Credit Suisse Nassau Branch (UGLDF) Exchange: PINK

  1. Overview
  2. Credit Suisse Nassau Branch (UGLDF)

Data as of May 2, 2025

$167.50 ($3.50) 2.13%

Credit Suisse Nassau Branch - Daily Information
Click for more stock information on Credit Suisse Nassau Branch.
Daily Information Data
Date May 2, 2025
Open $165.00
Previous Close $167.50
High $167.50
Low $165.00
Adjusted Open $165.00
Previous Adjusted Close $167.50
Adjusted High $167.50
Adjusted Low $165.00

About Credit Suisse Nassau Branch (UGLDF)

No Description Available

Invest in Credit Suisse Nassau Branch (UGLDF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Credit Suisse Nassau Branch (UGLDF)

Date Open High Low Close Adj.Close Volume
2023-10-31 $165.00 $167.50 $165.00 $167.50 $167.50 141
2023-10-30 $160.01 $165.87 $160.01 $164.00 $164.00 1,149
2023-10-27 $160.01 $160.01 $160.01 $160.01 $160.01 1
2023-10-26 $160.00 $160.50 $160.00 $160.50 $160.50 155
2023-10-25 $162.79 $163.00 $160.00 $160.00 $160.00 90
2023-10-24 $160.00 $160.00 $160.00 $160.00 $160.00 0
2023-10-23 $177.00 $177.00 $160.00 $160.00 $160.00 90
2023-10-20 $169.95 $169.95 $163.33 $163.33 $163.33 245
2023-10-19 $156.24 $162.00 $156.24 $162.00 $162.00 238
2023-10-18 $157.03 $157.41 $157.03 $157.41 $157.41 5
2023-10-17 $149.69 $149.69 $149.60 $149.60 $149.60 4
2023-10-16 $152.50 $152.50 $152.50 $152.50 $152.50 0
2023-10-13 $146.39 $152.80 $146.39 $152.50 $152.50 86
2023-10-12 $141.09 $141.09 $141.09 $141.09 $141.09 0
2023-10-11 $140.68 $141.09 $140.68 $141.09 $141.09 210
2023-10-10 $134.63 $138.63 $134.63 $136.13 $136.13 3
2023-10-09 $132.84 $137.40 $132.84 $137.40 $137.40 365
2023-10-06 $131.28 $131.28 $131.28 $131.28 $131.28 2
2023-10-05 $127.25 $129.77 $127.25 $129.77 $129.77 5
2023-10-04 $131.69 $131.69 $128.56 $130.89 $130.89 7
2023-10-03 $133.23 $133.23 $128.63 $132.31 $132.31 48
2023-10-02 $133.76 $133.76 $133.76 $133.76 $133.76 1
2023-09-29 $139.73 $143.41 $139.73 $143.41 $143.41 2
2023-09-28 $139.96 $143.35 $139.96 $143.35 $143.35 12
2023-09-27 $146.32 $146.32 $146.32 $146.32 $146.32 0
2023-09-26 $150.36 $150.36 $146.32 $146.32 $146.32 2
2023-09-25 $153.00 $153.00 $149.86 $149.86 $149.86 202
2023-09-22 $152.11 $152.11 $152.11 $152.11 $152.11 1
2023-09-21 $155.43 $155.43 $155.43 $155.43 $155.43 0
2023-09-20 $159.00 $159.16 $155.43 $155.43 $155.43 591
2023-09-19 $154.45 $156.25 $154.45 $154.64 $154.64 601
2023-09-18 $152.73 $152.93 $152.73 $152.84 $152.84 34
2023-09-15 $151.77 $151.77 $151.77 $151.77 $151.77 0
2023-09-14 $151.03 $151.77 $151.03 $151.77 $151.77 2
2023-09-13 $150.00 $150.00 $148.92 $148.92 $148.92 65
2023-09-12 $157.48 $157.48 $157.48 $157.48 $157.48 0
2023-09-11 $157.48 $157.48 $157.48 $157.48 $157.48 0
2023-09-08 $157.48 $157.48 $157.48 $157.48 $157.48 0
2023-09-07 $157.48 $157.48 $157.48 $157.48 $157.48 0
2023-09-06 $157.48 $157.48 $157.48 $157.48 $157.48 0
2023-09-05 $157.48 $157.48 $157.48 $157.48 $157.48 2
2023-09-01 $158.01 $158.01 $158.01 $158.01 $158.01 57
2023-08-31 $159.00 $159.00 $158.01 $158.01 $158.01 260
2023-08-30 $161.99 $161.99 $158.00 $158.00 $158.00 177
2023-08-29 $154.41 $154.41 $154.41 $154.41 $154.41 5
2023-08-28 $151.25 $155.77 $151.25 $152.62 $152.62 55
2023-08-25 $150.26 $150.63 $150.26 $150.63 $150.63 6
2023-08-24 $153.90 $153.90 $153.90 $153.90 $153.90 100
2023-08-23 $152.60 $152.61 $152.60 $152.61 $152.61 30
2023-08-22 $146.98 $150.37 $146.98 $150.37 $150.37 2
2023-08-21 $151.00 $151.00 $146.54 $149.00 $149.00 427
2023-08-18 $149.86 $149.86 $149.86 $149.86 $149.86 0
2023-08-17 $145.01 $149.86 $145.01 $149.86 $149.86 9
2023-08-16 $154.17 $154.17 $154.17 $154.17 $154.17 0
2023-08-15 $154.01 $154.17 $150.04 $154.17 $154.17 72
2023-08-14 $150.08 $154.19 $150.08 $154.19 $154.19 2
2023-08-11 $152.23 $156.83 $152.23 $156.83 $156.83 88
2023-08-10 $155.00 $155.00 $152.35 $152.35 $152.35 978
2023-08-09 $155.32 $155.32 $155.32 $155.32 $155.32 0
2023-08-08 $155.32 $155.32 $155.32 $155.32 $155.32 4
2023-08-07 $159.63 $159.63 $159.63 $159.63 $159.63 0
2023-08-04 $159.63 $159.63 $159.63 $159.63 $159.63 0
2023-08-03 $162.74 $162.74 $159.63 $159.63 $159.63 12
2023-08-02 $158.46 $162.64 $158.46 $162.64 $162.64 31
2023-08-01 $161.90 $165.42 $161.90 $165.27 $165.27 12
2023-07-31 $171.31 $171.31 $167.50 $170.00 $170.00 857
2023-07-28 $165.04 $165.04 $164.53 $164.53 $164.53 31
2023-07-27 $163.33 $163.33 $163.33 $163.33 $163.33 1
2023-07-26 $171.90 $173.18 $168.91 $173.18 $173.18 392
2023-07-25 $164.40 $165.91 $164.40 $165.91 $165.91 21
2023-07-24 $167.57 $167.57 $163.82 $163.82 $163.82 14
2023-07-21 $169.27 $169.27 $169.27 $169.27 $169.27 0
2023-07-20 $170.04 $170.04 $167.45 $169.27 $169.27 354
2023-07-19 $171.28 $171.28 $150.00 $150.00 $150.00 105
2023-07-18 $169.62 $173.19 $169.62 $173.19 $173.19 254
2023-07-17 $164.21 $166.00 $164.21 $166.00 $166.00 30
2023-07-14 $165.33 $165.33 $165.33 $165.33 $165.33 1
2023-07-13 $166.07 $166.07 $166.07 $166.07 $166.07 27
2023-07-12 $168.96 $168.96 $167.00 $167.00 $167.00 10
2023-07-11 $160.29 $160.29 $160.29 $160.29 $160.29 42
2023-07-10 $160.60 $160.60 $160.60 $160.60 $160.60 0
2023-07-07 $156.53 $160.60 $156.53 $160.60 $160.60 129
2023-07-06 $157.53 $157.53 $154.88 $154.88 $154.88 41
2023-07-05 $159.88 $159.88 $159.88 $159.88 $159.88 1
2023-07-03 $157.27 $157.27 $157.27 $157.27 $157.27 10
2023-06-30 $156.33 $157.27 $156.33 $157.27 $157.27 121
2023-06-29 $154.71 $155.06 $154.71 $155.06 $155.06 96
2023-06-28 $158.50 $158.50 $154.00 $154.00 $154.00 39
2023-06-27 $162.87 $162.87 $162.87 $162.87 $162.87 710
2023-06-26 $162.87 $162.87 $162.87 $162.87 $162.87 0
2023-06-23 $162.87 $162.87 $162.87 $162.87 $162.87 0
2023-06-22 $162.87 $162.87 $162.87 $162.87 $162.87 0
2023-06-21 $159.37 $162.87 $159.37 $162.87 $162.87 710
2023-06-20 $164.83 $165.98 $164.83 $165.98 $165.98 2
2023-06-16 $170.52 $170.52 $166.08 $167.00 $167.00 218
2023-06-15 $168.80 $168.86 $166.25 $167.23 $167.23 136
2023-06-14 $171.47 $171.47 $165.80 $165.80 $165.80 53
2023-06-13 $172.49 $172.49 $167.46 $167.46 $167.46 269
2023-06-12 $171.97 $171.97 $171.97 $171.97 $171.97 1
2023-06-09 $173.24 $173.24 $169.17 $169.17 $169.17 99
2023-06-08 $173.23 $173.23 $173.23 $173.23 $173.23 0
2023-06-07 $170.71 $173.23 $170.71 $173.23 $173.23 26
2023-06-06 $172.20 $172.20 $172.20 $172.20 $172.20 0
2023-06-05 $167.09 $172.30 $167.09 $172.20 $172.20 234
2023-06-02 $172.15 $172.15 $166.35 $166.35 $166.35 86
2023-06-01 $173.51 $173.51 $173.51 $173.51 $173.51 57
2023-05-31 $170.30 $174.61 $170.30 $173.00 $173.00 259
2023-05-30 $170.24 $172.25 $168.03 $172.25 $172.25 958
2023-05-26 $166.18 $170.28 $165.40 $165.40 $165.40 215
2023-05-25 $165.17 $165.17 $165.17 $165.17 $165.17 25
2023-05-24 $170.36 $170.36 $170.36 $170.36 $170.36 1
2023-05-23 $173.06 $173.06 $173.06 $173.06 $173.06 4
2023-05-22 $174.07 $174.56 $174.07 $174.56 $174.56 125
2023-05-19 $170.10 $175.33 $170.10 $175.33 $175.33 144
2023-05-18 $169.62 $172.44 $169.32 $172.44 $172.44 51
2023-05-17 $186.51 $186.51 $186.51 $186.51 $186.51 0
2023-05-16 $186.51 $186.51 $186.51 $186.51 $186.51 0
2023-05-15 $186.51 $186.51 $186.51 $186.51 $186.51 1
2023-05-12 $185.00 $185.50 $170.85 $170.85 $170.85 19
2023-05-11 $190.00 $190.00 $186.00 $186.00 $186.00 111
2023-05-10 $191.40 $191.40 $191.40 $191.40 $191.40 0
2023-05-09 $190.81 $194.35 $190.27 $191.40 $191.40 832
2023-05-08 $188.86 $193.11 $188.86 $193.00 $193.00 833
2023-05-05 $190.17 $190.17 $186.00 $186.40 $186.40 61
2023-05-04 $196.35 $198.35 $196.35 $198.35 $198.35 102
2023-05-03 $187.20 $191.61 $187.20 $189.15 $189.15 184
2023-05-02 $185.84 $188.75 $185.36 $186.74 $186.74 237
2023-05-01 $185.00 $187.41 $179.00 $179.00 $179.00 102
2023-04-28 $183.00 $183.00 $183.00 $183.00 $183.00 30
2023-04-27 $183.23 $183.23 $183.23 $183.23 $183.23 0
2023-04-26 $183.23 $183.23 $183.23 $183.23 $183.23 0
2023-04-25 $178.81 $183.23 $178.81 $183.23 $183.23 15
2023-04-24 $176.75 $176.75 $176.75 $176.75 $176.75 100
2023-04-21 $182.00 $182.25 $176.75 $176.84 $176.84 130
2023-04-20 $187.00 $189.00 $183.84 $183.84 $183.84 3,035
2023-04-19 $178.46 $184.00 $178.46 $183.01 $183.01 136
2023-04-18 $189.00 $189.00 $189.00 $189.00 $189.00 1,101
2023-04-17 $182.18 $185.00 $181.00 $183.00 $183.00 463
2023-04-14 $190.20 $190.20 $190.20 $190.20 $190.20 2
2023-04-13 $199.00 $200.00 $199.00 $200.00 $200.00 138
2023-04-12 $190.00 $193.82 $188.00 $188.00 $188.00 362
2023-04-11 $185.46 $185.46 $185.46 $185.46 $185.46 0
2023-04-10 $180.42 $185.46 $180.42 $185.46 $185.46 101
2023-04-06 $190.00 $190.00 $186.73 $190.00 $190.00 270
2023-04-05 $190.74 $190.74 $190.74 $190.74 $190.74 0
2023-04-04 $192.00 $193.00 $190.33 $190.74 $190.74 1,033
2023-04-03 $182.00 $183.48 $182.00 $183.47 $183.47 122
2023-03-31 $157.67 $197.00 $157.67 $176.36 $176.36 32
2023-03-30 $180.00 $185.15 $180.00 $185.15 $185.15 737
2023-03-29 $175.13 $180.00 $175.13 $180.00 $180.00 1,020
2023-03-28 $174.83 $178.32 $174.83 $178.32 $178.32 32
2023-03-27 $172.37 $178.53 $172.37 $178.53 $178.53 71
2023-03-24 $189.24 $189.24 $179.85 $179.85 $179.85 24
2023-03-23 $185.50 $185.50 $182.44 $182.44 $182.44 102
2023-03-22 $199.00 $199.00 $172.31 $178.51 $178.51 7
2023-03-21 $173.56 $173.90 $169.89 $171.72 $171.72 30,518
2023-03-20 $181.52 $185.00 $178.19 $185.00 $185.00 2,145
2023-03-17 $176.81 $186.06 $176.81 $180.22 $180.22 1,371
2023-03-16 $166.19 $166.19 $160.77 $165.62 $165.62 41
2023-03-15 $166.61 $170.12 $164.62 $164.93 $164.93 11,774
2023-03-14 $163.00 $163.00 $161.25 $161.25 $161.25 452
2023-03-13 $160.77 $163.37 $160.77 $163.37 $163.37 31
2023-03-10 $153.43 $153.43 $151.25 $151.25 $151.25 463
2023-03-09 $140.11 $140.11 $140.11 $140.11 $140.11 0
2023-03-08 $140.11 $140.11 $140.11 $140.11 $140.11 0
2023-03-07 $141.32 $141.32 $140.11 $140.11 $140.11 25
2023-03-06 $149.73 $149.73 $149.73 $149.73 $149.73 3
2023-03-03 $148.78 $151.60 $148.78 $151.60 $151.60 21
2023-03-02 $147.45 $147.45 $147.45 $147.45 $147.45 5
2023-03-01 $146.32 $147.38 $146.32 $147.38 $147.38 102
2023-02-28 $140.00 $140.00 $140.00 $140.00 $140.00 100
2023-02-27 $146.26 $146.26 $146.26 $146.26 $146.26 0
2023-02-24 $146.26 $146.26 $146.26 $146.26 $146.26 0
2023-02-23 $146.26 $146.26 $146.26 $146.26 $146.26 0
2023-02-22 $146.26 $146.26 $146.26 $146.26 $146.26 0
2023-02-21 $146.26 $146.26 $146.26 $146.26 $146.26 30
2023-02-17 $148.35 $148.35 $148.35 $148.35 $148.35 1
2023-02-16 $145.99 $147.50 $145.99 $147.50 $147.50 600
2023-02-15 $146.59 $146.59 $144.02 $144.02 $144.02 12
2023-02-14 $150.21 $151.36 $149.08 $151.36 $151.36 50
2023-02-13 $152.07 $152.07 $150.56 $150.56 $150.56 115
2023-02-10 $154.07 $165.85 $154.07 $165.85 $165.85 2
2023-02-09 $160.00 $160.00 $160.00 $160.00 $160.00 500
2023-02-08 $159.17 $159.17 $159.17 $159.17 $159.17 0
2023-02-07 $159.17 $159.17 $159.17 $159.17 $159.17 3
2023-02-06 $154.48 $154.48 $154.43 $154.43 $154.43 249
2023-02-03 $166.69 $166.69 $166.69 $166.69 $166.69 107
2023-02-02 $171.63 $171.63 $171.63 $171.63 $171.63 1
2023-02-01 $171.39 $181.00 $168.48 $181.00 $181.00 370
2023-01-31 $171.00 $174.00 $171.00 $172.46 $172.46 337
2023-01-30 $171.97 $171.97 $170.80 $171.05 $171.05 161
2023-01-27 $174.38 $174.75 $173.46 $174.75 $174.75 442
2023-01-26 $172.00 $174.76 $171.97 $174.76 $174.76 797
2023-01-25 $179.72 $179.72 $179.72 $179.72 $179.72 15
2023-01-24 $173.04 $177.33 $173.04 $177.33 $177.33 44
2023-01-23 $90.00 $177.00 $90.00 $172.65 $172.65 244
2023-01-20 $177.33 $177.33 $177.33 $177.33 $177.33 17
2023-01-19 $173.89 $173.89 $173.89 $173.89 $173.89 80
2023-01-18 $166.83 $166.83 $166.83 $166.83 $166.83 1
2023-01-17 $168.99 $168.99 $168.99 $168.99 $168.99 10
2023-01-13 $170.77 $170.77 $170.77 $170.77 $170.77 0
2023-01-12 $163.55 $170.77 $163.55 $170.77 $170.77 215
