Texas Capital Bancshares Inc (TCBI) Exchange: NASDAQ

Data as of Nov. 6, 2024

$85.48 ($8.30) 10.75%

Texas Capital Bancshares Inc - Daily Information
Click for more stock information on Texas Capital Bancshares Inc.
Daily Information Data
Date Nov. 6, 2024
Open $82.85
Previous Close $85.48
High $86.00
Low $82.51
Adjusted Open $82.85
Previous Adjusted Close $85.48
Adjusted High $86.00
Adjusted Low $82.51

About Texas Capital Bancshares Inc (TCBI)

Texas Capital Bancshares Inc (TCBI), a financial holding company, provides banking and related services to businesses, individuals, and businesses. The company works with clients to provide a range of services such as banking, treasury management, wealth management, and other financial services. It offers checking and savings accounts, loan products, trust services, mutual funds, and other financial services to businesses and individuals. The company has been operating in Texas since 1998 and serves customers not just in the state, but also in different parts of the United States. Over the years, Texas Capital Bancshares Inc (TCBI) has expanded its operations, launching Texas Capital Bank in Texas in 1998 and Texas Capital Bank N.A in 2003. The company now serves 13 states, including California, Georgia, Illinois, and New York. It offers a range of financial products and services to its customers, such as home lending and other retail banking, commercial banking, and treasury services through its subsidiary banks. Texas Capital Bancshares Inc (TCBI) also offers asset management services through its subsidiary, Texas Capital Investment Advisors. To ensure financial stability and serve its customers, Texas Capital Bancshares Inc (TCBI) runs a series of operations including stress testing to support the company’s financial strategy.

Historical Stock Data for Texas Capital Bancshares Inc (TCBI)

Date Open High Low Close Adj.Close Volume
2024-11-06 $82.85 $86.00 $82.51 $85.48 $85.48 1,519,678
2024-11-05 $76.14 $77.55 $76.14 $77.18 $77.18 315,293
2024-11-04 $76.42 $76.55 $75.01 $75.96 $75.96 313,663
2024-11-01 $77.33 $77.82 $76.52 $76.80 $76.80 340,753
2024-10-31 $77.55 $77.63 $76.38 $76.95 $76.95 432,623
2024-10-30 $77.09 $78.98 $77.09 $77.36 $77.36 469,487
2024-10-29 $77.65 $78.19 $77.20 $77.57 $77.57 366,629
2024-10-28 $77.55 $78.80 $77.20 $78.18 $78.18 376,280
2024-10-25 $78.24 $78.24 $76.52 $76.76 $76.76 227,485
2024-10-24 $78.43 $78.43 $76.63 $77.95 $77.95 295,083
2024-10-23 $76.98 $78.03 $76.98 $77.45 $77.45 412,772
2024-10-22 $76.33 $77.46 $76.33 $77.42 $77.42 253,667
2024-10-21 $79.02 $79.02 $76.49 $76.63 $76.63 418,255
2024-10-18 $80.54 $80.81 $77.50 $79.02 $79.02 907,458
2024-10-17 $78.50 $82.25 $78.34 $80.54 $80.54 875,630
2024-10-16 $78.46 $79.37 $77.93 $78.46 $78.46 608,794
2024-10-15 $77.68 $78.67 $76.76 $77.57 $77.57 423,225
2024-10-14 $75.82 $77.40 $75.49 $77.09 $77.09 536,937
2024-10-11 $74.04 $76.26 $74.04 $75.79 $75.79 440,507
2024-10-10 $73.80 $74.13 $73.05 $73.67 $73.67 529,213
2024-10-09 $72.85 $74.57 $72.35 $74.30 $74.30 393,162
2024-10-08 $72.36 $73.83 $72.14 $73.18 $73.18 550,349
2024-10-07 $71.53 $72.31 $71.39 $72.21 $72.21 250,091
2024-10-04 $71.76 $72.20 $71.13 $72.00 $72.00 233,154
2024-10-03 $69.42 $70.38 $68.96 $70.31 $70.31 207,263
2024-10-02 $70.05 $70.94 $69.63 $69.88 $69.88 190,390
2024-10-01 $70.94 $70.94 $69.22 $70.42 $70.42 389,576
2024-09-30 $70.19 $72.67 $70.19 $71.46 $71.46 400,584
2024-09-27 $71.35 $71.85 $70.13 $70.47 $70.47 262,478
2024-09-26 $71.38 $71.38 $70.08 $70.71 $70.71 213,447
2024-09-25 $71.06 $71.16 $69.64 $70.02 $70.02 342,917
2024-09-24 $71.82 $72.26 $70.75 $70.95 $70.95 462,090
2024-09-23 $72.15 $72.76 $71.31 $71.71 $71.71 477,211
2024-09-20 $73.60 $73.60 $71.77 $72.00 $72.00 1,422,653
2024-09-19 $73.60 $74.57 $72.35 $73.90 $73.90 461,494
2024-09-18 $71.88 $74.31 $70.89 $71.93 $71.93 443,999
2024-09-17 $72.00 $72.81 $71.11 $71.94 $71.94 311,484
2024-09-16 $70.43 $71.80 $69.53 $71.17 $71.17 432,107
2024-09-13 $69.09 $70.50 $68.84 $70.13 $70.13 358,364
2024-09-12 $68.34 $68.34 $67.07 $68.21 $68.21 216,262
2024-09-11 $67.56 $68.06 $65.43 $67.78 $67.78 356,219
2024-09-10 $67.97 $68.32 $66.27 $68.15 $68.15 424,834
2024-09-09 $69.12 $70.60 $67.39 $67.97 $67.97 715,560
2024-09-06 $65.45 $68.47 $65.45 $67.55 $67.55 844,360
2024-09-05 $66.07 $66.08 $64.42 $64.94 $64.94 237,872
2024-09-04 $65.98 $66.85 $65.47 $65.53 $65.53 250,602
2024-09-03 $66.35 $67.43 $65.51 $66.10 $66.10 318,348
2024-08-30 $66.67 $67.32 $65.91 $67.22 $67.22 232,427
2024-08-29 $67.61 $68.04 $66.15 $66.53 $66.53 261,446
2024-08-28 $65.42 $67.74 $65.42 $66.59 $66.59 523,233
2024-08-27 $66.56 $66.63 $65.20 $66.00 $66.00 323,375
2024-08-26 $68.93 $69.23 $66.19 $66.24 $66.24 526,237
2024-08-23 $64.87 $68.59 $64.42 $68.35 $68.35 720,965
2024-08-22 $63.02 $64.65 $62.90 $64.34 $64.34 549,734
2024-08-21 $62.12 $63.00 $61.00 $62.93 $62.93 494,015
2024-08-20 $62.49 $62.49 $61.10 $61.52 $61.52 194,795
2024-08-19 $61.70 $62.62 $61.39 $62.59 $62.59 290,009
2024-08-16 $60.49 $62.14 $60.49 $61.59 $61.59 218,119
2024-08-15 $60.74 $61.59 $60.43 $60.81 $60.81 202,799
2024-08-14 $59.61 $59.61 $58.14 $59.12 $59.12 201,368
2024-08-13 $59.85 $59.85 $58.03 $59.42 $59.42 319,958
2024-08-12 $60.57 $61.45 $58.69 $58.97 $58.97 256,195
2024-08-09 $59.52 $60.21 $58.51 $60.11 $60.11 314,314
2024-08-08 $59.00 $59.73 $58.75 $59.52 $59.52 228,033
2024-08-07 $59.80 $59.91 $57.89 $57.92 $57.92 167,894
2024-08-06 $58.16 $59.17 $57.48 $58.51 $58.51 292,874
2024-08-05 $57.85 $59.04 $56.24 $58.18 $58.18 486,871
2024-08-02 $61.08 $61.82 $59.86 $60.40 $60.40 462,288
2024-08-01 $66.33 $66.46 $62.65 $63.44 $63.44 500,914
2024-07-31 $67.15 $68.29 $65.88 $66.10 $66.10 453,677
2024-07-30 $66.52 $67.55 $65.85 $67.05 $67.05 465,126
2024-07-29 $67.33 $67.48 $65.36 $65.79 $65.79 368,305
2024-07-26 $67.30 $68.00 $66.58 $67.30 $67.30 340,242
2024-07-25 $65.32 $66.92 $65.32 $66.20 $66.20 445,409
2024-07-24 $67.13 $67.79 $65.07 $65.12 $65.12 388,021
2024-07-23 $65.90 $68.49 $65.80 $67.31 $67.31 472,152
2024-07-22 $65.01 $67.09 $64.96 $66.70 $66.70 403,663
2024-07-19 $65.31 $66.90 $64.50 $66.00 $66.00 451,970
2024-07-18 $68.76 $69.45 $64.60 $66.04 $66.04 1,159,271
2024-07-17 $69.71 $72.07 $68.29 $70.68 $70.68 922,979
2024-07-16 $67.87 $70.87 $67.44 $70.66 $70.66 755,313
2024-07-15 $65.17 $67.47 $65.17 $67.24 $67.24 958,995
2024-07-12 $64.29 $65.00 $64.26 $64.31 $64.31 327,007
2024-07-11 $63.39 $64.87 $63.04 $64.20 $64.20 480,273
2024-07-10 $60.91 $62.43 $60.73 $62.33 $62.33 319,100
2024-07-09 $59.17 $60.83 $59.17 $60.82 $60.82 376,651
2024-07-08 $60.00 $60.57 $59.46 $59.57 $59.57 325,392
2024-07-05 $60.47 $60.49 $59.17 $59.32 $59.32 226,602
2024-07-03 $61.25 $61.54 $60.48 $60.48 $60.48 170,156
2024-07-02 $60.68 $61.83 $60.66 $61.63 $61.63 188,286
2024-07-01 $60.91 $61.92 $60.46 $60.66 $60.66 343,839
2024-06-28 $60.15 $61.44 $59.94 $61.14 $61.14 692,032
2024-06-27 $58.77 $59.80 $58.50 $59.63 $59.63 474,182
2024-06-26 $58.19 $58.94 $57.65 $58.90 $58.90 252,814
2024-06-25 $59.10 $59.35 $58.41 $58.48 $58.48 311,276
2024-06-24 $58.94 $60.10 $58.34 $59.48 $59.48 272,004
2024-06-21 $58.28 $58.65 $57.83 $58.39 $58.39 755,965
2024-06-20 $57.13 $58.51 $57.13 $58.32 $58.32 345,180
2024-06-18 $57.65 $57.99 $57.27 $57.63 $57.63 304,731
2024-06-17 $56.88 $57.88 $56.71 $57.86 $57.86 304,181
2024-06-14 $56.79 $57.19 $56.32 $57.04 $57.04 274,349
2024-06-13 $58.44 $58.44 $57.17 $57.43 $57.43 406,185
2024-06-12 $58.95 $59.84 $57.85 $58.72 $58.72 301,924
2024-06-11 $56.76 $57.53 $56.39 $57.48 $57.48 289,311
2024-06-10 $57.90 $58.42 $57.14 $57.38 $57.38 392,855
2024-06-07 $57.76 $58.78 $57.76 $58.71 $58.71 331,336
2024-06-06 $58.23 $58.86 $57.89 $58.43 $58.43 236,940
2024-06-05 $58.44 $58.74 $57.91 $58.34 $58.34 303,436
2024-06-04 $58.12 $58.77 $57.66 $57.95 $57.95 321,515
2024-06-03 $60.76 $60.76 $58.71 $58.83 $58.83 211,981
2024-05-31 $59.96 $60.47 $59.15 $60.28 $60.28 373,246
2024-05-30 $59.46 $59.88 $58.43 $59.70 $59.70 314,824
2024-05-29 $57.96 $59.22 $57.57 $58.63 $58.63 381,877
2024-05-28 $59.97 $59.97 $58.68 $59.03 $59.03 191,897
2024-05-24 $59.10 $59.48 $58.67 $59.46 $59.46 220,456
2024-05-23 $60.40 $60.40 $58.28 $58.70 $58.70 330,273
2024-05-22 $60.71 $60.91 $59.80 $59.96 $59.96 261,886
2024-05-21 $61.22 $61.80 $60.92 $61.05 $61.05 212,661
2024-05-20 $62.44 $62.44 $61.17 $61.21 $61.21 256,488
2024-05-17 $62.57 $62.81 $62.00 $62.36 $62.36 222,262
2024-05-16 $61.72 $62.53 $61.46 $62.35 $62.35 327,818
2024-05-15 $63.48 $63.55 $61.64 $61.71 $61.71 243,682
2024-05-14 $62.31 $62.31 $61.27 $62.18 $62.18 282,974
2024-05-13 $61.67 $62.33 $61.46 $61.49 $61.49 323,756
2024-05-10 $61.64 $61.80 $60.92 $61.44 $61.44 209,878
2024-05-09 $60.99 $61.56 $60.43 $61.28 $61.28 317,516
2024-05-08 $60.18 $60.78 $59.73 $60.60 $60.60 394,807
2024-05-07 $61.73 $61.79 $60.66 $60.72 $60.72 302,924
2024-05-06 $61.03 $61.65 $60.95 $61.34 $61.34 595,429
2024-05-03 $60.77 $61.19 $60.09 $60.58 $60.58 307,007
2024-05-02 $58.84 $60.05 $58.61 $59.89 $59.89 720,539
2024-05-01 $57.71 $59.51 $57.71 $58.37 $58.37 420,759
2024-04-30 $57.68 $58.09 $57.30 $57.40 $57.40 405,365
2024-04-29 $57.99 $58.66 $57.98 $58.07 $58.07 352,782
2024-04-26 $58.48 $59.00 $57.77 $57.81 $57.81 329,693
2024-04-25 $59.69 $60.05 $58.32 $58.61 $58.61 429,933
2024-04-24 $59.62 $60.47 $59.39 $60.12 $60.12 304,601
2024-04-23 $59.00 $60.38 $58.50 $60.16 $60.16 441,046
2024-04-22 $58.52 $59.27 $58.22 $59.20 $59.20 510,766
2024-04-19 $55.61 $58.71 $55.46 $58.68 $58.68 829,891
2024-04-18 $55.00 $56.39 $54.68 $55.98 $55.98 544,559
2024-04-17 $56.21 $56.89 $55.67 $55.92 $55.92 596,235
2024-04-16 $55.90 $56.38 $55.50 $55.51 $55.51 358,457
2024-04-15 $56.84 $57.35 $55.63 $56.43 $56.43 414,331
2024-04-12 $56.49 $56.94 $56.05 $56.52 $56.52 226,212
2024-04-11 $57.12 $57.54 $56.27 $57.08 $57.08 313,531
2024-04-10 $58.26 $58.73 $56.71 $57.14 $57.14 444,440
2024-04-09 $59.71 $60.16 $59.38 $59.87 $59.87 329,634
2024-04-08 $58.34 $59.59 $58.34 $59.39 $59.39 450,134
2024-04-05 $58.04 $59.14 $57.90 $58.65 $58.65 529,817
2024-04-04 $57.82 $59.28 $57.82 $58.23 $58.23 418,804
2024-04-03 $58.14 $58.91 $57.68 $57.92 $57.92 408,380
2024-04-02 $58.91 $59.55 $58.49 $58.55 $58.55 494,880
2024-04-01 $60.63 $61.26 $59.52 $59.59 $59.59 485,025
2024-03-28 $60.61 $61.70 $60.57 $61.55 $61.55 467,071
2024-03-27 $58.96 $60.87 $58.96 $60.77 $60.77 405,540
2024-03-26 $59.41 $59.50 $58.33 $58.53 $58.53 362,262
2024-03-25 $59.76 $60.26 $58.99 $59.08 $59.08 293,001
2024-03-22 $61.07 $61.63 $59.45 $59.46 $59.46 381,286
2024-03-21 $60.75 $61.78 $60.59 $60.85 $60.85 341,115
2024-03-20 $59.39 $60.91 $59.08 $60.32 $60.32 550,537
2024-03-19 $59.48 $60.18 $59.41 $59.78 $59.78 298,819
2024-03-18 $59.08 $60.20 $58.57 $59.51 $59.51 487,596
2024-03-15 $57.80 $59.45 $57.80 $59.00 $59.00 838,990
2024-03-14 $59.01 $59.25 $57.64 $58.08 $58.08 399,943
2024-03-13 $59.15 $60.11 $58.96 $59.19 $59.19 292,228
2024-03-12 $59.92 $60.20 $59.08 $59.33 $59.33 381,825
2024-03-11 $60.37 $61.08 $60.10 $60.15 $60.15 522,368
2024-03-08 $60.90 $61.73 $60.32 $60.69 $60.69 358,557
2024-03-07 $61.54 $62.02 $60.59 $60.95 $60.95 281,701
2024-03-06 $60.78 $61.78 $59.59 $60.89 $60.89 330,754
2024-03-05 $57.56 $61.14 $57.56 $61.08 $61.08 542,367
2024-03-04 $58.05 $59.05 $57.58 $57.96 $57.96 375,590
2024-03-01 $58.35 $58.35 $56.94 $58.10 $58.10 289,747
2024-02-29 $58.80 $59.54 $58.38 $58.65 $58.65 285,053
2024-02-28 $58.06 $58.52 $57.53 $57.62 $57.62 214,879
2024-02-27 $58.37 $59.00 $58.03 $58.53 $58.53 249,367
2024-02-26 $58.20 $58.75 $57.78 $58.06 $58.06 334,632
2024-02-23 $59.12 $59.40 $58.41 $58.67 $58.67 346,155
2024-02-22 $58.76 $59.38 $58.56 $59.18 $59.18 354,173
2024-02-21 $58.96 $59.38 $58.58 $59.11 $59.11 260,408
2024-02-20 $58.86 $59.82 $58.86 $59.32 $59.32 295,906
2024-02-16 $59.77 $60.74 $59.24 $59.55 $59.55 386,948
2024-02-15 $58.08 $60.75 $58.08 $60.27 $60.27 558,655
2024-02-14 $56.94 $57.98 $56.66 $57.88 $57.88 585,454
2024-02-13 $57.55 $58.00 $55.67 $56.34 $56.34 829,794
2024-02-12 $59.40 $60.70 $59.37 $59.56 $59.56 752,531
2024-02-09 $59.49 $59.92 $58.34 $59.27 $59.27 440,179
2024-02-08 $58.99 $59.53 $58.43 $59.37 $59.37 352,359
2024-02-07 $59.31 $60.04 $57.98 $58.95 $58.95 426,764
2024-02-06 $59.52 $60.06 $58.58 $59.09 $59.09 412,495
2024-02-05 $59.64 $60.17 $58.58 $59.61 $59.61 485,731
2024-02-02 $59.28 $61.03 $59.28 $60.26 $60.26 500,646
2024-02-01 $61.42 $61.81 $58.45 $60.52 $60.52 853,725
2024-01-31 $62.69 $63.56 $60.73 $61.00 $61.00 609,877
2024-01-30 $63.77 $64.26 $63.28 $63.61 $63.61 408,271
2024-01-29 $61.98 $63.95 $61.97 $63.87 $63.87 478,145
2024-01-26 $63.05 $63.83 $61.55 $61.77 $61.77 633,562
2024-01-25 $63.86 $64.18 $62.07 $62.69 $62.69 1,095,606
2024-01-24 $62.70 $64.02 $62.02 $62.96 $62.96 523,487
2024-01-23 $64.70 $64.90 $62.53 $62.54 $62.54 649,557
2024-01-22 $64.52 $64.64 $63.49 $64.14 $64.14 558,514
2024-01-19 $63.45 $63.93 $62.23 $63.76 $63.76 623,278
2024-01-18 $61.62 $63.71 $60.04 $63.12 $63.12 803,755
2024-01-17 $61.37 $63.09 $61.02 $61.62 $61.62 636,871
2024-01-16 $61.79 $63.26 $61.25 $62.54 $62.54 601,234
2024-01-12 $63.90 $63.94 $61.92 $62.58 $62.58 323,621
2024-01-11 $62.52 $63.36 $61.54 $63.27 $63.27 552,768
2024-01-10 $62.21 $63.22 $61.51 $63.15 $63.15 449,837
2024-01-09 $62.22 $63.20 $61.86 $62.38 $62.38 478,734
2024-01-08 $62.80 $63.39 $62.33 $63.36 $63.36 243,257
2024-01-05 $61.42 $63.27 $61.32 $62.86 $62.86 338,158
2024-01-04 $61.32 $62.43 $61.31 $62.13 $62.13 385,965
2024-01-03 $63.50 $63.53 $60.85 $61.15 $61.15 361,238
2024-01-02 $64.11 $65.51 $63.54 $64.01 $64.01 511,801
2023-12-29 $65.22 $65.47 $64.46 $64.63 $64.63 362,133
2023-12-28 $64.55 $65.49 $64.55 $65.48 $65.48 285,760
2023-12-27 $64.72 $65.12 $64.43 $64.86 $64.86 298,343
2023-12-26 $64.33 $65.04 $64.02 $64.69 $64.69 236,665
2023-12-22 $63.69 $64.38 $63.56 $64.03 $64.03 229,361
