Texas Roadhouse Inc (TXRH) Exchange: NASDAQ

Data as of July 12, 2024

$169.08 ($1.57) 0.94%

Texas Roadhouse Inc - Daily Information
Click for more stock information on Texas Roadhouse Inc.
Daily Information Data
Date July 12, 2024
Open $167.95
Previous Close $169.08
High $170.73
Low $167.84
Adjusted Open $167.95
Previous Adjusted Close $169.08
Adjusted High $170.73
Adjusted Low $167.84

About Texas Roadhouse Inc (TXRH)

Texas Roadhouse Inc (TXRH) is an American restaurant chain specializing in steaks and American-style dishes. It was founded in 1993 in Clarksville, Indiana, by current CEO Wayne Kent Taylor. Since its inception, the company has grown to include over 500 locations across 49 US states. TXRH operates by franchising and licensing, and serves more than 5 million guests per week. The company is credited for its high-quality standards while still being able to offer competitive prices. Furthermore, TXRH takes great pride in its excellent customer service, and places a particular emphasis on its employee incentives, such as competitive salaries and free gym memberships. In 2020, TXRH reported $2.85 billion in revenue and over 13,000 employees.

Historical Stock Data for Texas Roadhouse Inc (TXRH)

Date Open High Low Close Adj.Close Volume
2024-07-12 $167.95 $170.73 $167.84 $169.08 $169.08 696,565
2024-07-11 $167.47 $168.66 $165.36 $167.51 $167.51 833,939
2024-07-10 $166.39 $167.02 $164.17 $166.88 $166.88 974,822
2024-07-09 $172.10 $172.81 $166.19 $166.52 $166.52 812,923
2024-07-08 $171.74 $172.41 $170.25 $171.56 $171.56 571,338
2024-07-05 $167.40 $171.03 $166.12 $170.68 $170.68 694,728
2024-07-03 $168.09 $168.09 $166.26 $166.64 $166.64 355,769
2024-07-02 $170.45 $170.55 $166.88 $167.61 $167.61 657,694
2024-07-01 $172.85 $173.04 $163.53 $170.36 $170.36 1,268,055
2024-06-28 $174.37 $175.72 $170.61 $171.71 $171.71 1,552,252
2024-06-27 $172.34 $174.32 $171.88 $174.07 $174.07 1,196,670
2024-06-26 $170.82 $172.14 $169.57 $172.02 $172.02 572,344
2024-06-25 $171.28 $173.25 $170.97 $171.66 $171.66 528,550
2024-06-24 $170.41 $171.43 $169.00 $170.86 $170.86 656,836
2024-06-21 $169.67 $170.47 $166.86 $170.41 $170.41 1,619,087
2024-06-20 $170.98 $171.42 $167.38 $169.36 $169.36 1,062,444
2024-06-18 $171.59 $172.08 $169.52 $170.03 $170.03 910,391
2024-06-17 $168.00 $171.74 $167.53 $171.62 $171.62 794,543
2024-06-14 $169.89 $170.23 $167.03 $167.43 $167.43 697,157
2024-06-13 $170.76 $172.54 $170.66 $171.14 $171.14 682,099
2024-06-12 $169.97 $173.76 $169.74 $171.71 $171.71 892,760
2024-06-11 $169.61 $170.16 $167.99 $169.54 $168.94 565,154
2024-06-10 $167.81 $169.90 $166.57 $169.75 $169.15 1,016,527
2024-06-07 $169.89 $171.21 $167.81 $167.93 $167.93 493,861
2024-06-06 $170.27 $170.73 $168.91 $170.16 $170.16 637,895
2024-06-05 $170.03 $171.82 $167.70 $171.06 $171.06 475,477
2024-06-04 $168.73 $170.59 $166.02 $168.95 $168.95 652,968
2024-06-03 $172.05 $172.70 $167.27 $169.43 $169.43 908,715
2024-05-31 $173.20 $174.05 $169.65 $172.67 $172.67 787,290
2024-05-30 $169.56 $172.58 $169.01 $172.39 $172.39 726,316
2024-05-29 $170.59 $171.19 $168.09 $168.63 $168.63 693,705
2024-05-28 $169.96 $173.21 $169.49 $172.11 $172.11 1,091,226
2024-05-24 $167.20 $169.42 $166.92 $168.75 $168.75 726,717
2024-05-23 $167.43 $167.77 $165.10 $166.37 $166.37 416,528
2024-05-22 $168.02 $168.71 $166.51 $167.20 $167.20 521,147
2024-05-21 $168.25 $169.18 $167.22 $167.79 $167.79 563,300
2024-05-20 $169.64 $170.03 $167.74 $168.39 $168.39 539,014
2024-05-17 $168.51 $170.35 $168.15 $169.64 $169.64 499,549
2024-05-16 $168.66 $170.76 $168.50 $168.98 $168.98 553,541
2024-05-15 $168.24 $169.10 $166.94 $168.49 $168.49 622,953
2024-05-14 $166.45 $168.28 $165.71 $167.89 $167.89 631,662
2024-05-13 $166.37 $166.85 $164.71 $165.52 $165.52 687,966
2024-05-10 $167.20 $168.69 $166.63 $167.22 $167.22 455,512
2024-05-09 $165.00 $167.34 $164.68 $166.49 $166.49 543,168
2024-05-08 $166.10 $167.50 $164.64 $165.52 $165.52 488,555
2024-05-07 $167.74 $168.32 $165.50 $166.07 $166.07 891,346
2024-05-06 $164.35 $168.73 $163.81 $167.74 $167.74 1,041,919
2024-05-03 $170.10 $170.39 $162.40 $163.61 $163.61 1,639,469
2024-05-02 $157.82 $158.06 $154.75 $157.90 $157.90 1,157,210
2024-05-01 $159.43 $160.43 $154.65 $157.06 $157.06 1,390,941
2024-04-30 $159.06 $161.58 $158.40 $160.78 $160.78 916,418
2024-04-29 $159.11 $160.52 $157.79 $159.21 $159.21 1,376,984
2024-04-26 $155.94 $158.45 $155.90 $157.46 $157.46 892,863
2024-04-25 $155.87 $159.31 $154.34 $156.87 $156.87 839,384
2024-04-24 $157.51 $158.54 $156.62 $156.76 $156.76 723,022
2024-04-23 $154.31 $157.05 $154.14 $156.87 $156.87 755,394
2024-04-22 $151.51 $153.43 $151.04 $153.06 $153.06 1,008,995
2024-04-19 $149.96 $151.63 $149.29 $150.73 $150.73 656,900
2024-04-18 $150.18 $152.78 $149.44 $150.46 $150.46 796,282
2024-04-17 $151.61 $152.21 $148.81 $149.39 $149.39 819,547
2024-04-16 $148.77 $151.05 $146.79 $150.82 $150.82 658,000
2024-04-15 $149.31 $150.29 $148.45 $148.72 $148.72 687,750
2024-04-12 $148.61 $149.25 $147.01 $148.63 $148.63 641,505
2024-04-11 $149.85 $149.97 $147.88 $148.97 $148.97 477,403
2024-04-10 $147.37 $149.94 $146.75 $149.41 $149.41 827,076
2024-04-09 $150.25 $151.14 $147.34 $149.26 $149.26 601,287
2024-04-08 $149.82 $151.10 $149.70 $150.19 $150.19 583,060
2024-04-05 $148.80 $152.11 $148.40 $149.99 $149.99 799,939
2024-04-04 $153.56 $153.82 $148.22 $148.27 $148.27 821,448
2024-04-03 $152.16 $153.18 $151.14 $152.71 $152.71 518,180
2024-04-02 $154.73 $154.73 $151.11 $152.27 $152.27 653,238
2024-04-01 $154.57 $155.24 $153.25 $155.16 $155.16 595,207
2024-03-28 $154.27 $154.85 $153.50 $154.47 $154.47 512,529
2024-03-27 $152.86 $154.36 $152.20 $154.27 $154.27 536,128
2024-03-26 $152.35 $153.35 $151.91 $152.22 $152.22 566,602
2024-03-25 $152.22 $153.09 $151.61 $151.89 $151.89 597,377
2024-03-22 $154.15 $154.15 $152.25 $152.69 $152.69 508,547
2024-03-21 $153.23 $156.23 $152.14 $153.48 $153.48 810,041
2024-03-20 $154.25 $155.20 $153.44 $154.49 $154.49 455,655
2024-03-19 $152.32 $153.96 $151.72 $153.67 $153.67 576,174
2024-03-18 $152.26 $153.51 $151.54 $152.00 $152.00 545,559
2024-03-15 $152.38 $153.70 $151.64 $152.26 $152.26 927,124
2024-03-14 $154.19 $154.56 $151.87 $152.93 $152.93 739,940
2024-03-13 $152.66 $157.12 $152.63 $154.60 $154.60 1,399,067
2024-03-12 $148.15 $150.90 $148.15 $150.68 $150.68 858,894
2024-03-11 $148.35 $148.75 $147.00 $148.25 $148.25 591,235
2024-03-08 $150.61 $151.12 $147.52 $148.36 $148.36 616,912
2024-03-07 $151.60 $151.66 $149.72 $150.29 $150.29 615,858
2024-03-06 $151.57 $152.46 $150.66 $151.42 $151.42 547,482
2024-03-05 $149.74 $152.08 $149.42 $151.55 $151.55 492,977
2024-03-04 $149.91 $151.95 $149.14 $149.64 $149.64 568,019
2024-03-01 $149.07 $149.72 $148.10 $149.60 $149.60 419,629
2024-02-29 $148.60 $149.72 $147.34 $149.37 $149.37 898,276
2024-02-28 $149.61 $149.84 $147.38 $147.77 $147.77 1,070,400
2024-02-27 $151.00 $151.00 $148.78 $149.68 $149.68 822,804
2024-02-26 $149.03 $150.81 $148.60 $150.29 $150.29 1,066,658
2024-02-23 $148.31 $149.39 $148.10 $148.90 $148.90 932,808
2024-02-22 $148.20 $149.48 $146.51 $149.03 $149.03 697,870
2024-02-21 $147.47 $147.76 $144.82 $145.70 $145.70 1,071,270
2024-02-20 $146.71 $149.34 $146.57 $147.20 $147.20 1,257,793
2024-02-16 $151.89 $152.55 $145.45 $147.70 $147.70 2,893,175
2024-02-15 $132.37 $135.29 $132.28 $133.89 $133.89 1,319,834
2024-02-14 $132.89 $133.17 $130.15 $132.37 $132.37 783,557
2024-02-13 $132.19 $133.54 $131.01 $132.91 $132.91 782,436
2024-02-12 $134.58 $135.21 $133.23 $133.93 $133.93 1,060,395
2024-02-09 $135.39 $136.02 $134.06 $134.73 $134.73 741,543
2024-02-08 $133.09 $135.60 $133.09 $135.49 $135.49 807,729
2024-02-07 $130.30 $133.15 $130.04 $132.61 $132.61 901,673
2024-02-06 $128.83 $129.85 $128.24 $129.18 $129.18 441,055
2024-02-05 $129.49 $129.53 $126.93 $128.55 $128.55 515,720
2024-02-02 $128.78 $130.82 $127.14 $130.50 $130.50 514,585
2024-02-01 $126.39 $128.71 $126.30 $128.67 $128.67 688,723
2024-01-31 $126.97 $127.69 $125.58 $125.72 $125.72 746,826
2024-01-30 $126.24 $126.87 $125.86 $126.83 $126.83 490,354
2024-01-29 $123.23 $126.42 $123.00 $126.19 $126.19 1,191,302
2024-01-26 $123.50 $123.76 $122.16 $122.82 $122.82 456,860
2024-01-25 $123.50 $123.83 $122.42 $122.97 $122.97 757,022
2024-01-24 $122.59 $123.56 $121.79 $122.74 $122.74 562,987
2024-01-23 $122.18 $122.94 $121.29 $121.79 $121.79 496,009
2024-01-22 $119.68 $122.13 $119.52 $121.44 $121.44 916,279
2024-01-19 $119.98 $119.98 $118.60 $118.78 $118.78 614,419
2024-01-18 $118.86 $119.47 $117.98 $119.35 $119.35 632,967
2024-01-17 $117.36 $118.63 $117.13 $118.20 $118.20 700,794
2024-01-16 $116.54 $118.15 $115.48 $118.10 $118.10 919,055
2024-01-12 $118.83 $119.23 $116.29 $116.78 $116.78 817,023
2024-01-11 $120.23 $120.46 $117.52 $118.75 $118.75 1,100,809
2024-01-10 $120.26 $120.47 $119.42 $120.27 $120.27 589,926
2024-01-09 $119.54 $120.13 $118.75 $120.06 $120.06 415,236
2024-01-08 $118.30 $120.50 $118.21 $120.28 $120.28 1,090,174
2024-01-05 $118.50 $120.31 $117.70 $118.30 $118.30 1,005,033
2024-01-04 $116.59 $118.47 $116.23 $117.95 $117.95 1,722,497
2024-01-03 $119.29 $119.29 $116.41 $116.48 $116.48 1,152,679
2024-01-02 $121.34 $122.42 $118.76 $119.29 $119.29 1,003,337
2023-12-29 $122.21 $123.30 $121.61 $122.23 $122.23 595,628
2023-12-28 $123.87 $123.98 $122.44 $122.58 $122.58 663,194
2023-12-27 $123.14 $124.02 $122.65 $123.63 $123.63 1,039,701
2023-12-26 $121.21 $123.30 $120.60 $123.16 $123.16 955,535
2023-12-22 $119.82 $121.65 $118.99 $121.11 $121.11 851,583
2023-12-21 $119.09 $119.76 $118.66 $119.49 $119.49 472,252
2023-12-20 $119.46 $119.73 $118.10 $118.29 $118.29 612,191
2023-12-19 $117.79 $119.85 $117.73 $119.73 $119.73 1,011,832
2023-12-18 $116.15 $117.79 $115.55 $117.71 $117.71 780,074
2023-12-15 $114.96 $116.30 $114.33 $116.01 $116.01 1,314,724
2023-12-14 $116.88 $117.07 $113.87 $115.36 $115.36 1,346,887
2023-12-13 $115.69 $116.73 $114.74 $116.29 $116.29 591,418
2023-12-12 $115.17 $115.66 $114.74 $115.23 $115.23 675,137
2023-12-11 $114.00 $115.23 $113.81 $114.86 $114.86 1,265,650
2023-12-08 $114.20 $114.76 $112.87 $113.52 $113.52 1,311,598
2023-12-07 $114.63 $115.20 $113.71 $114.58 $114.58 663,409
2023-12-06 $113.46 $114.39 $113.17 $114.18 $114.18 679,914
2023-12-05 $113.84 $114.19 $112.94 $113.19 $113.19 1,122,479
2023-12-04 $114.24 $116.20 $113.99 $114.41 $113.86 1,323,051
2023-12-01 $112.17 $114.62 $111.58 $114.49 $113.94 745,329
2023-11-30 $111.63 $112.60 $110.88 $112.56 $112.02 736,107
2023-11-29 $112.35 $113.06 $110.88 $111.63 $111.63 718,930
2023-11-28 $112.80 $113.07 $111.67 $112.05 $112.05 682,687
2023-11-27 $112.48 $113.48 $112.09 $112.83 $112.83 696,940
2023-11-24 $112.00 $112.65 $111.42 $112.61 $112.61 376,252
2023-11-22 $110.83 $112.39 $110.69 $111.93 $111.93 816,081
2023-11-21 $109.96 $110.97 $109.86 $110.51 $110.51 480,722
2023-11-20 $110.90 $110.99 $109.13 $109.71 $109.71 774,329
2023-11-17 $110.50 $110.86 $109.88 $110.78 $110.78 547,858
2023-11-16 $110.33 $111.21 $109.75 $110.18 $110.18 513,677
2023-11-15 $110.43 $110.76 $109.78 $110.39 $110.39 727,444
2023-11-14 $107.40 $110.79 $107.24 $110.13 $110.13 1,046,179
2023-11-13 $104.07 $107.49 $103.27 $107.29 $107.29 1,397,674
2023-11-10 $103.00 $104.26 $102.58 $104.19 $104.19 703,627
2023-11-09 $103.36 $103.40 $101.73 $102.88 $102.88 720,131
2023-11-08 $104.01 $104.55 $103.13 $103.41 $103.41 753,885
2023-11-07 $104.10 $104.10 $102.53 $103.27 $103.27 682,741
2023-11-06 $103.85 $104.26 $102.85 $103.77 $103.77 695,663
2023-11-03 $102.98 $104.68 $102.79 $104.28 $104.28 716,504
2023-11-02 $103.48 $104.48 $101.88 $102.42 $102.42 917,803
2023-11-01 $102.25 $103.14 $101.21 $103.01 $103.01 871,149
2023-10-31 $98.77 $101.82 $98.18 $101.54 $101.54 1,132,270
2023-10-30 $98.26 $101.09 $98.18 $98.50 $98.50 1,683,193
2023-10-27 $95.20 $100.79 $94.75 $97.71 $97.71 2,738,861
2023-10-26 $96.80 $97.19 $93.79 $94.63 $94.63 1,846,132
2023-10-25 $96.55 $97.13 $95.96 $96.44 $96.44 1,163,620
2023-10-24 $96.95 $97.52 $95.47 $96.09 $96.09 1,611,578
2023-10-23 $95.69 $97.04 $95.36 $95.99 $95.99 1,162,232
2023-10-20 $96.23 $97.10 $95.80 $96.19 $96.19 904,568
2023-10-19 $96.13 $98.16 $95.58 $96.48 $96.48 889,336
2023-10-18 $95.80 $96.76 $95.12 $95.49 $95.49 730,022
2023-10-17 $94.62 $96.25 $94.62 $95.70 $95.70 1,140,433
2023-10-16 $92.98 $94.93 $92.96 $94.51 $94.51 1,058,660
2023-10-13 $91.30 $92.74 $91.10 $92.24 $92.24 579,045
2023-10-12 $94.71 $94.71 $91.06 $91.57 $91.57 971,022
2023-10-11 $96.30 $96.79 $93.78 $94.62 $94.62 658,809
2023-10-10 $96.44 $97.07 $96.10 $96.46 $96.46 619,105
2023-10-09 $95.00 $96.33 $94.44 $95.98 $95.98 879,442
2023-10-06 $96.51 $97.45 $94.24 $95.46 $95.46 900,731
2023-10-05 $97.18 $98.11 $96.82 $97.26 $97.26 844,472
2023-10-04 $95.57 $97.47 $95.57 $97.18 $97.18 985,907
2023-10-03 $96.37 $96.80 $95.04 $95.34 $95.34 1,090,717
2023-10-02 $95.84 $96.75 $95.60 $96.47 $96.47 731,511
2023-09-29 $98.26 $99.32 $96.07 $96.10 $96.10 1,097,664
2023-09-28 $93.80 $95.84 $93.59 $95.57 $95.57 698,895
2023-09-27 $94.76 $95.90 $92.94 $93.40 $93.40 1,126,397
2023-09-26 $94.76 $95.81 $93.97 $94.65 $94.65 723,070
2023-09-25 $95.38 $96.25 $95.06 $95.17 $95.17 777,679
2023-09-22 $97.08 $97.13 $95.42 $95.62 $95.62 929,016
2023-09-21 $99.07 $99.36 $97.14 $97.23 $97.23 938,914
2023-09-20 $100.80 $101.33 $99.64 $99.69 $99.69 811,594
2023-09-19 $99.77 $100.10 $99.12 $100.00 $100.00 718,763
2023-09-18 $101.00 $101.72 $99.91 $100.18 $100.18 1,130,140
2023-09-15 $101.93 $102.05 $100.47 $101.23 $101.23 1,638,074
2023-09-14 $100.81 $102.30 $100.76 $101.97 $101.97 606,995
2023-09-13 $101.44 $101.95 $100.20 $100.45 $100.45 763,631
2023-09-12 $100.36 $101.25 $100.06 $100.90 $100.90 629,771
2023-09-11 $100.80 $101.24 $100.12 $100.49 $100.49 547,001
2023-09-08 $102.40 $102.74 $100.93 $101.06 $101.06 656,591
2023-09-07 $101.04 $102.89 $100.55 $102.60 $102.60 1,050,743
2023-09-06 $102.59 $103.34 $101.03 $101.07 $101.07 860,274
2023-09-05 $104.22 $104.35 $102.25 $102.48 $102.48 892,941
2023-09-01 $104.62 $105.01 $103.24 $104.75 $104.75 1,044,635
2023-08-31 $105.52 $105.80 $104.03 $104.10 $104.10 700,951
