Tompkins Financial Corp (TMP) Exchange: NYSE MKT

Data as of Nov. 6, 2024

$78.15 ($11.71) 17.62%

Tompkins Financial Corp - Daily Information
Click for more stock information on Tompkins Financial Corp.
Daily Information Data
Date Nov. 6, 2024
Open $71.81
Previous Close $78.15
High $78.28
Low $71.81
Adjusted Open $71.81
Previous Adjusted Close $78.15
Adjusted High $78.28
Adjusted Low $71.81

About Tompkins Financial Corp (TMP)

Tompkins Financial Corp (TMP) is a diversified financial services company operating nearly 70 financial service offices located in New York, Pennsylvania, and Vermont. Through its wholly owned subsidiaries, Tompkins provides commercial and consumer banking, leasing, trust and investment management, financial planning and wealth management, insurance, and financial advisory services. Tompkins Financial Corp was established in 1836 and has since grown to become the leading community-based financial services company in the Southern Tier of New York State. With over 1.6 billion of assets under management, the company serves 11 core and adjacent counties across the Southern Tier region from its approximately 70 Financial Service offices. Its subsidiaries offer an extensive range of services, including commercial and personal banking services, investment and financial planning, insurance, and wealth management services to a diverse customer base.

Historical Stock Data for Tompkins Financial Corp (TMP)

Date Open High Low Close Adj.Close Volume
2024-11-06 $71.81 $78.28 $71.81 $78.15 $78.15 165,966
2024-11-05 $65.01 $66.44 $63.31 $66.44 $66.44 38,938
2024-11-04 $64.11 $65.88 $64.03 $64.80 $64.80 43,423
2024-11-01 $64.91 $65.29 $64.08 $64.83 $64.83 46,820
2024-10-31 $65.86 $66.45 $64.25 $64.54 $64.54 56,673
2024-10-30 $66.86 $68.45 $65.27 $65.40 $65.40 63,079
2024-10-29 $66.08 $67.41 $65.53 $67.30 $67.30 49,569
2024-10-28 $61.88 $66.85 $61.88 $66.75 $66.75 70,965
2024-10-25 $63.45 $63.45 $60.51 $60.75 $60.75 45,397
2024-10-24 $62.00 $62.46 $60.85 $61.87 $61.87 42,593
2024-10-23 $61.76 $62.79 $60.28 $61.99 $61.99 39,661
2024-10-22 $60.70 $62.58 $60.70 $62.51 $62.51 37,101
2024-10-21 $63.92 $63.92 $60.80 $60.92 $60.92 53,595
2024-10-18 $65.78 $65.89 $63.78 $64.17 $64.17 39,424
2024-10-17 $65.04 $65.99 $63.97 $65.99 $65.99 34,420
2024-10-16 $64.96 $65.51 $64.35 $64.71 $64.71 54,571
2024-10-15 $62.46 $65.40 $61.95 $63.92 $63.92 65,571
2024-10-14 $61.99 $63.01 $61.39 $62.35 $62.35 34,468
2024-10-11 $59.46 $62.17 $59.46 $61.98 $61.98 28,870
2024-10-10 $59.34 $59.87 $58.49 $59.17 $59.17 37,482
2024-10-09 $58.93 $60.06 $58.93 $59.99 $59.99 34,987
2024-10-08 $59.49 $59.78 $58.75 $58.78 $58.78 28,604
2024-10-07 $59.73 $60.39 $58.87 $59.48 $59.48 38,255
2024-10-04 $60.91 $60.91 $59.91 $60.02 $60.02 49,256
2024-10-03 $59.51 $60.22 $58.80 $59.55 $59.55 38,313
2024-10-02 $57.90 $60.35 $56.53 $60.29 $60.29 82,793
2024-10-01 $57.41 $57.41 $55.85 $56.09 $56.09 47,283
2024-09-30 $57.48 $58.57 $56.54 $57.79 $57.79 57,372
2024-09-27 $58.17 $58.23 $56.84 $57.48 $57.48 33,157
2024-09-26 $58.40 $58.40 $56.71 $57.13 $57.13 36,067
2024-09-25 $58.37 $58.37 $56.96 $57.24 $57.24 37,566
2024-09-24 $59.20 $59.20 $57.91 $58.45 $58.45 35,214
2024-09-23 $59.32 $59.87 $58.26 $59.18 $59.18 55,034
2024-09-20 $60.82 $61.09 $58.62 $58.66 $58.66 280,649
2024-09-19 $61.72 $61.82 $60.15 $61.75 $61.75 52,033
2024-09-18 $59.03 $62.06 $57.81 $59.78 $59.78 44,649
2024-09-17 $59.58 $60.83 $58.33 $59.55 $59.55 43,970
2024-09-16 $57.86 $58.96 $57.32 $58.71 $58.71 48,620
2024-09-13 $56.85 $57.82 $56.46 $57.70 $57.70 42,442
2024-09-12 $56.04 $56.18 $55.18 $55.81 $55.81 45,516
2024-09-11 $56.00 $56.00 $53.95 $55.69 $55.69 39,515
2024-09-10 $57.07 $57.07 $55.49 $56.79 $56.79 40,063
2024-09-09 $57.10 $57.31 $56.19 $56.47 $56.47 44,828
2024-09-06 $58.28 $58.54 $56.97 $57.05 $57.05 42,537
2024-09-05 $59.69 $59.70 $57.66 $57.78 $57.78 41,024
2024-09-04 $59.74 $60.41 $58.73 $59.11 $59.11 23,368
2024-09-03 $60.62 $61.29 $59.62 $59.91 $59.91 53,340
2024-08-30 $61.19 $61.59 $60.10 $61.34 $61.34 32,675
2024-08-29 $61.13 $61.38 $60.06 $60.83 $60.83 25,891
2024-08-28 $59.91 $61.34 $59.64 $60.70 $60.70 30,473
2024-08-27 $60.58 $60.62 $59.93 $60.33 $60.33 27,985
2024-08-26 $62.75 $62.75 $60.86 $61.22 $61.22 47,453
2024-08-23 $58.31 $62.69 $58.22 $61.82 $61.82 48,076
2024-08-22 $57.30 $58.55 $57.30 $57.70 $57.70 30,404
2024-08-21 $57.49 $57.59 $56.37 $57.59 $57.59 23,511
2024-08-20 $58.48 $58.48 $56.66 $56.74 $56.74 40,426
2024-08-19 $58.74 $58.77 $57.77 $58.75 $58.75 31,426
2024-08-16 $56.92 $59.36 $56.74 $58.53 $58.53 70,429
2024-08-15 $56.00 $57.47 $56.00 $56.89 $56.89 58,118
2024-08-14 $55.06 $55.22 $54.00 $54.47 $54.47 38,504
2024-08-13 $54.33 $54.83 $53.52 $54.64 $54.64 33,709
2024-08-12 $55.33 $55.61 $53.41 $53.99 $53.99 32,460
2024-08-09 $55.92 $56.00 $54.13 $54.94 $54.94 65,798
2024-08-08 $56.42 $56.74 $55.18 $56.69 $56.69 43,215
2024-08-07 $56.80 $57.49 $55.27 $55.27 $55.27 59,864
2024-08-06 $56.75 $56.75 $55.78 $56.11 $56.11 43,543
2024-08-05 $55.91 $57.61 $55.01 $56.33 $56.33 59,042
2024-08-02 $57.64 $59.38 $57.25 $58.85 $58.85 74,449
2024-08-01 $63.10 $63.10 $59.00 $60.57 $60.57 80,688
2024-07-31 $63.63 $65.29 $61.83 $62.94 $62.94 83,852
2024-07-30 $63.17 $64.40 $62.56 $63.96 $63.96 91,091
2024-07-29 $64.66 $64.72 $63.08 $63.46 $63.46 43,989
2024-07-26 $65.00 $65.00 $62.38 $63.80 $63.80 57,894
2024-07-25 $60.94 $64.52 $60.94 $63.58 $63.58 86,472
2024-07-24 $59.55 $61.52 $59.55 $60.72 $60.72 114,619
2024-07-23 $57.90 $61.09 $57.01 $60.40 $60.40 78,655
2024-07-22 $57.06 $58.95 $56.50 $58.23 $58.23 57,233
2024-07-19 $57.25 $58.53 $57.04 $57.83 $57.83 64,995
2024-07-18 $58.24 $59.44 $56.39 $56.98 $56.98 64,218
2024-07-17 $56.51 $59.25 $56.51 $58.88 $58.88 83,196
2024-07-16 $54.69 $57.72 $54.69 $57.58 $57.58 107,910
2024-07-15 $52.73 $54.87 $52.73 $54.38 $54.38 70,672
2024-07-12 $51.69 $52.43 $51.20 $52.10 $52.10 67,475
2024-07-11 $49.50 $51.49 $49.28 $51.20 $51.20 76,059
2024-07-10 $47.42 $48.04 $47.19 $47.92 $47.92 77,021
2024-07-09 $46.73 $47.39 $46.61 $47.22 $47.22 36,259
2024-07-08 $46.95 $47.10 $46.29 $46.85 $46.85 27,885
2024-07-05 $47.53 $47.69 $46.19 $46.27 $46.27 44,125
2024-07-03 $48.90 $48.90 $47.14 $47.39 $47.39 22,302
2024-07-02 $47.71 $48.87 $47.71 $48.80 $48.80 40,265
2024-07-01 $48.20 $48.69 $46.89 $47.54 $47.54 90,610
2024-06-28 $47.07 $49.62 $47.00 $48.90 $48.90 262,437
2024-06-27 $46.00 $46.68 $45.93 $46.59 $46.59 42,962
2024-06-26 $44.47 $45.87 $44.47 $45.71 $45.71 60,618
2024-06-25 $45.41 $45.41 $44.87 $45.03 $45.03 54,278
2024-06-24 $44.63 $45.78 $44.53 $45.36 $45.36 83,266
2024-06-21 $45.36 $45.38 $43.84 $43.84 $43.84 321,046
2024-06-20 $45.13 $45.42 $44.66 $45.15 $45.15 40,028
2024-06-18 $44.90 $45.27 $44.60 $45.11 $45.11 46,767
2024-06-17 $43.97 $45.00 $43.70 $44.92 $44.92 59,280
2024-06-14 $44.45 $44.45 $44.01 $44.03 $44.03 41,278
2024-06-13 $44.83 $45.25 $44.34 $44.75 $44.75 45,138
2024-06-12 $45.80 $46.65 $44.95 $45.50 $45.50 68,105
2024-06-11 $43.61 $44.24 $43.32 $43.99 $43.99 57,160
2024-06-10 $44.50 $44.53 $43.71 $43.86 $43.86 79,937
2024-06-07 $44.63 $44.94 $44.27 $44.67 $44.67 31,067
2024-06-06 $44.76 $45.27 $44.75 $45.10 $45.10 28,935
2024-06-05 $45.17 $45.17 $44.30 $45.03 $45.03 41,121
2024-06-04 $44.87 $44.99 $44.24 $44.24 $44.24 42,234
2024-06-03 $47.39 $47.71 $45.28 $45.36 $45.36 44,560
2024-05-31 $46.30 $47.33 $46.30 $46.91 $46.91 51,725
2024-05-30 $45.48 $46.30 $45.26 $46.26 $46.26 35,316
2024-05-29 $45.22 $45.86 $44.21 $44.93 $44.93 45,152
2024-05-28 $46.89 $46.89 $45.82 $46.09 $46.09 42,410
2024-05-24 $46.80 $46.89 $46.18 $46.68 $46.68 41,015
2024-05-23 $47.35 $47.36 $46.03 $46.36 $46.36 49,174
2024-05-22 $48.17 $48.61 $47.53 $48.07 $48.07 37,441
2024-05-21 $47.73 $48.56 $47.02 $48.54 $48.54 33,616
2024-05-20 $49.27 $49.27 $47.96 $47.96 $47.96 29,196
2024-05-17 $48.63 $50.42 $48.54 $49.03 $49.03 84,605
2024-05-16 $47.91 $48.55 $47.74 $48.35 $48.35 40,161
2024-05-15 $47.67 $48.03 $47.20 $47.92 $47.92 41,203
2024-05-14 $47.69 $48.00 $47.11 $47.36 $47.36 31,793
2024-05-13 $47.22 $47.43 $46.87 $46.94 $46.94 34,217
2024-05-10 $47.50 $47.50 $46.39 $46.94 $46.94 29,814
2024-05-09 $46.72 $47.42 $46.72 $47.34 $47.34 48,306
2024-05-08 $46.27 $47.34 $46.08 $47.30 $46.70 34,910
2024-05-07 $47.45 $47.88 $46.61 $46.61 $46.02 33,650
2024-05-06 $47.29 $47.70 $47.26 $47.53 $46.93 36,682
2024-05-03 $46.88 $47.46 $46.78 $47.32 $46.72 44,121
2024-05-02 $46.07 $46.89 $45.78 $46.83 $46.23 48,085
2024-05-01 $44.58 $46.13 $44.58 $45.70 $45.12 50,457
2024-04-30 $44.06 $44.50 $43.77 $43.98 $43.42 57,823
2024-04-29 $46.09 $46.98 $44.80 $44.80 $44.80 58,984
2024-04-26 $45.23 $46.35 $44.93 $46.33 $46.33 38,389
2024-04-25 $46.21 $46.21 $45.09 $45.85 $45.85 48,485
2024-04-24 $46.37 $46.63 $45.70 $46.55 $46.55 52,143
2024-04-23 $46.41 $47.14 $46.41 $46.65 $46.65 41,492
2024-04-22 $45.69 $46.49 $45.69 $46.27 $46.27 46,981
2024-04-19 $43.47 $45.72 $43.47 $45.72 $45.72 94,917
2024-04-18 $43.90 $44.01 $43.39 $43.69 $43.69 56,091
2024-04-17 $44.12 $44.39 $43.51 $43.51 $43.51 52,191
2024-04-16 $44.32 $44.41 $43.52 $43.74 $43.74 63,634
2024-04-15 $44.33 $44.43 $43.69 $44.22 $44.22 76,651
2024-04-12 $43.85 $44.34 $43.61 $44.33 $44.33 48,155
2024-04-11 $44.78 $44.78 $43.09 $44.04 $44.04 65,291
2024-04-10 $46.67 $46.67 $43.68 $44.14 $44.14 83,049
2024-04-09 $47.58 $48.29 $47.58 $47.77 $47.77 35,513
2024-04-08 $47.13 $47.75 $47.04 $47.48 $47.48 33,809
2024-04-05 $47.25 $47.34 $46.56 $46.85 $46.85 42,513
2024-04-04 $48.11 $48.60 $47.19 $47.45 $47.45 60,113
2024-04-03 $47.87 $48.10 $47.51 $47.97 $47.97 47,406
2024-04-02 $48.20 $48.22 $47.49 $47.68 $47.68 66,554
2024-04-01 $50.40 $50.40 $48.54 $48.90 $48.90 44,122
2024-03-28 $49.48 $50.50 $49.07 $50.29 $50.29 75,106
2024-03-27 $48.36 $49.85 $48.23 $49.64 $49.64 53,228
2024-03-26 $48.07 $48.07 $47.53 $47.62 $47.62 59,217
2024-03-25 $47.64 $48.57 $47.50 $47.80 $47.80 27,195
2024-03-22 $48.70 $49.17 $47.57 $47.86 $47.86 42,277
2024-03-21 $48.95 $49.50 $48.45 $49.11 $49.11 54,684
2024-03-20 $46.65 $48.95 $46.31 $48.73 $48.73 62,691
2024-03-19 $47.11 $47.50 $46.59 $46.63 $46.63 80,555
2024-03-18 $48.33 $48.33 $46.84 $46.97 $46.97 88,808
2024-03-15 $47.43 $48.79 $47.43 $48.42 $48.42 238,142
2024-03-14 $48.84 $48.84 $47.18 $47.48 $47.48 69,520
2024-03-13 $49.07 $49.93 $48.81 $48.94 $48.94 46,060
2024-03-12 $50.31 $50.46 $49.06 $49.20 $49.20 37,337
2024-03-11 $50.16 $50.54 $50.10 $50.15 $50.15 43,825
2024-03-08 $50.01 $50.47 $49.64 $50.21 $50.21 45,304
2024-03-07 $50.19 $50.53 $49.57 $49.61 $49.61 38,078
2024-03-06 $49.57 $50.16 $48.05 $49.68 $49.68 59,831
2024-03-05 $47.65 $50.10 $47.65 $49.25 $49.25 63,051
2024-03-04 $48.69 $49.27 $47.68 $47.69 $47.69 35,492
2024-03-01 $47.70 $48.84 $47.30 $48.52 $48.52 75,871
2024-02-29 $48.00 $48.91 $47.69 $48.16 $48.16 48,601
2024-02-28 $47.51 $48.27 $47.45 $47.53 $47.53 56,281
2024-02-27 $47.68 $48.62 $47.65 $47.74 $47.74 45,125
2024-02-26 $48.49 $48.62 $47.26 $48.01 $48.01 45,752
2024-02-23 $48.61 $48.85 $48.01 $48.80 $48.80 43,089
2024-02-22 $49.75 $49.90 $48.35 $48.42 $48.42 56,855
2024-02-21 $50.29 $50.43 $49.63 $49.69 $49.69 45,124
2024-02-20 $50.48 $51.36 $49.76 $50.24 $50.24 56,638
2024-02-16 $50.65 $51.77 $49.89 $51.24 $51.24 82,821
2024-02-15 $48.78 $51.01 $48.78 $50.96 $50.96 66,853
2024-02-14 $48.71 $48.99 $47.61 $48.50 $48.50 46,939
2024-02-13 $49.41 $49.41 $47.25 $47.73 $47.73 105,498
2024-02-12 $49.70 $51.50 $49.70 $51.11 $51.11 50,701
2024-02-09 $48.36 $50.01 $48.03 $49.79 $49.79 75,879
2024-02-08 $47.70 $48.81 $47.70 $48.41 $48.41 80,757
2024-02-07 $50.25 $50.25 $48.26 $48.66 $48.06 95,733
2024-02-06 $48.45 $50.21 $48.45 $50.20 $49.59 95,188
2024-02-05 $48.09 $48.79 $47.81 $48.53 $48.53 96,345
2024-02-02 $48.01 $49.08 $48.00 $48.56 $48.56 98,480
2024-02-01 $49.94 $50.25 $47.69 $49.00 $49.00 138,919
2024-01-31 $52.64 $52.64 $49.39 $49.39 $49.39 134,341
2024-01-30 $54.03 $54.41 $53.17 $53.70 $53.70 59,854
2024-01-29 $54.12 $54.79 $53.56 $54.63 $54.63 67,065
2024-01-26 $54.73 $54.73 $52.86 $53.84 $53.84 55,930
2024-01-25 $56.40 $56.46 $53.95 $54.34 $54.34 60,014
2024-01-24 $55.07 $56.11 $54.70 $55.52 $55.52 62,977
2024-01-23 $55.92 $56.12 $54.71 $54.75 $54.75 58,254
2024-01-22 $53.69 $55.89 $53.69 $55.73 $55.73 132,731
2024-01-19 $52.37 $53.33 $51.80 $53.24 $53.24 54,927
2024-01-18 $52.10 $52.57 $51.40 $52.27 $52.27 53,784
2024-01-17 $51.45 $52.28 $51.34 $51.94 $51.94 64,838
2024-01-16 $52.77 $52.92 $51.90 $52.08 $52.08 63,444
2024-01-12 $54.39 $54.39 $52.82 $53.47 $53.47 62,542
2024-01-11 $53.80 $54.13 $52.95 $53.77 $53.77 101,104
2024-01-10 $54.42 $54.57 $53.62 $54.34 $54.34 90,105
2024-01-09 $54.56 $54.58 $53.72 $54.08 $54.08 83,411
2024-01-08 $55.80 $56.00 $54.65 $55.22 $55.22 55,403
2024-01-05 $55.66 $56.40 $55.66 $55.85 $55.85 65,970
2024-01-04 $56.66 $56.82 $55.72 $55.90 $55.90 77,628
2024-01-03 $58.92 $59.49 $56.14 $56.34 $56.34 87,388
2024-01-02 $59.48 $60.55 $58.88 $59.28 $59.28 102,360
2023-12-29 $60.92 $60.92 $59.61 $60.23 $60.23 44,506
2023-12-28 $61.41 $61.79 $60.72 $60.97 $60.97 39,829
2023-12-27 $63.00 $63.10 $61.64 $61.82 $61.82 53,457
2023-12-26 $62.80 $63.13 $62.05 $62.68 $62.68 104,954
2023-12-22 $63.33 $63.64 $61.42 $62.37 $62.37 68,590
2023-12-21 $64.01 $64.01 $61.57 $62.55 $62.55 56,603
2023-12-20 $63.20 $65.54 $62.90 $63.14 $63.14 82,235
2023-12-19 $62.67 $63.89 $62.57 $63.33 $63.33 67,944
2023-12-18 $63.65 $63.65 $60.85 $62.31 $62.31 48,449
2023-12-15 $63.86 $64.71 $63.16 $63.28 $63.28 288,103
2023-12-14 $63.67 $64.11 $62.67 $63.75 $63.75 80,413
