39.85 $36.71 113,946
2016-06-30 $39.18 $39.97 $39.13 $39.97 $36.82 146,637
2016-06-29 $38.76 $39.08 $38.42 $39.04 $35.96 106,397
2016-06-28 $38.03 $38.50 $37.96 $38.36 $35.33 181,680
2016-06-27 $37.67 $37.92 $37.06 $37.79 $34.81 210,057
2016-06-24 $38.56 $38.85 $37.70 $37.96 $34.97 1,286,513
2016-06-23 $39.30 $39.95 $39.13 $39.95 $36.80 138,557
2016-06-22 $39.28 $39.42 $38.86 $38.88 $35.81 157,235
2016-06-21 $39.39 $39.71 $39.14 $39.35 $36.25 143,340
2016-06-20 $39.49 $39.86 $39.35 $39.38 $36.27 129,314
2016-06-17 $39.10 $39.14 $38.70 $39.00 $35.92 345,130
2016-06-16 $38.49 $39.02 $38.27 $39.00 $35.92 115,896
2016-06-15 $39.09 $39.09 $38.61 $38.61 $35.56 91,268
2016-06-14 $38.82 $39.02 $38.74 $38.92 $35.85 86,743
2016-06-13 $39.10 $39.30 $38.71 $38.88 $35.81 175,821
2016-06-10 $39.50 $39.78 $39.28 $39.33 $36.23 102,434
2016-06-09 $39.75 $39.93 $39.61 $39.84 $36.70 145,349
2016-06-08 $39.61 $40.00 $39.49 $39.89 $36.74 372,543
2016-06-07 $39.56 $39.73 $39.29 $39.55 $36.43 271,481
2016-06-06 $39.42 $39.66 $39.25 $39.52 $36.40 111,888
2016-06-03 $39.65 $39.65 $39.25 $39.31 $36.21 124,592
2016-06-02 $39.58 $39.67 $39.36 $39.67 $36.54 118,974
2016-06-01 $39.38 $39.67 $39.26 $39.64 $36.51 178,657
2016-05-31 $39.55 $39.69 $39.24 $39.57 $36.45 211,279
2016-05-27 $39.39 $39.76 $39.34 $39.51 $36.39 125,208
2016-05-26 $39.30 $39.45 $39.22 $39.34 $36.24 116,716
2016-05-25 $39.08 $39.49 $39.06 $39.20 $36.11 153,412
2016-05-24 $38.01 $39.16 $37.88 $39.11 $36.03 175,756
2016-05-23 $37.65 $37.98 $37.61 $37.76 $34.78 157,175
2016-05-20 $37.53 $37.91 $37.48 $37.70 $34.73 186,678
2016-05-19 $37.47 $37.85 $37.30 $37.44 $34.49 107,857
2016-05-18 $37.61 $38.08 $37.43 $37.68 $34.71 108,515
2016-05-17 $37.85 $38.17 $37.16 $37.67 $34.70 212,784
2016-05-16 $38.01 $38.38 $37.96 $37.98 $34.98 94,309
2016-05-13 $37.78 $38.19 $37.59 $37.87 $34.88 86,461
2016-05-12 $37.97 $38.27 $37.73 $37.97 $34.97 65,104
2016-05-11 $38.48 $38.50 $37.88 $37.93 $34.94 84,560
2016-05-10 $37.99 $38.48 $37.84 $38.44 $35.41 88,136
2016-05-09 $37.96 $38.00 $37.44 $37.76 $34.78 146,863
2016-05-06 $37.70 $38.18 $37.56 $38.18 $35.17 185,138
2016-05-05 $37.90 $38.28 $37.81 $37.86 $34.87 134,070
2016-05-04 $37.45 $37.95 $37.37 $37.85 $34.86 102,207
2016-05-03 $37.48 $37.81 $37.35 $37.62 $34.65 133,362
2016-05-02 $37.61 $38.15 $37.54 $37.83 $34.85 129,224
2016-04-29 $37.59 $38.05 $37.44 $37.60 $34.63 134,872
2016-04-28 $38.59 $38.60 $37.69 $37.76 $34.78 108,848
2016-04-27 $38.93 $39.08 $38.24 $38.71 $35.66 110,167
2016-04-26 $38.45 $39.08 $38.40 $38.97 $35.90 172,348
2016-04-25 $38.18 $38.55 $38.04 $38.42 $35.39 218,832
2016-04-22 $39.52 $39.52 $37.65 $38.11 $35.10 297,175
2016-04-21 $37.94 $38.08 $37.77 $37.98 $34.98 130,153
2016-04-20 $38.04 $38.15 $37.88 $37.94 $34.95 92,867
2016-04-19 $38.32 $38.78 $37.96 $38.00 $35.00 207,844
2016-04-18 $38.10 $38.54 $38.10 $38.52 $35.48 65,446