2023-12-21 $62.44 $63.50 $62.07 $63.33 $63.33 596,639
2023-12-20 $63.84 $64.31 $61.39 $61.89 $61.89 555,101
2023-12-19 $62.41 $64.22 $62.01 $63.93 $63.93 553,564
2023-12-18 $62.68 $62.97 $61.88 $62.15 $62.15 728,349
2023-12-15 $62.68 $63.22 $61.20 $62.35 $62.35 1,727,332
2023-12-14 $61.66 $63.87 $61.37 $62.71 $62.71 1,254,628
2023-12-13 $57.05 $59.94 $56.90 $59.93 $59.93 655,206
2023-12-12 $57.97 $58.05 $56.99 $57.15 $57.15 384,203
2023-12-11 $57.70 $58.33 $57.37 $58.01 $58.01 405,398
2023-12-08 $57.72 $58.48 $57.44 $57.72 $57.72 355,215
2023-12-07 $56.79 $57.44 $56.61 $57.41 $57.41 392,047
2023-12-06 $57.21 $58.79 $56.32 $56.43 $56.43 250,316
2023-12-05 $56.85 $57.20 $56.18 $56.72 $56.72 355,450
2023-12-04 $56.17 $57.54 $56.15 $57.00 $57.00 350,917
2023-12-01 $54.62 $57.03 $53.69 $56.63 $56.63 838,274
2023-11-30 $55.38 $55.86 $54.48 $54.88 $54.88 551,229
2023-11-29 $55.20 $55.99 $54.98 $55.26 $55.26 719,855
2023-11-28 $54.92 $55.18 $54.11 $54.74 $54.74 480,653
2023-11-27 $54.48 $54.99 $54.04 $54.89 $54.89 461,883
2023-11-24 $54.24 $54.85 $54.12 $54.74 $54.74 328,405
2023-11-22 $54.11 $54.55 $53.62 $54.29 $54.29 416,234
2023-11-21 $54.55 $54.55 $53.16 $53.45 $53.45 601,430
2023-11-20 $54.91 $55.18 $54.00 $54.72 $54.72 476,645
2023-11-17 $55.93 $55.93 $54.72 $54.96 $54.96 713,759
2023-11-16 $56.76 $56.85 $55.02 $55.04 $55.04 553,228
2023-11-15 $56.49 $57.91 $56.32 $56.63 $56.63 566,692
2023-11-14 $56.64 $58.56 $56.41 $57.00 $57.00 637,790
2023-11-13 $54.22 $54.78 $53.25 $54.39 $54.39 346,309
2023-11-10 $54.83 $54.91 $54.17 $54.57 $54.57 521,643
2023-11-09 $55.89 $55.99 $54.79 $54.97 $54.97 306,285
2023-11-08 $56.51 $56.51 $55.64 $55.79 $55.79 340,577
2023-11-07 $56.70 $57.63 $55.83 $56.24 $56.24 308,118
2023-11-06 $57.78 $58.03 $56.75 $56.90 $56.90 344,164
2023-11-03 $58.98 $59.82 $57.58 $57.77 $57.77 464,043
2023-11-02 $55.12 $57.31 $55.12 $57.17 $57.17 302,975
2023-11-01 $54.98 $55.14 $53.82 $54.36 $54.36 506,291
2023-10-31 $54.97 $55.52 $54.13 $55.06 $55.06 419,990
2023-10-30 $55.09 $56.31 $54.51 $54.83 $54.83 298,323
2023-10-27 $55.93 $56.99 $53.83 $54.49 $54.49 357,587
2023-10-26 $54.34 $56.52 $53.98 $55.79 $55.79 348,593
2023-10-25 $53.75 $54.56 $53.26 $54.18 $54.18 415,581
2023-10-24 $54.12 $54.31 $52.89 $53.90 $53.90 505,335
2023-10-23 $53.28 $55.11 $53.06 $53.88 $53.88 498,692
2023-10-20 $55.98 $55.98 $53.48 $53.58 $53.58 598,354
2023-10-19 $57.50 $58.20 $56.02 $56.13 $56.13 563,364
2023-10-18 $59.42 $59.42 $58.05 $58.15 $58.15 341,143
2023-10-17 $58.23 $60.73 $57.89 $60.09 $60.09 463,677
2023-10-16 $57.95 $58.89 $57.84 $58.51 $58.51 289,596
2023-10-13 $58.71 $58.71 $56.93 $57.36 $57.36 392,116
2023-10-12 $58.82 $58.82 $57.45 $58.24 $58.24 244,325
2023-10-11 $58.25 $58.98 $57.88 $58.76 $58.76 226,407
2023-10-10 $58.91 $59.31 $58.03 $58.21 $58.21 444,289
2023-10-09 $57.91 $58.53 $57.26 $58.08 $58.08 172,083
2023-10-06 $58.18 $59.09 $57.57 $58.43 $58.43 395,323
2023-10-05 $57.18 $58.88 $57.18 $58.75 $58.75 346,203
2023-10-04 $57.24 $57.41 $56.21 $57.22 $57.22 217,433
2023-10-03 $57.52 $57.83 $56.64 $57.05 $57.05 239,831
2023-10-02 $58.81 $59.05 $57.49 $57.94 $57.94 289,292
2023-09-29 $59.07 $60.01 $58.62 $58.90 $58.90 301,292
2023-09-28 $57.63 $59.06 $57.43 $58.47 $58.47 273,393
2023-09-27 $58.59 $58.85 $57.03 $57.60 $57.60 364,440
2023-09-26 $59.50 $60.00 $58.17 $58.24 $58.24 486,722
2023-09-25 $59.28 $60.22 $59.23 $60.15 $60.15 292,455
2023-09-22 $59.85 $59.85 $58.62 $59.28 $59.28 530,020
2023-09-21 $60.22 $60.83 $59.61 $59.78 $59.78 483,280
2023-09-20 $62.01 $62.42 $60.41 $60.58 $60.58 547,226
2023-09-19 $61.77 $62.40 $61.33 $61.63 $61.63 394,939
2023-09-18 $61.83 $61.83 $60.73 $61.61 $61.61 365,767
2023-09-15 $61.54 $62.26 $61.26 $61.66 $61.66 1,639,461
2023-09-14 $62.18 $62.67 $61.44 $61.93 $61.93 343,174
2023-09-13 $62.13 $62.63 $60.41 $61.52 $61.52 773,107
2023-09-12 $61.65 $62.30 $61.19 $61.89 $61.89 288,132
2023-09-11 $62.51 $62.82 $60.98 $61.50 $61.50 272,291
2023-09-08 $61.32 $62.67 $60.26 $62.32 $62.32 304,533
2023-09-07 $60.92 $61.32 $60.31 $61.26 $61.26 289,510
2023-09-06 $61.26 $62.16 $60.49 $61.10 $61.10 295,409
2023-09-05 $63.25 $63.44 $61.71 $61.76 $61.76 313,606
2023-09-01 $62.82 $64.52 $62.82 $63.60 $63.60 314,296
2023-08-31 $61.50 $62.66 $61.27 $62.44 $62.44 317,908
2023-08-30 $61.41 $61.83 $60.70 $61.55 $61.55 312,145
2023-08-29 $61.49 $62.10 $60.75 $61.52 $61.52 309,295
2023-08-28 $60.98 $62.34 $60.78 $61.51 $61.51 372,515
2023-08-25 $60.56 $61.37 $59.48 $60.63 $60.63 312,095
2023-08-24 $59.86 $61.05 $59.86 $60.46 $60.46 270,163
2023-08-23 $58.73 $60.36 $58.18 $60.06 $60.06 215,724
2023-08-22 $59.57 $60.12 $58.67 $58.73 $58.73 330,362
2023-08-21 $59.89 $60.14 $58.23 $59.46 $59.46 225,672
2023-08-18 $59.53 $60.40 $59.53 $59.65 $59.65 287,596
2023-08-17 $60.40 $61.38 $59.72 $60.19 $60.19 302,390
2023-08-16 $61.12 $61.58 $60.09 $60.12 $60.12 296,298
2023-08-15 $62.00 $62.35 $61.07 $61.27 $61.27 220,911
2023-08-14 $62.84 $63.20 $62.11 $62.95 $62.95 171,998
2023-08-11 $62.71 $63.66 $62.71 $63.45 $63.45 178,302
2023-08-10 $63.85 $64.32 $62.61 $62.87 $62.87 153,283
2023-08-09 $63.77 $64.12 $63.10 $63.36 $63.36 138,055
2023-08-08 $63.47 $64.52 $62.56 $64.26 $64.26 224,310
2023-08-07 $64.24 $65.71 $63.99 $65.54 $65.54 381,746
2023-08-04 $62.64 $64.11 $62.62 $63.37 $63.37 197,180
2023-08-03 $61.56 $63.29 $61.16 $62.92 $62.92 260,001
2023-08-02 $61.55 $62.27 $60.90 $61.77 $61.77 364,911
2023-08-01 $63.39 $63.39 $61.49 $62.64 $62.64 414,648
2023-07-31 $63.74 $65.03 $63.13 $63.85 $63.85 421,448
2023-07-28 $63.37 $64.52 $63.07 $63.92 $63.92 331,349
2023-07-27 $64.74 $65.53 $61.55 $62.46 $62.46 713,089
2023-07-26 $62.87 $64.71 $62.85 $64.58 $64.58 547,410
2023-07-25 $63.25 $63.68 $61.80 $62.27 $62.27 662,039
2023-07-24 $63.54 $64.15 $62.35 $63.45 $63.45 1,116,251
2023-07-21 $66.18 $66.18 $63.39 $63.45 $63.45 642,961
2023-07-20 $64.16 $65.71 $62.87 $65.43 $65.43 1,056,130
2023-07-19 $60.61 $61.77 $59.60 $61.44 $61.44 821,310
2023-07-18 $57.67 $60.66 $57.65 $60.22 $60.22 562,779
2023-07-17 $56.59 $58.09 $56.58 $57.38 $57.38 362,270
2023-07-14 $57.44 $57.44 $55.61 $56.52 $56.52 471,733
2023-07-13 $56.79 $57.48 $55.85 $56.85 $56.85 395,095
2023-07-12 $55.00 $56.42 $55.00 $56.20 $56.20 377,615
2023-07-11 $53.71 $55.12 $53.05 $54.37 $54.37 455,278
2023-07-10 $52.76 $54.55 $52.36 $53.50 $53.50 338,310
2023-07-07 $51.85 $53.78 $51.85 $52.85 $52.85 382,512
2023-07-06 $51.73 $52.14 $50.40 $51.81 $51.81 323,353
2023-07-05 $52.53 $53.31 $51.50 $52.42 $52.42 227,767
2023-07-03 $51.48 $53.59 $51.48 $53.14 $53.14 212,082
2023-06-30 $52.70 $52.78 $51.23 $51.50 $51.50 437,525
2023-06-29 $51.88 $52.80 $51.86 $52.18 $52.18 281,112
2023-06-28 $50.89 $51.60 $49.93 $51.18 $51.18 340,554
2023-06-27 $49.70 $51.29 $49.13 $51.06 $51.06 202,630
2023-06-26 $49.24 $50.62 $49.24 $49.69 $49.69 236,389
2023-06-23 $48.95 $49.86 $48.41 $48.94 $48.94 443,024
2023-06-22 $51.80 $52.15 $49.70 $49.81 $49.81 321,182
2023-06-21 $52.63 $52.64 $51.79 $52.15 $52.15 249,873
2023-06-20 $53.85 $53.85 $52.69 $53.07 $53.07 241,677
2023-06-16 $54.93 $54.93 $53.16 $53.45 $53.45 850,811
2023-06-15 $52.61 $54.69 $52.61 $54.41 $54.41 291,533
2023-06-14 $55.25 $55.43 $53.02 $53.28 $53.28 397,960
2023-06-13 $52.78 $55.44 $52.17 $55.40 $55.40 643,534
2023-06-12 $52.34 $54.09 $52.24 $52.78 $52.78 348,422
2023-06-09 $53.57 $53.57 $52.09 $52.23 $52.23 266,146
2023-06-08 $53.21 $54.09 $52.14 $53.67 $53.67 362,209
2023-06-07 $52.93 $54.85 $52.34 $53.66 $53.66 614,679
2023-06-06 $49.26 $52.60 $48.98 $52.09 $52.09 588,550
2023-06-05 $51.11 $51.11 $48.48 $49.30 $49.30 540,215
2023-06-02 $48.62 $51.65 $48.58 $51.46 $51.46 524,861
2023-06-01 $47.61 $48.50 $46.67 $47.58 $47.58 568,867
2023-05-31 $49.02 $49.18 $46.54 $47.30 $47.30 769,796
2023-05-30 $49.56 $49.82 $48.56 $49.17 $49.17 294,857
2023-05-26 $49.34 $49.59 $48.49 $49.53 $49.53 317,417
2023-05-25 $49.84 $50.60 $48.46 $49.37 $49.37 380,048
2023-05-24 $50.75 $50.88 $49.67 $50.19 $50.19 356,794
2023-05-23 $51.46 $53.09 $51.02 $51.45 $51.45 584,340
2023-05-22 $49.98 $51.71 $49.29 $51.46 $51.46 377,276
2023-05-19 $51.80 $51.84 $48.77 $49.08 $49.08 496,206
2023-05-18 $51.62 $52.09 $50.76 $51.14 $51.14 584,455
2023-05-17 $47.85 $51.97 $47.77 $51.76 $51.76 783,546
2023-05-16 $45.65 $47.52 $45.37 $46.93 $46.93 615,885
2023-05-15 $44.16 $45.85 $43.66 $45.36 $45.36 212,214
2023-05-12 $44.19 $44.19 $42.79 $43.80 $43.80 377,081
2023-05-11 $45.30 $45.72 $43.70 $43.75 $43.75 512,608
2023-05-10 $47.69 $47.69 $45.43 $45.97 $45.97 314,688
2023-05-09 $46.66 $47.29 $45.68 $46.72 $46.72 317,158
2023-05-08 $49.08 $49.55 $46.56 $46.91 $46.91 398,265
2023-05-05 $47.49 $48.64 $46.27 $48.35 $48.35 614,213
2023-05-04 $45.11 $45.98 $43.37 $45.16 $45.16 776,517
2023-05-03 $47.78 $49.31 $46.57 $46.80 $46.80 556,277
2023-05-02 $49.33 $49.58 $46.35 $47.29 $47.29 862,340
2023-05-01 $50.55 $50.97 $48.79 $49.10 $49.10 462,081
2023-04-28 $50.84 $51.58 $49.98 $50.25 $50.25 506,102
2023-04-27 $50.63 $51.28 $50.07 $50.66 $50.66 391,096
2023-04-26 $49.71 $51.24 $49.55 $50.20 $50.20 480,818
2023-04-25 $50.20 $50.89 $48.84 $49.17 $49.17 449,452
2023-04-24 $51.59 $52.14 $51.00 $51.12 $51.12 398,563
2023-04-21 $52.22 $52.79 $51.19 $51.86 $51.86 621,120
2023-04-20 $51.50 $54.54 $51.00 $52.30 $52.30 1,075,420
2023-04-19 $49.21 $51.71 $48.61 $51.01 $51.01 527,439
2023-04-18 $49.83 $50.26 $48.51 $49.05 $49.05 327,721
2023-04-17 $48.66 $49.88 $48.17 $49.84 $49.84 493,367
2023-04-14 $50.83 $51.05 $48.58 $48.88 $48.88 423,281
2023-04-13 $49.63 $50.63 $48.81 $50.17 $50.17 389,131
2023-04-12 $49.34 $49.79 $48.70 $49.36 $49.36 485,958
2023-04-11 $49.32 $49.84 $48.82 $49.47 $49.47 342,844
2023-04-10 $47.68 $49.26 $47.68 $49.16 $49.16 515,262
2023-04-06 $47.50 $49.06 $47.18 $48.22 $48.22 394,145
2023-04-05 $47.52 $48.33 $47.11 $47.74 $47.74 466,069
2023-04-04 $49.22 $49.22 $46.92 $48.28 $48.28 749,875
2023-04-03 $48.98 $50.13 $48.34 $49.26 $49.26 534,511
2023-03-31 $49.18 $52.56 $48.11 $48.96 $48.96 635,690
2023-03-30 $51.21 $51.65 $48.67 $48.71 $48.71 568,420
2023-03-29 $50.49 $50.59 $49.32 $50.28 $50.28 836,034
2023-03-28 $49.98 $50.52 $49.33 $49.70 $49.70 508,023
2023-03-27 $52.37 $52.65 $49.90 $50.30 $50.30 731,457
2023-03-24 $48.05 $50.22 $47.81 $50.05 $50.05 1,491,826
2023-03-23 $51.48 $51.71 $48.68 $48.94 $48.94 935,276
2023-03-22 $55.20 $55.20 $51.38 $51.41 $51.41 660,021
2023-03-21 $56.43 $57.98 $54.58 $55.33 $55.33 956,828
2023-03-20 $55.61 $56.29 $53.12 $53.50 $53.50 858,803
2023-03-17 $56.19 $56.79 $53.36 $53.96 $53.96 2,211,278
2023-03-16 $53.39 $59.51 $52.41 $57.92 $57.92 1,490,449
2023-03-15 $50.94 $55.72 $50.93 $55.28 $55.28 1,361,202
2023-03-14 $56.35 $60.02 $54.30 $55.47 $55.47 1,657,363
2023-03-13 $54.91 $54.91 $45.81 $51.40 $51.40 3,525,881
2023-03-10 $60.24 $63.04 $57.75 $61.13 $61.13 1,654,669
2023-03-09 $64.10 $64.22 $61.01 $61.83 $61.83 731,034
2023-03-08 $64.64 $65.40 $64.01 $64.75 $64.75 314,824
2023-03-07 $65.93 $66.24 $64.23 $64.47 $64.47 384,782
2023-03-06 $66.99 $67.62 $65.93 $66.31 $66.31 358,007
2023-03-03 $65.86 $66.76 $65.21 $66.70 $66.70 337,154
2023-03-02 $64.99 $65.70 $63.82 $65.55 $65.55 492,733
2023-03-01 $65.73 $66.15 $65.00 $65.53 $65.53 378,132
2023-02-28 $65.75 $66.71 $65.55 $66.23 $66.23 399,911
2023-02-27 $66.04 $66.91 $65.53 $65.92 $65.92 220,354
2023-02-24 $64.93 $65.67 $64.30 $65.59 $65.59 286,031
2023-02-23 $65.35 $66.50 $64.81 $65.48 $65.48 280,644
2023-02-22 $65.91 $66.24 $64.48 $65.10 $65.10 395,410
2023-02-21 $65.80 $66.38 $64.86 $65.84 $65.84 341,203
2023-02-17 $65.77 $66.44 $65.32 $66.14 $66.14 306,122
2023-02-16 $65.90 $66.13 $64.97 $65.45 $65.45 416,303
2023-02-15 $65.81 $67.31 $65.81 $66.55 $66.55 310,844
2023-02-14 $67.02 $67.72 $65.79 $66.45 $66.45 287,555
2023-02-13 $66.52 $67.32 $66.30 $67.02 $67.02 270,498
2023-02-10 $66.54 $67.15 $66.02 $66.66 $66.66 290,528
2023-02-09 $68.39 $68.89 $66.97 $66.99 $66.99 311,338
2023-02-08 $68.29 $68.88 $67.44 $68.39 $68.39 282,278
2023-02-07 $68.03 $68.90 $67.59 $68.63 $68.63 340,072
2023-02-06 $68.37 $68.49 $67.57 $68.35 $68.35 245,652
2023-02-03 $68.07 $69.27 $67.18 $68.58 $68.58 473,849
2023-02-02 $67.76 $68.90 $67.48 $68.50 $68.50 379,468
2023-02-01 $65.71 $68.29 $65.71 $67.41 $67.41 630,768
2023-01-31 $62.97 $66.12 $62.88 $66.07 $66.07 497,867
2023-01-30 $62.83 $63.45 $62.52 $62.72 $62.72 264,836
2023-01-27 $63.03 $63.78 $62.66 $63.31 $63.31 336,543
2023-01-26 $62.52 $63.49 $61.75 $62.87 $62.87 383,346
2023-01-25 $62.56 $62.85 $61.08 $62.09 $62.09 442,722
2023-01-24 $64.06 $64.32 $62.82 $63.00 $63.00 463,233
2023-01-23 $63.42 $64.97 $63.42 $64.09 $64.09 483,748
2023-01-20 $63.85 $64.95 $61.02 $63.59 $63.59 818,855
2023-01-19 $61.05 $63.70 $60.42 $63.02 $63.02 1,401,825
2023-01-18 $61.64 $61.67 $59.35 $59.66 $59.66 557,127
2023-01-17 $62.17 $62.53 $61.58 $62.20 $62.20 487,439
2023-01-13 $61.45 $62.83 $60.31 $62.45 $62.45 402,242
2023-01-12 $62.44 $62.93 $62.12 $62.21 $62.21 531,512
2023-01-11 $61.85 $62.51 $61.36 $62.24 $62.24 289,087
2023-01-10 $60.85 $62.08 $60.52 $61.66 $61.66 289,168
2023-01-09 $61.93 $62.14 $60.45 $60.77 $60.77 419,473
2023-01-06 $60.05 $61.92 $58.96 $61.54 $61.54 329,110
2023-01-05 $58.93 $59.65 $58.10 $59.31 $59.31 285,682
2023-01-04 $59.43 $61.03 $59.23 $59.49 $59.49 345,223
2023-01-03 $60.51 $61.27 $58.81 $59.14 $59.14 387,031
2022-12-30 $60.06 $60.99 $59.94 $60.31 $60.31 274,788
2022-12-29 $58.81 $60.55 $58.48 $60.47 $60.47 361,455
2022-12-28 $58.47 $59.14 $58.26 $58.68 $58.68 370,391
2022-12-27 $58.48 $59.32 $57.56 $58.43 $58.43 296,003
2022-12-23 $57.13 $58.14 $55.99 $58.13 $58.13 472,670
2022-12-22 $56.38 $57.07 $55.55 $57.04 $57.04 328,621
2022-12-21 $56.08 $57.30 $56.08 $56.85 $56.85 386,360
2022-12-20 $55.18 $56.13 $54.75 $55.70 $55.70 396,893
2022-12-19 $54.76 $55.58 $54.44 $55.07 $55.07 361,153
2022-12-16 $54.51 $55.48 $54.49 $54.78 $54.78 970,697