2023-12-13 $58.82 $62.00 $58.17 $61.55 $61.55 114,795
2023-12-12 $59.06 $59.06 $57.61 $58.03 $58.03 38,606
2023-12-11 $58.77 $58.81 $58.07 $58.71 $58.71 44,028
2023-12-08 $58.36 $58.83 $57.92 $58.69 $58.69 34,988
2023-12-07 $56.58 $57.70 $56.53 $57.32 $57.32 60,465
2023-12-06 $56.93 $59.01 $56.59 $56.64 $56.64 56,643
2023-12-05 $56.73 $58.39 $56.40 $56.92 $56.92 55,322
2023-12-04 $56.00 $57.43 $55.64 $57.43 $57.43 48,687
2023-12-01 $53.11 $56.10 $52.50 $55.86 $55.86 69,632
2023-11-30 $53.63 $54.09 $52.51 $52.97 $52.97 72,528
2023-11-29 $52.76 $54.22 $52.76 $53.48 $53.48 42,074
2023-11-28 $53.07 $53.18 $52.42 $52.68 $52.68 28,255
2023-11-27 $53.40 $53.61 $52.92 $52.99 $52.99 31,231
2023-11-24 $53.34 $54.20 $53.21 $54.16 $54.16 14,545
2023-11-22 $53.79 $53.86 $52.91 $53.26 $53.26 24,671
2023-11-21 $54.67 $54.68 $52.96 $53.10 $53.10 46,387
2023-11-20 $55.76 $55.76 $54.53 $54.74 $54.74 33,935
2023-11-17 $53.12 $55.77 $53.12 $55.04 $55.04 61,570
2023-11-16 $56.54 $56.54 $54.71 $55.24 $55.24 32,624
2023-11-15 $56.37 $57.97 $55.60 $56.27 $56.27 81,028
2023-11-14 $52.66 $55.88 $52.66 $55.88 $55.88 64,663
2023-11-13 $51.09 $51.44 $50.77 $51.11 $51.11 38,662
2023-11-10 $51.05 $51.39 $50.26 $50.90 $50.90 41,562
2023-11-09 $52.46 $52.46 $50.77 $51.02 $51.02 25,911
2023-11-08 $52.84 $52.84 $51.17 $51.96 $51.96 33,757
2023-11-07 $52.98 $53.25 $52.05 $52.63 $52.63 23,948
2023-11-06 $53.73 $55.07 $52.43 $53.45 $53.45 43,820
2023-11-03 $53.40 $54.51 $52.99 $54.25 $53.65 52,761
2023-11-02 $50.26 $52.25 $50.26 $52.25 $51.67 43,524
2023-11-01 $50.39 $50.55 $49.31 $49.89 $49.34 54,975
2023-10-31 $50.30 $50.79 $49.76 $50.08 $49.52 36,618
2023-10-30 $49.22 $50.61 $49.22 $50.30 $49.74 34,244
2023-10-27 $48.81 $50.33 $48.81 $49.32 $48.77 43,828
2023-10-26 $48.38 $50.21 $48.38 $50.21 $49.65 41,544
2023-10-25 $47.62 $49.11 $47.41 $48.74 $48.20 40,285
2023-10-24 $49.12 $49.12 $47.65 $48.24 $47.70 46,243
2023-10-23 $48.61 $49.69 $48.61 $48.67 $48.13 40,313
2023-10-20 $49.89 $49.89 $48.49 $48.49 $48.49 58,225
2023-10-19 $50.12 $50.71 $49.83 $49.88 $49.88 41,051
2023-10-18 $50.98 $51.18 $50.17 $50.31 $50.31 33,279
2023-10-17 $49.92 $51.97 $49.21 $51.67 $51.67 89,060
2023-10-16 $49.43 $50.47 $49.07 $50.27 $50.27 66,016
2023-10-13 $50.18 $50.18 $48.85 $49.15 $49.15 35,829
2023-10-12 $50.10 $50.30 $49.24 $50.23 $50.23 53,043
2023-10-11 $50.51 $50.53 $49.77 $50.26 $50.26 28,701
2023-10-10 $50.53 $50.89 $50.06 $50.14 $50.14 42,500
2023-10-09 $49.50 $51.39 $49.50 $50.67 $50.67 48,110
2023-10-06 $50.41 $51.52 $49.62 $49.94 $49.94 81,771
2023-10-05 $50.20 $51.06 $49.81 $50.99 $50.99 63,381
2023-10-04 $49.52 $50.32 $48.78 $50.07 $50.07 54,227
2023-10-03 $49.05 $50.12 $48.60 $49.72 $49.72 53,170
2023-10-02 $49.01 $49.59 $48.51 $49.24 $49.24 93,048
2023-09-29 $48.90 $49.60 $48.58 $48.99 $48.99 71,752
2023-09-28 $48.55 $49.27 $48.32 $48.75 $48.75 73,991
2023-09-27 $48.50 $48.67 $47.72 $48.59 $48.59 43,826
2023-09-26 $48.44 $49.07 $47.45 $47.93 $47.93 45,613
2023-09-25 $47.21 $49.10 $46.85 $48.93 $48.93 56,009
2023-09-22 $47.86 $47.98 $47.00 $47.33 $47.33 32,988
2023-09-21 $48.00 $48.40 $47.53 $47.85 $47.85 36,318
2023-09-20 $48.79 $49.12 $48.06 $48.13 $48.13 34,851
2023-09-19 $49.00 $49.20 $48.28 $48.37 $48.37 38,025
2023-09-18 $50.56 $50.78 $48.82 $49.05 $49.05 39,365
2023-09-15 $50.49 $51.32 $49.60 $50.06 $50.06 275,937
2023-09-14 $49.64 $52.42 $49.39 $50.92 $50.92 72,167
2023-09-13 $49.76 $49.76 $49.03 $49.23 $49.23 45,479
2023-09-12 $49.70 $50.10 $49.02 $49.85 $49.85 37,927
2023-09-11 $50.82 $51.44 $49.47 $49.53 $49.53 39,538
2023-09-08 $50.00 $50.74 $49.68 $50.54 $50.54 37,615
2023-09-07 $50.07 $50.58 $49.31 $50.44 $50.44 72,647
2023-09-06 $50.41 $50.68 $49.97 $50.01 $50.01 43,063
2023-09-05 $51.31 $51.35 $49.88 $50.44 $50.44 51,145
2023-09-01 $52.13 $52.66 $51.93 $51.93 $51.93 27,988
2023-08-31 $52.30 $52.44 $51.63 $51.93 $51.93 44,202
2023-08-30 $51.59 $52.42 $51.18 $52.22 $52.22 31,323
2023-08-29 $51.55 $52.33 $51.09 $51.99 $51.99 34,672
2023-08-28 $50.85 $52.50 $50.85 $51.68 $51.68 29,926
2023-08-25 $52.06 $52.06 $50.87 $51.47 $51.47 35,894
2023-08-24 $51.64 $52.85 $51.29 $51.90 $51.90 47,484
2023-08-23 $51.90 $52.48 $51.74 $52.08 $52.08 28,658
2023-08-22 $53.12 $53.19 $51.90 $52.15 $52.15 37,314
2023-08-21 $54.41 $55.43 $53.02 $53.47 $53.47 38,602
2023-08-18 $53.75 $55.22 $53.75 $54.45 $54.45 124,428
2023-08-17 $54.65 $55.17 $53.77 $54.22 $54.22 33,299
2023-08-16 $55.02 $55.62 $53.96 $54.00 $54.00 28,430
2023-08-15 $56.28 $56.81 $54.92 $54.92 $54.92 70,216
2023-08-14 $57.64 $58.15 $56.00 $57.43 $57.43 61,059
2023-08-11 $56.64 $57.28 $56.48 $57.21 $57.21 25,355
2023-08-10 $57.72 $57.72 $54.99 $56.75 $56.75 35,106
2023-08-09 $57.75 $57.75 $56.75 $57.36 $57.36 22,357
2023-08-08 $57.84 $58.44 $56.06 $58.31 $58.31 26,756
2023-08-07 $57.78 $59.61 $57.78 $58.51 $58.51 42,431
2023-08-04 $59.05 $59.83 $58.42 $59.15 $59.15 22,945
2023-08-03 $58.86 $59.84 $58.54 $59.19 $59.19 33,643
2023-08-02 $58.69 $59.80 $58.46 $59.22 $59.22 38,561
2023-08-01 $59.43 $60.38 $58.76 $59.64 $59.64 36,202
2023-07-31 $60.35 $61.00 $59.58 $60.16 $60.16 29,493
2023-07-28 $60.88 $61.31 $60.26 $61.07 $61.07 36,112
2023-07-27 $60.54 $61.60 $60.00 $60.71 $60.71 44,023
2023-07-26 $59.12 $61.70 $59.12 $61.70 $61.70 33,056
2023-07-25 $59.80 $59.80 $58.74 $58.87 $58.87 27,243
2023-07-24 $58.52 $60.88 $58.29 $60.47 $60.47 41,076
2023-07-21 $61.40 $61.40 $58.76 $59.07 $59.07 41,771
2023-07-20 $60.44 $60.44 $59.26 $60.04 $60.04 33,253
2023-07-19 $59.22 $60.58 $59.13 $60.56 $60.56 38,627
2023-07-18 $57.08 $58.88 $57.08 $58.81 $58.81 37,485
2023-07-17 $55.20 $57.63 $55.20 $56.64 $56.64 30,168
2023-07-14 $57.25 $57.25 $55.50 $56.12 $56.12 30,277
2023-07-13 $57.44 $57.73 $56.18 $56.84 $56.84 43,705
2023-07-12 $56.94 $58.00 $56.32 $56.58 $56.58 38,922
2023-07-11 $55.59 $56.34 $55.00 $56.13 $56.13 38,042
2023-07-10 $55.00 $56.73 $55.00 $55.38 $55.38 37,073
2023-07-07 $54.71 $56.03 $54.30 $55.00 $55.00 46,910
2023-07-06 $54.84 $55.00 $53.45 $54.24 $54.24 47,039
2023-07-05 $56.03 $56.74 $55.22 $55.45 $55.45 47,290
2023-07-03 $55.28 $56.99 $55.27 $56.99 $56.99 21,085
2023-06-30 $56.50 $56.75 $55.56 $55.70 $55.70 35,879
2023-06-29 $56.92 $57.44 $56.64 $56.68 $56.68 35,259
2023-06-28 $56.86 $56.86 $56.02 $56.26 $56.26 26,305
2023-06-27 $56.15 $57.96 $56.15 $57.09 $57.09 36,730
2023-06-26 $56.30 $56.82 $53.34 $56.13 $56.13 42,669
2023-06-23 $55.88 $57.04 $55.50 $56.93 $56.93 101,858
2023-06-22 $58.22 $58.22 $55.70 $56.61 $56.61 61,981
2023-06-21 $59.31 $59.31 $57.34 $57.45 $57.45 56,013
2023-06-20 $59.57 $59.57 $58.77 $58.88 $58.88 42,911
2023-06-16 $60.52 $60.52 $58.60 $59.85 $59.85 121,495
2023-06-15 $59.17 $60.30 $58.50 $60.10 $60.10 37,008
2023-06-14 $60.96 $61.43 $58.24 $58.67 $58.67 73,797
2023-06-13 $58.49 $60.70 $58.49 $60.57 $60.57 42,783
2023-06-12 $60.63 $60.63 $58.61 $58.95 $58.95 61,636
2023-06-09 $61.37 $61.37 $59.73 $60.49 $60.49 40,087
2023-06-08 $60.58 $61.28 $59.45 $61.08 $61.08 51,374
2023-06-07 $59.21 $61.30 $58.59 $60.87 $60.87 71,797
2023-06-06 $54.57 $58.96 $54.39 $58.26 $58.26 52,816
2023-06-05 $56.73 $56.73 $54.40 $54.63 $54.63 42,300
2023-06-02 $53.95 $57.54 $53.72 $57.39 $57.39 50,434
2023-06-01 $53.16 $54.05 $52.09 $53.83 $53.83 46,552
2023-05-31 $53.54 $53.64 $51.51 $52.30 $52.30 45,928
2023-05-30 $55.04 $55.04 $53.30 $53.95 $53.95 20,898
2023-05-26 $53.84 $54.52 $53.15 $54.25 $54.25 34,623
2023-05-25 $54.56 $54.66 $53.50 $53.86 $53.86 20,826
2023-05-24 $55.70 $55.70 $54.69 $54.78 $54.78 28,866
2023-05-23 $55.11 $56.88 $55.11 $55.65 $55.65 45,479
2023-05-22 $54.54 $54.96 $53.81 $54.89 $54.89 31,685
2023-05-19 $56.58 $56.58 $52.55 $53.70 $53.70 42,049
2023-05-18 $55.51 $56.27 $54.27 $54.62 $54.62 49,771
2023-05-17 $53.52 $56.24 $53.02 $55.83 $55.83 64,349
2023-05-16 $50.90 $53.58 $50.90 $52.22 $52.22 59,313
2023-05-15 $50.88 $52.00 $50.35 $51.18 $51.18 51,476
2023-05-12 $51.20 $51.20 $49.46 $50.83 $50.83 32,425
2023-05-11 $50.86 $52.32 $50.32 $50.57 $50.57 25,859
2023-05-10 $53.33 $53.64 $51.21 $52.11 $52.11 43,180
2023-05-09 $52.68 $54.50 $51.44 $51.81 $51.81 58,964
2023-05-08 $55.19 $55.34 $52.60 $53.03 $53.03 25,709
2023-05-05 $54.15 $55.28 $53.06 $55.02 $55.02 41,035
2023-05-04 $52.95 $53.00 $48.68 $52.21 $52.21 61,766
2023-05-03 $54.77 $55.88 $52.91 $53.33 $53.33 44,860
2023-05-02 $57.90 $58.89 $54.48 $54.95 $54.95 80,044
2023-05-01 $58.21 $59.40 $58.09 $58.28 $58.28 37,263
2023-04-28 $59.00 $60.02 $58.08 $58.62 $58.62 66,328
2023-04-27 $58.45 $59.20 $58.07 $59.03 $59.03 28,629
2023-04-26 $57.61 $58.60 $57.23 $58.24 $58.24 37,908
2023-04-25 $59.70 $59.70 $57.56 $58.02 $58.02 32,319
2023-04-24 $59.63 $60.31 $59.58 $60.23 $60.23 37,523
2023-04-21 $60.51 $60.51 $58.74 $59.45 $59.45 42,383
2023-04-20 $61.01 $61.01 $60.02 $60.82 $60.82 41,163
2023-04-19 $60.45 $62.29 $60.00 $61.41 $61.41 45,148
2023-04-18 $62.63 $62.63 $60.03 $60.10 $60.10 35,338
2023-04-17 $59.85 $62.60 $59.66 $62.48 $62.48 59,802
2023-04-14 $63.58 $63.58 $60.00 $60.75 $60.75 39,220
2023-04-13 $62.12 $63.43 $62.12 $62.97 $62.97 25,788
2023-04-12 $64.20 $64.20 $62.10 $62.63 $62.63 22,844
2023-04-11 $63.95 $64.45 $63.30 $63.33 $63.33 25,970
2023-04-10 $63.61 $64.75 $63.07 $63.73 $63.73 42,211
2023-04-06 $63.18 $64.31 $63.18 $63.61 $63.61 35,771
2023-04-05 $62.92 $63.96 $62.92 $63.54 $63.54 33,055
2023-04-04 $65.48 $65.48 $62.58 $63.55 $63.55 44,819
2023-04-03 $66.02 $66.31 $64.67 $65.27 $65.27 43,917
2023-03-31 $65.43 $66.43 $65.06 $66.21 $66.21 42,822
2023-03-30 $67.73 $67.73 $64.94 $65.48 $65.48 24,693
2023-03-29 $67.01 $67.37 $66.50 $67.19 $67.19 38,367
2023-03-28 $66.73 $67.51 $66.14 $66.67 $66.67 30,739
2023-03-27 $68.00 $68.15 $66.90 $66.90 $66.90 40,013
2023-03-24 $65.00 $67.86 $64.52 $67.47 $67.47 40,126
2023-03-23 $67.45 $67.50 $64.22 $65.33 $65.33 45,283
2023-03-22 $68.97 $69.70 $66.12 $66.12 $66.12 43,740
2023-03-21 $69.03 $70.94 $68.91 $69.46 $69.46 42,977
2023-03-20 $68.71 $69.91 $67.55 $67.61 $67.61 78,844
2023-03-17 $70.99 $70.99 $67.05 $68.36 $68.36 196,716
2023-03-16 $67.30 $72.79 $66.94 $71.70 $71.70 58,974
2023-03-15 $66.75 $69.18 $66.08 $68.31 $68.31 68,675
2023-03-14 $70.37 $72.36 $67.63 $68.19 $68.19 78,551
2023-03-13 $68.82 $71.63 $66.29 $66.53 $66.53 175,441
2023-03-10 $68.00 $75.93 $68.00 $71.64 $71.64 130,157
2023-03-09 $72.55 $72.55 $69.56 $69.93 $69.93 50,651
2023-03-08 $72.97 $73.30 $72.31 $73.13 $73.13 50,607
2023-03-07 $72.79 $74.16 $72.41 $72.82 $72.82 48,308
2023-03-06 $74.18 $74.92 $73.41 $73.49 $73.49 52,865
2023-03-03 $74.38 $74.95 $73.55 $74.56 $74.56 30,314
2023-03-02 $73.81 $74.81 $73.31 $73.60 $73.60 31,618
2023-03-01 $75.11 $75.11 $74.12 $74.45 $74.45 29,051
2023-02-28 $74.48 $75.53 $74.48 $74.79 $74.79 51,361
2023-02-27 $75.70 $75.70 $74.60 $75.21 $75.21 21,403
2023-02-24 $74.93 $75.69 $74.83 $75.30 $75.30 26,106
2023-02-23 $75.82 $76.10 $74.97 $75.57 $75.57 16,116
2023-02-22 $76.01 $76.20 $75.16 $75.62 $75.62 42,616
2023-02-21 $76.82 $76.82 $75.82 $75.83 $75.83 35,852
2023-02-17 $76.10 $77.45 $75.79 $77.36 $77.36 45,061
2023-02-16 $76.77 $77.04 $76.08 $76.43 $76.43 21,665
2023-02-15 $76.03 $77.99 $75.60 $77.53 $77.53 46,974
2023-02-14 $76.89 $76.91 $75.62 $75.62 $75.62 19,049
2023-02-13 $77.01 $77.35 $76.53 $76.58 $76.58 26,755
2023-02-10 $75.88 $76.79 $75.55 $76.28 $76.28 28,345
2023-02-09 $77.30 $77.30 $75.85 $76.21 $76.21 25,088
2023-02-08 $78.71 $79.02 $77.08 $77.23 $77.23 116,488
2023-02-07 $76.89 $79.48 $76.57 $79.14 $79.14 155,641
2023-02-06 $77.10 $77.67 $76.34 $77.42 $77.42 193,783
2023-02-03 $77.00 $78.92 $77.00 $78.47 $77.87 46,925
2023-02-02 $75.58 $77.77 $75.58 $77.77 $77.17 124,586
2023-02-01 $74.72 $76.47 $74.27 $75.08 $74.50 35,242
2023-01-31 $74.42 $76.17 $74.42 $75.33 $74.75 56,632
2023-01-30 $74.84 $74.91 $74.28 $74.28 $74.28 21,976
2023-01-27 $76.59 $76.63 $75.35 $75.35 $75.35 16,323
2023-01-26 $74.48 $74.69 $74.27 $74.69 $74.69 14,763
2023-01-25 $74.18 $74.94 $74.18 $74.48 $74.48 19,603
2023-01-24 $75.00 $75.18 $74.50 $74.50 $74.50 21,327
2023-01-23 $75.01 $75.46 $74.82 $75.15 $75.15 22,868
2023-01-20 $75.20 $75.61 $74.20 $75.26 $75.26 41,973
2023-01-19 $74.05 $74.85 $73.93 $74.04 $74.04 23,605
2023-01-18 $76.00 $76.25 $74.19 $74.75 $74.75 32,582
2023-01-17 $76.94 $76.94 $75.65 $76.52 $76.52 17,220
2023-01-13 $76.23 $77.79 $76.23 $77.30 $77.30 17,048
2023-01-12 $75.92 $77.64 $75.65 $77.34 $77.34 26,290
2023-01-11 $76.21 $76.21 $74.41 $75.49 $75.49 32,060
2023-01-10 $75.61 $76.41 $74.34 $75.42 $75.42 45,317
2023-01-09 $76.93 $77.43 $75.24 $75.99 $75.99 33,222
2023-01-06 $75.98 $77.52 $75.35 $77.33 $77.33 26,849
2023-01-05 $76.07 $76.14 $74.83 $75.79 $75.79 32,052
2023-01-04 $77.26 $77.26 $75.84 $76.36 $76.36 31,911
2023-01-03 $78.06 $78.06 $76.30 $77.08 $77.08 28,947
2022-12-30 $77.71 $78.14 $76.45 $77.58 $77.58 33,825
2022-12-29 $77.49 $77.64 $76.87 $77.45 $77.45 26,001
2022-12-28 $77.30 $77.50 $76.70 $76.79 $76.79 18,866
2022-12-27 $78.00 $78.08 $77.75 $78.05 $78.05 14,104
2022-12-23 $77.00 $77.84 $76.65 $77.42 $77.42 32,811
2022-12-22 $77.20 $77.22 $75.97 $76.76 $76.76 20,266
2022-12-21 $76.66 $77.74 $75.90 $77.72 $77.72 23,546
2022-12-20 $76.47 $76.86 $75.05 $76.25 $76.25 33,796
2022-12-19 $75.78 $76.74 $75.78 $76.16 $76.16 43,158
2022-12-16 $75.24 $76.20 $74.45 $75.49 $75.49 158,035
2022-12-15 $77.58 $78.03 $75.70 $76.19 $76.19 61,143
2022-12-14 $79.87 $79.87 $77.40 $77.86 $77.86 60,233
2022-12-13 $81.54 $81.74 $79.25 $79.27 $79.27 45,704
2022-12-12 $80.01 $80.56 $79.30 $79.84 $79.84 41,450
2022-12-09 $79.84 $80.68 $79.64 $79.79 $79.79 29,669
2022-12-08 $80.34 $80.92 $80.04 $80.26 $80.26 25,958