2023-08-30 $105.39 $106.04 $105.14 $105.33 $105.33 512,713
2023-08-29 $103.19 $105.45 $103.17 $105.39 $105.39 760,669
2023-08-28 $104.33 $104.52 $103.29 $103.37 $103.37 1,156,462
2023-08-25 $105.86 $105.98 $104.08 $104.45 $104.45 693,147
2023-08-24 $106.03 $106.75 $104.79 $104.96 $104.96 1,028,463
2023-08-23 $104.86 $106.73 $104.24 $106.19 $106.19 807,619
2023-08-22 $102.95 $104.79 $102.85 $104.75 $104.75 1,053,355
2023-08-21 $104.83 $105.08 $103.12 $103.25 $103.25 984,368
2023-08-18 $104.04 $105.32 $103.86 $104.69 $104.69 772,479
2023-08-17 $105.73 $105.86 $104.24 $104.31 $104.31 1,028,181
2023-08-16 $106.42 $106.98 $105.31 $105.73 $105.73 845,127
2023-08-15 $107.00 $107.15 $106.17 $106.70 $106.70 554,554
2023-08-14 $107.91 $108.00 $105.60 $107.03 $107.03 847,610
2023-08-11 $107.70 $108.20 $106.71 $108.01 $108.01 736,353
2023-08-10 $108.90 $109.95 $107.84 $108.07 $108.07 522,720
2023-08-09 $108.59 $109.08 $108.08 $108.78 $108.78 492,183
2023-08-08 $109.50 $109.78 $108.44 $108.58 $108.58 576,917
2023-08-07 $109.31 $110.04 $108.97 $109.54 $109.54 780,880
2023-08-04 $111.09 $111.87 $109.00 $109.12 $109.12 763,142
2023-08-03 $111.23 $112.44 $110.74 $110.93 $110.93 691,993
2023-08-02 $110.00 $112.32 $109.99 $111.94 $111.94 999,547
2023-08-01 $111.56 $111.62 $109.69 $110.56 $110.56 974,645
2023-07-31 $109.61 $111.60 $109.00 $111.55 $111.55 1,152,489
2023-07-28 $113.00 $114.28 $108.84 $109.61 $109.61 2,173,536
2023-07-27 $113.38 $114.55 $111.78 $112.22 $112.22 2,106,993
2023-07-26 $113.35 $113.65 $112.20 $112.93 $112.93 914,635
2023-07-25 $113.26 $114.08 $112.23 $112.40 $112.40 1,462,668
2023-07-24 $115.70 $116.86 $113.49 $113.62 $113.62 1,117,809
2023-07-21 $117.17 $117.50 $115.59 $115.88 $115.88 675,633
2023-07-20 $117.46 $117.54 $116.07 $116.10 $116.10 501,048
2023-07-19 $117.16 $118.16 $116.50 $117.27 $117.27 810,810
2023-07-18 $115.35 $117.01 $114.39 $116.33 $116.33 740,490
2023-07-17 $114.15 $116.07 $114.15 $114.77 $114.77 883,378
2023-07-14 $114.48 $115.75 $113.92 $114.01 $114.01 806,129
2023-07-13 $115.59 $115.59 $113.81 $114.06 $114.06 805,640
2023-07-12 $114.50 $115.34 $113.93 $115.02 $115.02 753,379
2023-07-11 $113.42 $114.25 $112.86 $113.94 $113.94 701,372
2023-07-10 $110.78 $113.42 $110.62 $112.90 $112.90 908,131
2023-07-07 $110.49 $111.05 $109.48 $110.68 $110.68 1,146,698
2023-07-06 $109.58 $110.98 $109.05 $110.29 $110.29 783,401
2023-07-05 $113.00 $113.23 $110.18 $110.22 $110.22 978,314
2023-07-03 $112.32 $113.70 $112.22 $113.26 $113.26 539,123
2023-06-30 $112.00 $113.26 $111.45 $112.28 $112.28 1,109,733
2023-06-29 $110.42 $112.10 $109.94 $111.44 $111.44 877,901
2023-06-28 $109.28 $110.37 $108.69 $110.35 $110.35 1,159,013
2023-06-27 $107.90 $109.88 $107.90 $109.32 $109.32 744,549
2023-06-26 $108.89 $109.32 $106.82 $107.47 $107.47 1,084,901
2023-06-23 $108.57 $111.53 $108.22 $108.81 $108.81 9,579,877
2023-06-22 $108.80 $110.33 $107.17 $108.74 $108.74 1,237,370
2023-06-21 $107.78 $109.78 $107.76 $109.30 $109.30 1,163,616
2023-06-20 $109.93 $110.73 $107.96 $108.07 $108.07 1,092,956
2023-06-16 $111.60 $111.61 $109.04 $109.97 $109.97 1,383,096
2023-06-15 $111.39 $111.86 $110.00 $110.65 $110.65 772,516
2023-06-14 $111.14 $111.99 $109.67 $111.00 $111.00 679,503
2023-06-13 $110.03 $111.07 $109.68 $110.97 $110.97 856,256
2023-06-12 $108.29 $110.62 $108.16 $109.99 $109.99 800,093
2023-06-09 $109.98 $110.18 $107.97 $108.06 $108.06 952,616
2023-06-08 $110.35 $111.32 $109.74 $109.98 $109.98 698,780
2023-06-07 $110.87 $112.86 $109.81 $110.94 $110.94 934,530
2023-06-06 $109.92 $110.99 $108.87 $110.47 $110.47 854,236
2023-06-05 $110.74 $111.21 $109.53 $111.08 $111.08 643,538
2023-06-02 $109.90 $111.97 $109.14 $111.55 $111.55 762,971
2023-06-01 $108.60 $109.69 $108.11 $109.41 $109.41 758,169
2023-05-31 $108.18 $108.79 $106.67 $107.90 $107.90 1,255,596
2023-05-30 $110.61 $111.20 $107.71 $107.84 $107.84 848,882
2023-05-26 $111.73 $112.78 $110.56 $110.63 $110.63 699,883
2023-05-25 $112.37 $112.37 $110.35 $111.61 $111.61 1,064,046
2023-05-24 $110.66 $112.29 $110.16 $112.13 $112.13 879,018
2023-05-23 $112.09 $112.48 $110.05 $110.85 $110.85 883,344
2023-05-22 $113.72 $114.24 $111.94 $112.09 $112.09 742,839
2023-05-19 $116.20 $116.25 $112.72 $113.62 $113.62 2,123,248
2023-05-18 $113.86 $116.72 $113.73 $115.86 $115.86 1,383,176
2023-05-17 $110.43 $114.67 $109.81 $113.94 $113.94 1,563,132
2023-05-16 $107.71 $110.19 $106.77 $109.78 $109.78 1,089,256
2023-05-15 $105.64 $108.26 $105.00 $108.09 $108.09 1,001,651
2023-05-12 $104.34 $105.59 $103.55 $105.54 $105.54 957,610
2023-05-11 $105.35 $105.59 $103.59 $103.74 $103.74 1,539,296
2023-05-10 $108.00 $109.29 $104.32 $105.88 $105.88 1,418,181
2023-05-09 $107.97 $109.12 $107.35 $107.55 $107.55 809,077
2023-05-08 $107.96 $110.41 $107.51 $107.71 $107.71 785,892
2023-05-05 $109.76 $110.80 $107.30 $108.31 $108.31 2,227,084
2023-05-04 $112.72 $113.03 $111.11 $112.03 $112.03 1,374,876
2023-05-03 $113.26 $113.30 $112.10 $112.66 $112.66 1,126,328
2023-05-02 $111.60 $113.56 $110.70 $113.30 $113.30 1,103,392
2023-05-01 $110.44 $113.07 $110.25 $112.21 $112.21 1,121,253
2023-04-28 $111.99 $112.47 $109.71 $110.62 $110.62 680,027
2023-04-27 $108.86 $110.59 $108.35 $110.25 $110.25 1,126,998
2023-04-26 $107.82 $109.05 $107.82 $108.35 $108.35 710,998
2023-04-25 $107.72 $108.65 $107.00 $107.95 $107.95 821,289
2023-04-24 $109.92 $110.03 $107.17 $108.23 $108.23 962,151
2023-04-21 $109.49 $110.75 $109.36 $109.98 $109.98 696,367
2023-04-20 $109.22 $109.83 $108.73 $109.12 $109.12 509,782
2023-04-19 $108.58 $110.03 $108.33 $109.23 $109.23 633,188
2023-04-18 $109.56 $110.22 $108.12 $108.74 $108.74 723,121
2023-04-17 $108.50 $109.22 $106.47 $108.95 $108.95 1,283,627
2023-04-14 $110.54 $112.30 $109.43 $109.89 $109.89 835,304
2023-04-13 $111.86 $111.86 $110.24 $110.59 $110.59 549,474
2023-04-12 $113.13 $113.20 $110.92 $111.04 $111.04 536,670
2023-04-11 $110.71 $112.97 $110.71 $112.49 $112.49 555,865
2023-04-10 $109.10 $111.46 $109.10 $110.71 $110.71 832,614
2023-04-06 $109.37 $110.18 $108.25 $110.01 $110.01 706,249
2023-04-05 $108.54 $109.28 $107.29 $109.11 $109.11 594,899
2023-04-04 $109.32 $110.70 $108.36 $108.98 $108.98 782,780
2023-04-03 $107.78 $109.55 $107.41 $109.09 $109.09 688,080
2023-03-31 $108.78 $109.30 $107.84 $108.06 $108.06 817,921
2023-03-30 $108.04 $108.62 $107.42 $108.26 $108.26 716,137
2023-03-29 $106.73 $108.25 $106.32 $107.92 $107.92 859,064
2023-03-28 $104.76 $106.38 $104.76 $106.23 $106.23 510,451
2023-03-27 $104.93 $105.35 $104.06 $104.57 $104.57 401,344
2023-03-24 $104.47 $105.34 $103.34 $104.10 $104.10 774,587
2023-03-23 $106.64 $107.09 $103.64 $104.92 $104.92 830,581
2023-03-22 $106.40 $108.40 $106.23 $106.26 $106.26 712,144
2023-03-21 $107.44 $108.01 $106.01 $106.40 $106.40 728,505
2023-03-20 $106.00 $107.75 $105.60 $106.27 $106.27 770,776
2023-03-17 $107.37 $107.37 $104.08 $105.32 $105.32 1,391,532
2023-03-16 $104.22 $108.17 $103.96 $108.02 $108.02 932,113
2023-03-15 $103.11 $104.87 $102.75 $104.69 $104.69 1,081,219
2023-03-14 $104.71 $105.77 $103.26 $104.60 $104.60 956,212
2023-03-13 $100.47 $104.01 $99.74 $102.74 $102.74 896,840
2023-03-10 $102.39 $104.33 $101.21 $101.61 $101.61 768,332
2023-03-09 $104.85 $105.30 $102.21 $102.31 $102.31 679,396
2023-03-08 $104.60 $104.78 $103.26 $104.41 $104.41 505,582
2023-03-07 $104.59 $106.03 $104.23 $104.52 $104.52 901,638
2023-03-06 $103.70 $105.10 $103.18 $104.86 $104.31 836,741
2023-03-03 $104.62 $104.62 $103.46 $103.73 $103.73 549,268
2023-03-02 $101.88 $104.54 $101.49 $103.91 $103.91 729,162
2023-03-01 $101.32 $102.04 $100.56 $101.88 $101.88 681,380
2023-02-28 $102.23 $103.03 $101.54 $101.54 $101.54 699,932
2023-02-27 $104.42 $104.66 $102.14 $102.20 $102.20 784,267
2023-02-24 $104.97 $105.29 $103.55 $103.82 $103.82 824,456
2023-02-23 $106.11 $106.21 $103.57 $105.21 $105.21 1,029,842
2023-02-22 $104.06 $106.54 $104.02 $106.43 $106.43 892,842
2023-02-21 $104.08 $105.21 $102.92 $104.58 $104.58 1,095,423
2023-02-17 $100.00 $105.99 $99.34 $104.32 $104.32 2,729,619
2023-02-16 $102.81 $107.31 $102.81 $105.15 $105.15 1,956,817
2023-02-15 $104.65 $105.39 $103.39 $104.32 $104.32 874,128
2023-02-14 $102.15 $105.42 $101.95 $104.93 $104.93 1,296,293
2023-02-13 $101.24 $102.54 $101.03 $102.32 $102.32 590,003
2023-02-10 $101.00 $101.85 $100.36 $100.92 $100.92 670,893
2023-02-09 $103.97 $104.07 $101.20 $101.55 $101.55 631,884
2023-02-08 $104.45 $104.83 $102.89 $103.24 $103.24 600,014
2023-02-07 $101.53 $104.81 $101.08 $104.78 $104.78 796,911
2023-02-06 $101.86 $102.79 $101.38 $102.08 $102.08 544,489
2023-02-03 $103.46 $103.97 $101.12 $102.09 $102.09 836,171
2023-02-02 $102.05 $105.13 $102.05 $104.28 $104.28 1,351,914
2023-02-01 $100.47 $102.04 $99.30 $101.53 $101.53 1,021,843
2023-01-31 $99.48 $100.48 $99.03 $100.43 $100.43 810,180
2023-01-30 $99.12 $99.66 $98.36 $98.97 $98.97 613,703
2023-01-27 $99.08 $99.33 $98.46 $98.96 $98.96 591,657
2023-01-26 $98.16 $99.13 $98.11 $99.04 $99.04 403,639
2023-01-25 $97.89 $98.49 $95.73 $97.73 $97.73 580,119
2023-01-24 $100.18 $100.30 $98.25 $98.84 $98.84 602,964
2023-01-23 $98.77 $100.08 $98.50 $100.02 $100.02 722,432
2023-01-20 $98.63 $99.41 $97.55 $98.76 $98.76 782,387
2023-01-19 $100.98 $101.34 $97.51 $97.87 $97.87 891,521
2023-01-18 $100.75 $102.21 $100.20 $101.14 $101.14 1,362,277
2023-01-17 $100.40 $101.31 $99.09 $100.34 $100.34 733,511
2023-01-13 $99.85 $101.18 $99.00 $100.97 $100.97 704,990
2023-01-12 $101.85 $102.68 $99.87 $100.01 $100.01 848,267
2023-01-11 $101.00 $102.24 $100.54 $101.09 $101.09 976,998
2023-01-10 $96.87 $101.31 $96.80 $100.50 $100.50 1,390,788
2023-01-09 $94.09 $97.48 $93.69 $97.22 $97.22 1,114,769
2023-01-06 $94.18 $94.46 $93.33 $93.52 $93.52 1,284,322
2023-01-05 $93.91 $94.02 $92.22 $93.75 $93.75 905,861
2023-01-04 $93.71 $94.79 $93.26 $93.70 $93.70 916,868
2023-01-03 $92.17 $93.43 $90.40 $93.20 $93.20 1,324,787
2022-12-30 $92.19 $92.50 $90.38 $90.95 $90.95 737,233
2022-12-29 $92.94 $93.83 $92.27 $92.88 $92.88 518,987
2022-12-28 $94.36 $94.61 $92.27 $92.30 $92.30 757,858
2022-12-27 $96.31 $96.42 $94.05 $94.17 $94.17 606,629
2022-12-23 $95.83 $96.96 $94.86 $96.31 $96.31 455,730
2022-12-22 $94.81 $95.87 $93.78 $95.73 $95.73 608,013
2022-12-21 $96.99 $97.05 $95.08 $95.14 $95.14 826,442
2022-12-20 $95.18 $96.52 $94.64 $96.13 $96.13 541,789
2022-12-19 $96.21 $97.53 $94.97 $95.12 $95.12 654,074
2022-12-16 $98.13 $98.26 $94.84 $96.69 $96.69 1,737,964
2022-12-15 $99.56 $99.56 $96.88 $99.02 $99.02 941,239
2022-12-14 $98.29 $100.94 $98.05 $100.04 $100.04 993,438
2022-12-13 $100.01 $100.40 $97.35 $98.04 $98.04 1,034,887
2022-12-12 $97.79 $98.06 $96.72 $98.02 $98.02 782,528
2022-12-09 $98.76 $99.23 $97.59 $97.95 $97.95 547,909
2022-12-08 $98.21 $99.12 $97.82 $98.81 $98.81 591,918
2022-12-07 $95.22 $97.52 $94.62 $97.21 $97.21 657,249
2022-12-06 $96.43 $96.76 $94.26 $95.57 $95.57 1,008,394
2022-12-05 $97.17 $97.29 $94.44 $96.62 $96.16 928,945
2022-12-02 $98.85 $99.34 $97.41 $98.23 $98.23 943,312
2022-12-01 $100.00 $101.16 $98.69 $100.28 $100.28 862,732
2022-11-30 $98.14 $99.46 $96.00 $99.32 $99.32 787,672
2022-11-29 $97.71 $97.77 $95.06 $97.67 $97.67 1,244,377
2022-11-28 $99.19 $101.22 $98.17 $98.22 $98.22 999,871
2022-11-25 $98.86 $99.75 $98.10 $99.20 $99.20 345,085
2022-11-23 $98.16 $99.23 $97.84 $99.13 $99.13 510,844
2022-11-22 $98.00 $98.31 $96.66 $98.30 $98.30 610,671
2022-11-21 $98.27 $98.82 $97.20 $97.53 $97.53 705,586
2022-11-18 $100.00 $100.42 $97.82 $97.97 $97.97 551,268
2022-11-17 $97.06 $99.59 $96.47 $98.42 $98.42 683,849
2022-11-16 $97.71 $98.30 $96.20 $98.25 $98.25 652,306
2022-11-15 $98.03 $99.00 $97.34 $98.09 $98.09 652,073
2022-11-14 $96.11 $97.85 $95.43 $96.61 $96.61 988,530
2022-11-11 $101.37 $101.75 $94.81 $96.12 $96.12 1,341,888
2022-11-10 $100.89 $101.33 $98.33 $100.86 $100.86 1,058,336
2022-11-09 $97.28 $98.26 $96.15 $97.61 $97.61 575,194
2022-11-08 $96.93 $98.43 $95.59 $97.67 $97.67 670,374
2022-11-07 $98.85 $99.23 $93.85 $96.04 $96.04 1,252,204
2022-11-04 $99.45 $100.30 $97.68 $98.91 $98.91 657,660
2022-11-03 $97.87 $99.34 $97.01 $98.43 $98.43 721,181
2022-11-02 $98.76 $101.29 $97.97 $98.38 $98.38 1,238,557
2022-11-01 $99.36 $99.68 $96.78 $98.98 $98.98 912,282
2022-10-31 $97.20 $100.07 $96.48 $98.95 $98.95 1,322,082
2022-10-28 $97.00 $98.84 $94.07 $98.71 $98.71 1,795,550
2022-10-27 $98.49 $99.60 $97.28 $98.75 $98.75 1,218,942
2022-10-26 $97.57 $100.37 $96.72 $97.26 $97.26 1,436,815
2022-10-25 $95.30 $96.98 $95.24 $96.58 $96.58 665,021
2022-10-24 $95.40 $97.86 $95.02 $95.63 $95.63 1,015,300
2022-10-21 $92.91 $95.69 $92.91 $95.46 $95.46 1,044,196
2022-10-20 $95.26 $96.43 $93.05 $93.33 $93.33 1,390,547
2022-10-19 $95.74 $96.96 $95.20 $95.91 $95.91 754,136
2022-10-18 $96.31 $96.98 $95.06 $96.21 $96.21 756,881
2022-10-17 $94.90 $95.59 $94.37 $94.58 $94.58 986,386
2022-10-14 $95.68 $97.03 $92.56 $92.67 $92.67 945,236
2022-10-13 $92.78 $95.61 $91.54 $94.90 $94.90 1,392,046
2022-10-12 $91.34 $95.12 $90.89 $94.09 $94.09 1,501,096
2022-10-11 $88.05 $92.00 $87.44 $91.38 $91.38 1,164,838
2022-10-10 $87.89 $89.36 $86.95 $88.17 $88.17 714,164
2022-10-07 $88.03 $88.86 $86.69 $87.26 $87.26 761,493
2022-10-06 $90.70 $91.60 $88.92 $88.98 $88.98 797,198
2022-10-05 $90.01 $91.60 $89.85 $91.03 $91.03 579,665
2022-10-04 $88.46 $91.63 $88.43 $91.28 $91.28 1,245,764
2022-10-03 $87.92 $87.92 $85.29 $87.11 $87.11 780,206
2022-09-30 $88.32 $89.87 $87.23 $87.26 $87.26 836,245
2022-09-29 $88.97 $90.15 $87.95 $89.03 $89.03 1,229,023
2022-09-28 $86.04 $89.88 $85.64 $89.63 $89.63 918,371
2022-09-27 $85.63 $87.51 $84.93 $85.91 $85.91 751,174
2022-09-26 $84.54 $86.15 $84.06 $84.55 $84.55 606,484
2022-09-23 $85.34 $86.39 $83.29 $84.38 $84.38 872,715
2022-09-22 $89.40 $89.80 $85.94 $86.42 $86.42 918,316
2022-09-21 $90.63 $92.05 $89.40 $89.45 $89.45 980,300
2022-09-20 $90.17 $90.85 $89.41 $90.48 $90.48 466,475
2022-09-19 $89.27 $91.74 $89.27 $90.78 $90.78 512,062
2022-09-16 $89.35 $90.90 $88.53 $90.50 $90.50 1,360,672
2022-09-15 $90.22 $91.81 $89.64 $90.22 $90.22 893,734
2022-09-14 $88.93 $91.25 $87.68 $90.77 $90.77 914,811