2022-12-15 $55.63 $56.32 $55.26 $55.70 $55.70 573,537
2022-12-14 $57.11 $57.65 $55.94 $56.50 $56.50 448,338
2022-12-13 $59.12 $60.01 $56.90 $57.18 $57.18 658,469
2022-12-12 $57.88 $58.90 $57.23 $58.29 $58.29 332,325
2022-12-09 $56.95 $57.87 $56.94 $57.42 $57.42 259,191
2022-12-08 $57.48 $58.37 $56.70 $57.32 $57.32 273,634
2022-12-07 $56.75 $57.91 $56.15 $57.26 $57.26 353,595
2022-12-06 $57.36 $57.54 $56.36 $57.11 $57.11 318,971
2022-12-05 $59.47 $59.56 $56.96 $57.42 $57.42 363,107
2022-12-02 $59.12 $60.00 $59.00 $59.90 $59.90 240,787
2022-12-01 $60.84 $61.36 $59.33 $59.74 $59.74 270,139
2022-11-30 $58.29 $60.06 $56.87 $59.99 $59.99 321,775
2022-11-29 $57.75 $58.74 $57.75 $58.41 $58.41 181,760
2022-11-28 $59.00 $59.41 $57.64 $57.80 $57.80 182,288
2022-11-25 $59.33 $60.00 $58.58 $59.54 $59.54 155,688
2022-11-23 $58.30 $59.46 $57.99 $59.07 $59.07 378,441
2022-11-22 $57.28 $58.37 $56.80 $58.23 $58.23 303,227
2022-11-21 $56.16 $56.94 $56.09 $56.80 $56.80 315,443
2022-11-18 $57.09 $57.24 $55.76 $56.26 $56.26 307,634
2022-11-17 $56.85 $56.94 $55.61 $55.89 $55.89 416,264
2022-11-16 $58.99 $59.08 $57.36 $57.57 $57.57 298,727
2022-11-15 $59.55 $60.29 $58.09 $58.97 $58.97 294,362
2022-11-14 $60.84 $61.77 $58.83 $58.85 $58.85 320,444
2022-11-11 $61.86 $62.59 $60.13 $61.15 $61.15 522,171
2022-11-10 $59.47 $62.10 $59.20 $61.76 $61.76 465,874
2022-11-09 $57.85 $58.17 $57.11 $57.78 $57.78 419,775
2022-11-08 $59.75 $59.75 $57.79 $58.44 $58.44 423,125
2022-11-07 $58.94 $59.65 $58.68 $59.46 $59.46 263,045
2022-11-04 $58.52 $58.87 $57.54 $58.56 $58.56 348,973
2022-11-03 $57.50 $58.12 $56.10 $57.69 $57.69 390,036
2022-11-02 $58.95 $60.21 $57.63 $58.44 $58.44 577,250
2022-11-01 $60.24 $60.24 $58.92 $59.20 $59.20 405,000
2022-10-31 $59.87 $60.46 $59.16 $60.00 $60.00 412,079
2022-10-28 $58.35 $60.20 $57.89 $60.19 $60.19 397,277
2022-10-27 $60.51 $61.10 $57.56 $57.78 $57.78 576,002
2022-10-26 $59.90 $60.52 $58.84 $59.59 $59.59 546,778
2022-10-25 $56.77 $59.98 $56.77 $58.40 $58.40 568,413
2022-10-24 $56.22 $57.58 $56.09 $57.01 $57.01 487,010
2022-10-21 $55.43 $56.83 $54.62 $56.01 $56.01 990,016
2022-10-20 $61.34 $61.34 $54.98 $56.04 $56.04 1,247,985
2022-10-19 $63.81 $64.87 $62.40 $63.39 $63.39 661,120
2022-10-18 $65.28 $65.74 $63.80 $64.73 $64.73 385,025
2022-10-17 $63.59 $64.59 $63.47 $64.46 $64.46 476,389
2022-10-14 $64.75 $65.72 $62.15 $62.23 $62.23 566,213
2022-10-13 $60.64 $64.34 $60.17 $64.34 $64.34 500,148
2022-10-12 $61.18 $62.12 $60.51 $61.57 $61.57 325,659
2022-10-11 $61.56 $62.24 $60.66 $61.34 $61.34 333,176
2022-10-10 $62.70 $62.98 $61.21 $61.89 $61.89 277,239
2022-10-07 $62.61 $62.77 $61.24 $62.48 $62.48 434,170
2022-10-06 $62.59 $63.38 $62.57 $62.68 $62.68 245,888
2022-10-05 $63.11 $63.40 $62.22 $63.04 $63.04 294,265
2022-10-04 $61.45 $63.76 $61.40 $63.76 $63.76 520,508
2022-10-03 $60.08 $61.13 $58.93 $60.61 $60.61 402,364
2022-09-30 $59.76 $60.22 $58.87 $59.03 $59.03 347,088
2022-09-29 $59.90 $60.02 $58.30 $59.42 $59.42 558,852
2022-09-28 $59.09 $61.70 $59.05 $60.54 $60.54 738,368
2022-09-27 $60.08 $60.60 $58.17 $59.06 $59.06 413,530
2022-09-26 $60.45 $61.04 $59.46 $59.54 $59.54 446,179
2022-09-23 $61.01 $61.26 $59.39 $60.74 $60.74 499,653
2022-09-22 $63.08 $63.08 $60.97 $61.68 $61.68 322,903
2022-09-21 $63.86 $64.54 $62.71 $62.89 $62.89 330,334
2022-09-20 $63.53 $63.84 $62.73 $63.51 $63.51 359,323
2022-09-19 $61.62 $63.78 $61.32 $63.67 $63.67 270,653
2022-09-16 $61.74 $62.43 $60.76 $62.36 $62.36 1,043,480
2022-09-15 $60.92 $63.32 $60.90 $62.13 $62.13 562,458
2022-09-14 $61.74 $61.74 $59.96 $60.69 $60.69 460,813
2022-09-13 $60.41 $61.55 $60.39 $60.97 $60.97 760,127
2022-09-12 $60.94 $61.81 $60.66 $61.32 $61.32 368,404
2022-09-09 $60.47 $61.32 $60.47 $60.78 $60.78 339,512
2022-09-08 $58.74 $60.46 $58.03 $60.15 $60.15 596,637
2022-09-07 $59.04 $60.45 $58.66 $59.96 $59.96 416,780
2022-09-06 $58.53 $60.15 $58.03 $59.13 $59.13 1,072,881
2022-09-02 $58.82 $59.45 $57.74 $58.00 $58.00 320,846
2022-09-01 $58.82 $59.22 $57.57 $58.55 $58.55 460,792
2022-08-31 $59.82 $60.83 $58.69 $59.03 $59.03 494,016
2022-08-30 $60.71 $60.71 $59.28 $59.90 $59.90 398,441
2022-08-29 $60.27 $60.60 $59.65 $60.26 $60.26 323,989
2022-08-26 $62.19 $62.36 $60.58 $60.72 $60.72 271,122
2022-08-25 $61.50 $62.69 $61.50 $62.10 $62.10 236,552
2022-08-24 $61.41 $61.70 $60.87 $61.42 $61.42 297,935
2022-08-23 $61.96 $62.40 $61.15 $61.16 $61.16 232,978
2022-08-22 $62.56 $62.56 $61.42 $61.69 $61.69 287,426
2022-08-19 $64.47 $64.96 $63.19 $63.50 $63.50 401,721
2022-08-18 $64.61 $65.20 $64.43 $64.86 $64.86 253,607
2022-08-17 $64.80 $65.01 $63.74 $64.70 $64.70 284,445
2022-08-16 $64.24 $65.42 $63.50 $65.13 $65.13 443,413
2022-08-15 $62.63 $64.34 $61.57 $64.27 $64.27 291,173
2022-08-12 $63.65 $63.65 $62.24 $63.39 $63.39 273,716
2022-08-11 $62.42 $63.11 $62.34 $62.98 $62.98 342,317
2022-08-10 $60.16 $61.98 $60.16 $61.66 $61.66 416,348
2022-08-09 $59.29 $59.64 $58.99 $59.49 $59.49 246,749
2022-08-08 $59.88 $60.46 $59.30 $59.38 $59.38 256,275
2022-08-05 $59.18 $60.09 $58.65 $59.75 $59.75 410,933
2022-08-04 $58.84 $59.26 $58.38 $59.01 $59.01 515,141
2022-08-03 $58.61 $59.31 $57.96 $59.02 $59.02 308,385
2022-08-02 $59.22 $59.42 $57.92 $57.97 $57.97 364,107
2022-08-01 $58.35 $59.42 $57.54 $58.94 $58.94 413,756
2022-07-29 $57.56 $58.90 $57.37 $58.62 $58.62 316,692
2022-07-28 $57.86 $58.27 $56.86 $57.19 $57.19 360,181
2022-07-27 $56.75 $58.49 $56.61 $58.13 $58.13 529,026
2022-07-26 $57.36 $57.84 $56.04 $56.66 $56.66 596,323
2022-07-25 $57.49 $58.51 $57.22 $57.77 $57.77 467,902
2022-07-22 $56.02 $57.46 $55.92 $56.94 $56.94 670,649
2022-07-21 $56.32 $57.45 $54.23 $55.66 $55.66 1,162,105
2022-07-20 $55.10 $56.57 $54.81 $56.18 $56.18 883,286
2022-07-19 $54.93 $56.13 $54.93 $55.61 $55.61 603,946
2022-07-18 $55.87 $56.47 $54.36 $54.51 $54.51 491,045
2022-07-15 $54.37 $55.82 $53.50 $55.31 $55.31 441,613
2022-07-14 $52.40 $53.46 $52.19 $53.39 $53.39 291,880
2022-07-13 $53.63 $53.92 $52.61 $53.63 $53.63 476,939
2022-07-12 $53.47 $55.08 $53.33 $54.32 $54.32 409,209
2022-07-11 $54.16 $54.78 $53.66 $53.86 $53.86 476,355
2022-07-08 $54.30 $55.01 $53.62 $54.39 $54.39 401,111
2022-07-07 $54.40 $54.76 $53.87 $54.03 $54.03 386,553
2022-07-06 $53.05 $53.77 $52.27 $53.09 $53.09 429,675
2022-07-05 $52.04 $53.50 $51.17 $53.44 $53.44 479,496
2022-07-01 $52.23 $53.58 $52.07 $53.40 $53.40 486,285
2022-06-30 $52.17 $53.46 $51.53 $52.64 $52.64 482,653
2022-06-29 $53.83 $54.06 $53.09 $53.29 $53.29 614,530
2022-06-28 $53.87 $55.02 $53.57 $53.75 $53.75 500,199
2022-06-27 $54.37 $54.79 $53.18 $53.47 $53.47 351,384
2022-06-24 $52.15 $54.23 $52.15 $53.84 $53.84 1,152,965
2022-06-23 $52.68 $53.10 $50.95 $51.96 $51.96 592,364
2022-06-22 $51.52 $53.88 $51.52 $52.94 $52.94 448,027
2022-06-21 $52.36 $52.99 $51.48 $52.35 $52.35 730,232
2022-06-17 $50.34 $51.72 $50.12 $51.38 $51.38 1,010,913
2022-06-16 $49.89 $50.01 $48.79 $49.55 $49.55 606,864
2022-06-15 $50.30 $51.61 $50.03 $50.70 $50.70 502,363
2022-06-14 $50.81 $50.89 $48.85 $49.79 $49.79 399,257
2022-06-13 $49.58 $50.97 $49.51 $50.22 $50.22 608,642
2022-06-10 $50.56 $51.78 $50.38 $50.73 $50.73 368,555
2022-06-09 $54.29 $54.47 $51.92 $51.99 $51.99 375,344
2022-06-08 $55.27 $55.27 $54.04 $54.38 $54.38 255,852
2022-06-07 $55.21 $56.02 $54.95 $55.94 $55.94 303,819
2022-06-06 $55.80 $56.17 $55.02 $55.75 $55.75 462,776
2022-06-03 $56.24 $56.24 $54.88 $55.07 $55.07 456,835
2022-06-02 $55.36 $56.30 $54.60 $56.28 $56.28 334,190
2022-06-01 $56.74 $56.97 $55.04 $55.64 $55.64 393,481
2022-05-31 $56.09 $56.68 $55.18 $56.53 $56.53 373,247
2022-05-27 $54.69 $56.67 $54.69 $56.49 $56.49 419,180
2022-05-26 $53.35 $55.02 $52.89 $54.87 $54.87 512,618
2022-05-25 $51.33 $53.14 $50.90 $52.92 $52.92 333,026
2022-05-24 $51.87 $52.21 $50.35 $51.32 $51.32 380,847
2022-05-23 $52.36 $52.80 $51.46 $52.07 $52.07 426,884
2022-05-20 $52.19 $52.35 $50.09 $51.15 $51.15 464,151
2022-05-19 $51.48 $52.29 $50.63 $51.39 $51.39 526,502
2022-05-18 $53.21 $53.84 $52.02 $52.33 $52.33 363,666
2022-05-17 $53.30 $54.15 $52.69 $54.02 $54.02 322,307
2022-05-16 $52.55 $53.13 $51.63 $51.89 $51.89 413,359
2022-05-13 $51.77 $52.86 $51.77 $52.69 $52.69 393,273
2022-05-12 $51.33 $51.69 $50.24 $51.46 $51.46 526,702
2022-05-11 $53.20 $53.86 $51.46 $51.62 $51.62 391,851
2022-05-10 $53.93 $54.21 $51.73 $52.77 $52.77 626,919
2022-05-09 $53.28 $54.80 $53.07 $53.80 $53.80 672,688
2022-05-06 $54.56 $54.97 $53.13 $53.96 $53.96 890,920
2022-05-05 $55.59 $56.10 $53.99 $54.61 $54.61 685,314
2022-05-04 $54.41 $56.42 $54.13 $56.36 $56.36 619,366
2022-05-03 $52.69 $54.65 $52.43 $54.34 $54.34 368,151
2022-05-02 $51.64 $52.96 $51.38 $52.73 $52.73 460,874
2022-04-29 $52.87 $53.61 $51.18 $51.36 $51.36 318,541
2022-04-28 $52.88 $53.78 $51.62 $52.96 $52.96 340,194
2022-04-27 $51.97 $53.06 $51.45 $52.59 $52.59 762,287
2022-04-26 $51.98 $52.84 $51.46 $52.09 $52.09 512,258
2022-04-25 $53.00 $53.17 $51.07 $53.07 $53.07 1,050,271
2022-04-22 $53.87 $55.15 $53.42 $53.58 $53.58 1,023,483
2022-04-21 $54.02 $56.42 $53.57 $54.32 $54.32 1,246,841
2022-04-20 $58.46 $58.85 $55.09 $57.22 $57.22 987,257
2022-04-19 $56.34 $58.49 $56.10 $58.12 $58.12 762,644
2022-04-18 $55.29 $56.20 $55.21 $56.02 $56.02 581,469
2022-04-14 $56.55 $56.66 $55.32 $55.63 $55.63 352,906
2022-04-13 $54.17 $56.26 $53.72 $56.10 $56.10 666,827
2022-04-12 $54.30 $55.13 $53.98 $54.35 $54.35 468,066
2022-04-11 $54.35 $56.00 $54.15 $54.33 $54.33 390,286
2022-04-08 $54.07 $55.51 $53.62 $54.31 $54.31 501,758
2022-04-07 $54.85 $54.85 $53.22 $53.99 $53.99 457,904
2022-04-06 $55.50 $55.72 $54.61 $54.73 $54.73 565,668
2022-04-05 $56.98 $57.46 $55.57 $55.62 $55.62 392,245
2022-04-04 $57.22 $57.50 $55.82 $57.04 $57.04 881,509
2022-04-01 $58.84 $58.90 $56.44 $56.95 $56.95 792,257
2022-03-31 $58.79 $59.50 $56.81 $57.31 $57.31 610,502
2022-03-30 $61.51 $61.51 $58.21 $58.79 $58.79 542,820
2022-03-29 $61.01 $62.24 $60.67 $61.45 $61.45 408,074
2022-03-28 $61.61 $61.67 $59.29 $60.67 $60.67 385,180
2022-03-25 $60.73 $62.45 $60.33 $62.12 $62.12 386,570
2022-03-24 $61.13 $61.32 $59.80 $60.88 $60.88 231,633
2022-03-23 $62.56 $63.12 $59.52 $60.25 $60.25 507,482
2022-03-22 $62.04 $63.58 $62.04 $63.35 $63.35 518,606
2022-03-21 $62.27 $63.04 $60.76 $61.44 $61.44 253,207
2022-03-18 $61.45 $62.43 $59.50 $62.03 $62.03 597,811
2022-03-17 $62.97 $63.01 $61.69 $61.91 $61.91 315,862
2022-03-16 $61.49 $63.88 $61.35 $63.83 $63.83 501,966
2022-03-15 $61.54 $61.89 $59.69 $60.91 $60.91 273,438
2022-03-14 $62.77 $63.32 $60.67 $61.17 $61.17 276,261
2022-03-11 $62.83 $63.56 $61.73 $61.78 $61.78 316,727
2022-03-10 $59.91 $62.38 $59.48 $62.23 $62.23 510,861
2022-03-09 $61.10 $62.11 $60.00 $60.72 $60.72 527,467
2022-03-08 $60.95 $62.53 $58.58 $59.13 $59.13 1,277,505
2022-03-07 $61.60 $62.93 $60.09 $60.26 $60.26 635,159
2022-03-04 $63.40 $63.51 $61.18 $62.30 $62.30 353,413
2022-03-03 $66.12 $66.12 $64.30 $65.03 $65.03 327,362
2022-03-02 $62.90 $66.73 $62.27 $66.02 $66.02 477,488
2022-03-01 $66.06 $66.89 $61.49 $62.20 $62.20 618,787
2022-02-28 $64.58 $66.74 $63.96 $66.60 $66.60 464,600
2022-02-25 $63.77 $66.47 $63.77 $66.33 $66.33 283,838
2022-02-24 $61.34 $63.60 $60.65 $63.37 $63.37 348,975
2022-02-23 $65.81 $66.12 $63.75 $64.08 $64.08 301,672
2022-02-22 $65.98 $66.24 $64.37 $64.95 $64.95 393,848
2022-02-18 $66.21 $67.25 $65.54 $65.94 $65.94 312,018
2022-02-17 $67.06 $67.35 $65.87 $66.14 $66.14 467,791
2022-02-16 $68.74 $69.55 $68.10 $68.23 $68.23 352,860
2022-02-15 $66.94 $69.64 $66.51 $69.56 $69.56 386,523
2022-02-14 $68.01 $69.28 $65.94 $66.36 $66.36 530,529
2022-02-11 $68.80 $70.03 $67.55 $67.99 $67.99 388,647
2022-02-10 $68.81 $70.39 $68.63 $69.12 $69.12 561,096
2022-02-09 $70.32 $71.47 $68.39 $68.72 $68.72 551,945
2022-02-08 $69.12 $71.60 $68.95 $70.96 $70.96 1,061,854
2022-02-07 $67.06 $68.70 $66.75 $68.30 $68.30 933,226
2022-02-04 $64.84 $68.07 $64.28 $67.48 $67.48 585,881
2022-02-03 $64.11 $65.73 $63.25 $64.62 $64.62 326,142
2022-02-02 $63.45 $64.13 $62.71 $63.75 $63.75 334,818
2022-02-01 $62.72 $63.94 $61.85 $63.77 $63.77 275,677
2022-01-31 $61.23 $62.83 $60.44 $62.70 $62.70 439,179
2022-01-28 $59.87 $61.94 $59.87 $61.90 $61.90 351,889
2022-01-27 $63.76 $65.09 $61.33 $61.86 $61.86 295,257
2022-01-26 $64.37 $65.34 $62.64 $63.53 $63.53 432,644
2022-01-25 $63.70 $64.79 $62.16 $63.98 $63.98 574,567
2022-01-24 $62.17 $64.32 $61.17 $64.14 $64.14 715,635
2022-01-21 $61.60 $66.38 $60.86 $63.06 $63.06 1,228,351
2022-01-20 $62.99 $63.64 $60.55 $61.60 $61.60 906,999
2022-01-19 $66.11 $66.18 $63.04 $63.27 $63.27 680,366
2022-01-18 $66.88 $67.46 $65.10 $65.40 $65.40 525,978
2022-01-14 $65.11 $66.97 $64.82 $66.86 $66.86 249,410
2022-01-13 $65.72 $66.60 $65.63 $65.92 $65.92 305,429
2022-01-12 $65.90 $66.63 $65.06 $65.67 $65.67 278,384
2022-01-11 $65.86 $65.87 $64.51 $65.68 $65.68 323,000
2022-01-10 $66.68 $66.68 $64.10 $65.53 $65.53 462,269
2022-01-07 $65.74 $66.84 $65.30 $66.01 $66.01 388,654
2022-01-06 $64.26 $66.02 $63.62 $65.63 $65.63 284,419
2022-01-05 $63.35 $64.79 $63.00 $63.06 $63.06 679,888
2022-01-04 $62.27 $63.88 $61.92 $63.21 $63.21 396,342
2022-01-03 $60.86 $62.11 $60.49 $61.47 $61.47 1,107,479
2021-12-31 $60.10 $61.30 $59.81 $60.25 $60.25 188,905
2021-12-30 $60.58 $61.48 $60.14 $60.17 $60.17 748,996
2021-12-29 $59.59 $60.88 $59.01 $60.46 $60.46 234,771
2021-12-28 $59.12 $59.83 $58.68 $59.47 $59.47 271,305
2021-12-27 $58.82 $59.38 $57.62 $59.21 $59.21 229,996
2021-12-23 $59.01 $59.53 $58.45 $58.56 $58.56 728,861
2021-12-22 $57.85 $59.02 $57.61 $58.75 $58.75 251,481
2021-12-21 $57.32 $58.73 $57.21 $58.39 $58.39 282,735
2021-12-20 $56.39 $57.00 $55.25 $56.74 $56.74 695,955
2021-12-17 $61.77 $61.77 $56.91 $57.37 $57.37 882,201
2021-12-16 $60.73 $61.16 $58.97 $59.40 $59.40 412,992
2021-12-15 $59.93 $61.42 $58.47 $60.04 $60.04 599,612
2021-12-14 $58.34 $60.19 $58.34 $59.44 $59.44 520,438
2021-12-13 $59.11 $59.40 $57.25 $58.05 $58.05 436,820