2022-12-07 $80.49 $81.53 $79.79 $79.94 $79.94 26,778
2022-12-06 $80.89 $81.40 $80.41 $81.18 $81.18 34,572
2022-12-05 $82.75 $82.75 $80.43 $80.66 $80.66 29,326
2022-12-02 $82.63 $83.90 $82.63 $83.29 $83.29 22,063
2022-12-01 $84.01 $84.14 $82.65 $83.76 $83.76 43,480
2022-11-30 $81.82 $83.94 $81.04 $83.54 $83.54 39,284
2022-11-29 $82.26 $82.57 $81.68 $82.01 $82.01 24,440
2022-11-28 $84.19 $84.19 $81.95 $82.44 $82.44 24,921
2022-11-25 $84.24 $84.24 $82.30 $84.01 $84.01 9,200
2022-11-23 $84.00 $84.70 $82.89 $83.49 $83.49 25,677
2022-11-22 $84.00 $84.19 $82.68 $83.47 $83.47 29,169
2022-11-21 $83.49 $84.22 $82.64 $84.01 $84.01 30,767
2022-11-18 $85.00 $85.00 $82.29 $82.73 $82.73 38,101
2022-11-17 $83.16 $83.16 $82.08 $83.05 $83.05 34,901
2022-11-16 $84.25 $84.30 $82.18 $82.73 $82.73 31,349
2022-11-15 $83.00 $84.73 $82.63 $84.49 $84.49 52,178
2022-11-14 $82.08 $83.01 $81.25 $81.91 $81.91 30,988
2022-11-11 $83.24 $83.39 $80.96 $81.25 $81.25 31,905
2022-11-10 $81.32 $83.70 $81.32 $83.22 $83.22 61,065
2022-11-09 $80.35 $81.53 $80.35 $81.48 $81.48 27,921
2022-11-08 $81.63 $82.05 $80.90 $81.23 $81.23 26,736
2022-11-07 $82.53 $82.78 $81.68 $82.17 $82.17 28,955
2022-11-04 $81.60 $83.79 $81.51 $83.79 $83.18 29,920
2022-11-03 $80.55 $82.49 $80.55 $81.36 $80.77 20,635
2022-11-02 $82.82 $83.77 $81.29 $82.27 $81.67 34,686
2022-11-01 $82.98 $84.25 $82.70 $83.33 $82.73 50,324
2022-10-31 $82.07 $83.76 $82.07 $82.84 $82.24 35,943
2022-10-28 $81.76 $83.15 $81.26 $83.15 $83.15 49,047
2022-10-27 $80.06 $81.68 $80.06 $80.47 $80.47 25,933
2022-10-26 $80.85 $80.98 $79.46 $79.75 $79.75 33,164
2022-10-25 $79.58 $80.09 $78.69 $79.89 $79.89 24,735
2022-10-24 $78.76 $79.49 $78.48 $79.46 $79.46 23,420
2022-10-21 $78.53 $78.76 $76.21 $78.62 $78.62 33,624
2022-10-20 $78.59 $78.85 $76.04 $76.48 $76.48 45,696
2022-10-19 $77.12 $78.98 $77.12 $78.76 $78.76 34,374
2022-10-18 $79.01 $79.50 $78.27 $78.57 $78.57 24,987
2022-10-17 $78.24 $78.87 $77.98 $78.82 $78.82 39,558
2022-10-14 $77.63 $77.84 $76.87 $77.45 $77.45 24,060
2022-10-13 $73.45 $77.81 $73.45 $77.81 $77.81 31,178
2022-10-12 $74.41 $75.05 $74.13 $74.76 $74.76 20,152
2022-10-11 $73.40 $75.28 $73.40 $75.00 $75.00 33,048
2022-10-10 $73.09 $74.53 $73.09 $74.23 $74.23 20,757
2022-10-07 $74.08 $75.22 $73.25 $73.44 $73.44 40,005
2022-10-06 $75.30 $75.45 $74.85 $75.03 $75.03 22,223
2022-10-05 $75.22 $75.86 $74.86 $75.57 $75.57 25,853
2022-10-04 $74.23 $76.23 $74.23 $76.09 $76.09 31,143
2022-10-03 $72.66 $73.63 $72.22 $73.45 $73.45 51,735
2022-09-30 $73.34 $74.31 $72.45 $72.62 $72.62 45,758
2022-09-29 $73.51 $74.14 $72.58 $73.05 $73.05 32,193
2022-09-28 $73.57 $74.98 $73.04 $74.09 $74.09 49,692
2022-09-27 $75.16 $75.55 $73.24 $73.31 $73.31 27,309
2022-09-26 $74.96 $75.74 $74.12 $74.70 $74.70 40,852
2022-09-23 $74.33 $75.03 $74.07 $75.02 $75.02 31,241
2022-09-22 $75.65 $75.94 $74.76 $75.51 $75.51 22,826
2022-09-21 $77.04 $77.58 $75.89 $76.32 $76.32 34,614
2022-09-20 $74.40 $77.19 $74.40 $76.93 $76.93 30,996
2022-09-19 $74.71 $76.98 $74.71 $76.74 $76.74 41,349
2022-09-16 $74.56 $75.62 $74.32 $74.68 $74.68 215,573
2022-09-15 $74.77 $76.09 $74.77 $75.53 $75.53 41,090
2022-09-14 $73.84 $75.00 $73.84 $74.65 $74.65 51,168
2022-09-13 $74.45 $75.52 $73.48 $74.00 $74.00 47,079
2022-09-12 $75.06 $76.34 $75.06 $76.34 $76.34 42,644
2022-09-09 $75.74 $75.74 $74.91 $75.33 $75.33 26,930
2022-09-08 $74.16 $75.23 $74.16 $74.57 $74.57 35,044
2022-09-07 $73.86 $74.89 $72.72 $74.75 $74.75 68,306
2022-09-06 $72.99 $73.97 $72.00 $73.74 $73.74 71,972
2022-09-02 $73.45 $73.45 $71.03 $71.77 $71.77 28,605
2022-09-01 $72.13 $73.19 $71.83 $73.19 $73.19 38,971
2022-08-31 $72.59 $72.65 $71.64 $71.64 $71.64 33,926
2022-08-30 $72.50 $72.96 $72.13 $72.85 $72.85 22,849
2022-08-29 $73.77 $73.77 $72.33 $72.33 $72.33 18,087
2022-08-26 $75.94 $75.94 $73.65 $74.10 $74.10 21,961
2022-08-25 $74.51 $75.59 $74.42 $75.18 $75.18 24,516
2022-08-24 $75.46 $75.47 $74.21 $74.65 $74.65 23,483
2022-08-23 $76.69 $76.69 $75.02 $75.03 $75.03 30,615
2022-08-22 $77.76 $78.13 $76.07 $76.43 $76.43 27,936
2022-08-19 $78.39 $78.46 $77.35 $78.31 $78.31 54,957
2022-08-18 $77.62 $78.92 $77.62 $78.69 $78.69 24,809
2022-08-17 $79.01 $79.29 $78.36 $78.94 $78.94 29,805
2022-08-16 $78.56 $79.90 $78.38 $79.90 $79.90 19,919
2022-08-15 $77.91 $79.13 $77.61 $78.89 $78.89 32,882
2022-08-12 $77.41 $78.74 $75.87 $78.29 $78.29 47,853
2022-08-11 $76.99 $77.15 $75.98 $76.28 $76.28 35,825
2022-08-10 $76.52 $76.52 $75.20 $76.23 $76.23 30,398
2022-08-09 $75.12 $75.79 $74.43 $75.42 $75.42 32,849
2022-08-08 $75.01 $75.58 $74.72 $75.13 $75.13 18,696
2022-08-05 $75.64 $75.67 $74.31 $75.35 $75.35 17,724
2022-08-04 $74.92 $75.01 $74.19 $74.74 $74.74 22,087
2022-08-03 $76.30 $76.30 $74.97 $75.32 $75.32 23,514
2022-08-02 $76.02 $76.18 $74.98 $75.15 $75.15 44,706
2022-08-01 $76.36 $77.10 $74.86 $76.86 $76.86 33,394
2022-07-29 $76.66 $77.52 $76.61 $77.15 $76.58 32,502
2022-07-28 $76.79 $77.38 $75.93 $77.24 $76.67 29,436
2022-07-27 $76.68 $77.34 $76.26 $77.11 $76.54 28,457
2022-07-26 $74.24 $76.31 $74.15 $76.05 $75.49 26,212
2022-07-25 $72.63 $74.68 $72.63 $74.64 $74.09 30,137
2022-07-22 $74.30 $75.00 $73.44 $74.19 $73.64 27,739
2022-07-21 $74.11 $75.00 $73.88 $75.00 $74.45 24,886
2022-07-20 $73.95 $74.59 $73.00 $74.58 $74.03 43,994
2022-07-19 $72.82 $74.90 $72.82 $74.27 $73.72 31,931
2022-07-18 $73.18 $73.88 $72.05 $72.48 $71.95 25,860
2022-07-15 $72.23 $73.17 $71.27 $73.10 $72.56 33,168
2022-07-14 $70.00 $71.17 $69.51 $70.79 $70.27 23,890
2022-07-13 $71.40 $71.91 $70.82 $70.83 $70.31 25,810
2022-07-12 $71.41 $73.02 $71.41 $72.04 $71.51 29,231
2022-07-11 $72.33 $72.59 $71.93 $72.31 $71.78 19,666
2022-07-08 $71.65 $72.85 $71.60 $72.45 $71.92 34,931
2022-07-07 $72.64 $74.54 $72.32 $72.41 $71.88 28,223
2022-07-06 $73.00 $73.13 $71.92 $72.83 $72.29 24,814
2022-07-05 $72.07 $73.43 $70.87 $73.39 $72.85 48,645
2022-07-01 $71.45 $73.17 $69.51 $72.95 $72.41 38,836
2022-06-30 $69.85 $72.20 $69.85 $72.10 $71.57 47,107
2022-06-29 $71.18 $71.34 $70.46 $70.94 $70.42 29,693
2022-06-28 $71.46 $72.35 $70.84 $71.02 $70.50 59,635
2022-06-27 $72.55 $72.95 $71.32 $71.46 $70.93 45,530
2022-06-24 $70.21 $73.19 $70.21 $72.37 $71.84 107,668
2022-06-23 $70.68 $70.68 $69.70 $70.40 $69.88 20,101
2022-06-22 $70.63 $71.60 $70.45 $70.92 $70.40 41,871
2022-06-21 $70.90 $71.19 $70.50 $70.89 $70.37 39,167
2022-06-17 $69.43 $70.45 $69.19 $69.75 $69.24 102,509
2022-06-16 $69.90 $69.90 $68.50 $68.90 $68.39 57,708
2022-06-15 $70.42 $71.32 $69.85 $70.47 $69.95 59,907
2022-06-14 $69.72 $72.00 $69.48 $70.28 $69.76 31,007
2022-06-13 $69.20 $71.34 $69.20 $69.99 $69.47 52,665
2022-06-10 $71.20 $71.55 $70.41 $70.74 $70.22 35,555
2022-06-09 $73.24 $73.55 $72.00 $72.08 $71.55 37,168
2022-06-08 $74.82 $74.84 $73.22 $73.92 $73.38 27,238
2022-06-07 $73.62 $75.03 $73.55 $75.02 $74.47 33,839
2022-06-06 $74.22 $75.12 $74.22 $74.68 $74.13 24,287
2022-06-03 $74.50 $74.87 $73.91 $73.91 $73.37 25,442
2022-06-02 $75.05 $75.64 $74.00 $75.43 $74.87 41,111
2022-06-01 $76.00 $76.00 $74.41 $74.53 $73.98 71,973
2022-05-31 $75.65 $76.84 $74.75 $76.21 $75.65 75,112
2022-05-27 $75.09 $75.95 $74.60 $75.95 $75.39 28,116
2022-05-26 $74.71 $75.32 $73.90 $74.80 $74.25 37,331
2022-05-25 $74.08 $74.72 $73.58 $73.81 $73.27 39,073
2022-05-24 $72.45 $73.90 $71.82 $73.56 $73.02 44,442
2022-05-23 $71.94 $73.57 $71.70 $72.54 $72.01 53,626
2022-05-20 $72.15 $72.15 $69.70 $71.05 $70.53 144,410
2022-05-19 $72.32 $73.21 $70.49 $70.74 $70.22 87,665
2022-05-18 $72.83 $73.80 $72.12 $72.53 $72.00 64,634
2022-05-17 $73.15 $74.33 $73.15 $74.12 $73.57 46,340
2022-05-16 $72.75 $73.31 $71.87 $72.66 $72.13 62,334
2022-05-13 $73.85 $73.85 $72.16 $72.35 $71.82 36,965
2022-05-12 $73.50 $73.52 $72.15 $73.39 $72.85 31,782
2022-05-11 $73.96 $75.33 $72.67 $72.85 $72.31 59,238
2022-05-10 $74.20 $75.40 $73.17 $73.64 $73.10 27,797
2022-05-09 $72.70 $75.08 $72.67 $74.47 $73.92 33,720
2022-05-06 $74.21 $74.21 $72.95 $73.94 $72.84 39,899
2022-05-05 $75.48 $75.48 $73.38 $74.21 $73.10 37,375
2022-05-04 $74.79 $76.30 $74.20 $76.02 $74.89 37,352
2022-05-03 $74.26 $74.98 $73.36 $74.15 $73.05 31,776
2022-05-02 $73.64 $75.92 $73.32 $74.47 $73.36 61,107
2022-04-29 $74.22 $75.55 $72.52 $73.00 $71.91 49,203
2022-04-28 $74.91 $75.76 $74.20 $75.63 $74.50 30,049
2022-04-27 $75.64 $75.84 $74.24 $74.54 $73.43 33,614
2022-04-26 $75.64 $76.50 $75.08 $75.19 $74.07 44,332
2022-04-25 $76.11 $77.13 $74.99 $76.92 $75.77 62,292
2022-04-22 $78.16 $78.16 $76.51 $76.51 $75.37 37,998
2022-04-21 $79.56 $79.56 $77.97 $78.16 $77.00 49,541
2022-04-20 $78.22 $79.84 $78.22 $79.08 $77.90 35,130
2022-04-19 $75.84 $78.97 $75.84 $78.69 $77.52 39,661
2022-04-18 $76.55 $77.52 $76.55 $76.98 $75.83 22,505
2022-04-14 $77.49 $77.75 $76.60 $76.94 $75.79 29,365
2022-04-13 $76.08 $77.58 $76.08 $76.92 $75.77 52,892
2022-04-12 $76.48 $77.17 $76.29 $76.29 $75.15 49,497
2022-04-11 $75.29 $76.92 $75.29 $76.06 $74.93 62,782
2022-04-08 $76.35 $76.73 $75.05 $75.05 $73.93 44,903
2022-04-07 $76.57 $76.60 $75.59 $75.80 $74.67 53,445
2022-04-06 $76.81 $77.78 $76.00 $76.00 $74.87 74,001
2022-04-05 $77.75 $78.31 $76.70 $76.95 $75.80 36,967
2022-04-04 $78.80 $78.80 $77.62 $77.71 $76.55 29,308
2022-04-01 $78.15 $79.30 $77.99 $79.03 $77.85 44,340
2022-03-31 $78.59 $79.11 $77.93 $78.27 $77.10 55,362
2022-03-30 $80.43 $80.43 $78.06 $78.12 $76.96 30,440
2022-03-29 $80.49 $81.00 $79.41 $80.25 $79.05 33,551
2022-03-28 $79.50 $80.16 $77.97 $79.58 $78.39 30,521
2022-03-25 $78.61 $80.60 $78.10 $80.23 $79.03 28,419
2022-03-24 $77.87 $78.73 $77.80 $78.73 $77.56 21,070
2022-03-23 $79.46 $79.46 $77.86 $78.19 $77.02 32,170
2022-03-22 $79.65 $81.46 $79.65 $80.33 $79.13 34,299
2022-03-21 $80.44 $80.44 $79.12 $79.65 $78.46 28,725
2022-03-18 $80.29 $80.29 $78.47 $79.30 $78.12 95,477
2022-03-17 $80.90 $80.97 $79.61 $80.58 $79.38 26,539
2022-03-16 $80.55 $81.03 $80.12 $80.86 $79.66 28,300
2022-03-15 $80.67 $81.22 $79.53 $80.40 $79.20 35,814
2022-03-14 $80.74 $81.09 $80.29 $80.89 $79.68 28,610
2022-03-11 $79.27 $80.53 $79.27 $79.77 $78.58 24,394
2022-03-10 $77.56 $79.25 $77.56 $79.01 $77.83 19,058
2022-03-09 $79.37 $79.43 $78.45 $78.96 $77.78 27,817
2022-03-08 $78.67 $79.28 $77.11 $77.13 $75.98 33,291
2022-03-07 $78.56 $79.04 $78.03 $78.37 $77.20 31,022
2022-03-04 $77.83 $79.39 $77.83 $78.78 $77.61 24,828
2022-03-03 $78.90 $79.73 $78.04 $79.52 $78.34 30,136
2022-03-02 $76.50 $79.17 $76.50 $78.92 $77.74 31,847
2022-03-01 $78.44 $78.44 $75.61 $76.17 $75.03 60,170
2022-02-28 $78.40 $79.87 $78.40 $79.10 $77.92 31,085
2022-02-25 $77.60 $79.91 $77.60 $79.37 $78.19 39,266
2022-02-24 $76.55 $77.66 $75.43 $76.99 $75.84 34,705
2022-02-23 $80.30 $80.76 $77.67 $77.92 $76.76 33,960
2022-02-22 $80.07 $80.98 $79.53 $79.80 $78.61 38,453
2022-02-18 $78.50 $80.46 $78.50 $80.06 $78.87 27,867
2022-02-17 $80.40 $80.80 $79.28 $79.76 $78.57 39,327
2022-02-16 $80.58 $80.95 $79.99 $80.38 $79.18 17,510
2022-02-15 $79.70 $81.41 $79.20 $81.25 $80.04 52,429
2022-02-14 $78.91 $79.42 $77.96 $78.03 $76.87 34,279
2022-02-11 $78.13 $79.72 $77.72 $78.27 $77.10 28,030
2022-02-10 $78.19 $79.67 $77.46 $77.76 $76.60 40,540
2022-02-09 $80.61 $80.61 $77.90 $78.19 $77.02 40,585
2022-02-08 $79.56 $80.93 $79.56 $80.73 $79.53 16,330
2022-02-07 $78.65 $79.26 $78.62 $79.22 $78.04 27,614
2022-02-04 $79.52 $80.24 $78.83 $80.07 $78.31 18,875
2022-02-03 $79.78 $80.73 $79.04 $79.70 $77.95 24,259
2022-02-02 $80.90 $81.52 $79.03 $80.23 $78.47 36,295
2022-02-01 $79.98 $80.91 $77.39 $80.91 $79.13 30,423
2022-01-31 $77.96 $80.20 $77.69 $79.56 $77.81 31,856
2022-01-28 $79.09 $80.12 $77.38 $79.58 $77.83 28,583
2022-01-27 $81.77 $83.80 $79.86 $79.96 $78.21 25,260
2022-01-26 $83.38 $84.18 $81.02 $81.77 $79.98 34,219
2022-01-25 $82.48 $83.99 $81.42 $82.70 $80.89 31,708
2022-01-24 $79.91 $83.71 $79.91 $82.94 $81.12 33,623
2022-01-21 $80.82 $83.65 $80.82 $81.11 $79.33 29,654
2022-01-20 $83.02 $83.80 $80.86 $81.03 $79.25 25,504
2022-01-19 $83.75 $84.19 $82.91 $82.91 $81.09 27,437
2022-01-18 $85.67 $85.71 $83.90 $84.35 $82.50 26,448
2022-01-14 $84.21 $85.98 $84.20 $85.94 $84.05 21,159
2022-01-13 $84.89 $85.76 $84.40 $84.72 $82.86 13,086
2022-01-12 $84.28 $85.05 $83.72 $83.93 $82.09 24,280
2022-01-11 $85.70 $85.70 $83.91 $84.18 $82.33 23,094
2022-01-10 $86.14 $86.14 $84.84 $85.10 $83.23 20,670
2022-01-07 $86.00 $86.42 $85.52 $86.30 $84.41 15,546
2022-01-06 $84.34 $86.14 $84.34 $85.98 $84.09 28,718
2022-01-05 $83.59 $85.70 $83.59 $84.55 $82.70 25,873
2022-01-04 $85.03 $85.92 $85.03 $85.05 $83.18 27,707
2022-01-03 $83.67 $85.46 $83.17 $84.10 $82.25 49,546
2021-12-31 $84.16 $84.16 $82.73 $83.58 $81.75 13,667
2021-12-30 $83.09 $83.35 $82.64 $83.31 $81.48 32,898
2021-12-29 $83.13 $83.82 $81.67 $83.49 $81.66 14,147
2021-12-28 $83.19 $84.10 $82.59 $83.33 $81.50 21,372
2021-12-27 $82.73 $83.59 $81.84 $83.59 $81.76 19,175
2021-12-23 $81.22 $82.64 $81.22 $82.43 $80.62 23,557
2021-12-22 $80.59 $82.21 $80.32 $81.62 $79.83 27,131
2021-12-21 $80.10 $81.84 $80.10 $81.63 $79.84 30,115
2021-12-20 $79.66 $80.13 $78.20 $79.26 $77.52 38,387
2021-12-17 $81.71 $81.80 $79.45 $80.26 $78.50 282,620
2021-12-16 $82.17 $83.90 $81.27 $81.86 $80.06 56,247
2021-12-15 $80.32 $81.69 $78.93 $81.61 $79.82 57,111
2021-12-14 $79.36 $80.77 $78.75 $79.39 $77.65 28,917
2021-12-13 $78.99 $79.96 $78.34 $79.16 $77.42 28,725
2021-12-10 $79.40 $79.73 $78.52 $79.44 $77.70 21,934
2021-12-09 $79.31 $79.60 $79.14 $79.14 $77.40 20,301
2021-12-08 $80.38 $80.51 $79.10 $80.51 $78.74 17,036
2021-12-07 $81.59 $81.76 $79.28 $79.41 $77.67 21,522
2021-12-06 $80.32 $81.53 $80.30 $81.04 $79.26 20,660