2022-09-13 $88.65 $89.61 $87.68 $88.49 $88.49 727,576
2022-09-12 $91.71 $92.16 $90.33 $91.12 $91.12 751,467
2022-09-09 $90.55 $92.11 $90.55 $91.18 $91.18 483,101
2022-09-08 $88.14 $91.28 $88.04 $91.00 $91.00 604,899
2022-09-07 $86.43 $89.48 $86.43 $89.09 $89.09 511,986
2022-09-06 $86.21 $87.29 $85.03 $86.24 $86.24 746,808
2022-09-02 $89.49 $89.77 $86.96 $87.47 $87.01 656,749
2022-09-01 $88.27 $89.06 $86.88 $89.06 $88.59 642,687
2022-08-31 $90.00 $90.91 $88.70 $88.76 $88.29 652,016
2022-08-30 $90.16 $91.02 $89.05 $89.93 $89.45 455,950
2022-08-29 $89.50 $90.49 $88.88 $90.18 $89.70 443,080
2022-08-26 $92.54 $93.21 $90.16 $90.32 $89.84 521,220
2022-08-25 $91.96 $93.83 $91.78 $92.69 $92.20 400,896
2022-08-24 $89.15 $92.05 $89.00 $91.58 $91.09 679,027
2022-08-23 $89.62 $91.34 $89.62 $89.89 $89.41 630,427
2022-08-22 $90.03 $90.53 $89.35 $89.77 $89.29 660,920
2022-08-19 $94.05 $94.22 $90.65 $91.92 $91.43 1,026,630
2022-08-18 $94.78 $95.31 $94.13 $95.15 $94.65 750,745
2022-08-17 $94.00 $95.38 $93.42 $95.22 $94.71 491,073
2022-08-16 $93.60 $95.42 $93.44 $95.09 $94.59 567,820
2022-08-15 $93.93 $95.37 $93.43 $93.96 $93.46 634,739
2022-08-12 $92.61 $94.27 $92.54 $94.08 $93.58 539,523
2022-08-11 $93.50 $94.60 $92.17 $92.19 $91.70 947,598
2022-08-10 $91.20 $93.03 $91.20 $92.79 $92.30 738,011
2022-08-09 $89.09 $89.77 $88.42 $89.20 $88.73 617,987
2022-08-08 $88.66 $90.78 $88.66 $89.40 $88.93 732,742
2022-08-05 $88.30 $89.86 $88.27 $88.39 $87.92 599,423
2022-08-04 $88.97 $90.09 $88.20 $89.67 $89.19 748,751
2022-08-03 $87.61 $90.00 $86.98 $89.44 $88.97 706,373
2022-08-02 $85.94 $87.39 $85.46 $86.89 $86.43 547,088
2022-08-01 $86.25 $87.97 $85.40 $86.53 $86.07 697,402
2022-07-29 $89.00 $89.00 $85.47 $87.22 $86.76 1,347,380
2022-07-28 $85.19 $87.97 $84.97 $87.81 $87.34 1,402,101
2022-07-27 $82.16 $85.53 $82.08 $85.15 $84.70 893,885
2022-07-26 $82.33 $82.33 $80.71 $81.13 $80.70 794,009
2022-07-25 $83.81 $83.81 $81.74 $82.97 $82.53 687,004
2022-07-22 $84.24 $85.50 $83.08 $83.81 $83.37 716,373
2022-07-21 $83.93 $84.41 $82.85 $84.00 $83.55 667,399
2022-07-20 $82.84 $84.68 $82.75 $84.48 $84.03 805,375
2022-07-19 $81.36 $82.92 $81.11 $82.58 $82.14 964,439
2022-07-18 $81.59 $82.36 $80.13 $80.33 $79.90 1,070,725
2022-07-15 $81.15 $82.56 $79.66 $81.60 $81.17 1,107,583
2022-07-14 $78.62 $79.98 $78.02 $79.69 $79.27 802,607
2022-07-13 $77.24 $79.82 $76.38 $79.36 $78.94 1,463,851
2022-07-12 $78.69 $79.94 $78.48 $79.06 $78.64 962,457
2022-07-11 $77.81 $79.11 $76.96 $78.56 $78.14 1,084,476
2022-07-08 $79.36 $79.82 $76.84 $78.38 $77.96 1,031,858
2022-07-07 $78.26 $80.99 $78.26 $80.71 $80.28 1,296,288
2022-07-06 $78.49 $79.56 $77.35 $77.88 $77.47 860,843
2022-07-05 $73.43 $78.20 $72.64 $78.04 $77.63 1,131,442
2022-07-01 $73.12 $75.47 $73.01 $75.29 $74.89 581,507
2022-06-30 $72.78 $74.88 $71.95 $73.20 $72.81 1,005,387
2022-06-29 $74.74 $74.92 $73.03 $74.20 $73.81 711,045
2022-06-28 $77.25 $77.98 $74.64 $74.92 $74.52 593,668
2022-06-27 $78.83 $78.90 $76.66 $77.02 $76.61 895,768
2022-06-24 $73.85 $77.44 $73.43 $76.95 $76.54 1,571,305
2022-06-23 $73.43 $74.02 $71.35 $73.61 $73.22 853,895
2022-06-22 $70.09 $73.22 $69.76 $72.96 $72.57 1,322,997
2022-06-21 $72.95 $73.69 $70.64 $71.00 $70.62 990,130
2022-06-17 $69.85 $72.39 $69.75 $72.20 $71.82 1,457,829
2022-06-16 $71.19 $71.32 $68.94 $69.60 $69.23 1,054,339
2022-06-15 $72.50 $74.60 $72.43 $73.36 $72.97 894,527
2022-06-14 $73.73 $74.67 $71.10 $71.50 $71.12 1,201,454
2022-06-13 $75.01 $75.50 $72.50 $73.48 $73.09 1,460,203
2022-06-10 $78.71 $79.51 $76.75 $77.84 $77.43 1,176,799
2022-06-09 $79.50 $80.96 $78.92 $79.99 $79.57 942,101
2022-06-08 $81.51 $81.69 $79.66 $80.19 $79.76 1,027,062
2022-06-07 $79.62 $81.57 $78.31 $81.56 $81.13 1,088,746
2022-06-06 $80.26 $81.22 $78.81 $80.87 $79.99 859,579
2022-06-03 $79.08 $80.46 $78.49 $80.14 $79.27 896,474
2022-06-02 $76.26 $80.25 $75.97 $80.19 $79.32 1,877,813
2022-06-01 $78.84 $78.88 $75.60 $75.99 $75.16 1,390,483
2022-05-31 $79.62 $80.04 $77.63 $77.97 $77.12 1,384,853
2022-05-27 $79.56 $81.62 $79.05 $80.32 $79.45 811,387
2022-05-26 $74.36 $79.84 $74.20 $79.19 $78.33 1,946,701
2022-05-25 $70.48 $76.44 $70.25 $75.82 $74.99 2,299,856
2022-05-24 $70.20 $70.58 $68.58 $69.92 $69.16 1,388,297
2022-05-23 $72.18 $72.18 $68.80 $71.18 $70.41 1,196,136
2022-05-20 $72.55 $72.95 $69.61 $71.37 $70.59 990,602
2022-05-19 $71.24 $72.90 $70.21 $71.94 $71.16 1,221,197
2022-05-18 $76.03 $76.87 $71.22 $71.95 $71.17 1,029,131
2022-05-17 $77.70 $78.24 $75.60 $77.22 $76.38 1,432,616
2022-05-16 $78.01 $78.31 $75.12 $76.01 $75.18 868,904
2022-05-13 $77.77 $79.36 $77.50 $78.54 $77.69 1,082,475
2022-05-12 $74.98 $77.29 $74.06 $76.48 $75.65 1,165,478
2022-05-11 $79.30 $80.23 $74.82 $75.05 $74.23 1,271,197
2022-05-10 $78.39 $80.49 $76.83 $79.62 $78.75 1,516,280
2022-05-09 $83.39 $83.64 $76.75 $77.06 $76.22 1,775,263
2022-05-06 $81.93 $85.08 $78.82 $83.91 $83.00 3,059,369
2022-05-05 $80.76 $81.48 $77.51 $78.41 $77.56 1,636,667
2022-05-04 $82.87 $83.06 $78.75 $81.48 $80.59 1,938,656
2022-05-03 $84.68 $84.77 $81.71 $82.94 $82.04 1,294,789
2022-05-02 $82.58 $84.94 $81.82 $84.68 $83.76 1,957,684
2022-04-29 $83.17 $85.30 $82.12 $82.33 $81.43 1,008,837
2022-04-28 $83.55 $85.28 $82.24 $84.37 $83.45 657,776
2022-04-27 $82.81 $83.98 $81.88 $82.01 $81.12 599,795
2022-04-26 $86.72 $87.45 $83.00 $83.01 $82.11 969,391
2022-04-25 $82.18 $87.68 $82.09 $87.43 $86.48 1,258,356
2022-04-22 $84.42 $85.09 $82.46 $82.87 $81.97 781,486
2022-04-21 $87.73 $88.02 $84.65 $85.07 $84.14 1,456,793
2022-04-20 $85.69 $86.86 $85.62 $85.93 $84.99 779,458
2022-04-19 $83.38 $85.88 $83.32 $85.24 $84.31 794,472
2022-04-18 $81.79 $83.49 $81.35 $83.43 $82.52 988,019
2022-04-14 $83.48 $83.85 $80.95 $81.84 $80.95 821,305
2022-04-13 $81.25 $84.44 $81.25 $83.22 $82.31 1,482,124
2022-04-12 $81.01 $82.95 $80.45 $80.84 $79.96 1,962,279
2022-04-11 $81.12 $82.00 $78.95 $79.10 $78.24 1,358,887
2022-04-08 $81.27 $82.32 $80.05 $81.40 $80.51 1,031,431
2022-04-07 $82.07 $82.53 $79.49 $81.35 $80.46 901,185
2022-04-06 $82.08 $82.27 $79.83 $81.76 $80.87 939,090
2022-04-05 $83.07 $83.65 $81.11 $83.17 $82.26 1,054,822
2022-04-04 $81.31 $83.61 $80.10 $83.29 $82.38 1,264,895
2022-04-01 $83.73 $85.02 $81.19 $81.72 $80.83 1,134,818
2022-03-31 $82.98 $84.75 $82.10 $83.73 $82.82 1,277,099
2022-03-30 $84.47 $84.90 $82.75 $82.92 $82.02 711,748
2022-03-29 $82.94 $86.11 $82.94 $85.07 $84.14 647,959
2022-03-28 $82.48 $82.55 $80.92 $82.15 $81.26 1,542,070
2022-03-25 $83.24 $83.87 $80.98 $81.57 $80.68 1,282,297
2022-03-24 $80.20 $83.73 $80.20 $83.56 $82.65 973,845
2022-03-23 $81.80 $82.53 $79.91 $79.99 $79.12 869,984
2022-03-22 $83.20 $85.21 $81.69 $82.08 $81.19 1,007,815
2022-03-21 $84.62 $84.74 $81.96 $83.08 $82.18 896,657
2022-03-18 $82.33 $83.73 $81.37 $83.65 $82.74 1,881,506
2022-03-17 $81.14 $82.77 $80.50 $82.35 $81.45 913,104
2022-03-16 $79.67 $82.61 $79.52 $82.27 $81.37 1,367,072
2022-03-15 $79.50 $80.20 $76.86 $78.35 $77.50 1,893,236
2022-03-14 $79.42 $81.65 $78.26 $79.11 $78.25 2,190,496
2022-03-11 $81.33 $81.93 $78.72 $78.80 $77.94 1,504,379
2022-03-10 $77.00 $79.86 $76.75 $78.59 $77.73 1,672,158
2022-03-09 $76.82 $80.37 $76.56 $78.21 $77.36 2,134,554
2022-03-08 $71.28 $76.93 $69.54 $74.52 $73.71 2,377,101
2022-03-07 $83.70 $83.79 $71.10 $71.21 $70.00 3,443,528
2022-03-04 $84.28 $84.68 $81.15 $83.75 $82.33 1,244,061
2022-03-03 $91.57 $91.57 $84.98 $85.29 $83.84 1,047,981
2022-03-02 $90.72 $92.31 $90.05 $90.95 $89.41 685,716
2022-03-01 $94.00 $94.51 $89.24 $89.81 $88.29 971,594
2022-02-28 $93.36 $96.04 $92.42 $94.91 $93.30 1,746,152
2022-02-25 $90.49 $93.35 $89.35 $93.31 $91.73 2,048,160
2022-02-24 $86.11 $90.56 $85.40 $90.40 $88.87 1,030,071
2022-02-23 $93.13 $94.61 $87.45 $88.02 $86.53 2,034,133
2022-02-22 $89.04 $90.75 $87.94 $88.62 $87.12 1,678,603
2022-02-18 $87.66 $90.26 $86.93 $89.43 $87.91 1,249,047
2022-02-17 $90.40 $91.69 $87.39 $87.58 $86.10 1,477,996
2022-02-16 $91.27 $92.73 $90.45 $91.29 $89.74 1,163,268
2022-02-15 $91.72 $93.49 $90.31 $91.72 $90.17 1,757,701
2022-02-14 $90.77 $92.56 $90.32 $90.75 $89.21 1,373,497
2022-02-11 $92.91 $93.53 $90.11 $90.53 $89.00 816,868
2022-02-10 $89.87 $93.70 $89.87 $92.42 $90.85 1,142,710
2022-02-09 $90.79 $91.97 $90.28 $91.55 $90.00 556,846
2022-02-08 $88.48 $90.26 $88.40 $90.07 $88.54 781,863
2022-02-07 $88.90 $89.89 $88.13 $88.43 $86.93 792,758
2022-02-04 $86.96 $89.63 $85.79 $88.74 $87.24 760,958
2022-02-03 $86.45 $88.51 $86.39 $87.19 $85.71 535,345
2022-02-02 $87.90 $90.29 $86.90 $87.27 $85.79 726,160
2022-02-01 $85.64 $87.76 $85.59 $87.38 $85.90 882,052
2022-01-31 $83.19 $85.44 $82.89 $85.39 $83.94 776,374
2022-01-28 $79.91 $83.76 $78.61 $83.75 $82.33 1,167,686
2022-01-27 $81.56 $83.25 $79.81 $80.12 $78.76 2,475,330
2022-01-26 $84.14 $85.39 $81.54 $82.04 $80.65 1,108,397
2022-01-25 $81.87 $84.42 $80.36 $83.26 $81.85 2,864,538
2022-01-24 $78.06 $83.54 $76.65 $83.36 $81.95 1,609,851
2022-01-21 $81.34 $82.06 $79.19 $79.28 $77.94 951,845
2022-01-20 $83.41 $85.10 $81.64 $81.86 $80.47 520,335
2022-01-19 $83.21 $84.42 $81.83 $82.82 $81.42 804,951
2022-01-18 $86.37 $86.62 $82.89 $83.18 $81.77 871,391
2022-01-14 $89.14 $89.14 $85.64 $87.29 $85.81 634,182
2022-01-13 $86.72 $88.97 $86.72 $87.49 $86.01 696,221
2022-01-12 $88.19 $88.67 $86.37 $86.51 $85.04 583,116
2022-01-11 $88.73 $89.47 $87.10 $88.06 $86.57 680,956
2022-01-10 $89.62 $89.78 $86.58 $88.89 $87.38 835,260
2022-01-07 $92.26 $92.76 $90.02 $90.22 $88.69 1,055,895
2022-01-06 $92.83 $92.83 $89.53 $91.00 $89.46 774,277
2022-01-05 $92.26 $93.52 $90.31 $90.37 $88.84 665,305
2022-01-04 $90.95 $92.48 $90.01 $92.07 $90.51 627,387
2022-01-03 $89.57 $91.09 $89.16 $89.97 $88.44 469,596
2021-12-31 $90.40 $91.54 $89.26 $89.28 $87.77 482,552
2021-12-30 $91.19 $92.24 $90.37 $90.44 $88.91 593,657
2021-12-29 $89.49 $91.65 $89.17 $90.96 $89.42 579,703
2021-12-28 $88.33 $90.60 $88.26 $89.62 $88.10 439,226
2021-12-27 $88.14 $88.89 $87.26 $88.75 $87.25 340,522
2021-12-23 $88.10 $89.08 $86.82 $88.79 $87.28 717,431
2021-12-22 $86.84 $88.18 $86.38 $87.17 $85.69 586,868
2021-12-21 $84.17 $86.87 $84.09 $86.47 $85.00 743,881
2021-12-20 $82.08 $83.47 $81.18 $83.32 $81.91 567,382
2021-12-17 $81.96 $84.38 $80.00 $83.75 $82.33 1,844,935
2021-12-16 $85.37 $85.75 $81.68 $82.41 $81.01 1,299,939
2021-12-15 $84.75 $85.16 $82.93 $84.08 $82.65 1,887,625
2021-12-14 $84.90 $86.37 $84.77 $85.00 $83.56 1,212,816
2021-12-13 $87.42 $88.12 $85.36 $85.62 $84.17 690,995
2021-12-10 $88.20 $89.06 $86.82 $88.04 $86.55 488,256
2021-12-09 $88.91 $90.19 $87.84 $87.87 $86.38 474,200
2021-12-08 $87.80 $90.48 $87.77 $89.72 $88.20 744,096
2021-12-07 $87.95 $89.61 $86.79 $87.17 $85.69 782,382
2021-12-06 $83.76 $87.57 $81.96 $87.51 $85.63 1,691,368
2021-12-03 $84.30 $84.50 $81.56 $82.50 $80.73 1,052,460
2021-12-02 $81.15 $84.56 $81.15 $83.61 $81.82 1,340,945
2021-12-01 $84.50 $87.46 $80.80 $80.86 $79.13 1,200,837
2021-11-30 $82.12 $84.45 $81.31 $82.94 $81.16 1,251,735
2021-11-29 $86.73 $86.82 $83.30 $83.59 $81.80 965,212
2021-11-26 $84.63 $85.99 $83.86 $85.47 $83.64 910,135
2021-11-24 $88.00 $89.28 $86.70 $88.74 $86.84 610,932
2021-11-23 $89.70 $90.46 $87.51 $88.84 $86.94 1,083,269
2021-11-22 $90.17 $92.10 $89.29 $89.76 $87.84 816,624
2021-11-19 $89.91 $89.91 $88.00 $89.73 $87.81 670,493
2021-11-18 $91.10 $91.93 $89.25 $90.20 $88.27 602,061
2021-11-17 $91.32 $92.25 $90.46 $91.25 $89.29 337,618
2021-11-16 $90.91 $91.80 $89.74 $91.45 $89.49 658,057
2021-11-15 $91.75 $93.02 $90.97 $91.38 $89.42 545,090
2021-11-12 $92.63 $92.67 $90.50 $90.99 $89.04 589,933
2021-11-11 $93.29 $93.43 $91.95 $92.24 $90.26 354,771
2021-11-10 $93.49 $94.11 $91.87 $92.64 $90.65 474,822
2021-11-09 $93.00 $94.41 $92.43 $94.35 $92.33 596,200
2021-11-08 $95.56 $95.72 $92.23 $92.73 $90.74 746,819
2021-11-05 $92.07 $96.11 $91.90 $95.75 $93.70 1,226,671
2021-11-04 $89.41 $91.20 $88.90 $90.75 $88.80 697,726
2021-11-03 $87.20 $90.88 $87.20 $88.78 $86.88 798,219
2021-11-02 $92.86 $92.86 $87.54 $87.79 $85.91 1,312,708
2021-11-01 $89.00 $93.28 $88.62 $93.13 $91.13 1,066,805
2021-10-29 $86.69 $93.53 $85.86 $88.81 $86.91 2,514,263
2021-10-28 $88.60 $90.35 $87.93 $89.89 $87.96 1,244,029
2021-10-27 $89.60 $90.39 $87.90 $88.48 $86.58 1,053,014
2021-10-26 $90.16 $91.03 $88.84 $89.67 $87.75 785,830
2021-10-25 $89.94 $90.33 $88.00 $89.64 $87.72 915,348
2021-10-22 $88.05 $90.00 $87.10 $89.61 $87.69 1,181,042
2021-10-21 $88.73 $90.00 $87.70 $88.52 $86.62 779,030
2021-10-20 $87.29 $91.06 $85.81 $88.54 $86.64 1,497,019
2021-10-19 $91.54 $91.95 $89.73 $89.82 $87.89 536,049
2021-10-18 $88.31 $91.16 $88.31 $91.15 $89.20 903,138
2021-10-15 $91.48 $92.05 $88.91 $89.13 $87.22 583,184
2021-10-14 $89.54 $90.99 $88.93 $90.00 $88.07 617,647
2021-10-13 $91.64 $91.88 $87.92 $88.82 $86.92 1,171,269
2021-10-12 $91.97 $92.90 $91.01 $91.66 $89.69 577,247
2021-10-11 $92.73 $94.50 $91.70 $91.83 $89.86 395,377
2021-10-08 $92.85 $93.52 $92.07 $92.77 $90.78 410,361
2021-10-07 $92.79 $94.04 $92.79 $93.12 $91.12 636,819
2021-10-06 $94.09 $94.52 $91.21 $92.20 $90.22 1,293,171
2021-10-05 $94.22 $96.41 $93.67 $94.50 $92.47 892,949
2021-10-04 $94.68 $95.57 $93.52 $94.08 $92.06 573,280
2021-10-01 $92.30 $95.77 $92.06 $95.18 $93.14 672,187
2021-09-30 $92.99 $92.99 $90.52 $91.33 $89.37 597,993
2021-09-29 $93.79 $93.99 $92.10 $92.24 $90.26 433,237
2021-09-28 $95.34 $95.99 $93.02 $93.32 $91.32 641,982
2021-09-27 $94.97 $97.43 $94.92 $95.52 $93.47 559,645
2021-09-24 $93.44 $95.09 $93.42 $94.72 $92.69 629,815
2021-09-23 $92.15 $94.70 $91.88 $93.24 $91.24 929,238
2021-09-22 $89.75 $91.63 $89.27 $90.97 $89.02 557,150
2021-09-21 $91.56 $92.24 $88.68 $89.25 $87.34 657,722
2021-09-20 $89.80 $91.75 $89.34 $91.48 $89.52 830,559
2021-09-17 $91.70 $92.74 $91.08 $91.36 $89.40 1,290,597
2021-09-16 $90.76 $92.47 $90.76 $91.62 $89.66 503,093
2021-09-15 $90.54 $91.73 $89.86 $90.44 $88.50 951,765
2021-09-14 $92.71 $92.71 $90.69 $90.99 $89.04 824,109
2021-09-13 $92.73 $92.73 $90.68 $92.17 $90.19 602,478
2021-09-10 $93.91 $94.07 $91.65 $91.94 $89.97 434,624
2021-09-09 $92.89 $93.88 $92.41 $93.18 $91.18 377,140
2021-09-08 $93.86 $94.19 $92.72 $93.15 $91.15 430,211