2023-01-11 $160.48 $164.50 $160.48 $164.50 $164.50 206
2023-01-10 $160.15 $160.15 $160.15 $160.15 $160.15 6
2023-01-09 $160.38 $160.38 $160.38 $160.38 $160.38 10
2023-01-06 $157.00 $159.01 $157.00 $159.00 $159.00 221
2023-01-05 $158.00 $158.00 $152.00 $152.00 $152.00 9
2023-01-04 $158.00 $161.01 $158.00 $161.01 $161.01 101
2023-01-03 $147.31 $147.31 $147.31 $147.31 $147.31 0
2022-12-30 $146.83 $155.00 $146.26 $147.31 $147.31 120
2022-12-29 $145.74 $145.74 $145.74 $145.74 $145.74 18
2022-12-28 $142.62 $142.62 $142.57 $142.57 $142.57 400
2022-12-27 $148.43 $149.83 $148.43 $149.83 $149.83 1,009
2022-12-23 $138.82 $141.83 $138.82 $141.67 $141.67 390
2022-12-22 $143.41 $155.00 $139.74 $139.74 $139.74 206
2022-12-21 $146.96 $148.59 $146.37 $146.37 $146.37 91
2022-12-20 $147.40 $147.40 $146.76 $146.82 $146.82 219
2022-12-19 $141.59 $141.59 $141.59 $141.59 $141.59 0
2022-12-16 $139.34 $141.59 $139.34 $141.59 $141.59 374
2022-12-15 $142.98 $142.98 $141.91 $141.91 $141.91 5
2022-12-14 $146.24 $146.24 $146.24 $146.24 $146.24 2
2022-12-13 $146.25 $173.25 $146.16 $146.16 $146.16 102
2022-12-12 $140.61 $141.07 $140.61 $141.07 $141.07 114
2022-12-09 $144.59 $145.82 $144.09 $144.09 $144.09 476
2022-12-08 $142.81 $142.81 $142.81 $142.81 $142.81 51
2022-12-07 $139.02 $142.81 $139.02 $142.81 $142.81 51
2022-12-06 $138.08 $138.08 $137.35 $137.35 $137.35 8
2022-12-05 $143.90 $143.90 $143.90 $143.90 $143.90 0
2022-12-02 $142.81 $143.90 $142.81 $143.90 $143.90 20
2022-12-01 $144.35 $144.35 $144.35 $144.35 $144.35 1
2022-11-30 $133.06 $134.60 $133.06 $134.60 $134.60 35,102
2022-11-29 $132.10 $132.10 $132.10 $132.10 $132.10 0
2022-11-28 $132.01 $132.10 $131.80 $132.10 $132.10 1,000
2022-11-25 $132.08 $132.08 $132.08 $132.08 $132.08 0
2022-11-23 $131.90 $132.08 $131.90 $132.08 $132.08 98
2022-11-22 $132.05 $133.01 $131.41 $131.46 $131.46 879
2022-11-21 $131.00 $131.00 $131.00 $131.00 $131.00 10
2022-11-18 $137.16 $137.16 $137.16 $137.16 $137.16 0
2022-11-17 $137.16 $137.16 $137.16 $137.16 $137.16 10
2022-11-16 $138.71 $138.71 $138.71 $138.71 $138.71 0
2022-11-15 $141.45 $141.45 $138.71 $138.71 $138.71 11
2022-11-14 $136.30 $136.30 $136.30 $136.30 $136.30 0
2022-11-11 $136.74 $136.74 $136.30 $136.30 $136.30 17
2022-11-10 $134.01 $135.01 $134.01 $135.01 $135.01 200
2022-11-09 $125.33 $125.33 $125.33 $125.33 $125.33 0
2022-11-08 $117.69 $126.15 $117.69 $125.33 $125.33 153
2022-11-07 $121.19 $121.19 $116.32 $121.05 $121.05 92
2022-11-04 $117.34 $117.34 $90.00 $117.34 $117.34 12
2022-11-03 $106.03 $106.03 $106.03 $106.03 $106.03 1
2022-11-02 $113.95 $113.95 $113.95 $113.95 $113.95 6
2022-11-01 $111.95 $111.95 $111.95 $111.95 $111.95 0
2022-10-31 $111.95 $111.95 $111.95 $111.95 $111.95 0
2022-10-28 $110.92 $111.95 $110.81 $111.95 $111.95 100
2022-10-27 $115.29 $117.74 $115.29 $117.74 $117.74 2
2022-10-26 $115.55 $116.06 $115.55 $116.06 $116.06 7
2022-10-25 $115.33 $115.33 $115.33 $115.33 $115.33 0
2022-10-24 $112.45 $115.33 $112.45 $115.33 $115.33 8
2022-10-21 $109.62 $115.01 $109.62 $115.01 $115.01 922
2022-10-20 $111.35 $111.35 $111.35 $111.35 $111.35 25
2022-10-19 $108.77 $108.77 $108.77 $108.77 $108.77 425
2022-10-18 $113.17 $113.17 $113.17 $113.17 $113.17 0
2022-10-17 $116.60 $117.30 $113.17 $113.17 $113.17 424
2022-10-14 $117.36 $117.36 $117.36 $117.36 $117.36 0
2022-10-13 $117.36 $117.36 $117.36 $117.36 $117.36 0
2022-10-12 $117.36 $117.36 $117.36 $117.36 $117.36 130
2022-10-11 $119.73 $119.73 $119.73 $119.73 $119.73 1
2022-10-10 $125.99 $125.99 $125.99 $125.99 $125.99 0
2022-10-07 $122.89 $125.99 $122.89 $125.99 $125.99 14
2022-10-06 $128.73 $128.73 $128.73 $128.73 $128.73 5
2022-10-05 $128.66 $129.99 $128.22 $129.99 $129.99 180
2022-10-04 $128.10 $132.38 $127.89 $132.00 $132.00 21,798
2022-10-03 $119.12 $125.61 $119.02 $125.61 $125.61 6,656
2022-09-30 $118.93 $118.93 $118.93 $118.93 $118.93 1
2022-09-29 $117.17 $117.17 $117.17 $117.17 $117.17 30
2022-09-28 $115.56 $117.87 $115.56 $117.87 $117.87 100
2022-09-27 $112.21 $113.12 $110.00 $111.37 $111.37 337
2022-09-26 $114.74 $114.74 $113.62 $113.62 $113.62 270
2022-09-23 $114.79 $114.85 $113.88 $114.41 $114.41 1,046
2022-09-22 $120.52 $120.52 $120.52 $120.52 $120.52 4
2022-09-21 $119.97 $120.00 $118.00 $118.00 $118.00 400
2022-09-20 $120.83 $120.83 $120.83 $120.83 $120.83 0
2022-09-19 $118.18 $120.83 $118.03 $120.83 $120.83 442
2022-09-16 $117.20 $120.50 $117.20 $120.30 $120.30 132
2022-09-15 $128.40 $128.40 $128.40 $128.40 $128.40 0
2022-09-14 $128.40 $128.40 $128.40 $128.40 $128.40 0
2022-09-13 $128.49 $128.49 $128.40 $128.40 $128.40 32
2022-09-12 $133.39 $133.97 $133.39 $133.97 $133.97 129
2022-09-09 $130.10 $131.50 $130.10 $131.50 $131.50 62
2022-09-08 $128.67 $128.67 $128.67 $128.67 $128.67 150
2022-09-07 $129.37 $129.37 $129.37 $129.37 $129.37 200
2022-09-06 $126.59 $126.59 $126.59 $126.59 $126.59 0
2022-09-02 $126.59 $126.59 $126.59 $126.59 $126.59 0
2022-09-01 $126.52 $126.59 $125.73 $126.59 $126.59 402
2022-08-31 $132.52 $132.52 $132.52 $132.52 $132.52 91
2022-08-30 $132.59 $132.59 $132.59 $132.59 $132.59 130
2022-08-29 $137.25 $137.25 $135.83 $135.85 $135.85 702
2022-08-26 $139.23 $139.23 $136.09 $136.09 $136.09 100
2022-08-25 $155.00 $155.00 $117.00 $155.00 $155.00 61
2022-08-24 $140.22 $140.22 $140.22 $140.22 $140.22 0
2022-08-23 $136.40 $140.22 $136.40 $140.22 $140.22 35
2022-08-22 $136.12 $136.12 $135.98 $135.98 $135.98 107
2022-08-19 $141.47 $141.47 $141.47 $141.47 $141.47 0
2022-08-18 $143.52 $143.52 $141.47 $141.47 $141.47 2
2022-08-17 $145.92 $145.92 $145.92 $145.92 $145.92 0
2022-08-16 $146.00 $146.35 $145.92 $145.92 $145.92 124
2022-08-15 $146.63 $146.78 $145.93 $146.78 $146.78 136
2022-08-12 $150.59 $152.00 $150.59 $152.00 $152.00 174
2022-08-11 $100.00 $149.77 $100.00 $149.09 $149.09 266
2022-08-10 $151.18 $152.00 $151.18 $151.70 $151.70 610
2022-08-09 $151.55 $151.72 $151.03 $151.72 $151.72 8
2022-08-08 $143.00 $143.00 $143.00 $143.00 $143.00 0
2022-08-05 $143.00 $143.00 $143.00 $143.00 $143.00 0
2022-08-04 $143.00 $143.00 $143.00 $143.00 $143.00 0
2022-08-03 $143.51 $143.51 $141.94 $143.00 $143.00 88
2022-08-02 $144.59 $144.59 $144.59 $144.59 $144.59 0
2022-08-01 $144.59 $144.64 $144.59 $144.59 $144.59 49
2022-07-29 $141.21 $142.07 $141.21 $141.63 $141.63 1,482
2022-07-28 $139.99 $141.29 $33.00 $141.29 $141.29 1,333
2022-07-27 $131.91 $137.57 $131.91 $137.57 $137.57 89
2022-07-26 $132.80 $132.80 $132.51 $132.51 $132.51 27
2022-07-25 $133.96 $133.96 $132.86 $132.86 $132.86 47
2022-07-22 $136.00 $137.48 $135.52 $135.52 $135.52 285
2022-07-21 $129.16 $129.61 $129.16 $129.61 $129.61 100
2022-07-20 $131.56 $132.00 $129.20 $129.20 $129.20 211
2022-07-19 $131.83 $131.83 $131.83 $131.83 $131.83 0
2022-07-18 $130.83 $131.83 $130.83 $131.83 $131.83 375
2022-07-15 $130.65 $130.65 $129.32 $130.01 $130.01 130
2022-07-14 $130.05 $130.78 $129.99 $130.78 $130.78 9
2022-07-13 $133.98 $138.28 $133.98 $137.45 $137.45 227
2022-07-12 $136.71 $136.71 $136.71 $136.71 $136.71 4
2022-07-11 $137.20 $137.20 $136.39 $136.39 $136.39 210
2022-07-08 $140.02 $140.23 $139.70 $139.70 $139.70 64
2022-07-07 $138.66 $139.20 $138.66 $139.20 $139.20 32
2022-07-06 $139.51 $139.51 $137.58 $137.58 $137.58 202
2022-07-05 $152.40 $152.40 $145.39 $145.39 $145.39 344
2022-07-01 $154.84 $157.94 $154.84 $155.80 $155.80 562
2022-06-30 $159.64 $160.83 $159.64 $160.83 $160.83 230
2022-06-29 $159.82 $159.82 $159.82 $159.82 $159.82 0
2022-06-28 $159.82 $159.82 $159.82 $159.82 $159.82 1
2022-06-27 $160.05 $161.08 $160.05 $161.08 $161.08 22
2022-06-24 $161.77 $161.77 $161.77 $161.77 $161.77 0
2022-06-23 $162.12 $162.12 $161.77 $161.77 $161.77 200
2022-06-22 $162.84 $162.84 $162.84 $162.84 $162.84 0
2022-06-21 $164.06 $164.06 $162.84 $162.84 $162.84 110
2022-06-17 $162.87 $162.87 $162.87 $162.87 $162.87 0
2022-06-16 $162.22 $162.87 $162.22 $162.87 $162.87 14
2022-06-15 $159.98 $160.37 $159.98 $160.37 $160.37 150
2022-06-14 $157.75 $157.75 $157.75 $157.75 $157.75 18
2022-06-13 $164.28 $164.48 $161.15 $161.15 $161.15 229
2022-06-10 $165.31 $174.99 $165.31 $174.99 $174.99 211
2022-06-09 $168.45 $168.45 $168.45 $168.45 $168.45 3
2022-06-08 $170.81 $171.00 $169.66 $169.66 $169.66 238
2022-06-07 $169.44 $169.44 $169.44 $169.44 $169.44 1
2022-06-06 $166.76 $166.85 $166.39 $166.39 $166.39 570
2022-06-03 $168.85 $168.85 $167.99 $168.15 $168.15 12
2022-06-02 $172.79 $174.02 $172.79 $174.02 $174.02 455
2022-06-01 $167.86 $168.43 $167.86 $168.24 $168.24 699
2022-05-31 $169.95 $169.95 $165.51 $165.51 $165.51 305
2022-05-27 $169.03 $169.03 $169.03 $169.03 $169.03 0
2022-05-26 $168.07 $169.03 $168.07 $169.03 $169.03 190
2022-05-25 $168.13 $168.13 $164.78 $164.78 $164.78 77
2022-05-24 $173.45 $173.45 $173.39 $173.39 $173.39 67
2022-05-23 $170.22 $170.22 $169.13 $169.13 $169.13 89
2022-05-20 $168.33 $168.68 $168.33 $168.68 $168.68 222
2022-05-19 $167.55 $167.55 $167.55 $167.55 $167.55 28
2022-05-18 $162.22 $162.22 $160.76 $160.76 $160.76 84
2022-05-17 $163.25 $164.26 $162.04 $162.04 $162.04 24
2022-05-16 $157.80 $157.80 $157.80 $157.80 $157.80 0
2022-05-13 $157.84 $157.84 $157.68 $157.80 $157.80 666
2022-05-12 $168.62 $168.62 $166.41 $166.65 $166.65 68
2022-05-11 $171.49 $171.77 $150.00 $171.35 $171.35 451
2022-05-10 $173.99 $173.99 $172.45 $172.45 $172.45 43
2022-05-09 $181.50 $181.50 $181.50 $181.50 $181.50 0
2022-05-06 $179.72 $181.51 $179.72 $181.50 $181.50 81
2022-05-05 $181.82 $190.00 $170.00 $170.00 $170.00 39
2022-05-04 $175.99 $176.00 $175.99 $176.00 $176.00 16
2022-05-03 $175.90 $175.90 $175.71 $175.71 $175.71 11
2022-05-02 $180.00 $180.00 $170.00 $173.95 $173.95 95
2022-04-29 $186.59 $188.50 $182.81 $182.81 $182.81 62
2022-04-28 $181.11 $181.11 $181.11 $181.11 $181.11 1
2022-04-27 $182.31 $182.31 $181.25 $181.25 $181.25 134
2022-04-26 $183.64 $183.64 $183.64 $183.64 $183.64 0
2022-04-25 $185.13 $186.00 $183.64 $183.64 $183.64 353
2022-04-22 $197.99 $197.99 $196.38 $196.38 $196.38 32
2022-04-21 $199.43 $199.43 $199.43 $199.43 $199.43 0
2022-04-20 $200.43 $200.43 $199.43 $199.43 $199.43 9
2022-04-19 $205.40 $205.40 $187.00 $187.00 $187.00 284
2022-04-18 $215.45 $215.57 $213.00 $213.00 $213.00 74
2022-04-14 $210.71 $210.71 $208.20 $208.20 $208.20 6
2022-04-13 $210.47 $211.01 $208.58 $208.58 $208.58 163
2022-04-12 $203.48 $208.72 $186.00 $207.70 $207.70 92
2022-04-11 $205.74 $205.74 $202.74 $202.74 $202.74 82
2022-04-08 $199.99 $200.33 $199.87 $200.33 $200.33 9
2022-04-07 $195.21 $198.44 $195.21 $198.01 $198.01 66
2022-04-06 $194.72 $194.72 $193.20 $193.20 $193.20 33
2022-04-05 $198.63 $199.03 $196.34 $196.34 $196.34 45
2022-04-04 $192.00 $192.00 $192.00 $192.00 $192.00 0
2022-04-01 $193.50 $193.50 $192.00 $192.00 $192.00 203
2022-03-31 $195.00 $195.00 $190.00 $190.25 $190.25 30,011
2022-03-30 $195.52 $197.00 $192.66 $194.89 $194.89 2,586
2022-03-29 $186.01 $191.40 $186.01 $191.00 $191.00 392
2022-03-28 $197.19 $200.27 $197.19 $198.37 $198.37 149
2022-03-25 $203.36 $203.81 $202.15 $203.81 $203.81 145
2022-03-24 $208.33 $208.33 $207.21 $207.21 $207.21 161
2022-03-23 $199.00 $219.00 $199.00 $203.87 $203.87 96
2022-03-22 $196.00 $196.19 $192.05 $196.19 $196.19 264
2022-03-21 $195.75 $199.48 $195.75 $197.00 $197.00 149
2022-03-18 $198.80 $199.00 $196.01 $197.00 $197.00 149
2022-03-17 $201.27 $202.83 $201.27 $202.74 $202.74 20
2022-03-16 $193.09 $194.00 $190.21 $194.00 $194.00 981
2022-03-15 $195.36 $197.74 $191.56 $197.74 $197.74 469
2022-03-14 $212.45 $212.45 $205.65 $206.00 $206.00 456
2022-03-11 $213.66 $220.00 $212.63 $220.00 $220.00 72
2022-03-10 $200.00 $223.66 $200.00 $220.56 $220.56 369
2022-03-09 $219.79 $222.31 $199.66 $199.66 $199.66 1,186
2022-03-08 $219.94 $244.83 $219.94 $232.96 $232.96 1,571