2021-12-03 $80.97 $80.97 $78.45 $78.79 $77.06 22,936
2021-12-02 $77.36 $80.89 $77.21 $80.83 $79.06 31,876
2021-12-01 $79.97 $80.89 $77.45 $77.45 $75.75 31,990
2021-11-30 $78.43 $78.72 $77.30 $78.16 $76.45 43,610
2021-11-29 $81.08 $81.90 $78.44 $78.46 $76.74 31,639
2021-11-26 $82.04 $83.57 $78.84 $80.11 $78.35 38,621
2021-11-24 $84.47 $85.45 $83.99 $84.03 $82.19 14,998
2021-11-23 $84.01 $85.05 $83.81 $85.02 $83.15 19,381
2021-11-22 $83.70 $85.68 $83.06 $83.55 $81.72 28,053
2021-11-19 $82.91 $83.61 $82.55 $82.89 $81.07 15,690
2021-11-18 $83.67 $84.03 $82.59 $83.90 $82.06 25,021
2021-11-17 $83.47 $83.90 $82.52 $83.74 $81.90 27,245
2021-11-16 $85.17 $85.17 $83.81 $84.03 $82.19 16,041
2021-11-15 $84.60 $85.75 $83.80 $84.83 $82.97 37,512
2021-11-12 $85.00 $85.00 $83.43 $83.89 $82.05 23,294
2021-11-11 $84.20 $84.88 $83.90 $84.48 $82.63 27,481
2021-11-10 $83.97 $84.95 $83.78 $83.78 $81.94 33,548
2021-11-09 $84.18 $84.71 $83.40 $83.97 $82.13 34,644
2021-11-08 $85.27 $85.72 $84.24 $84.98 $83.12 28,300
2021-11-05 $83.60 $85.90 $83.60 $84.73 $82.87 49,564
2021-11-04 $84.07 $84.20 $81.60 $82.94 $81.12 33,157
2021-11-03 $81.35 $85.10 $81.35 $84.33 $82.48 28,623
2021-11-02 $83.67 $84.18 $81.75 $81.98 $80.18 20,815
2021-11-01 $82.49 $84.00 $82.46 $83.54 $81.71 29,251
2021-10-29 $81.49 $82.25 $81.27 $82.11 $79.76 26,459
2021-10-28 $81.70 $82.25 $81.28 $81.86 $79.52 22,101
2021-10-27 $83.18 $83.43 $80.41 $80.53 $78.23 25,764
2021-10-26 $83.99 $84.67 $83.20 $83.31 $80.93 36,248
2021-10-25 $82.96 $84.00 $82.10 $83.74 $81.35 31,304
2021-10-22 $80.81 $82.61 $80.81 $81.96 $79.62 11,651
2021-10-21 $79.67 $82.85 $79.67 $81.56 $79.23 24,649
2021-10-20 $81.73 $83.01 $81.73 $82.92 $80.55 19,781
2021-10-19 $82.23 $82.23 $81.24 $81.44 $79.11 14,950
2021-10-18 $81.88 $82.20 $81.02 $81.43 $79.10 12,000
2021-10-15 $84.00 $84.00 $81.91 $81.91 $79.57 30,779
2021-10-14 $82.00 $82.44 $79.53 $82.24 $79.89 19,386
2021-10-13 $81.88 $81.88 $80.63 $81.26 $78.94 8,228
2021-10-12 $81.56 $82.17 $81.15 $81.73 $79.40 23,421
2021-10-11 $83.00 $83.40 $81.22 $81.23 $78.91 16,409
2021-10-08 $82.50 $83.85 $82.50 $82.67 $80.31 15,810
2021-10-07 $82.80 $83.14 $82.10 $83.00 $80.63 31,671
2021-10-06 $82.00 $82.21 $80.78 $81.73 $79.40 10,221
2021-10-05 $81.26 $82.82 $80.53 $82.32 $79.97 23,815
2021-10-04 $80.52 $82.87 $80.18 $81.00 $78.69 30,789
2021-10-01 $81.00 $83.11 $78.56 $81.92 $79.58 40,156
2021-09-30 $81.54 $81.95 $80.28 $80.91 $78.60 20,334
2021-09-29 $80.54 $81.40 $80.00 $81.07 $78.75 19,995
2021-09-28 $79.30 $80.70 $78.02 $79.50 $77.23 22,920
2021-09-27 $78.61 $82.00 $78.61 $80.63 $78.33 37,457
2021-09-24 $78.53 $78.84 $77.91 $78.44 $76.20 21,913
2021-09-23 $76.50 $78.72 $76.50 $77.92 $75.69 23,121
2021-09-22 $74.84 $77.41 $74.84 $75.81 $73.64 27,246
2021-09-21 $75.80 $75.80 $74.23 $74.38 $72.26 21,157
2021-09-20 $75.95 $76.01 $74.40 $75.13 $72.98 49,056
2021-09-17 $75.47 $79.44 $74.63 $77.85 $75.63 224,502
2021-09-16 $76.76 $76.76 $75.07 $75.08 $72.94 25,993
2021-09-15 $75.90 $77.09 $75.36 $76.49 $74.30 31,145
2021-09-14 $77.18 $77.18 $75.44 $75.57 $73.41 34,068
2021-09-13 $76.09 $77.32 $75.50 $77.02 $74.82 46,065
2021-09-10 $77.39 $77.39 $75.23 $75.61 $73.45 26,781
2021-09-09 $77.25 $77.95 $76.62 $76.78 $74.59 43,892
2021-09-08 $77.65 $78.07 $76.48 $77.06 $74.86 28,718
2021-09-07 $79.43 $79.61 $77.44 $77.67 $75.45 39,372
2021-09-03 $79.90 $79.90 $78.39 $79.24 $76.98 30,446
2021-09-02 $80.00 $80.64 $78.39 $79.76 $77.48 24,785
2021-09-01 $79.90 $79.90 $78.15 $79.57 $77.30 27,855
2021-08-31 $79.13 $79.59 $78.20 $79.59 $77.32 36,347
2021-08-30 $80.72 $80.72 $78.08 $78.08 $75.85 22,641
2021-08-27 $77.53 $80.64 $77.53 $80.62 $78.32 39,393
2021-08-26 $78.92 $78.92 $77.33 $77.33 $75.12 23,645
2021-08-25 $77.00 $80.34 $77.00 $78.91 $76.66 24,871
2021-08-24 $79.88 $79.88 $78.65 $79.27 $77.01 17,661
2021-08-23 $80.57 $80.57 $79.47 $79.52 $77.25 22,128
2021-08-20 $78.08 $80.40 $78.08 $80.01 $77.72 29,995
2021-08-19 $79.73 $79.73 $78.03 $79.01 $76.75 25,475
2021-08-18 $80.07 $80.50 $78.71 $79.13 $76.87 17,742
2021-08-17 $80.58 $80.58 $78.51 $79.80 $77.52 16,415
2021-08-16 $80.78 $81.69 $79.78 $81.44 $79.11 19,957
2021-08-13 $81.72 $81.80 $80.51 $80.95 $78.64 23,449
2021-08-12 $81.73 $81.73 $80.46 $81.12 $78.80 18,733
2021-08-11 $79.69 $81.79 $78.62 $81.76 $79.42 26,808
2021-08-10 $78.68 $80.00 $77.32 $79.20 $76.94 21,750
2021-08-09 $78.57 $79.00 $77.97 $78.32 $76.08 17,112
2021-08-06 $77.83 $79.49 $77.83 $79.14 $76.88 21,679
2021-08-05 $76.04 $77.22 $76.04 $77.08 $74.88 14,915
2021-08-04 $75.73 $76.76 $75.55 $76.01 $73.84 21,375
2021-08-03 $75.70 $77.33 $74.99 $77.06 $74.86 51,977
2021-08-02 $76.51 $78.01 $75.09 $75.59 $73.43 35,599
2021-07-30 $76.85 $77.05 $76.05 $76.75 $74.03 23,061
2021-07-29 $77.25 $77.75 $76.66 $76.69 $73.97 19,309
2021-07-28 $76.48 $77.05 $75.35 $76.56 $73.85 24,173
2021-07-27 $75.35 $76.72 $75.30 $75.69 $73.01 22,219
2021-07-26 $75.62 $76.74 $75.62 $76.05 $73.35 16,803
2021-07-23 $74.25 $75.88 $74.25 $75.54 $72.86 21,551
2021-07-22 $75.79 $76.25 $73.81 $74.07 $71.44 23,656
2021-07-21 $76.07 $76.89 $75.69 $75.85 $73.16 23,842
2021-07-20 $73.71 $77.48 $73.71 $75.14 $72.48 55,392
2021-07-19 $73.80 $75.32 $73.18 $73.63 $71.02 39,092
2021-07-16 $77.52 $77.98 $75.34 $75.62 $72.94 34,539
2021-07-15 $74.75 $77.13 $74.75 $76.71 $73.99 32,570
2021-07-14 $76.31 $76.31 $75.64 $76.10 $73.40 22,164
2021-07-13 $77.26 $77.26 $76.00 $76.01 $73.31 28,499
2021-07-12 $77.07 $77.80 $76.14 $77.80 $75.04 19,416
2021-07-09 $75.40 $77.85 $75.40 $77.40 $74.66 33,671
2021-07-08 $74.01 $76.05 $73.57 $74.20 $71.57 49,835
2021-07-07 $74.70 $76.85 $74.49 $75.33 $72.66 47,563
2021-07-06 $76.99 $76.99 $74.46 $74.73 $72.08 33,515
2021-07-02 $78.36 $79.18 $76.79 $76.79 $74.07 21,271
2021-07-01 $78.02 $78.75 $77.99 $78.28 $75.50 20,572
2021-06-30 $77.59 $79.19 $77.46 $77.56 $74.81 36,898
2021-06-29 $78.41 $78.83 $77.94 $78.03 $75.26 17,098
2021-06-28 $80.27 $80.27 $77.74 $78.20 $75.43 36,232
2021-06-25 $80.44 $81.14 $79.91 $80.14 $77.30 152,983
2021-06-24 $79.53 $80.72 $79.29 $80.46 $77.61 23,967
2021-06-23 $79.99 $80.36 $79.47 $79.53 $76.71 32,217
2021-06-22 $79.59 $80.58 $79.10 $79.99 $77.15 29,305
2021-06-21 $78.75 $80.90 $78.75 $80.33 $77.48 36,660
2021-06-18 $79.10 $80.00 $77.58 $78.38 $75.60 118,456
2021-06-17 $83.51 $83.73 $80.69 $80.83 $77.96 39,411
2021-06-16 $82.74 $84.56 $82.02 $84.09 $81.11 27,100
2021-06-15 $83.23 $83.33 $81.40 $83.33 $80.38 27,655
2021-06-14 $83.11 $83.42 $80.99 $81.51 $78.62 34,353
2021-06-11 $83.38 $83.42 $82.66 $82.72 $79.79 15,805
2021-06-10 $84.11 $84.11 $82.41 $82.63 $79.70 29,491
2021-06-09 $84.56 $84.97 $82.99 $83.12 $80.17 25,522
2021-06-08 $83.95 $85.48 $83.72 $85.17 $82.15 30,760
2021-06-07 $83.13 $83.99 $82.71 $83.79 $80.82 22,882
2021-06-04 $82.48 $82.89 $82.24 $82.50 $79.57 24,054
2021-06-03 $81.25 $82.63 $81.10 $82.54 $79.61 28,236
2021-06-02 $82.49 $82.96 $80.85 $81.22 $78.34 29,259
2021-06-01 $82.77 $83.42 $80.74 $82.31 $79.39 49,717
2021-05-28 $82.51 $82.51 $80.37 $81.15 $78.27 27,489
2021-05-27 $81.26 $81.74 $80.42 $81.71 $78.81 31,447
2021-05-26 $79.59 $80.62 $78.51 $80.02 $77.18 28,073
2021-05-25 $81.00 $81.40 $78.44 $78.50 $75.72 50,934
2021-05-24 $82.53 $82.56 $80.85 $81.52 $78.63 37,702
2021-05-21 $82.22 $82.50 $80.96 $82.05 $79.14 26,867
2021-05-20 $80.80 $81.17 $80.00 $80.87 $78.00 21,582
2021-05-19 $80.47 $81.32 $79.54 $81.07 $78.20 25,032
2021-05-18 $83.49 $84.00 $81.06 $81.57 $78.68 37,023
2021-05-17 $83.00 $84.02 $81.77 $84.02 $81.04 40,255
2021-05-14 $82.15 $83.27 $81.31 $83.23 $80.28 42,070
2021-05-13 $77.48 $82.67 $77.48 $82.18 $79.27 82,674
2021-05-12 $78.45 $78.95 $76.79 $76.81 $74.09 29,476
2021-05-11 $77.43 $78.80 $77.43 $78.36 $75.58 25,626
2021-05-10 $79.60 $80.64 $78.81 $78.82 $76.03 35,809
2021-05-07 $79.20 $80.40 $79.20 $80.25 $76.88 29,113
2021-05-06 $79.79 $81.23 $79.13 $80.57 $77.18 32,181
2021-05-05 $79.86 $80.11 $79.03 $80.11 $76.74 22,124
2021-05-04 $80.48 $80.92 $79.53 $80.46 $77.08 24,713
2021-05-03 $80.00 $80.54 $79.17 $80.28 $76.91 72,965
2021-04-30 $77.32 $79.67 $77.32 $78.15 $74.87 58,365
2021-04-29 $78.87 $79.33 $78.07 $78.39 $75.10 19,002
2021-04-28 $79.22 $79.27 $77.70 $78.05 $74.77 15,997
2021-04-27 $78.74 $79.32 $77.81 $78.35 $75.06 24,862
2021-04-26 $80.34 $80.34 $78.44 $78.97 $75.65 21,694
2021-04-23 $78.36 $80.40 $78.36 $79.38 $76.04 53,429
2021-04-22 $78.44 $78.89 $77.53 $77.94 $74.66 21,260
2021-04-21 $76.90 $78.81 $76.90 $78.56 $75.26 18,915
2021-04-20 $78.99 $78.99 $76.64 $76.90 $73.67 53,509
2021-04-19 $79.16 $80.73 $78.63 $78.99 $75.67 36,702
2021-04-16 $81.14 $81.14 $79.63 $79.79 $76.44 35,239
2021-04-15 $80.90 $80.90 $78.97 $79.84 $76.49 21,646
2021-04-14 $79.21 $80.92 $79.21 $80.16 $76.79 15,358
2021-04-13 $81.13 $81.13 $79.20 $79.21 $75.88 29,012
2021-04-12 $81.51 $81.51 $80.73 $80.74 $77.35 15,933
2021-04-09 $80.53 $81.24 $79.94 $80.75 $77.36 29,430
2021-04-08 $79.53 $80.97 $79.25 $80.60 $77.21 50,212
2021-04-07 $80.01 $81.27 $79.59 $79.72 $76.37 37,258
2021-04-06 $81.22 $81.80 $80.38 $80.90 $77.50 33,058
2021-04-05 $83.11 $83.11 $80.79 $81.47 $78.05 36,200
2021-04-01 $81.67 $82.55 $80.77 $82.54 $79.07 38,800
2021-03-31 $84.38 $85.25 $82.19 $82.70 $79.22 52,092
2021-03-30 $83.73 $85.03 $83.55 $84.38 $80.83 38,609
2021-03-29 $84.04 $85.29 $82.59 $82.92 $79.44 44,913
2021-03-26 $85.16 $85.56 $84.03 $84.90 $81.33 29,389
2021-03-25 $81.00 $83.81 $80.15 $83.67 $80.15 31,592
2021-03-24 $82.16 $86.58 $81.10 $81.11 $77.70 33,161
2021-03-23 $82.70 $82.70 $80.32 $80.50 $77.12 33,283
2021-03-22 $85.92 $85.92 $83.18 $83.96 $80.43 35,389
2021-03-19 $84.25 $87.29 $82.68 $86.99 $83.33 237,099
2021-03-18 $87.37 $87.37 $84.50 $85.17 $81.59 72,739
2021-03-17 $88.95 $88.95 $85.59 $86.61 $82.97 53,103
2021-03-16 $90.86 $90.86 $87.73 $88.31 $84.60 36,141
2021-03-15 $92.06 $92.06 $89.27 $91.35 $87.51 61,007
2021-03-12 $91.30 $92.80 $90.44 $92.36 $88.48 33,731
2021-03-11 $90.02 $91.11 $89.47 $90.86 $87.04 41,807
2021-03-10 $87.87 $91.20 $87.87 $90.98 $87.16 42,582
2021-03-09 $89.10 $89.73 $87.00 $88.10 $84.40 51,073
2021-03-08 $86.50 $90.00 $85.53 $89.69 $85.92 53,290
2021-03-05 $83.78 $86.57 $83.39 $86.55 $82.91 70,564
2021-03-04 $81.65 $83.82 $80.74 $82.35 $78.89 44,583
2021-03-03 $80.20 $82.87 $80.20 $80.91 $77.51 34,547
2021-03-02 $80.01 $80.20 $78.69 $79.39 $76.05 23,941
2021-03-01 $79.00 $81.04 $78.43 $80.64 $77.25 28,683
2021-02-26 $79.00 $79.60 $77.33 $77.33 $74.08 48,164
2021-02-25 $82.24 $82.24 $78.59 $79.25 $75.92 25,593
2021-02-24 $79.20 $82.25 $79.20 $81.66 $78.23 34,031
2021-02-23 $78.10 $80.74 $77.72 $79.38 $76.04 30,689
2021-02-22 $75.55 $78.29 $74.90 $78.29 $75.00 28,467
2021-02-19 $74.63 $76.49 $74.63 $76.32 $73.11 23,036
2021-02-18 $75.69 $76.68 $74.64 $75.48 $72.31 31,515
2021-02-17 $75.50 $76.74 $75.23 $75.70 $72.52 16,538
2021-02-16 $76.88 $76.88 $74.96 $75.57 $72.39 51,510
2021-02-12 $75.51 $76.80 $74.02 $75.77 $72.59 28,376
2021-02-11 $75.68 $76.20 $74.67 $75.24 $72.08 39,881
2021-02-10 $75.79 $76.50 $75.01 $75.68 $72.50 30,992
2021-02-09 $73.97 $76.64 $72.85 $75.27 $72.11 35,202
2021-02-08 $73.15 $74.48 $70.89 $74.48 $71.35 30,716
2021-02-05 $72.51 $73.66 $71.29 $72.98 $69.41 34,483
2021-02-04 $69.96 $72.53 $69.96 $72.53 $68.98 27,735
2021-02-03 $69.85 $70.55 $68.47 $70.41 $66.97 34,403
2021-02-02 $68.77 $70.25 $68.01 $70.24 $66.80 33,223
2021-02-01 $67.02 $68.87 $66.90 $68.41 $65.06 37,340
2021-01-29 $69.53 $70.79 $66.83 $66.87 $63.60 45,590
2021-01-28 $71.32 $71.32 $69.79 $70.30 $66.86 48,399
2021-01-27 $70.10 $71.01 $68.50 $70.05 $66.62 51,418
2021-01-26 $75.90 $75.90 $72.02 $72.38 $68.84 27,556
2021-01-25 $75.14 $75.85 $72.83 $74.78 $71.12 44,316
2021-01-22 $72.90 $76.87 $72.38 $76.87 $73.11 30,869
2021-01-21 $76.11 $77.35 $73.87 $73.87 $70.26 44,800
2021-01-20 $76.20 $76.83 $75.03 $75.70 $72.00 30,639
2021-01-19 $76.77 $77.00 $75.40 $77.00 $73.23 33,312
2021-01-15 $75.41 $76.59 $75.10 $75.73 $72.03 28,936
2021-01-14 $76.31 $77.48 $75.75 $77.30 $73.52 30,361
2021-01-13 $76.45 $77.16 $75.40 $75.65 $71.95 28,316
2021-01-12 $77.00 $79.34 $76.28 $77.52 $73.73 33,140
2021-01-11 $74.28 $76.40 $74.28 $76.29 $72.56 26,397
2021-01-08 $77.55 $77.55 $73.87 $76.12 $72.40 55,185
2021-01-07 $76.00 $77.97 $75.51 $77.87 $74.06 45,935
2021-01-06 $72.50 $77.84 $71.10 $76.07 $72.35 86,451
2021-01-05 $69.32 $71.19 $69.32 $71.17 $67.69 52,814
2021-01-04 $71.56 $71.56 $68.65 $69.19 $65.81 47,118
2020-12-31 $70.47 $71.76 $70.47 $70.60 $67.15 23,137
2020-12-30 $70.22 $71.21 $70.17 $70.92 $67.45 16,897
2020-12-29 $71.19 $71.19 $70.04 $70.26 $66.82 25,483
2020-12-28 $70.15 $71.99 $70.15 $71.13 $67.65 21,943
2020-12-24 $69.93 $70.57 $69.08 $70.02 $66.59 12,300
2020-12-23 $68.79 $70.42 $68.79 $70.20 $66.77 26,923
2020-12-22 $69.04 $69.12 $67.83 $67.83 $64.51 28,265
2020-12-21 $70.00 $71.45 $68.12 $69.42 $66.02 40,875
2020-12-18 $71.96 $72.69 $69.95 $69.95 $66.53 269,632
2020-12-17 $72.84 $72.84 $70.66 $71.42 $67.93 35,739
2020-12-16 $72.61 $73.00 $71.50 $71.62 $68.12 45,413
2020-12-15 $70.78 $72.81 $70.24 $71.79 $68.28 42,830
2020-12-14 $70.50 $71.19 $69.87 $70.01 $66.59 49,019
2020-12-11 $69.00 $69.60 $68.40 $69.60 $66.20 27,172
2020-12-10 $69.04 $69.49 $68.45 $69.46 $66.06 23,209
2020-12-09 $69.81 $70.54 $68.40 $68.72 $65.36 40,857
2020-12-08 $67.70 $69.43 $67.47 $69.40 $66.01 22,620
2020-12-07 $67.75 $68.69 $67.01 $67.90 $64.58 24,404
2020-12-04 $66.71 $68.53 $66.38 $68.53 $65.18 23,903
2020-12-03 $66.10 $66.51 $65.24 $65.67 $62.46 28,824
2020-12-02 $64.74 $66.72 $64.74 $66.43 $63.18 21,028
2020-12-01 $65.15 $67.19 $64.10 $64.74 $61.57 30,809