2021-09-07 $93.14 $94.35 $92.74 $93.72 $91.71 649,026
2021-09-03 $94.47 $94.75 $93.07 $93.62 $91.22 750,103
2021-09-02 $96.11 $96.20 $94.58 $94.99 $92.56 381,956
2021-09-01 $95.50 $95.97 $94.60 $95.63 $93.18 554,536
2021-08-31 $93.88 $95.10 $92.40 $95.00 $92.57 1,171,404
2021-08-30 $95.20 $95.48 $93.03 $93.55 $91.15 746,672
2021-08-27 $92.99 $95.76 $92.86 $95.51 $93.06 590,281
2021-08-26 $92.25 $92.83 $91.31 $92.51 $90.14 485,721
2021-08-25 $90.96 $92.86 $90.53 $92.41 $90.04 787,371
2021-08-24 $91.28 $92.20 $90.57 $91.64 $89.29 604,777
2021-08-23 $90.75 $92.36 $90.07 $90.55 $88.23 666,524
2021-08-20 $89.57 $90.76 $88.78 $90.25 $87.94 456,031
2021-08-19 $89.14 $90.48 $87.97 $89.67 $87.37 1,516,166
2021-08-18 $89.91 $91.26 $88.75 $90.50 $88.18 675,535
2021-08-17 $88.57 $90.72 $88.57 $90.07 $87.76 1,281,344
2021-08-16 $88.37 $89.98 $87.95 $89.47 $87.18 467,073
2021-08-13 $90.49 $90.49 $88.78 $88.96 $86.68 654,939
2021-08-12 $90.76 $91.23 $89.23 $90.51 $88.19 618,506
2021-08-11 $90.56 $91.58 $89.73 $91.24 $88.90 574,991
2021-08-10 $89.48 $90.60 $89.13 $90.53 $88.21 576,984
2021-08-09 $91.00 $91.25 $88.18 $89.52 $87.23 844,316
2021-08-06 $91.49 $92.50 $90.48 $91.71 $89.36 973,585
2021-08-05 $89.33 $91.86 $89.28 $91.11 $88.78 701,645
2021-08-04 $87.92 $89.46 $87.31 $89.02 $86.74 625,632
2021-08-03 $92.42 $92.42 $87.31 $88.75 $86.48 1,587,939
2021-08-02 $92.45 $94.27 $90.76 $92.19 $89.83 1,425,652
2021-07-30 $93.70 $94.55 $91.51 $92.17 $89.81 2,501,409
2021-07-29 $99.27 $100.86 $98.57 $98.63 $96.10 1,027,966
2021-07-28 $101.72 $102.10 $97.95 $98.81 $96.28 766,643
2021-07-27 $101.79 $102.17 $99.38 $102.09 $99.48 862,788
2021-07-26 $98.60 $102.20 $98.11 $101.75 $99.15 1,085,789
2021-07-23 $97.31 $98.52 $96.22 $98.10 $95.59 906,850
2021-07-22 $95.93 $96.93 $95.08 $96.43 $93.96 923,508
2021-07-21 $95.19 $98.27 $94.44 $96.15 $93.69 870,296
2021-07-20 $89.74 $94.89 $89.09 $94.59 $92.17 829,940
2021-07-19 $92.45 $92.63 $88.76 $89.49 $87.20 1,088,489
2021-07-16 $95.55 $96.51 $94.24 $94.37 $91.95 693,578
2021-07-15 $96.16 $96.48 $93.32 $94.56 $92.14 600,269
2021-07-14 $97.73 $98.96 $96.23 $96.39 $93.92 359,924
2021-07-13 $97.84 $98.15 $96.82 $97.23 $94.74 363,096
2021-07-12 $96.56 $98.37 $96.22 $98.18 $95.67 443,503
2021-07-09 $94.21 $96.64 $94.07 $96.56 $94.09 616,094
2021-07-08 $94.32 $94.93 $92.99 $93.32 $90.93 516,841
2021-07-07 $95.15 $96.32 $94.06 $95.23 $92.79 687,117
2021-07-06 $95.93 $96.13 $94.09 $95.59 $93.14 774,037
2021-07-02 $97.64 $97.64 $95.79 $95.85 $93.40 499,005
2021-07-01 $96.78 $97.65 $96.29 $97.21 $94.72 522,255
2021-06-30 $94.58 $96.50 $94.57 $96.20 $93.74 652,564
2021-06-29 $94.77 $94.93 $93.62 $94.64 $92.22 651,956
2021-06-28 $97.67 $98.01 $94.15 $94.92 $92.49 668,950
2021-06-25 $95.20 $98.41 $94.76 $97.66 $95.16 1,472,402
2021-06-24 $94.07 $95.17 $92.85 $95.00 $92.57 1,100,892
2021-06-23 $92.81 $94.09 $92.56 $93.45 $91.06 783,302
2021-06-22 $92.29 $93.33 $90.41 $92.85 $90.47 818,398
2021-06-21 $91.07 $92.34 $90.58 $91.71 $89.36 977,699
2021-06-18 $90.44 $91.44 $89.71 $90.50 $88.18 1,411,842
2021-06-17 $94.68 $95.10 $90.09 $91.57 $89.23 1,597,263
2021-06-16 $96.11 $96.13 $94.11 $94.59 $92.17 824,144
2021-06-15 $97.65 $97.78 $95.46 $95.65 $93.20 695,600
2021-06-14 $98.57 $99.05 $96.53 $97.44 $94.95 456,816
2021-06-11 $99.22 $99.94 $98.20 $98.62 $96.10 497,611
2021-06-10 $99.97 $100.08 $96.84 $98.55 $96.03 655,756
2021-06-09 $101.73 $102.11 $99.78 $100.00 $97.44 648,180
2021-06-08 $99.38 $102.80 $99.00 $101.81 $99.20 951,194
2021-06-07 $97.69 $99.70 $97.65 $98.69 $96.16 920,015
2021-06-04 $96.68 $97.85 $95.61 $97.72 $95.22 771,023
2021-06-03 $95.50 $96.86 $93.09 $96.19 $93.73 1,435,530
2021-06-02 $97.96 $97.97 $95.78 $96.23 $93.77 1,273,627
2021-06-01 $100.99 $101.25 $97.27 $98.01 $95.50 1,001,047
2021-05-28 $99.67 $101.28 $98.02 $100.71 $98.13 1,306,083
2021-05-27 $100.58 $100.58 $98.55 $99.06 $96.52 1,150,060
2021-05-26 $97.80 $100.13 $97.45 $99.86 $97.30 524,467
2021-05-25 $99.20 $99.97 $97.04 $97.24 $94.75 502,788
2021-05-24 $97.88 $99.60 $96.96 $99.06 $96.52 868,577
2021-05-21 $97.47 $99.01 $96.25 $96.62 $94.15 890,361
2021-05-20 $97.97 $98.97 $96.75 $97.06 $94.58 1,077,217
2021-05-19 $96.84 $98.43 $95.25 $98.40 $95.88 617,066
2021-05-18 $99.80 $99.80 $97.57 $98.10 $95.59 899,330
2021-05-17 $101.25 $101.67 $97.54 $99.67 $96.72 815,840
2021-05-14 $97.07 $99.10 $97.00 $98.55 $95.64 862,693
2021-05-13 $95.58 $97.55 $94.90 $96.80 $93.94 669,517
2021-05-12 $99.48 $99.99 $95.03 $95.29 $92.47 738,201
2021-05-11 $100.01 $100.93 $97.70 $100.04 $97.08 998,147
2021-05-10 $104.01 $104.53 $101.46 $101.50 $98.50 802,698
2021-05-07 $103.42 $105.43 $102.56 $104.63 $101.54 538,468
2021-05-06 $104.96 $105.83 $101.06 $103.32 $100.27 1,228,989
2021-05-05 $107.19 $107.19 $103.54 $104.77 $101.67 739,140
2021-05-04 $107.21 $109.00 $105.59 $106.96 $103.80 952,861
2021-05-03 $108.11 $109.41 $106.21 $107.41 $104.24 819,781
2021-04-30 $105.50 $110.75 $104.80 $107.02 $103.86 1,755,499
2021-04-29 $102.11 $104.94 $101.62 $103.71 $100.64 855,236
2021-04-28 $99.94 $101.10 $99.00 $100.78 $97.80 706,910
2021-04-27 $98.96 $101.08 $98.53 $100.36 $97.39 791,364
2021-04-26 $101.14 $101.74 $99.41 $99.84 $96.89 686,005
2021-04-23 $101.90 $101.90 $98.47 $100.36 $97.39 693,552
2021-04-22 $98.66 $101.39 $98.28 $100.89 $97.91 548,559
2021-04-21 $97.05 $98.98 $96.27 $98.69 $95.77 533,910
2021-04-20 $97.53 $98.03 $94.66 $97.15 $94.28 643,555
2021-04-19 $99.13 $99.45 $97.50 $97.83 $94.94 463,499
2021-04-16 $97.28 $99.18 $97.28 $98.93 $96.01 675,700
2021-04-15 $97.32 $97.32 $95.32 $96.88 $94.02 541,921
2021-04-14 $95.93 $98.44 $95.93 $96.59 $93.73 812,802
2021-04-13 $97.96 $98.55 $95.83 $95.89 $93.06 900,677
2021-04-12 $100.45 $100.45 $97.20 $97.56 $94.68 801,393
2021-04-09 $98.62 $99.56 $97.33 $99.46 $96.52 401,761
2021-04-08 $99.74 $99.75 $97.81 $98.87 $95.95 686,556
2021-04-07 $98.19 $99.79 $97.43 $98.55 $95.64 669,125
2021-04-06 $97.80 $100.77 $97.55 $98.73 $95.81 766,953
2021-04-05 $97.50 $97.50 $95.55 $96.90 $94.04 531,611
2021-04-01 $96.28 $96.77 $95.30 $96.28 $93.43 633,736
2021-03-31 $96.21 $97.75 $95.84 $95.94 $93.10 584,168
2021-03-30 $94.71 $96.43 $94.71 $96.43 $93.58 441,992
2021-03-29 $97.22 $98.32 $94.63 $95.07 $92.26 487,849
2021-03-26 $96.78 $97.82 $95.57 $97.77 $94.88 524,246
2021-03-25 $90.84 $97.27 $89.59 $96.47 $93.62 910,762
2021-03-24 $93.71 $94.39 $90.92 $90.92 $88.23 476,209
2021-03-23 $92.92 $94.10 $91.60 $92.05 $89.33 685,467
2021-03-22 $97.17 $97.17 $93.24 $93.83 $91.06 646,342
2021-03-19 $94.76 $97.58 $94.01 $95.71 $92.88 1,515,178
2021-03-18 $96.99 $99.01 $96.03 $96.17 $93.33 818,513
2021-03-17 $94.60 $97.75 $94.05 $97.21 $94.34 852,266
2021-03-16 $98.14 $98.14 $94.63 $94.77 $91.97 753,193
2021-03-15 $98.00 $99.64 $97.20 $98.26 $95.36 692,469
2021-03-12 $96.23 $97.91 $95.79 $97.76 $94.87 642,989
2021-03-11 $94.34 $96.46 $93.64 $95.75 $92.92 990,312
2021-03-10 $92.76 $95.99 $92.35 $95.15 $92.34 564,230
2021-03-09 $96.31 $96.59 $92.23 $92.23 $89.50 521,621
2021-03-08 $94.25 $96.95 $93.88 $95.24 $92.42 858,851
2021-03-05 $92.75 $93.69 $89.49 $93.40 $90.64 820,835
2021-03-04 $93.53 $94.60 $89.62 $91.71 $89.00 788,114
2021-03-03 $92.82 $95.25 $91.95 $93.71 $90.94 1,233,105
2021-03-02 $91.49 $93.04 $89.68 $91.78 $89.07 1,271,058
2021-03-01 $91.91 $94.25 $91.44 $91.80 $89.09 1,103,353
2021-02-26 $90.80 $92.58 $88.30 $90.88 $88.19 795,986
2021-02-25 $94.43 $95.57 $90.59 $90.89 $88.20 1,459,188
2021-02-24 $90.62 $95.93 $89.92 $95.03 $92.22 896,685
2021-02-23 $90.15 $91.30 $89.20 $90.27 $87.60 915,323
2021-02-22 $87.58 $92.11 $87.30 $90.48 $87.81 892,110
2021-02-19 $83.75 $89.92 $83.75 $87.91 $85.31 1,826,594
2021-02-18 $85.20 $87.55 $84.81 $87.06 $84.49 788,336
2021-02-17 $84.82 $86.35 $83.67 $85.11 $82.59 882,669
2021-02-16 $87.10 $87.26 $84.25 $85.78 $83.24 1,043,293
2021-02-12 $87.41 $87.41 $85.62 $86.44 $83.88 492,831
2021-02-11 $87.50 $87.80 $85.82 $87.34 $84.76 548,992
2021-02-10 $89.38 $89.57 $86.71 $87.24 $84.66 508,542
2021-02-09 $89.46 $90.00 $88.24 $88.78 $86.16 646,209
2021-02-08 $89.02 $89.88 $87.73 $89.51 $86.86 1,043,068
2021-02-05 $85.50 $88.87 $85.39 $88.60 $85.98 1,321,916
2021-02-04 $83.00 $86.60 $82.40 $85.08 $82.57 849,060
2021-02-03 $80.20 $83.56 $80.01 $82.33 $79.90 974,707
2021-02-02 $79.23 $80.90 $78.37 $80.52 $78.14 674,905
2021-02-01 $76.46 $78.50 $75.01 $78.13 $75.82 857,919
2021-01-29 $77.00 $78.66 $75.50 $76.21 $73.96 851,541
2021-01-28 $74.98 $78.88 $74.01 $77.66 $75.36 1,042,521
2021-01-27 $76.16 $76.94 $73.20 $74.01 $71.82 1,333,156
2021-01-26 $79.20 $79.37 $77.51 $77.60 $75.31 808,594
2021-01-25 $77.84 $79.03 $75.73 $78.74 $76.41 909,820
2021-01-22 $78.01 $79.87 $77.63 $79.71 $77.35 738,931
2021-01-21 $79.17 $79.36 $77.89 $78.35 $76.03 764,396
2021-01-20 $80.19 $80.62 $78.25 $79.09 $76.75 773,940
2021-01-19 $80.59 $81.63 $79.80 $80.08 $77.71 719,187
2021-01-15 $79.91 $80.90 $77.84 $80.62 $78.24 602,025
2021-01-14 $81.50 $83.27 $80.34 $80.38 $78.00 665,891
2021-01-13 $81.35 $81.97 $80.15 $80.74 $78.35 364,657
2021-01-12 $81.46 $81.98 $80.67 $81.78 $79.36 372,648
2021-01-11 $78.75 $81.81 $78.75 $81.06 $78.66 575,383
2021-01-08 $79.33 $80.89 $78.53 $80.25 $77.88 835,251
2021-01-07 $77.20 $79.67 $76.37 $79.22 $76.88 1,116,483
2021-01-06 $75.62 $77.94 $75.28 $77.05 $74.77 770,388
2021-01-05 $74.36 $76.17 $74.36 $75.58 $73.35 554,249
2021-01-04 $78.48 $78.48 $73.24 $74.26 $72.06 1,053,049
2020-12-31 $77.20 $78.79 $76.35 $78.16 $75.85 756,049
2020-12-30 $79.03 $79.96 $77.42 $77.64 $75.35 554,246
2020-12-29 $80.52 $80.81 $78.35 $78.96 $76.63 366,038
2020-12-28 $81.16 $81.16 $79.38 $80.00 $77.64 316,725
2020-12-24 $80.34 $80.61 $79.54 $79.96 $77.60 171,086
2020-12-23 $81.92 $81.92 $78.75 $79.88 $77.52 590,448
2020-12-22 $80.47 $80.72 $79.53 $80.44 $78.06 438,027
2020-12-21 $78.16 $80.79 $77.56 $80.34 $77.97 773,273
2020-12-18 $81.93 $83.49 $79.69 $79.93 $77.57 1,294,973
2020-12-17 $79.54 $81.96 $79.40 $81.91 $79.49 903,997
2020-12-16 $78.39 $80.27 $77.89 $79.78 $77.42 517,987
2020-12-15 $78.81 $79.79 $78.18 $79.29 $76.95 479,624
2020-12-14 $79.54 $79.54 $78.17 $78.27 $75.96 411,187
2020-12-11 $78.57 $79.14 $77.00 $78.17 $75.86 514,833
2020-12-10 $76.98 $79.01 $76.51 $78.81 $76.48 596,753
2020-12-09 $77.46 $77.96 $76.72 $77.64 $75.35 753,279
2020-12-08 $77.89 $79.23 $76.79 $77.54 $75.25 969,061
2020-12-07 $79.99 $79.99 $78.27 $79.66 $77.31 665,990
2020-12-04 $78.86 $79.95 $77.91 $79.87 $77.51 613,006
2020-12-03 $75.97 $80.23 $75.86 $78.66 $76.33 1,430,828
2020-12-02 $76.58 $76.61 $74.90 $75.99 $73.74 661,728
2020-12-01 $76.39 $77.59 $74.56 $76.90 $74.63 899,339
2020-11-30 $75.13 $76.30 $73.48 $75.80 $73.56 875,799
2020-11-27 $75.61 $76.46 $75.10 $75.28 $73.05 253,994
2020-11-25 $77.69 $77.69 $74.59 $75.75 $73.51 957,902
2020-11-24 $76.38 $78.52 $75.88 $77.66 $75.36 990,040
2020-11-23 $75.69 $75.94 $74.00 $75.63 $73.39 704,245
2020-11-20 $73.25 $74.53 $72.60 $73.91 $71.73 753,044
2020-11-19 $72.40 $74.11 $71.80 $73.94 $71.75 476,913
2020-11-18 $73.27 $74.65 $72.21 $72.49 $70.35 757,575
2020-11-17 $72.18 $73.69 $72.18 $73.26 $71.09 721,407
2020-11-16 $76.06 $77.21 $72.96 $73.11 $70.94 948,227
2020-11-13 $73.41 $73.70 $72.04 $72.94 $70.78 1,021,947
2020-11-12 $73.24 $73.94 $71.60 $72.42 $70.28 1,245,102
2020-11-11 $76.70 $77.27 $73.48 $73.89 $71.71 866,365
2020-11-10 $80.35 $80.96 $75.74 $76.82 $74.55 1,337,233
2020-11-09 $80.46 $84.27 $79.01 $79.82 $77.46 2,614,757
2020-11-06 $72.03 $72.91 $70.80 $72.11 $69.98 782,318
2020-11-05 $72.09 $73.59 $71.96 $72.36 $70.22 710,084
2020-11-04 $69.73 $72.72 $69.33 $71.77 $69.65 792,477
2020-11-03 $70.30 $70.90 $69.22 $70.25 $68.17 1,051,992
2020-11-02 $70.38 $70.93 $68.45 $69.47 $67.42 1,573,365
2020-10-30 $71.07 $71.74 $68.25 $70.03 $67.96 1,416,259
2020-10-29 $72.72 $72.72 $67.55 $71.71 $69.59 1,815,409
2020-10-28 $67.79 $70.52 $67.18 $68.82 $66.79 1,540,021
2020-10-27 $70.42 $71.29 $68.63 $69.50 $67.45 836,809
2020-10-26 $71.19 $72.07 $69.18 $70.55 $68.46 1,283,944
2020-10-23 $75.49 $75.49 $72.08 $72.35 $70.21 952,328
2020-10-22 $74.18 $76.21 $73.66 $75.50 $73.27 1,040,101
2020-10-21 $74.34 $74.64 $73.24 $73.88 $71.70 985,158
2020-10-20 $73.44 $75.42 $72.73 $74.16 $71.97 876,078
2020-10-19 $74.18 $74.76 $72.43 $72.60 $70.45 775,011
2020-10-16 $73.58 $74.35 $72.98 $73.87 $71.69 689,040
2020-10-15 $71.43 $73.88 $70.90 $73.75 $71.57 904,337
2020-10-14 $71.30 $72.50 $70.87 $72.32 $70.18 874,246
2020-10-13 $71.21 $71.96 $69.70 $70.75 $68.66 813,432
2020-10-12 $70.75 $73.16 $70.52 $71.30 $69.19 1,325,416
2020-10-09 $70.17 $70.64 $69.36 $70.34 $68.26 648,529
2020-10-08 $69.00 $70.09 $68.56 $69.76 $67.70 781,891
2020-10-07 $67.51 $68.76 $66.80 $68.65 $66.62 936,670
2020-10-06 $66.48 $68.90 $65.63 $66.44 $64.48 1,358,412
2020-10-05 $64.68 $66.19 $63.82 $65.80 $63.86 746,166
2020-10-02 $62.45 $64.77 $61.96 $64.22 $62.32 793,971
2020-10-01 $61.39 $64.03 $61.11 $63.99 $62.10 921,199
2020-09-30 $60.66 $62.26 $60.47 $60.79 $58.99 980,503
2020-09-29 $62.02 $62.03 $59.60 $60.32 $58.54 525,568
2020-09-28 $61.12 $62.03 $60.18 $62.01 $60.18 564,501
2020-09-25 $60.93 $61.79 $59.70 $60.00 $58.23 784,839
2020-09-24 $60.95 $62.61 $60.21 $60.97 $59.17 1,278,663
2020-09-23 $63.44 $63.49 $60.98 $60.99 $59.18 1,253,286
2020-09-22 $61.51 $63.45 $60.05 $63.35 $61.48 855,113
2020-09-21 $60.76 $61.39 $59.45 $61.07 $59.26 682,388
2020-09-18 $63.60 $64.39 $61.95 $62.32 $60.48 1,214,091
2020-09-17 $62.65 $64.53 $62.37 $62.89 $61.03 605,592
2020-09-16 $65.79 $65.92 $63.84 $64.41 $62.51 735,040
2020-09-15 $65.22 $66.57 $64.32 $65.94 $63.99 571,572
2020-09-14 $63.29 $65.15 $63.29 $64.80 $62.88 542,659
2020-09-11 $63.70 $64.29 $61.30 $62.66 $60.81 746,243
2020-09-10 $64.96 $66.13 $63.22 $63.30 $61.43 842,858
2020-09-09 $63.69 $65.67 $63.18 $64.77 $62.86 698,200
2020-09-08 $63.04 $65.51 $62.68 $63.63 $61.75 694,447
2020-09-04 $65.98 $66.56 $64.04 $64.25 $62.35 706,668
2020-09-03 $64.69 $65.97 $63.98 $65.37 $63.44 974,158
2020-09-02 $64.73 $65.03 $63.63 $64.57 $62.66 834,764
2020-09-01 $62.55 $64.51 $61.65 $64.26 $62.36 830,103