2021-12-10 $58.61 $60.02 $57.46 $59.65 $59.65 516,344
2021-12-09 $57.99 $59.25 $57.86 $58.41 $58.41 323,093
2021-12-08 $58.35 $59.57 $58.35 $58.61 $58.61 276,381
2021-12-07 $58.89 $59.50 $58.16 $58.64 $58.64 389,896
2021-12-06 $58.43 $59.60 $57.25 $58.29 $58.29 431,150
2021-12-03 $58.66 $58.81 $56.79 $57.33 $57.33 598,570
2021-12-02 $55.91 $58.51 $55.41 $58.27 $58.27 462,383
2021-12-01 $57.93 $58.62 $55.04 $55.12 $55.12 585,026
2021-11-30 $56.71 $57.92 $55.44 $56.32 $56.32 529,250
2021-11-29 $59.59 $59.64 $57.56 $57.61 $57.61 410,570
2021-11-26 $58.24 $59.29 $56.25 $58.44 $58.44 436,529
2021-11-24 $60.52 $61.10 $60.20 $60.73 $60.73 216,128
2021-11-23 $60.00 $61.30 $59.95 $60.70 $60.70 299,896
2021-11-22 $59.08 $60.64 $58.76 $59.60 $59.60 841,273
2021-11-19 $59.44 $59.74 $57.92 $58.14 $58.14 643,831
2021-11-18 $61.74 $62.09 $60.09 $60.33 $60.33 293,288
2021-11-17 $62.50 $62.50 $60.66 $61.60 $61.60 276,969
2021-11-16 $62.99 $63.38 $62.41 $62.64 $62.64 250,839
2021-11-15 $63.65 $63.87 $62.77 $63.24 $63.24 224,536
2021-11-12 $63.46 $63.46 $62.23 $63.17 $63.17 382,072
2021-11-11 $63.50 $64.23 $63.04 $63.45 $63.45 227,691
2021-11-10 $63.62 $64.20 $63.10 $63.32 $63.32 225,693
2021-11-09 $62.57 $63.74 $61.51 $63.67 $63.67 386,732
2021-11-08 $63.40 $63.81 $62.31 $62.91 $62.91 237,096
2021-11-05 $62.71 $63.39 $61.86 $62.87 $62.87 408,845
2021-11-04 $63.71 $63.71 $61.50 $62.06 $62.06 289,166
2021-11-03 $61.70 $64.39 $61.70 $64.02 $64.02 742,157
2021-11-02 $62.92 $63.48 $61.85 $61.93 $61.93 215,591
2021-11-01 $61.34 $63.41 $61.34 $63.30 $63.30 433,044
2021-10-29 $61.25 $61.83 $59.01 $60.60 $60.60 486,444
2021-10-28 $58.36 $61.47 $58.36 $61.25 $61.25 570,221
2021-10-27 $59.72 $60.43 $58.12 $58.19 $58.19 623,462
2021-10-26 $61.07 $61.13 $58.98 $60.00 $60.00 392,430
2021-10-25 $60.48 $60.89 $59.19 $59.58 $59.58 399,383
2021-10-22 $60.36 $61.43 $60.06 $60.54 $60.54 523,528
2021-10-21 $55.60 $61.55 $55.12 $59.86 $59.86 688,436
2021-10-20 $61.72 $63.41 $60.75 $63.29 $63.29 604,706
2021-10-19 $61.19 $61.50 $60.13 $61.49 $61.49 289,415
2021-10-18 $60.11 $61.23 $60.11 $60.73 $60.73 227,566
2021-10-15 $62.26 $62.26 $60.21 $60.21 $60.21 306,897
2021-10-14 $60.77 $60.94 $59.54 $60.86 $60.86 301,834
2021-10-13 $60.68 $60.68 $58.49 $59.56 $59.56 306,918
2021-10-12 $60.14 $60.55 $59.49 $60.40 $60.40 396,821
2021-10-11 $62.69 $62.98 $60.23 $60.31 $60.31 217,452
2021-10-08 $62.57 $62.88 $61.63 $62.37 $62.37 225,697
2021-10-07 $62.46 $62.75 $61.91 $62.44 $62.44 268,275
2021-10-06 $61.63 $61.94 $60.18 $61.90 $61.90 225,603
2021-10-05 $62.32 $62.47 $61.28 $62.06 $62.06 277,479
2021-10-04 $61.37 $62.37 $60.89 $61.96 $61.96 274,425
2021-10-01 $60.19 $62.11 $60.03 $61.52 $61.52 354,680
2021-09-30 $61.52 $61.92 $60.01 $60.02 $60.02 301,705
2021-09-29 $60.82 $61.85 $60.29 $61.36 $61.36 363,042
2021-09-28 $61.88 $62.50 $60.12 $60.44 $60.44 423,277
2021-09-27 $59.24 $62.59 $59.01 $62.13 $62.13 941,258
2021-09-24 $58.01 $59.43 $57.72 $58.48 $58.48 626,894
2021-09-23 $56.42 $58.67 $56.24 $58.42 $58.42 373,016
2021-09-22 $55.86 $56.98 $55.57 $55.94 $55.94 305,223
2021-09-21 $55.80 $56.00 $54.55 $55.00 $55.00 311,900
2021-09-20 $55.12 $55.72 $54.27 $55.64 $55.64 484,536
2021-09-17 $56.86 $57.70 $55.90 $56.46 $56.46 1,267,966
2021-09-16 $58.22 $58.41 $56.46 $56.52 $56.52 303,401
2021-09-15 $57.07 $58.10 $56.78 $57.87 $57.87 395,192
2021-09-14 $58.32 $58.35 $56.50 $56.82 $56.82 368,300
2021-09-13 $56.99 $58.57 $56.33 $58.19 $58.19 410,800
2021-09-10 $58.36 $58.51 $56.55 $56.59 $56.59 625,029
2021-09-09 $57.35 $59.05 $57.02 $57.97 $57.97 697,694
2021-09-08 $59.68 $59.86 $57.39 $57.52 $57.52 858,844
2021-09-07 $60.15 $60.97 $59.13 $59.77 $59.77 763,057
2021-09-03 $60.35 $60.55 $59.25 $60.26 $60.26 605,567
2021-09-02 $61.22 $61.87 $59.50 $60.19 $60.19 1,858,181
2021-09-01 $67.90 $68.95 $65.68 $67.10 $67.10 416,048
2021-08-31 $66.60 $68.32 $66.31 $67.99 $67.99 586,413
2021-08-30 $67.68 $67.68 $66.46 $66.54 $66.54 404,845
2021-08-27 $66.46 $67.85 $66.46 $67.64 $67.64 293,978
2021-08-26 $67.26 $67.92 $66.29 $66.36 $66.36 291,656
2021-08-25 $66.37 $67.52 $65.86 $67.11 $67.11 454,574
2021-08-24 $65.94 $66.42 $65.53 $65.82 $65.82 354,259
2021-08-23 $65.09 $66.23 $64.81 $65.64 $65.64 171,997
2021-08-20 $63.19 $64.82 $62.83 $64.80 $64.80 247,840
2021-08-19 $63.51 $63.93 $62.44 $63.35 $63.35 343,628
2021-08-18 $63.93 $65.52 $63.36 $64.25 $64.25 350,177
2021-08-17 $64.32 $65.02 $62.99 $64.08 $64.08 239,011
2021-08-16 $64.27 $65.25 $63.41 $65.06 $65.06 193,829
2021-08-13 $66.23 $66.24 $64.85 $65.12 $65.12 213,453
2021-08-12 $66.94 $66.94 $65.61 $66.16 $66.16 269,587
2021-08-11 $64.67 $67.04 $63.91 $66.94 $66.94 402,984
2021-08-10 $64.20 $65.04 $63.15 $64.77 $64.77 225,595
2021-08-09 $64.44 $65.32 $63.45 $64.20 $64.20 501,950
2021-08-06 $64.92 $66.15 $64.71 $65.03 $65.03 311,952
2021-08-05 $62.69 $64.06 $62.69 $63.79 $63.79 278,561
2021-08-04 $61.74 $63.12 $61.43 $62.55 $62.55 249,659
2021-08-03 $62.16 $62.96 $60.76 $62.82 $62.82 388,379
2021-08-02 $63.71 $64.96 $61.76 $62.00 $62.00 319,204
2021-07-30 $64.29 $65.32 $62.88 $62.98 $62.98 441,158
2021-07-29 $66.58 $66.58 $64.01 $64.84 $64.84 322,993
2021-07-28 $63.03 $64.53 $62.17 $64.14 $64.14 348,760
2021-07-27 $63.01 $63.43 $62.15 $62.94 $62.94 399,520
2021-07-26 $62.66 $63.80 $62.03 $62.80 $62.80 316,629
2021-07-23 $62.16 $63.25 $61.42 $62.61 $62.61 355,540
2021-07-22 $64.38 $64.57 $61.40 $61.63 $61.63 799,710
2021-07-21 $61.50 $62.54 $61.19 $62.41 $62.41 539,169
2021-07-20 $59.42 $62.38 $59.42 $60.39 $60.39 531,996
2021-07-19 $60.12 $60.99 $58.82 $59.22 $59.22 437,375
2021-07-16 $64.58 $64.58 $61.80 $61.92 $61.92 330,085
2021-07-15 $61.87 $64.20 $61.87 $64.12 $64.12 386,749
2021-07-14 $63.37 $64.46 $61.75 $62.58 $62.58 303,475
2021-07-13 $64.88 $65.23 $63.17 $63.19 $63.19 302,052
2021-07-12 $64.08 $65.44 $63.58 $65.30 $65.30 409,215
2021-07-09 $64.20 $65.53 $63.80 $65.40 $65.40 396,411
2021-07-08 $61.76 $63.52 $61.11 $62.60 $62.60 591,903
2021-07-07 $61.62 $63.05 $61.22 $62.12 $62.12 409,612
2021-07-06 $63.54 $63.69 $61.72 $62.35 $62.35 408,880
2021-07-02 $64.52 $64.53 $63.55 $64.19 $64.19 226,739
2021-07-01 $64.09 $65.14 $63.94 $64.62 $64.62 285,468
2021-06-30 $62.73 $63.94 $62.73 $63.49 $63.49 658,658
2021-06-29 $64.14 $64.93 $62.65 $63.08 $63.08 375,860
2021-06-28 $65.00 $65.31 $63.27 $63.68 $63.68 904,591
2021-06-25 $66.28 $67.02 $65.10 $65.85 $65.85 1,905,455
2021-06-24 $65.46 $65.78 $64.27 $65.59 $65.59 315,220
2021-06-23 $65.54 $65.72 $64.91 $65.13 $65.13 270,320
2021-06-22 $65.09 $66.04 $64.19 $65.50 $65.50 398,475
2021-06-21 $63.04 $65.60 $63.04 $65.42 $65.42 557,865
2021-06-18 $64.24 $65.11 $62.31 $62.35 $62.35 1,787,448
2021-06-17 $69.72 $70.22 $65.07 $65.46 $65.46 685,749
2021-06-16 $66.90 $69.50 $65.92 $69.24 $69.24 519,131
2021-06-15 $65.93 $67.73 $65.55 $67.21 $67.21 371,401
2021-06-14 $68.54 $68.95 $65.74 $66.01 $66.01 439,105
2021-06-11 $68.83 $68.83 $67.22 $68.11 $68.11 288,347
2021-06-10 $69.87 $69.93 $67.07 $67.13 $67.13 308,272
2021-06-09 $70.10 $70.10 $68.65 $68.79 $68.79 221,773
2021-06-08 $69.55 $70.94 $69.11 $70.59 $70.59 331,028
2021-06-07 $70.08 $70.82 $69.34 $70.46 $70.46 460,567
2021-06-04 $69.42 $69.83 $68.09 $69.61 $69.61 231,472
2021-06-03 $69.27 $70.11 $68.71 $69.22 $69.22 287,844
2021-06-02 $70.04 $70.15 $68.95 $69.19 $69.19 291,217
2021-06-01 $69.19 $70.21 $69.19 $69.53 $69.53 552,039
2021-05-28 $69.41 $69.57 $67.97 $68.88 $68.88 213,385
2021-05-27 $69.28 $69.77 $68.80 $69.39 $69.39 552,393
2021-05-26 $65.88 $68.25 $65.73 $68.07 $68.07 527,851
2021-05-25 $68.88 $70.18 $65.85 $66.06 $66.06 488,123
2021-05-24 $68.93 $69.32 $67.98 $68.96 $68.96 258,106
2021-05-21 $69.03 $69.66 $68.24 $68.87 $68.87 532,409
2021-05-20 $68.17 $68.45 $66.95 $68.33 $68.33 379,710
2021-05-19 $68.14 $68.58 $66.38 $68.45 $68.45 497,286
2021-05-18 $69.96 $70.48 $68.86 $68.94 $68.94 576,175
2021-05-17 $68.65 $69.87 $68.16 $69.83 $69.83 340,100
2021-05-14 $68.61 $69.29 $68.02 $69.13 $69.13 485,099
2021-05-13 $66.21 $68.88 $66.21 $68.40 $68.40 736,840
2021-05-12 $70.35 $70.45 $66.27 $66.60 $66.60 647,004
2021-05-11 $69.68 $70.97 $68.83 $69.48 $69.48 694,110
2021-05-10 $70.49 $71.68 $69.09 $69.14 $69.14 780,661
2021-05-07 $68.48 $70.47 $67.95 $70.23 $70.23 750,796
2021-05-06 $70.78 $70.97 $68.07 $69.84 $69.84 581,757
2021-05-05 $69.90 $70.83 $68.93 $70.27 $70.27 702,719
2021-05-04 $68.20 $70.47 $68.20 $69.88 $69.88 608,853
2021-05-03 $69.16 $70.03 $67.85 $68.85 $68.85 574,483
2021-04-30 $68.72 $70.24 $68.29 $68.63 $68.63 1,282,257
2021-04-29 $68.80 $70.35 $68.47 $68.68 $68.68 1,107,708
2021-04-28 $67.39 $68.97 $67.03 $68.08 $68.08 696,707
2021-04-27 $67.01 $67.38 $66.06 $66.90 $66.90 425,685
2021-04-26 $66.65 $67.85 $66.37 $66.66 $66.66 794,646
2021-04-23 $63.69 $66.57 $63.54 $65.89 $65.89 1,071,736
2021-04-22 $62.01 $66.04 $62.01 $63.37 $63.37 1,908,554
2021-04-21 $63.64 $66.68 $63.48 $66.05 $66.05 1,530,969
2021-04-20 $65.00 $65.13 $63.07 $64.08 $64.08 1,670,882
2021-04-19 $65.84 $66.79 $64.64 $65.66 $65.66 929,662
2021-04-16 $65.88 $66.41 $64.60 $65.64 $65.64 1,028,647
2021-04-15 $65.80 $66.11 $63.71 $65.18 $65.18 1,022,188
2021-04-14 $64.94 $67.05 $64.94 $65.60 $65.60 1,257,586
2021-04-13 $65.56 $66.47 $64.45 $65.05 $65.05 976,641
2021-04-12 $66.87 $67.82 $66.22 $66.30 $66.30 1,108,503
2021-04-09 $67.00 $67.33 $65.16 $66.45 $66.45 1,541,342
2021-04-08 $65.92 $66.74 $64.83 $66.26 $66.26 2,108,860
2021-04-07 $69.90 $69.90 $66.35 $66.41 $66.41 1,625,853
2021-04-06 $67.29 $69.18 $67.29 $67.74 $67.74 1,553,269
2021-04-05 $71.99 $72.25 $69.30 $69.50 $69.50 1,198,129
2021-04-01 $70.37 $72.56 $70.04 $70.20 $70.20 1,352,254
2021-03-31 $72.00 $73.61 $70.70 $70.92 $70.92 4,231,072
2021-03-30 $70.76 $73.77 $70.36 $71.54 $71.54 3,493,168
2021-03-29 $76.43 $76.60 $63.21 $69.00 $69.00 9,274,754
2021-03-26 $84.27 $85.02 $72.02 $77.50 $77.50 4,623,367
2021-03-25 $78.25 $83.03 $76.87 $82.63 $82.63 494,109
2021-03-24 $82.45 $84.43 $78.93 $79.30 $79.30 500,962
2021-03-23 $83.26 $86.36 $79.28 $80.60 $80.60 1,156,289
2021-03-22 $87.26 $87.26 $84.11 $84.68 $84.68 1,253,312
2021-03-19 $87.13 $90.52 $85.13 $88.49 $88.49 1,487,888
2021-03-18 $90.56 $93.26 $87.88 $88.58 $88.58 433,438
2021-03-17 $87.79 $89.39 $86.80 $89.29 $89.29 248,610
2021-03-16 $87.34 $87.50 $85.72 $86.74 $86.74 486,847
2021-03-15 $90.36 $90.36 $86.57 $88.29 $88.29 349,700
2021-03-12 $88.52 $90.86 $87.87 $89.52 $89.52 403,622
2021-03-11 $85.79 $88.91 $85.79 $87.22 $87.22 640,401
2021-03-10 $85.04 $86.99 $84.36 $86.59 $86.59 1,059,147
2021-03-09 $84.21 $85.47 $81.11 $84.71 $84.71 569,571
2021-03-08 $85.00 $88.00 $84.14 $85.52 $85.52 721,175
2021-03-05 $83.05 $84.62 $79.86 $84.14 $84.14 352,395
2021-03-04 $80.20 $82.09 $78.49 $80.56 $80.56 373,759
2021-03-03 $79.30 $81.73 $79.14 $80.40 $80.40 398,408
2021-03-02 $80.36 $81.52 $78.33 $78.46 $78.46 389,753
2021-03-01 $77.76 $81.91 $77.76 $81.17 $81.17 382,392
2021-02-26 $76.91 $78.53 $74.13 $76.20 $76.20 301,352
2021-02-25 $80.88 $80.88 $77.00 $77.61 $77.61 567,740
2021-02-24 $78.99 $80.61 $77.67 $79.71 $79.71 497,009
2021-02-23 $77.64 $78.51 $75.15 $78.20 $78.20 1,066,756
2021-02-22 $74.19 $77.85 $74.19 $76.97 $76.97 342,401
2021-02-19 $71.00 $75.09 $71.00 $74.96 $74.96 343,577
2021-02-18 $71.12 $71.61 $70.11 $70.92 $70.92 457,485
2021-02-17 $71.65 $72.14 $70.37 $70.88 $70.88 313,938
2021-02-16 $70.06 $72.69 $69.47 $71.75 $71.75 1,063,620
2021-02-12 $68.37 $69.90 $67.33 $69.80 $69.80 208,844
2021-02-11 $69.89 $70.81 $67.01 $69.26 $69.26 377,418
2021-02-10 $69.88 $70.41 $68.83 $69.34 $69.34 581,297
2021-02-09 $66.51 $69.28 $66.51 $69.09 $69.09 422,486
2021-02-08 $67.31 $67.94 $66.44 $67.76 $67.76 548,455
2021-02-05 $67.77 $67.77 $64.96 $66.72 $66.72 704,913
2021-02-04 $65.91 $67.71 $65.25 $67.03 $67.03 749,611
2021-02-03 $64.10 $65.17 $62.76 $65.10 $65.10 258,348
2021-02-02 $62.74 $64.86 $62.19 $64.57 $64.57 352,735
2021-02-01 $61.21 $62.32 $59.72 $62.00 $62.00 268,557
2021-01-29 $62.49 $63.14 $60.21 $60.22 $60.22 253,876
2021-01-28 $62.98 $63.37 $61.76 $62.39 $62.39 245,207
2021-01-27 $61.39 $63.26 $59.88 $61.51 $61.51 545,423
2021-01-26 $63.49 $65.35 $62.12 $63.52 $63.52 593,664
2021-01-25 $65.18 $65.74 $62.82 $65.51 $65.51 440,248
2021-01-22 $64.19 $67.25 $62.85 $66.37 $66.37 802,364
2021-01-21 $68.98 $69.84 $65.66 $66.60 $66.60 513,562
2021-01-20 $68.93 $69.72 $68.30 $68.98 $68.98 358,504
2021-01-19 $68.70 $70.18 $67.82 $69.24 $69.24 295,258
2021-01-15 $68.35 $69.46 $67.58 $68.43 $68.43 250,267
2021-01-14 $68.82 $70.61 $68.24 $69.87 $69.87 364,394
2021-01-13 $67.90 $68.43 $66.48 $68.17 $68.17 209,158
2021-01-12 $66.73 $68.15 $66.30 $67.81 $67.81 428,187
2021-01-11 $63.50 $66.99 $63.01 $65.90 $65.90 368,660
2021-01-08 $66.77 $66.77 $63.46 $64.56 $64.56 503,866
2021-01-07 $65.45 $66.96 $64.66 $65.88 $65.88 362,888
2021-01-06 $61.60 $65.81 $61.60 $64.60 $64.60 366,762
2021-01-05 $58.85 $60.50 $58.57 $59.68 $59.68 317,395
2021-01-04 $59.78 $60.23 $57.47 $58.68 $58.68 474,872
2020-12-31 $58.89 $59.74 $57.94 $59.50 $59.50 236,192
2020-12-30 $58.53 $59.37 $58.18 $58.64 $58.64 163,685
2020-12-29 $59.06 $59.06 $57.64 $58.33 $58.33 378,144
2020-12-28 $58.95 $59.86 $58.83 $59.06 $59.06 150,590
2020-12-24 $59.78 $60.36 $57.54 $59.00 $59.00 231,498
2020-12-23 $58.19 $59.65 $58.19 $59.24 $59.24 283,321
2020-12-22 $58.51 $59.31 $56.87 $57.81 $57.81 348,854
2020-12-21 $58.50 $59.79 $57.72 $58.35 $58.35 301,535
2020-12-18 $59.94 $60.30 $57.91 $58.37 $58.37 888,492
2020-12-17 $60.14 $60.34 $57.69 $59.79 $59.79 302,916
2020-12-16 $60.10 $60.44 $58.72 $59.92 $59.92 450,536
2020-12-15 $58.47 $59.90 $57.16 $59.73 $59.73 265,518
2020-12-14 $58.92 $58.92 $57.20 $57.30 $57.30 640,576
2020-12-11 $56.72 $58.37 $56.72 $57.92 $57.92 410,654
2020-12-10 $56.62 $57.70 $56.14 $57.38 $57.38 306,698
2020-12-09 $57.87 $58.98 $56.53 $56.77 $56.77 219,983
2020-12-08 $57.29 $58.47 $56.26 $57.52 $57.52 410,767