2020-11-30 $65.77 $65.99 $63.53 $63.61 $60.50 53,133
2020-11-27 $68.14 $68.14 $65.98 $67.14 $63.86 20,097
2020-11-25 $69.70 $69.70 $67.71 $68.02 $64.69 25,172
2020-11-24 $68.24 $70.53 $68.04 $70.17 $66.74 51,284
2020-11-23 $66.74 $67.80 $66.63 $67.22 $63.93 51,303
2020-11-20 $65.25 $66.26 $64.35 $65.92 $62.70 246,441
2020-11-19 $65.70 $66.59 $64.32 $66.59 $63.33 56,600
2020-11-18 $68.39 $68.78 $65.82 $65.82 $62.60 34,418
2020-11-17 $66.70 $68.03 $65.99 $67.52 $64.22 47,216
2020-11-16 $66.57 $68.92 $64.13 $68.13 $64.80 50,811
2020-11-13 $64.06 $64.89 $62.77 $64.22 $61.08 67,138
2020-11-12 $62.63 $62.83 $61.12 $62.82 $59.75 50,896
2020-11-11 $65.85 $65.85 $63.08 $63.93 $60.80 40,334
2020-11-10 $62.25 $66.19 $62.25 $65.88 $62.66 74,639
2020-11-09 $58.12 $64.60 $58.12 $63.44 $60.34 89,031
2020-11-06 $57.13 $57.13 $54.51 $54.65 $51.98 53,281
2020-11-05 $55.26 $56.86 $55.26 $56.56 $53.79 42,764
2020-11-04 $58.82 $58.82 $55.18 $55.26 $52.56 70,835
2020-11-03 $57.41 $58.95 $57.40 $58.75 $55.88 46,378
2020-11-02 $56.07 $57.26 $55.74 $57.02 $54.23 37,481
2020-10-30 $55.61 $57.10 $55.61 $55.99 $52.75 63,337
2020-10-29 $55.00 $56.48 $54.50 $56.27 $53.02 55,570
2020-10-28 $55.20 $56.05 $54.67 $54.94 $51.76 44,064
2020-10-27 $57.35 $57.84 $55.50 $55.91 $52.68 55,255
2020-10-26 $57.16 $58.04 $56.77 $57.68 $54.34 30,673
2020-10-23 $58.32 $60.02 $57.75 $58.31 $54.94 24,122
2020-10-22 $56.84 $58.70 $56.84 $58.13 $54.77 47,422
2020-10-21 $56.04 $57.36 $56.04 $57.34 $54.02 25,327
2020-10-20 $56.00 $56.99 $55.98 $56.35 $53.09 32,810
2020-10-19 $56.66 $58.28 $55.36 $55.37 $52.17 33,224
2020-10-16 $56.21 $57.02 $55.71 $56.66 $53.38 25,946
2020-10-15 $54.32 $56.62 $54.32 $56.57 $53.30 37,322
2020-10-14 $55.70 $56.60 $54.77 $54.77 $51.60 32,681
2020-10-13 $58.09 $58.25 $56.16 $56.72 $53.44 37,028
2020-10-12 $57.90 $58.75 $57.52 $58.66 $55.27 56,960
2020-10-09 $58.73 $58.89 $57.70 $57.92 $54.57 36,565
2020-10-08 $58.54 $59.49 $57.94 $58.66 $55.27 38,650
2020-10-07 $59.49 $59.49 $58.13 $58.26 $54.89 65,098
2020-10-06 $59.43 $60.19 $58.46 $58.59 $55.20 59,477
2020-10-05 $57.51 $59.39 $57.51 $58.90 $55.49 32,024
2020-10-02 $55.60 $57.69 $55.60 $57.35 $54.03 34,929
2020-10-01 $57.23 $57.41 $55.75 $56.09 $52.85 53,795
2020-09-30 $56.81 $58.32 $56.76 $56.81 $53.52 72,712
2020-09-29 $56.66 $56.66 $55.17 $56.42 $53.16 25,015
2020-09-28 $55.81 $57.26 $55.81 $56.73 $53.45 40,944
2020-09-25 $55.78 $56.67 $55.55 $55.62 $52.40 40,447
2020-09-24 $55.86 $57.18 $55.31 $56.04 $52.80 40,964
2020-09-23 $57.00 $58.29 $55.41 $55.47 $52.26 53,867
2020-09-22 $57.53 $58.20 $56.13 $56.83 $53.54 55,542
2020-09-21 $58.10 $58.62 $56.34 $57.46 $54.14 76,833
2020-09-18 $60.20 $60.20 $58.01 $59.67 $56.22 202,746
2020-09-17 $60.00 $60.17 $59.22 $59.39 $55.95 48,182
2020-09-16 $60.23 $61.28 $59.94 $60.13 $56.65 57,834
2020-09-15 $61.70 $61.70 $59.58 $59.60 $56.15 42,711
2020-09-14 $60.75 $61.80 $60.31 $61.77 $58.20 38,571
2020-09-11 $61.27 $61.49 $60.13 $60.56 $57.06 35,137
2020-09-10 $62.23 $62.23 $60.94 $60.94 $57.42 33,292
2020-09-09 $63.01 $63.70 $61.68 $61.70 $58.13 54,229
2020-09-08 $65.15 $65.15 $62.50 $62.80 $59.17 61,906
2020-09-04 $66.81 $66.81 $65.00 $66.36 $62.52 21,188
2020-09-03 $65.46 $66.55 $64.79 $65.39 $61.61 29,795
2020-09-02 $65.50 $66.01 $64.99 $65.73 $61.93 33,954
2020-09-01 $65.19 $66.48 $64.76 $65.74 $61.94 34,637
2020-08-31 $67.50 $67.50 $66.10 $66.18 $62.35 43,770
2020-08-28 $68.94 $68.94 $67.05 $67.51 $63.61 18,858
2020-08-27 $67.58 $68.62 $67.12 $68.43 $64.47 18,802
2020-08-26 $68.60 $69.03 $67.05 $67.38 $63.48 18,436
2020-08-25 $69.50 $70.10 $67.72 $68.60 $64.63 22,539
2020-08-24 $67.11 $69.17 $66.66 $69.16 $65.16 30,037
2020-08-21 $66.80 $67.48 $66.25 $66.87 $63.00 27,754
2020-08-20 $67.39 $67.87 $67.00 $67.40 $63.50 16,994
2020-08-19 $68.40 $69.20 $68.04 $68.58 $64.61 27,150
2020-08-18 $69.50 $69.50 $67.70 $67.72 $63.80 18,865
2020-08-17 $69.61 $69.61 $68.31 $69.05 $65.06 28,885
2020-08-14 $69.50 $70.06 $68.60 $70.01 $65.96 30,465
2020-08-13 $70.03 $70.50 $68.95 $69.32 $65.31 22,637
2020-08-12 $72.03 $72.03 $70.23 $70.64 $66.55 42,523
2020-08-11 $70.48 $71.68 $67.23 $70.36 $66.29 39,333
2020-08-10 $68.40 $70.77 $68.17 $69.13 $65.13 30,828
2020-08-07 $64.71 $68.73 $64.58 $68.73 $64.75 40,320
2020-08-06 $66.05 $66.05 $64.26 $64.71 $60.97 26,383
2020-08-05 $64.07 $66.11 $63.48 $65.45 $61.66 58,056
2020-08-04 $63.11 $63.98 $62.51 $63.89 $60.19 25,670
2020-08-03 $64.40 $64.54 $63.08 $63.89 $60.19 34,261
2020-07-31 $65.14 $65.14 $62.58 $64.53 $60.80 46,752
2020-07-30 $65.05 $65.96 $64.12 $65.96 $61.65 28,085
2020-07-29 $64.60 $67.44 $64.41 $66.53 $62.18 29,492
2020-07-28 $64.49 $65.64 $64.32 $64.59 $60.37 24,643
2020-07-27 $65.19 $66.26 $63.96 $64.76 $60.53 33,310
2020-07-24 $65.89 $66.51 $64.19 $64.43 $60.22 31,126
2020-07-23 $64.30 $66.40 $64.30 $65.28 $61.01 47,207
2020-07-22 $65.63 $65.63 $63.70 $64.40 $60.19 33,798
2020-07-21 $62.96 $66.62 $62.96 $66.02 $61.70 67,848
2020-07-20 $62.23 $62.57 $61.61 $62.18 $58.12 31,560
2020-07-17 $62.31 $63.67 $62.06 $62.06 $58.00 39,487
2020-07-16 $64.27 $64.30 $62.82 $63.76 $59.59 28,851
2020-07-15 $61.65 $65.20 $61.65 $63.99 $59.81 62,315
2020-07-14 $61.71 $62.40 $59.93 $61.16 $57.16 52,280
2020-07-13 $61.60 $62.83 $60.50 $61.54 $57.52 39,586
2020-07-10 $58.07 $60.99 $57.88 $60.85 $56.87 47,785
2020-07-09 $58.98 $59.15 $57.08 $57.82 $54.04 44,013
2020-07-08 $60.63 $61.11 $58.35 $59.46 $55.57 56,722
2020-07-07 $61.29 $61.87 $60.29 $60.62 $56.66 47,690
2020-07-06 $63.66 $64.02 $61.34 $62.14 $58.08 34,527
2020-07-02 $63.15 $63.91 $61.86 $61.95 $57.90 37,355
2020-07-01 $65.69 $65.69 $61.48 $62.05 $57.99 33,874
2020-06-30 $60.69 $66.85 $60.69 $64.77 $60.54 61,103
2020-06-29 $60.04 $63.26 $60.04 $63.26 $59.12 50,641
2020-06-26 $60.74 $61.01 $58.74 $60.04 $56.12 119,339
2020-06-25 $59.00 $62.58 $58.28 $61.83 $57.79 55,440
2020-06-24 $60.56 $61.82 $59.05 $59.64 $55.74 59,212
2020-06-23 $63.41 $64.00 $61.31 $61.31 $57.30 35,077
2020-06-22 $62.74 $64.17 $61.59 $62.53 $58.44 35,395
2020-06-19 $63.05 $63.47 $60.94 $63.01 $58.89 135,148
2020-06-18 $61.48 $64.56 $61.31 $62.81 $58.70 29,867
2020-06-17 $65.80 $66.45 $62.11 $62.11 $58.05 41,215
2020-06-16 $65.00 $66.12 $63.80 $65.11 $60.85 38,012
2020-06-15 $60.81 $63.52 $60.52 $63.52 $59.37 32,095
2020-06-12 $64.91 $64.91 $61.00 $63.10 $58.98 46,534
2020-06-11 $63.10 $63.80 $62.27 $62.38 $58.30 75,785
2020-06-10 $69.35 $69.76 $66.21 $66.35 $62.01 41,130
2020-06-09 $68.18 $70.34 $67.69 $69.20 $64.68 31,785
2020-06-08 $70.60 $71.17 $69.26 $69.83 $65.27 39,824
2020-06-05 $70.37 $71.52 $68.20 $69.61 $65.06 64,775
2020-06-04 $64.00 $66.43 $63.83 $66.16 $61.84 31,329
2020-06-03 $63.55 $67.15 $62.60 $65.37 $61.10 27,505
2020-06-02 $63.01 $64.29 $62.28 $62.47 $58.39 37,323
2020-06-01 $64.62 $65.38 $62.64 $62.64 $58.55 68,898
2020-05-29 $65.40 $65.40 $63.37 $64.35 $60.14 40,702
2020-05-28 $71.09 $71.09 $66.06 $66.44 $62.10 54,937
2020-05-27 $66.10 $70.23 $64.34 $69.60 $65.05 73,140
2020-05-26 $62.00 $65.03 $62.00 $64.02 $59.83 40,547
2020-05-22 $62.16 $62.16 $59.69 $60.82 $56.84 20,872
2020-05-21 $60.61 $61.99 $60.61 $60.83 $56.85 33,786
2020-05-20 $58.73 $62.00 $58.73 $61.02 $57.03 46,484
2020-05-19 $60.97 $61.03 $57.26 $57.62 $53.85 42,262
2020-05-18 $59.64 $61.94 $58.10 $61.06 $57.07 79,289
2020-05-15 $56.56 $56.86 $54.98 $56.24 $52.56 140,988
2020-05-14 $55.30 $56.65 $53.32 $56.02 $52.36 71,123
2020-05-13 $57.18 $58.39 $55.61 $56.37 $52.69 61,579
2020-05-12 $61.50 $62.11 $59.11 $59.11 $55.25 76,127
2020-05-11 $64.28 $64.72 $61.28 $61.80 $57.76 54,626
2020-05-08 $63.50 $65.61 $63.30 $64.74 $60.51 54,186
2020-05-07 $65.75 $65.75 $62.69 $62.86 $58.28 58,088
2020-05-06 $65.01 $66.95 $63.14 $63.99 $59.33 62,927
2020-05-05 $68.04 $68.04 $64.08 $64.96 $60.23 59,682
2020-05-04 $66.46 $66.60 $65.04 $65.61 $60.83 56,793
2020-05-01 $65.00 $68.60 $64.76 $68.19 $63.22 69,307
2020-04-30 $72.14 $72.14 $67.22 $67.51 $62.59 72,829
2020-04-29 $72.00 $75.84 $70.56 $74.77 $69.33 52,733
2020-04-28 $72.00 $72.02 $70.00 $70.45 $65.32 31,357
2020-04-27 $66.19 $71.12 $66.19 $70.18 $65.07 47,607
2020-04-24 $67.21 $68.10 $66.19 $66.49 $61.65 26,656
2020-04-23 $67.49 $68.59 $66.52 $67.75 $62.82 34,892
2020-04-22 $68.98 $69.01 $66.95 $67.67 $62.74 21,653
2020-04-21 $65.11 $68.57 $65.07 $67.76 $62.83 32,362
2020-04-20 $68.07 $69.85 $66.05 $67.65 $62.72 44,563
2020-04-17 $71.50 $71.50 $68.87 $70.27 $65.15 45,006
2020-04-16 $67.85 $67.86 $64.69 $65.81 $61.02 59,827
2020-04-15 $68.95 $68.95 $66.59 $66.80 $61.94 47,677
2020-04-14 $72.89 $73.21 $69.26 $70.49 $65.36 36,363
2020-04-13 $74.08 $74.61 $69.54 $70.83 $65.67 28,883
2020-04-09 $71.23 $75.28 $70.60 $74.99 $69.53 37,302
2020-04-08 $71.79 $72.99 $69.80 $70.46 $65.33 46,394
2020-04-07 $73.49 $73.60 $69.38 $70.17 $65.06 43,953
2020-04-06 $68.78 $72.29 $68.31 $71.88 $66.65 44,694
2020-04-03 $69.25 $70.31 $66.17 $67.44 $62.53 53,115
2020-04-02 $66.76 $70.91 $66.76 $70.88 $65.72 40,148
2020-04-01 $69.71 $70.93 $66.99 $67.66 $62.73 47,303
2020-03-31 $70.00 $72.00 $68.11 $71.80 $66.57 63,267
2020-03-30 $67.10 $70.91 $67.10 $70.42 $65.29 40,870
2020-03-27 $67.06 $70.20 $66.04 $67.02 $62.14 45,659
2020-03-26 $67.99 $72.00 $67.85 $71.64 $66.42 62,258
2020-03-25 $70.18 $70.44 $67.11 $67.71 $62.78 58,215
2020-03-24 $66.01 $70.95 $63.37 $70.68 $65.53 62,836
2020-03-23 $65.41 $68.84 $58.75 $63.97 $59.31 66,222
2020-03-20 $79.00 $80.21 $66.77 $66.79 $61.93 128,454
2020-03-19 $76.63 $81.94 $75.23 $79.33 $73.55 97,787
2020-03-18 $69.59 $77.25 $68.50 $76.28 $70.73 112,636
2020-03-17 $65.03 $75.58 $61.49 $75.58 $70.08 92,528
2020-03-16 $61.54 $67.19 $58.45 $63.69 $59.05 88,686
2020-03-13 $63.60 $68.24 $62.14 $68.24 $63.27 66,715
2020-03-12 $66.91 $69.15 $61.68 $61.75 $57.25 87,072
2020-03-11 $72.19 $72.24 $70.10 $70.67 $65.52 60,397
2020-03-10 $74.28 $74.40 $70.42 $74.17 $68.77 40,887
2020-03-09 $75.56 $77.28 $72.00 $72.86 $67.55 53,789
2020-03-06 $75.32 $80.66 $75.32 $80.43 $74.57 82,279
2020-03-05 $80.04 $80.04 $76.19 $78.17 $72.48 82,356
2020-03-04 $80.65 $81.49 $78.79 $81.38 $75.45 47,647
2020-03-03 $82.40 $82.40 $78.66 $80.00 $74.17 55,988
2020-03-02 $79.80 $83.08 $79.07 $82.55 $76.54 31,116
2020-02-28 $80.00 $81.01 $77.50 $79.48 $73.69 68,654
2020-02-27 $83.17 $85.19 $81.19 $81.19 $75.28 52,087
2020-02-26 $84.08 $84.08 $83.38 $83.93 $77.82 40,337
2020-02-25 $85.27 $85.93 $83.51 $84.27 $78.13 37,201
2020-02-24 $84.54 $85.62 $84.53 $84.97 $78.78 28,015
2020-02-21 $87.13 $87.67 $86.26 $86.53 $80.23 58,581
2020-02-20 $86.85 $88.19 $86.42 $87.02 $80.68 31,228
2020-02-19 $87.21 $87.62 $86.85 $86.85 $80.53 23,500
2020-02-18 $87.92 $87.95 $86.58 $86.68 $80.37 34,552
2020-02-14 $88.45 $88.89 $87.46 $87.92 $81.52 23,346
2020-02-13 $88.01 $88.95 $87.62 $88.37 $81.94 25,551
2020-02-12 $88.51 $88.71 $87.40 $87.96 $81.55 25,088
2020-02-11 $88.40 $89.00 $87.30 $87.95 $81.55 20,359
2020-02-10 $87.69 $88.36 $87.01 $88.13 $81.71 29,912
2020-02-07 $88.21 $88.21 $87.30 $87.53 $81.16 20,613
2020-02-06 $89.90 $90.64 $87.48 $88.94 $81.98 23,548
2020-02-05 $88.88 $90.14 $88.63 $89.85 $82.82 23,928
2020-02-04 $89.26 $89.78 $87.61 $88.03 $81.14 31,054
2020-02-03 $86.06 $88.25 $86.06 $88.24 $81.33 46,328
2020-01-31 $87.97 $89.37 $86.08 $86.09 $79.35 32,828
2020-01-30 $86.43 $87.98 $86.38 $87.76 $80.89 21,486
2020-01-29 $88.05 $88.50 $86.50 $86.97 $80.16 25,177
2020-01-28 $90.33 $90.38 $87.53 $87.95 $81.06 37,781
2020-01-27 $88.10 $89.99 $87.22 $89.11 $82.13 24,462
2020-01-24 $91.00 $92.82 $87.81 $89.31 $82.32 26,538
2020-01-23 $89.93 $91.30 $89.56 $91.30 $84.15 36,572
2020-01-22 $91.80 $92.31 $90.68 $90.81 $83.70 23,691
2020-01-21 $92.13 $92.61 $91.00 $91.41 $84.25 45,627
2020-01-17 $93.66 $93.66 $92.38 $92.45 $85.21 29,114
2020-01-16 $91.78 $93.12 $91.78 $92.88 $85.61 24,613
2020-01-15 $91.80 $92.48 $90.65 $91.33 $84.18 31,061
2020-01-14 $91.43 $92.33 $91.43 $91.95 $84.75 34,596
2020-01-13 $90.77 $91.87 $90.02 $91.87 $84.68 28,426
2020-01-10 $91.14 $91.19 $90.41 $90.60 $83.51 31,941
2020-01-09 $91.30 $91.73 $90.80 $91.15 $84.01 35,130
2020-01-08 $90.24 $91.53 $90.24 $91.21 $84.07 34,046
2020-01-07 $90.54 $90.81 $89.99 $90.37 $83.29 38,327
2020-01-06 $90.51 $91.42 $90.11 $91.12 $83.99 56,900
2020-01-03 $91.03 $91.99 $90.42 $91.66 $84.48 78,978
2020-01-02 $91.77 $91.99 $90.80 $91.39 $84.23 53,656
2019-12-31 $90.97 $91.93 $90.95 $91.50 $84.34 65,125
2019-12-30 $90.58 $91.23 $90.01 $91.02 $83.89 38,451
2019-12-27 $88.80 $90.63 $88.80 $90.33 $83.26 34,580
2019-12-26 $90.36 $90.81 $90.33 $90.36 $83.29 13,913
2019-12-24 $89.50 $90.70 $89.50 $90.68 $83.58 21,158
2019-12-23 $91.36 $91.51 $90.15 $90.56 $83.47 38,286
2019-12-20 $91.28 $91.88 $90.91 $91.07 $83.94 178,606
2019-12-19 $90.50 $91.15 $90.36 $91.14 $84.00 35,472
2019-12-18 $91.29 $91.29 $90.05 $90.89 $83.77 37,668
2019-12-17 $90.88 $91.25 $90.11 $91.04 $83.91 66,051
2019-12-16 $90.00 $91.13 $89.86 $90.43 $83.35 57,809
2019-12-13 $90.52 $90.52 $89.11 $90.01 $82.96 35,602
2019-12-12 $88.64 $91.10 $88.50 $90.08 $83.03 62,399
2019-12-11 $88.60 $89.20 $87.45 $88.69 $81.75 48,303
2019-12-10 $88.18 $88.93 $87.59 $88.91 $81.95 32,904
2019-12-09 $87.74 $88.42 $86.89 $87.85 $80.97 51,451
2019-12-06 $87.34 $89.00 $87.34 $87.76 $80.89 56,145
2019-12-05 $87.26 $87.72 $86.57 $86.71 $79.92 49,675
2019-12-04 $86.33 $87.42 $86.33 $87.04 $80.23 41,766
2019-12-03 $85.83 $86.21 $85.31 $85.72 $79.01 38,656
2019-12-02 $87.48 $87.48 $86.32 $86.33 $79.57 40,873
2019-11-29 $87.23 $87.50 $86.75 $86.75 $79.96 18,744
2019-11-27 $86.46 $87.81 $86.46 $87.61 $80.75 37,385