2016-04-15 $38.30 $38.53 $38.13 $38.43 $35.40 93,663
2016-04-14 $38.58 $38.85 $38.21 $38.43 $35.40 102,608
2016-04-13 $37.87 $38.50 $37.81 $38.48 $35.44 119,993
2016-04-12 $37.35 $37.81 $37.08 $37.60 $34.63 98,643
2016-04-11 $37.59 $37.99 $37.23 $37.42 $34.47 129,938
2016-04-08 $37.51 $37.76 $37.09 $37.48 $34.52 173,155
2016-04-07 $37.40 $37.55 $37.12 $37.25 $34.31 131,217
2016-04-06 $37.46 $37.73 $37.14 $37.70 $34.73 87,657
2016-04-05 $37.15 $38.23 $37.00 $37.44 $34.49 143,255
2016-04-04 $38.10 $38.12 $37.46 $37.57 $34.46 95,454
2016-04-01 $37.84 $38.23 $37.69 $38.19 $35.03 107,546
2016-03-31 $37.71 $38.33 $37.64 $38.17 $35.01 181,636
2016-03-30 $37.75 $37.77 $37.36 $37.66 $34.54 88,541
2016-03-29 $36.44 $37.58 $36.44 $37.56 $34.45 119,843
2016-03-28 $36.59 $36.80 $36.42 $36.57 $33.54 63,670
2016-03-24 $36.38 $36.56 $36.11 $36.56 $33.53 105,312
2016-03-23 $36.97 $37.19 $36.41 $36.44 $33.42 88,239
2016-03-22 $36.94 $37.43 $36.92 $37.10 $34.03 94,131
2016-03-21 $37.14 $37.34 $37.02 $37.21 $34.13 122,309
2016-03-18 $37.27 $37.43 $37.14 $37.30 $34.21 227,641
2016-03-17 $36.08 $37.23 $36.03 $37.08 $34.01 197,029
2016-03-16 $35.34 $36.20 $35.33 $36.11 $33.12 150,456
2016-03-15 $35.49 $35.64 $35.24 $35.54 $32.60 171,304
2016-03-14 $36.17 $36.48 $35.56 $35.66 $32.71 199,317
2016-03-11 $36.10 $36.41 $35.54 $36.38 $33.37 258,600
2016-03-10 $36.10 $36.20 $35.40 $35.75 $32.79 108,261
2016-03-09 $36.15 $36.48 $35.93 $36.00 $33.02 169,085
2016-03-08 $36.07 $36.35 $35.64 $36.06 $33.07 221,191
2016-03-07 $35.61 $36.56 $35.61 $36.39 $33.38 218,126
2016-03-04 $35.05 $35.99 $35.01 $35.75 $32.79 215,103
2016-03-03 $34.74 $35.20 $34.74 $35.09 $32.18 162,385
2016-03-02 $34.43 $34.83 $34.26 $34.76 $31.88 138,119
2016-03-01 $34.26 $34.81 $33.97 $34.50 $31.64 161,331
2016-02-29 $34.20 $34.76 $33.92 $33.94 $31.13 141,470
2016-02-26 $34.34 $34.54 $33.96 $34.12 $31.29 132,586
2016-02-25 $34.23 $34.37 $33.95 $34.19 $31.36 186,012
2016-02-24 $33.64 $34.39 $33.43 $34.19 $31.36 101,375
2016-02-23 $33.83 $34.25 $33.83 $33.98 $31.17 103,521
2016-02-22 $34.01 $34.36 $33.85 $33.87 $31.07 133,275
2016-02-19 $33.69 $34.11 $33.67 $33.74 $30.95 113,985
2016-02-18 $33.83 $34.07 $33.62 $33.75 $30.96 123,304
2016-02-17 $33.88 $34.29 $33.85 $33.86 $31.06 153,074
2016-02-16 $33.45 $33.87 $33.30 $33.73 $30.94 121,890
2016-02-12 $33.10 $33.26 $32.79 $33.12 $30.38 162,917
2016-02-11 $32.14 $33.12 $32.14 $32.74 $30.03 272,238
2016-02-10 $32.68 $33.42 $32.62 $32.71 $30.00 163,746
2016-02-09 $32.37 $32.83 $32.18 $32.43 $29.74 152,207
2016-02-08 $31.88 $33.27 $31.87 $32.74 $30.03 224,282
2016-02-05 $33.99 $34.19 $32.16 $32.32 $29.64 348,685
2016-02-04 $31.46 $32.21 $31.36 $31.52 $28.91 80,446
2016-02-03 $31.65 $31.95 $30.89 $31.53 $28.92 122,920
2016-02-02 $31.86 $32.00 $31.27 $31.36 $28.76 144,666
2016-02-01 $32.42 $32.51 $32.08 $32.21 $29.54 166,174