2020-12-07 $57.22 $57.94 $55.40 $57.64 $57.64 383,287
2020-12-04 $57.65 $57.93 $56.51 $57.46 $57.46 946,309
2020-12-03 $56.56 $57.17 $55.60 $56.60 $56.60 504,306
2020-12-02 $55.44 $57.36 $55.44 $56.00 $56.00 291,061
2020-12-01 $57.65 $57.65 $55.30 $55.99 $55.99 806,691
2020-11-30 $56.92 $57.49 $55.20 $55.90 $55.90 753,212
2020-11-27 $57.53 $57.81 $55.32 $57.34 $57.34 291,939
2020-11-25 $53.29 $57.51 $52.78 $57.45 $57.45 564,053
2020-11-24 $57.35 $57.85 $55.19 $57.03 $57.03 730,257
2020-11-23 $55.20 $55.92 $54.29 $55.54 $55.54 726,261
2020-11-20 $52.54 $54.34 $52.06 $54.20 $54.20 369,182
2020-11-19 $53.14 $53.70 $51.92 $53.61 $53.61 245,231
2020-11-18 $54.94 $55.85 $53.33 $53.39 $53.39 385,407
2020-11-17 $53.28 $54.77 $52.28 $54.35 $54.35 261,998
2020-11-16 $54.05 $55.26 $52.79 $54.71 $54.71 399,508
2020-11-13 $51.65 $52.71 $50.96 $51.50 $51.50 336,101
2020-11-12 $50.43 $52.53 $48.88 $50.26 $50.26 666,189
2020-11-11 $53.01 $53.01 $50.11 $51.66 $51.66 486,239
2020-11-10 $52.11 $54.41 $51.18 $52.64 $52.64 657,709
2020-11-09 $47.48 $53.98 $47.22 $51.38 $51.38 864,958
2020-11-06 $45.10 $45.42 $43.31 $44.02 $44.02 363,082
2020-11-05 $43.77 $44.84 $43.37 $44.55 $44.55 405,826
2020-11-04 $44.24 $45.05 $42.71 $43.97 $43.97 1,326,300
2020-11-03 $45.91 $45.98 $44.90 $45.29 $45.29 510,195
2020-11-02 $45.64 $45.65 $44.18 $45.01 $45.01 555,259
2020-10-30 $44.03 $45.05 $43.31 $45.00 $45.00 898,736
2020-10-29 $43.59 $44.78 $42.68 $44.05 $44.05 927,679
2020-10-28 $40.69 $44.25 $40.69 $43.99 $43.99 1,768,525
2020-10-27 $42.75 $42.80 $41.23 $41.93 $41.93 537,215
2020-10-26 $42.02 $43.20 $41.50 $43.12 $43.12 710,232
2020-10-23 $41.61 $42.79 $41.47 $42.78 $42.78 578,914
2020-10-22 $39.40 $40.94 $38.66 $40.88 $40.88 827,727
2020-10-21 $37.26 $38.84 $37.15 $38.52 $38.52 464,851
2020-10-20 $38.22 $38.92 $37.21 $37.31 $37.31 249,805
2020-10-19 $38.39 $38.86 $37.24 $37.55 $37.55 295,032
2020-10-16 $37.61 $38.13 $37.13 $37.97 $37.97 403,651
2020-10-15 $35.77 $38.11 $35.53 $37.99 $37.99 193,115
2020-10-14 $36.47 $36.88 $35.71 $36.40 $36.40 640,926
2020-10-13 $37.32 $37.49 $35.28 $36.50 $36.50 396,170
2020-10-12 $36.58 $37.76 $35.74 $37.64 $37.64 243,938
2020-10-09 $38.38 $38.71 $36.45 $36.52 $36.52 283,442
2020-10-08 $36.03 $37.82 $35.93 $37.75 $37.75 251,856
2020-10-07 $36.13 $38.01 $36.13 $36.98 $36.98 458,528
2020-10-06 $36.03 $37.71 $35.34 $35.50 $35.50 410,154
2020-10-05 $33.71 $35.74 $33.70 $35.58 $35.58 387,645
2020-10-02 $30.78 $33.37 $30.76 $33.15 $33.15 282,447
2020-10-01 $31.08 $31.78 $30.99 $31.68 $31.68 254,451
2020-09-30 $31.02 $31.92 $30.68 $31.13 $31.13 262,926
2020-09-29 $30.74 $30.88 $29.87 $30.61 $30.61 212,841
2020-09-28 $30.34 $30.84 $29.89 $30.78 $30.78 506,395
2020-09-25 $30.33 $30.78 $29.54 $29.81 $29.81 508,818
2020-09-24 $30.30 $30.57 $29.54 $30.07 $30.07 448,296
2020-09-23 $31.58 $32.04 $29.45 $30.27 $30.27 575,869
2020-09-22 $31.51 $32.19 $30.40 $31.04 $31.04 567,004
2020-09-21 $30.83 $31.53 $30.18 $31.49 $31.49 712,208
2020-09-18 $32.32 $32.34 $31.43 $31.80 $31.80 1,015,386
2020-09-17 $31.87 $32.36 $31.18 $32.01 $32.01 384,639
2020-09-16 $32.14 $33.15 $31.75 $32.50 $32.50 386,385
2020-09-15 $32.66 $32.66 $31.73 $32.10 $32.10 331,408
2020-09-14 $31.90 $33.08 $31.59 $32.60 $32.60 346,097
2020-09-11 $31.61 $32.26 $30.92 $31.65 $31.65 530,775
2020-09-10 $31.31 $31.53 $30.42 $31.48 $31.48 513,598
2020-09-09 $31.71 $31.90 $29.82 $31.03 $31.03 362,430
2020-09-08 $32.05 $32.12 $30.66 $31.49 $31.49 507,672
2020-09-04 $33.13 $33.88 $32.31 $32.83 $32.83 253,106
2020-09-03 $32.67 $33.90 $31.86 $32.07 $32.07 358,570
2020-09-02 $32.07 $32.58 $31.89 $32.37 $32.37 183,009
2020-09-01 $32.01 $33.05 $31.85 $32.18 $32.18 148,538
2020-08-31 $33.14 $33.14 $32.22 $32.39 $32.39 403,203
2020-08-28 $34.16 $34.16 $33.13 $33.35 $33.35 191,118
2020-08-27 $33.37 $34.41 $33.15 $33.61 $33.61 199,410
2020-08-26 $34.14 $34.36 $33.15 $33.35 $33.35 208,031
2020-08-25 $34.34 $34.59 $33.68 $34.33 $34.33 335,998
2020-08-24 $32.12 $34.21 $31.67 $33.85 $33.85 355,863
2020-08-21 $31.53 $32.08 $31.11 $31.82 $31.82 296,412
2020-08-20 $31.78 $32.45 $31.65 $31.76 $31.76 383,852
2020-08-19 $32.71 $33.45 $32.29 $32.55 $32.55 482,607
2020-08-18 $34.22 $34.22 $32.48 $32.59 $32.59 699,780
2020-08-17 $35.24 $35.24 $33.80 $34.53 $34.53 465,497
2020-08-14 $34.86 $35.83 $34.54 $35.27 $35.27 294,033
2020-08-13 $35.84 $36.08 $34.87 $35.32 $35.32 380,849
2020-08-12 $37.56 $37.56 $35.34 $36.13 $36.13 201,428
2020-08-11 $38.29 $39.07 $36.21 $36.43 $36.43 456,653
2020-08-10 $35.99 $37.63 $35.95 $37.11 $37.11 436,732
2020-08-07 $33.02 $35.78 $32.42 $35.71 $35.71 370,630
2020-08-06 $33.70 $34.16 $33.05 $33.33 $33.33 260,595
2020-08-05 $33.79 $33.96 $32.88 $33.81 $33.81 793,409
2020-08-04 $33.13 $33.40 $32.54 $33.11 $33.11 249,146
2020-08-03 $33.64 $33.89 $32.65 $32.96 $32.96 450,562
2020-07-31 $33.70 $33.70 $32.18 $33.22 $33.22 460,924
2020-07-30 $32.98 $33.97 $32.25 $33.91 $33.91 584,002
2020-07-29 $31.82 $33.79 $31.39 $33.66 $33.66 488,687
2020-07-28 $31.01 $32.08 $30.64 $31.68 $31.68 350,553
2020-07-27 $30.85 $31.43 $30.34 $31.13 $31.13 413,016
2020-07-24 $30.64 $31.56 $30.64 $31.31 $31.31 515,629
2020-07-23 $28.01 $31.01 $28.00 $30.76 $30.76 818,899
2020-07-22 $27.78 $28.12 $26.80 $28.07 $28.07 702,067
2020-07-21 $26.36 $28.66 $26.36 $28.18 $28.18 541,482
2020-07-20 $26.49 $27.06 $25.85 $26.02 $26.02 435,157
2020-07-17 $28.04 $28.50 $27.08 $27.16 $27.16 490,892
2020-07-16 $28.72 $29.61 $27.83 $28.15 $28.15 471,905
2020-07-15 $27.92 $29.54 $27.83 $29.24 $29.24 474,761
2020-07-14 $27.57 $27.57 $25.80 $26.84 $26.84 547,182
2020-07-13 $28.33 $28.60 $26.82 $27.69 $27.69 475,337
2020-07-10 $26.27 $27.91 $26.27 $27.75 $27.75 425,878
2020-07-09 $27.44 $27.91 $25.37 $26.16 $26.16 783,659
2020-07-08 $27.65 $28.28 $26.80 $27.70 $27.70 548,298
2020-07-07 $28.87 $28.90 $27.49 $27.68 $27.68 409,418
2020-07-06 $29.90 $30.96 $28.82 $29.46 $29.46 1,018,100
2020-07-02 $30.60 $31.19 $28.37 $28.68 $28.68 823,299
2020-07-01 $30.73 $30.86 $28.64 $29.56 $29.56 636,099
2020-06-30 $28.92 $31.06 $28.74 $30.87 $30.87 526,241
2020-06-29 $29.22 $31.20 $28.38 $29.00 $29.00 885,669
2020-06-26 $30.53 $30.81 $28.10 $28.61 $28.61 6,043,288
2020-06-25 $29.94 $31.57 $29.80 $31.43 $31.43 1,554,411
2020-06-24 $31.73 $31.73 $29.91 $30.18 $30.18 825,816
2020-06-23 $34.07 $34.69 $32.16 $32.28 $32.28 634,587
2020-06-22 $33.75 $34.35 $32.84 $33.45 $33.45 1,542,340
2020-06-19 $34.02 $34.34 $32.31 $34.11 $34.11 844,134
2020-06-18 $32.36 $34.44 $32.36 $33.29 $33.29 825,808
2020-06-17 $35.17 $35.59 $32.43 $32.55 $32.55 415,091
2020-06-16 $34.25 $35.88 $33.68 $34.95 $34.95 1,075,127
2020-06-15 $30.80 $33.30 $30.49 $32.42 $32.42 648,674
2020-06-12 $33.19 $34.15 $31.41 $32.54 $32.54 531,701
2020-06-11 $30.38 $32.35 $29.82 $31.15 $31.15 772,053
2020-06-10 $37.03 $37.03 $33.47 $33.59 $33.59 1,068,800
2020-06-09 $36.00 $37.99 $35.53 $37.42 $37.42 1,133,884
2020-06-08 $37.75 $37.93 $36.55 $37.56 $37.56 1,023,832
2020-06-05 $35.45 $36.32 $33.93 $35.90 $35.90 1,649,319
2020-06-04 $30.15 $32.28 $29.54 $31.34 $31.34 812,174
2020-06-03 $29.40 $31.27 $29.40 $30.04 $30.04 1,595,022
2020-06-02 $29.00 $29.54 $28.16 $28.68 $28.68 902,229
2020-06-01 $27.10 $28.98 $26.78 $28.33 $28.33 1,042,383
2020-05-29 $27.54 $28.13 $26.43 $26.76 $26.76 1,877,140
2020-05-28 $29.80 $29.80 $27.59 $27.92 $27.92 1,120,580
2020-05-27 $28.46 $29.78 $27.37 $29.72 $29.72 2,710,957
2020-05-26 $24.79 $27.96 $24.79 $27.50 $27.50 4,305,631
2020-05-22 $28.61 $29.16 $27.72 $28.52 $28.52 392,144
2020-05-21 $29.11 $29.73 $28.52 $28.65 $28.65 369,571
2020-05-20 $29.05 $30.04 $28.62 $29.15 $29.15 787,149
2020-05-19 $27.71 $29.80 $26.72 $28.25 $28.25 596,075
2020-05-18 $25.59 $28.21 $25.59 $27.93 $27.93 326,034
2020-05-15 $24.09 $24.94 $24.00 $24.12 $24.12 205,897
2020-05-14 $22.47 $24.89 $22.01 $24.56 $24.56 442,055
2020-05-13 $24.37 $24.43 $22.23 $23.31 $23.31 500,965
2020-05-12 $26.14 $26.52 $24.54 $24.75 $24.75 462,606
2020-05-11 $27.00 $27.17 $25.72 $25.97 $25.97 389,983
2020-05-08 $26.51 $27.89 $26.07 $27.82 $27.82 565,154
2020-05-07 $25.29 $26.92 $25.18 $25.66 $25.66 989,890
2020-05-06 $26.78 $26.78 $24.60 $25.00 $25.00 376,978
2020-05-05 $27.67 $28.58 $26.04 $26.48 $26.48 381,265
2020-05-04 $26.84 $28.01 $26.40 $27.05 $27.05 686,884
2020-05-01 $26.61 $27.75 $25.01 $27.65 $27.65 1,527,500
2020-04-30 $28.29 $28.54 $26.87 $27.78 $27.78 763,694
2020-04-29 $27.30 $29.71 $27.10 $28.97 $28.97 1,121,014
2020-04-28 $27.96 $29.62 $25.82 $26.11 $26.11 1,598,980
2020-04-27 $27.23 $27.60 $25.44 $27.05 $27.05 769,473
2020-04-24 $23.35 $26.50 $22.98 $26.06 $26.06 847,048
2020-04-23 $22.22 $23.76 $21.88 $23.21 $23.21 889,871
2020-04-22 $22.74 $23.00 $21.20 $22.01 $22.01 1,104,203
2020-04-21 $21.45 $23.05 $20.75 $21.88 $21.88 2,780,735
2020-04-20 $23.08 $23.53 $22.12 $22.47 $22.47 1,419,895
2020-04-17 $23.53 $24.49 $23.35 $24.07 $24.07 765,932
2020-04-16 $24.11 $24.11 $21.89 $22.30 $22.30 994,321
2020-04-15 $24.26 $24.57 $23.25 $24.15 $24.15 704,542
2020-04-14 $27.98 $29.18 $25.58 $25.81 $25.81 704,679
2020-04-13 $29.43 $29.43 $26.55 $27.34 $27.34 583,124
2020-04-09 $26.92 $29.77 $26.62 $29.27 $29.27 765,826
2020-04-08 $25.17 $26.18 $24.06 $25.90 $25.90 717,237
2020-04-07 $24.67 $26.60 $24.40 $24.66 $24.66 590,717
2020-04-06 $22.98 $24.14 $21.91 $23.34 $23.34 911,730
2020-04-03 $22.23 $22.60 $21.39 $22.23 $22.23 1,395,633
2020-04-02 $20.37 $22.62 $19.97 $22.12 $22.12 971,886
2020-04-01 $21.05 $21.42 $19.94 $20.45 $20.45 623,678
2020-03-31 $21.20 $22.23 $20.86 $22.17 $22.17 705,780
2020-03-30 $22.62 $23.20 $20.74 $21.26 $21.26 1,041,195
2020-03-27 $22.61 $22.95 $21.22 $22.73 $22.73 820,364
2020-03-26 $23.17 $25.85 $22.34 $23.81 $23.81 924,987
2020-03-25 $22.83 $24.17 $21.42 $22.84 $22.84 1,484,314
2020-03-24 $20.35 $22.81 $19.63 $22.27 $22.27 740,425
2020-03-23 $22.38 $22.38 $19.10 $19.29 $19.29 1,426,462
2020-03-20 $25.00 $25.46 $21.96 $22.36 $22.36 1,049,005
2020-03-19 $21.79 $26.55 $20.05 $25.01 $25.01 1,142,351
2020-03-18 $26.43 $26.79 $19.38 $22.36 $22.36 1,289,946
2020-03-17 $27.57 $30.58 $25.94 $28.32 $28.32 910,017
2020-03-16 $26.96 $29.76 $26.96 $27.22 $27.22 1,089,474
2020-03-13 $32.12 $33.55 $29.63 $33.44 $33.44 754,472
2020-03-12 $29.24 $31.43 $27.09 $30.01 $30.01 1,308,161
2020-03-11 $32.89 $33.82 $31.50 $32.03 $32.03 1,188,422
2020-03-10 $33.16 $35.01 $32.75 $34.04 $34.04 1,178,928
2020-03-09 $35.69 $37.19 $31.11 $31.90 $31.90 1,913,990
2020-03-06 $42.09 $44.00 $41.55 $42.18 $42.18 661,757
2020-03-05 $46.17 $46.19 $43.97 $44.47 $44.47 414,690
2020-03-04 $47.46 $48.15 $45.89 $47.71 $47.71 469,530
2020-03-03 $48.61 $49.73 $45.91 $46.65 $46.65 459,787
2020-03-02 $46.97 $48.78 $46.21 $48.75 $48.75 466,668
2020-02-28 $47.88 $48.94 $46.32 $47.08 $47.08 692,589
2020-02-27 $50.86 $52.13 $49.60 $49.68 $49.68 666,076
2020-02-26 $53.64 $53.72 $52.07 $52.09 $52.09 236,459
2020-02-25 $54.92 $54.92 $52.92 $53.12 $53.12 264,158
2020-02-24 $54.30 $55.08 $53.85 $54.80 $54.80 252,850
2020-02-21 $57.70 $57.95 $56.06 $56.25 $56.25 457,465
2020-02-20 $57.18 $58.18 $57.00 $58.16 $58.16 220,128
2020-02-19 $56.48 $57.20 $56.48 $56.80 $56.80 259,859
2020-02-18 $56.80 $56.94 $55.84 $56.43 $56.43 591,495
2020-02-14 $56.69 $57.19 $56.61 $56.97 $56.97 492,115
2020-02-13 $56.21 $56.80 $56.06 $56.75 $56.75 529,832
2020-02-12 $56.80 $56.95 $56.08 $56.47 $56.47 369,383
2020-02-11 $56.12 $56.79 $55.56 $56.24 $56.24 275,496
2020-02-10 $56.23 $56.28 $55.76 $55.90 $55.90 178,038
2020-02-07 $56.76 $57.14 $56.09 $56.45 $56.45 159,166
2020-02-06 $58.29 $58.44 $57.26 $57.33 $57.33 180,872
2020-02-05 $56.30 $58.05 $56.11 $57.92 $57.92 314,644
2020-02-04 $55.43 $56.00 $55.22 $55.50 $55.50 296,102
2020-02-03 $55.35 $55.62 $54.56 $54.69 $54.69 413,943
2020-01-31 $55.07 $55.07 $54.17 $54.96 $54.96 624,032
2020-01-30 $53.39 $55.42 $53.39 $55.42 $55.42 261,303
2020-01-29 $54.41 $55.28 $53.96 $54.04 $54.04 202,479
2020-01-28 $53.48 $55.14 $53.19 $54.44 $54.44 516,088
2020-01-27 $52.13 $53.19 $51.94 $52.95 $52.95 507,583
2020-01-24 $53.71 $53.71 $52.15 $53.15 $53.15 539,485
2020-01-23 $52.40 $53.90 $51.31 $53.72 $53.72 1,123,432
2020-01-22 $53.83 $53.89 $53.16 $53.38 $53.38 448,165
2020-01-21 $54.22 $54.42 $53.80 $53.83 $53.83 497,165
2020-01-17 $54.93 $55.32 $54.44 $54.48 $54.48 748,412
2020-01-16 $54.89 $55.52 $54.37 $54.76 $54.76 657,430
2020-01-15 $55.41 $55.42 $54.23 $54.35 $54.35 762,662
2020-01-14 $56.89 $56.89 $55.66 $55.85 $55.85 1,504,128
2020-01-13 $56.65 $56.87 $55.86 $56.87 $56.87 274,639
2020-01-10 $57.38 $57.41 $56.53 $56.57 $56.57 369,885
2020-01-09 $57.18 $57.55 $56.78 $57.30 $57.30 480,264
2020-01-08 $55.41 $56.88 $55.41 $56.84 $56.84 583,937
2020-01-07 $55.46 $55.99 $54.90 $55.58 $55.58 467,639
2020-01-06 $55.15 $55.87 $54.46 $55.58 $55.58 927,976
2020-01-03 $55.41 $55.90 $54.86 $55.66 $55.66 1,306,013
2020-01-02 $57.16 $57.16 $55.71 $56.20 $56.20 704,422
2019-12-31 $56.53 $57.07 $56.37 $56.77 $56.77 399,820
2019-12-30 $57.47 $57.97 $56.47 $56.63 $56.63 283,885
2019-12-27 $57.73 $57.96 $56.85 $57.01 $57.01 231,433
2019-12-26 $57.98 $58.12 $57.47 $57.64 $57.64 239,979
2019-12-24 $57.83 $58.30 $57.60 $57.97 $57.97 156,943
2019-12-23 $59.37 $59.44 $57.85 $57.89 $57.89 874,275
2019-12-20 $60.24 $60.56 $59.25 $59.25 $59.25 767,701
2019-12-19 $60.05 $60.68 $59.85 $59.99 $59.99 702,851
2019-12-18 $60.80 $60.90 $59.86 $60.30 $60.30 824,452
2019-12-17 $60.41 $61.06 $59.92 $60.81 $60.81 646,389
2019-12-16 $61.55 $61.96 $60.30 $60.40 $60.40 494,043
2019-12-13 $61.96 $62.39 $60.51 $60.73 $60.73 463,888
2019-12-12 $61.19 $62.65 $60.61 $62.15 $62.15 800,694
2019-12-11 $62.69 $62.69 $60.64 $60.73 $60.73 596,026
2019-12-10 $62.95 $63.45 $61.61 $61.86 $61.86 1,484,739
2019-12-09 $60.50 $64.88 $60.49 $63.49 $63.49 2,711,229
2019-12-06 $58.10 $59.80 $57.64 $57.89 $57.89 375,493
2019-12-05 $57.50 $57.93 $57.00 $57.13 $57.13 440,029