2019-11-26 $87.59 $88.18 $86.89 $87.39 $80.55 45,494
2019-11-25 $86.64 $88.81 $86.51 $87.66 $80.80 58,815
2019-11-22 $86.50 $86.80 $86.15 $86.46 $79.69 38,839
2019-11-21 $85.37 $86.91 $85.37 $86.54 $79.76 33,535
2019-11-20 $87.63 $87.83 $86.21 $86.79 $79.99 48,090
2019-11-19 $87.44 $87.97 $86.81 $87.68 $80.82 56,490
2019-11-18 $87.05 $87.44 $86.28 $86.81 $80.01 49,029
2019-11-15 $89.79 $89.79 $86.67 $87.15 $80.33 322,326
2019-11-14 $88.75 $89.46 $88.22 $88.95 $81.99 54,278
2019-11-13 $89.05 $89.29 $87.80 $88.63 $81.69 60,091
2019-11-12 $89.47 $89.72 $88.33 $89.21 $82.23 42,752
2019-11-11 $88.51 $89.49 $88.14 $88.85 $81.89 43,613
2019-11-08 $89.04 $89.78 $88.60 $88.83 $81.88 36,870
2019-11-07 $89.34 $90.06 $88.69 $88.98 $82.01 33,635
2019-11-06 $89.22 $89.37 $88.32 $88.76 $81.81 32,055
2019-11-05 $89.11 $90.44 $88.24 $89.03 $82.06 60,688
2019-11-04 $88.51 $89.09 $88.15 $88.95 $81.99 38,578
2019-11-01 $87.98 $88.46 $87.66 $88.25 $81.34 44,755
2019-10-31 $87.23 $87.51 $85.57 $87.51 $80.66 42,832
2019-10-30 $88.08 $88.40 $86.64 $87.81 $80.94 28,188
2019-10-29 $86.60 $88.43 $86.14 $87.95 $81.06 59,865
2019-10-28 $86.28 $87.35 $85.97 $87.09 $80.27 46,053
2019-10-25 $85.61 $87.62 $85.51 $86.50 $79.25 59,468
2019-10-24 $86.00 $86.77 $85.20 $86.03 $78.82 61,240
2019-10-23 $84.25 $85.67 $84.08 $85.67 $78.49 49,914
2019-10-22 $83.24 $84.91 $83.06 $84.01 $76.97 45,328
2019-10-21 $83.11 $83.92 $82.51 $82.90 $75.96 52,155
2019-10-18 $79.00 $82.48 $79.00 $82.48 $75.57 55,308
2019-10-17 $80.64 $81.71 $80.49 $81.71 $74.87 41,895
2019-10-16 $80.40 $81.29 $78.82 $80.34 $73.61 34,210
2019-10-15 $79.83 $80.96 $79.10 $80.21 $73.49 27,603
2019-10-14 $79.01 $80.38 $79.00 $80.05 $73.34 28,373
2019-10-11 $79.98 $81.90 $79.72 $80.22 $73.50 28,576
2019-10-10 $79.41 $79.86 $79.14 $79.14 $72.51 26,254
2019-10-09 $78.87 $79.37 $78.41 $79.31 $72.67 20,183
2019-10-08 $79.57 $79.57 $78.40 $78.52 $71.94 40,292
2019-10-07 $79.36 $80.30 $79.13 $79.94 $73.24 41,606
2019-10-04 $79.46 $79.85 $78.78 $79.85 $73.16 20,453
2019-10-03 $79.08 $79.49 $78.23 $79.01 $72.39 41,551
2019-10-02 $78.77 $79.43 $78.51 $79.40 $72.75 37,938
2019-10-01 $81.45 $81.55 $79.75 $79.96 $73.26 54,080
2019-09-30 $81.39 $82.22 $81.05 $81.13 $74.33 50,112
2019-09-27 $81.69 $82.59 $81.18 $81.57 $74.74 26,686
2019-09-26 $82.70 $82.70 $81.36 $81.43 $74.61 37,635
2019-09-25 $82.03 $83.35 $81.48 $82.97 $76.02 40,848
2019-09-24 $83.26 $83.26 $81.15 $81.54 $74.71 70,190
2019-09-23 $83.80 $83.80 $82.19 $82.89 $75.95 50,411
2019-09-20 $82.77 $83.49 $81.70 $82.62 $75.70 139,638
2019-09-19 $83.80 $84.23 $82.39 $82.64 $75.72 62,284
2019-09-18 $83.51 $84.14 $82.47 $83.46 $76.47 41,001
2019-09-17 $83.90 $84.07 $82.32 $83.64 $76.63 39,120
2019-09-16 $83.92 $84.84 $83.14 $84.05 $77.01 47,584
2019-09-13 $84.13 $85.14 $83.27 $84.31 $77.25 57,779
2019-09-12 $82.59 $83.94 $80.93 $83.85 $76.83 52,813
2019-09-11 $81.29 $83.00 $80.00 $82.84 $75.90 69,066
2019-09-10 $80.50 $81.39 $79.22 $81.01 $74.22 34,300
2019-09-09 $78.11 $80.68 $78.07 $80.49 $73.75 48,197
2019-09-06 $78.77 $80.39 $77.84 $78.07 $71.53 30,204
2019-09-05 $78.89 $80.55 $78.50 $78.91 $72.30 58,179
2019-09-04 $77.79 $78.33 $77.36 $78.21 $71.66 34,295
2019-09-03 $78.34 $78.74 $76.77 $77.28 $70.81 66,773
2019-08-30 $78.91 $79.36 $78.44 $79.10 $72.47 24,431
2019-08-29 $78.07 $79.11 $78.07 $78.66 $72.07 33,617
2019-08-28 $76.88 $78.34 $76.71 $77.82 $71.30 32,283
2019-08-27 $78.18 $78.48 $76.58 $76.95 $70.50 46,374
2019-08-26 $77.73 $78.45 $77.55 $77.85 $71.33 33,455
2019-08-23 $77.96 $78.43 $76.78 $77.10 $70.64 74,772
2019-08-22 $78.74 $79.20 $77.85 $78.00 $71.47 31,693
2019-08-21 $78.20 $78.91 $77.65 $78.91 $72.30 41,112
2019-08-20 $78.67 $78.76 $77.77 $77.80 $71.28 45,208
2019-08-19 $79.15 $79.23 $77.00 $78.98 $72.36 61,536
2019-08-16 $77.28 $79.54 $77.00 $78.25 $71.70 62,057
2019-08-15 $78.03 $78.03 $76.10 $77.01 $70.56 52,485
2019-08-14 $76.98 $77.60 $76.60 $77.20 $70.73 51,368
2019-08-13 $77.67 $79.36 $77.00 $78.06 $71.52 36,495
2019-08-12 $77.38 $77.62 $76.61 $77.62 $71.12 17,840
2019-08-09 $77.72 $78.11 $76.50 $77.58 $71.08 34,331
2019-08-08 $77.71 $78.98 $77.09 $77.42 $70.93 56,756
2019-08-07 $77.06 $77.37 $75.99 $76.76 $70.33 43,889
2019-08-06 $77.65 $78.50 $76.55 $78.00 $71.47 54,686
2019-08-05 $78.50 $78.64 $76.45 $77.75 $71.24 69,754
2019-08-02 $79.35 $79.58 $78.24 $79.00 $72.38 49,135
2019-08-01 $81.75 $82.40 $78.90 $79.35 $72.70 68,788
2019-07-31 $81.40 $82.94 $79.52 $81.97 $75.10 86,001
2019-07-30 $80.46 $81.87 $79.29 $81.56 $74.73 69,337
2019-07-29 $80.27 $80.95 $80.10 $80.62 $73.87 43,968
2019-07-26 $79.87 $80.88 $78.13 $80.56 $73.36 59,479
2019-07-25 $79.19 $80.00 $78.80 $79.37 $72.27 30,285
2019-07-24 $77.62 $80.40 $76.85 $79.64 $72.52 37,237
2019-07-23 $78.44 $78.86 $77.34 $77.74 $70.79 52,167
2019-07-22 $80.15 $80.94 $78.52 $78.82 $71.77 65,236
2019-07-19 $79.51 $80.35 $79.27 $79.81 $72.67 51,492
2019-07-18 $80.21 $80.48 $79.10 $80.34 $73.16 24,710
2019-07-17 $79.79 $80.46 $79.10 $79.83 $72.69 40,799
2019-07-16 $79.70 $80.69 $79.33 $80.16 $72.99 37,538
2019-07-15 $81.90 $82.00 $79.75 $79.83 $72.69 48,091
2019-07-12 $80.35 $82.15 $80.28 $81.68 $74.38 47,712
2019-07-11 $80.40 $80.98 $79.38 $80.02 $72.87 23,716
2019-07-10 $80.98 $81.65 $80.00 $80.32 $73.14 35,788
2019-07-09 $80.52 $81.50 $80.24 $80.96 $73.72 62,468
2019-07-08 $81.98 $82.68 $80.71 $81.10 $73.85 71,854
2019-07-05 $81.11 $82.75 $81.11 $82.25 $74.90 24,429
2019-07-03 $80.64 $81.83 $80.64 $81.72 $74.41 12,941
2019-07-02 $82.19 $82.46 $80.01 $80.64 $73.43 51,765
2019-07-01 $82.30 $82.68 $81.32 $82.19 $74.84 35,940
2019-06-28 $81.73 $82.43 $81.33 $81.60 $74.30 110,077
2019-06-27 $80.11 $82.06 $79.24 $81.55 $74.26 56,324
2019-06-26 $79.63 $80.24 $79.12 $79.52 $72.41 45,166
2019-06-25 $79.01 $79.85 $78.15 $79.26 $72.17 41,309
2019-06-24 $79.19 $79.86 $78.57 $78.88 $71.83 29,925
2019-06-21 $79.07 $80.06 $78.75 $78.93 $71.87 106,451
2019-06-20 $80.90 $80.90 $79.14 $80.00 $72.85 22,088
2019-06-19 $81.31 $81.61 $80.02 $80.45 $73.26 22,889
2019-06-18 $81.00 $81.65 $80.25 $81.35 $74.08 28,781
2019-06-17 $81.68 $81.91 $80.27 $80.70 $73.48 50,069
2019-06-14 $80.80 $81.72 $79.87 $81.20 $73.94 29,518
2019-06-13 $80.39 $81.46 $79.76 $80.77 $73.55 34,125
2019-06-12 $80.32 $80.61 $78.77 $80.07 $72.91 19,824
2019-06-11 $80.65 $81.07 $79.58 $80.33 $73.15 42,805
2019-06-10 $79.90 $80.99 $79.90 $80.17 $73.00 25,781
2019-06-07 $79.45 $79.88 $78.99 $79.64 $72.52 22,786
2019-06-06 $79.47 $79.71 $78.49 $79.10 $72.03 26,037
2019-06-05 $79.95 $79.98 $78.55 $79.47 $72.36 30,162
2019-06-04 $79.20 $79.95 $79.00 $79.95 $72.80 43,151
2019-06-03 $78.98 $79.40 $77.86 $78.78 $71.74 50,410
2019-05-31 $78.03 $79.09 $77.62 $79.03 $71.96 56,700
2019-05-30 $79.01 $79.46 $78.00 $78.92 $71.86 47,466
2019-05-29 $76.62 $79.75 $76.62 $78.87 $71.82 56,859
2019-05-28 $79.68 $79.68 $78.82 $79.16 $72.08 53,106
2019-05-24 $78.04 $79.83 $78.04 $79.63 $72.51 57,891
2019-05-23 $79.11 $79.73 $77.11 $78.34 $71.34 73,493
2019-05-22 $79.05 $80.92 $79.05 $79.90 $72.76 55,262
2019-05-21 $78.81 $80.83 $78.79 $80.49 $73.29 49,286
2019-05-20 $77.41 $79.57 $77.41 $78.81 $71.76 59,540
2019-05-17 $77.61 $79.03 $76.83 $77.80 $70.84 275,140
2019-05-16 $78.11 $78.86 $77.36 $78.11 $71.13 58,565
2019-05-15 $77.43 $78.26 $76.09 $77.77 $70.82 61,891
2019-05-14 $77.48 $77.89 $76.65 $77.33 $70.42 76,493
2019-05-13 $77.81 $78.83 $76.90 $77.03 $70.14 69,153
2019-05-10 $79.15 $79.70 $78.24 $78.83 $71.78 40,926
2019-05-09 $78.44 $79.63 $77.55 $79.29 $72.20 50,053
2019-05-08 $79.43 $81.29 $78.73 $79.03 $71.96 44,191
2019-05-07 $82.00 $82.70 $80.21 $80.33 $73.15 42,358
2019-05-06 $82.15 $83.82 $82.06 $83.28 $75.83 59,039
2019-05-03 $82.01 $83.73 $81.07 $83.73 $75.79 55,580
2019-05-02 $80.71 $82.00 $80.30 $81.77 $74.01 34,007
2019-05-01 $81.32 $81.57 $79.51 $80.65 $73.00 120,424
2019-04-30 $80.95 $81.30 $80.07 $80.67 $73.02 55,703
2019-04-29 $80.01 $81.50 $78.80 $80.60 $72.96 39,492
2019-04-26 $77.42 $80.57 $77.35 $80.35 $72.73 52,952
2019-04-25 $78.86 $78.86 $77.48 $77.49 $70.14 21,130
2019-04-24 $78.76 $79.34 $78.21 $78.71 $71.24 35,224
2019-04-23 $78.08 $79.75 $77.56 $79.42 $71.89 25,778
2019-04-22 $79.02 $79.02 $76.69 $77.99 $70.59 23,839
2019-04-18 $78.42 $79.50 $78.42 $78.98 $71.49 19,617
2019-04-17 $79.75 $79.75 $78.25 $78.97 $71.48 26,632
2019-04-16 $77.27 $79.60 $77.27 $79.41 $71.88 21,038
2019-04-15 $79.08 $79.70 $77.26 $77.33 $70.00 13,852
2019-04-12 $78.39 $79.48 $77.84 $78.95 $71.46 25,439
2019-04-11 $78.52 $79.33 $77.91 $77.92 $70.53 27,608
2019-04-10 $77.28 $79.55 $76.37 $79.26 $71.74 37,805
2019-04-09 $78.04 $79.04 $76.73 $76.73 $69.45 22,347
2019-04-08 $77.55 $78.68 $77.33 $78.42 $70.98 22,263
2019-04-05 $76.60 $78.15 $76.60 $77.86 $70.48 68,536
2019-04-04 $76.04 $77.00 $75.66 $76.97 $69.67 27,596
2019-04-03 $76.95 $77.00 $75.62 $75.93 $68.73 11,948
2019-04-02 $77.01 $77.02 $75.17 $76.24 $69.01 22,096
2019-04-01 $76.37 $77.75 $76.30 $77.04 $69.73 33,441
2019-03-29 $77.10 $77.54 $75.25 $76.07 $68.86 35,799
2019-03-28 $75.49 $76.95 $75.32 $76.89 $69.60 14,677
2019-03-27 $75.03 $76.46 $74.22 $75.61 $68.44 30,590
2019-03-26 $74.05 $75.82 $73.57 $75.12 $68.00 26,246
2019-03-25 $72.73 $74.40 $72.73 $73.45 $66.48 29,062
2019-03-22 $76.01 $76.01 $72.76 $73.00 $66.08 60,648
2019-03-21 $76.31 $77.60 $75.72 $76.33 $69.09 47,610
2019-03-20 $77.88 $78.72 $76.32 $76.50 $69.24 33,940
2019-03-19 $79.06 $79.47 $77.32 $77.99 $70.59 46,208
2019-03-18 $77.93 $79.52 $77.82 $78.89 $71.41 60,294
2019-03-15 $78.85 $81.10 $77.59 $77.93 $70.54 136,608
2019-03-14 $80.00 $80.47 $78.87 $80.29 $72.67 50,727
2019-03-13 $78.51 $79.84 $78.47 $79.51 $71.97 47,370
2019-03-12 $78.57 $79.21 $78.16 $78.75 $71.28 28,548
2019-03-11 $78.50 $79.57 $77.55 $79.10 $71.60 35,784
2019-03-08 $75.09 $80.77 $75.09 $78.21 $70.79 91,110
2019-03-07 $75.82 $76.66 $74.43 $75.66 $68.48 33,245
2019-03-06 $78.53 $78.53 $75.44 $75.86 $68.66 50,212
2019-03-05 $78.96 $79.22 $78.20 $78.49 $71.05 21,468
2019-03-04 $80.78 $80.83 $78.77 $79.29 $71.77 36,057
2019-03-01 $80.93 $81.00 $79.15 $80.93 $73.25 32,638
2019-02-28 $79.81 $80.68 $78.51 $80.41 $72.78 35,155
2019-02-27 $78.90 $79.94 $77.54 $79.94 $72.36 28,403
2019-02-26 $78.77 $79.41 $78.68 $78.93 $71.44 24,400
2019-02-25 $80.98 $81.39 $79.59 $79.73 $72.17 38,372
2019-02-22 $81.28 $81.28 $80.30 $80.49 $72.86 19,163
2019-02-21 $81.46 $81.46 $79.63 $80.44 $72.81 15,866
2019-02-20 $80.60 $81.83 $79.86 $81.13 $73.44 38,127
2019-02-19 $78.96 $81.37 $78.96 $80.76 $73.10 38,378
2019-02-15 $78.10 $79.41 $76.48 $78.74 $71.27 52,718
2019-02-14 $77.06 $78.34 $76.65 $77.16 $69.84 32,204
2019-02-13 $77.40 $77.74 $76.10 $77.40 $70.06 28,156
2019-02-12 $76.44 $77.37 $76.25 $76.87 $69.58 12,728
2019-02-11 $75.92 $76.18 $75.63 $75.90 $68.70 20,194
2019-02-08 $76.42 $76.42 $75.39 $75.76 $68.57 13,521
2019-02-07 $76.02 $76.97 $75.66 $76.52 $69.26 23,608
2019-02-06 $75.39 $76.09 $74.62 $75.99 $68.78 10,133
2019-02-05 $77.38 $77.38 $75.66 $75.67 $68.49 16,647
2019-02-04 $76.27 $76.78 $75.08 $76.78 $69.50 22,208
2019-02-01 $73.69 $76.08 $73.55 $76.08 $68.42 25,162
2019-01-31 $73.51 $73.71 $71.54 $73.54 $66.13 32,972
2019-01-30 $73.00 $73.93 $73.00 $73.70 $66.28 18,167
2019-01-29 $73.62 $74.72 $73.04 $73.04 $65.68 28,352
2019-01-28 $73.34 $74.37 $73.34 $73.99 $66.54 21,691
2019-01-25 $78.33 $79.39 $73.79 $74.50 $67.00 47,799
2019-01-24 $79.47 $79.76 $77.51 $78.75 $70.82 16,113
2019-01-23 $79.01 $79.30 $77.70 $79.11 $71.14 16,839
2019-01-22 $79.97 $80.77 $78.06 $78.59 $70.68 33,024
2019-01-18 $80.01 $81.52 $78.80 $80.78 $72.65 23,835
2019-01-17 $79.31 $81.41 $77.72 $79.98 $71.93 47,525
2019-01-16 $78.54 $79.85 $77.82 $79.72 $71.69 37,013
2019-01-15 $78.76 $78.87 $77.08 $78.50 $70.59 32,172
2019-01-14 $78.85 $79.19 $78.17 $78.55 $70.64 32,116
2019-01-11 $79.15 $79.19 $77.81 $78.98 $71.03 34,942
2019-01-10 $78.29 $79.20 $77.66 $79.13 $71.16 20,598
2019-01-09 $79.30 $79.50 $78.09 $79.16 $71.19 15,474
2019-01-08 $78.14 $79.58 $77.84 $79.23 $71.25 54,905
2019-01-07 $78.01 $79.50 $78.01 $79.18 $71.21 33,868
2019-01-04 $75.77 $79.12 $75.77 $78.12 $70.25 44,465
2019-01-03 $75.06 $76.95 $73.78 $75.29 $67.71 27,878
2019-01-02 $75.25 $77.00 $74.28 $75.73 $68.10 33,404
2018-12-31 $75.14 $75.50 $73.50 $75.01 $67.46 34,202
2018-12-28 $72.49 $75.50 $71.77 $75.50 $67.90 41,212
2018-12-27 $71.71 $72.98 $69.75 $72.81 $65.48 38,694
2018-12-26 $70.10 $73.83 $69.02 $72.78 $65.45 39,257
2018-12-24 $71.00 $72.76 $69.67 $69.67 $62.65 15,114
2018-12-21 $70.00 $73.47 $70.00 $71.07 $63.91 109,761
2018-12-20 $70.50 $72.12 $69.87 $70.51 $63.41 29,658
2018-12-19 $72.98 $74.10 $70.38 $70.69 $63.57 31,177
2018-12-18 $73.83 $74.92 $72.98 $72.98 $65.63 23,564
2018-12-17 $74.44 $75.28 $73.01 $73.25 $65.87 33,187
2018-12-14 $75.03 $75.80 $74.10 $74.22 $66.75 24,745
2018-12-13 $77.72 $77.72 $74.00 $75.46 $67.86 21,175
2018-12-12 $75.00 $77.75 $74.52 $77.73 $69.90 25,789
2018-12-11 $75.53 $76.29 $73.50 $74.44 $66.94 17,413
2018-12-10 $75.77 $75.88 $74.46 $75.27 $67.69 16,151
2018-12-07 $74.46 $75.96 $74.00 $75.71 $68.09 24,422
2018-12-06 $74.52 $75.09 $73.16 $75.02 $67.47 31,831
2018-12-04 $80.62 $80.62 $75.20 $75.66 $68.04 29,022
2018-12-03 $82.75 $82.75 $79.92 $80.70 $72.57 24,507
2018-11-30 $81.21 $81.85 $80.18 $81.77 $73.54 39,102
2018-11-29 $80.61 $81.12 $79.57 $80.85 $72.71 22,114
2018-11-28 $78.54 $81.13 $77.83 $80.49 $72.38 17,989
2018-11-27 $79.00 $80.48 $77.81 $78.20 $70.33 13,521
2018-11-26 $80.97 $81.01 $78.81 $79.19 $71.22 21,676
2018-11-23 $78.57 $80.22 $77.60 $80.22 $72.14 8,550