2020-08-31 $64.34 $64.34 $62.77 $62.99 $61.13 680,483
2020-08-28 $63.40 $65.46 $63.03 $64.55 $62.64 768,056
2020-08-27 $61.29 $63.74 $61.29 $62.65 $60.80 736,182
2020-08-26 $63.08 $63.08 $61.33 $61.46 $59.64 1,006,781
2020-08-25 $63.01 $63.22 $62.13 $62.93 $61.07 504,118
2020-08-24 $62.12 $62.38 $60.80 $62.38 $60.54 625,740
2020-08-21 $61.02 $61.92 $60.77 $61.56 $59.74 552,445
2020-08-20 $60.06 $61.40 $59.57 $61.08 $59.27 548,568
2020-08-19 $61.27 $61.27 $60.33 $60.56 $58.77 483,791
2020-08-18 $61.63 $61.75 $60.51 $61.25 $59.44 505,048
2020-08-17 $61.49 $61.75 $60.42 $61.43 $59.61 607,698
2020-08-14 $60.87 $61.90 $60.60 $61.24 $59.43 623,901
2020-08-13 $60.97 $62.07 $60.96 $61.22 $59.41 647,266
2020-08-12 $61.91 $62.39 $60.81 $61.36 $59.55 677,392
2020-08-11 $61.27 $63.20 $59.75 $61.15 $59.34 1,412,705
2020-08-10 $60.53 $61.36 $59.53 $60.22 $58.44 872,446
2020-08-07 $59.90 $61.45 $59.55 $60.46 $58.67 713,193
2020-08-06 $58.52 $60.47 $58.17 $59.99 $58.22 1,116,793
2020-08-05 $59.90 $60.75 $58.47 $59.02 $57.27 1,506,593
2020-08-04 $60.62 $61.38 $57.69 $59.68 $57.92 3,350,407
2020-08-03 $56.20 $57.59 $55.25 $57.34 $55.65 2,051,627
2020-07-31 $56.08 $56.96 $55.09 $56.19 $54.53 1,261,250
2020-07-30 $55.37 $56.54 $54.60 $56.17 $54.51 780,870
2020-07-29 $53.17 $56.59 $52.78 $56.52 $54.85 1,686,720
2020-07-28 $52.62 $53.10 $52.13 $52.56 $51.01 830,109
2020-07-27 $53.37 $53.80 $51.62 $52.53 $50.98 953,468
2020-07-24 $51.21 $54.20 $51.07 $53.36 $51.78 1,506,422
2020-07-23 $50.78 $51.91 $50.37 $51.59 $50.07 776,542
2020-07-22 $50.21 $52.19 $50.16 $51.04 $49.53 1,229,543
2020-07-21 $51.91 $52.37 $50.47 $50.69 $49.19 910,392
2020-07-20 $51.60 $52.08 $50.08 $51.25 $49.74 730,988
2020-07-17 $51.90 $52.65 $51.46 $52.15 $50.61 785,446
2020-07-16 $53.80 $53.98 $51.82 $52.04 $50.50 1,093,565
2020-07-15 $53.19 $54.62 $52.54 $54.46 $52.85 1,597,944
2020-07-14 $49.70 $50.21 $48.90 $50.11 $48.63 851,813
2020-07-13 $50.40 $51.73 $49.10 $49.27 $47.81 942,843
2020-07-10 $48.35 $49.80 $48.02 $49.54 $48.08 819,349
2020-07-09 $49.85 $50.57 $46.84 $48.57 $47.13 1,593,383
2020-07-08 $48.98 $49.77 $48.46 $49.06 $47.61 1,148,192
2020-07-07 $50.80 $50.97 $48.65 $49.01 $47.56 1,126,117
2020-07-06 $51.14 $52.02 $50.20 $51.69 $50.16 1,209,162
2020-07-02 $52.81 $52.81 $50.10 $50.25 $48.76 1,307,023
2020-07-01 $51.95 $52.92 $50.68 $51.55 $50.03 1,755,657
2020-06-30 $53.39 $53.61 $51.64 $52.57 $51.02 1,708,081
2020-06-29 $50.68 $53.55 $49.95 $53.07 $51.50 1,533,815
2020-06-26 $51.88 $52.31 $48.78 $49.83 $48.36 2,305,188
2020-06-25 $51.13 $53.08 $50.68 $52.56 $51.01 1,824,588
2020-06-24 $54.26 $54.26 $51.08 $51.75 $50.22 1,424,798
2020-06-23 $52.77 $54.80 $51.80 $54.47 $52.86 1,784,849
2020-06-22 $50.35 $51.65 $49.64 $51.60 $50.07 1,155,759
2020-06-19 $53.90 $54.22 $50.19 $50.90 $49.40 1,466,764
2020-06-18 $52.00 $53.62 $51.10 $53.22 $51.65 1,248,870
2020-06-17 $54.41 $54.55 $52.37 $52.68 $51.12 1,363,742
2020-06-16 $56.50 $57.90 $54.08 $54.72 $53.10 1,959,208
2020-06-15 $49.47 $54.06 $49.01 $53.88 $52.29 937,377
2020-06-12 $52.00 $53.48 $49.39 $52.06 $50.52 1,355,614
2020-06-11 $51.36 $52.12 $49.64 $49.95 $48.47 1,369,532
2020-06-10 $56.76 $56.77 $54.21 $54.90 $53.28 1,413,348
2020-06-09 $59.42 $59.83 $56.81 $56.97 $55.29 1,468,697
2020-06-08 $62.35 $62.80 $59.96 $60.79 $58.99 1,384,913
2020-06-05 $60.00 $62.94 $59.75 $61.19 $59.38 1,876,307
2020-06-04 $57.47 $59.26 $56.71 $58.58 $56.85 1,533,293
2020-06-03 $54.84 $58.64 $54.31 $57.98 $56.27 1,937,922
2020-06-02 $53.06 $53.74 $52.26 $53.61 $52.03 1,063,306
2020-06-01 $52.05 $53.84 $51.57 $52.98 $51.41 1,305,645
2020-05-29 $51.99 $52.82 $51.00 $51.85 $50.32 1,282,153
2020-05-28 $55.95 $56.02 $51.67 $52.01 $50.47 1,187,311
2020-05-27 $53.13 $55.31 $52.36 $54.95 $53.33 1,727,709
2020-05-26 $52.50 $52.75 $50.88 $51.04 $49.53 952,268
2020-05-22 $50.68 $51.01 $49.74 $50.35 $48.86 1,212,645
2020-05-21 $49.66 $50.58 $48.70 $50.45 $48.96 1,045,549
2020-05-20 $49.28 $50.50 $49.03 $49.96 $48.48 1,055,134
2020-05-19 $48.45 $49.83 $47.00 $48.19 $46.77 986,676
2020-05-18 $47.96 $49.57 $47.72 $48.57 $47.13 1,877,349
2020-05-15 $43.39 $45.55 $43.39 $45.48 $44.14 912,422
2020-05-14 $42.25 $44.68 $41.68 $43.94 $42.64 1,317,342
2020-05-13 $45.52 $45.99 $42.33 $44.01 $42.71 1,637,538
2020-05-12 $49.02 $49.19 $46.03 $46.05 $44.69 1,591,588
2020-05-11 $46.89 $49.05 $46.25 $48.55 $47.11 2,374,837
2020-05-08 $47.19 $48.25 $46.79 $47.58 $46.17 1,603,774
2020-05-07 $45.17 $46.67 $45.17 $45.94 $44.58 1,553,229
2020-05-06 $44.44 $45.23 $43.16 $44.35 $43.04 1,622,430
2020-05-05 $44.50 $49.00 $43.45 $43.66 $42.37 3,600,532
2020-05-04 $43.50 $46.48 $42.81 $46.32 $44.95 2,672,646
2020-05-01 $45.33 $45.60 $43.75 $44.86 $43.53 2,081,887
2020-04-30 $48.81 $49.52 $46.91 $47.09 $45.70 1,624,087
2020-04-29 $52.31 $53.19 $49.63 $49.94 $48.46 3,293,671
2020-04-28 $51.44 $52.96 $48.89 $49.81 $48.34 2,343,783
2020-04-27 $46.57 $50.11 $46.28 $49.90 $48.43 1,412,804
2020-04-24 $46.62 $47.34 $45.42 $45.87 $44.51 1,733,760
2020-04-23 $46.97 $47.87 $45.01 $46.42 $45.05 1,855,074
2020-04-22 $46.09 $47.88 $45.26 $46.26 $44.89 1,756,482
2020-04-21 $42.02 $44.96 $42.02 $44.64 $43.32 2,242,163
2020-04-20 $44.95 $47.28 $43.34 $43.47 $42.19 2,227,881
2020-04-17 $43.92 $46.93 $43.89 $46.49 $45.12 1,745,935
2020-04-16 $41.48 $42.28 $39.82 $42.11 $40.87 1,888,584
2020-04-15 $41.82 $43.19 $41.21 $41.50 $40.27 1,601,416
2020-04-14 $45.80 $46.85 $43.90 $43.94 $42.64 1,147,494
2020-04-13 $47.00 $48.22 $43.88 $44.14 $42.84 1,554,481
2020-04-09 $47.11 $49.69 $45.83 $46.98 $45.59 2,034,766
2020-04-08 $42.45 $46.60 $41.42 $44.73 $43.41 1,831,163
2020-04-07 $46.54 $48.00 $40.56 $41.64 $40.41 2,243,137
2020-04-06 $39.48 $42.93 $37.39 $42.56 $41.30 2,441,516
2020-04-03 $34.74 $35.50 $33.21 $35.26 $34.22 2,600,318
2020-04-02 $35.51 $38.05 $33.91 $34.47 $33.45 2,107,944
2020-04-01 $39.27 $39.63 $35.50 $36.22 $35.15 1,975,060
2020-03-31 $42.43 $43.40 $40.80 $41.30 $40.08 1,467,517
2020-03-30 $41.26 $43.31 $40.03 $42.22 $40.97 916,195
2020-03-27 $42.50 $44.05 $40.74 $41.89 $40.65 1,625,280
2020-03-26 $45.43 $47.43 $43.58 $44.34 $43.03 1,790,769
2020-03-25 $45.81 $50.63 $43.28 $45.01 $43.68 3,007,077
2020-03-24 $42.86 $47.25 $42.86 $45.86 $44.50 3,047,500
2020-03-23 $35.53 $39.66 $33.12 $39.35 $38.19 2,927,819
2020-03-20 $36.07 $39.64 $35.00 $35.85 $34.79 3,648,370
2020-03-19 $29.91 $35.40 $27.55 $34.70 $33.67 2,419,886
2020-03-18 $32.16 $34.80 $25.15 $30.41 $29.51 2,541,790
2020-03-17 $37.93 $38.67 $33.27 $35.12 $34.08 3,159,049
2020-03-16 $38.24 $39.45 $35.23 $37.42 $36.31 2,490,049
2020-03-13 $43.49 $45.28 $41.02 $44.18 $42.87 2,356,969
2020-03-12 $37.57 $41.88 $34.05 $40.72 $39.52 3,128,196
2020-03-11 $47.52 $48.09 $41.48 $42.05 $40.81 1,904,834
2020-03-10 $49.14 $49.92 $46.44 $49.59 $48.12 2,031,605
2020-03-09 $49.82 $51.53 $47.26 $48.04 $46.28 1,702,360
2020-03-06 $50.72 $54.09 $49.73 $53.89 $51.92 1,573,043
2020-03-05 $56.67 $57.43 $51.40 $52.02 $50.12 2,343,758
2020-03-04 $58.02 $58.42 $55.68 $58.00 $55.88 1,482,221
2020-03-03 $59.23 $60.77 $57.06 $57.14 $55.05 1,260,024
2020-03-02 $57.18 $59.33 $56.08 $59.23 $57.06 1,746,067
2020-02-28 $56.95 $57.63 $55.08 $56.22 $54.17 2,528,243
2020-02-27 $62.84 $63.11 $57.96 $57.98 $55.86 2,118,359
2020-02-26 $66.39 $67.24 $63.84 $64.02 $61.68 1,499,351
2020-02-25 $69.05 $69.68 $66.00 $66.15 $63.73 1,276,890
2020-02-24 $69.13 $70.67 $68.63 $68.67 $66.16 1,346,127
2020-02-21 $71.70 $72.49 $68.83 $71.52 $68.91 2,990,658
2020-02-20 $64.75 $66.59 $64.75 $66.35 $63.92 1,547,382
2020-02-19 $64.67 $65.30 $64.43 $65.00 $62.62 797,611
2020-02-18 $63.84 $64.48 $63.57 $64.42 $62.07 744,932
2020-02-14 $63.49 $64.18 $63.18 $64.12 $61.78 621,493
2020-02-13 $63.84 $64.00 $63.11 $63.42 $61.10 606,268
2020-02-12 $64.44 $64.71 $63.87 $64.26 $61.91 768,815
2020-02-11 $63.81 $64.21 $63.24 $64.05 $61.71 594,471
2020-02-10 $63.46 $63.99 $63.10 $63.63 $61.30 393,833
2020-02-07 $63.57 $63.86 $63.20 $63.58 $61.26 556,212
2020-02-06 $63.62 $64.00 $63.16 $63.72 $61.39 359,550
2020-02-05 $63.64 $63.92 $62.99 $63.60 $61.28 539,141
2020-02-04 $64.45 $64.60 $63.21 $63.22 $60.91 980,975
2020-02-03 $62.88 $63.03 $62.17 $62.77 $60.48 1,103,284
2020-01-31 $62.42 $63.58 $61.98 $62.50 $60.22 963,310
2020-01-30 $63.00 $63.86 $62.06 $62.97 $60.67 844,140
2020-01-29 $63.01 $63.77 $62.30 $63.46 $61.14 812,775
2020-01-28 $62.91 $64.06 $62.31 $63.10 $60.79 1,567,740
2020-01-27 $61.34 $62.41 $61.13 $62.25 $59.97 1,474,698
2020-01-24 $61.20 $62.24 $60.93 $62.13 $59.86 1,085,471
2020-01-23 $59.28 $61.26 $59.09 $61.22 $58.98 1,133,660
2020-01-22 $58.45 $59.91 $58.36 $59.55 $57.37 973,998
2020-01-21 $57.53 $58.44 $56.98 $58.27 $56.14 1,696,904
2020-01-17 $57.13 $57.91 $56.65 $57.80 $55.69 973,528
2020-01-16 $56.17 $57.03 $55.70 $56.85 $54.77 803,308
2020-01-15 $56.61 $56.87 $55.80 $56.01 $53.96 764,882
2020-01-14 $57.09 $57.27 $56.56 $56.70 $54.63 1,087,494
2020-01-13 $57.34 $57.84 $56.97 $57.22 $55.13 1,331,755
2020-01-10 $55.97 $56.43 $55.48 $55.97 $53.92 1,315,298
2020-01-09 $55.94 $56.12 $55.35 $55.85 $53.81 990,234
2020-01-08 $55.90 $56.17 $55.31 $55.80 $53.76 660,821
2020-01-07 $55.90 $56.40 $55.58 $55.98 $53.93 975,187
2020-01-06 $55.67 $56.11 $55.18 $56.07 $54.02 619,388
2020-01-03 $55.63 $56.28 $55.44 $56.07 $54.02 576,806
2020-01-02 $56.64 $56.88 $55.78 $56.24 $54.18 982,328
2019-12-31 $56.46 $57.30 $56.00 $56.32 $54.26 885,267
2019-12-30 $55.04 $56.66 $54.91 $56.59 $54.52 1,336,667
2019-12-27 $55.96 $56.16 $54.87 $55.04 $53.03 639,344
2019-12-26 $55.77 $56.04 $55.44 $55.77 $53.73 633,812
2019-12-24 $56.74 $56.83 $55.71 $55.89 $53.85 189,636
2019-12-23 $56.40 $56.58 $55.69 $56.49 $54.43 600,230
2019-12-20 $55.67 $56.59 $55.26 $56.06 $54.01 1,030,601
2019-12-19 $55.80 $55.80 $54.95 $55.39 $53.37 693,862
2019-12-18 $56.37 $56.37 $55.46 $55.97 $53.92 516,198
2019-12-17 $56.27 $56.27 $55.66 $56.18 $54.13 403,788
2019-12-16 $56.94 $56.95 $56.07 $56.12 $54.07 391,169
2019-12-13 $56.74 $57.00 $56.14 $56.70 $54.63 491,071
2019-12-12 $56.50 $57.28 $55.25 $56.79 $54.71 879,684
2019-12-11 $56.84 $57.29 $56.00 $57.24 $55.15 805,264
2019-12-10 $56.04 $56.70 $55.83 $56.65 $54.58 957,374
2019-12-09 $57.14 $57.29 $56.30 $56.42 $54.07 890,845
2019-12-06 $56.93 $57.40 $55.95 $57.15 $54.77 512,236
2019-12-05 $56.86 $57.00 $56.13 $56.34 $53.99 568,880
2019-12-04 $57.41 $57.68 $56.84 $56.91 $54.54 419,891
2019-12-03 $58.02 $58.05 $57.01 $57.37 $54.98 391,886
2019-12-02 $58.00 $58.80 $57.73 $58.61 $56.17 453,792
2019-11-29 $57.94 $58.67 $57.79 $57.90 $55.49 283,111
2019-11-27 $58.08 $58.34 $57.56 $58.08 $55.66 375,671
2019-11-26 $58.41 $58.94 $57.73 $57.83 $55.42 433,753
2019-11-25 $58.24 $58.82 $57.94 $58.64 $56.20 404,242
2019-11-22 $57.86 $58.68 $57.70 $57.85 $55.44 645,867
2019-11-21 $57.74 $58.50 $57.55 $57.68 $55.28 529,322
2019-11-20 $57.39 $57.67 $56.84 $57.40 $55.01 428,159
2019-11-19 $59.11 $59.11 $57.43 $57.64 $55.24 652,766
2019-11-18 $57.63 $59.33 $57.20 $58.86 $56.41 718,402
2019-11-15 $56.95 $57.72 $56.19 $57.66 $55.26 809,330
2019-11-14 $56.91 $57.10 $55.60 $56.96 $54.59 837,464
2019-11-13 $57.12 $57.29 $56.37 $56.87 $54.50 1,076,001
2019-11-12 $58.38 $58.52 $56.88 $57.49 $55.10 730,625
2019-11-11 $58.75 $58.96 $58.12 $58.44 $56.01 276,267
2019-11-08 $58.25 $58.84 $57.83 $58.82 $56.37 390,127
2019-11-07 $59.31 $59.56 $57.88 $58.19 $55.77 1,101,612
2019-11-06 $59.37 $59.54 $58.31 $58.87 $56.42 802,273
2019-11-05 $59.43 $60.49 $58.97 $59.42 $56.95 862,922
2019-11-04 $57.91 $59.79 $57.52 $59.66 $57.18 807,061
2019-11-01 $56.64 $58.28 $56.40 $57.85 $55.44 845,933
2019-10-31 $56.17 $57.05 $55.86 $56.50 $54.15 785,684
2019-10-30 $59.77 $59.89 $56.19 $56.66 $54.30 1,996,271
2019-10-29 $58.82 $61.24 $56.26 $60.31 $57.80 5,185,489
2019-10-28 $50.20 $50.67 $49.67 $50.17 $48.08 1,361,911
2019-10-25 $48.38 $50.03 $48.35 $49.76 $47.69 1,171,455
2019-10-24 $49.22 $49.39 $48.33 $48.36 $46.35 485,584
2019-10-23 $48.61 $49.48 $48.40 $48.88 $46.85 846,359
2019-10-22 $48.92 $49.05 $48.20 $48.65 $46.62 664,010
2019-10-21 $48.84 $49.66 $48.58 $49.04 $47.00 774,281
2019-10-18 $48.00 $48.91 $47.52 $48.64 $46.62 765,046
2019-10-17 $49.14 $49.24 $48.07 $48.15 $46.15 817,101
2019-10-16 $49.38 $49.58 $48.62 $48.75 $46.72 420,744
2019-10-15 $48.58 $49.46 $48.22 $49.44 $47.38 989,747
2019-10-14 $50.29 $50.38 $48.51 $48.58 $46.56 833,829
2019-10-11 $49.94 $51.00 $49.93 $50.61 $48.50 755,363
2019-10-10 $49.43 $49.98 $49.10 $49.40 $47.34 561,062
2019-10-09 $50.60 $50.60 $49.35 $49.41 $47.35 526,705
2019-10-08 $50.05 $50.67 $49.79 $50.24 $48.15 578,631
2019-10-07 $49.41 $50.61 $49.20 $50.47 $48.37 816,924
2019-10-04 $49.92 $50.40 $49.28 $49.34 $47.29 887,766
2019-10-03 $51.09 $51.59 $50.25 $51.11 $48.98 623,819
2019-10-02 $51.34 $52.05 $50.50 $51.30 $49.16 703,237
2019-10-01 $52.64 $52.93 $51.53 $51.75 $49.60 730,061
2019-09-30 $52.25 $52.82 $52.05 $52.52 $50.33 614,714
2019-09-27 $51.46 $52.49 $51.46 $52.23 $50.06 585,313
2019-09-26 $52.18 $52.35 $51.49 $51.50 $49.36 742,545
2019-09-25 $51.74 $52.42 $51.66 $52.18 $50.01 578,053
2019-09-24 $52.66 $52.92 $51.36 $51.59 $49.44 594,665
2019-09-23 $51.35 $52.80 $51.35 $52.51 $50.32 968,659
2019-09-20 $51.80 $52.30 $51.31 $51.54 $49.39 1,544,297
2019-09-19 $53.10 $53.35 $51.88 $51.93 $49.77 1,075,486
2019-09-18 $54.35 $54.50 $53.25 $53.53 $51.30 874,925
2019-09-17 $54.16 $54.61 $53.45 $54.34 $52.08 869,221
2019-09-16 $53.82 $55.05 $53.32 $54.21 $51.95 606,133
2019-09-13 $53.44 $54.56 $53.09 $54.26 $52.00 609,109
2019-09-12 $53.85 $53.85 $52.74 $53.31 $51.09 865,130
2019-09-11 $54.02 $54.24 $53.18 $53.86 $51.62 661,355
2019-09-10 $52.97 $53.96 $52.44 $53.93 $51.69 559,238
2019-09-09 $52.85 $53.51 $52.31 $53.36 $50.86 835,828
2019-09-06 $52.74 $54.01 $52.61 $52.87 $50.39 693,897
2019-09-05 $51.64 $53.16 $51.38 $52.58 $50.11 608,079
2019-09-04 $52.46 $52.58 $51.06 $51.24 $48.84 1,174,641
2019-09-03 $51.30 $52.50 $51.00 $52.21 $49.76 858,180
2019-08-30 $51.07 $51.58 $51.01 $51.46 $49.05 552,485
2019-08-29 $51.39 $51.77 $50.68 $50.87 $48.48 809,258
2019-08-28 $50.63 $51.34 $50.02 $51.10 $48.70 601,043