2022-03-07 $176.75 $220.00 $176.75 $220.00 $220.00 306
2022-03-04 $204.49 $209.60 $204.49 $207.20 $207.20 3,086
2022-03-03 $198.91 $200.05 $198.91 $200.05 $200.05 7
2022-03-02 $201.99 $201.99 $196.71 $196.71 $196.71 113
2022-03-01 $195.00 $202.00 $186.00 $202.00 $202.00 623
2022-02-28 $189.99 $194.78 $189.41 $192.55 $192.55 2,252
2022-02-25 $186.78 $188.29 $186.06 $188.29 $188.29 97
2022-02-24 $194.58 $203.83 $185.55 $185.55 $185.55 1,742
2022-02-23 $191.12 $193.63 $190.87 $193.63 $193.63 528
2022-02-22 $191.46 $192.60 $178.05 $191.20 $191.20 394
2022-02-18 $189.72 $190.20 $189.62 $190.00 $190.00 1,183
2022-02-17 $186.99 $190.67 $160.00 $190.24 $190.24 2,019
2022-02-16 $177.95 $179.42 $177.95 $179.42 $179.42 21
2022-02-15 $178.00 $178.00 $177.66 $177.66 $177.66 23
2022-02-14 $179.28 $182.76 $179.28 $182.07 $182.07 89
2022-02-11 $172.02 $187.00 $172.02 $179.59 $179.59 498
2022-02-10 $169.32 $173.47 $169.32 $173.47 $173.47 14
2022-02-09 $170.02 $172.00 $170.02 $171.04 $171.04 154
2022-02-08 $168.26 $170.50 $168.26 $169.58 $169.58 428
2022-02-07 $166.08 $168.36 $166.08 $168.36 $168.36 206
2022-02-04 $164.31 $164.62 $164.31 $164.62 $164.62 224
2022-02-03 $160.04 $164.31 $150.29 $164.31 $164.31 98
2022-02-02 $163.17 $165.29 $163.17 $165.29 $165.29 19
2022-02-01 $163.58 $164.91 $163.58 $163.61 $163.61 305
2022-01-31 $161.95 $161.95 $161.58 $161.80 $161.80 30
2022-01-28 $158.57 $159.27 $157.77 $159.27 $159.27 82
2022-01-27 $162.18 $164.15 $160.44 $160.44 $160.44 7
2022-01-26 $173.50 $173.50 $171.19 $171.19 $171.19 251
2022-01-25 $175.00 $177.56 $175.00 $177.56 $177.56 19
2022-01-24 $172.50 $174.00 $172.50 $174.00 $174.00 166
2022-01-21 $174.55 $174.55 $171.88 $171.93 $171.93 139
2022-01-20 $175.61 $175.84 $174.55 $174.55 $174.55 33
2022-01-19 $169.91 $174.63 $169.91 $174.63 $174.63 231
2022-01-18 $167.49 $169.19 $166.73 $167.40 $167.40 199
2022-01-14 $167.65 $167.67 $167.65 $167.67 $167.67 301
2022-01-13 $169.10 $169.39 $130.00 $169.39 $169.39 22
2022-01-12 $169.55 $170.85 $169.51 $170.85 $170.85 1,097
2022-01-11 $165.00 $169.50 $165.00 $169.50 $169.50 627
2022-01-10 $161.34 $161.34 $161.34 $161.34 $161.34 0
2022-01-07 $161.37 $161.47 $161.34 $161.34 $161.34 67
2022-01-06 $160.70 $161.31 $160.70 $161.31 $161.31 70
2022-01-05 $171.30 $171.30 $166.61 $166.77 $166.77 316
2022-01-04 $166.22 $168.10 $166.22 $168.04 $168.04 60
2022-01-03 $164.07 $164.49 $164.07 $164.49 $164.49 220
2021-12-31 $171.30 $171.30 $135.50 $170.46 $170.46 472
2021-12-30 $166.45 $168.08 $166.45 $168.08 $168.08 69
2021-12-29 $166.02 $166.02 $165.57 $165.65 $165.65 25,248
2021-12-28 $167.68 $167.68 $166.01 $166.04 $166.04 893
2021-12-27 $165.99 $167.02 $165.99 $167.02 $167.02 135
2021-12-23 $166.00 $166.77 $166.00 $166.77 $166.77 402
2021-12-22 $162.59 $165.57 $162.29 $165.43 $165.43 632
2021-12-21 $162.90 $163.01 $135.50 $135.50 $135.50 226
2021-12-20 $162.55 $162.55 $162.55 $162.55 $162.55 1,450
2021-12-17 $165.97 $165.97 $164.92 $165.51 $165.51 1,363
2021-12-16 $160.98 $163.93 $160.89 $163.93 $163.93 9,921
2021-12-15 $155.88 $155.88 $155.23 $155.35 $155.35 185
2021-12-14 $156.69 $157.18 $156.69 $157.03 $157.03 252
2021-12-13 $160.94 $161.42 $135.15 $159.75 $159.75 588
2021-12-10 $160.52 $160.71 $140.00 $140.00 $140.00 130
2021-12-09 $158.39 $158.85 $158.39 $158.85 $158.85 71
2021-12-08 $159.80 $160.49 $159.80 $160.49 $160.49 102
2021-12-07 $161.04 $161.04 $161.04 $161.04 $161.04 1
2021-12-06 $159.60 $160.03 $159.28 $159.28 $159.28 134
2021-12-03 $156.97 $158.37 $135.15 $158.37 $158.37 157
2021-12-02 $157.27 $157.49 $155.07 $156.38 $156.38 236
2021-12-01 $162.13 $162.13 $162.13 $162.13 $162.13 131
2021-11-30 $160.10 $160.10 $155.00 $155.00 $155.00 344
2021-11-29 $160.81 $160.85 $160.10 $160.85 $160.85 347
2021-11-26 $166.67 $166.67 $161.41 $161.76 $161.76 76
2021-11-24 $161.02 $161.11 $161.02 $161.11 $161.11 21
2021-11-23 $163.27 $163.32 $161.61 $161.63 $161.63 221
2021-11-22 $170.89 $172.04 $166.92 $167.24 $167.24 303
2021-11-19 $184.02 $184.05 $179.35 $179.58 $179.58 2,201
2021-11-18 $184.83 $185.57 $184.08 $184.08 $184.08 62
2021-11-17 $185.28 $192.83 $185.27 $192.83 $192.83 1,117
2021-11-16 $183.82 $183.82 $181.16 $181.16 $181.16 4
2021-11-15 $184.00 $185.24 $182.24 $182.24 $182.24 145
2021-11-12 $184.65 $184.80 $184.39 $184.80 $184.80 5
2021-11-11 $183.35 $184.47 $182.00 $184.47 $184.47 525
2021-11-10 $178.00 $181.00 $175.00 $181.00 $181.00 300
2021-11-09 $174.31 $175.98 $172.33 $175.98 $175.98 348
2021-11-08 $172.71 $173.73 $172.71 $173.69 $173.69 293
2021-11-05 $164.89 $170.37 $164.89 $170.26 $170.26 967
2021-11-04 $164.33 $166.06 $163.79 $163.79 $163.79 1,221
2021-11-03 $160.01 $160.01 $156.06 $157.80 $157.80 471
2021-11-02 $164.47 $164.47 $164.47 $164.47 $164.47 375
2021-11-01 $164.78 $165.27 $164.47 $164.47 $164.47 375
2021-10-29 $160.84 $161.11 $160.29 $160.65 $160.65 129
2021-10-28 $169.78 $169.78 $167.60 $167.60 $167.60 47
2021-10-27 $163.72 $165.92 $163.72 $165.92 $165.92 166
2021-10-26 $164.47 $165.46 $164.47 $165.46 $165.46 153
2021-10-25 $168.02 $169.35 $168.02 $169.29 $169.29 140
2021-10-22 $168.25 $170.31 $162.92 $163.63 $163.63 576
2021-10-21 $162.36 $162.85 $161.29 $162.85 $162.85 144
2021-10-20 $160.21 $162.69 $160.21 $162.69 $162.69 59
2021-10-19 $140.00 $168.00 $140.00 $158.00 $158.00 718
2021-10-18 $157.44 $158.03 $157.44 $157.78 $157.78 28
2021-10-15 $159.18 $159.18 $159.18 $159.18 $159.18 50
2021-10-14 $166.41 $166.99 $166.41 $166.88 $166.88 48
2021-10-13 $161.25 $165.61 $161.25 $165.61 $165.61 39
2021-10-12 $156.48 $156.88 $156.47 $156.88 $156.88 618
2021-10-11 $155.75 $156.02 $155.75 $156.02 $156.02 6
2021-10-08 $157.62 $157.62 $156.20 $156.20 $156.20 168
2021-10-07 $150.87 $156.86 $150.87 $155.28 $155.28 108
2021-10-06 $155.37 $156.17 $155.37 $156.17 $156.17 18
2021-10-05 $155.05 $156.69 $153.92 $156.69 $156.69 27
2021-10-04 $153.86 $159.28 $153.86 $158.09 $158.09 184
2021-10-01 $156.20 $157.82 $156.20 $156.84 $156.84 269
2021-09-30 $151.19 $156.01 $151.19 $155.44 $155.44 565
2021-09-29 $154.25 $154.25 $154.25 $154.25 $154.25 0
2021-09-28 $154.25 $154.25 $154.25 $154.25 $154.25 0
2021-09-27 $154.62 $154.62 $154.20 $154.25 $154.25 69
2021-09-24 $152.32 $153.53 $152.32 $153.53 $153.53 322
2021-09-23 $154.89 $154.89 $154.89 $154.89 $154.89 7
2021-09-22 $161.09 $162.00 $159.91 $159.91 $159.91 254
2021-09-21 $160.41 $162.29 $160.35 $162.29 $162.29 1,094
2021-09-20 $157.47 $157.61 $153.18 $153.18 $153.18 172
2021-09-17 $154.54 $155.67 $154.17 $154.47 $154.47 750
2021-09-16 $155.62 $156.00 $155.09 $155.71 $155.71 370
2021-09-15 $167.85 $167.85 $166.63 $166.63 $166.63 55
2021-09-14 $170.01 $170.01 $169.75 $169.75 $169.75 101
2021-09-13 $166.25 $166.73 $166.13 $166.73 $166.73 52
2021-09-10 $166.50 $166.50 $165.98 $165.98 $165.98 60
2021-09-09 $165.54 $167.54 $165.12 $166.59 $166.59 233
2021-09-08 $165.68 $165.68 $165.54 $165.54 $165.54 25
2021-09-07 $168.31 $168.31 $167.56 $167.56 $167.56 265
2021-09-03 $175.87 $178.22 $175.87 $178.22 $178.22 45
2021-09-02 $172.84 $172.84 $171.59 $171.86 $171.86 67
2021-09-01 $173.86 $173.86 $168.34 $173.28 $173.28 1,124
2021-08-31 $173.29 $173.75 $173.29 $173.46 $173.46 259
2021-08-30 $172.62 $172.62 $172.07 $172.07 $172.07 180
2021-08-27 $170.16 $174.63 $170.16 $174.63 $174.63 153
2021-08-26 $165.02 $166.72 $165.02 $166.72 $166.72 92
2021-08-25 $171.54 $171.54 $171.54 $171.54 $171.54 0
2021-08-24 $170.42 $171.54 $170.42 $171.54 $171.54 35
2021-08-23 $170.32 $170.86 $170.26 $170.80 $170.80 61
2021-08-20 $163.92 $165.19 $163.92 $164.77 $164.77 16
2021-08-19 $163.81 $164.20 $163.75 $163.75 $163.75 15
2021-08-18 $165.04 $165.04 $159.79 $159.79 $159.79 845
2021-08-17 $165.63 $165.63 $164.48 $164.48 $164.48 868
2021-08-16 $165.20 $166.30 $165.20 $165.63 $165.63 21
2021-08-13 $159.67 $168.33 $159.67 $163.36 $163.36 333
2021-08-12 $154.00 $156.36 $154.00 $156.36 $156.36 281
2021-08-11 $153.82 $155.97 $153.63 $155.97 $155.97 85
2021-08-10 $148.75 $150.82 $148.75 $150.63 $150.63 195
2021-08-09 $154.59 $154.59 $150.11 $150.61 $150.61 727
2021-08-06 $159.37 $160.16 $159.03 $160.16 $160.16 202
2021-08-05 $171.45 $172.00 $171.21 $172.00 $172.00 252
2021-08-04 $179.49 $179.72 $173.39 $173.80 $173.80 699
2021-08-03 $174.50 $174.50 $173.52 $173.52 $173.52 139
2021-08-02 $173.50 $180.73 $173.50 $180.73 $180.73 574
2021-07-30 $178.21 $178.21 $174.37 $174.37 $174.37 231
2021-07-29 $177.46 $180.06 $175.13 $180.06 $180.06 337
2021-07-28 $170.20 $171.71 $169.92 $171.63 $171.63 88
2021-07-27 $170.19 $170.19 $170.19 $170.19 $170.19 35
2021-07-26 $172.09 $172.27 $170.43 $170.43 $170.43 8
2021-07-23 $171.00 $172.00 $171.00 $171.68 $171.68 221
2021-07-22 $171.26 $173.00 $171.26 $173.00 $173.00 2
2021-07-21 $171.74 $172.85 $171.74 $172.35 $172.35 170
2021-07-20 $177.29 $177.29 $172.89 $173.03 $173.03 127
2021-07-19 $174.54 $175.31 $173.35 $173.58 $173.58 1,507
2021-07-16 $180.00 $180.00 $175.31 $175.31 $175.31 3
2021-07-15 $178.82 $180.00 $178.26 $180.00 $180.00 348
2021-07-14 $178.71 $179.22 $178.22 $179.22 $179.22 33
2021-07-13 $174.55 $175.30 $173.60 $173.60 $173.60 87
2021-07-12 $171.91 $173.79 $171.09 $173.49 $173.49 251
2021-07-09 $173.90 $174.23 $173.90 $174.23 $174.23 305
2021-07-08 $175.00 $175.00 $170.98 $170.98 $170.98 215
2021-07-07 $172.50 $172.50 $172.50 $172.50 $172.50 125
2021-07-06 $173.68 $174.33 $170.23 $170.72 $170.72 528
2021-07-02 $168.11 $168.11 $166.30 $167.21 $167.21 157
2021-07-01 $165.74 $165.74 $163.06 $164.21 $164.21 414
2021-06-30 $159.52 $164.14 $159.52 $162.99 $162.99 405
2021-06-29 $159.26 $161.34 $158.39 $161.34 $161.34 763
2021-06-28 $166.00 $166.05 $165.96 $166.05 $166.05 30,095
2021-06-25 $168.79 $168.79 $166.95 $166.95 $166.95 30
2021-06-24 $167.12 $167.42 $164.20 $164.20 $164.20 586
2021-06-23 $168.87 $169.97 $165.47 $165.77 $165.77 468
2021-06-22 $165.32 $166.60 $164.79 $166.60 $166.60 90
2021-06-21 $165.98 $167.42 $164.68 $167.00 $167.00 203
2021-06-18 $164.83 $165.30 $163.08 $163.08 $163.08 785
2021-06-17 $179.00 $179.00 $163.00 $166.00 $166.00 464
2021-06-16 $191.23 $191.23 $182.40 $182.63 $182.63 321
2021-06-15 $189.97 $190.28 $189.97 $190.28 $190.28 3
2021-06-14 $187.81 $192.68 $180.00 $192.68 $192.68 29
2021-06-11 $196.93 $196.93 $196.93 $196.93 $196.93 1
2021-06-10 $200.92 $203.01 $180.39 $202.64 $202.64 213
2021-06-09 $200.33 $200.33 $200.33 $200.33 $200.33 0
2021-06-08 $185.00 $202.00 $185.00 $200.33 $200.33 84
2021-06-07 $200.96 $203.95 $195.23 $203.74 $203.74 224
2021-06-04 $195.98 $203.55 $195.98 $201.00 $201.00 211
2021-06-03 $196.47 $196.47 $194.09 $195.86 $195.86 1,145
2021-06-02 $206.13 $207.35 $206.13 $207.35 $207.35 934
2021-06-01 $207.70 $207.70 $205.16 $205.16 $205.16 844
2021-05-28 $204.15 $206.17 $203.28 $206.17 $206.17 338
2021-05-27 $203.40 $204.15 $201.93 $204.15 $204.15 3,031
2021-05-26 $206.09 $207.32 $205.61 $206.00 $206.00 187
2021-05-25 $200.00 $204.33 $200.00 $204.28 $204.28 83
2021-05-24 $199.45 $200.00 $199.24 $199.24 $199.24 401
2021-05-21 $200.11 $200.87 $198.33 $198.90 $198.90 53
2021-05-20 $195.70 $199.35 $195.70 $197.03 $197.03 419
2021-05-19 $195.24 $200.00 $193.26 $194.88 $194.88 289
2021-05-18 $178.75 $195.25 $178.75 $195.17 $195.17 164
2021-05-17 $189.15 $194.56 $189.15 $194.27 $194.27 223
2021-05-14 $185.59 $187.72 $184.92 $187.72 $187.72 86
2021-05-13 $179.61 $182.34 $179.61 $181.80 $181.80 362
2021-05-12 $183.14 $183.14 $180.15 $180.23 $180.23 496
2021-05-11 $180.38 $185.85 $180.38 $185.85 $185.85 1,141
2021-05-10 $182.00 $187.75 $182.00 $185.56 $185.56 158
2021-05-07 $185.00 $187.00 $184.12 $184.72 $184.72 682
2021-05-06 $173.00 $179.28 $173.00 $178.85 $178.85 226
2021-05-05 $159.59 $159.59 $159.59 $159.59 $159.59 115