2016-01-29 $31.16 $32.64 $31.16 $32.63 $29.93 308,146
2016-01-28 $31.14 $31.30 $30.51 $31.05 $28.48 111,418
2016-01-27 $31.61 $31.62 $30.86 $30.91 $28.35 136,018
2016-01-26 $30.57 $31.66 $30.57 $31.66 $29.04 237,970
2016-01-25 $31.40 $31.49 $30.35 $30.49 $27.97 173,653
2016-01-22 $31.28 $32.05 $30.97 $31.58 $28.97 148,660
2016-01-21 $31.03 $31.29 $30.66 $30.85 $28.30 111,844
2016-01-20 $30.59 $31.34 $30.25 $30.97 $28.41 180,708
2016-01-19 $31.43 $31.62 $30.54 $30.92 $28.36 161,169
2016-01-15 $30.43 $31.30 $30.35 $31.16 $28.58 193,306
2016-01-14 $31.13 $31.55 $30.73 $31.19 $28.61 166,877
2016-01-13 $32.12 $32.22 $30.87 $31.07 $28.50 130,591
2016-01-12 $32.59 $32.59 $31.68 $32.07 $29.41 113,073
2016-01-11 $32.25 $32.37 $31.84 $32.23 $29.56 85,714
2016-01-08 $32.60 $32.62 $32.05 $32.13 $29.47 263,577
2016-01-07 $32.70 $32.99 $32.40 $32.45 $29.76 184,464
2016-01-06 $33.13 $33.47 $33.07 $33.29 $30.53 121,216
2016-01-05 $33.08 $33.55 $32.98 $33.54 $30.76 134,482
2016-01-04 $33.74 $33.74 $32.84 $33.22 $30.32 214,042
2015-12-31 $34.42 $34.70 $34.05 $34.15 $31.17 147,373
2015-12-30 $34.94 $34.97 $34.37 $34.39 $31.39 76,086
2015-12-29 $34.87 $35.08 $34.62 $34.92 $31.88 64,917
2015-12-28 $34.59 $34.88 $34.34 $34.71 $31.68 97,810
2015-12-24 $34.69 $34.94 $34.57 $34.78 $31.75 35,762
2015-12-23 $34.57 $34.76 $34.51 $34.66 $31.64 111,564
2015-12-22 $34.46 $34.50 $34.07 $34.43 $31.43 114,053
2015-12-21 $34.21 $34.40 $34.07 $34.34 $31.35 166,025
2015-12-18 $34.30 $34.43 $33.75 $33.99 $31.03 545,911
2015-12-17 $34.82 $34.82 $34.47 $34.49 $31.48 149,552
2015-12-16 $34.60 $34.92 $34.36 $34.86 $31.82 121,526
2015-12-15 $34.02 $34.38 $33.49 $34.35 $31.36 221,096
2015-12-14 $34.26 $34.35 $33.74 $33.80 $30.85 183,783
2015-12-11 $34.51 $34.88 $34.09 $34.19 $31.21 176,301
2015-12-10 $35.26 $35.36 $35.00 $35.08 $32.02 108,005
2015-12-09 $35.96 $36.31 $35.22 $35.30 $32.22 216,264
2015-12-08 $36.36 $36.71 $36.08 $36.14 $32.99 111,921
2015-12-07 $36.94 $37.06 $36.63 $36.81 $33.60 165,042
2015-12-04 $36.73 $37.24 $36.73 $37.09 $33.86 85,346
2015-12-03 $37.14 $37.26 $36.37 $36.71 $33.51 121,051
2015-12-02 $37.28 $37.49 $36.88 $37.05 $33.82 138,722
2015-12-01 $37.13 $37.46 $36.92 $37.37 $34.11 97,418
2015-11-30 $37.44 $37.56 $37.04 $37.13 $33.89 128,998
2015-11-27 $37.18 $37.49 $37.14 $37.34 $34.09 92,722
2015-11-25 $37.18 $37.35 $37.12 $37.24 $33.99 114,181
2015-11-24 $37.05 $37.36 $36.97 $37.20 $33.96 178,483
2015-11-23 $37.01 $37.31 $37.00 $37.17 $33.93 201,746
2015-11-20 $37.35 $37.47 $37.12 $37.13 $33.89 178,762
2015-11-19 $37.37 $37.49 $37.14 $37.20 $33.96 207,842
2015-11-18 $37.21 $37.51 $37.06 $37.32 $34.07 197,588
2015-11-17 $37.70 $37.70 $37.01 $37.03 $33.80 219,147
2015-11-16 $37.18 $37.75 $37.18 $37.50 $34.23 145,597
2015-11-13 $37.05 $37.74 $37.05 $37.18 $33.94 91,618
2015-11-12 $37.38 $37.70 $37.09 $37.20 $33.96 190,587