2019-08-27 $51.36 $51.59 $50.75 $50.82 $48.44 740,921
2019-08-26 $49.38 $50.90 $49.38 $50.83 $48.44 1,776,493
2019-08-23 $49.14 $49.96 $48.71 $48.94 $46.64 1,462,528
2019-08-22 $49.35 $49.60 $48.64 $49.18 $46.87 807,297
2019-08-21 $50.24 $50.54 $49.33 $49.47 $47.15 1,135,811
2019-08-20 $51.41 $51.45 $49.62 $50.05 $47.70 1,090,530
2019-08-19 $51.79 $52.00 $51.07 $51.49 $49.07 622,000
2019-08-16 $50.16 $51.95 $50.16 $51.42 $49.01 854,053
2019-08-15 $51.10 $51.10 $49.77 $50.08 $47.73 901,020
2019-08-14 $52.56 $52.69 $50.76 $50.78 $48.40 990,801
2019-08-13 $53.91 $54.80 $52.90 $53.08 $50.59 919,347
2019-08-12 $54.26 $54.80 $53.22 $53.62 $51.10 618,924
2019-08-09 $54.27 $55.25 $54.23 $54.45 $51.89 699,898
2019-08-08 $53.69 $54.51 $53.30 $54.41 $51.86 755,713
2019-08-07 $54.28 $54.67 $52.74 $53.25 $50.75 1,084,768
2019-08-06 $55.55 $55.67 $54.58 $54.65 $52.09 893,948
2019-08-05 $56.63 $56.87 $54.83 $55.53 $52.92 1,230,246
2019-08-02 $55.60 $57.13 $55.54 $56.90 $54.23 1,073,584
2019-08-01 $54.96 $55.75 $54.71 $55.64 $53.03 847,983
2019-07-31 $56.11 $56.25 $54.83 $55.23 $52.64 1,081,813
2019-07-30 $58.74 $60.45 $55.74 $56.29 $53.65 2,127,969
2019-07-29 $56.17 $56.90 $55.70 $56.62 $53.96 1,837,173
2019-07-26 $55.46 $56.30 $54.95 $55.90 $53.28 1,298,714
2019-07-25 $54.47 $54.80 $53.90 $54.43 $51.88 961,616
2019-07-24 $54.47 $54.98 $54.02 $54.25 $51.70 756,969
2019-07-23 $54.67 $55.00 $54.17 $54.53 $51.97 1,204,369
2019-07-22 $53.93 $54.52 $53.76 $54.47 $51.91 775,956
2019-07-19 $54.31 $54.59 $53.98 $54.03 $51.49 634,835
2019-07-18 $54.25 $54.62 $53.76 $54.39 $51.84 537,498
2019-07-17 $53.17 $54.62 $52.89 $54.26 $51.71 1,104,521
2019-07-16 $52.89 $53.74 $52.57 $53.23 $50.73 1,608,710
2019-07-15 $53.28 $53.65 $52.83 $52.89 $50.41 1,002,013
2019-07-12 $53.16 $53.82 $53.10 $53.54 $51.03 641,825
2019-07-11 $53.40 $53.40 $52.57 $53.05 $50.56 523,771
2019-07-10 $53.95 $54.01 $52.50 $53.34 $50.84 470,273
2019-07-09 $53.88 $54.14 $53.42 $53.97 $51.44 330,301
2019-07-08 $54.45 $54.83 $53.66 $54.18 $51.64 558,723
2019-07-05 $53.48 $54.76 $53.34 $54.55 $51.99 613,933
2019-07-03 $52.63 $53.79 $52.49 $53.76 $51.24 624,680
2019-07-02 $53.05 $53.19 $52.35 $52.58 $50.11 1,174,126
2019-07-01 $53.82 $54.26 $52.62 $53.13 $50.64 780,582
2019-06-28 $54.29 $54.38 $53.29 $53.67 $51.15 1,484,564
2019-06-27 $53.25 $54.44 $53.16 $54.42 $51.87 747,204
2019-06-26 $53.10 $53.29 $52.53 $53.05 $50.56 934,226
2019-06-25 $52.52 $53.42 $52.12 $53.10 $50.61 935,339
2019-06-24 $52.66 $53.09 $52.07 $52.28 $49.83 691,377
2019-06-21 $52.76 $53.44 $51.52 $52.38 $49.92 1,561,491
2019-06-20 $52.36 $53.23 $51.27 $53.01 $50.52 1,101,887
2019-06-19 $53.29 $53.55 $51.94 $52.49 $50.03 1,449,029
2019-06-18 $53.73 $54.54 $53.26 $53.34 $50.84 606,391
2019-06-17 $54.19 $54.38 $53.26 $53.47 $50.96 1,365,500
2019-06-14 $54.23 $55.13 $54.17 $54.18 $51.64 649,843
2019-06-13 $53.80 $54.45 $53.64 $54.12 $51.58 853,557
2019-06-12 $54.34 $54.79 $53.45 $53.79 $51.27 1,068,787
2019-06-11 $55.39 $55.69 $54.18 $54.33 $51.78 800,121
2019-06-10 $55.69 $56.35 $54.96 $55.35 $52.46 811,361
2019-06-07 $56.03 $56.63 $55.36 $55.48 $52.59 718,741
2019-06-06 $54.68 $56.15 $54.58 $55.79 $52.88 749,808
2019-06-05 $55.95 $56.02 $54.35 $54.58 $51.73 920,090
2019-06-04 $55.35 $56.72 $55.23 $55.86 $52.95 1,400,438
2019-06-03 $51.33 $53.87 $51.25 $53.66 $50.86 1,844,423
2019-05-31 $51.99 $51.99 $50.84 $51.26 $48.59 1,210,248
2019-05-30 $52.20 $52.94 $51.91 $52.34 $49.61 826,299
2019-05-29 $53.02 $53.13 $51.74 $52.03 $49.32 890,924
2019-05-28 $53.46 $54.10 $53.12 $53.24 $50.46 834,808
2019-05-24 $53.27 $53.89 $53.12 $53.27 $50.49 773,841
2019-05-23 $53.75 $53.79 $51.31 $53.02 $50.25 1,510,437
2019-05-22 $56.00 $56.00 $54.38 $55.07 $52.20 710,603
2019-05-21 $55.98 $57.00 $55.91 $56.09 $53.16 791,055
2019-05-20 $54.41 $56.20 $54.41 $55.98 $53.06 1,192,785
2019-05-17 $53.21 $55.14 $53.11 $54.66 $51.81 1,347,331
2019-05-16 $53.95 $54.25 $52.55 $52.77 $50.02 1,192,893
2019-05-15 $54.40 $54.78 $53.76 $53.82 $51.01 812,849
2019-05-14 $54.92 $55.37 $54.50 $54.72 $51.87 620,837
2019-05-13 $55.61 $55.96 $54.63 $54.96 $52.09 1,437,864
2019-05-10 $54.59 $55.13 $54.25 $54.91 $52.05 653,827
2019-05-09 $53.95 $54.91 $53.66 $54.66 $51.81 705,105
2019-05-08 $55.19 $55.66 $54.31 $54.42 $51.58 809,789
2019-05-07 $55.02 $55.98 $55.02 $55.34 $52.45 1,131,878
2019-05-06 $54.12 $55.63 $54.00 $54.91 $52.05 1,225,027
2019-05-03 $53.30 $54.81 $53.12 $54.72 $51.87 1,242,149
2019-05-02 $52.66 $53.84 $52.60 $53.13 $50.36 1,588,148
2019-05-01 $54.03 $54.30 $52.26 $52.38 $49.65 2,599,285
2019-04-30 $55.01 $56.00 $53.50 $54.01 $51.19 5,219,891
2019-04-29 $60.57 $61.25 $60.33 $61.09 $57.90 2,384,601
2019-04-26 $60.48 $61.32 $60.33 $60.63 $57.47 2,073,933
2019-04-25 $60.47 $61.03 $59.77 $60.75 $57.58 1,308,730
2019-04-24 $60.00 $61.24 $60.00 $60.19 $57.05 800,336
2019-04-23 $60.45 $60.86 $59.63 $59.71 $56.60 1,002,633
2019-04-22 $60.03 $60.34 $59.52 $60.23 $57.09 699,103
2019-04-18 $59.18 $59.89 $59.14 $59.85 $56.73 700,056
2019-04-17 $60.48 $60.63 $59.10 $59.14 $56.06 901,773
2019-04-16 $61.45 $61.79 $59.84 $60.44 $57.29 871,499
2019-04-15 $62.29 $62.55 $61.13 $61.15 $57.96 752,038
2019-04-12 $61.27 $62.41 $61.07 $62.40 $59.15 987,587
2019-04-11 $61.47 $61.50 $60.62 $60.95 $57.77 676,829
2019-04-10 $61.46 $62.13 $61.16 $61.36 $58.16 617,739
2019-04-09 $62.03 $62.16 $61.09 $61.20 $58.01 395,102
2019-04-08 $62.55 $62.76 $61.93 $62.23 $58.98 394,092
2019-04-05 $61.89 $62.95 $61.56 $62.84 $59.56 547,320
2019-04-04 $62.10 $62.11 $61.28 $61.93 $58.70 628,406
2019-04-03 $62.64 $62.84 $61.78 $62.11 $58.87 787,841
2019-04-02 $62.46 $62.74 $61.53 $62.30 $59.05 695,407
2019-04-01 $62.49 $63.28 $62.13 $62.38 $59.13 824,998
2019-03-29 $61.99 $62.46 $61.56 $62.19 $58.95 1,029,323
2019-03-28 $61.41 $62.09 $61.04 $61.83 $58.60 395,020
2019-03-27 $61.34 $61.71 $60.89 $61.26 $58.06 646,670
2019-03-26 $61.00 $61.87 $60.66 $61.36 $58.16 477,661
2019-03-25 $60.46 $61.35 $60.05 $61.04 $57.86 651,300
2019-03-22 $60.66 $61.20 $60.37 $60.60 $57.44 601,847
2019-03-21 $60.03 $61.62 $60.03 $60.99 $57.81 540,902
2019-03-20 $60.90 $61.34 $59.48 $60.06 $56.93 696,087
2019-03-19 $60.93 $61.37 $60.06 $60.47 $57.32 763,338
2019-03-18 $59.87 $61.07 $59.65 $60.81 $57.64 927,595
2019-03-15 $59.12 $60.33 $58.83 $59.71 $56.60 1,490,963
2019-03-14 $59.74 $59.96 $58.96 $59.15 $56.06 1,187,609
2019-03-13 $59.98 $60.23 $59.58 $59.73 $56.61 679,054
2019-03-12 $59.53 $60.19 $59.53 $59.75 $56.63 749,520
2019-03-11 $59.89 $60.44 $59.34 $59.71 $56.31 962,999
2019-03-08 $60.34 $60.66 $59.62 $59.81 $56.41 623,054
2019-03-07 $60.66 $60.66 $59.80 $60.44 $57.00 624,945
2019-03-06 $62.16 $62.35 $60.74 $60.90 $57.43 645,523
2019-03-05 $62.20 $62.28 $61.75 $62.01 $58.48 792,831
2019-03-04 $63.17 $63.60 $61.97 $62.15 $58.61 566,759
2019-03-01 $63.68 $63.68 $62.66 $63.08 $59.49 735,321
2019-02-28 $63.03 $63.84 $62.62 $63.31 $59.71 913,516
2019-02-27 $63.24 $64.39 $62.76 $63.11 $59.52 1,081,960
2019-02-26 $62.52 $63.65 $61.89 $63.57 $59.95 1,174,806
2019-02-25 $62.87 $62.95 $61.93 $62.52 $58.96 1,238,256
2019-02-22 $63.46 $63.74 $62.00 $62.65 $59.09 1,093,272
2019-02-21 $62.56 $65.00 $62.56 $63.57 $59.95 1,163,912
2019-02-20 $65.62 $66.69 $62.47 $62.76 $59.19 2,241,789
2019-02-19 $65.15 $65.68 $64.72 $65.56 $61.83 1,507,579
2019-02-15 $65.61 $66.29 $65.27 $65.58 $61.85 940,524
2019-02-14 $64.10 $65.75 $63.29 $65.53 $61.80 848,166
2019-02-13 $64.82 $64.94 $63.95 $64.61 $60.93 530,775
2019-02-12 $64.09 $65.25 $63.99 $64.44 $60.77 571,516
2019-02-11 $62.89 $64.20 $62.89 $64.00 $60.36 881,582
2019-02-08 $63.15 $63.66 $62.77 $62.88 $59.30 482,433
2019-02-07 $62.95 $64.12 $62.88 $63.33 $59.73 631,538
2019-02-06 $62.75 $63.39 $62.49 $63.25 $59.65 591,430
2019-02-05 $61.93 $63.03 $61.80 $62.69 $59.12 727,253
2019-02-04 $60.83 $61.88 $60.51 $61.79 $58.27 671,961
2019-02-01 $60.79 $61.27 $60.53 $60.78 $57.32 831,895
2019-01-31 $61.87 $61.90 $60.56 $60.84 $57.38 976,743
2019-01-30 $62.13 $62.74 $60.94 $61.73 $58.22 751,941
2019-01-29 $63.19 $63.19 $60.56 $62.06 $58.53 1,033,813
2019-01-28 $62.57 $63.78 $62.23 $63.18 $59.59 851,110
2019-01-25 $65.04 $65.08 $62.23 $62.78 $59.21 1,082,689
2019-01-24 $65.17 $65.43 $64.27 $64.44 $60.77 657,670
2019-01-23 $65.09 $66.24 $64.66 $65.02 $61.32 692,351
2019-01-22 $66.84 $67.67 $65.78 $66.00 $62.24 583,429
2019-01-18 $66.87 $67.19 $66.48 $67.00 $63.19 700,295
2019-01-17 $65.77 $66.88 $65.32 $66.40 $62.62 679,628
2019-01-16 $66.00 $66.63 $65.21 $65.70 $61.96 837,453
2019-01-15 $66.11 $66.52 $65.41 $66.18 $62.41 704,929
2019-01-14 $66.78 $67.28 $65.93 $66.03 $62.27 1,271,667
2019-01-11 $65.52 $67.10 $65.25 $66.98 $63.17 1,318,057
2019-01-10 $63.02 $64.60 $62.70 $64.33 $60.67 587,545
2019-01-09 $64.15 $64.29 $62.58 $63.10 $59.51 773,758
2019-01-08 $61.60 $64.39 $61.60 $64.18 $60.53 928,601
2019-01-07 $59.85 $62.20 $59.46 $61.86 $58.34 693,960
2019-01-04 $58.74 $60.38 $58.68 $59.82 $56.42 504,278
2019-01-03 $58.63 $59.23 $57.90 $58.08 $54.78 508,374
2019-01-02 $58.85 $59.38 $57.80 $59.32 $55.94 639,639
2018-12-31 $59.38 $59.85 $58.91 $59.70 $56.30 625,902
2018-12-28 $58.80 $59.98 $58.56 $59.25 $55.88 499,905
2018-12-27 $58.52 $59.56 $57.06 $58.73 $55.39 488,584
2018-12-26 $57.25 $59.16 $56.94 $59.01 $55.65 600,451
2018-12-24 $57.48 $57.78 $56.33 $56.81 $53.58 319,062
2018-12-21 $59.78 $61.44 $57.65 $57.76 $54.47 1,470,857
2018-12-20 $60.38 $60.58 $59.20 $59.88 $56.47 661,326
2018-12-19 $62.40 $62.82 $60.08 $60.47 $57.03 571,224
2018-12-18 $61.58 $63.62 $60.92 $62.07 $58.54 716,036
2018-12-17 $62.02 $62.02 $60.41 $61.11 $57.40 833,356
2018-12-14 $62.49 $63.00 $61.94 $62.08 $58.31 401,041
2018-12-13 $63.30 $63.84 $62.71 $62.86 $59.05 390,691
2018-12-12 $62.35 $63.49 $61.50 $63.11 $59.28 404,481
2018-12-11 $64.37 $64.37 $61.36 $61.81 $58.06 785,419
2018-12-10 $63.27 $64.14 $62.89 $63.83 $59.96 563,467
2018-12-07 $64.45 $65.69 $63.33 $63.51 $59.66 732,690
2018-12-06 $64.42 $65.01 $63.06 $64.92 $60.98 745,689
2018-12-04 $66.30 $66.96 $64.75 $64.77 $60.84 807,069
2018-12-03 $66.49 $66.81 $63.96 $66.28 $62.26 698,962
2018-11-30 $66.54 $66.89 $65.36 $66.03 $62.02 538,585
2018-11-29 $67.04 $67.81 $65.59 $66.31 $62.29 488,747
2018-11-28 $64.96 $67.08 $64.61 $67.04 $62.97 619,873
2018-11-27 $63.54 $65.51 $63.50 $64.73 $60.80 646,679
2018-11-26 $65.19 $65.19 $63.39 $63.43 $59.58 584,308
2018-11-23 $63.75 $65.06 $63.32 $64.48 $60.57 187,958
2018-11-21 $64.00 $64.73 $63.83 $64.18 $60.29 323,911
2018-11-20 $63.94 $65.13 $63.57 $63.84 $59.97 587,864
2018-11-19 $63.14 $64.22 $62.68 $64.19 $60.29 662,588
2018-11-16 $64.44 $64.71 $63.00 $63.15 $59.32 919,770
2018-11-15 $64.85 $65.23 $63.86 $64.80 $60.87 399,866
2018-11-14 $64.76 $65.52 $64.44 $65.29 $61.33 540,075
2018-11-13 $65.76 $65.97 $64.26 $64.47 $60.56 453,899
2018-11-12 $65.11 $66.35 $64.63 $65.71 $61.72 738,290
2018-11-09 $64.16 $65.65 $63.52 $65.18 $61.22 559,024
2018-11-08 $64.53 $65.35 $64.16 $64.26 $60.36 477,040
2018-11-07 $63.89 $64.77 $63.22 $64.56 $60.64 514,031
2018-11-06 $62.00 $64.03 $61.91 $63.89 $60.01 611,732
2018-11-05 $62.13 $62.88 $61.84 $61.89 $58.13 667,260
2018-11-02 $61.84 $62.57 $60.66 $62.10 $58.33 844,123
2018-11-01 $60.90 $62.72 $60.29 $61.45 $57.72 1,102,537
2018-10-31 $62.53 $63.15 $60.36 $60.46 $56.79 2,307,637
2018-10-30 $61.00 $62.99 $58.26 $62.51 $58.72 3,989,626
2018-10-29 $68.10 $69.00 $65.65 $66.81 $62.76 1,402,299
2018-10-26 $66.94 $67.60 $66.11 $67.12 $63.05 949,037
2018-10-25 $66.55 $68.00 $65.90 $67.68 $63.57 597,201
2018-10-24 $66.89 $66.91 $65.69 $65.76 $61.77 686,712
2018-10-23 $67.50 $67.93 $66.56 $66.73 $62.68 706,618
2018-10-22 $66.57 $67.97 $66.20 $67.74 $63.63 480,077
2018-10-19 $67.03 $67.84 $65.60 $66.16 $62.15 787,531
2018-10-18 $69.06 $69.74 $67.34 $67.51 $63.41 804,792
2018-10-17 $68.67 $69.70 $67.66 $69.06 $64.87 717,062
2018-10-16 $66.79 $69.11 $66.78 $68.92 $64.74 680,395
2018-10-15 $65.85 $67.02 $65.16 $66.51 $62.47 621,694
2018-10-12 $65.91 $66.44 $65.20 $65.73 $61.74 862,448
2018-10-11 $66.00 $66.69 $64.85 $64.86 $60.92 583,066
2018-10-10 $67.55 $67.82 $66.05 $66.20 $62.18 661,381
2018-10-09 $66.96 $68.51 $66.96 $67.53 $63.43 779,245
2018-10-08 $66.47 $67.34 $66.24 $66.91 $62.85 467,887
2018-10-05 $66.00 $66.93 $65.75 $66.39 $62.36 645,888
2018-10-04 $65.62 $66.03 $64.71 $66.02 $62.01 701,628
2018-10-03 $65.86 $67.08 $65.44 $65.60 $61.62 799,904
2018-10-02 $67.73 $67.87 $66.32 $66.45 $62.42 581,952
2018-10-01 $69.36 $70.21 $67.45 $67.72 $63.61 921,075
2018-09-28 $69.01 $69.59 $68.91 $69.29 $65.09 734,781
2018-09-27 $68.97 $69.91 $68.82 $69.21 $65.01 350,012
2018-09-26 $70.61 $70.61 $68.88 $68.98 $64.79 570,260
2018-09-25 $68.68 $69.38 $68.49 $69.28 $65.08 627,167
2018-09-24 $68.55 $68.58 $66.37 $68.47 $64.32 1,276,379
2018-09-21 $71.21 $71.98 $70.30 $70.57 $66.29 1,206,013
2018-09-20 $72.28 $72.90 $70.57 $71.12 $66.80 796,238
2018-09-19 $72.72 $73.23 $71.36 $71.67 $67.32 472,455
2018-09-18 $71.73 $73.28 $71.50 $72.72 $68.31 677,589
2018-09-17 $72.46 $72.46 $71.58 $71.83 $67.47 511,261
2018-09-14 $72.41 $72.85 $71.69 $72.08 $67.71 697,920
2018-09-13 $70.83 $71.99 $70.83 $71.77 $67.41 563,753
2018-09-12 $71.66 $72.97 $71.50 $72.44 $68.04 749,763
2018-09-11 $73.40 $74.13 $72.99 $73.07 $68.64 619,874
2018-09-10 $73.09 $74.12 $71.77 $73.53 $68.83 1,066,905
2018-09-07 $72.70 $75.24 $72.29 $75.17 $70.37 1,044,685
2018-09-06 $71.29 $73.43 $70.89 $72.77 $68.12 847,203
2018-09-05 $70.57 $71.14 $69.39 $70.93 $66.40 777,940
2018-09-04 $68.92 $70.68 $68.06 $70.54 $66.03 657,230
2018-08-31 $67.73 $69.16 $67.72 $68.95 $64.55 515,306
2018-08-30 $66.90 $67.99 $66.78 $67.86 $63.52 363,722
2018-08-29 $66.92 $67.40 $66.68 $66.90 $62.63 520,609
2018-08-28 $66.82 $67.07 $66.12 $66.85 $62.58 403,678
2018-08-27 $66.91 $67.56 $66.57 $66.76 $62.50 353,258
2018-08-24 $67.26 $67.51 $66.65 $66.82 $62.55 522,136
2018-08-23 $67.08 $67.34 $66.33 $66.95 $62.67 373,425
2018-08-22 $66.88 $67.57 $66.62 $66.95 $62.67 433,237
2018-08-21 $66.87 $67.44 $66.65 $67.08 $62.79 472,658
2018-08-20 $66.34 $67.13 $66.28 $66.64 $62.38 312,281