2021-05-04 $172.40 $173.09 $159.59 $159.59 $159.59 368
2021-05-03 $171.56 $174.00 $171.11 $173.50 $173.50 601
2021-04-30 $166.07 $169.99 $166.07 $166.26 $166.26 3
2021-04-29 $169.99 $169.99 $165.18 $166.91 $166.91 79
2021-04-28 $167.04 $168.50 $167.04 $168.50 $168.50 116
2021-04-27 $169.24 $170.08 $167.90 $167.90 $167.90 340
2021-04-26 $168.71 $169.13 $168.05 $169.13 $169.13 241
2021-04-23 $170.00 $171.37 $168.22 $171.37 $171.37 228
2021-04-22 $170.57 $170.57 $168.37 $169.95 $169.95 247
2021-04-21 $170.42 $173.95 $170.42 $173.65 $173.65 102
2021-04-20 $165.72 $168.92 $165.67 $168.92 $168.92 25,046
2021-04-19 $168.64 $171.00 $166.69 $171.00 $171.00 17
2021-04-16 $167.70 $170.00 $167.06 $168.06 $168.06 25,622
2021-04-15 $161.33 $166.35 $161.33 $164.97 $164.97 909
2021-04-14 $157.43 $157.52 $156.16 $157.35 $157.35 20,752
2021-04-13 $159.89 $160.00 $159.47 $160.00 $160.00 118
2021-04-12 $156.52 $156.52 $147.00 $150.01 $150.01 261
2021-04-09 $157.41 $160.13 $157.41 $159.02 $159.02 195
2021-04-08 $161.91 $163.29 $161.91 $162.92 $162.92 377
2021-04-07 $158.36 $159.37 $157.81 $157.81 $157.81 580
2021-04-06 $158.00 $160.19 $158.00 $159.59 $159.59 1,463
2021-04-05 $126.63 $156.54 $126.63 $155.49 $155.49 163
2021-04-01 $154.37 $155.97 $154.32 $155.09 $155.09 1,171
2021-03-31 $144.61 $151.82 $129.15 $151.82 $151.82 373
2021-03-30 $144.14 $144.56 $126.63 $126.63 $126.63 782
2021-03-29 $151.75 $151.78 $151.75 $151.78 $151.78 15
2021-03-26 $157.95 $169.05 $157.30 $169.05 $169.05 38
2021-03-25 $157.80 $160.08 $126.62 $155.30 $155.30 341
2021-03-24 $156.79 $157.87 $156.55 $157.51 $157.51 396
2021-03-23 $155.55 $156.07 $155.42 $155.42 $155.42 2,803
2021-03-22 $156.78 $159.07 $156.78 $159.07 $159.07 212
2021-03-19 $157.82 $160.11 $153.00 $153.00 $153.00 504
2021-03-18 $154.84 $155.47 $154.59 $155.47 $155.47 5
2021-03-17 $157.56 $160.00 $155.58 $160.00 $160.00 438
2021-03-16 $157.88 $159.00 $156.56 $159.00 $159.00 329
2021-03-15 $157.19 $157.95 $156.47 $156.47 $156.47 222
2021-03-12 $151.20 $155.00 $151.20 $154.56 $154.56 492
2021-03-11 $154.39 $156.00 $153.37 $156.00 $156.00 3,563
2021-03-10 $153.44 $153.92 $137.70 $137.70 $137.70 1,889
2021-03-09 $153.45 $153.94 $151.96 $153.43 $153.43 1,755
2021-03-08 $146.56 $146.56 $143.34 $144.24 $144.24 402
2021-03-05 $150.02 $150.02 $147.56 $148.44 $148.44 2,264
2021-03-04 $152.23 $154.41 $140.04 $148.49 $148.49 1,386
2021-03-03 $151.32 $154.98 $151.32 $152.83 $152.83 1,649
2021-03-02 $156.01 $158.99 $150.00 $156.99 $156.99 500
2021-03-01 $159.92 $164.85 $154.57 $154.57 $154.57 1,288
2021-02-26 $164.27 $164.27 $153.70 $157.49 $157.49 742
2021-02-25 $172.85 $172.85 $150.00 $172.00 $172.00 618
2021-02-24 $174.50 $178.28 $173.48 $176.87 $176.87 376
2021-02-23 $177.50 $180.27 $177.50 $179.42 $179.42 392
2021-02-22 $176.42 $181.66 $176.39 $180.37 $180.37 614
2021-02-19 $171.69 $174.20 $150.00 $172.13 $172.13 850
2021-02-18 $170.85 $172.46 $170.45 $170.50 $170.50 4,417
2021-02-17 $172.28 $173.17 $169.81 $170.43 $170.43 388
2021-02-16 $178.00 $182.20 $174.93 $176.91 $176.91 1,201
2021-02-12 $185.00 $186.77 $183.73 $184.15 $184.15 356
2021-02-11 $191.84 $191.84 $185.64 $186.20 $186.20 586
2021-02-10 $190.36 $193.28 $189.53 $189.65 $189.65 369
2021-02-09 $189.19 $191.00 $189.19 $189.65 $189.65 369
2021-02-08 $184.80 $190.53 $179.55 $189.05 $189.05 250
2021-02-05 $179.11 $182.36 $178.90 $182.09 $182.09 53
2021-02-04 $177.70 $177.70 $174.86 $176.01 $176.01 1,253
2021-02-03 $189.52 $190.95 $189.09 $189.45 $189.45 1,509
2021-02-02 $191.48 $191.94 $180.79 $182.00 $182.00 1,036
2021-02-01 $200.80 $201.28 $198.38 $199.00 $199.00 920
2021-01-29 $199.66 $200.29 $192.77 $192.77 $192.77 1,247
2021-01-28 $198.24 $199.13 $191.68 $192.35 $192.35 982
2021-01-27 $191.60 $194.34 $188.00 $188.00 $188.00 624
2021-01-26 $196.95 $197.50 $195.48 $196.39 $196.39 388
2021-01-25 $200.09 $200.25 $195.23 $197.08 $197.08 478
2021-01-22 $192.30 $197.45 $192.00 $197.45 $197.45 26,097
2021-01-21 $200.00 $201.10 $190.75 $192.30 $192.30 543
2021-01-20 $195.00 $202.00 $190.75 $200.04 $200.04 3,459
2021-01-19 $185.00 $194.00 $185.00 $190.75 $190.75 701
2021-01-15 $192.00 $192.00 $185.03 $187.62 $187.62 1,368
2021-01-14 $195.67 $198.00 $193.45 $193.45 $193.45 17,456
2021-01-13 $197.26 $199.05 $190.01 $191.00 $191.00 692
2021-01-12 $194.61 $197.93 $192.80 $197.86 $197.86 906
2021-01-11 $194.65 $196.50 $192.35 $194.94 $194.94 330
2021-01-08 $208.87 $209.15 $190.00 $196.12 $196.12 1,585
2021-01-07 $219.47 $220.24 $217.33 $220.17 $220.17 682
2021-01-06 $226.92 $227.21 $216.32 $220.00 $220.00 1,568
2021-01-05 $230.37 $233.76 $229.66 $232.59 $232.59 1,005
2021-01-04 $215.00 $231.68 $215.00 $230.00 $230.00 1,523
2020-12-31 $215.24 $215.71 $212.00 $215.47 $215.47 1,091
2020-12-30 $209.56 $213.47 $209.53 $213.47 $213.47 12,019
2020-12-29 $209.14 $209.84 $206.84 $209.32 $209.32 585
2020-12-28 $212.79 $214.83 $207.36 $207.36 $207.36 1,176
2020-12-24 $207.73 $208.96 $207.73 $208.96 $208.96 81
2020-12-23 $205.23 $208.00 $189.01 $206.79 $206.79 1,182
2020-12-22 $209.55 $209.55 $186.01 $187.02 $187.02 60,844
2020-12-21 $210.06 $211.60 $207.50 $207.50 $207.50 515
2020-12-18 $211.55 $211.55 $209.69 $209.69 $209.69 1,050
2020-12-17 $209.13 $214.54 $209.13 $214.54 $214.54 652
2020-12-16 $203.16 $203.16 $203.16 $203.16 $203.16 477
2020-12-15 $199.64 $200.54 $199.64 $200.54 $200.54 666
2020-12-14 $192.71 $192.71 $192.71 $192.71 $192.71 501
2020-12-11 $196.11 $196.11 $196.11 $196.11 $196.11 303
2020-12-10 $199.04 $199.39 $195.34 $195.34 $195.34 1,206
2020-12-09 $199.35 $199.35 $199.21 $199.35 $199.35 1,112
2020-12-08 $201.07 $201.07 $201.07 $201.07 $201.07 367
2020-12-07 $201.07 $201.07 $201.07 $201.07 $201.07 461
2020-12-04 $199.00 $199.74 $194.38 $195.89 $195.89 1,233
2020-12-03 $194.00 $194.00 $194.00 $194.00 $194.00 564
2020-12-02 $189.83 $189.83 $189.83 $189.83 $189.83 484
2020-12-01 $177.18 $188.95 $177.18 $188.95 $188.95 2,640
2020-11-30 $177.95 $178.93 $177.95 $178.93 $178.93 4,200
2020-11-27 $186.41 $186.41 $178.47 $179.00 $179.00 1,751
2020-11-25 $188.57 $190.26 $188.32 $190.00 $190.00 1,037
2020-11-24 $185.91 $187.01 $185.53 $186.40 $186.40 3,005
2020-11-23 $209.22 $209.22 $209.22 $209.22 $209.22 412
2020-11-20 $205.00 $209.22 $205.00 $209.22 $209.22 535
2020-11-19 $205.14 $206.28 $204.61 $206.28 $206.28 729
2020-11-18 $211.04 $212.50 $210.74 $212.50 $212.50 1,151
2020-11-17 $214.14 $214.48 $210.87 $211.65 $211.65 1,222
2020-11-16 $215.00 $215.98 $213.80 $213.87 $213.87 1,570
2020-11-13 $215.28 $216.00 $215.28 $216.00 $216.00 1,321
2020-11-12 $212.67 $212.67 $212.67 $212.67 $212.67 227
2020-11-11 $212.67 $212.67 $212.67 $212.67 $212.67 229
2020-11-10 $208.76 $212.67 $208.76 $212.67 $212.67 1,446
2020-11-09 $205.00 $206.47 $203.29 $205.66 $205.66 4,809
2020-11-06 $240.51 $240.51 $240.51 $240.51 $240.51 361
2020-11-05 $233.61 $240.00 $233.61 $239.50 $239.50 1,493
2020-11-04 $222.21 $222.21 $218.54 $219.00 $219.00 3,006
2020-11-03 $224.82 $224.82 $224.82 $224.82 $224.82 327
2020-11-02 $219.13 $219.13 $219.13 $219.13 $219.13 480
2020-10-30 $210.35 $210.35 $210.35 $210.35 $210.35 150,296
2020-10-29 $211.82 $212.48 $210.00 $210.35 $210.35 1,763
2020-10-28 $212.74 $215.05 $212.74 $215.05 $215.05 840
2020-10-27 $225.78 $225.89 $225.54 $225.85 $225.85 2,495
2020-10-26 $222.08 $222.28 $222.08 $222.28 $222.28 442
2020-10-23 $222.50 $222.50 $222.50 $222.50 $222.50 239
2020-10-22 $215.51 $222.50 $215.51 $222.50 $222.50 1,271
2020-10-21 $232.34 $233.34 $231.45 $232.24 $232.24 1,482
2020-10-20 $224.00 $226.99 $224.00 $226.99 $226.99 1,633
2020-10-19 $224.95 $224.95 $224.95 $224.95 $224.95 927
2020-10-16 $224.37 $224.37 $224.37 $224.37 $224.37 351
2020-10-15 $224.17 $224.29 $224.14 $224.29 $224.29 2,439
2020-10-14 $228.21 $228.39 $224.81 $225.11 $225.11 2,031
2020-10-13 $221.71 $221.89 $221.71 $221.89 $221.89 707
2020-10-12 $233.11 $233.11 $233.11 $233.11 $233.11 420
2020-10-09 $231.57 $234.10 $231.57 $234.10 $234.10 5,585
2020-10-08 $220.76 $220.76 $220.33 $220.70 $220.70 2,495
2020-10-07 $218.63 $219.90 $218.21 $219.90 $219.90 1,544
2020-10-06 $229.00 $229.24 $229.00 $229.24 $229.24 1,096
2020-10-05 $229.00 $230.10 $229.00 $229.75 $229.75 1,229
2020-10-02 $224.48 $226.99 $224.48 $225.93 $225.93 1,424
2020-10-01 $228.97 $228.97 $226.74 $227.50 $227.50 806
2020-09-30 $222.25 $222.25 $222.25 $222.25 $222.25 508
2020-09-29 $219.00 $222.03 $219.00 $222.03 $222.03 25,550
2020-09-28 $215.59 $218.14 $215.59 $218.08 $218.08 1,580
2020-09-25 $210.79 $212.30 $210.23 $212.14 $212.14 1,628
2020-09-24 $209.99 $215.56 $209.99 $215.30 $215.30 1,268
2020-09-23 $220.22 $220.22 $210.37 $210.37 $210.37 6,640
2020-09-22 $224.00 $224.25 $224.00 $224.25 $224.25 348
2020-09-21 $231.25 $231.25 $219.83 $229.16 $229.16 4,883
2020-09-18 $246.07 $246.07 $246.04 $246.04 $246.04 986
2020-09-17 $243.71 $244.00 $243.45 $244.00 $244.00 1,325
2020-09-16 $251.12 $252.49 $251.12 $252.49 $252.49 1,298
2020-09-15 $250.76 $251.25 $246.60 $247.66 $247.66 12,365
2020-09-14 $248.91 $250.81 $248.91 $249.55 $249.55 3,231
2020-09-11 $242.30 $242.51 $242.03 $242.38 $242.38 1,603
2020-09-10 $251.65 $251.65 $248.15 $248.28 $248.28 1,597
2020-09-09 $244.00 $245.64 $244.00 $244.66 $244.66 1,258
2020-09-08 $230.10 $240.81 $229.91 $240.81 $240.81 4,620
2020-09-04 $235.98 $240.85 $233.72 $240.85 $240.85 4,333
2020-09-03 $240.00 $240.00 $233.00 $238.57 $238.57 1,620
2020-09-02 $246.41 $246.41 $242.56 $242.56 $242.56 31,840
2020-09-01 $261.68 $261.68 $252.69 $252.69 $252.69 1,394
2020-08-31 $251.88 $254.44 $249.00 $251.82 $251.82 37,463
2020-08-28 $249.94 $251.00 $249.94 $251.00 $251.00 35,262
2020-08-27 $236.83 $236.83 $235.20 $235.20 $235.20 819
2020-08-26 $241.98 $244.56 $241.98 $244.56 $244.56 1,331
2020-08-25 $234.53 $237.72 $234.50 $237.72 $237.72 2,480
2020-08-24 $244.64 $244.64 $237.84 $237.84 $237.84 5,045
2020-08-21 $241.03 $245.00 $238.04 $242.00 $242.00 3,563
2020-08-20 $238.00 $245.45 $238.00 $244.00 $244.00 5,111
2020-08-19 $263.22 $263.22 $241.15 $243.23 $243.23 5,697
2020-08-18 $270.93 $270.93 $265.80 $267.98 $267.98 11,953
2020-08-17 $255.02 $265.00 $255.02 $259.00 $259.00 5,906
2020-08-14 $249.04 $249.04 $236.06 $244.84 $244.84 3,598
2020-08-13 $242.91 $255.03 $242.91 $243.19 $243.19 4,548
2020-08-12 $234.00 $247.87 $234.00 $237.34 $237.34 10,314
2020-08-11 $250.52 $251.98 $235.01 $236.01 $236.01 37,071
2020-08-10 $285.14 $290.70 $278.65 $280.13 $280.13 15,696
2020-08-07 $292.06 $292.45 $278.92 $285.26 $285.26 15,804
2020-08-06 $296.93 $299.50 $290.00 $298.81 $298.81 9,783
2020-08-05 $289.59 $294.68 $285.67 $289.66 $289.66 19,674
2020-08-04 $261.99 $280.00 $261.99 $280.00 $280.00 10,424
2020-08-03 $260.96 $263.33 $258.02 $263.33 $263.33 6,114
2020-07-31 $260.61 $264.63 $258.50 $262.46 $262.46 30,823
2020-07-30 $256.12 $256.12 $249.56 $255.20 $255.20 45,438
2020-07-29 $257.58 $265.00 $251.60 $261.00 $261.00 26,629
2020-07-28 $240.00 $257.58 $240.00 $257.58 $257.58 13,934
2020-07-27 $253.00 $254.13 $249.75 $250.78 $250.78 20,122
2020-07-24 $242.21 $242.21 $238.07 $239.23 $239.23 13,071
2020-07-23 $230.33 $239.80 $229.06 $232.65 $232.65 17,670
2020-07-22 $219.47 $230.00 $218.99 $228.87 $228.87 28,787
2020-07-21 $210.00 $219.00 $210.00 $218.00 $218.00 14,882
2020-07-20 $208.41 $210.20 $207.60 $209.20 $209.20 20,109
2020-07-17 $206.12 $207.18 $206.02 $207.14 $207.14 4,978
2020-07-16 $209.08 $209.08 $202.44 $203.87 $203.87 10,520
2020-07-15 $206.50 $209.89 $206.50 $209.89 $209.89 55,256
2020-07-14 $203.83 $209.46 $202.40 $208.62 $208.62 33,219
2020-07-13 $204.55 $210.00 $204.55 $206.00 $206.00 21,371
2020-07-10 $207.63 $209.44 $204.09 $205.69 $205.69 83,509
2020-07-09 $212.03 $212.56 $205.00 $207.70 $207.70 55,580