2018-11-21 $78.80 $79.75 $78.00 $79.12 $71.15 9,896
2018-11-20 $77.47 $78.84 $77.11 $78.65 $70.73 18,896
2018-11-19 $79.78 $80.66 $78.03 $78.29 $70.41 10,952
2018-11-16 $79.15 $80.55 $78.34 $80.04 $71.98 55,955
2018-11-15 $76.35 $79.51 $76.35 $79.41 $71.41 31,346
2018-11-14 $77.91 $77.91 $75.41 $76.28 $68.60 16,800
2018-11-13 $75.47 $78.44 $75.47 $77.31 $69.52 27,607
2018-11-12 $75.00 $76.69 $74.74 $74.74 $67.21 16,625
2018-11-09 $76.92 $76.92 $74.53 $75.43 $67.83 22,096
2018-11-08 $76.74 $77.65 $75.28 $76.53 $68.82 12,348
2018-11-07 $75.67 $77.08 $75.50 $76.91 $69.16 23,617
2018-11-06 $76.16 $76.63 $74.60 $75.84 $68.20 12,661
2018-11-05 $75.52 $77.17 $75.52 $76.12 $68.45 30,016
2018-11-02 $73.21 $76.21 $73.07 $75.97 $67.87 36,983
2018-11-01 $73.15 $73.84 $72.21 $72.74 $64.99 25,802
2018-10-31 $74.10 $74.68 $72.53 $73.13 $65.34 20,850
2018-10-30 $73.48 $74.70 $73.48 $74.68 $66.72 20,143
2018-10-29 $73.14 $73.85 $71.15 $73.84 $65.97 17,535
2018-10-26 $72.50 $73.07 $71.50 $72.52 $64.79 21,566
2018-10-25 $70.90 $73.74 $70.00 $73.38 $65.56 24,310
2018-10-24 $73.03 $73.20 $70.14 $70.73 $63.19 34,363
2018-10-23 $73.53 $74.94 $73.00 $73.16 $65.36 17,167
2018-10-22 $74.58 $76.00 $73.30 $74.89 $66.91 18,293
2018-10-19 $78.70 $79.10 $74.20 $74.57 $66.62 41,858
2018-10-18 $79.19 $80.30 $78.55 $79.99 $71.47 12,075
2018-10-17 $80.19 $80.19 $78.44 $79.32 $70.87 15,796
2018-10-16 $78.32 $80.67 $77.98 $80.44 $71.87 25,524
2018-10-15 $76.50 $78.68 $76.50 $77.92 $69.62 24,613
2018-10-12 $79.84 $80.10 $75.50 $76.84 $68.65 46,180
2018-10-11 $83.00 $83.27 $79.70 $79.70 $71.21 27,471
2018-10-10 $82.65 $84.20 $82.49 $83.00 $74.15 47,482
2018-10-09 $81.05 $82.95 $81.05 $82.64 $73.83 37,107
2018-10-08 $80.26 $81.76 $80.09 $81.56 $72.87 13,059
2018-10-05 $81.03 $81.55 $80.51 $80.60 $72.01 20,296
2018-10-04 $80.68 $81.54 $80.25 $80.76 $72.15 19,941
2018-10-03 $78.61 $80.76 $78.47 $80.75 $72.14 16,197
2018-10-02 $79.06 $79.40 $78.18 $78.19 $69.86 25,932
2018-10-01 $81.76 $82.16 $79.02 $79.42 $70.96 23,348
2018-09-28 $80.10 $82.38 $80.09 $81.19 $72.54 32,625
2018-09-27 $80.90 $81.83 $79.96 $80.12 $71.58 19,872
2018-09-26 $82.97 $83.52 $80.46 $80.75 $72.14 32,691
2018-09-25 $83.30 $83.70 $82.68 $82.99 $74.15 16,204
2018-09-24 $86.33 $86.33 $82.82 $82.91 $74.07 28,076
2018-09-21 $84.11 $86.72 $84.07 $86.72 $77.48 135,369
2018-09-20 $83.50 $84.84 $82.91 $84.27 $75.29 22,526
2018-09-19 $83.32 $84.65 $82.92 $83.01 $74.16 41,229
2018-09-18 $84.66 $84.66 $83.48 $83.48 $74.58 23,818
2018-09-17 $85.27 $85.27 $84.00 $84.01 $75.06 16,334
2018-09-14 $84.59 $85.58 $84.20 $84.65 $75.63 26,220
2018-09-13 $85.70 $85.70 $84.40 $84.82 $75.78 21,068
2018-09-12 $85.26 $85.97 $84.00 $85.13 $76.06 37,765
2018-09-11 $85.56 $86.33 $84.99 $85.42 $76.32 14,198
2018-09-10 $87.99 $87.99 $85.40 $85.47 $76.36 19,248
2018-09-07 $87.55 $87.97 $86.61 $87.49 $78.17 18,217
2018-09-06 $87.12 $88.00 $87.12 $87.58 $78.25 17,039
2018-09-05 $87.82 $87.82 $86.92 $87.14 $77.85 15,476
2018-09-04 $87.60 $87.60 $87.00 $87.45 $78.13 15,878
2018-08-31 $86.22 $87.87 $86.22 $87.87 $78.51 19,919
2018-08-30 $86.62 $87.64 $86.20 $86.22 $77.03 22,670
2018-08-29 $86.65 $88.12 $86.56 $86.96 $77.69 13,551
2018-08-28 $87.47 $88.29 $86.92 $86.94 $77.67 9,239
2018-08-27 $88.32 $88.95 $87.33 $87.33 $78.02 15,030
2018-08-24 $88.04 $88.95 $87.67 $88.01 $78.63 22,294
2018-08-23 $88.26 $88.59 $87.61 $88.30 $78.89 19,131
2018-08-22 $88.08 $88.79 $87.31 $88.32 $78.91 21,509
2018-08-21 $86.75 $88.26 $86.61 $87.80 $78.44 40,852
2018-08-20 $85.89 $86.94 $85.80 $86.79 $77.54 25,542
2018-08-17 $86.94 $87.49 $85.17 $86.59 $77.36 40,082
2018-08-16 $86.34 $87.78 $86.34 $87.42 $78.10 25,261
2018-08-15 $86.98 $87.73 $86.01 $86.36 $77.16 26,850
2018-08-14 $85.90 $86.84 $85.11 $86.84 $77.59 19,190
2018-08-13 $84.92 $85.92 $84.50 $85.36 $76.26 22,047
2018-08-10 $85.20 $85.31 $84.39 $84.39 $75.40 16,566
2018-08-09 $85.04 $86.62 $84.78 $85.51 $76.40 12,378
2018-08-08 $85.68 $85.99 $84.65 $85.26 $76.17 12,944
2018-08-07 $86.01 $86.47 $84.78 $85.96 $76.80 16,501
2018-08-06 $85.74 $86.01 $84.88 $85.58 $76.46 10,160
2018-08-03 $86.83 $87.35 $85.36 $85.63 $76.50 12,061
2018-08-02 $86.02 $87.00 $85.67 $86.83 $77.58 26,067
2018-08-01 $86.15 $86.46 $85.01 $86.36 $77.16 21,199
2018-07-31 $86.27 $87.00 $85.40 $85.68 $76.55 32,874
2018-07-30 $87.49 $89.20 $86.58 $86.58 $76.92 25,306
2018-07-27 $88.48 $88.69 $87.09 $87.23 $77.50 19,058
2018-07-26 $87.32 $89.64 $87.32 $88.62 $78.73 21,070
2018-07-25 $88.88 $89.09 $87.21 $87.71 $77.93 28,319
2018-07-24 $89.89 $91.00 $88.57 $89.17 $79.22 35,268
2018-07-23 $90.90 $91.99 $89.83 $89.83 $79.81 25,756
2018-07-20 $87.41 $91.63 $87.18 $91.14 $80.97 49,132
2018-07-19 $86.41 $87.80 $86.20 $87.18 $77.46 27,079
2018-07-18 $87.27 $87.40 $86.65 $87.33 $77.59 16,939
2018-07-17 $87.37 $87.87 $86.96 $87.32 $77.58 22,331
2018-07-16 $86.35 $87.95 $86.35 $87.70 $77.92 16,510
2018-07-13 $87.42 $87.42 $86.49 $86.49 $76.84 8,219
2018-07-12 $88.81 $88.81 $87.21 $87.50 $77.74 29,569
2018-07-11 $88.29 $90.09 $88.29 $88.47 $78.60 25,899
2018-07-10 $90.28 $90.84 $88.41 $89.19 $79.24 28,323
2018-07-09 $89.07 $90.50 $88.70 $90.50 $80.40 18,137
2018-07-06 $88.18 $89.05 $88.18 $88.93 $79.01 27,402
2018-07-05 $86.99 $88.31 $86.79 $88.31 $78.46 30,856
2018-07-03 $88.00 $88.00 $86.27 $87.11 $77.39 12,753
2018-07-02 $84.24 $87.09 $84.24 $87.09 $77.38 19,579
2018-06-29 $85.97 $86.73 $85.32 $85.88 $76.30 31,066
2018-06-28 $85.91 $86.74 $85.38 $85.51 $75.97 21,109
2018-06-27 $88.83 $88.83 $86.09 $86.09 $76.49 35,055
2018-06-26 $88.45 $88.71 $87.61 $88.42 $78.56 17,577
2018-06-25 $88.04 $88.91 $87.65 $88.17 $78.33 27,006
2018-06-22 $88.21 $89.28 $87.82 $89.15 $79.21 93,130
2018-06-21 $88.75 $89.82 $88.24 $88.30 $78.45 44,105
2018-06-20 $87.95 $89.20 $87.91 $88.61 $78.73 15,189
2018-06-19 $86.87 $88.05 $86.63 $88.03 $78.21 41,365
2018-06-18 $86.21 $87.79 $86.21 $87.35 $77.61 29,303
2018-06-15 $86.40 $87.79 $85.96 $86.51 $76.86 77,593
2018-06-14 $86.11 $86.89 $85.26 $86.89 $77.20 27,596
2018-06-13 $86.33 $87.29 $85.50 $86.08 $76.48 25,994
2018-06-12 $86.91 $87.68 $85.40 $85.91 $76.33 35,114
2018-06-11 $87.42 $88.29 $85.44 $86.99 $77.29 29,783
2018-06-08 $87.70 $88.68 $87.42 $87.42 $77.67 26,055
2018-06-07 $88.44 $89.21 $87.43 $88.01 $78.19 35,618
2018-06-06 $87.25 $88.84 $87.21 $88.27 $78.42 25,098
2018-06-05 $86.86 $87.65 $86.48 $87.45 $77.70 37,148
2018-06-04 $85.80 $87.69 $85.21 $86.86 $77.17 61,942
2018-06-01 $85.10 $85.93 $84.77 $85.69 $76.13 42,089
2018-05-31 $85.49 $86.00 $84.27 $84.27 $74.87 38,697
2018-05-30 $84.51 $86.13 $84.51 $85.59 $76.04 48,996
2018-05-29 $84.71 $85.11 $83.38 $84.52 $75.09 41,919
2018-05-25 $85.10 $86.00 $84.65 $85.52 $75.98 27,370
2018-05-24 $85.23 $85.40 $83.15 $85.13 $75.63 30,229
2018-05-23 $85.73 $85.80 $84.82 $85.63 $76.08 29,227
2018-05-22 $86.30 $87.53 $85.67 $85.81 $76.24 33,378
2018-05-21 $84.89 $86.37 $83.14 $86.30 $76.67 46,105
2018-05-18 $84.42 $85.34 $83.33 $84.60 $75.16 222,852
2018-05-17 $81.86 $84.00 $81.86 $83.84 $74.49 60,484
2018-05-16 $81.15 $82.93 $81.15 $82.09 $72.93 57,868
2018-05-15 $79.68 $82.21 $79.61 $81.44 $72.36 74,090
2018-05-14 $80.84 $80.93 $79.21 $79.30 $70.45 40,573
2018-05-11 $80.20 $81.32 $80.20 $80.81 $71.80 25,412
2018-05-10 $79.95 $80.72 $79.33 $80.31 $71.35 24,880
2018-05-09 $79.25 $80.18 $78.95 $79.87 $70.96 26,075
2018-05-08 $79.10 $80.34 $78.69 $78.69 $69.91 67,086
2018-05-07 $78.58 $80.10 $78.18 $78.94 $70.13 28,156
2018-05-04 $77.96 $80.13 $77.94 $79.46 $70.17 28,177
2018-05-03 $77.91 $78.96 $77.61 $77.97 $68.85 32,699
2018-05-02 $77.78 $79.24 $77.20 $78.20 $69.06 64,587
2018-05-01 $77.50 $78.28 $76.03 $77.61 $68.54 62,875
2018-04-30 $78.60 $78.91 $77.30 $77.70 $68.62 74,916
2018-04-27 $78.51 $79.17 $77.77 $78.00 $68.88 23,686
2018-04-26 $79.34 $79.58 $78.36 $78.36 $69.20 12,572
2018-04-25 $79.09 $79.82 $78.98 $79.05 $69.81 24,862
2018-04-24 $78.74 $80.46 $78.10 $79.09 $69.84 52,633
2018-04-23 $79.05 $79.62 $78.87 $79.00 $69.76 30,389
2018-04-20 $78.17 $79.49 $78.17 $79.01 $69.77 36,434
2018-04-19 $76.34 $78.59 $76.34 $78.40 $69.23 51,823
2018-04-18 $76.70 $77.56 $76.11 $76.30 $67.38 66,783
2018-04-17 $77.31 $78.12 $76.50 $76.70 $67.73 49,397
2018-04-16 $76.29 $77.63 $76.05 $77.10 $68.09 70,992
2018-04-13 $76.80 $76.80 $75.63 $76.00 $67.11 64,022
2018-04-12 $76.18 $77.21 $75.76 $76.38 $67.45 27,968
2018-04-11 $75.75 $77.83 $75.36 $75.70 $66.85 29,618
2018-04-10 $75.95 $77.08 $75.49 $76.23 $67.32 32,237
2018-04-09 $76.10 $76.71 $75.05 $75.17 $66.38 25,259
2018-04-06 $75.71 $76.50 $74.75 $75.45 $66.63 45,559
2018-04-05 $75.83 $77.15 $75.63 $76.12 $67.22 49,414
2018-04-04 $75.24 $77.05 $75.16 $76.03 $67.14 89,829
2018-04-03 $75.30 $76.66 $75.23 $76.00 $67.11 31,363
2018-04-02 $75.64 $77.00 $74.67 $75.00 $66.23 55,569
2018-03-29 $76.71 $77.30 $75.75 $75.76 $66.90 42,413
2018-03-28 $75.27 $76.86 $75.27 $76.25 $67.34 31,403
2018-03-27 $76.74 $77.51 $75.02 $75.13 $66.35 39,892
2018-03-26 $75.26 $76.72 $74.71 $76.65 $67.69 46,315
2018-03-23 $78.28 $78.70 $74.06 $74.35 $65.66 65,215
2018-03-22 $79.70 $80.52 $78.21 $78.21 $69.07 50,077
2018-03-21 $79.84 $80.96 $79.51 $80.40 $71.00 37,898
2018-03-20 $80.21 $80.76 $79.11 $79.70 $70.38 68,601
2018-03-19 $78.27 $80.71 $78.27 $79.70 $70.38 52,736
2018-03-16 $79.88 $80.56 $78.58 $79.48 $70.19 190,868
2018-03-15 $79.70 $80.71 $79.33 $79.69 $70.37 32,161
2018-03-14 $80.88 $81.00 $79.49 $79.49 $70.20 26,569
2018-03-13 $81.03 $81.24 $80.15 $80.57 $71.15 24,484
2018-03-12 $79.59 $81.00 $79.34 $80.86 $71.41 52,483
2018-03-09 $78.12 $80.80 $78.12 $80.00 $70.65 51,632
2018-03-08 $79.91 $79.91 $78.34 $79.03 $69.79 38,508
2018-03-07 $78.89 $80.52 $78.71 $79.88 $70.54 52,686
2018-03-06 $79.53 $80.24 $78.28 $79.40 $70.12 53,268
2018-03-05 $78.80 $80.44 $78.26 $79.60 $70.29 55,015
2018-03-02 $76.40 $79.29 $75.90 $79.16 $69.90 38,687
2018-03-01 $76.85 $78.46 $76.58 $76.72 $67.75 74,673
2018-02-28 $79.41 $79.93 $76.74 $76.74 $67.77 32,347
2018-02-27 $79.73 $81.03 $79.02 $79.02 $69.78 15,529
2018-02-26 $80.78 $81.06 $79.62 $80.39 $70.99 30,648
2018-02-23 $80.00 $80.82 $79.01 $80.80 $71.35 24,344
2018-02-22 $81.00 $81.45 $79.56 $79.80 $70.47 29,433
2018-02-21 $80.15 $81.75 $80.15 $80.37 $70.97 46,117
2018-02-20 $80.15 $81.24 $79.79 $80.25 $70.87 38,209
2018-02-16 $80.92 $82.13 $79.70 $79.95 $70.60 77,073
2018-02-15 $80.85 $82.12 $80.27 $81.45 $71.93 38,803
2018-02-14 $78.80 $80.45 $78.80 $80.41 $71.01 41,544
2018-02-13 $78.61 $80.20 $78.35 $79.39 $70.11 38,054
2018-02-12 $79.99 $79.99 $78.26 $79.23 $69.97 39,619
2018-02-09 $78.84 $80.18 $76.88 $79.84 $70.51 35,692
2018-02-08 $79.87 $80.18 $77.89 $78.32 $69.16 54,402
2018-02-07 $78.53 $79.97 $78.53 $79.51 $70.21 22,857
2018-02-06 $78.00 $80.27 $78.00 $78.97 $69.74 73,087
2018-02-05 $81.10 $82.28 $79.70 $79.70 $70.38 68,476
2018-02-02 $82.65 $83.43 $82.01 $82.42 $72.35 32,255
2018-02-01 $82.50 $83.12 $81.86 $83.00 $72.86 65,892
2018-01-31 $83.44 $83.44 $82.22 $82.37 $72.30 34,078
2018-01-30 $82.49 $83.32 $81.89 $83.00 $72.86 32,146
2018-01-29 $84.05 $84.77 $82.48 $82.52 $72.44 42,970
2018-01-26 $86.80 $86.97 $83.97 $84.00 $73.73 31,966
2018-01-25 $83.97 $84.19 $82.63 $84.09 $73.81 22,662
2018-01-24 $85.66 $86.25 $83.47 $83.47 $73.27 31,298
2018-01-23 $84.23 $85.89 $83.40 $85.59 $75.13 20,454
2018-01-22 $85.36 $85.36 $83.49 $84.38 $74.07 18,161
2018-01-19 $82.79 $85.82 $82.65 $85.82 $75.33 33,264
2018-01-18 $83.59 $84.43 $83.15 $83.40 $73.21 32,119
2018-01-17 $83.36 $84.11 $82.63 $83.81 $73.57 19,213
2018-01-16 $83.06 $84.05 $82.16 $83.44 $73.24 32,445
2018-01-12 $83.79 $84.44 $82.46 $83.11 $72.95 51,453
2018-01-11 $82.28 $84.07 $82.28 $83.67 $73.45 12,906
2018-01-10 $80.23 $82.86 $80.23 $81.76 $71.77 24,266
2018-01-09 $80.33 $81.40 $79.61 $80.50 $70.66 14,457
2018-01-08 $80.23 $80.97 $79.32 $80.06 $70.28 17,934
2018-01-05 $80.13 $80.67 $79.27 $80.67 $70.81 19,362
2018-01-04 $80.81 $81.59 $79.48 $80.04 $70.26 19,705
2018-01-03 $80.89 $81.75 $79.20 $80.10 $70.31 22,941
2018-01-02 $81.60 $82.28 $80.44 $81.14 $71.22 29,196
2017-12-29 $82.51 $83.74 $81.33 $81.35 $71.41 28,898
2017-12-28 $83.50 $83.63 $82.84 $83.31 $73.13 14,815
2017-12-27 $83.94 $84.34 $82.72 $82.93 $72.80 13,310
2017-12-26 $83.87 $84.58 $83.24 $83.74 $73.51 42,523
2017-12-22 $84.38 $85.98 $83.20 $83.76 $73.52 32,596
2017-12-21 $83.46 $85.30 $83.45 $84.03 $73.76 25,911
2017-12-20 $84.41 $84.41 $83.00 $83.11 $72.95 34,370
2017-12-19 $83.68 $84.41 $82.90 $83.99 $73.73 42,548
2017-12-18 $84.45 $85.23 $83.41 $84.20 $73.91 46,445
2017-12-15 $82.30 $86.79 $82.30 $83.09 $72.94 118,425
2017-12-14 $84.19 $84.48 $81.87 $82.69 $72.58 79,225
2017-12-13 $84.23 $85.04 $83.41 $84.50 $74.17 22,738
2017-12-12 $82.85 $84.87 $82.84 $84.20 $73.91 13,701
2017-12-11 $83.53 $84.34 $82.49 $82.69 $72.58 18,592
2017-12-08 $85.53 $85.53 $83.40 $83.75 $73.52 18,058
2017-12-07 $86.06 $86.32 $84.86 $85.35 $74.92 15,206
2017-12-06 $86.60 $87.64 $85.55 $85.96 $75.46 25,927
2017-12-05 $88.36 $88.36 $86.51 $86.51 $75.94 27,806
2017-12-04 $88.57 $89.16 $87.18 $87.85 $77.11 13,711
2017-12-01 $88.43 $88.43 $84.41 $86.79 $76.18 26,162
2017-11-30 $90.50 $90.50 $87.42 $88.56 $77.74 40,138
2017-11-29 $87.60 $90.00 $87.46 $89.99 $78.99 30,447
2017-11-28 $84.97 $87.65 $84.17 $87.60 $76.89 25,418
2017-11-27 $83.27 $85.28 $83.27 $84.20 $73.91 25,284
2017-11-24 $85.14 $85.14 $82.68 $84.36 $74.05 16,563
2017-11-22 $85.48 $85.48 $84.30 $85.01 $74.62 20,937
2017-11-21 $84.15 $85.79 $84.15 $85.33 $74.90 38,637
2017-11-20 $83.53 $84.32 $83.53 $84.20 $73.91 16,415
2017-11-17 $82.47 $83.82 $82.40 $83.43 $73.23 20,689