2019-12-04 $56.87 $57.97 $56.73 $57.41 $57.41 279,356
2019-12-03 $56.62 $56.66 $55.66 $56.48 $56.48 260,304
2019-12-02 $58.18 $58.90 $57.60 $57.62 $57.62 289,616
2019-11-29 $57.87 $58.33 $57.58 $57.80 $57.80 134,115
2019-11-27 $58.06 $58.41 $57.60 $58.18 $58.18 501,080
2019-11-26 $57.87 $58.02 $57.40 $57.67 $57.67 249,543
2019-11-25 $57.60 $58.52 $57.31 $58.24 $58.24 294,668
2019-11-22 $57.21 $58.02 $57.19 $57.48 $57.48 217,802
2019-11-21 $57.40 $57.75 $56.46 $57.18 $57.18 408,869
2019-11-20 $57.48 $57.79 $56.23 $57.15 $57.15 332,317
2019-11-19 $57.68 $57.95 $57.20 $57.63 $57.63 481,662
2019-11-18 $57.84 $57.84 $56.92 $57.32 $57.32 341,146
2019-11-15 $58.52 $58.80 $58.13 $58.16 $58.16 200,352
2019-11-14 $57.94 $58.50 $57.63 $58.18 $58.18 331,670
2019-11-13 $58.57 $58.57 $57.68 $58.17 $58.17 372,125
2019-11-12 $59.02 $59.84 $58.57 $59.24 $59.24 379,660
2019-11-11 $58.96 $59.46 $58.51 $59.06 $59.06 273,528
2019-11-08 $58.90 $59.85 $58.58 $59.55 $59.55 288,368
2019-11-07 $59.18 $59.87 $58.78 $59.15 $59.15 442,757
2019-11-06 $58.82 $58.96 $57.94 $58.35 $58.35 305,499
2019-11-05 $58.93 $60.24 $58.44 $59.14 $59.14 460,197
2019-11-04 $56.31 $58.78 $55.88 $58.56 $58.56 732,939
2019-11-01 $54.69 $55.56 $54.49 $55.55 $55.55 410,901
2019-10-31 $55.05 $55.09 $53.23 $54.06 $54.06 312,510
2019-10-30 $56.40 $56.40 $55.15 $55.54 $55.54 242,538
2019-10-29 $56.04 $56.65 $55.80 $56.44 $56.44 298,974
2019-10-28 $56.31 $56.88 $56.10 $56.15 $56.15 445,554
2019-10-25 $55.35 $56.63 $55.10 $56.20 $56.20 326,812
2019-10-24 $56.35 $56.35 $55.29 $55.34 $55.34 625,435
2019-10-23 $55.23 $56.13 $55.00 $56.04 $56.04 592,012
2019-10-22 $54.65 $56.35 $53.99 $55.51 $55.51 635,637
2019-10-21 $56.08 $56.71 $54.96 $55.08 $55.08 1,137,250
2019-10-18 $55.58 $56.23 $54.78 $55.66 $55.66 716,271
2019-10-17 $59.75 $59.75 $54.87 $55.79 $55.79 1,686,072
2019-10-16 $54.91 $56.21 $54.07 $54.39 $54.39 733,259
2019-10-15 $53.99 $55.36 $52.19 $54.49 $54.49 936,539
2019-10-14 $53.16 $54.09 $52.80 $53.89 $53.89 277,599
2019-10-11 $53.65 $54.90 $53.00 $53.72 $53.72 578,220
2019-10-10 $51.79 $53.00 $51.70 $52.28 $52.28 323,482
2019-10-09 $51.05 $51.84 $50.82 $51.54 $51.54 311,347
2019-10-08 $51.79 $51.80 $50.77 $50.87 $50.87 430,234
2019-10-07 $52.44 $53.05 $52.10 $52.31 $52.31 498,767
2019-10-04 $52.41 $52.69 $51.37 $52.55 $52.55 800,157
2019-10-03 $52.15 $52.47 $51.20 $52.32 $52.32 692,760
2019-10-02 $52.34 $53.03 $51.66 $52.52 $52.52 402,771
2019-10-01 $55.11 $55.81 $52.39 $52.79 $52.79 405,488
2019-09-30 $55.18 $55.44 $54.34 $54.65 $54.65 288,225
2019-09-27 $55.12 $56.38 $54.52 $54.84 $54.84 490,672
2019-09-26 $56.28 $56.37 $54.57 $54.64 $54.64 390,826
2019-09-25 $54.44 $56.79 $54.16 $56.66 $56.66 567,015
2019-09-24 $56.07 $56.49 $54.16 $54.69 $54.69 682,692
2019-09-23 $55.49 $56.49 $55.21 $56.25 $56.25 847,773
2019-09-20 $56.18 $56.99 $55.54 $55.68 $55.68 878,322
2019-09-19 $56.93 $57.43 $55.86 $55.94 $55.94 388,626
2019-09-18 $55.80 $57.29 $55.48 $56.99 $56.99 618,833
2019-09-17 $58.02 $58.02 $55.59 $56.17 $56.17 467,163
2019-09-16 $56.65 $58.79 $56.51 $58.42 $58.42 538,832
2019-09-13 $57.47 $58.19 $56.66 $57.38 $57.38 717,760
2019-09-12 $56.38 $57.22 $55.31 $56.40 $56.40 818,296
2019-09-11 $55.92 $57.21 $54.23 $56.98 $56.98 1,172,659
2019-09-10 $54.22 $55.61 $54.22 $55.48 $55.48 1,032,485
2019-09-09 $52.77 $54.40 $51.99 $53.90 $53.90 770,130
2019-09-06 $53.25 $53.25 $51.79 $52.12 $52.12 505,949
2019-09-05 $52.61 $53.52 $52.41 $53.00 $53.00 921,086
2019-09-04 $51.86 $52.25 $51.09 $51.29 $51.29 453,540
2019-09-03 $53.38 $54.01 $51.02 $51.57 $51.57 709,333
2019-08-30 $54.21 $54.82 $53.60 $53.88 $53.88 456,498
2019-08-29 $52.69 $54.31 $52.69 $53.94 $53.94 675,974
2019-08-28 $51.94 $53.85 $51.87 $53.11 $53.11 536,477
2019-08-27 $53.77 $54.00 $51.60 $52.22 $52.22 576,737
2019-08-26 $54.04 $54.12 $52.82 $53.52 $53.52 450,351
2019-08-23 $55.17 $55.63 $53.09 $53.25 $53.25 664,556
2019-08-22 $56.04 $56.53 $54.61 $55.55 $55.55 569,804
2019-08-21 $56.05 $56.21 $55.39 $55.64 $55.64 473,155
2019-08-20 $55.95 $56.22 $55.22 $55.50 $55.50 324,863
2019-08-19 $56.53 $56.76 $56.03 $56.52 $56.52 474,291
2019-08-16 $53.41 $55.68 $53.41 $55.45 $55.45 452,908
2019-08-15 $54.03 $54.36 $52.56 $52.81 $52.81 384,762
2019-08-14 $53.75 $54.12 $52.88 $53.75 $53.75 591,380
2019-08-13 $53.96 $56.59 $53.79 $55.48 $55.48 624,836
2019-08-12 $55.24 $55.58 $53.71 $54.26 $54.26 501,360
2019-08-09 $56.44 $56.63 $54.86 $56.01 $56.01 265,548
2019-08-08 $56.04 $57.36 $55.36 $56.69 $56.69 355,541
2019-08-07 $54.63 $55.87 $53.88 $55.65 $55.65 395,577
2019-08-06 $56.06 $56.41 $54.79 $56.25 $56.25 428,325
2019-08-05 $56.07 $56.37 $54.70 $55.52 $55.52 806,093
2019-08-02 $59.07 $59.51 $57.25 $58.59 $58.59 543,604
2019-08-01 $62.74 $63.37 $58.26 $59.02 $59.02 743,286
2019-07-31 $62.89 $63.53 $61.96 $62.93 $62.93 592,487
2019-07-30 $60.82 $62.86 $60.82 $62.85 $62.85 409,130
2019-07-29 $62.02 $62.57 $61.40 $61.58 $61.58 608,330
2019-07-26 $61.03 $62.36 $60.79 $62.08 $62.08 736,570
2019-07-25 $62.28 $62.54 $60.57 $60.68 $60.68 651,923
2019-07-24 $59.81 $62.35 $59.50 $62.18 $62.18 840,136
2019-07-23 $59.12 $60.39 $59.12 $60.03 $60.03 536,136
2019-07-22 $58.64 $59.19 $57.61 $58.87 $58.87 589,551
2019-07-19 $56.96 $58.97 $56.77 $58.86 $58.86 1,082,864
2019-07-18 $55.85 $57.86 $54.04 $56.71 $56.71 1,838,768
2019-07-17 $58.85 $59.43 $57.61 $58.77 $58.77 818,061
2019-07-16 $59.29 $60.04 $58.65 $59.42 $59.42 498,046
2019-07-15 $61.31 $61.31 $58.73 $59.21 $59.21 676,993
2019-07-12 $59.76 $61.29 $59.19 $61.13 $61.13 832,850
2019-07-11 $59.40 $60.15 $58.53 $59.60 $59.60 793,724
2019-07-10 $61.09 $63.05 $59.36 $59.40 $59.40 625,820
2019-07-09 $60.65 $61.50 $60.36 $61.02 $61.02 613,583
2019-07-08 $60.77 $60.95 $60.28 $60.83 $60.83 389,356
2019-07-05 $61.17 $61.57 $60.50 $61.30 $61.30 613,235
2019-07-03 $60.21 $60.57 $59.74 $60.50 $60.50 291,209
2019-07-02 $61.17 $61.17 $59.33 $60.03 $60.03 532,806
2019-07-01 $62.67 $62.67 $60.89 $61.20 $61.20 448,074
2019-06-28 $61.76 $62.50 $60.62 $61.37 $61.37 1,125,506
2019-06-27 $60.60 $61.79 $60.33 $61.09 $61.09 497,115
2019-06-26 $59.46 $60.77 $59.45 $60.46 $60.46 751,980
2019-06-25 $59.00 $59.40 $57.88 $59.28 $59.28 484,829
2019-06-24 $59.24 $60.46 $59.07 $59.16 $59.16 388,165
2019-06-21 $59.03 $60.54 $59.03 $59.69 $59.69 524,931
2019-06-20 $60.04 $60.04 $57.97 $59.24 $59.24 562,807
2019-06-19 $60.98 $61.94 $59.14 $59.35 $59.35 526,605
2019-06-18 $58.62 $61.25 $58.62 $60.70 $60.70 538,450
2019-06-17 $60.45 $61.30 $58.69 $58.71 $58.71 433,044
2019-06-14 $59.60 $60.49 $58.37 $60.33 $60.33 480,111
2019-06-13 $59.53 $60.24 $59.14 $59.45 $59.45 360,941
2019-06-12 $59.32 $59.97 $58.68 $59.28 $59.28 480,173
2019-06-11 $59.99 $60.53 $59.07 $59.50 $59.50 333,224
2019-06-10 $59.34 $60.51 $59.25 $59.31 $59.31 436,972
2019-06-07 $58.20 $58.83 $57.22 $58.71 $58.71 654,838
2019-06-06 $60.60 $60.71 $59.19 $59.86 $59.86 490,912
2019-06-05 $60.82 $61.46 $59.75 $60.55 $60.55 596,105
2019-06-04 $59.25 $61.20 $59.25 $61.06 $61.06 456,284
2019-06-03 $57.34 $59.25 $57.22 $58.37 $58.37 830,381
2019-05-31 $58.04 $58.55 $56.96 $57.30 $57.30 517,612
2019-05-30 $60.97 $61.43 $58.09 $58.89 $58.89 353,645
2019-05-29 $59.85 $60.85 $58.86 $60.73 $60.73 383,275
2019-05-28 $61.04 $61.66 $60.12 $60.18 $60.18 515,561
2019-05-24 $60.08 $61.26 $59.45 $61.14 $61.14 543,716
2019-05-23 $59.86 $59.86 $57.95 $58.71 $58.71 426,881
2019-05-22 $61.67 $62.06 $60.52 $60.67 $60.67 486,888
2019-05-21 $61.07 $62.48 $61.07 $62.04 $62.04 496,549
2019-05-20 $60.35 $61.26 $60.21 $60.71 $60.71 806,541
2019-05-17 $61.14 $61.84 $60.60 $60.65 $60.65 511,205
2019-05-16 $61.04 $62.03 $61.04 $61.71 $61.71 277,196
2019-05-15 $60.80 $61.39 $59.85 $60.79 $60.79 523,396
2019-05-14 $61.18 $62.16 $60.61 $61.83 $61.83 913,576
2019-05-13 $62.71 $63.05 $60.43 $60.92 $60.92 522,695
2019-05-10 $64.18 $64.38 $63.37 $64.24 $64.24 343,720
2019-05-09 $63.64 $64.58 $62.69 $64.38 $64.38 452,923
2019-05-08 $64.95 $65.55 $64.34 $64.39 $64.39 360,531
2019-05-07 $65.39 $66.10 $64.77 $65.15 $65.15 608,519
2019-05-06 $64.83 $66.61 $64.42 $66.19 $66.19 389,456
2019-05-03 $65.30 $66.15 $64.57 $66.13 $66.13 580,382
2019-05-02 $64.10 $65.51 $64.10 $65.30 $65.30 583,130
2019-05-01 $64.92 $65.82 $63.72 $64.19 $64.19 568,302
2019-04-30 $65.69 $66.18 $64.46 $64.73 $64.73 459,639
2019-04-29 $64.54 $66.15 $64.42 $65.64 $65.64 650,652
2019-04-26 $63.96 $64.35 $63.31 $64.20 $64.20 629,278
2019-04-25 $63.87 $64.32 $62.80 $63.83 $63.83 701,325
2019-04-24 $63.92 $64.64 $62.94 $64.01 $64.01 950,307
2019-04-23 $62.81 $64.44 $62.10 $64.24 $64.24 720,295
2019-04-22 $62.44 $63.15 $62.09 $62.65 $62.65 842,695
2019-04-18 $59.98 $63.20 $59.45 $62.63 $62.63 2,033,863
2019-04-17 $59.08 $59.08 $57.82 $58.49 $58.49 1,796,671
2019-04-16 $57.98 $58.91 $57.49 $58.71 $58.71 894,700
2019-04-15 $59.20 $59.58 $57.94 $57.98 $57.98 749,379
2019-04-12 $59.10 $59.99 $58.29 $59.22 $59.22 897,459
2019-04-11 $58.55 $59.02 $57.67 $58.20 $58.20 575,071
2019-04-10 $57.42 $58.30 $56.79 $58.28 $58.28 616,822
2019-04-09 $58.90 $58.90 $57.27 $57.43 $57.43 409,677
2019-04-08 $59.09 $59.62 $58.73 $59.12 $59.12 440,384
2019-04-05 $58.37 $59.38 $57.97 $59.15 $59.15 472,127
2019-04-04 $56.75 $58.60 $56.04 $58.27 $58.27 701,990
2019-04-03 $57.30 $57.96 $56.50 $56.72 $56.72 985,649
2019-04-02 $56.50 $57.28 $55.87 $56.70 $56.70 643,817
2019-04-01 $55.04 $56.73 $55.04 $56.63 $56.63 773,855
2019-03-29 $55.24 $55.56 $54.26 $54.59 $54.59 594,012
2019-03-28 $53.95 $54.64 $52.85 $54.62 $54.62 538,513
2019-03-27 $53.80 $54.20 $53.06 $53.89 $53.89 823,344
2019-03-26 $53.18 $54.44 $53.00 $54.34 $54.34 1,243,652
2019-03-25 $53.22 $53.96 $52.48 $52.67 $52.67 2,085,311
2019-03-22 $54.49 $54.64 $52.25 $53.14 $53.14 2,127,403
2019-03-21 $55.54 $55.93 $54.52 $55.13 $55.13 774,033
2019-03-20 $58.49 $58.85 $55.71 $55.77 $55.77 1,875,482
2019-03-19 $59.93 $60.20 $58.68 $58.81 $58.81 692,408
2019-03-18 $58.85 $60.13 $58.77 $59.82 $59.82 636,424
2019-03-15 $58.57 $59.57 $58.37 $58.57 $58.57 656,072
2019-03-14 $59.41 $59.94 $58.35 $58.58 $58.58 641,766
2019-03-13 $59.65 $59.97 $59.08 $59.36 $59.36 429,083
2019-03-12 $59.31 $59.93 $58.86 $59.27 $59.27 313,136
2019-03-11 $59.45 $59.74 $58.85 $59.26 $59.26 643,483
2019-03-08 $58.45 $59.54 $58.28 $59.11 $59.11 863,894
2019-03-07 $59.71 $60.53 $58.55 $59.00 $59.00 1,559,990
2019-03-06 $61.52 $61.67 $59.76 $60.14 $60.14 1,109,452
2019-03-05 $61.00 $62.21 $60.30 $61.72 $61.72 605,856
2019-03-04 $61.75 $61.83 $60.74 $61.16 $61.16 664,089
2019-03-01 $61.80 $62.24 $61.00 $61.95 $61.95 479,194
2019-02-28 $61.12 $61.26 $60.50 $61.03 $61.03 540,502
2019-02-27 $60.66 $61.39 $60.23 $60.95 $60.95 378,131
2019-02-26 $61.44 $62.47 $60.50 $60.52 $60.52 471,455
2019-02-25 $61.99 $62.46 $61.52 $61.61 $61.61 390,398
2019-02-22 $61.30 $61.79 $61.22 $61.52 $61.52 506,394
2019-02-21 $61.82 $61.82 $61.05 $61.27 $61.27 410,757
2019-02-20 $61.13 $61.98 $60.62 $61.87 $61.87 549,905
2019-02-19 $59.95 $61.21 $59.73 $60.94 $60.94 720,776
2019-02-15 $59.41 $60.83 $59.00 $60.32 $60.32 729,800
2019-02-14 $59.11 $59.45 $58.56 $58.90 $58.90 742,574
2019-02-13 $59.99 $60.33 $59.39 $59.85 $59.85 497,995
2019-02-12 $59.15 $59.98 $59.10 $59.74 $59.74 414,708
2019-02-11 $58.04 $58.67 $57.72 $58.60 $58.60 366,435
2019-02-08 $59.35 $60.18 $57.67 $57.92 $57.92 565,336
2019-02-07 $59.71 $61.15 $59.15 $59.77 $59.77 345,070
2019-02-06 $59.11 $59.93 $58.80 $59.11 $59.11 487,726
2019-02-05 $60.33 $60.56 $58.78 $59.46 $59.46 393,554
2019-02-04 $59.25 $60.38 $58.85 $60.32 $60.32 430,577
2019-02-01 $58.62 $59.38 $58.26 $59.28 $59.28 468,838
2019-01-31 $59.52 $59.91 $57.41 $58.27 $58.27 764,360
2019-01-30 $60.97 $61.38 $59.65 $59.91 $59.91 653,431
2019-01-29 $61.33 $61.75 $60.93 $60.95 $60.95 666,026
2019-01-28 $59.47 $61.20 $59.44 $61.07 $61.07 749,424
2019-01-25 $58.16 $60.76 $57.98 $60.02 $60.02 993,539
2019-01-24 $58.30 $58.30 $55.76 $57.67 $57.67 1,779,882
2019-01-23 $58.11 $59.43 $57.50 $58.31 $58.31 1,019,737
2019-01-22 $57.85 $58.51 $57.35 $57.98 $57.98 730,231
2019-01-18 $57.00 $58.70 $56.24 $58.56 $58.56 839,133
2019-01-17 $56.07 $57.23 $55.87 $56.85 $56.85 633,513
2019-01-16 $55.17 $56.73 $55.10 $56.47 $56.47 735,681
2019-01-15 $54.15 $54.80 $53.25 $54.77 $54.77 488,701
2019-01-14 $53.86 $54.92 $53.32 $54.31 $54.31 637,695
2019-01-11 $53.45 $54.36 $52.79 $54.20 $54.20 546,779
2019-01-10 $53.84 $54.33 $53.13 $53.83 $53.83 970,307
2019-01-09 $53.55 $53.89 $52.77 $53.83 $53.83 680,722
2019-01-08 $52.73 $53.51 $51.66 $53.51 $53.51 718,909
2019-01-07 $52.94 $54.14 $52.43 $53.12 $53.12 664,250
2019-01-04 $52.75 $53.27 $52.17 $53.20 $53.20 806,304
2019-01-03 $51.54 $53.09 $51.13 $51.84 $51.84 732,896
2019-01-02 $50.30 $52.10 $50.10 $51.61 $51.61 797,802
2018-12-31 $51.55 $51.81 $49.87 $51.09 $51.09 659,053
2018-12-28 $50.67 $51.94 $50.08 $51.00 $51.00 638,060
2018-12-27 $50.30 $51.16 $48.87 $50.68 $50.68 790,507
2018-12-26 $48.88 $51.19 $47.86 $51.15 $51.15 750,505
2018-12-24 $49.32 $49.54 $48.35 $48.49 $48.49 436,997
2018-12-21 $50.10 $51.23 $49.72 $49.82 $49.82 2,033,106
2018-12-20 $49.55 $50.63 $49.34 $49.94 $49.94 1,291,187
2018-12-19 $50.75 $51.92 $49.54 $49.78 $49.78 916,284
2018-12-18 $52.40 $52.93 $50.69 $50.91 $50.91 853,087
2018-12-17 $51.30 $53.81 $50.92 $52.30 $52.30 1,117,405
2018-12-14 $52.16 $53.35 $51.52 $51.72 $51.72 573,415
2018-12-13 $55.40 $56.49 $52.60 $53.02 $53.02 859,183
2018-12-12 $55.40 $56.52 $54.80 $55.41 $55.41 610,134
2018-12-11 $55.73 $56.39 $54.09 $54.40 $54.40 555,693
2018-12-10 $55.03 $55.56 $53.76 $54.96 $54.96 773,010
2018-12-07 $55.65 $57.54 $54.79 $55.47 $55.47 991,030
2018-12-06 $54.76 $55.88 $53.96 $55.84 $55.84 1,631,560
2018-12-04 $60.27 $60.56 $55.45 $55.65 $55.65 1,209,916
2018-12-03 $60.33 $61.40 $59.55 $60.49 $60.49 1,005,499
2018-11-30 $58.61 $60.11 $58.61 $59.66 $59.66 1,064,358
2018-11-29 $58.70 $59.52 $58.15 $58.94 $58.94 960,557