2020-07-08 $208.87 $214.99 $208.75 $211.16 $211.16 51,631
2020-07-07 $200.79 $208.39 $200.79 $207.69 $207.69 147,329
2020-07-06 $100.00 $203.00 $100.00 $203.00 $203.00 179,641
2020-07-02 $198.05 $202.50 $197.78 $201.36 $201.36 133,124
2020-07-01 $201.78 $201.86 $194.87 $199.64 $199.64 204,327
2020-06-30 $199.00 $206.92 $199.00 $204.77 $204.77 121,623
2020-06-29 $199.93 $201.10 $198.79 $199.89 $199.89 109,608
2020-06-26 $193.19 $200.69 $190.45 $200.60 $200.60 210,486
2020-06-25 $197.05 $197.05 $194.56 $196.31 $196.31 133,766
2020-06-24 $197.81 $202.23 $196.01 $197.33 $197.33 294,642
2020-06-23 $198.84 $201.00 $197.75 $200.42 $200.42 272,714
2020-06-22 $195.97 $199.04 $193.39 $194.17 $194.17 336,903
2020-06-19 $187.10 $192.75 $186.72 $191.49 $191.49 206,989
2020-06-18 $183.89 $184.20 $180.50 $183.59 $183.59 70,522
2020-06-17 $183.37 $185.79 $182.45 $185.45 $185.45 49,963
2020-06-16 $182.15 $185.99 $181.27 $184.49 $184.49 116,008
2020-06-15 $176.89 $185.03 $175.78 $184.14 $184.14 98,124
2020-06-12 $188.72 $190.39 $184.85 $185.82 $185.82 106,048
2020-06-11 $187.87 $191.00 $183.02 $184.25 $184.25 267,854
2020-06-10 $183.76 $189.25 $178.19 $188.78 $188.78 285,213
2020-06-09 $180.50 $182.84 $179.33 $179.98 $179.98 152,132
2020-06-08 $172.28 $176.25 $171.00 $175.63 $175.63 123,259
2020-06-05 $170.57 $170.66 $165.50 $170.06 $170.06 265,520
2020-06-04 $180.63 $183.49 $176.05 $181.51 $181.51 169,846
2020-06-03 $177.17 $179.57 $171.42 $174.71 $174.71 388,699
2020-06-02 $192.33 $192.75 $183.75 $185.84 $185.84 174,383
2020-06-01 $187.96 $192.13 $187.11 $191.18 $191.18 145,069
2020-05-29 $188.49 $191.87 $187.43 $188.87 $188.87 166,233
2020-05-28 $187.41 $188.43 $182.08 $184.92 $184.92 138,398
2020-05-27 $175.36 $183.69 $175.11 $183.42 $183.42 198,114
2020-05-26 $189.89 $189.89 $181.50 $183.00 $183.00 200,167
2020-05-22 $190.35 $192.77 $189.80 $191.78 $191.78 110,691
2020-05-21 $192.54 $192.61 $184.50 $187.39 $187.39 179,083
2020-05-20 $195.79 $197.42 $193.56 $196.00 $196.00 115,910
2020-05-19 $192.28 $195.52 $191.26 $194.73 $194.73 147,925
2020-05-18 $195.23 $196.17 $188.31 $189.58 $189.58 287,378
2020-05-15 $196.08 $198.50 $192.41 $196.50 $196.50 260,583
2020-05-14 $186.61 $193.67 $186.55 $191.98 $191.98 234,341
2020-05-13 $183.84 $186.25 $182.00 $186.25 $186.25 173,367
2020-05-12 $181.63 $184.00 $179.22 $180.50 $180.50 127,837
2020-05-11 $181.18 $182.94 $176.82 $178.83 $178.83 142,654
2020-05-08 $184.54 $188.96 $180.91 $182.28 $182.28 173,942
2020-05-07 $178.75 $189.68 $178.75 $187.69 $187.69 179,371
2020-05-06 $177.54 $180.09 $173.91 $177.11 $177.11 195,035
2020-05-05 $182.04 $185.45 $179.75 $184.66 $184.66 180,037
2020-05-04 $183.57 $185.43 $181.91 $183.33 $183.33 160,871
2020-05-01 $175.10 $183.96 $175.08 $181.88 $181.88 143,240
2020-04-30 $183.80 $186.40 $175.82 $177.64 $177.64 206,940
2020-04-29 $184.19 $190.75 $183.06 $190.75 $190.75 150,417
2020-04-28 $188.22 $188.22 $180.94 $185.98 $185.98 114,195
2020-04-27 $191.43 $191.81 $185.62 $188.55 $188.55 164,350
2020-04-24 $197.68 $198.50 $188.15 $193.53 $193.53 162,746
2020-04-23 $194.59 $200.50 $193.01 $196.94 $196.94 202,506
2020-04-22 $190.52 $193.48 $188.29 $191.83 $191.83 176,620
2020-04-21 $174.00 $182.38 $172.60 $180.41 $180.41 148,088
2020-04-20 $180.93 $186.04 $179.60 $184.00 $184.00 160,979
2020-04-17 $186.51 $186.79 $177.47 $178.99 $178.99 248,732
2020-04-16 $195.40 $200.85 $186.49 $192.05 $192.05 224,116
2020-04-15 $196.67 $199.04 $192.04 $195.69 $195.69 199,012
2020-04-14 $203.29 $210.21 $196.21 $199.24 $199.24 311,252
2020-04-13 $192.31 $204.92 $190.74 $202.42 $202.42 232,448
2020-04-09 $190.84 $198.14 $188.52 $191.55 $191.55 233,677
2020-04-08 $178.10 $180.00 $174.32 $174.83 $174.83 107,965
2020-04-07 $179.26 $180.55 $172.70 $176.30 $176.30 194,823
2020-04-06 $173.58 $186.42 $173.05 $184.24 $184.24 253,772
2020-04-03 $163.42 $167.00 $161.77 $166.10 $166.10 118,921
2020-04-02 $158.86 $164.85 $157.68 $162.45 $162.45 171,181
2020-04-01 $148.34 $154.00 $146.99 $152.44 $152.44 189,365
2020-03-31 $159.37 $160.80 $148.77 $150.47 $150.47 182,105
2020-03-30 $165.35 $167.55 $161.67 $164.61 $164.61 130,255
2020-03-27 $166.14 $170.39 $164.44 $167.49 $167.49 175,217
2020-03-26 $172.72 $174.32 $165.00 $168.50 $168.50 153,780
2020-03-25 $165.79 $169.31 $159.00 $164.37 $164.37 199,437
2020-03-24 $174.56 $177.98 $163.00 $170.93 $170.93 285,248
2020-03-23 $134.47 $147.93 $133.51 $145.39 $145.39 423,300
2020-03-20 $128.44 $129.76 $124.26 $126.81 $126.81 217,789
2020-03-19 $124.36 $127.68 $120.76 $120.76 $120.76 210,487
2020-03-18 $131.23 $134.17 $122.21 $127.64 $127.64 216,793
2020-03-17 $127.02 $142.98 $126.50 $137.00 $137.00 313,871
2020-03-16 $115.06 $134.35 $115.06 $131.64 $131.64 371,396
2020-03-13 $154.20 $155.42 $131.01 $135.49 $135.49 392,780
2020-03-12 $161.63 $161.97 $146.30 $150.48 $150.48 438,855
2020-03-11 $178.29 $178.78 $169.23 $170.06 $170.06 233,678
2020-03-10 $177.92 $178.37 $171.87 $174.36 $174.36 211,012
2020-03-09 $186.46 $187.81 $178.56 $183.87 $183.87 267,805
2020-03-06 $185.91 $188.36 $172.70 $182.54 $182.54 457,714
2020-03-05 $177.59 $182.82 $176.61 $182.20 $182.20 259,306
2020-03-04 $172.14 $173.76 $169.88 $171.11 $171.11 110,395
2020-03-03 $161.06 $174.64 $160.62 $170.37 $170.37 281,232
2020-03-02 $157.85 $163.00 $155.38 $155.95 $155.95 241,938
2020-02-28 $168.61 $168.74 $149.52 $152.65 $152.65 559,990
2020-02-27 $178.89 $180.58 $172.15 $172.15 $172.15 368,056
2020-02-26 $172.33 $177.24 $169.28 $173.14 $173.14 245,087
2020-02-25 $176.84 $180.33 $169.57 $171.27 $171.27 335,160
2020-02-24 $188.57 $188.79 $177.52 $180.42 $180.42 434,154
2020-02-21 $175.00 $177.69 $174.31 $175.93 $175.93 230,895
2020-02-20 $166.98 $169.60 $166.82 $168.45 $168.45 122,680
2020-02-19 $163.80 $166.40 $163.20 $166.38 $166.38 93,678
2020-02-18 $160.00 $163.94 $158.93 $163.41 $163.41 117,363
2020-02-14 $156.48 $157.86 $156.43 $157.35 $157.35 51,927
2020-02-13 $154.88 $155.90 $154.27 $155.38 $155.38 54,771
2020-02-12 $152.36 $153.68 $151.70 $152.67 $152.67 37,364
2020-02-11 $154.56 $154.93 $151.54 $153.17 $153.17 44,401
2020-02-10 $155.17 $155.75 $154.15 $154.71 $154.71 49,372
2020-02-07 $153.78 $154.98 $152.40 $153.87 $153.87 84,122
2020-02-06 $152.20 $153.10 $151.21 $152.71 $152.71 69,203
2020-02-05 $149.38 $150.77 $148.84 $150.01 $150.01 59,320
2020-02-04 $151.33 $151.58 $147.74 $149.46 $149.46 169,825
2020-02-03 $156.81 $157.11 $153.78 $155.94 $155.94 223,989
2020-01-31 $157.63 $160.00 $157.48 $159.25 $159.25 165,900
2020-01-30 $156.84 $158.88 $155.01 $156.29 $156.29 193,771
2020-01-29 $153.78 $156.62 $153.75 $156.34 $156.34 78,072
2020-01-28 $156.25 $156.80 $153.38 $153.91 $153.91 140,740
2020-01-27 $158.77 $159.25 $156.38 $158.22 $158.22 132,035
2020-01-24 $151.70 $156.31 $151.67 $155.25 $155.25 163,256
2020-01-23 $150.96 $153.87 $150.88 $152.46 $152.46 88,061
2020-01-22 $151.20 $151.36 $150.27 $151.36 $151.36 57,089
2020-01-21 $148.29 $151.67 $147.09 $151.29 $151.29 79,558
2020-01-17 $150.72 $152.07 $150.12 $150.88 $150.88 79,460
2020-01-16 $149.90 $150.39 $148.43 $149.96 $149.96 55,463
2020-01-15 $149.95 $151.24 $148.63 $150.84 $150.84 79,928
2020-01-14 $147.52 $148.56 $146.50 $148.28 $148.28 70,937
2020-01-13 $150.34 $150.53 $148.65 $148.65 $148.65 98,073
2020-01-10 $150.03 $152.37 $150.00 $152.30 $152.30 77,623
2020-01-09 $149.53 $150.52 $147.77 $149.40 $149.40 113,066
2020-01-08 $157.41 $157.95 $150.02 $152.13 $152.13 376,936
2020-01-07 $154.49 $156.28 $154.31 $155.84 $155.84 134,008
2020-01-06 $157.20 $157.44 $152.79 $154.27 $154.27 251,514
2020-01-03 $149.00 $150.96 $148.23 $149.58 $149.58 141,593
2020-01-02 $143.70 $144.58 $142.26 $143.82 $143.82 99,130
2019-12-31 $142.13 $142.78 $140.50 $140.76 $140.76 78,442
2019-12-30 $139.85 $140.44 $139.82 $140.24 $140.24 48,044
2019-12-27 $139.30 $140.62 $139.15 $139.34 $139.34 56,194
2019-12-26 $138.78 $139.93 $138.37 $139.80 $139.80 60,441
2019-12-24 $134.12 $136.59 $134.07 $136.58 $136.58 79,136
2019-12-23 $131.44 $132.65 $131.44 $132.63 $132.63 47,143
2019-12-20 $131.04 $131.17 $129.85 $130.33 $130.33 18,474
2019-12-19 $129.96 $131.39 $129.77 $130.85 $130.85 21,154
2019-12-18 $129.56 $130.61 $129.48 $130.05 $130.05 39,889
2019-12-17 $130.06 $131.00 $129.70 $129.99 $129.99 38,922
2019-12-16 $130.57 $131.00 $129.38 $130.25 $130.25 32,538
2019-12-13 $128.59 $130.60 $127.27 $130.07 $130.07 73,592
2019-12-12 $132.19 $132.44 $127.00 $128.58 $128.58 142,165
2019-12-11 $127.94 $130.80 $127.60 $129.96 $129.96 86,881
2019-12-10 $128.04 $128.11 $126.50 $127.17 $127.17 37,951
2019-12-09 $126.80 $126.80 $125.75 $126.18 $126.18 15,357
2019-12-06 $126.78 $127.99 $125.60 $126.06 $126.06 86,266
2019-12-05 $129.79 $131.42 $129.79 $130.28 $130.28 34,931
2019-12-04 $130.91 $130.91 $129.29 $130.04 $130.04 35,820
2019-12-03 $130.84 $132.09 $130.37 $130.89 $130.89 72,380
2019-12-02 $125.82 $127.86 $125.82 $127.19 $127.19 85,929
2019-11-29 $125.27 $128.07 $125.27 $127.58 $127.58 26,364
2019-11-27 $125.15 $125.67 $124.80 $125.23 $125.23 28,218
2019-11-26 $125.24 $127.40 $124.20 $127.39 $127.39 58,129
2019-11-25 $125.81 $126.81 $125.24 $125.35 $125.35 48,710
2019-11-22 $129.00 $129.25 $127.08 $127.25 $127.25 58,202
2019-11-21 $129.10 $129.40 $127.41 $127.98 $127.98 61,959
2019-11-20 $129.56 $130.78 $128.49 $130.21 $130.21 120,481
2019-11-19 $128.50 $130.75 $128.48 $129.97 $129.97 69,081
2019-11-18 $129.23 $130.37 $128.76 $129.97 $129.97 79,937
2019-11-15 $128.10 $129.21 $128.04 $128.59 $128.59 54,264
2019-11-14 $129.25 $130.79 $128.10 $129.60 $129.60 72,070
2019-11-13 $127.67 $128.70 $127.19 $127.89 $127.89 77,759
2019-11-12 $125.63 $127.00 $123.21 $126.46 $126.46 90,242
2019-11-11 $127.10 $127.63 $123.93 $125.72 $125.72 114,377
2019-11-08 $127.46 $129.16 $126.59 $126.69 $126.69 163,695
2019-11-07 $134.44 $134.56 $127.25 $129.20 $129.20 254,180
2019-11-06 $134.65 $136.46 $134.25 $135.65 $135.65 99,170
2019-11-05 $136.30 $136.80 $132.50 $133.95 $133.95 227,437
2019-11-04 $141.14 $141.65 $139.81 $140.89 $140.89 211,187
2019-11-01 $140.84 $142.92 $140.38 $141.94 $141.94 114,883
2019-10-31 $140.22 $142.32 $140.03 $141.50 $141.50 126,706
2019-10-30 $135.97 $137.43 $133.26 $137.43 $137.43 141,580
2019-10-29 $134.69 $136.20 $133.80 $135.34 $135.34 55,978
2019-10-28 $138.21 $138.21 $135.69 $136.49 $136.49 116,873
2019-10-25 $143.02 $143.02 $138.90 $140.08 $140.08 91,879
2019-10-24 $137.56 $139.72 $137.42 $139.24 $139.24 66,589
2019-10-23 $136.54 $137.49 $136.26 $136.40 $136.40 41,136
2019-10-22 $135.00 $135.55 $134.02 $135.29 $135.29 35,983
2019-10-21 $136.90 $137.02 $133.82 $134.39 $134.39 45,127
2019-10-18 $136.43 $136.81 $135.75 $136.23 $136.23 31,953
2019-10-17 $136.50 $138.10 $136.26 $136.64 $136.64 54,073
2019-10-16 $135.35 $136.40 $134.23 $136.00 $136.00 50,681
2019-10-15 $135.71 $135.84 $132.88 $133.84 $133.84 58,930
2019-10-14 $136.29 $137.46 $136.11 $136.87 $136.87 62,121
2019-10-11 $135.05 $135.58 $131.96 $135.28 $135.28 288,259
2019-10-10 $140.04 $140.04 $137.00 $137.75 $137.75 130,838
2019-10-09 $141.65 $143.15 $139.21 $141.43 $141.43 63,957
2019-10-08 $141.35 $142.26 $139.12 $141.26 $141.26 199,452
2019-10-07 $138.90 $140.65 $136.14 $137.66 $137.66 73,205
2019-10-04 $139.97 $142.29 $138.92 $141.15 $141.15 108,642
2019-10-03 $139.38 $145.12 $139.36 $141.08 $141.08 264,901
2019-10-02 $138.10 $141.05 $137.09 $139.44 $139.44 169,420
2019-10-01 $130.11 $136.20 $129.63 $134.48 $134.48 173,176
2019-09-30 $135.33 $136.51 $130.14 $132.67 $132.67 240,141
2019-09-27 $137.30 $140.99 $136.50 $139.23 $139.23 142,602
2019-09-26 $142.67 $143.76 $140.94 $141.70 $141.70 93,085
2019-09-25 $148.62 $149.04 $140.50 $141.44 $141.44 191,957