2018-08-17 $66.08 $66.24 $65.52 $66.10 $61.88 524,386
2018-08-16 $65.65 $66.92 $65.65 $66.07 $61.85 784,268
2018-08-15 $64.61 $65.87 $64.46 $65.48 $61.30 514,397
2018-08-14 $63.91 $65.09 $63.52 $64.83 $60.69 574,168
2018-08-13 $63.36 $63.95 $63.22 $63.50 $59.44 495,539
2018-08-10 $63.76 $63.85 $63.16 $63.20 $59.16 422,572
2018-08-09 $64.12 $64.53 $63.80 $63.89 $59.81 300,248
2018-08-08 $63.85 $63.92 $63.13 $63.80 $59.72 453,865
2018-08-07 $64.96 $65.98 $63.69 $63.78 $59.71 873,925
2018-08-06 $63.49 $64.82 $63.37 $64.58 $60.45 645,107
2018-08-03 $62.94 $63.30 $62.72 $63.30 $59.26 675,530
2018-08-02 $62.88 $63.56 $62.75 $63.13 $59.10 666,305
2018-08-01 $62.72 $63.50 $61.69 $63.28 $59.24 1,225,405
2018-07-31 $60.50 $64.74 $60.40 $62.84 $58.83 3,280,316
2018-07-30 $68.16 $68.25 $65.88 $66.09 $61.87 1,946,443
2018-07-27 $67.88 $69.31 $67.46 $67.86 $63.52 732,308
2018-07-26 $67.99 $68.98 $67.51 $67.59 $63.27 551,236
2018-07-25 $68.06 $69.24 $67.27 $67.78 $63.45 607,772
2018-07-24 $70.18 $70.38 $67.55 $67.90 $63.56 827,297
2018-07-23 $69.80 $70.15 $69.05 $69.86 $65.40 290,274
2018-07-20 $70.00 $70.86 $69.75 $70.01 $65.54 716,438
2018-07-19 $69.14 $70.29 $69.03 $70.10 $65.62 583,801
2018-07-18 $67.59 $70.48 $67.59 $69.18 $64.76 714,448
2018-07-17 $67.73 $68.12 $67.20 $67.40 $63.09 367,778
2018-07-16 $67.86 $68.11 $67.22 $67.48 $63.17 486,233
2018-07-13 $67.95 $68.35 $67.38 $67.73 $63.40 541,126
2018-07-12 $67.45 $67.90 $66.54 $67.83 $63.50 514,236
2018-07-11 $66.43 $67.13 $66.26 $66.85 $62.58 404,537
2018-07-10 $67.00 $67.10 $66.15 $66.45 $62.20 387,886
2018-07-09 $67.10 $67.10 $66.26 $66.72 $62.46 446,044
2018-07-06 $66.87 $67.35 $66.53 $66.80 $62.53 491,788
2018-07-05 $66.39 $66.79 $65.90 $66.78 $62.51 301,834
2018-07-03 $66.28 $66.77 $65.27 $66.03 $61.81 390,348
2018-07-02 $65.42 $66.02 $64.02 $65.94 $61.73 599,338
2018-06-29 $67.32 $67.46 $65.16 $65.51 $61.32 862,294
2018-06-28 $66.21 $67.13 $65.40 $67.11 $62.82 807,164
2018-06-27 $68.21 $68.23 $66.16 $66.20 $61.97 541,102
2018-06-26 $67.10 $68.21 $66.27 $67.97 $63.63 586,877
2018-06-25 $68.11 $68.16 $66.36 $67.13 $62.84 700,775
2018-06-22 $68.34 $69.39 $67.97 $68.25 $63.89 1,113,123
2018-06-21 $67.07 $69.43 $66.95 $68.25 $63.89 881,585
2018-06-20 $67.34 $67.37 $66.13 $66.64 $62.38 409,847
2018-06-19 $64.74 $67.17 $64.74 $67.15 $62.86 665,837
2018-06-18 $65.97 $66.20 $64.87 $66.13 $61.91 512,712
2018-06-15 $64.45 $66.42 $64.14 $66.16 $61.93 775,243
2018-06-14 $65.04 $65.08 $64.07 $64.82 $60.68 482,954
2018-06-13 $65.24 $65.57 $64.44 $64.84 $60.70 614,473
2018-06-12 $63.98 $65.17 $63.68 $65.08 $60.92 609,344
2018-06-11 $63.84 $64.21 $63.62 $63.98 $59.66 411,015
2018-06-08 $63.55 $64.04 $63.23 $63.87 $59.56 420,762
2018-06-07 $64.11 $64.42 $63.27 $63.68 $59.38 788,483
2018-06-06 $63.04 $63.99 $62.71 $63.96 $59.64 503,802
2018-06-05 $62.51 $63.11 $62.06 $62.90 $58.66 334,359
2018-06-04 $62.07 $62.57 $61.71 $62.39 $58.18 510,401
2018-06-01 $62.42 $62.77 $61.79 $62.01 $57.83 622,402
2018-05-31 $62.74 $62.96 $61.72 $61.97 $57.79 472,595
2018-05-30 $61.36 $63.08 $61.36 $62.82 $58.58 810,471
2018-05-29 $60.50 $61.45 $59.81 $60.76 $56.66 627,680
2018-05-25 $60.87 $61.46 $60.46 $60.76 $56.66 398,412
2018-05-24 $60.20 $61.02 $60.05 $60.82 $56.72 724,811
2018-05-23 $59.53 $60.22 $59.35 $60.19 $56.13 405,464
2018-05-22 $60.75 $60.89 $59.89 $59.94 $55.90 623,111
2018-05-21 $59.67 $61.14 $59.24 $60.70 $56.60 784,826
2018-05-18 $60.49 $60.61 $58.87 $59.20 $55.21 1,194,622
2018-05-17 $59.83 $60.67 $59.75 $60.40 $56.32 712,822
2018-05-16 $59.67 $60.41 $59.46 $59.75 $55.72 695,898
2018-05-15 $59.45 $60.05 $59.07 $59.51 $55.50 698,878
2018-05-14 $61.92 $62.46 $59.40 $59.52 $55.50 1,715,099
2018-05-11 $62.67 $62.97 $61.70 $61.98 $57.80 625,761
2018-05-10 $62.75 $63.33 $62.44 $62.51 $58.29 612,856
2018-05-09 $63.65 $63.78 $62.62 $62.63 $58.40 661,848
2018-05-08 $63.44 $63.88 $63.09 $63.84 $59.53 578,084
2018-05-07 $63.45 $63.69 $63.01 $63.35 $59.08 508,387
2018-05-04 $62.35 $63.48 $61.39 $63.10 $58.84 763,214
2018-05-03 $62.18 $62.96 $62.01 $62.51 $58.29 1,016,688
2018-05-02 $63.15 $63.27 $60.61 $62.12 $57.93 1,488,874
2018-05-01 $63.30 $64.07 $61.29 $63.52 $59.23 2,057,726
2018-04-30 $64.56 $64.96 $63.92 $64.08 $59.76 1,612,982
2018-04-27 $63.40 $64.29 $63.15 $64.19 $59.86 957,665
2018-04-26 $62.18 $63.59 $61.79 $63.26 $58.99 1,066,822
2018-04-25 $61.73 $62.11 $60.77 $61.44 $57.29 1,032,700
2018-04-24 $62.59 $63.38 $60.81 $61.66 $57.50 1,317,928
2018-04-23 $63.48 $63.50 $62.75 $63.04 $58.79 830,158
2018-04-20 $62.98 $63.68 $62.69 $63.33 $59.06 651,271
2018-04-19 $62.59 $63.23 $61.01 $62.87 $58.63 634,900
2018-04-18 $63.25 $63.80 $62.69 $62.76 $58.53 956,546
2018-04-17 $61.60 $62.79 $60.82 $62.68 $58.45 1,014,225
2018-04-16 $61.75 $62.69 $61.58 $62.40 $58.19 651,669
2018-04-13 $60.91 $61.27 $60.35 $61.16 $57.03 707,029
2018-04-12 $60.36 $61.10 $60.36 $60.54 $56.46 514,630
2018-04-11 $60.28 $60.60 $59.97 $60.07 $56.02 685,789
2018-04-10 $60.08 $60.70 $59.29 $60.42 $56.34 932,430
2018-04-09 $61.29 $61.37 $59.43 $59.50 $55.49 759,418
2018-04-06 $60.21 $61.74 $60.00 $60.73 $56.63 1,397,551
2018-04-05 $60.10 $60.74 $59.44 $60.51 $56.43 731,357
2018-04-04 $57.75 $60.00 $57.75 $59.61 $55.59 732,664
2018-04-03 $57.39 $58.72 $57.39 $58.55 $54.60 680,552
2018-04-02 $57.78 $58.59 $56.82 $57.24 $53.38 784,051
2018-03-29 $57.60 $58.27 $57.50 $57.78 $53.88 558,838
2018-03-28 $56.99 $57.86 $56.00 $57.49 $53.61 812,296
2018-03-27 $57.27 $58.06 $56.55 $56.85 $53.01 577,831
2018-03-26 $56.51 $57.14 $56.40 $56.96 $53.12 1,046,723
2018-03-23 $57.94 $58.23 $55.75 $55.75 $51.99 888,875
2018-03-22 $57.90 $59.99 $57.57 $57.80 $53.90 1,079,129
2018-03-21 $59.46 $59.78 $58.48 $58.82 $54.85 882,506
2018-03-20 $58.79 $59.75 $58.54 $59.46 $55.45 631,427
2018-03-19 $58.57 $58.64 $57.79 $58.60 $54.65 516,962
2018-03-16 $58.00 $59.30 $57.67 $58.70 $54.74 1,183,688
2018-03-15 $58.50 $58.91 $57.86 $57.93 $54.02 442,066
2018-03-14 $58.64 $58.98 $58.08 $58.49 $54.54 426,901
2018-03-13 $58.65 $59.53 $58.35 $58.53 $54.58 577,298
2018-03-12 $58.65 $59.53 $58.65 $59.04 $54.82 609,737
2018-03-09 $58.06 $58.55 $57.40 $58.35 $54.18 714,101
2018-03-08 $58.00 $58.24 $57.35 $57.83 $53.70 745,006
2018-03-07 $57.48 $57.92 $56.79 $57.84 $53.71 614,333
2018-03-06 $58.14 $58.16 $57.19 $57.91 $53.77 902,609
2018-03-05 $57.12 $58.15 $56.68 $58.01 $53.87 660,420
2018-03-02 $55.35 $57.52 $55.26 $57.28 $53.19 832,887
2018-03-01 $55.13 $56.71 $55.02 $55.87 $51.88 789,986
2018-02-28 $56.18 $56.78 $55.24 $55.26 $51.31 918,429
2018-02-27 $57.37 $58.18 $55.90 $55.91 $51.92 1,134,379
2018-02-26 $57.54 $57.78 $56.79 $57.47 $53.36 1,030,709
2018-02-23 $56.76 $57.42 $56.40 $57.28 $53.19 1,115,635
2018-02-22 $57.09 $58.14 $55.98 $56.42 $52.39 1,128,370
2018-02-21 $55.50 $58.27 $54.32 $56.66 $52.61 2,679,402
2018-02-20 $57.69 $58.03 $56.50 $56.91 $52.84 1,393,711
2018-02-16 $58.98 $59.70 $57.92 $57.98 $53.84 981,468
2018-02-15 $58.02 $59.46 $56.54 $59.23 $55.00 603,014
2018-02-14 $56.29 $59.50 $56.22 $57.55 $53.44 670,194
2018-02-13 $56.29 $57.75 $55.72 $56.48 $52.45 471,821
2018-02-12 $54.69 $56.84 $54.69 $56.39 $52.36 1,031,494
2018-02-09 $55.49 $55.56 $53.05 $54.62 $50.72 994,106
2018-02-08 $56.69 $57.09 $54.88 $54.94 $51.02 594,458
2018-02-07 $55.81 $57.09 $55.71 $56.68 $52.63 386,141
2018-02-06 $54.22 $56.51 $53.45 $56.03 $52.03 707,952
2018-02-05 $57.08 $57.46 $55.11 $55.16 $51.22 920,898
2018-02-02 $58.66 $58.66 $57.30 $57.61 $53.49 661,672
2018-02-01 $58.50 $59.04 $57.76 $58.98 $54.77 455,958
2018-01-31 $59.48 $59.94 $58.39 $58.72 $54.53 545,682
2018-01-30 $59.52 $60.06 $59.22 $59.35 $55.11 279,009
2018-01-29 $59.90 $60.43 $59.46 $59.97 $55.69 361,583
2018-01-26 $60.00 $60.00 $59.10 $59.94 $55.66 397,418
2018-01-25 $59.20 $59.93 $58.57 $59.82 $55.55 573,000
2018-01-24 $59.52 $59.82 $58.12 $58.62 $54.43 728,233
2018-01-23 $59.20 $59.62 $58.96 $59.19 $54.96 605,883
2018-01-22 $58.02 $58.11 $57.17 $58.09 $53.94 443,315
2018-01-19 $57.15 $58.38 $57.15 $58.24 $54.08 719,279
2018-01-18 $56.89 $57.43 $56.59 $57.19 $53.10 510,885
2018-01-17 $57.25 $57.62 $56.55 $56.91 $52.84 751,292
2018-01-16 $58.87 $58.87 $56.75 $57.13 $53.05 728,079
2018-01-12 $57.96 $58.59 $57.63 $58.24 $54.08 707,070
2018-01-11 $56.72 $57.42 $56.56 $57.41 $53.31 501,221
2018-01-10 $56.23 $56.94 $56.00 $56.67 $52.62 538,276
2018-01-09 $56.67 $56.67 $56.01 $56.55 $52.51 581,467
2018-01-08 $56.90 $56.90 $55.68 $56.73 $52.68 797,307
2018-01-05 $56.93 $57.40 $56.61 $57.16 $53.08 925,969
2018-01-04 $56.52 $57.55 $56.17 $56.88 $52.82 1,401,206
2018-01-03 $54.21 $56.24 $54.15 $56.17 $52.16 1,207,845
2018-01-02 $53.23 $54.36 $53.11 $53.83 $49.98 850,180
2017-12-29 $53.69 $53.77 $52.65 $52.68 $48.92 667,340
2017-12-28 $53.83 $54.08 $53.49 $53.70 $49.86 430,861
2017-12-27 $54.09 $54.56 $53.64 $53.86 $50.01 600,158
2017-12-26 $54.31 $54.79 $53.80 $54.08 $50.22 435,819
2017-12-22 $55.79 $55.99 $54.12 $54.18 $50.31 862,903
2017-12-21 $53.98 $55.44 $53.81 $55.14 $51.20 1,324,855
2017-12-20 $53.54 $53.95 $53.32 $53.65 $49.82 823,207
2017-12-19 $52.85 $54.21 $52.74 $53.29 $49.48 782,932
2017-12-18 $52.36 $53.00 $52.20 $52.68 $48.92 484,372
2017-12-15 $51.68 $52.85 $51.65 $52.09 $48.37 1,031,463
2017-12-14 $52.05 $52.46 $51.57 $51.62 $47.93 838,125
2017-12-13 $50.87 $52.18 $50.87 $52.14 $48.42 811,184
2017-12-12 $50.70 $51.12 $50.66 $50.92 $47.28 467,975
2017-12-11 $51.55 $51.67 $50.42 $50.89 $47.06 679,704
2017-12-08 $51.03 $51.61 $49.92 $51.46 $47.59 767,594
2017-12-07 $51.79 $51.92 $50.69 $50.83 $47.01 767,756
2017-12-06 $51.85 $52.53 $51.51 $51.55 $47.67 527,871
2017-12-05 $52.22 $52.25 $51.45 $51.76 $47.87 466,057
2017-12-04 $50.85 $52.55 $50.72 $51.86 $47.96 608,833
2017-12-01 $50.91 $50.99 $49.47 $50.32 $46.53 581,675
2017-11-30 $51.26 $51.60 $50.35 $51.07 $47.23 591,821
2017-11-29 $49.27 $51.47 $49.15 $51.10 $47.25 751,479
2017-11-28 $48.43 $49.19 $48.07 $49.15 $45.45 645,394
2017-11-27 $48.57 $48.79 $47.86 $48.16 $44.54 549,154
2017-11-24 $48.89 $48.89 $48.48 $48.58 $44.92 159,172
2017-11-22 $49.18 $49.20 $48.66 $48.82 $45.15 289,239
2017-11-21 $50.13 $50.26 $48.85 $49.27 $45.56 509,665
2017-11-20 $49.84 $50.04 $49.06 $49.93 $46.17 620,717
2017-11-17 $49.89 $50.21 $49.65 $49.86 $46.11 359,549
2017-11-16 $49.93 $50.21 $49.51 $49.98 $46.22 400,982
2017-11-15 $49.80 $50.02 $49.31 $49.87 $46.12 474,235
2017-11-14 $49.40 $50.27 $49.31 $50.06 $46.29 563,617
2017-11-13 $48.76 $49.81 $48.49 $49.27 $45.56 572,896
2017-11-10 $48.50 $49.27 $48.19 $49.04 $45.35 475,526
2017-11-09 $47.77 $48.77 $47.70 $48.76 $45.09 402,302
2017-11-08 $47.81 $48.79 $47.81 $48.16 $44.54 692,393
2017-11-07 $49.11 $49.50 $47.78 $47.95 $44.34 653,008
2017-11-06 $48.73 $49.67 $48.33 $49.36 $45.65 762,312
2017-11-03 $49.11 $49.16 $48.25 $48.62 $44.96 992,182
2017-11-02 $49.76 $49.76 $49.06 $49.14 $45.44 438,406
2017-11-01 $50.57 $50.60 $49.20 $49.60 $45.87 1,111,136
2017-10-31 $51.48 $53.61 $49.27 $50.01 $46.25 1,437,580
2017-10-30 $51.19 $51.29 $49.83 $50.41 $46.62 941,703
2017-10-27 $51.24 $51.89 $50.96 $51.17 $47.32 835,781
2017-10-26 $49.97 $51.09 $49.90 $50.95 $47.12 796,983
2017-10-25 $49.66 $49.92 $48.73 $49.62 $45.89 716,105
2017-10-24 $49.70 $50.64 $49.70 $50.03 $46.27 630,999
2017-10-23 $50.19 $50.59 $49.62 $49.80 $46.05 620,624
2017-10-20 $50.90 $51.00 $50.17 $50.36 $46.57 459,602
2017-10-19 $50.49 $50.72 $50.17 $50.50 $46.70 416,566
2017-10-18 $50.89 $51.04 $50.06 $50.75 $46.93 353,819
2017-10-17 $50.03 $52.02 $50.03 $50.86 $47.03 692,996
2017-10-16 $50.07 $50.22 $49.60 $50.18 $46.40 292,535
2017-10-13 $49.81 $50.05 $49.45 $49.95 $46.19 394,622
2017-10-12 $49.56 $49.82 $49.00 $49.78 $46.03 283,747
2017-10-11 $49.75 $50.00 $49.31 $49.84 $46.09 337,114
2017-10-10 $49.70 $50.00 $49.36 $49.59 $45.86 333,367
2017-10-09 $50.05 $50.19 $49.48 $49.54 $45.81 326,748
2017-10-06 $49.01 $50.34 $49.01 $50.11 $46.34 574,006
2017-10-05 $48.68 $49.12 $48.42 $48.97 $45.29 427,558
2017-10-04 $49.85 $49.86 $48.67 $48.71 $45.04 621,917
2017-10-03 $49.90 $50.38 $49.58 $49.73 $45.99 739,339
2017-10-02 $49.21 $49.78 $49.19 $49.48 $45.76 411,939
2017-09-29 $49.16 $49.72 $48.85 $49.14 $45.44 328,918
2017-09-28 $49.40 $49.88 $48.91 $49.22 $45.52 344,079
2017-09-27 $48.25 $49.62 $48.25 $49.30 $45.59 893,192
2017-09-26 $48.15 $48.38 $47.51 $48.24 $44.61 562,043
2017-09-25 $48.04 $48.74 $48.04 $48.34 $44.70 709,994
2017-09-22 $47.93 $48.31 $47.82 $48.12 $44.50 528,479
2017-09-21 $48.50 $48.52 $47.58 $48.09 $44.47 434,606
2017-09-20 $47.81 $48.75 $47.81 $48.58 $44.92 756,377
2017-09-19 $48.05 $48.20 $47.54 $47.90 $44.30 415,713
2017-09-18 $49.47 $49.59 $47.81 $47.94 $44.33 467,928
2017-09-15 $48.29 $49.47 $48.06 $49.29 $45.58 969,138
2017-09-14 $48.54 $48.89 $48.00 $48.17 $44.55 698,063
2017-09-13 $47.96 $49.43 $47.96 $48.78 $45.11 958,924
2017-09-12 $46.84 $48.05 $46.40 $47.98 $44.37 550,328
2017-09-11 $47.09 $48.07 $46.64 $47.07 $43.34 768,456
2017-09-08 $44.94 $47.37 $44.83 $46.57 $42.88 891,124
2017-09-07 $44.92 $45.23 $44.29 $44.97 $41.40 724,973
2017-09-06 $46.41 $46.51 $45.04 $45.05 $41.48 609,157
2017-09-05 $47.39 $47.76 $46.38 $46.40 $42.72 504,632
2017-09-01 $47.37 $47.72 $46.77 $47.46 $43.70 473,401
2017-08-31 $46.92 $47.47 $46.76 $47.45 $43.69 562,209
2017-08-30 $46.34 $47.13 $45.91 $46.85 $43.14 537,872
2017-08-29 $47.05 $47.06 $45.91 $46.19 $42.53 748,102
2017-08-28 $47.67 $47.67 $46.48 $47.22 $43.48 457,415
2017-08-25 $47.74 $48.05 $47.51 $47.63 $43.85 353,624
2017-08-24 $48.10 $48.33 $47.65 $47.71 $43.93 264,960
2017-08-23 $48.46 $48.65 $47.72 $47.91 $44.11 358,155
2017-08-22 $48.55 $49.08 $48.31 $48.83 $44.96 294,312
2017-08-21 $48.58 $48.64 $48.09 $48.25 $44.42 357,798
2017-08-18 $48.53 $48.93 $48.23 $48.58 $44.73 348,315
2017-08-17 $49.37 $50.06 $48.81 $48.83 $44.96 314,562
2017-08-16 $48.85 $50.13 $48.85 $49.49 $45.57 244,192
2017-08-15 $49.59 $49.59 $49.10 $49.13 $45.24 271,597
2017-08-14 $49.04 $49.72 $49.03 $49.43 $45.51 323,216
2017-08-11 $48.64 $49.46 $48.52 $49.25 $45.35 324,207
2017-08-10 $48.41 $49.09 $48.35 $48.94 $45.06 405,573