2018-11-28 $58.57 $59.10 $57.00 $58.70 $58.70 1,620,984
2018-11-27 $58.84 $59.59 $58.10 $58.57 $58.57 500,727
2018-11-26 $59.00 $60.31 $58.68 $59.08 $59.08 447,219
2018-11-23 $57.79 $58.91 $57.59 $58.34 $58.34 170,303
2018-11-21 $58.05 $59.46 $57.21 $58.34 $58.34 479,982
2018-11-20 $59.92 $60.37 $57.70 $57.89 $57.89 804,407
2018-11-19 $60.52 $61.54 $60.12 $60.55 $60.55 967,364
2018-11-16 $60.11 $60.65 $59.76 $60.24 $60.24 684,679
2018-11-15 $59.51 $61.89 $59.39 $60.69 $60.69 487,109
2018-11-14 $61.72 $61.79 $59.05 $59.82 $59.82 790,345
2018-11-13 $61.64 $62.60 $60.28 $61.00 $61.00 934,436
2018-11-12 $62.73 $63.10 $61.31 $61.42 $61.42 502,644
2018-11-09 $63.19 $64.17 $62.50 $62.82 $62.82 569,842
2018-11-08 $63.56 $64.85 $62.90 $63.43 $63.43 986,660
2018-11-07 $63.33 $63.98 $62.32 $63.70 $63.70 1,293,652
2018-11-06 $64.65 $66.21 $62.63 $63.20 $63.20 1,591,445
2018-11-05 $65.45 $66.20 $64.86 $65.49 $65.49 297,860
2018-11-02 $66.40 $67.14 $64.73 $65.39 $65.39 332,787
2018-11-01 $65.71 $66.34 $65.35 $66.27 $66.27 564,876
2018-10-31 $65.39 $66.17 $65.04 $65.23 $65.23 552,625
2018-10-30 $64.99 $65.53 $63.70 $64.61 $64.61 356,594
2018-10-29 $64.77 $66.08 $64.33 $64.83 $64.83 461,689
2018-10-26 $63.60 $64.91 $62.92 $63.65 $63.65 462,960
2018-10-25 $62.59 $65.04 $62.24 $64.48 $64.48 958,698
2018-10-24 $65.12 $65.26 $62.07 $62.15 $62.15 865,606
2018-10-23 $61.87 $66.09 $61.48 $64.66 $64.66 1,324,330
2018-10-22 $67.18 $67.18 $63.20 $64.05 $64.05 1,005,093
2018-10-19 $67.59 $67.73 $66.50 $66.83 $66.83 1,074,008
2018-10-18 $68.01 $70.93 $67.24 $67.28 $67.28 2,904,900
2018-10-17 $76.09 $77.37 $74.09 $77.15 $77.15 914,691
2018-10-16 $76.51 $77.27 $74.55 $76.23 $76.23 519,617
2018-10-15 $76.31 $77.01 $75.28 $76.49 $76.49 383,422
2018-10-12 $79.52 $80.95 $74.22 $76.30 $76.30 557,384
2018-10-11 $80.92 $81.40 $78.32 $78.43 $78.43 509,845
2018-10-10 $82.24 $82.76 $81.36 $81.45 $81.45 496,280
2018-10-09 $82.79 $82.86 $81.35 $82.19 $82.19 252,995
2018-10-08 $81.18 $83.46 $81.10 $82.99 $82.99 390,583
2018-10-05 $82.75 $82.80 $81.09 $81.62 $81.62 338,005
2018-10-04 $82.59 $84.34 $81.99 $82.81 $82.81 453,545
2018-10-03 $80.48 $83.29 $80.48 $82.57 $82.57 843,635
2018-10-02 $80.95 $81.94 $79.81 $80.40 $80.40 492,017
2018-10-01 $83.12 $83.48 $80.80 $81.10 $81.10 382,071
2018-09-28 $82.60 $83.50 $82.25 $82.65 $82.65 613,417
2018-09-27 $84.20 $85.05 $82.60 $82.85 $82.85 452,485
2018-09-26 $87.45 $87.45 $84.00 $84.20 $84.20 620,947
2018-09-25 $86.30 $87.60 $86.30 $87.50 $87.50 496,226
2018-09-24 $88.10 $88.45 $86.25 $86.50 $86.50 397,852
2018-09-21 $88.85 $89.45 $88.10 $88.50 $88.50 820,384
2018-09-20 $88.30 $89.85 $88.10 $88.65 $88.65 663,423
2018-09-19 $86.15 $87.85 $86.15 $87.85 $87.85 263,537
2018-09-18 $86.40 $86.40 $85.40 $85.95 $85.95 206,384
2018-09-17 $86.75 $87.35 $85.85 $86.35 $86.35 307,496
2018-09-14 $86.65 $87.33 $86.50 $87.00 $87.00 245,777
2018-09-13 $88.00 $88.50 $86.00 $86.70 $86.70 377,895
2018-09-12 $89.15 $89.75 $87.55 $87.60 $87.60 363,907
2018-09-11 $89.05 $89.58 $88.35 $89.00 $89.00 382,631
2018-09-10 $90.00 $90.60 $88.90 $89.05 $89.05 394,081
2018-09-07 $89.90 $90.55 $89.35 $89.95 $89.95 354,603
2018-09-06 $90.55 $91.50 $89.60 $89.65 $89.65 307,425
2018-09-05 $89.65 $90.65 $89.05 $90.40 $90.40 425,240
2018-09-04 $88.70 $90.05 $87.45 $89.70 $89.70 259,601
2018-08-31 $88.00 $89.20 $87.70 $88.90 $88.90 475,302
2018-08-30 $89.40 $89.70 $87.60 $87.95 $87.95 1,116,155
2018-08-29 $92.35 $92.35 $89.35 $89.60 $89.60 767,786
2018-08-28 $93.10 $93.25 $91.90 $92.55 $92.55 194,076
2018-08-27 $92.95 $93.95 $92.65 $92.80 $92.80 235,056
2018-08-24 $93.30 $93.50 $92.40 $92.60 $92.60 212,747
2018-08-23 $94.20 $94.20 $92.20 $93.00 $93.00 292,048
2018-08-22 $93.70 $94.35 $93.35 $94.05 $94.05 284,415
2018-08-21 $93.00 $94.95 $93.00 $94.20 $94.20 326,129
2018-08-20 $92.80 $93.40 $92.25 $93.00 $93.00 151,324
2018-08-17 $91.95 $93.00 $91.53 $92.80 $92.80 322,486
2018-08-16 $90.85 $92.30 $90.80 $91.90 $91.90 197,908
2018-08-15 $91.25 $91.70 $90.10 $90.45 $90.45 354,444
2018-08-14 $91.20 $91.75 $90.80 $91.25 $91.25 523,360
2018-08-13 $91.40 $92.25 $90.90 $90.95 $90.95 292,433
2018-08-10 $91.50 $91.90 $90.65 $91.60 $91.60 145,862
2018-08-09 $92.35 $92.80 $91.55 $92.15 $92.15 373,191
2018-08-08 $91.15 $93.10 $90.85 $92.30 $92.30 313,414
2018-08-07 $91.10 $92.35 $91.10 $91.35 $91.35 305,122
2018-08-06 $91.25 $91.55 $90.20 $91.15 $91.15 250,041
2018-08-03 $91.90 $92.50 $90.75 $90.90 $90.90 297,159
2018-08-02 $90.80 $92.60 $90.45 $92.10 $92.10 267,052
2018-08-01 $90.95 $92.10 $90.75 $91.30 $91.30 342,509
2018-07-31 $91.75 $91.80 $90.10 $90.80 $90.80 403,692
2018-07-30 $91.95 $92.80 $91.20 $91.65 $91.65 385,518
2018-07-27 $91.75 $92.25 $90.83 $91.75 $91.75 347,168
2018-07-26 $92.00 $93.35 $91.60 $91.80 $91.80 845,410
2018-07-25 $93.45 $93.45 $91.83 $92.05 $92.05 831,283
2018-07-24 $96.15 $96.15 $93.50 $93.65 $93.65 865,321
2018-07-23 $96.70 $96.70 $95.25 $95.50 $95.50 1,147,580
2018-07-20 $96.10 $96.88 $95.10 $96.45 $96.45 1,142,553
2018-07-19 $96.00 $99.95 $95.15 $96.20 $96.20 1,430,538
2018-07-18 $92.05 $94.40 $91.73 $93.70 $93.70 1,135,865
2018-07-17 $91.25 $92.40 $91.00 $91.90 $91.90 691,208
2018-07-16 $91.55 $92.30 $91.35 $91.65 $91.65 534,900
2018-07-13 $91.60 $92.40 $90.80 $91.20 $91.20 437,275
2018-07-12 $92.85 $93.80 $90.50 $91.75 $91.75 510,263
2018-07-11 $92.65 $95.50 $92.05 $92.75 $92.75 406,790
2018-07-10 $94.45 $94.85 $92.75 $92.85 $92.85 553,950
2018-07-09 $91.90 $94.55 $91.85 $94.40 $94.40 848,732
2018-07-06 $90.65 $91.85 $90.40 $91.55 $91.55 372,504
2018-07-05 $91.75 $91.75 $90.45 $90.95 $90.95 472,717
2018-07-03 $92.05 $92.20 $90.55 $91.20 $91.20 203,461
2018-07-02 $90.95 $91.75 $90.40 $91.70 $91.70 553,180
2018-06-29 $93.15 $93.70 $91.50 $91.50 $91.50 468,902
2018-06-28 $92.45 $92.95 $91.35 $92.20 $92.20 582,881
2018-06-27 $94.10 $94.65 $92.00 $92.30 $92.30 536,465
2018-06-26 $94.35 $94.35 $93.05 $94.05 $94.05 663,796
2018-06-25 $94.65 $95.10 $93.15 $94.10 $94.10 814,873
2018-06-22 $95.90 $97.33 $94.80 $94.90 $94.90 5,604,049
2018-06-21 $94.35 $96.10 $94.15 $95.30 $95.30 1,141,139
2018-06-20 $93.18 $95.40 $93.18 $94.45 $94.45 1,159,739
2018-06-19 $94.40 $95.25 $93.30 $94.75 $94.75 1,601,522
2018-06-18 $98.75 $98.85 $94.55 $95.60 $95.60 1,364,718
2018-06-15 $99.65 $100.30 $98.20 $99.60 $99.60 1,233,897
2018-06-14 $100.80 $100.80 $98.85 $100.05 $100.05 416,372
2018-06-13 $100.65 $101.80 $99.05 $100.65 $100.65 609,152
2018-06-12 $101.30 $101.85 $99.98 $101.00 $101.00 456,623
2018-06-11 $102.35 $102.75 $100.35 $100.90 $100.90 526,783
2018-06-08 $101.20 $102.50 $100.80 $102.35 $102.35 486,723
2018-06-07 $101.25 $101.85 $100.35 $101.05 $101.05 584,113
2018-06-06 $98.65 $101.35 $98.65 $101.00 $101.00 378,638
2018-06-05 $98.75 $99.20 $97.10 $98.15 $98.15 253,232
2018-06-04 $98.25 $99.10 $97.75 $99.05 $99.05 408,497
2018-06-01 $97.80 $98.90 $97.15 $97.70 $97.70 407,016
2018-05-31 $97.20 $98.50 $96.10 $96.35 $96.35 446,359
2018-05-30 $97.20 $98.10 $96.05 $97.40 $97.40 387,637
2018-05-29 $96.75 $98.20 $95.65 $96.30 $96.30 457,443
2018-05-25 $98.60 $99.20 $97.53 $98.25 $98.25 209,377
2018-05-24 $99.60 $99.60 $97.05 $99.15 $99.15 384,224
2018-05-23 $100.00 $100.70 $98.60 $99.85 $99.85 312,807
2018-05-22 $102.05 $102.80 $100.25 $100.40 $100.40 389,335
2018-05-21 $99.85 $101.80 $99.70 $101.55 $101.55 472,851
2018-05-18 $100.85 $100.85 $98.90 $99.10 $99.10 385,814
2018-05-17 $101.25 $101.48 $99.95 $100.55 $100.55 579,610
2018-05-16 $101.50 $101.90 $100.45 $101.20 $101.20 480,912
2018-05-15 $101.90 $103.05 $101.18 $101.50 $101.50 470,813
2018-05-14 $100.05 $102.35 $100.05 $101.95 $101.95 368,110
2018-05-11 $101.55 $102.25 $101.25 $102.10 $102.10 327,748
2018-05-10 $101.05 $102.05 $100.15 $101.85 $101.85 237,031
2018-05-09 $100.80 $102.10 $99.90 $101.00 $101.00 371,880
2018-05-08 $99.50 $100.61 $98.00 $100.45 $100.45 311,257
2018-05-07 $98.75 $100.15 $97.93 $99.50 $99.50 287,913
2018-05-04 $95.95 $99.15 $95.00 $98.15 $98.15 413,694
2018-05-03 $97.85 $98.20 $95.85 $96.50 $96.50 463,846
2018-05-02 $98.75 $99.80 $98.05 $98.60 $98.60 400,185
2018-05-01 $98.15 $99.78 $96.35 $98.75 $98.75 495,748
2018-04-30 $99.50 $100.30 $98.65 $98.65 $98.65 679,493
2018-04-27 $97.70 $99.60 $97.70 $99.50 $99.50 657,925
2018-04-26 $97.50 $98.90 $97.25 $97.45 $97.45 540,254
2018-04-25 $97.60 $98.78 $96.65 $97.85 $97.85 341,526
2018-04-24 $97.70 $99.30 $96.65 $97.50 $97.50 530,683
2018-04-23 $96.85 $97.70 $95.85 $97.05 $97.05 518,279
2018-04-20 $97.10 $97.75 $94.95 $96.15 $96.15 812,219
2018-04-19 $94.80 $97.65 $93.90 $96.75 $96.75 1,566,451
2018-04-18 $90.50 $91.10 $89.40 $89.85 $89.85 966,530
2018-04-17 $92.70 $93.60 $89.65 $90.05 $90.05 563,818
2018-04-16 $92.20 $92.85 $91.10 $92.10 $92.10 373,133
2018-04-13 $94.35 $94.35 $89.20 $91.85 $91.85 324,374
2018-04-12 $90.55 $94.20 $90.55 $93.50 $93.50 572,254
2018-04-11 $91.70 $92.50 $91.40 $91.85 $91.85 290,521
2018-04-10 $91.90 $93.00 $90.80 $92.45 $92.45 440,438
2018-04-09 $91.60 $93.05 $90.40 $90.55 $90.55 370,217
2018-04-06 $92.50 $93.15 $89.45 $90.70 $90.70 449,327
2018-04-05 $93.75 $93.95 $92.55 $93.65 $93.65 350,498
2018-04-04 $89.35 $93.20 $88.65 $93.00 $93.00 555,922
2018-04-03 $89.55 $91.30 $89.10 $91.05 $91.05 534,275
2018-04-02 $89.90 $90.55 $87.45 $89.20 $89.20 534,631
2018-03-29 $88.95 $92.05 $88.45 $89.90 $89.90 480,858
2018-03-28 $88.10 $90.83 $86.75 $88.45 $88.45 554,545
2018-03-27 $90.50 $91.23 $87.30 $87.80 $87.80 632,061
2018-03-26 $90.50 $90.65 $88.45 $90.50 $90.50 1,081,788
2018-03-23 $91.25 $92.10 $87.60 $88.00 $88.00 777,555
2018-03-22 $92.85 $94.00 $90.80 $91.15 $91.15 1,145,754
2018-03-21 $94.30 $96.15 $93.65 $95.00 $95.00 510,020
2018-03-20 $94.85 $95.20 $93.95 $94.35 $94.35 292,128
2018-03-19 $94.55 $94.80 $92.60 $94.40 $94.40 281,162
2018-03-16 $94.35 $96.05 $93.95 $95.05 $95.05 989,529
2018-03-15 $94.05 $94.20 $92.85 $94.15 $94.15 380,891
2018-03-14 $95.85 $95.85 $92.95 $93.55 $93.55 287,775
2018-03-13 $96.15 $96.40 $94.60 $95.15 $95.15 360,603
2018-03-12 $94.85 $96.25 $94.58 $95.85 $95.85 470,268
2018-03-09 $94.00 $94.70 $93.20 $94.40 $94.40 324,497
2018-03-08 $94.80 $95.05 $91.70 $92.85 $92.85 554,837
2018-03-07 $92.95 $95.60 $92.95 $94.40 $94.40 464,079
2018-03-06 $92.05 $94.20 $91.13 $94.10 $94.10 418,113
2018-03-05 $90.50 $92.45 $89.40 $91.85 $91.85 535,975
2018-03-02 $90.15 $92.05 $88.70 $91.75 $91.75 585,537
2018-03-01 $90.35 $92.60 $89.90 $91.05 $91.05 460,790
2018-02-28 $92.70 $93.55 $90.15 $90.20 $90.20 438,797
2018-02-27 $93.75 $95.10 $92.30 $92.35 $92.35 401,476
2018-02-26 $93.15 $94.35 $92.00 $94.05 $94.05 266,708
2018-02-23 $92.25 $93.20 $91.15 $93.10 $93.10 409,355
2018-02-22 $94.60 $94.65 $91.20 $91.75 $91.75 389,843
2018-02-21 $92.85 $95.25 $92.50 $94.00 $94.00 364,979
2018-02-20 $93.00 $93.95 $92.45 $93.10 $93.10 461,425
2018-02-16 $92.30 $94.08 $92.30 $93.65 $93.65 405,628
2018-02-15 $92.85 $93.00 $91.70 $92.95 $92.95 326,701
2018-02-14 $89.25 $92.33 $89.25 $92.25 $92.25 389,350
2018-02-13 $89.30 $90.75 $89.15 $90.05 $90.05 196,627
2018-02-12 $90.30 $92.00 $89.35 $90.25 $90.25 449,273
2018-02-09 $89.10 $90.55 $85.95 $89.75 $89.75 452,984
2018-02-08 $92.35 $92.43 $87.60 $87.65 $87.65 555,331
2018-02-07 $91.40 $93.00 $91.30 $92.15 $92.15 352,835
2018-02-06 $87.25 $92.80 $86.75 $92.00 $92.00 887,345
2018-02-05 $93.40 $94.35 $89.40 $89.70 $89.70 557,337
2018-02-02 $95.60 $96.15 $93.65 $94.65 $94.65 544,531
2018-02-01 $94.65 $95.85 $93.70 $95.80 $95.80 511,040
2018-01-31 $96.00 $97.10 $94.65 $94.80 $94.80 443,940
2018-01-30 $97.15 $97.90 $95.50 $95.55 $95.55 535,379
2018-01-29 $98.85 $99.65 $97.85 $97.90 $97.90 367,283
2018-01-26 $100.00 $100.25 $97.95 $98.80 $98.80 395,373
2018-01-25 $102.90 $102.90 $97.65 $99.65 $99.65 876,953
2018-01-24 $100.40 $101.25 $98.95 $98.95 $98.95 755,666
2018-01-23 $99.05 $100.35 $97.55 $99.90 $99.90 371,154
2018-01-22 $100.00 $100.05 $99.15 $100.05 $100.05 243,242
2018-01-19 $97.60 $100.00 $97.60 $99.95 $99.95 374,536
2018-01-18 $98.05 $98.50 $97.10 $97.80 $97.80 312,475
2018-01-17 $99.85 $99.95 $97.35 $97.95 $97.95 477,856
2018-01-16 $99.30 $100.45 $98.33 $99.00 $99.00 688,558
2018-01-12 $98.65 $99.35 $97.50 $98.60 $98.60 346,863
2018-01-11 $96.40 $98.05 $95.75 $98.05 $98.05 617,065
2018-01-10 $95.25 $97.45 $95.00 $96.05 $96.05 598,557
2018-01-09 $93.15 $95.80 $92.75 $94.85 $94.85 693,677
2018-01-08 $92.80 $93.15 $91.70 $92.75 $92.75 317,662
2018-01-05 $92.45 $93.20 $91.40 $92.95 $92.95 358,855
2018-01-04 $91.85 $93.35 $91.70 $91.80 $91.80 391,431
2018-01-03 $90.20 $92.05 $89.65 $91.45 $91.45 454,798
2018-01-02 $89.50 $90.80 $88.90 $90.75 $90.75 464,098
2017-12-29 $90.85 $90.95 $88.85 $88.90 $88.90 333,947
2017-12-28 $90.80 $90.90 $89.85 $90.70 $90.70 205,478
2017-12-27 $91.40 $91.40 $90.05 $90.30 $90.30 266,453
2017-12-26 $92.40 $93.15 $91.00 $91.35 $91.35 192,744
2017-12-22 $93.95 $93.95 $91.60 $92.75 $92.75 302,654
2017-12-21 $92.55 $94.00 $91.55 $93.55 $93.55 553,443
2017-12-20 $92.80 $92.87 $89.90 $91.10 $91.10 362,508
2017-12-19 $93.30 $93.45 $91.45 $91.90 $91.90 389,066
2017-12-18 $92.85 $94.10 $91.75 $92.60 $92.60 481,727
2017-12-15 $88.80 $93.10 $88.65 $92.00 $92.00 1,302,853
2017-12-14 $89.95 $90.60 $88.25 $88.60 $88.60 455,019
2017-12-13 $90.55 $91.80 $89.30 $89.55 $89.55 463,062
2017-12-12 $89.65 $90.85 $87.40 $90.35 $90.35 477,118
2017-12-11 $89.90 $90.35 $88.75 $89.20 $89.20 452,937
2017-12-08 $90.85 $90.95 $89.25 $90.20 $90.20 410,799
2017-12-07 $88.25 $90.13 $87.65 $89.85 $89.85 320,375
2017-12-06 $87.45 $88.90 $86.80 $88.25 $88.25 296,906
2017-12-05 $90.80 $91.15 $87.65 $87.75 $87.75 528,741
2017-12-04 $93.20 $95.20 $90.15 $90.25 $90.25 706,476
2017-12-01 $90.10 $90.95 $86.35 $90.90 $90.90 542,663
2017-11-30 $91.70 $93.20 $90.25 $90.35 $90.35 610,820
2017-11-29 $87.70 $92.30 $87.50 $90.80 $90.80 850,660
2017-11-28 $82.80 $87.15 $81.55 $86.95 $86.95 489,610