2019-09-24 $145.97 $150.82 $145.00 $150.00 $150.00 160,996
2019-09-23 $145.91 $148.09 $145.50 $147.47 $147.47 104,318
2019-09-20 $141.00 $145.37 $140.81 $145.33 $145.33 123,937
2019-09-19 $141.09 $141.64 $139.73 $140.20 $140.20 110,996
2019-09-18 $142.17 $144.29 $135.99 $138.64 $138.64 237,008
2019-09-17 $141.85 $142.73 $140.09 $141.35 $141.35 138,857
2019-09-16 $141.25 $142.28 $139.50 $140.36 $140.36 137,797
2019-09-13 $141.67 $142.29 $136.61 $136.87 $136.87 137,457
2019-09-12 $144.72 $145.68 $139.88 $140.59 $140.59 299,879
2019-09-11 $137.55 $140.31 $137.43 $139.72 $139.72 76,590
2019-09-10 $140.19 $141.14 $137.17 $137.17 $137.17 179,745
2019-09-09 $143.78 $144.02 $140.20 $140.80 $140.80 199,685
2019-09-06 $147.54 $148.86 $142.17 $142.46 $142.46 378,199
2019-09-05 $152.09 $152.17 $142.35 $146.11 $146.11 381,345
2019-09-04 $153.89 $158.04 $153.89 $157.03 $157.03 168,787
2019-09-03 $152.28 $155.81 $151.58 $154.80 $154.80 247,592
2019-08-30 $148.88 $150.86 $146.22 $148.41 $148.41 207,932
2019-08-29 $153.80 $153.83 $147.15 $149.63 $149.63 209,772
2019-08-28 $153.84 $154.56 $151.52 $152.94 $152.94 90,011
2019-08-27 $150.50 $154.65 $150.39 $154.32 $154.32 179,588
2019-08-26 $150.71 $152.50 $149.43 $149.70 $149.70 145,386
2019-08-23 $143.17 $150.50 $142.55 $149.97 $149.97 234,810
2019-08-22 $141.54 $143.06 $141.11 $141.68 $141.68 71,709
2019-08-21 $142.33 $144.00 $142.02 $142.86 $142.86 82,347
2019-08-20 $142.98 $144.27 $142.60 $143.62 $143.62 102,820
2019-08-19 $141.56 $142.93 $140.23 $140.96 $140.96 176,127
2019-08-16 $145.97 $147.00 $143.28 $145.92 $145.92 145,411
2019-08-15 $146.78 $149.80 $145.90 $148.92 $148.92 147,104
2019-08-14 $146.36 $149.00 $143.93 $146.01 $146.01 307,524
2019-08-13 $147.59 $147.67 $136.51 $143.02 $143.02 584,068
2019-08-12 $142.99 $148.00 $142.92 $145.79 $145.79 276,464
2019-08-09 $141.93 $144.13 $140.85 $141.92 $141.92 177,498
2019-08-08 $140.73 $145.00 $140.17 $143.38 $143.38 191,105
2019-08-07 $141.40 $145.44 $140.88 $141.50 $141.50 337,732
2019-08-06 $133.55 $135.51 $132.66 $135.33 $135.33 130,254
2019-08-05 $132.51 $134.36 $130.00 $131.87 $131.87 320,754
2019-08-02 $125.38 $128.61 $125.34 $126.94 $126.94 155,832
2019-08-01 $117.33 $128.21 $117.02 $128.02 $128.02 348,454
2019-07-31 $124.61 $125.38 $119.00 $120.24 $120.24 451,283
2019-07-30 $123.93 $125.00 $123.01 $124.54 $124.54 115,909
2019-07-29 $122.12 $123.79 $120.52 $123.23 $123.23 89,119
2019-07-26 $122.52 $122.64 $120.90 $120.97 $120.97 134,286
2019-07-25 $122.63 $122.63 $119.48 $120.35 $120.35 147,734
2019-07-24 $123.69 $124.28 $122.15 $123.04 $123.04 56,987
2019-07-23 $123.15 $124.45 $120.92 $121.14 $121.14 99,102
2019-07-22 $123.54 $124.25 $122.90 $123.26 $123.26 114,121
2019-07-19 $126.03 $127.57 $122.07 $123.39 $123.39 267,636
2019-07-18 $121.59 $129.36 $121.12 $128.81 $128.81 284,766
2019-07-17 $119.38 $123.82 $119.17 $123.82 $123.82 162,399
2019-07-16 $119.95 $120.30 $117.17 $117.74 $117.74 96,029
2019-07-15 $120.05 $120.81 $119.00 $120.80 $120.80 61,021
2019-07-12 $119.21 $121.28 $118.30 $120.84 $120.84 61,656
2019-07-11 $121.01 $121.30 $117.98 $118.85 $118.85 131,980
2019-07-10 $119.50 $121.82 $118.00 $121.66 $121.66 167,981
2019-07-09 $115.47 $117.04 $114.70 $116.30 $116.30 90,067
2019-07-08 $117.49 $117.76 $115.13 $115.13 $115.13 103,842
2019-07-05 $115.43 $117.78 $113.70 $117.43 $117.43 153,628
2019-07-03 $121.42 $122.74 $120.40 $121.65 $121.65 199,256
2019-07-02 $115.36 $121.52 $115.05 $120.84 $120.84 279,658
2019-07-01 $116.22 $116.60 $113.43 $113.63 $113.63 212,579
2019-06-28 $120.14 $121.00 $119.06 $120.44 $120.44 124,340
2019-06-27 $118.49 $119.98 $118.06 $119.65 $119.65 138,376
2019-06-26 $120.06 $121.56 $118.67 $120.11 $120.11 165,077
2019-06-25 $125.27 $127.02 $120.73 $123.35 $123.35 533,488
2019-06-24 $119.60 $122.82 $119.08 $122.59 $122.59 204,551
2019-06-21 $116.87 $117.92 $115.11 $117.65 $117.65 194,523
2019-06-20 $113.42 $116.00 $112.94 $115.17 $115.17 191,473
2019-06-19 $104.43 $107.45 $104.29 $107.24 $107.24 161,523
2019-06-18 $106.50 $106.85 $103.56 $105.10 $105.10 170,912
2019-06-17 $104.29 $104.42 $103.00 $103.64 $103.64 66,009
2019-06-14 $105.59 $106.58 $103.20 $103.94 $103.94 122,941
2019-06-13 $102.60 $104.40 $102.49 $104.02 $104.02 99,118
2019-06-12 $101.58 $103.01 $101.53 $102.09 $102.09 78,886
2019-06-11 $100.00 $101.13 $99.98 $100.74 $100.74 52,764
2019-06-10 $101.29 $101.40 $100.37 $101.00 $101.00 83,130
2019-06-07 $104.75 $105.76 $103.63 $104.13 $104.13 158,442
2019-06-06 $102.56 $103.80 $102.28 $102.40 $102.40 142,910
2019-06-05 $103.25 $103.60 $101.00 $101.52 $101.52 152,227
2019-06-04 $100.06 $101.44 $99.53 $100.97 $100.97 106,405
2019-06-03 $98.32 $101.25 $97.91 $100.68 $100.68 230,551
2019-05-31 $94.71 $96.59 $94.30 $96.39 $96.39 138,288
2019-05-30 $91.14 $92.66 $90.70 $92.61 $92.61 93,335
2019-05-29 $91.41 $91.64 $90.65 $90.80 $90.80 42,202
2019-05-28 $90.66 $90.72 $90.11 $90.65 $90.65 29,513
2019-05-24 $91.57 $91.91 $91.12 $91.83 $91.83 33,123
2019-05-23 $90.87 $92.40 $90.77 $91.69 $91.69 75,082
2019-05-22 $89.78 $90.12 $89.46 $89.53 $89.53 44,116
2019-05-21 $89.10 $89.80 $88.70 $89.80 $89.80 43,867
2019-05-20 $90.15 $90.69 $90.00 $90.50 $90.50 42,854
2019-05-17 $91.50 $91.50 $89.95 $90.55 $90.55 52,472
2019-05-16 $93.89 $93.92 $91.94 $92.59 $92.59 51,644
2019-05-15 $95.47 $95.61 $94.41 $94.74 $94.74 38,395
2019-05-14 $95.21 $95.38 $94.12 $94.91 $94.91 70,240
2019-05-13 $95.27 $95.81 $94.70 $95.45 $95.45 95,564
2019-05-10 $92.49 $93.26 $92.28 $92.46 $92.46 45,255
2019-05-09 $91.51 $92.94 $91.45 $92.09 $92.09 25,096
2019-05-08 $92.91 $92.91 $91.27 $91.48 $91.48 31,069
2019-05-07 $91.74 $92.52 $91.55 $92.30 $92.30 43,848
2019-05-06 $90.76 $91.96 $90.75 $91.35 $91.35 37,377
2019-05-03 $90.64 $91.88 $90.64 $90.98 $90.98 37,241
2019-05-02 $88.71 $89.64 $88.43 $89.32 $89.32 41,693
2019-05-01 $91.85 $93.03 $89.99 $90.45 $90.45 102,947
2019-04-30 $91.65 $92.68 $91.61 $92.32 $92.32 28,540
2019-04-29 $91.61 $91.65 $91.15 $91.50 $91.50 24,726
2019-04-26 $92.47 $93.40 $92.47 $92.75 $92.75 58,784
2019-04-25 $91.29 $92.09 $90.79 $90.99 $90.99 45,263
2019-04-24 $89.70 $91.09 $89.70 $90.76 $90.76 38,478
2019-04-23 $88.85 $90.01 $88.60 $89.86 $89.86 44,964
2019-04-22 $90.68 $90.69 $90.25 $90.47 $90.47 28,661
2019-04-18 $90.19 $90.75 $90.00 $90.44 $90.44 17,407
2019-04-17 $90.71 $90.81 $90.16 $90.39 $90.39 41,953
2019-04-16 $90.64 $91.12 $90.21 $90.88 $90.88 88,861
2019-04-15 $92.55 $93.94 $92.30 $93.55 $93.55 34,141
2019-04-12 $94.41 $95.10 $94.01 $94.01 $94.01 37,422
2019-04-11 $95.80 $96.13 $93.99 $94.33 $94.33 89,542
2019-04-10 $97.43 $98.72 $97.43 $98.26 $98.26 42,508
2019-04-09 $97.66 $97.74 $97.15 $97.42 $97.42 45,121
2019-04-08 $97.00 $97.00 $95.67 $96.03 $96.03 32,661
2019-04-05 $94.42 $94.91 $93.91 $94.65 $94.65 48,193
2019-04-04 $92.63 $95.24 $92.30 $94.98 $94.98 66,520
2019-04-03 $94.12 $94.70 $93.98 $94.36 $94.36 49,995
2019-04-02 $93.99 $94.68 $93.99 $94.58 $94.58 25,862
2019-04-01 $95.71 $95.74 $93.70 $93.73 $93.73 90,083
2019-03-29 $96.23 $96.48 $94.85 $94.85 $94.85 65,024
2019-03-28 $95.39 $95.57 $94.08 $94.52 $94.52 109,678
2019-03-27 $100.64 $100.64 $98.69 $98.83 $98.83 98,409
2019-03-26 $100.96 $100.96 $99.96 $100.45 $100.45 45,250
2019-03-25 $101.15 $102.52 $101.05 $102.04 $102.04 60,398
2019-03-22 $99.47 $100.27 $99.23 $99.81 $99.81 52,896
2019-03-21 $100.56 $100.61 $97.71 $99.02 $99.02 86,854
2019-03-20 $99.02 $100.80 $96.66 $100.22 $100.22 135,915
2019-03-19 $99.17 $99.28 $98.33 $98.39 $98.39 45,092
2019-03-18 $98.17 $98.39 $97.42 $97.61 $97.61 40,196
2019-03-15 $97.57 $98.33 $97.37 $97.39 $97.39 47,560
2019-03-14 $95.84 $96.29 $95.49 $96.10 $96.10 78,581
2019-03-13 $98.86 $99.65 $98.66 $99.52 $99.52 53,696
2019-03-12 $96.57 $97.63 $96.25 $97.48 $97.48 43,065
2019-03-11 $96.47 $96.47 $95.08 $95.70 $95.70 53,911
2019-03-08 $96.94 $97.38 $96.20 $97.22 $97.22 76,547
2019-03-07 $93.73 $94.68 $93.51 $94.16 $94.16 60,849
2019-03-06 $94.07 $94.62 $93.72 $94.56 $94.56 65,345
2019-03-05 $94.10 $94.74 $93.32 $94.74 $94.74 155,162
2019-03-04 $94.41 $95.11 $93.66 $94.48 $94.48 135,304
2019-03-01 $99.10 $100.23 $95.26 $95.29 $95.29 181,284
2019-02-28 $102.13 $102.13 $100.43 $100.44 $100.44 204,458
2019-02-27 $103.34 $103.42 $101.45 $102.23 $102.23 71,959
2019-02-26 $103.80 $104.46 $103.17 $104.41 $104.41 111,517
2019-02-25 $104.99 $105.22 $103.59 $103.94 $103.94 61,548
2019-02-22 $104.35 $105.37 $104.05 $104.32 $104.32 140,688
2019-02-21 $105.93 $106.13 $103.19 $103.21 $103.21 144,244
2019-02-20 $108.20 $108.75 $106.49 $106.79 $106.79 96,943
2019-02-19 $105.77 $107.66 $105.66 $107.49 $107.49 95,432
2019-02-15 $102.30 $103.29 $101.32 $102.97 $102.97 97,592
2019-02-14 $100.36 $101.30 $99.75 $100.94 $100.94 85,588
2019-02-13 $100.54 $102.26 $99.23 $99.36 $99.36 114,007
2019-02-12 $100.86 $100.96 $100.13 $100.61 $100.61 53,498
2019-02-11 $99.03 $100.45 $98.97 $100.07 $100.07 65,628
2019-02-08 $101.16 $101.77 $100.99 $101.48 $101.48 104,540
2019-02-07 $100.53 $100.85 $99.68 $100.42 $100.42 80,951
2019-02-06 $101.46 $101.46 $99.67 $99.77 $99.77 63,564
2019-02-05 $101.74 $102.10 $101.20 $101.73 $101.73 74,968
2019-02-04 $101.05 $101.76 $100.66 $101.06 $101.06 91,883
2019-02-01 $103.36 $103.73 $102.07 $102.40 $102.40 135,839
2019-01-31 $104.08 $104.10 $102.64 $102.96 $102.96 91,795
2019-01-30 $100.93 $103.84 $100.60 $102.86 $102.86 200,194
2019-01-29 $100.52 $101.19 $99.96 $101.06 $101.06 89,889
2019-01-28 $98.28 $99.49 $98.20 $99.47 $99.47 83,848
2019-01-25 $96.57 $98.64 $96.57 $98.46 $98.46 193,802
2019-01-24 $94.51 $94.96 $94.00 $94.31 $94.31 34,590
2019-01-23 $94.12 $95.42 $93.88 $94.84 $94.84 82,810
2019-01-22 $94.55 $95.39 $94.00 $95.25 $95.25 90,799
2019-01-18 $94.79 $95.41 $94.34 $94.39 $94.39 90,058
2019-01-17 $96.76 $97.23 $96.31 $96.95 $96.95 87,852
2019-01-16 $96.82 $97.79 $96.82 $97.33 $97.33 37,975
2019-01-15 $97.44 $97.67 $95.90 $96.41 $96.41 67,535
2019-01-14 $97.20 $97.45 $96.60 $97.04 $97.04 62,804
2019-01-11 $96.24 $96.92 $96.08 $96.36 $96.36 44,711
2019-01-10 $96.99 $97.32 $95.92 $95.95 $95.95 62,119
2019-01-09 $95.63 $97.84 $95.63 $97.60 $97.60 133,770
2019-01-08 $94.94 $96.15 $94.73 $95.80 $95.80 123,664
2019-01-07 $97.46 $97.54 $96.16 $96.62 $96.62 75,480
2019-01-04 $95.56 $96.04 $93.85 $95.91 $95.91 176,518
2019-01-03 $96.64 $98.21 $96.58 $98.16 $98.16 133,768
2019-01-02 $95.49 $96.58 $94.61 $95.56 $95.56 108,194
2018-12-31 $94.88 $95.50 $94.57 $95.41 $95.41 129,003
2018-12-28 $94.50 $95.17 $94.26 $94.93 $94.93 83,989
2018-12-27 $94.08 $94.74 $93.00 $93.89 $93.89 143,518
2018-12-26 $94.30 $94.97 $91.77 $92.06 $92.06 176,369
2018-12-24 $91.86 $92.91 $91.69 $92.73 $92.73 112,661
2018-12-21 $91.00 $91.02 $89.47 $89.82 $89.82 109,324
2018-12-20 $90.98 $92.28 $89.99 $91.11 $91.11 195,570
2018-12-19 $88.97 $90.56 $87.01 $87.04 $87.04 306,536
2018-12-18 $88.12 $88.83 $87.98 $88.69 $88.69 44,547
2018-12-17 $86.92 $88.46 $86.92 $88.03 $88.03 94,684
2018-12-14 $85.32 $86.73 $85.18 $86.41 $86.41 64,284
2018-12-13 $87.51 $87.60 $86.90 $87.46 $87.46 66,928
2018-12-12 $87.95 $88.51 $87.82 $88.19 $88.19 61,143
2018-12-11 $88.06 $88.38 $87.05 $87.70 $87.70 51,105
2018-12-10 $87.97 $88.55 $87.47 $87.87 $87.87 173,894
2018-12-07 $87.88 $89.22 $87.69 $88.90 $88.90 117,369
2018-12-06 $87.31 $87.95 $86.16 $86.65 $86.65 138,643
2018-12-04 $87.29 $87.38 $86.40 $86.66 $86.66 137,572
2018-12-03 $85.68 $85.97 $84.95 $85.11 $85.11 115,009
2018-11-30 $82.97 $83.46 $82.21 $83.29 $83.29 75,007
2018-11-29 $84.31 $84.79 $83.35 $83.78 $83.78 128,571
2018-11-28 $81.64 $84.44 $81.30 $83.16 $83.16 248,841
2018-11-27 $83.45 $83.65 $81.43 $82.04 $82.04 112,192
2018-11-26 $84.24 $84.24 $83.49 $83.65 $83.65 53,867