2017-08-09 $48.76 $48.97 $48.54 $48.64 $44.78 408,297
2017-08-08 $49.16 $49.45 $48.59 $48.79 $44.92 381,429
2017-08-07 $47.98 $49.65 $47.91 $49.30 $45.39 519,441
2017-08-04 $48.02 $48.42 $47.22 $48.39 $44.55 360,937
2017-08-03 $48.19 $48.92 $47.63 $47.86 $44.07 579,362
2017-08-02 $49.35 $49.52 $48.08 $48.28 $44.45 883,991
2017-08-01 $51.29 $51.30 $48.10 $49.30 $45.39 2,430,266
2017-07-31 $48.04 $48.46 $47.10 $47.30 $43.55 1,988,934
2017-07-28 $48.56 $48.74 $47.52 $47.70 $43.92 1,315,377
2017-07-27 $49.46 $49.46 $48.51 $48.88 $45.00 909,776
2017-07-26 $50.50 $50.60 $49.05 $49.41 $45.49 917,994
2017-07-25 $50.26 $50.74 $49.53 $50.59 $46.58 827,605
2017-07-24 $50.42 $50.67 $49.97 $50.29 $46.30 529,353
2017-07-21 $50.59 $50.75 $50.25 $50.54 $46.53 447,871
2017-07-20 $50.25 $50.61 $50.15 $50.27 $46.28 320,271
2017-07-19 $50.07 $50.67 $49.85 $50.38 $46.39 307,892
2017-07-18 $50.22 $50.22 $49.32 $49.93 $45.97 544,070
2017-07-17 $50.09 $50.65 $49.92 $50.22 $46.24 255,576
2017-07-14 $50.13 $50.50 $50.05 $50.07 $46.10 303,009
2017-07-13 $51.20 $51.34 $49.56 $50.20 $46.22 451,946
2017-07-12 $51.38 $51.71 $50.98 $51.08 $47.03 671,455
2017-07-11 $50.57 $51.15 $50.52 $51.11 $47.06 498,490
2017-07-10 $50.85 $50.85 $50.32 $50.49 $46.49 496,162
2017-07-07 $50.63 $51.21 $50.39 $50.91 $46.87 425,073
2017-07-06 $50.04 $50.93 $49.91 $50.50 $46.50 652,118
2017-07-05 $50.78 $50.84 $49.95 $50.42 $46.42 493,115
2017-07-03 $51.10 $51.11 $50.59 $50.76 $46.74 207,218
2017-06-30 $51.42 $51.74 $50.92 $50.95 $46.91 602,078
2017-06-29 $51.25 $51.69 $50.74 $51.29 $47.22 582,628
2017-06-28 $51.33 $51.58 $50.86 $51.13 $47.08 559,955
2017-06-27 $50.72 $51.91 $50.52 $50.98 $46.94 844,398
2017-06-26 $49.90 $50.74 $49.50 $50.43 $46.43 555,269
2017-06-23 $50.24 $50.69 $49.80 $49.85 $45.90 740,190
2017-06-22 $49.53 $50.37 $49.14 $49.96 $46.00 1,007,580
2017-06-21 $48.65 $48.98 $47.99 $48.01 $44.20 681,600
2017-06-20 $49.60 $49.67 $48.50 $48.70 $44.84 559,109
2017-06-19 $49.50 $49.74 $49.04 $49.59 $45.66 459,869
2017-06-16 $49.07 $49.57 $48.84 $49.32 $45.41 768,480
2017-06-15 $49.65 $49.90 $48.92 $49.42 $45.50 521,644
2017-06-14 $50.09 $51.27 $49.99 $50.20 $46.22 498,922
2017-06-13 $50.20 $50.57 $49.86 $50.10 $46.13 578,612
2017-06-12 $51.50 $51.81 $50.52 $50.58 $46.57 746,764
2017-06-09 $51.36 $51.82 $51.00 $51.71 $47.41 751,557
2017-06-08 $50.94 $51.85 $50.91 $51.18 $46.93 1,020,887
2017-06-07 $50.46 $51.29 $50.46 $51.06 $46.82 841,448
2017-06-06 $50.16 $50.63 $49.91 $50.30 $46.12 710,030
2017-06-05 $50.23 $50.70 $50.17 $50.47 $46.28 627,348
2017-06-02 $49.91 $50.88 $48.20 $50.59 $46.39 717,275
2017-06-01 $49.10 $49.96 $48.40 $49.83 $45.69 822,115
2017-05-31 $48.76 $49.11 $48.16 $48.92 $44.86 493,597
2017-05-30 $48.50 $48.68 $48.26 $48.50 $44.47 601,424
2017-05-26 $48.85 $48.89 $48.36 $48.66 $44.62 443,583
2017-05-25 $48.91 $49.42 $48.57 $48.91 $44.85 595,990
2017-05-24 $48.00 $48.83 $47.90 $48.68 $44.64 519,438
2017-05-23 $48.29 $48.54 $47.83 $47.89 $43.91 532,521
2017-05-22 $48.62 $48.82 $48.08 $48.24 $44.23 758,931
2017-05-19 $48.38 $48.76 $48.22 $48.59 $44.55 1,000,381
2017-05-18 $47.96 $48.59 $47.84 $48.33 $44.31 706,494
2017-05-17 $47.49 $48.32 $47.02 $48.08 $44.09 930,421
2017-05-16 $48.03 $48.20 $47.34 $47.80 $43.83 751,458
2017-05-15 $48.06 $48.52 $47.81 $47.87 $43.89 730,778
2017-05-12 $48.77 $48.79 $47.89 $48.04 $44.05 695,044
2017-05-11 $49.70 $49.70 $48.73 $49.00 $44.93 979,273
2017-05-10 $49.57 $50.12 $49.36 $50.01 $45.85 664,879
2017-05-09 $49.70 $50.11 $49.42 $49.60 $45.48 880,812
2017-05-08 $50.40 $50.57 $49.55 $49.65 $45.52 807,426
2017-05-05 $50.26 $50.59 $49.97 $50.40 $46.21 1,190,973
2017-05-04 $50.76 $51.42 $50.23 $50.26 $46.08 1,785,347
2017-05-03 $51.29 $51.79 $51.00 $51.41 $47.14 1,472,472
2017-05-02 $50.28 $51.39 $49.89 $51.30 $47.04 4,230,257
2017-05-01 $47.08 $47.08 $45.57 $45.98 $42.16 2,780,772
2017-04-28 $47.24 $47.25 $46.38 $46.88 $42.99 1,081,469
2017-04-27 $47.42 $47.43 $46.78 $47.37 $43.43 1,154,083
2017-04-26 $46.37 $47.21 $46.24 $47.19 $43.27 1,389,279
2017-04-25 $46.46 $46.75 $45.89 $46.35 $42.50 1,347,059
2017-04-24 $45.86 $46.25 $45.03 $46.14 $42.31 752,526
2017-04-21 $45.34 $45.49 $44.99 $45.28 $41.52 626,107
2017-04-20 $44.84 $45.45 $44.84 $45.19 $41.44 1,098,391
2017-04-19 $44.46 $45.24 $44.38 $44.64 $40.93 692,248
2017-04-18 $44.63 $44.82 $43.87 $44.26 $40.58 833,830
2017-04-17 $44.40 $44.71 $44.16 $44.69 $40.98 716,553
2017-04-13 $44.75 $44.86 $44.23 $44.24 $40.56 539,209
2017-04-12 $45.05 $45.18 $44.70 $44.78 $41.06 604,727
2017-04-11 $44.78 $45.19 $44.55 $45.19 $41.44 470,953
2017-04-10 $44.61 $45.05 $44.42 $44.83 $41.11 753,548
2017-04-07 $44.46 $44.96 $44.40 $44.58 $40.88 456,095
2017-04-06 $44.16 $44.90 $44.05 $44.60 $40.89 399,881
2017-04-05 $44.63 $44.96 $44.10 $44.13 $40.46 431,356
2017-04-04 $44.25 $44.52 $43.89 $44.37 $40.68 479,082
2017-04-03 $44.55 $44.60 $43.81 $44.37 $40.68 713,266
2017-03-31 $44.27 $44.68 $44.00 $44.53 $40.83 760,988
2017-03-30 $43.85 $44.36 $43.59 $44.33 $40.65 417,153
2017-03-29 $43.92 $44.47 $43.74 $43.80 $40.16 549,447
2017-03-28 $43.39 $44.23 $43.39 $44.14 $40.47 866,580
2017-03-27 $43.40 $43.42 $43.01 $43.27 $39.67 611,907
2017-03-24 $43.56 $43.81 $43.25 $43.53 $39.91 639,506
2017-03-23 $43.19 $43.94 $43.09 $43.53 $39.91 673,478
2017-03-22 $43.24 $43.41 $42.83 $43.23 $39.64 668,528
2017-03-21 $44.16 $44.35 $43.24 $43.26 $39.67 1,210,120
2017-03-20 $43.99 $44.02 $43.67 $43.92 $40.27 869,386
2017-03-17 $43.50 $44.52 $43.36 $44.15 $40.48 1,877,990
2017-03-16 $42.60 $42.89 $42.42 $42.78 $39.23 868,496
2017-03-15 $41.17 $42.67 $41.09 $42.56 $39.02 1,582,811
2017-03-14 $41.00 $41.77 $40.71 $41.07 $37.66 2,125,976
2017-03-13 $41.36 $41.36 $40.28 $40.67 $37.29 915,677
2017-03-10 $41.48 $41.76 $41.05 $41.37 $37.74 1,079,836
2017-03-09 $41.35 $41.45 $41.03 $41.22 $37.60 1,017,261
2017-03-08 $41.33 $41.98 $41.15 $41.34 $37.71 920,492
2017-03-07 $42.41 $42.62 $41.24 $41.29 $37.66 1,303,788
2017-03-06 $42.63 $43.01 $42.43 $42.52 $38.79 1,386,093
2017-03-03 $42.70 $43.04 $42.41 $42.77 $39.02 1,043,668
2017-03-02 $43.16 $43.26 $42.75 $42.85 $39.09 671,972
2017-03-01 $42.76 $43.29 $42.72 $43.17 $39.38 1,648,622
2017-02-28 $41.96 $42.65 $41.93 $42.30 $38.59 969,889
2017-02-27 $42.16 $42.34 $41.91 $42.07 $38.38 916,643
2017-02-24 $41.68 $42.38 $41.27 $42.22 $38.51 1,041,661
2017-02-23 $41.90 $42.28 $41.51 $42.09 $38.39 2,523,736
2017-02-22 $42.45 $43.99 $40.80 $41.91 $38.23 8,296,157
2017-02-21 $48.33 $48.49 $47.62 $47.79 $43.59 1,497,292
2017-02-17 $48.18 $48.39 $47.74 $48.24 $44.00 1,075,442
2017-02-16 $48.08 $48.40 $47.60 $48.11 $43.89 432,550
2017-02-15 $48.21 $48.28 $47.77 $48.05 $43.83 481,391
2017-02-14 $47.70 $48.46 $47.66 $48.39 $44.14 327,976
2017-02-13 $48.45 $48.50 $47.81 $47.91 $43.70 574,786
2017-02-10 $47.76 $48.26 $47.64 $48.08 $43.86 504,973
2017-02-09 $47.07 $48.55 $46.86 $47.73 $43.54 767,652
2017-02-08 $46.16 $47.24 $45.74 $47.13 $42.99 562,736
2017-02-07 $46.45 $46.89 $46.03 $46.19 $42.13 370,684
2017-02-06 $45.98 $46.85 $45.98 $46.20 $42.14 655,773
2017-02-03 $45.89 $46.21 $45.28 $46.20 $42.14 319,811
2017-02-02 $45.40 $46.16 $45.20 $45.55 $41.55 499,197
2017-02-01 $46.72 $46.92 $45.49 $45.55 $41.55 603,475
2017-01-31 $45.99 $46.74 $45.87 $46.64 $42.55 519,464
2017-01-30 $45.83 $46.42 $45.70 $46.32 $42.25 431,011
2017-01-27 $46.93 $46.93 $45.73 $46.32 $42.25 419,579
2017-01-26 $46.45 $47.08 $46.45 $46.78 $42.67 477,765
2017-01-25 $45.98 $46.82 $45.61 $46.64 $42.55 739,301
2017-01-24 $46.18 $46.50 $45.60 $45.94 $41.91 595,473
2017-01-23 $46.18 $46.37 $45.63 $46.22 $42.16 395,916
2017-01-20 $45.59 $46.44 $45.59 $46.39 $42.32 404,104
2017-01-19 $46.88 $46.93 $45.76 $45.77 $41.75 588,823
2017-01-18 $46.97 $47.13 $46.57 $47.09 $42.96 358,886
2017-01-17 $47.21 $47.81 $46.64 $46.86 $42.75 651,684
2017-01-13 $47.35 $47.55 $46.08 $46.96 $42.84 710,454
2017-01-12 $46.05 $47.18 $46.05 $47.14 $43.00 785,779
2017-01-11 $45.82 $46.45 $45.66 $46.40 $42.33 724,309
2017-01-10 $45.20 $46.61 $45.09 $46.24 $42.18 756,885
2017-01-09 $45.47 $45.92 $45.04 $45.08 $41.12 1,060,796
2017-01-06 $47.72 $47.72 $45.61 $45.70 $41.69 1,252,275
2017-01-05 $48.37 $48.51 $47.17 $47.60 $43.42 831,403
2017-01-04 $47.89 $48.84 $47.67 $48.53 $44.27 968,333
2017-01-03 $48.55 $49.24 $47.51 $47.82 $43.62 964,288
2016-12-30 $49.10 $49.10 $48.15 $48.24 $44.00 796,067
2016-12-29 $48.68 $49.22 $48.68 $49.03 $44.73 293,729
2016-12-28 $49.69 $49.69 $48.42 $48.62 $44.35 426,322
2016-12-27 $49.25 $49.78 $49.23 $49.56 $45.21 473,703
2016-12-23 $48.76 $49.18 $48.67 $49.13 $44.82 418,874
2016-12-22 $49.01 $49.32 $48.77 $48.91 $44.62 421,848
2016-12-21 $49.44 $49.50 $49.10 $49.12 $44.81 256,560
2016-12-20 $49.08 $50.07 $48.88 $49.41 $45.07 510,806
2016-12-19 $49.24 $49.87 $49.06 $49.21 $44.89 642,305
2016-12-16 $49.16 $49.75 $49.06 $49.27 $44.94 1,341,750
2016-12-15 $49.05 $49.43 $48.71 $48.97 $44.67 771,424
2016-12-14 $49.72 $50.34 $48.65 $48.83 $44.54 873,438
2016-12-13 $50.14 $50.40 $49.45 $49.91 $45.53 149,954
2016-12-12 $49.94 $50.31 $49.70 $50.06 $45.67 216,997
2016-12-09 $50.14 $50.51 $50.02 $50.20 $45.62 714,242
2016-12-08 $49.25 $50.38 $48.71 $50.13 $45.56 1,115,527
2016-12-07 $48.12 $49.10 $47.67 $49.08 $44.60 920,788
2016-12-06 $47.86 $47.97 $46.88 $47.52 $43.18 774,034
2016-12-05 $47.89 $48.12 $47.68 $47.92 $43.55 576,713
2016-12-02 $47.70 $47.94 $47.38 $47.54 $43.20 374,094
2016-12-01 $47.00 $47.77 $46.94 $47.75 $43.39 629,365
2016-11-30 $47.30 $47.65 $46.83 $46.89 $42.61 686,644
2016-11-29 $47.64 $47.72 $47.17 $47.21 $42.90 606,234
2016-11-28 $47.66 $47.97 $47.19 $47.43 $43.10 788,420
2016-11-25 $47.64 $47.99 $47.41 $47.97 $43.59 313,324
2016-11-23 $47.14 $47.82 $47.03 $47.55 $43.21 896,116
2016-11-22 $45.98 $46.94 $45.72 $46.91 $42.63 625,632
2016-11-21 $45.75 $45.80 $45.09 $45.78 $41.60 838,227
2016-11-18 $45.54 $45.82 $45.03 $45.40 $41.26 581,701
2016-11-17 $45.65 $46.02 $44.97 $45.46 $41.31 1,239,088
2016-11-16 $46.24 $46.85 $45.91 $45.97 $41.78 1,157,017
2016-11-15 $46.44 $46.44 $45.84 $46.20 $41.98 985,253
2016-11-14 $45.45 $46.54 $45.06 $46.15 $41.94 984,431
2016-11-11 $44.40 $45.14 $44.25 $45.06 $40.95 1,250,223
2016-11-10 $42.43 $44.85 $42.31 $44.39 $40.34 2,518,673
2016-11-09 $39.06 $42.45 $38.79 $42.12 $38.28 1,936,804
2016-11-08 $39.71 $40.18 $39.50 $39.88 $36.24 489,959
2016-11-07 $39.43 $39.89 $39.06 $39.84 $36.20 651,070
2016-11-04 $39.07 $39.59 $38.67 $38.78 $35.24 628,939
2016-11-03 $39.45 $39.90 $39.00 $39.03 $35.47 613,075
2016-11-02 $40.45 $40.75 $38.54 $39.49 $35.89 1,863,110
2016-11-01 $40.39 $41.03 $40.39 $40.46 $36.77 1,618,991
2016-10-31 $40.08 $40.65 $40.00 $40.52 $36.82 1,128,185
2016-10-28 $39.33 $40.03 $39.29 $39.89 $36.25 707,324
2016-10-27 $39.13 $39.34 $38.86 $39.25 $35.67 635,961
2016-10-26 $39.03 $39.13 $38.66 $38.86 $35.31 967,848
2016-10-25 $39.45 $39.63 $38.83 $38.99 $35.43 563,148
2016-10-24 $39.79 $40.00 $39.55 $39.72 $36.10 532,018
2016-10-21 $39.25 $39.56 $38.96 $39.50 $35.90 592,209
2016-10-20 $39.30 $39.33 $38.81 $39.16 $35.59 721,090
2016-10-19 $38.41 $39.79 $38.30 $39.55 $35.94 1,069,800
2016-10-18 $38.86 $38.86 $38.29 $38.29 $34.80 723,441
2016-10-17 $38.64 $38.88 $37.99 $38.05 $34.58 943,629
2016-10-14 $38.00 $38.63 $37.99 $38.54 $35.02 799,083
2016-10-13 $38.06 $38.62 $38.06 $38.21 $34.72 856,940
2016-10-12 $38.12 $38.67 $37.97 $38.38 $34.88 1,201,772
2016-10-11 $37.95 $38.28 $37.79 $37.97 $34.51 907,304
2016-10-10 $37.98 $38.48 $37.84 $37.89 $34.43 1,175,283
2016-10-07 $38.26 $38.44 $37.86 $37.98 $34.51 950,019
2016-10-06 $37.79 $38.31 $37.55 $38.17 $34.69 837,771
2016-10-05 $38.93 $39.01 $37.23 $37.99 $34.52 886,031
2016-10-04 $38.74 $39.64 $38.47 $38.80 $35.26 1,127,000
2016-10-03 $38.81 $38.97 $38.63 $38.68 $35.15 776,917
2016-09-30 $39.08 $39.29 $38.97 $39.03 $35.47 1,038,568
2016-09-29 $39.04 $39.55 $38.76 $38.81 $35.27 1,243,104
2016-09-28 $40.93 $40.93 $39.45 $39.94 $36.30 1,530,378
2016-09-27 $41.36 $41.38 $40.32 $41.02 $37.28 1,737,286
2016-09-26 $42.74 $42.85 $41.47 $41.50 $37.71 1,287,880
2016-09-23 $42.74 $43.34 $42.58 $43.02 $39.09 1,141,799
2016-09-22 $42.81 $42.95 $42.08 $42.65 $38.76 2,208,883
2016-09-21 $43.23 $43.64 $42.57 $42.85 $38.94 1,411,585
2016-09-20 $43.68 $43.77 $43.25 $43.26 $39.31 629,686
2016-09-19 $43.67 $43.85 $43.18 $43.44 $39.48 453,818
2016-09-16 $43.27 $43.83 $43.09 $43.70 $39.71 845,641
2016-09-15 $42.46 $43.20 $42.29 $43.18 $39.24 517,547
2016-09-14 $43.32 $43.33 $42.53 $42.61 $38.72 558,030
2016-09-13 $43.21 $43.35 $42.76 $43.17 $39.23 634,543
2016-09-12 $42.20 $43.43 $42.06 $43.41 $39.45 646,601
2016-09-09 $43.66 $43.66 $42.62 $42.62 $38.56 536,776
2016-09-08 $44.44 $44.67 $43.80 $43.81 $39.64 620,659
2016-09-07 $44.72 $44.88 $44.46 $44.72 $40.46 801,071
2016-09-06 $44.66 $44.72 $44.45 $44.62 $40.37 357,461
2016-09-02 $44.18 $44.55 $44.18 $44.42 $40.19 373,509
2016-09-01 $44.17 $44.44 $43.90 $44.27 $40.06 1,060,330
2016-08-31 $44.09 $44.46 $44.07 $44.27 $40.06 738,126
2016-08-30 $44.74 $44.74 $44.07 $44.29 $40.07 570,185
2016-08-29 $44.81 $44.92 $44.58 $44.60 $40.35 330,398
2016-08-26 $45.09 $45.22 $44.35 $44.51 $40.27 689,084
2016-08-25 $44.93 $45.30 $44.93 $44.94 $40.66 567,770
2016-08-24 $45.44 $45.60 $44.87 $44.96 $40.68 722,221
2016-08-23 $45.71 $45.71 $45.22 $45.43 $41.10 636,648
2016-08-22 $45.47 $45.59 $45.17 $45.45 $41.12 508,109
2016-08-19 $46.16 $46.16 $45.41 $45.47 $41.14 695,033
2016-08-18 $45.91 $46.25 $45.91 $46.16 $41.77 614,591
2016-08-17 $46.11 $46.28 $45.62 $45.98 $41.60 550,375
2016-08-16 $46.39 $46.59 $46.03 $46.06 $41.67 518,978
2016-08-15 $46.47 $46.72 $46.29 $46.57 $42.14 554,318
2016-08-12 $45.59 $46.33 $45.59 $46.09 $41.70 664,761
2016-08-11 $45.57 $46.22 $45.51 $45.82 $41.46 937,771
2016-08-10 $45.22 $45.54 $45.06 $45.33 $41.01 740,060
2016-08-09 $44.95 $45.58 $44.85 $45.35 $41.03 774,708
2016-08-08 $44.80 $45.62 $44.68 $44.86 $40.59 1,310,800
2016-08-05 $42.75 $44.66 $42.69 $44.58 $40.34 1,598,716
2016-08-04 $42.70 $43.13 $42.57 $42.67 $38.61 1,181,661
2016-08-03 $42.02 $42.64 $42.02 $42.64 $38.58 2,773,372
2016-08-02 $42.09 $43.65 $41.60 $41.80