2017-11-27 $82.00 $82.75 $81.90 $82.25 $82.25 428,515
2017-11-24 $83.05 $83.05 $81.65 $81.80 $81.80 89,837
2017-11-22 $83.80 $83.95 $82.65 $82.65 $82.65 288,464
2017-11-21 $83.35 $84.05 $82.55 $83.40 $83.40 342,992
2017-11-20 $81.65 $83.00 $80.40 $82.90 $82.90 268,833
2017-11-17 $80.35 $82.40 $80.35 $81.75 $81.75 315,324
2017-11-16 $81.60 $82.50 $80.55 $81.05 $81.05 325,491
2017-11-15 $79.85 $81.65 $77.65 $80.75 $80.75 543,057
2017-11-14 $80.80 $81.75 $79.45 $81.10 $81.10 699,230
2017-11-13 $80.05 $82.35 $79.72 $81.70 $81.70 276,104
2017-11-10 $81.10 $81.65 $80.30 $80.95 $80.95 398,034
2017-11-09 $81.20 $82.25 $79.75 $80.40 $80.40 366,405
2017-11-08 $81.75 $82.15 $80.65 $82.05 $82.05 242,181
2017-11-07 $85.50 $85.50 $82.10 $82.15 $82.15 322,241
2017-11-06 $85.95 $86.20 $85.05 $85.50 $85.50 142,295
2017-11-03 $85.40 $86.50 $85.13 $85.95 $85.95 233,254
2017-11-02 $85.05 $86.55 $84.05 $86.20 $86.20 256,543
2017-11-01 $86.75 $87.30 $84.75 $85.00 $85.00 325,595
2017-10-31 $86.35 $86.95 $84.66 $86.05 $86.05 265,682
2017-10-30 $87.30 $87.55 $85.40 $86.55 $86.55 289,939
2017-10-27 $87.15 $88.35 $87.06 $87.85 $87.85 443,806
2017-10-26 $87.20 $88.25 $86.85 $87.55 $87.55 289,968
2017-10-25 $88.25 $88.35 $86.25 $86.85 $86.85 368,246
2017-10-24 $87.90 $88.45 $87.40 $88.00 $88.00 346,894
2017-10-23 $87.95 $87.95 $86.80 $86.90 $86.90 274,101
2017-10-20 $88.30 $88.95 $87.30 $88.00 $88.00 423,488
2017-10-19 $85.40 $87.78 $84.80 $87.00 $87.00 750,906
2017-10-18 $84.35 $84.70 $83.80 $84.20 $84.20 458,181
2017-10-17 $86.10 $86.10 $83.70 $83.90 $83.90 282,251
2017-10-16 $84.20 $85.58 $84.00 $85.20 $85.20 343,311
2017-10-13 $84.00 $84.75 $82.75 $84.00 $84.00 228,497
2017-10-12 $85.45 $85.45 $83.45 $84.15 $84.15 377,157
2017-10-11 $86.25 $86.25 $84.55 $85.20 $85.20 421,327
2017-10-10 $86.50 $86.70 $85.65 $86.35 $86.35 280,356
2017-10-09 $85.90 $86.05 $85.15 $85.65 $85.65 150,012
2017-10-06 $86.05 $86.45 $84.90 $85.60 $85.60 235,940
2017-10-05 $84.60 $86.40 $84.60 $85.80 $85.80 352,399
2017-10-04 $85.65 $86.30 $84.30 $84.60 $84.60 527,499
2017-10-03 $87.25 $87.45 $85.50 $86.65 $86.65 316,755
2017-10-02 $85.25 $86.95 $84.93 $86.90 $86.90 417,271
2017-09-29 $85.65 $87.50 $85.65 $85.80 $85.80 468,299
2017-09-28 $86.00 $86.00 $84.65 $85.55 $85.55 456,876
2017-09-27 $84.95 $86.55 $83.65 $85.65 $85.65 569,586
2017-09-26 $82.65 $83.30 $82.40 $82.90 $82.90 368,227
2017-09-25 $81.60 $82.75 $80.97 $82.40 $82.40 245,921
2017-09-22 $81.80 $82.55 $81.50 $82.00 $82.00 239,668
2017-09-21 $81.90 $82.95 $81.35 $82.20 $82.20 362,306
2017-09-20 $79.95 $82.25 $79.40 $82.05 $82.05 445,897
2017-09-19 $80.15 $81.15 $79.80 $80.40 $80.40 390,020
2017-09-18 $77.75 $80.00 $77.65 $79.95 $79.95 415,471
2017-09-15 $77.30 $77.75 $76.45 $77.35 $77.35 1,187,593
2017-09-14 $78.75 $78.90 $74.05 $77.35 $77.35 509,001
2017-09-13 $76.80 $78.45 $76.55 $78.30 $78.30 548,646
2017-09-12 $75.20 $77.30 $75.20 $77.20 $77.20 435,831
2017-09-11 $72.05 $75.10 $72.05 $75.00 $75.00 716,274
2017-09-08 $69.80 $71.20 $69.70 $70.95 $70.95 448,857
2017-09-07 $71.90 $72.00 $69.65 $69.95 $69.95 550,705
2017-09-06 $73.05 $73.70 $72.20 $72.20 $72.20 372,947
2017-09-05 $74.70 $74.85 $72.10 $72.35 $72.35 515,320
2017-09-01 $74.35 $75.60 $74.35 $75.25 $75.25 323,519
2017-08-31 $74.15 $74.50 $73.55 $74.25 $74.25 306,406
2017-08-30 $73.30 $73.85 $72.95 $73.65 $73.65 400,980
2017-08-29 $72.60 $73.65 $71.85 $73.40 $73.40 317,070
2017-08-28 $74.85 $75.00 $73.25 $73.70 $73.70 325,658
2017-08-25 $74.15 $75.05 $74.15 $74.75 $74.75 333,721
2017-08-24 $73.55 $74.15 $73.25 $74.00 $74.00 192,290
2017-08-23 $72.60 $74.25 $72.40 $73.15 $73.15 267,053
2017-08-22 $73.05 $73.75 $72.80 $73.50 $73.50 296,471
2017-08-21 $72.45 $72.60 $71.75 $72.45 $72.45 403,775
2017-08-18 $71.75 $73.50 $71.55 $72.60 $72.60 386,368
2017-08-17 $74.20 $74.70 $72.05 $72.40 $72.40 478,672
2017-08-16 $75.55 $75.75 $74.00 $74.55 $74.55 320,878
2017-08-15 $76.60 $77.35 $75.05 $75.15 $75.15 265,004
2017-08-14 $75.65 $76.55 $75.45 $75.90 $75.90 396,799
2017-08-11 $75.30 $75.90 $73.85 $74.70 $74.70 531,242
2017-08-10 $77.10 $77.40 $74.85 $74.90 $74.90 379,031
2017-08-09 $78.15 $78.55 $77.40 $77.95 $77.95 287,637
2017-08-08 $78.55 $81.00 $78.50 $79.05 $79.05 461,178
2017-08-07 $80.00 $80.40 $78.30 $78.80 $78.80 431,075
2017-08-04 $80.30 $81.05 $79.85 $80.05 $80.05 413,949
2017-08-03 $79.75 $79.95 $79.00 $79.45 $79.45 336,855
2017-08-02 $79.15 $79.90 $78.50 $79.80 $79.80 332,863
2017-08-01 $79.10 $79.15 $78.35 $79.10 $79.10 452,407
2017-07-31 $79.05 $79.05 $78.15 $78.35 $78.35 625,497
2017-07-28 $78.60 $79.30 $78.25 $78.60 $78.60 454,975
2017-07-27 $79.45 $80.00 $78.50 $79.00 $79.00 404,679
2017-07-26 $81.95 $81.95 $78.85 $78.95 $78.95 398,127
2017-07-25 $82.65 $83.30 $81.65 $81.85 $81.85 593,775
2017-07-24 $80.45 $81.30 $80.00 $81.05 $81.05 353,068
2017-07-21 $81.55 $81.70 $79.60 $80.25 $80.25 660,724
2017-07-20 $82.55 $82.55 $79.97 $81.50 $81.50 1,101,843
2017-07-19 $78.20 $79.15 $77.60 $77.95 $77.95 500,315
2017-07-18 $77.70 $78.40 $76.40 $78.00 $78.00 525,541
2017-07-17 $78.75 $80.00 $78.05 $78.25 $78.25 426,250
2017-07-14 $78.00 $79.50 $77.05 $79.00 $79.00 384,604
2017-07-13 $78.30 $78.80 $77.45 $78.70 $78.70 292,247
2017-07-12 $77.55 $78.10 $76.95 $77.85 $77.85 242,103
2017-07-11 $77.55 $78.10 $76.75 $77.55 $77.55 640,662
2017-07-10 $77.75 $78.25 $77.10 $77.35 $77.35 306,902
2017-07-07 $78.40 $80.89 $76.65 $78.05 $78.05 485,096
2017-07-06 $79.75 $80.20 $77.80 $78.00 $78.00 640,742
2017-07-05 $80.20 $80.80 $79.10 $79.90 $79.90 412,845
2017-07-03 $77.95 $80.60 $77.35 $80.05 $80.05 419,014
2017-06-30 $78.00 $78.15 $76.97 $77.40 $77.40 520,665
2017-06-29 $77.05 $77.80 $76.05 $77.40 $77.40 749,337
2017-06-28 $74.65 $76.40 $74.65 $75.30 $75.30 491,064
2017-06-27 $74.25 $75.25 $73.55 $74.20 $74.20 547,622
2017-06-26 $73.45 $74.50 $72.75 $73.70 $73.70 330,305
2017-06-23 $74.25 $74.35 $72.75 $73.25 $73.25 552,053
2017-06-22 $73.40 $74.10 $72.40 $73.90 $73.90 347,274
2017-06-21 $75.85 $76.00 $73.83 $74.05 $74.05 373,899
2017-06-20 $77.70 $77.75 $75.75 $75.80 $75.80 341,240
2017-06-19 $78.40 $79.45 $77.75 $78.05 $78.05 495,996
2017-06-16 $77.15 $78.20 $76.65 $77.75 $77.75 1,474,239
2017-06-15 $77.65 $78.85 $75.90 $77.85 $77.85 349,889
2017-06-14 $77.90 $78.30 $75.80 $78.25 $78.25 622,531
2017-06-13 $79.00 $79.55 $78.08 $78.60 $78.60 514,411
2017-06-12 $80.05 $80.95 $78.00 $78.55 $78.55 606,370
2017-06-09 $77.20 $79.70 $77.20 $79.40 $79.40 752,687
2017-06-08 $74.05 $78.15 $73.90 $76.45 $76.45 759,886
2017-06-07 $73.60 $74.55 $73.55 $73.95 $73.95 427,195
2017-06-06 $73.20 $74.15 $72.25 $73.40 $73.40 329,603
2017-06-05 $74.35 $75.15 $73.56 $74.20 $74.20 638,084
2017-06-02 $74.60 $75.55 $74.00 $74.50 $74.50 376,046
2017-06-01 $73.90 $75.50 $72.75 $75.40 $75.40 566,313
2017-05-31 $74.85 $75.00 $71.30 $73.40 $73.40 629,168
2017-05-30 $74.60 $75.40 $73.55 $75.00 $75.00 540,815
2017-05-26 $75.95 $75.95 $74.85 $75.20 $75.20 282,652
2017-05-25 $76.90 $77.55 $75.55 $76.20 $76.20 372,978
2017-05-24 $77.00 $77.15 $75.70 $76.65 $76.65 245,657
2017-05-23 $75.95 $77.80 $75.10 $76.95 $76.95 280,272
2017-05-22 $75.60 $76.25 $74.95 $75.90 $75.90 270,149
2017-05-19 $74.95 $76.25 $74.90 $75.35 $75.35 484,809
2017-05-18 $72.55 $75.45 $72.55 $74.90 $74.90 617,412
2017-05-17 $75.60 $75.60 $72.40 $73.20 $73.20 739,099
2017-05-16 $76.90 $77.75 $75.70 $77.60 $77.60 287,601
2017-05-15 $76.05 $76.75 $75.80 $76.55 $76.55 427,439
2017-05-12 $75.55 $76.22 $74.30 $75.55 $75.55 433,999
2017-05-11 $77.95 $77.95 $75.50 $75.95 $75.95 304,118
2017-05-10 $77.15 $78.15 $76.67 $77.65 $77.65 307,568
2017-05-09 $79.10 $79.28 $76.20 $77.25 $77.25 535,124
2017-05-08 $77.65 $78.85 $76.85 $78.75 $78.75 676,855
2017-05-05 $76.30 $76.30 $74.65 $76.10 $76.10 314,201
2017-05-04 $77.60 $78.18 $75.75 $75.95 $75.95 673,090
2017-05-03 $75.75 $77.25 $75.55 $76.95 $76.95 527,732
2017-05-02 $77.75 $77.90 $75.55 $76.20 $76.20 461,038
2017-05-01 $77.30 $77.90 $75.60 $77.70 $77.70 467,475
2017-04-28 $77.35 $77.60 $75.40 $76.10 $76.10 468,489
2017-04-27 $79.00 $79.90 $75.85 $76.70 $76.70 720,009
2017-04-26 $76.75 $79.65 $76.75 $78.70 $78.70 611,246
2017-04-25 $77.30 $77.85 $76.75 $77.30 $77.30 601,520
2017-04-24 $76.70 $78.50 $76.25 $76.50 $76.50 844,894
2017-04-21 $73.65 $74.85 $73.18 $74.65 $74.65 1,241,884
2017-04-20 $70.75 $74.35 $70.65 $73.83 $73.83 2,541,419
2017-04-19 $79.35 $80.40 $78.30 $78.75 $78.75 828,789
2017-04-18 $78.90 $79.55 $76.90 $78.80 $78.80 496,955
2017-04-17 $78.30 $79.60 $76.55 $79.50 $79.50 730,930
2017-04-13 $80.50 $80.70 $77.85 $77.85 $77.85 671,667
2017-04-12 $83.10 $83.50 $80.80 $80.90 $80.90 433,090
2017-04-11 $81.85 $83.35 $81.10 $83.35 $83.35 419,725
2017-04-10 $82.70 $83.90 $81.25 $82.30 $82.30 357,935
2017-04-07 $81.70 $83.50 $81.35 $82.65 $82.65 498,043
2017-04-06 $81.30 $83.20 $80.50 $82.95 $82.95 944,011
2017-04-05 $83.30 $84.30 $80.20 $80.35 $80.35 594,020
2017-04-04 $82.00 $83.20 $81.10 $82.05 $82.05 549,487
2017-04-03 $83.75 $84.35 $81.05 $82.35 $82.35 654,172
2017-03-31 $83.25 $83.95 $82.39 $83.45 $83.45 623,727
2017-03-30 $80.85 $83.90 $80.85 $83.40 $83.40 615,353
2017-03-29 $79.10 $81.20 $79.10 $80.60 $80.60 629,398
2017-03-28 $79.40 $82.20 $79.05 $80.75 $80.75 9,067,941
2017-03-27 $79.85 $80.45 $76.21 $80.05 $80.05 831,617
2017-03-24 $80.15 $80.85 $79.25 $80.25 $80.25 630,609
2017-03-23 $79.40 $81.60 $78.65 $79.95 $79.95 559,067
2017-03-22 $78.05 $79.80 $76.35 $79.40 $79.40 681,629
2017-03-21 $84.95 $84.95 $78.90 $79.15 $79.15 881,729
2017-03-20 $86.30 $86.45 $84.40 $84.45 $84.45 400,873
2017-03-17 $86.85 $87.65 $85.30 $86.95 $86.95 1,639,978
2017-03-16 $85.70 $87.15 $85.65 $87.00 $87.00 402,436
2017-03-15 $86.45 $87.75 $85.20 $85.70 $85.70 523,500
2017-03-14 $86.20 $86.40 $84.15 $85.90 $85.90 711,327
2017-03-13 $86.60 $89.05 $86.03 $87.20 $87.20 476,508
2017-03-10 $87.80 $87.80 $84.90 $86.45 $86.45 713,203
2017-03-09 $88.70 $89.60 $86.85 $87.25 $87.25 481,888
2017-03-08 $90.90 $91.70 $87.85 $88.05 $88.05 471,240
2017-03-07 $90.25 $90.65 $89.35 $89.70 $89.70 308,710
2017-03-06 $89.25 $90.75 $87.95 $90.30 $90.30 451,797
2017-03-03 $88.85 $90.75 $88.85 $90.20 $90.20 338,020
2017-03-02 $92.55 $92.80 $88.70 $88.75 $88.75 569,943
2017-03-01 $92.20 $93.35 $91.05 $92.15 $92.15 534,998
2017-02-28 $89.90 $90.10 $88.80 $89.15 $89.15 613,883
2017-02-27 $89.30 $90.80 $88.50 $90.55 $90.55 554,198
2017-02-24 $87.70 $89.25 $86.80 $89.05 $89.05 377,097
2017-02-23 $88.90 $89.42 $86.90 $89.35 $89.35 437,176
2017-02-22 $89.05 $89.85 $88.00 $89.00 $89.00 423,899
2017-02-21 $88.25 $89.20 $87.65 $88.30 $88.30 293,074
2017-02-17 $87.55 $87.98 $86.60 $87.90 $87.90 355,019
2017-02-16 $87.55 $88.40 $86.55 $87.50 $87.50 392,606
2017-02-15 $88.85 $89.50 $87.25 $87.70 $87.70 388,572
2017-02-14 $86.50 $88.80 $85.90 $88.40 $88.40 447,864
2017-02-13 $86.15 $87.70 $86.15 $86.80 $86.80 546,501
2017-02-10 $85.00 $85.45 $84.30 $85.10 $85.10 329,624
2017-02-09 $83.80 $85.20 $83.00 $84.10 $84.10 348,218
2017-02-08 $84.35 $85.30 $82.40 $83.30 $83.30 380,760
2017-02-07 $85.45 $85.85 $84.00 $84.80 $84.80 287,481
2017-02-06 $85.35 $86.35 $84.60 $85.00 $85.00 311,457
2017-02-03 $84.45 $86.70 $84.08 $86.10 $86.10 417,560
2017-02-02 $83.30 $84.20 $82.10 $83.25 $83.25 415,615
2017-02-01 $83.70 $85.50 $82.90 $83.80 $83.80 720,164
2017-01-31 $82.05 $83.05 $81.20 $82.50 $82.50 368,969
2017-01-30 $83.35 $84.40 $80.70 $82.50 $82.50 444,726
2017-01-27 $84.20 $84.60 $82.75 $84.15 $84.15 432,649
2017-01-26 $85.60 $89.25 $82.35 $84.50 $84.50 971,297
2017-01-25 $78.70 $79.65 $77.80 $79.10 $79.10 516,539
2017-01-24 $77.45 $78.90 $76.75 $77.95 $77.95 579,690
2017-01-23 $77.40 $78.40 $76.00 $77.45 $77.45 305,916
2017-01-20 $77.50 $79.08 $76.90 $77.95 $77.95 430,841
2017-01-19 $78.65 $78.85 $76.40 $77.05 $77.05 443,527
2017-01-18 $77.20 $78.50 $76.00 $78.35 $78.35 432,934
2017-01-17 $78.65 $78.65 $76.33 $76.75 $76.75 442,860
2017-01-13 $79.05 $81.15 $79.05 $79.75 $79.75 469,402
2017-01-12 $80.90 $80.90 $76.95 $78.55 $78.55 538,077
2017-01-11 $80.35 $81.70 $79.25 $81.65 $81.65 621,092
2017-01-10 $78.20 $80.60 $77.60 $80.35 $80.35 746,215
2017-01-09 $77.25 $78.05 $75.80 $77.75 $77.75 346,669
2017-01-06 $78.60 $78.90 $77.40 $78.05 $78.05 296,176
2017-01-05 $79.65 $80.25 $76.45 $77.90 $77.90 327,171
2017-01-04 $78.90 $80.35 $78.05 $80.20 $80.20 432,590
2017-01-03 $80.00 $81.25 $77.50 $78.30 $78.30 333,485
2016-12-30 $78.70 $79.20 $78.10 $78.40 $78.40 268,870
2016-12-29 $79.40 $80.25 $77.90 $78.55 $78.55 169,488
2016-12-28 $80.60 $80.60 $78.55 $79.25 $79.25 181,012
2016-12-27 $79.60 $80.35 $78.45 $80.25 $80.25 146,321
2016-12-23 $78.85 $79.45 $78.15 $79.40 $79.40 198,190
2016-12-22 $79.95 $80.00 $78.00 $78.75 $78.75 326,386
2016-12-21 $80.75 $80.80 $79.15 $79.45 $79.45 375,918
2016-12-20 $78.75 $81.25 $78.30 $81.20 $81.20 864,760
2016-12-19 $77.45 $78.25 $75.95 $78.10 $78.10 458,601
2016-12-16 $78.00 $79.45 $77.03 $77.15 $77.15 1,237,715
2016-12-15 $78.45 $79.40 $77.60 $77.90 $77.90 757,602
2016-12-14 $76.70 $79.15 $76.43 $77.20 $77.20 635,588
2016-12-13 $76.95 $77.60 $75.60 $77.50 $77.50 705,024
2016-12-12 $78.45 $79.10 $76.35 $76.95 $76.95 716,955
2016-12-09 $77.30 $78.55 $75.95 $78.50 $78.50 588,175
2016-12-08 $75.45 $77.85 $74.83 $77.65 $77.65 702,561
2016-12-07 $74.45 $75.20 $73.80 $75.15 $75.15 843,217
2016-12-06 $75.10 $75.35 $74.35 $74.60 $74.60 652,946
2016-12-05 $74.40 $75.00 $73.65 $74.15 $74.15 408,586
2016-12-02 $73.55 $74.05 $72.15 $73.45 $73.45 513,947
2016-12-01 $73.60 $74.73 $73.00 $74.00 $74.00 735,358
2016-11-30 $72.00 $73.00 $71.11 $72.75 $72.75 853,897
2016-11-29 $70.85 $72.20 $69.50 $71.30 $71.30 3,528,849
2016-11-28 $74.50 $75.45 $72.80 $73.15 $73.15 427,621
2016-11-25 $75.20 $75.50 $74.55 $75.50 $75.50 83,369
2016-11-23 $75.15 $75.85 $74.30 $75.35 $75.35 283,409
2016-11-22 $73.75 $75.50 $73.45 $75.35 $75.35 340,565