2018-11-23 $84.10 $84.10 $83.62 $83.92 $83.92 34,963
2018-11-21 $84.36 $85.26 $84.23 $84.26 $84.26 89,677
2018-11-20 $84.42 $84.42 $83.19 $83.64 $83.64 92,264
2018-11-19 $83.39 $84.33 $83.21 $83.82 $83.82 110,472
2018-11-16 $84.16 $84.31 $83.25 $83.59 $83.59 140,697
2018-11-15 $81.96 $82.31 $81.47 $81.86 $81.86 133,667
2018-11-14 $79.18 $82.47 $79.11 $81.51 $81.51 188,759
2018-11-13 $79.61 $80.01 $78.98 $79.52 $79.52 57,173
2018-11-12 $80.17 $80.29 $79.30 $79.47 $79.47 100,798
2018-11-09 $81.50 $81.79 $80.55 $81.17 $81.17 143,481
2018-11-08 $84.26 $84.75 $83.53 $84.09 $84.09 107,326
2018-11-07 $85.31 $85.51 $84.52 $84.68 $84.68 60,556
2018-11-06 $85.75 $85.92 $84.22 $84.75 $84.75 88,398
2018-11-05 $85.39 $86.24 $85.32 $85.66 $85.66 76,739
2018-11-02 $86.14 $86.94 $85.63 $86.22 $86.22 117,873
2018-11-01 $85.53 $87.05 $85.30 $86.29 $86.29 187,699
2018-10-31 $82.43 $82.99 $81.93 $82.86 $82.86 210,256
2018-10-30 $84.56 $84.95 $84.09 $84.34 $84.34 113,616
2018-10-29 $85.83 $86.05 $84.60 $85.55 $85.55 142,177
2018-10-26 $86.82 $88.65 $85.96 $86.61 $86.61 289,836
2018-10-25 $86.34 $86.65 $85.45 $85.86 $85.86 147,727
2018-10-24 $85.97 $86.68 $85.36 $86.50 $86.50 166,532
2018-10-23 $87.74 $87.90 $85.89 $85.96 $85.96 525,829
2018-10-22 $84.20 $84.61 $83.88 $84.42 $84.42 316,758
2018-10-19 $85.66 $85.71 $85.05 $85.22 $85.22 369,861
2018-10-18 $84.76 $86.02 $84.38 $84.95 $84.95 243,959
2018-10-17 $85.03 $85.93 $84.51 $84.68 $84.68 673,770
2018-10-16 $86.28 $86.55 $84.64 $84.92 $84.92 358,733
2018-10-15 $85.52 $86.32 $85.01 $85.12 $85.12 493,424
2018-10-12 $8.42 $8.45 $8.32 $8.35 $83.50 100,135
2018-10-11 $8.15 $8.53 $8.13 $8.46 $84.60 255,348
2018-10-10 $7.78 $7.89 $7.74 $7.87 $78.70 59,980
2018-10-09 $7.77 $7.83 $7.69 $7.82 $78.20 41,754
2018-10-08 $7.75 $7.82 $7.66 $7.79 $77.90 118,014
2018-10-05 $8.07 $8.14 $8.03 $8.09 $80.90 84,122
2018-10-04 $8.08 $8.15 $7.96 $8.01 $80.10 94,378
2018-10-03 $8.10 $8.13 $7.96 $8.00 $80.00 44,838
2018-10-02 $8.06 $8.19 $8.05 $8.10 $81.00 78,616
2018-10-01 $7.79 $7.84 $7.74 $7.82 $78.20 19,668
2018-09-28 $7.74 $7.91 $7.72 $7.86 $78.60 40,233
2018-09-27 $7.73 $7.79 $7.68 $7.71 $77.10 108,575
2018-09-26 $7.95 $8.04 $7.85 $7.94 $79.40 75,694
2018-09-25 $8.08 $8.11 $8.05 $8.07 $80.70 32,558
2018-09-24 $8.07 $8.13 $8.01 $8.03 $80.30 48,167
2018-09-21 $7.89 $8.06 $7.88 $8.03 $80.30 57,311
2018-09-20 $8.18 $8.21 $8.11 $8.20 $82.00 41,586
2018-09-19 $8.13 $8.16 $8.08 $8.13 $81.30 30,630
2018-09-18 $8.09 $8.12 $7.99 $8.02 $80.20 42,394
2018-09-17 $8.05 $8.15 $8.05 $8.06 $80.60 66,062
2018-09-14 $8.10 $8.12 $7.92 $7.94 $79.40 74,116
2018-09-13 $8.31 $8.32 $8.06 $8.09 $80.90 54,684
2018-09-12 $7.97 $8.24 $7.96 $8.19 $81.90 55,424
2018-09-11 $7.87 $8.02 $7.81 $7.99 $79.90 37,394
2018-09-10 $7.99 $8.03 $7.94 $7.97 $79.70 23,544
2018-09-07 $8.00 $8.07 $7.94 $7.98 $79.80 44,381
2018-09-06 $8.14 $8.20 $8.00 $8.05 $80.50 37,083
2018-09-05 $8.02 $8.04 $7.98 $8.01 $80.10 57,031
2018-09-04 $7.88 $7.95 $7.86 $7.93 $79.30 38,151
2018-08-31 $8.11 $8.18 $8.05 $8.07 $80.70 28,821
2018-08-30 $8.15 $8.15 $8.00 $8.09 $80.90 93,407
2018-08-29 $8.20 $8.22 $8.14 $8.22 $82.20 18,432
2018-08-28 $8.33 $8.36 $8.08 $8.11 $81.10 88,237
2018-08-27 $8.20 $8.34 $8.20 $8.29 $82.90 79,336
2018-08-24 $8.01 $8.27 $8.01 $8.19 $81.90 123,834
2018-08-23 $7.90 $7.93 $7.78 $7.81 $78.10 72,153
2018-08-22 $8.05 $8.07 $7.99 $8.03 $80.30 44,317
2018-08-21 $7.93 $8.00 $7.85 $7.98 $79.80 51,789
2018-08-20 $7.85 $7.92 $7.79 $7.91 $79.10 58,226
2018-08-17 $7.71 $7.80 $7.64 $7.80 $78.00 59,642
2018-08-16 $7.66 $7.74 $7.59 $7.59 $75.90 47,170
2018-08-15 $7.81 $7.81 $7.57 $7.61 $76.10 166,860
2018-08-14 $8.03 $8.08 $7.95 $8.00 $80.00 64,686
2018-08-13 $8.16 $8.16 $7.95 $7.99 $79.90 132,661
2018-08-10 $8.39 $8.48 $8.34 $8.36 $83.60 33,093
2018-08-09 $8.44 $8.46 $8.36 $8.38 $83.80 31,204
2018-08-08 $8.37 $8.43 $8.31 $8.41 $84.10 37,734
2018-08-07 $8.41 $8.41 $8.31 $8.34 $83.40 47,323
2018-08-06 $8.34 $8.38 $8.29 $8.29 $82.90 106,580
2018-08-03 $8.46 $8.56 $8.41 $8.43 $84.30 74,298
2018-08-02 $8.48 $8.50 $8.32 $8.33 $83.30 127,380
2018-08-01 $8.59 $8.61 $8.48 $8.49 $84.90 83,617
2018-07-31 $8.55 $8.75 $8.53 $8.66 $86.60 150,825
2018-07-30 $8.63 $8.68 $8.59 $8.60 $86.00 57,021
2018-07-27 $8.65 $8.73 $8.62 $8.63 $86.30 80,063
2018-07-26 $8.73 $8.78 $8.61 $8.62 $86.20 42,717
2018-07-25 $8.85 $8.86 $8.73 $8.84 $88.40 40,532
2018-07-24 $8.72 $8.77 $8.65 $8.69 $86.90 32,589
2018-07-23 $8.72 $8.74 $8.61 $8.67 $86.70 89,787
2018-07-20 $8.78 $8.83 $8.74 $8.79 $87.90 76,041
2018-07-19 $8.49 $8.79 $8.48 $8.64 $86.40 110,374
2018-07-18 $8.69 $8.78 $8.65 $8.76 $87.60 56,088
2018-07-17 $8.86 $8.90 $8.72 $8.77 $87.70 182,338
2018-07-16 $9.04 $9.07 $8.99 $9.06 $90.60 62,532
2018-07-13 $9.07 $9.11 $9.04 $9.06 $90.60 55,688
2018-07-12 $9.17 $9.23 $9.16 $9.20 $92.00 32,253
2018-07-11 $9.28 $9.30 $9.09 $9.10 $91.00 108,814
2018-07-10 $9.39 $9.43 $9.34 $9.41 $94.10 98,356
2018-07-09 $9.59 $9.61 $9.46 $9.47 $94.70 127,736
2018-07-06 $9.43 $9.44 $9.36 $9.41 $94.10 74,373
2018-07-05 $9.42 $9.52 $9.39 $9.46 $94.60 117,949
2018-07-03 $9.31 $9.46 $9.29 $9.37 $93.70 194,964
2018-07-02 $9.25 $9.25 $9.07 $9.07 $90.70 120,318
2018-06-29 $9.32 $9.43 $9.27 $9.37 $93.70 102,310
2018-06-28 $9.35 $9.36 $9.21 $9.28 $92.80 118,552
2018-06-27 $9.44 $9.46 $9.33 $9.35 $93.50 109,036
2018-06-26 $9.52 $9.58 $9.47 $9.52 $95.20 75,379
2018-06-25 $9.69 $9.74 $9.65 $9.66 $96.60 42,218
2018-06-22 $9.74 $9.79 $9.72 $9.77 $97.70 47,781
2018-06-21 $9.68 $9.77 $9.65 $9.70 $97.00 71,690
2018-06-20 $9.90 $9.90 $9.73 $9.77 $97.70 47,326
2018-06-19 $9.89 $9.95 $9.84 $9.91 $99.10 46,117
2018-06-18 $10.04 $10.05 $9.95 $9.97 $99.70 73,141
2018-06-15 $10.26 $10.27 $9.91 $10.04 $100.40 217,163
2018-06-14 $10.64 $10.71 $10.57 $10.59 $105.90 120,042
2018-06-13 $10.45 $10.56 $10.36 $10.53 $105.30 41,414
2018-06-12 $10.48 $10.53 $10.40 $10.43 $104.30 40,075
2018-06-11 $10.53 $10.60 $10.52 $10.56 $105.60 21,190
2018-06-08 $10.52 $10.53 $10.48 $10.51 $105.10 17,698
2018-06-07 $10.50 $10.53 $10.43 $10.47 $104.70 31,389
2018-06-06 $10.52 $10.59 $10.41 $10.49 $104.90 42,155
2018-06-05 $10.38 $10.56 $10.32 $10.47 $104.70 47,856
2018-06-04 $10.46 $10.48 $10.34 $10.35 $103.50 48,288
2018-06-01 $10.39 $10.52 $10.36 $10.37 $103.70 40,672
2018-05-31 $10.58 $10.71 $10.53 $10.53 $105.30 59,257
2018-05-30 $10.56 $10.65 $10.56 $10.60 $106.00 57,949
2018-05-29 $10.47 $10.67 $10.41 $10.56 $105.60 56,229
2018-05-25 $10.69 $10.69 $10.57 $10.57 $105.70 73,281
2018-05-24 $10.55 $10.73 $10.54 $10.68 $106.80 108,224
2018-05-23 $10.30 $10.45 $10.29 $10.41 $104.10 47,782
2018-05-22 $10.44 $10.45 $10.36 $10.38 $103.80 31,174
2018-05-21 $10.31 $10.40 $10.25 $10.39 $103.90 36,459
2018-05-18 $10.29 $10.43 $10.28 $10.38 $103.80 33,377
2018-05-17 $10.33 $10.38 $10.28 $10.36 $103.60 47,405
2018-05-16 $10.36 $10.43 $10.28 $10.34 $103.40 45,129
2018-05-15 $10.49 $10.49 $10.31 $10.39 $103.90 163,269
2018-05-14 $11.12 $11.14 $10.92 $10.95 $109.50 87,253
2018-05-11 $11.23 $11.25 $11.07 $11.09 $110.90 74,166
2018-05-10 $11.15 $11.19 $11.03 $11.14 $111.40 56,781
2018-05-09 $10.95 $11.06 $10.89 $10.92 $109.20 36,079
2018-05-08 $10.87 $11.07 $10.77 $10.98 $109.80 169,742
2018-05-07 $10.96 $11.01 $10.91 $10.99 $109.90 48,608
2018-05-04 $10.87 $11.00 $10.83 $10.99 $109.90 41,789
2018-05-03 $11.01 $11.03 $10.90 $10.92 $109.20 53,763
2018-05-02 $10.81 $10.98 $10.73 $10.76 $107.60 162,243
2018-05-01 $10.82 $10.83 $10.68 $10.77 $107.70 117,910
2018-04-30 $10.95 $11.16 $10.89 $11.01 $110.10 102,400
2018-04-27 $11.16 $11.28 $11.15 $11.24 $112.40 35,410
2018-04-26 $11.26 $11.26 $11.03 $11.09 $110.90 84,113
2018-04-25 $11.17 $11.26 $11.13 $11.23 $112.30 85,867
2018-04-24 $11.33 $11.50 $11.30 $11.47 $114.70 72,401
2018-04-23 $11.30 $11.33 $11.22 $11.30 $113.00 81,922
2018-04-20 $11.60 $11.67 $11.55 $11.56 $115.60 48,153
2018-04-19 $11.92 $11.94 $11.73 $11.85 $118.50 46,471
2018-04-18 $12.08 $12.13 $11.91 $11.93 $119.30 33,257
2018-04-17 $11.70 $11.92 $11.70 $11.90 $119.00 72,560
2018-04-16 $11.90 $11.99 $11.86 $11.88 $118.80 39,982
2018-04-13 $11.72 $11.91 $11.70 $11.84 $118.40 79,056
2018-04-12 $11.77 $11.80 $11.55 $11.59 $115.90 110,440
2018-04-11 $12.02 $12.41 $11.95 $12.03 $120.30 149,440
2018-04-10 $11.72 $11.80 $11.62 $11.76 $117.60 70,368
2018-04-09 $11.56 $11.68 $11.50 $11.67 $116.70 36,284
2018-04-06 $11.59 $11.60 $11.47 $11.56 $115.60 60,360
2018-04-05 $11.29 $11.47 $11.29 $11.38 $113.80 83,638
2018-04-04 $11.86 $11.87 $11.54 $11.57 $115.70 72,293
2018-04-03 $11.60 $11.62 $11.46 $11.52 $115.20 33,331
2018-04-02 $11.59 $11.89 $11.57 $11.81 $118.10 159,345
2018-03-29 $11.31 $11.42 $11.28 $11.41 $114.10 88,613
2018-03-28 $11.61 $11.65 $11.34 $11.39 $113.90 88,114
2018-03-27 $11.87 $11.96 $11.81 $11.92 $119.20 65,659
2018-03-26 $12.10 $12.25 $12.10 $12.17 $121.70 76,865
2018-03-23 $12.03 $12.10 $11.98 $11.98 $119.80 130,919
2018-03-22 $11.56 $11.63 $11.44 $11.52 $115.20 45,663
2018-03-21 $11.37 $11.74 $11.27 $11.66 $116.60 158,275
2018-03-20 $11.09 $11.12 $10.97 $11.07 $110.70 28,541
2018-03-19 $11.13 $11.30 $11.09 $11.22 $112.20 34,646
2018-03-16 $11.22 $11.22 $11.05 $11.13 $111.30 53,621
2018-03-15 $11.31 $11.32 $11.19 $11.22 $112.20 59,171
2018-03-14 $11.41 $11.48 $11.37 $11.47 $114.70 55,094
2018-03-13 $11.29 $11.55 $11.23 $11.49 $114.90 92,763
2018-03-12 $11.29 $11.43 $11.23 $11.42 $114.20 36,201
2018-03-09 $11.26 $11.47 $11.21 $11.43 $114.30 73,804
2018-03-08 $11.46 $11.47 $11.31 $11.40 $114.00 49,225
2018-03-07 $11.63 $11.64 $11.39 $11.47 $114.70 50,892
2018-03-06 $11.63 $11.84 $11.61 $11.71 $117.10 72,143
2018-03-05 $11.39 $11.43 $11.29 $11.33 $113.30 44,536
2018-03-02 $11.49 $11.49 $11.30 $11.41 $114.10 82,237
2018-03-01 $11.06 $11.37 $10.91 $11.23 $112.30 151,986
2018-02-28 $11.32 $11.41 $11.26 $11.29 $112.90 28,774
2018-02-27 $11.60 $11.63 $11.19 $11.34 $113.40 96,384
2018-02-26 $11.73 $11.76 $11.64 $11.72 $117.20 56,398
2018-02-23 $11.63 $11.65 $11.57 $11.63 $116.30 33,475
2018-02-22 $11.58 $11.71 $11.57 $11.69 $116.90 92,445
2018-02-21 $11.70 $11.82 $11.45 $11.51 $115.10 98,408
2018-02-20 $11.98 $12.02 $11.62 $11.66 $116.60 95,545
2018-02-16 $12.28 $12.40 $12.08 $12.18 $121.80 134,140
2018-02-15 $12.32 $12.36 $12.17 $12.32 $123.20 101,003
2018-02-14 $11.77 $12.37 $11.73 $12.27 $122.70 219,681
2018-02-13 $11.54 $11.69 $11.50 $11.67 $116.70 72,797
2018-02-12 $11.40 $11.58 $11.39 $11.45 $114.50 43,854
2018-02-09 $11.25 $11.39 $11.19 $11.29 $112.90 82,619
2018-02-08 $11.33 $11.47 $11.23 $11.35 $113.50 50,989
2018-02-07 $11.50 $11.57 $11.19 $11.29 $112.90 54,185
2018-02-06 $11.81 $11.81 $11.43 $11.48 $114.80 134,130
2018-02-05 $11.88 $12.02 $11.77 $11.89 $118.90 100,465
2018-02-02 $11.89 $11.89 $11.64 $11.75 $117.50 107,362
2018-02-01 $11.99 $12.28 $11.96 $12.26 $122.60 107,547
2018-01-31 $12.08 $12.18 $11.77 $12.13 $121.30 96,507
2018-01-30 $12.20 $12.21 $11.87 $11.90 $119.00 49,255
2018-01-29 $12.11 $12.12 $11.92 $12.03 $120.30 48,093
2018-01-26 $12.31 $12.40 $12.24 $12.27 $122.70 41,019
2018-01-25 $12.46 $12.69 $12.06 $12.23 $122.30 166,857
2018-01-24 $12.38 $12.63 $12.34 $12.51 $125.10 132,211
2018-01-23 $11.85 $12.08 $11.81 $12.07 $120.70 115,648
2018-01-22 $11.85 $11.92 $11.79 $11.89 $118.90 39,614
2018-01-19 $11.88 $11.92 $11.83 $11.84 $118.40 37,399
2018-01-18 $11.75 $11.86 $11.66 $11.67 $116.70 50,495
2018-01-17 $11.94 $12.06 $11.69 $11.76 $117.60 86,211
2018-01-16 $11.90 $12.07 $11.84 $12.05 $120.50 76,583
2018-01-12 $11.73 $12.05 $11.69 $12.02 $120.20 94,831
2018-01-11 $11.56 $11.63 $11.53 $11.58 $115.80 60,471
2018-01-10 $11.50 $11.54 $11.40 $11.47 $114.70 167,035
2018-01-09 $11.31 $11.41 $11.23 $11.37 $113.70 58,054