2015-11-11 $37.76 $38.04 $37.53 $37.78 $34.49 72,733
2015-11-10 $37.51 $37.95 $37.39 $37.68 $34.40 201,591
2015-11-09 $38.35 $38.35 $37.63 $37.71 $34.42 159,315
2015-11-06 $37.41 $38.44 $37.39 $38.40 $35.05 172,734
2015-11-05 $37.93 $37.93 $37.25 $37.38 $34.12 277,893
2015-11-04 $37.90 $38.24 $37.83 $37.94 $34.63 145,509
2015-11-03 $37.86 $38.26 $37.70 $37.89 $34.59 208,511
2015-11-02 $38.07 $38.23 $37.85 $37.92 $34.62 211,497
2015-10-30 $38.01 $38.45 $37.90 $37.98 $34.67 191,370
2015-10-29 $38.16 $38.37 $37.79 $38.06 $34.74 156,288
2015-10-28 $37.45 $38.45 $37.45 $38.31 $34.97 256,614
2015-10-27 $37.72 $37.77 $37.17 $37.30 $34.05 244,479
2015-10-26 $37.67 $37.94 $37.32 $37.78 $34.49 240,739
2015-10-23 $37.30 $37.91 $36.57 $37.56 $34.29 522,436
2015-10-22 $36.99 $37.56 $36.76 $37.07 $33.84 176,997
2015-10-21 $37.00 $37.06 $36.64 $36.72 $33.52 231,649
2015-10-20 $36.45 $37.06 $36.45 $36.79 $33.58 178,816
2015-10-19 $36.33 $36.77 $36.25 $36.45 $33.27 116,158
2015-10-16 $36.32 $36.56 $35.94 $36.44 $33.26 167,066
2015-10-15 $35.48 $36.29 $35.34 $36.29 $33.13 95,269
2015-10-14 $35.55 $35.85 $35.14 $35.37 $32.29 153,101
2015-10-13 $35.77 $36.27 $35.61 $35.64 $32.53 80,694
2015-10-12 $35.61 $36.03 $35.61 $35.97 $32.84 71,934
2015-10-09 $35.97 $36.24 $35.64 $35.67 $32.56 66,689
2015-10-08 $35.24 $36.07 $35.24 $35.87 $32.74 117,772
2015-10-07 $34.75 $35.43 $34.75 $35.31 $32.23 196,343
2015-10-06 $34.81 $34.99 $34.40 $34.52 $31.51 180,868
2015-10-05 $34.00 $34.83 $34.00 $34.81 $31.78 143,677
2015-10-02 $33.34 $33.84 $33.16 $33.80 $30.85 92,427
2015-10-01 $33.55 $33.77 $33.14 $33.59 $30.66 170,693
2015-09-30 $33.13 $33.62 $33.11 $33.49 $30.57 152,109
2015-09-29 $33.52 $33.65 $32.83 $32.94 $30.07 170,707
2015-09-28 $34.15 $34.29 $33.41 $33.57 $30.50 215,275
2015-09-25 $34.46 $34.49 $34.08 $34.24 $31.10 177,225
2015-09-24 $34.01 $34.40 $33.70 $34.27 $31.13 149,186
2015-09-23 $34.36 $34.78 $33.94 $34.15 $31.02 136,472
2015-09-22 $34.44 $34.81 $33.92 $34.17 $31.04 137,866
2015-09-21 $34.80 $35.27 $34.53 $34.70 $31.52 99,993
2015-09-18 $34.79 $35.02 $34.40 $34.54 $31.38 252,551
2015-09-17 $35.38 $35.75 $35.11 $35.19 $31.97 139,303
2015-09-16 $35.24 $35.56 $35.18 $35.42 $32.18 106,912
2015-09-15 $34.96 $35.31 $34.82 $35.18 $31.96 98,476
2015-09-14 $35.09 $35.12 $34.82 $34.86 $31.67 141,704
2015-09-11 $34.81 $35.42 $34.74 $35.09 $31.88 153,626
2015-09-10 $34.51 $35.01 $34.51 $34.95 $31.75 108,795
2015-09-09 $34.69 $34.99 $34.54 $34.62 $31.45 313,987
2015-09-08 $34.44 $34.47 $34.12 $34.42 $31.27 251,857
2015-09-04 $33.93 $34.07 $33.81 $33.97 $30.86 151,295
2015-09-03 $34.10 $34.62 $34.10 $34.40 $31.25 251,136
2015-09-02 $34.40 $34.40 $33.92 $34.11 $30.99 285,060

Simpson Manufacturing Co. Inc (SSD) News Headlines

Recent Simpson Manufacturing Co. Inc (SSD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.