2017-11-16 $82.91 $84.10 $81.72 $83.57 $73.36 18,598
2017-11-15 $81.18 $83.87 $80.75 $82.27 $72.22 40,555
2017-11-14 $80.01 $81.61 $80.00 $81.61 $71.64 34,242
2017-11-13 $78.68 $81.64 $78.68 $81.11 $71.20 33,583
2017-11-10 $79.50 $80.45 $78.81 $79.06 $69.40 14,597
2017-11-09 $79.90 $80.52 $78.39 $79.50 $69.78 16,759
2017-11-08 $80.47 $81.74 $79.82 $80.04 $70.26 20,389
2017-11-07 $84.74 $84.74 $80.39 $81.13 $71.22 24,033
2017-11-06 $85.09 $85.66 $84.53 $84.90 $74.52 15,809
2017-11-03 $86.66 $86.66 $85.00 $85.20 $74.38 20,245
2017-11-02 $85.14 $87.06 $84.50 $86.99 $75.94 21,572
2017-11-01 $87.74 $87.74 $84.60 $85.00 $74.20 20,954
2017-10-31 $85.80 $88.15 $85.77 $87.12 $76.05 38,416
2017-10-30 $86.97 $87.33 $84.71 $85.04 $74.24 31,633
2017-10-27 $86.95 $87.75 $86.20 $87.75 $76.60 38,412
2017-10-26 $85.52 $86.24 $85.50 $86.24 $75.28 20,962
2017-10-25 $84.80 $85.35 $83.84 $84.91 $74.12 26,499
2017-10-24 $84.90 $85.39 $84.27 $84.35 $73.63 20,341
2017-10-23 $85.99 $86.65 $83.90 $83.90 $73.24 16,601
2017-10-20 $87.75 $87.75 $85.80 $85.89 $74.98 28,971
2017-10-19 $86.26 $86.79 $85.77 $86.07 $75.14 9,309
2017-10-18 $86.42 $87.00 $85.09 $86.96 $75.91 18,111
2017-10-17 $86.78 $86.78 $85.31 $85.73 $74.84 11,945
2017-10-16 $86.50 $86.70 $85.32 $86.50 $75.51 21,679
2017-10-13 $86.32 $86.32 $85.54 $85.87 $74.96 33,203
2017-10-12 $87.62 $87.62 $85.87 $85.99 $75.07 31,692
2017-10-11 $88.13 $88.13 $87.09 $87.37 $76.27 32,431
2017-10-10 $88.50 $88.50 $87.40 $87.74 $76.59 35,998
2017-10-09 $87.25 $88.32 $87.24 $87.74 $76.59 35,251
2017-10-06 $88.10 $88.57 $87.30 $87.47 $76.36 23,136
2017-10-05 $86.82 $88.99 $86.35 $87.99 $76.81 24,749
2017-10-04 $88.25 $88.48 $86.52 $86.82 $75.79 40,114
2017-10-03 $87.47 $88.75 $86.46 $88.56 $77.31 44,347
2017-10-02 $86.51 $87.66 $85.73 $87.47 $76.36 44,553
2017-09-29 $84.81 $86.44 $84.81 $86.14 $75.20 38,200
2017-09-28 $84.37 $86.40 $83.61 $85.65 $74.77 32,725
2017-09-27 $82.44 $84.99 $80.88 $84.52 $73.78 56,434
2017-09-26 $79.90 $82.26 $79.90 $81.64 $71.27 34,747
2017-09-25 $79.71 $80.59 $79.24 $80.09 $69.92 29,681
2017-09-22 $79.00 $80.85 $79.00 $80.59 $70.35 33,265
2017-09-21 $80.35 $80.72 $73.29 $79.66 $69.54 24,912
2017-09-20 $77.58 $80.74 $77.00 $79.80 $69.66 41,895
2017-09-19 $77.42 $78.79 $77.42 $78.25 $68.31 27,802
2017-09-18 $76.41 $78.43 $76.41 $78.04 $68.13 28,745
2017-09-15 $74.75 $77.02 $73.53 $76.16 $66.48 117,747
2017-09-14 $74.53 $74.71 $72.90 $73.96 $64.56 30,726
2017-09-13 $73.82 $75.23 $73.14 $75.01 $65.48 30,960
2017-09-12 $74.43 $75.26 $74.30 $74.73 $65.24 26,552
2017-09-11 $73.54 $74.41 $73.09 $73.98 $64.58 30,611
2017-09-08 $71.58 $72.90 $71.27 $72.67 $63.44 40,392
2017-09-07 $74.14 $75.05 $71.89 $72.20 $63.03 49,099
2017-09-06 $74.80 $74.99 $74.20 $74.39 $64.94 23,768
2017-09-05 $75.58 $76.00 $74.15 $74.41 $64.96 29,908
2017-09-01 $75.71 $76.48 $75.24 $76.47 $66.76 20,401
2017-08-31 $75.56 $76.25 $75.22 $75.92 $66.28 23,306
2017-08-30 $75.45 $75.58 $74.46 $75.41 $65.83 14,503
2017-08-29 $74.50 $75.42 $73.91 $75.14 $65.59 27,539
2017-08-28 $74.93 $75.48 $74.50 $74.96 $65.44 21,280
2017-08-25 $74.62 $75.64 $74.52 $75.29 $65.73 9,151
2017-08-24 $75.76 $75.76 $73.95 $74.82 $65.32 14,868
2017-08-23 $74.02 $75.47 $73.72 $74.35 $64.90 30,104
2017-08-22 $74.82 $75.07 $74.37 $74.71 $65.22 12,652
2017-08-21 $73.26 $74.73 $72.58 $74.08 $64.67 21,679
2017-08-18 $72.52 $74.63 $72.52 $74.18 $64.76 32,130
2017-08-17 $75.25 $75.81 $73.88 $74.03 $64.63 27,785
2017-08-16 $76.55 $77.85 $75.29 $75.96 $66.31 22,277
2017-08-15 $79.08 $79.08 $75.50 $75.99 $66.34 20,461
2017-08-14 $76.10 $77.49 $75.83 $77.48 $67.64 19,162
2017-08-11 $77.08 $77.08 $74.55 $74.97 $65.45 32,691
2017-08-10 $77.17 $77.77 $76.46 $76.67 $66.93 33,982
2017-08-09 $76.13 $77.64 $76.13 $77.39 $67.56 36,620
2017-08-08 $76.01 $78.83 $76.01 $77.41 $67.58 19,998
2017-08-07 $77.13 $78.00 $76.41 $76.54 $66.82 30,870
2017-08-04 $77.71 $78.40 $76.37 $77.90 $68.00 15,383
2017-08-03 $77.85 $77.98 $76.90 $77.24 $67.43 29,229
2017-08-02 $78.94 $79.48 $77.85 $77.85 $67.96 14,184
2017-08-01 $79.70 $79.70 $77.98 $78.53 $68.55 24,732
2017-07-31 $78.15 $79.88 $78.15 $78.71 $68.71 39,331
2017-07-28 $78.42 $79.81 $78.00 $78.58 $68.60 38,253
2017-07-27 $81.00 $81.41 $78.87 $79.43 $68.94 31,509
2017-07-26 $82.25 $83.33 $80.09 $81.07 $70.37 49,882
2017-07-25 $80.83 $84.31 $80.60 $82.10 $71.26 87,048
2017-07-24 $78.65 $80.01 $78.41 $78.41 $68.06 26,970
2017-07-21 $83.75 $83.75 $77.92 $78.55 $68.18 61,269
2017-07-20 $79.27 $79.96 $78.61 $79.45 $68.96 11,347
2017-07-19 $79.15 $79.96 $78.15 $79.51 $69.01 25,276
2017-07-18 $79.56 $80.28 $78.87 $79.01 $68.58 31,468
2017-07-17 $79.50 $80.50 $79.18 $80.07 $69.50 34,105
2017-07-14 $79.38 $80.10 $78.54 $79.71 $69.19 36,903
2017-07-13 $79.89 $80.24 $79.05 $80.19 $69.60 24,456
2017-07-12 $78.23 $79.88 $78.23 $79.88 $69.34 23,147
2017-07-11 $77.96 $79.86 $77.75 $79.16 $68.71 59,797
2017-07-10 $80.31 $80.53 $79.05 $79.19 $68.74 21,293
2017-07-07 $79.60 $80.84 $78.59 $80.37 $69.76 26,549
2017-07-06 $78.75 $79.96 $77.72 $78.61 $68.23 34,769
2017-07-05 $80.24 $80.24 $79.10 $79.56 $69.06 24,834
2017-07-03 $79.03 $81.44 $79.03 $80.35 $69.74 23,091
2017-06-30 $78.07 $79.50 $78.07 $78.72 $68.33 15,638
2017-06-29 $80.19 $80.39 $78.50 $80.05 $69.48 31,437
2017-06-28 $78.35 $79.89 $77.09 $79.10 $68.66 45,313
2017-06-27 $77.31 $78.27 $77.31 $77.63 $67.38 23,780
2017-06-26 $78.16 $79.38 $77.44 $77.84 $67.56 24,452
2017-06-23 $78.95 $80.70 $77.29 $77.56 $67.32 82,320
2017-06-22 $78.96 $80.42 $78.39 $79.00 $68.57 25,615
2017-06-21 $79.91 $80.35 $78.78 $78.96 $68.54 28,455
2017-06-20 $79.85 $80.39 $78.85 $79.34 $68.87 28,278
2017-06-19 $81.10 $82.74 $79.92 $80.65 $70.00 44,223
2017-06-16 $82.00 $82.50 $79.75 $80.84 $70.17 87,362
2017-06-15 $83.70 $84.68 $82.85 $84.12 $73.02 34,605
2017-06-14 $83.17 $84.83 $81.62 $84.63 $73.46 32,554
2017-06-13 $84.00 $84.84 $83.34 $84.28 $73.15 16,814
2017-06-12 $83.73 $84.99 $82.03 $83.09 $72.12 40,321
2017-06-09 $80.20 $83.49 $80.20 $83.48 $72.46 28,763
2017-06-08 $78.00 $83.00 $77.10 $79.54 $69.04 43,545
2017-06-07 $76.14 $77.82 $76.14 $77.28 $67.08 19,512
2017-06-06 $76.60 $77.36 $76.50 $76.77 $66.64 19,353
2017-06-05 $77.78 $79.74 $77.31 $77.34 $67.13 15,417
2017-06-02 $76.84 $79.45 $76.36 $78.08 $67.77 43,148
2017-06-01 $76.02 $77.36 $75.15 $77.27 $67.07 35,402
2017-05-31 $76.29 $77.34 $75.02 $75.81 $65.80 51,389
2017-05-30 $76.96 $77.39 $75.94 $76.14 $66.09 38,769
2017-05-26 $76.87 $78.00 $76.59 $77.06 $66.89 30,232
2017-05-25 $77.26 $77.87 $76.72 $77.28 $67.08 21,551
2017-05-24 $78.17 $79.13 $77.18 $77.20 $67.01 25,249
2017-05-23 $77.16 $78.27 $76.91 $77.69 $67.43 32,324
2017-05-22 $76.29 $77.32 $75.92 $76.99 $66.83 43,337
2017-05-19 $79.00 $79.00 $75.55 $76.07 $66.03 168,056
2017-05-18 $76.00 $78.05 $76.00 $77.00 $66.84 61,563
2017-05-17 $79.50 $80.16 $76.02 $76.61 $66.50 85,432
2017-05-16 $81.88 $81.88 $80.05 $80.83 $70.16 24,292
2017-05-15 $80.86 $81.77 $80.45 $80.96 $70.27 36,895
2017-05-12 $81.00 $82.07 $79.53 $80.42 $69.80 26,877
2017-05-11 $82.58 $83.05 $80.91 $81.09 $70.39 37,921
2017-05-10 $83.04 $83.25 $82.51 $83.00 $72.04 33,302
2017-05-09 $83.36 $84.87 $82.29 $83.04 $72.08 47,931
2017-05-08 $82.98 $84.30 $82.52 $83.36 $72.36 21,809
2017-05-05 $84.19 $84.81 $83.03 $83.39 $72.38 18,634
2017-05-04 $84.50 $84.94 $83.25 $83.88 $72.81 15,570
2017-05-03 $83.23 $84.74 $83.10 $84.22 $72.71 38,358
2017-05-02 $82.05 $84.43 $82.05 $84.15 $72.65 43,432
2017-05-01 $83.69 $84.26 $81.68 $82.44 $71.18 32,011
2017-04-28 $85.92 $85.92 $82.15 $82.67 $71.37 35,579
2017-04-27 $87.80 $88.98 $85.79 $85.79 $74.07 18,960
2017-04-26 $87.11 $88.74 $86.29 $87.43 $75.48 45,313
2017-04-25 $86.53 $87.88 $86.53 $87.08 $75.18 15,660
2017-04-24 $85.44 $86.74 $84.69 $85.76 $74.04 52,393
2017-04-21 $84.17 $84.45 $83.00 $83.75 $72.31 36,425
2017-04-20 $82.95 $83.98 $82.13 $83.88 $72.42 28,617
2017-04-19 $82.70 $83.70 $82.06 $82.09 $70.87 30,277
2017-04-18 $80.56 $82.60 $80.56 $81.96 $70.76 37,308
2017-04-17 $79.02 $81.24 $79.02 $81.20 $70.10 22,114
2017-04-13 $80.34 $80.34 $78.04 $78.79 $68.02 33,962
2017-04-12 $82.26 $82.50 $80.12 $80.44 $69.45 29,313
2017-04-11 $79.37 $82.70 $79.37 $82.36 $71.11 37,536
2017-04-10 $80.50 $80.67 $78.91 $79.62 $68.74 48,123
2017-04-07 $78.86 $80.40 $78.50 $79.86 $68.95 94,147
2017-04-06 $78.10 $79.59 $77.51 $79.19 $68.37 35,472
2017-04-05 $80.63 $81.40 $77.86 $77.98 $67.32 52,198
2017-04-04 $78.60 $79.92 $78.60 $79.90 $68.98 30,746
2017-04-03 $80.31 $81.27 $78.55 $79.26 $68.43 37,165
2017-03-31 $81.06 $82.43 $80.53 $80.55 $69.54 55,251
2017-03-30 $80.14 $82.13 $79.42 $82.09 $70.87 52,010
2017-03-29 $81.22 $81.48 $79.60 $80.17 $69.22 19,944
2017-03-28 $80.29 $82.03 $78.80 $82.00 $70.80 27,364
2017-03-27 $79.12 $80.65 $78.00 $80.53 $69.53 25,117
2017-03-24 $81.40 $82.30 $79.45 $80.26 $69.29 46,150
2017-03-23 $79.16 $82.29 $79.16 $80.81 $69.77 20,825
2017-03-22 $79.24 $80.29 $78.28 $79.63 $68.75 43,820
2017-03-21 $85.35 $85.95 $79.94 $80.27 $69.30 53,858
2017-03-20 $86.03 $86.65 $84.54 $85.08 $73.45 24,671
2017-03-17 $84.90 $87.25 $84.55 $86.51 $74.69 127,516
2017-03-16 $84.83 $85.16 $84.16 $84.98 $73.37 64,308
2017-03-15 $84.38 $84.83 $83.84 $84.10 $72.61 33,142
2017-03-14 $83.06 $84.90 $81.50 $83.71 $72.27 42,305
2017-03-13 $83.55 $84.33 $82.74 $83.32 $71.94 18,813
2017-03-10 $84.05 $84.74 $82.33 $83.57 $72.15 33,105
2017-03-09 $85.42 $85.88 $83.62 $83.74 $72.30 30,523
2017-03-08 $88.11 $88.11 $84.56 $84.82 $73.23 41,701
2017-03-07 $87.90 $88.59 $87.47 $87.88 $75.87 26,895
2017-03-06 $88.45 $89.39 $87.72 $88.15 $76.11 26,853
2017-03-03 $90.20 $90.20 $88.00 $89.30 $77.10 32,760
2017-03-02 $91.32 $91.93 $89.71 $89.72 $77.46 43,983
2017-03-01 $89.12 $92.15 $88.01 $92.15 $79.56 57,799
2017-02-28 $90.00 $90.14 $89.27 $89.72 $77.46 43,957
2017-02-27 $89.95 $90.79 $89.33 $90.68 $78.29 29,998
2017-02-24 $89.16 $90.25 $89.16 $89.95 $77.66 39,588
2017-02-23 $90.12 $90.84 $89.22 $90.66 $78.27 22,294
2017-02-22 $89.45 $90.43 $87.88 $90.12 $77.81 42,118
2017-02-21 $89.58 $90.20 $88.60 $89.31 $77.11 37,521
2017-02-17 $89.70 $89.70 $88.67 $89.34 $77.13 61,819
2017-02-16 $89.58 $89.63 $88.13 $89.10 $76.93 28,327
2017-02-15 $89.37 $89.54 $88.08 $89.20 $77.01 18,199
2017-02-14 $87.50 $89.04 $87.13 $89.00 $76.84 27,553
2017-02-13 $87.64 $88.52 $87.40 $88.38 $76.30 15,580
2017-02-10 $86.51 $87.52 $86.39 $87.52 $75.56 21,896
2017-02-09 $85.51 $86.85 $84.80 $86.35 $74.55 13,600
2017-02-08 $87.00 $87.00 $84.30 $84.78 $73.20 46,220
2017-02-07 $87.79 $88.14 $86.50 $86.95 $75.07 25,572
2017-02-06 $88.46 $88.86 $87.11 $87.88 $75.87 26,245
2017-02-03 $88.37 $89.58 $87.21 $89.01 $76.85 14,149
2017-02-02 $88.35 $88.53 $86.90 $87.56 $75.22 29,288
2017-02-01 $89.57 $91.60 $88.07 $88.60 $76.11 29,369
2017-01-31 $88.92 $91.37 $88.00 $90.55 $77.78 34,050
2017-01-30 $91.61 $91.61 $89.31 $89.49 $76.87 26,362
2017-01-27 $92.73 $93.89 $91.08 $92.15 $79.16 22,894
2017-01-26 $92.88 $93.06 $91.50 $92.73 $79.66 15,730
2017-01-25 $92.00 $93.19 $91.75 $93.19 $80.05 17,391
2017-01-24 $89.74 $91.78 $88.90 $91.55 $78.64 26,521
2017-01-23 $89.47 $89.62 $88.90 $89.43 $76.82 20,108
2017-01-20 $89.50 $91.32 $89.32 $89.47 $76.86 22,963
2017-01-19 $90.04 $90.19 $88.90 $89.50 $76.88 20,842
2017-01-18 $89.75 $90.72 $89.12 $90.04 $77.35 23,657
2017-01-17 $90.39 $90.39 $88.41 $88.97 $76.43 32,996
2017-01-13 $91.19 $91.86 $90.17 $91.12 $78.27 31,698
2017-01-12 $92.17 $93.09 $90.18 $90.25 $77.53 56,008
2017-01-11 $92.84 $93.40 $91.48 $93.15 $80.02 29,091
2017-01-10 $92.03 $93.70 $91.08 $92.24 $79.24 65,577
2017-01-09 $92.05 $93.25 $91.14 $91.24 $78.38 39,322
2017-01-06 $93.66 $93.85 $92.39 $92.97 $79.86 23,490
2017-01-05 $95.26 $96.00 $93.15 $93.43 $80.26 32,527
2017-01-04 $95.37 $96.00 $94.95 $96.00 $82.47 58,654
2017-01-03 $94.95 $95.25 $94.05 $95.25 $81.82 40,980
2016-12-30 $96.00 $96.00 $94.38 $94.54 $81.21 36,365
2016-12-29 $95.48 $95.99 $94.37 $95.80 $82.29 50,376
2016-12-28 $95.50 $96.70 $94.28 $95.48 $82.02 31,927
2016-12-27 $94.19 $95.99 $91.70 $95.84 $82.33 40,753
2016-12-23 $93.04 $94.04 $92.36 $93.64 $80.44 46,145
2016-12-22 $94.00 $94.59 $93.50 $93.96 $80.71 32,170
2016-12-21 $95.00 $95.41 $93.45 $94.44 $81.13 44,951
2016-12-20 $93.33 $94.85 $91.96 $94.85 $81.48 38,951
2016-12-19 $91.50 $93.20 $89.52 $92.28 $79.27 51,720
2016-12-16 $91.34 $92.92 $86.98 $91.90 $78.94 214,321
2016-12-15 $85.99 $90.90 $85.45 $90.84 $78.03 74,422
2016-12-14 $89.50 $89.99 $87.41 $88.52 $76.04 42,258
2016-12-13 $89.25 $91.13 $85.11 $89.92 $77.24 39,089
2016-12-12 $88.50 $91.16 $88.05 $89.07 $76.51 65,814
2016-12-09 $92.27 $93.52 $90.74 $93.52 $80.34 54,806
2016-12-08 $91.00 $93.28 $90.30 $92.14 $79.15 69,377
2016-12-07 $88.98 $91.57 $88.77 $90.96 $78.14 30,767
2016-12-06 $88.20 $89.80 $87.62 $89.09 $76.53 36,310
2016-12-05 $86.19 $88.10 $86.07 $87.93 $75.53 47,658
2016-12-02 $86.92 $86.92 $85.04 $86.11 $73.97 18,436
2016-12-01 $86.64 $87.72 $85.97 $86.73 $74.50 44,636
2016-11-30 $87.13 $87.62 $85.60 $86.30 $74.13 47,375
2016-11-29 $85.99 $87.15 $85.62 $86.16 $74.01 34,551
2016-11-28 $86.70 $86.79 $85.00 $85.94 $73.82 47,488
2016-11-25 $86.97 $86.97 $86.17 $86.79 $74.55 8,197
2016-11-23 $86.20 $87.35 $84.39 $87.17 $74.88 37,026
2016-11-22 $85.00 $86.49 $83.93 $86.18 $74.03 52,614
2016-11-21 $85.37 $85.37 $83.15 $84.76 $72.81 40,579
2016-11-18 $84.00 $85.81 $83.08 $85.37 $73.33 67,831
2016-11-17 $82.66 $84.32 $80.58 $83.89 $72.06 50,873
2016-11-16 $82.63 $83.38 $78.71 $83.23 $71.50 60,002
2016-11-15 $80.51 $83.21 $79.81 $83.04 $71.33 105,597
2016-11-14 $78.45 $80.86 $78.26