2018-01-08 $11.51 $11.54 $11.42 $11.52 $115.20 61,737
2018-01-05 $11.44 $11.58 $11.42 $11.55 $115.50 48,323
2018-01-04 $11.43 $11.70 $11.40 $11.59 $115.90 49,911
2018-01-03 $11.49 $11.50 $11.23 $11.41 $114.10 50,709
2018-01-02 $11.40 $11.52 $11.33 $11.51 $115.10 83,677
2017-12-29 $11.15 $11.27 $11.10 $11.14 $111.40 97,492
2017-12-28 $10.92 $10.95 $10.86 $10.94 $109.40 57,850
2017-12-27 $10.75 $10.85 $10.72 $10.84 $108.40 58,174
2017-12-26 $10.65 $10.74 $10.64 $10.71 $107.10 43,464
2017-12-22 $10.40 $10.53 $10.37 $10.49 $104.90 85,172
2017-12-21 $10.23 $10.34 $10.22 $10.31 $103.10 23,005
2017-12-20 $10.21 $10.31 $10.19 $10.26 $102.60 75,576
2017-12-19 $10.13 $10.18 $10.10 $10.17 $101.70 29,662
2017-12-18 $10.12 $10.21 $10.10 $10.16 $101.60 40,156
2017-12-15 $10.06 $10.08 $9.95 $10.02 $100.20 63,119
2017-12-14 $9.95 $10.01 $9.86 $9.93 $99.30 48,188
2017-12-13 $9.73 $10.02 $9.69 $9.97 $99.70 66,055
2017-12-12 $9.60 $9.71 $9.52 $9.70 $97.00 39,513
2017-12-11 $9.77 $9.80 $9.62 $9.66 $96.60 34,947
2017-12-08 $9.83 $9.89 $9.76 $9.79 $97.90 38,325
2017-12-07 $9.91 $9.98 $9.70 $9.80 $98.00 72,727
2017-12-06 $10.20 $10.29 $10.15 $10.19 $101.90 33,524
2017-12-05 $10.31 $10.32 $10.12 $10.27 $102.70 64,025
2017-12-04 $10.50 $10.50 $10.42 $10.49 $104.90 26,913
2017-12-01 $10.43 $10.83 $10.39 $10.62 $106.20 70,464
2017-11-30 $10.56 $10.63 $10.35 $10.47 $104.70 63,966
2017-11-29 $10.79 $10.81 $10.66 $10.72 $107.20 57,600
2017-11-28 $11.03 $11.05 $10.88 $10.94 $109.40 54,201
2017-11-27 $11.08 $11.10 $10.94 $10.99 $109.90 32,682
2017-11-24 $10.83 $10.90 $10.81 $10.83 $108.30 33,175
2017-11-22 $10.82 $11.01 $10.79 $10.91 $109.10 44,599
2017-11-21 $10.65 $10.74 $10.62 $10.62 $106.20 47,108
2017-11-20 $10.84 $10.87 $10.50 $10.57 $105.70 94,070
2017-11-17 $10.81 $11.08 $10.76 $11.01 $110.05 69,837
2017-11-16 $10.62 $10.70 $10.58 $10.61 $106.10 16,315
2017-11-15 $10.82 $10.87 $10.57 $10.62 $106.20 37,107
2017-11-14 $10.47 $10.75 $10.44 $10.67 $106.70 71,952
2017-11-13 $10.64 $10.65 $10.59 $10.60 $106.00 33,530
2017-11-10 $10.79 $10.82 $10.50 $10.55 $105.50 76,569
2017-11-09 $10.76 $10.90 $10.72 $10.83 $108.30 63,506
2017-11-08 $10.78 $10.86 $10.69 $10.70 $107.00 58,269
2017-11-07 $10.67 $10.68 $10.48 $10.59 $105.90 73,479
2017-11-06 $10.45 $10.76 $10.45 $10.70 $107.00 54,581
2017-11-03 $10.64 $10.65 $10.32 $10.44 $104.40 46,443
2017-11-02 $10.61 $10.80 $10.57 $10.61 $106.10 53,742
2017-11-01 $10.53 $10.68 $10.50 $10.56 $105.60 50,278
2017-10-31 $10.51 $10.51 $10.39 $10.46 $104.60 35,846
2017-10-30 $10.52 $10.67 $10.50 $10.58 $105.80 37,158
2017-10-27 $10.37 $10.55 $10.33 $10.52 $105.20 83,424
2017-10-26 $10.58 $10.59 $10.34 $10.36 $103.60 52,298
2017-10-25 $10.63 $10.70 $10.51 $10.65 $106.50 52,639
2017-10-24 $10.62 $10.74 $10.55 $10.65 $106.50 75,105
2017-10-23 $10.54 $10.79 $10.53 $10.76 $107.60 75,358
2017-10-20 $10.74 $10.82 $10.66 $10.72 $107.20 60,710
2017-10-19 $10.86 $10.98 $10.85 $10.92 $109.20 78,613
2017-10-18 $10.76 $10.80 $10.71 $10.73 $107.30 52,542
2017-10-17 $10.84 $10.91 $10.76 $10.86 $108.60 131,152
2017-10-16 $11.35 $11.38 $10.99 $11.10 $111.00 91,800
2017-10-13 $11.30 $11.35 $11.21 $11.34 $113.40 113,323
2017-10-12 $11.07 $11.14 $10.99 $11.09 $110.90 51,803
2017-10-11 $11.01 $11.09 $10.86 $11.06 $110.60 74,493
2017-10-10 $11.02 $11.11 $10.96 $10.97 $109.70 74,957
2017-10-09 $10.77 $10.88 $10.74 $10.88 $108.80 106,987
2017-10-06 $10.39 $10.64 $10.27 $10.62 $106.20 109,090
2017-10-05 $10.63 $10.66 $10.44 $10.47 $104.65 67,063
2017-10-04 $10.67 $10.67 $10.53 $10.63 $106.30 67,963
2017-10-03 $10.53 $10.62 $10.52 $10.55 $105.50 48,055
2017-10-02 $10.64 $10.68 $10.53 $10.54 $105.40 59,783
2017-09-29 $10.93 $10.93 $10.75 $10.76 $107.55 68,351
2017-09-28 $10.86 $10.98 $10.80 $10.91 $109.10 43,800
2017-09-27 $10.88 $11.00 $10.83 $10.86 $108.60 103,700
2017-09-26 $11.29 $11.36 $11.12 $11.18 $111.80 59,628
2017-09-25 $11.10 $11.60 $11.07 $11.57 $115.70 95,842
2017-09-22 $11.15 $11.25 $11.12 $11.21 $112.10 63,356
2017-09-21 $11.03 $11.16 $11.00 $11.07 $110.70 57,482
2017-09-20 $11.63 $11.77 $11.21 $11.31 $113.10 132,906
2017-09-19 $11.58 $11.62 $11.46 $11.60 $116.00 48,070
2017-09-18 $11.64 $11.65 $11.44 $11.53 $115.30 61,573
2017-09-15 $12.01 $12.01 $11.85 $11.87 $118.70 25,568
2017-09-14 $11.94 $12.14 $11.92 $12.06 $120.60 32,607
2017-09-13 $12.14 $12.15 $11.87 $11.92 $119.15 64,754
2017-09-12 $12.03 $12.19 $12.01 $12.17 $121.70 30,484
2017-09-11 $12.23 $12.30 $12.04 $12.07 $120.70 111,279
2017-09-08 $12.67 $12.70 $12.49 $12.62 $126.20 59,639
2017-09-07 $12.50 $12.72 $12.45 $12.66 $126.60 85,128
2017-09-06 $12.45 $12.47 $12.22 $12.28 $122.80 77,203
2017-09-05 $12.25 $12.57 $12.22 $12.48 $124.80 124,880
2017-09-01 $12.06 $12.08 $11.82 $12.08 $120.80 89,528
2017-08-31 $11.65 $12.01 $11.65 $12.00 $120.00 78,561
2017-08-30 $11.58 $11.67 $11.55 $11.59 $115.90 50,421
2017-08-29 $12.03 $12.04 $11.51 $11.62 $116.20 140,060
2017-08-28 $11.33 $11.71 $11.32 $11.69 $116.90 95,206
2017-08-25 $11.16 $11.23 $10.76 $11.15 $111.50 84,121
2017-08-24 $11.06 $11.13 $11.00 $11.03 $110.25 27,462
2017-08-23 $11.11 $11.15 $11.05 $11.14 $111.40 28,916
2017-08-22 $11.11 $11.11 $10.91 $11.02 $110.20 48,500
2017-08-21 $11.11 $11.24 $11.10 $11.17 $111.70 55,760
2017-08-18 $11.35 $11.39 $10.97 $11.05 $110.50 107,625
2017-08-17 $11.05 $11.12 $10.91 $11.11 $111.10 89,501
2017-08-16 $10.61 $10.98 $10.61 $10.92 $109.20 58,718
2017-08-15 $10.59 $10.77 $10.58 $10.70 $107.00 57,506
2017-08-14 $10.98 $11.03 $10.88 $10.94 $109.40 63,965
2017-08-11 $11.05 $11.20 $10.98 $11.18 $111.80 74,932
2017-08-10 $11.00 $11.09 $10.98 $11.03 $110.30 86,782
2017-08-09 $10.71 $10.86 $10.66 $10.80 $108.00 104,772
2017-08-08 $10.45 $10.47 $10.19 $10.42 $104.20 145,982
2017-08-07 $10.30 $10.39 $10.30 $10.33 $103.30 20,983
2017-08-04 $10.45 $10.46 $10.26 $10.35 $103.50 52,498
2017-08-03 $10.54 $10.67 $10.54 $10.62 $106.20 32,613
2017-08-02 $10.60 $10.72 $10.55 $10.57 $105.70 55,987
2017-08-01 $10.58 $10.76 $10.58 $10.64 $106.40 79,475
2017-07-31 $10.60 $10.67 $10.57 $10.65 $106.50 27,447
2017-07-28 $10.50 $10.68 $10.49 $10.63 $106.30 45,713
2017-07-27 $10.49 $10.50 $10.28 $10.41 $104.10 68,866
2017-07-26 $10.08 $10.49 $10.08 $10.43 $104.30 80,528
2017-07-25 $10.21 $10.29 $10.16 $10.17 $101.70 45,910
2017-07-24 $10.35 $10.36 $10.26 $10.31 $103.10 33,116
2017-07-21 $10.20 $10.31 $10.15 $10.28 $102.80 62,564
2017-07-20 $9.94 $10.12 $9.88 $10.01 $100.10 63,533
2017-07-19 $10.02 $10.02 $9.92 $9.98 $99.80 36,575
2017-07-18 $9.96 $10.05 $9.94 $10.00 $100.00 68,373
2017-07-17 $9.82 $9.84 $9.77 $9.79 $97.90 78,811
2017-07-14 $9.72 $9.77 $9.62 $9.67 $96.70 48,835
2017-07-13 $9.48 $9.49 $9.39 $9.43 $94.30 54,047
2017-07-12 $9.52 $9.56 $9.45 $9.49 $94.90 46,541
2017-07-11 $9.30 $9.42 $9.21 $9.40 $93.95 58,715
2017-07-10 $9.23 $9.37 $9.19 $9.34 $93.40 51,007
2017-07-07 $9.43 $9.43 $9.19 $9.30 $93.00 60,976
2017-07-06 $9.61 $9.62 $9.55 $9.59 $95.90 62,896
2017-07-05 $9.46 $9.64 $9.44 $9.60 $96.00 101,092
2017-07-03 $9.62 $9.69 $9.47 $9.49 $94.90 100,390
2017-06-30 $10.03 $10.11 $9.99 $10.02 $100.20 48,159
2017-06-29 $9.99 $10.16 $9.98 $10.09 $100.90 63,173
2017-06-28 $10.27 $10.28 $10.19 $10.24 $102.40 38,692
2017-06-27 $10.24 $10.28 $10.14 $10.22 $102.20 79,679
2017-06-26 $10.10 $10.15 $10.06 $10.11 $101.10 58,691
2017-06-23 $10.45 $10.45 $10.36 $10.40 $104.00 60,431
2017-06-22 $10.31 $10.34 $10.18 $10.26 $102.60 65,082
2017-06-21 $10.07 $10.19 $10.06 $10.16 $101.60 56,776
2017-06-20 $10.13 $10.13 $10.04 $10.07 $100.70 70,623
2017-06-19 $10.23 $10.26 $10.11 $10.14 $101.40 50,986
2017-06-16 $10.39 $10.41 $10.35 $10.37 $103.70 19,640
2017-06-15 $10.35 $10.42 $10.32 $10.39 $103.90 39,680
2017-06-14 $10.98 $11.05 $10.46 $10.52 $105.20 158,020
2017-06-13 $10.57 $10.75 $10.55 $10.71 $107.10 78,779
2017-06-12 $10.66 $10.75 $10.65 $10.66 $106.60 32,391
2017-06-09 $10.70 $10.81 $10.67 $10.72 $107.20 47,106
2017-06-08 $11.14 $11.14 $10.83 $11.01 $110.10 72,959
2017-06-07 $11.34 $11.44 $11.13 $11.25 $112.50 66,850
2017-06-06 $11.44 $11.48 $11.34 $11.43 $114.30 64,165
2017-06-05 $11.11 $11.12 $11.00 $11.06 $110.60 28,667
2017-06-02 $10.94 $11.05 $10.92 $11.02 $110.20 73,928
2017-06-01 $10.64 $10.79 $10.61 $10.76 $107.60 33,133
2017-05-31 $10.68 $10.91 $10.67 $10.76 $107.60 68,569
2017-05-30 $10.67 $10.69 $10.60 $10.64 $106.40 46,303
2017-05-26 $10.73 $10.82 $10.70 $10.76 $107.60 61,453
2017-05-25 $10.48 $10.52 $10.43 $10.48 $104.80 21,863
2017-05-24 $10.37 $10.54 $10.33 $10.51 $105.10 58,889
2017-05-23 $10.66 $10.68 $10.35 $10.39 $103.90 76,713
2017-05-22 $10.52 $10.65 $10.51 $10.59 $105.90 48,330
2017-05-19 $10.45 $10.50 $10.35 $10.46 $104.60 39,771
2017-05-18 $10.56 $10.58 $10.24 $10.32 $103.20 97,459
2017-05-17 $10.47 $10.63 $10.45 $10.57 $105.70 126,892
2017-05-16 $9.98 $10.09 $9.96 $10.03 $100.30 42,418
2017-05-15 $10.00 $10.00 $9.84 $9.89 $98.85 74,752
2017-05-12 $9.87 $9.90 $9.80 $9.81 $98.10 81,707
2017-05-11 $9.67 $9.81 $9.66 $9.74 $97.40 48,754
2017-05-10 $9.72 $9.74 $9.58 $9.62 $96.20 46,203
2017-05-09 $9.65 $9.67 $9.50 $9.63 $96.30 63,921
2017-05-08 $9.88 $9.89 $9.79 $9.80 $98.00 37,080
2017-05-05 $9.84 $9.89 $9.79 $9.88 $98.80 62,311
2017-05-04 $9.83 $9.94 $9.77 $9.82 $98.20 78,609
2017-05-03 $10.45 $10.48 $10.12 $10.12 $101.20 90,279
2017-05-02 $10.48 $10.57 $10.48 $10.56 $105.60 32,042
2017-05-01 $10.74 $10.88 $10.50 $10.58 $105.80 56,399
2017-04-28 $10.77 $10.88 $10.72 $10.87 $108.70 71,396
2017-04-27 $10.80 $10.84 $10.69 $10.80 $108.00 59,593
2017-04-26 $10.74 $10.95 $10.66 $10.90 $109.00 68,458
2017-04-25 $10.82 $10.91 $10.70 $10.77 $107.70 115,847
2017-04-24 $10.90 $11.11 $10.88 $11.09 $110.90 69,485
2017-04-21 $11.28 $11.40 $11.19 $11.33 $113.30 66,116
2017-04-20 $11.19 $11.29 $11.12 $11.25 $112.50 42,869
2017-04-19 $11.33 $11.33 $11.04 $11.18 $111.80 97,054
2017-04-18 $11.37 $11.53 $11.18 $11.48 $114.80 95,344
2017-04-17 $11.41 $11.55 $11.24 $11.30 $113.00 79,757
2017-04-13 $11.41 $11.43 $11.26 $11.43 $114.30 71,605
2017-04-12 $11.09 $11.30 $11.02 $11.24 $112.40 73,240
2017-04-11 $10.80 $11.09 $10.79 $11.06 $110.60 104,739
2017-04-10 $10.45 $10.62 $10.40 $10.55 $105.50 33,700
2017-04-07 $10.80 $10.90 $10.48 $10.57 $105.70 76,729
2017-04-06 $10.50 $10.55 $10.45 $10.50 $105.00 28,634
2017-04-05 $10.35 $10.61 $10.29 $10.60 $106.00 69,522
2017-04-04 $10.61 $10.65 $10.56 $10.62 $106.20 43,689
2017-04-03 $10.36 $10.55 $10.36 $10.55 $105.50 45,590
2017-03-31 $10.37 $10.47 $10.33 $10.38 $103.80 33,800
2017-03-30 $10.40 $10.49 $10.29 $10.33 $103.30 34,403
2017-03-29 $10.53 $10.60 $10.49 $10.55 $105.50 44,256
2017-03-28 $10.68 $10.70 $10.42 $10.49 $104.90 50,917
2017-03-27 $10.73 $10.77 $10.56 $10.62 $106.20 69,832
2017-03-24 $10.35 $10.53 $10.32 $10.44 $104.40 54,736
2017-03-23 $10.51 $10.55 $10.30 $10.38 $103.80 58,112
2017-03-22 $10.46 $10.52 $10.41 $10.44 $104.40 44,714
2017-03-21 $10.15 $10.44 $10.15 $10.34 $103.40 60,671
2017-03-20 $10.04 $10.12 $10.02 $10.12 $101.20 32,902
2017-03-17 $9.97 $10.03 $9.95 $9.95 $99.50 26,726
2017-03-16 $10.04 $10.04 $9.90 $9.91 $99.10 63,676
2017-03-15 $9.30 $9.79 $9.22 $9.77 $97.70 80,724
2017-03-14 $9.37 $9.49 $9.24 $9.28 $92.80 61,423
2017-03-13 $9.40 $9.45 $9.36 $9.41 $94.10 44,866
2017-03-10 $9.33 $9.41 $9.27 $9.39 $93.90 35,708
2017-03-09 $9.44 $9.49 $9.34 $9.34 $93.40 40,001
2017-03-08 $9.47 $9.58 $9.46 $9.51 $95.10 47,976
2017-03-07 $9.77 $9.80 $9.65 $9.67 $96.70 61,272
2017-03-06 $10.09 $10.09 $9.90 $9.94 $99.40 62,737
2017-03-03 $10.00 $10.18 $9.86 $10.13 $101.30 100,505
2017-03-02 $10.21 $10.36 $10.06 $10.14 $101.40 76,761
2017-03-01 $10.26 $10.56 $10.25 $10.55 $105.50 76,664
2017-02-28 $10.74 $10.76 $10.48 $10.59 $105.90 48,782
2017-02-27 $10.75 $10.91 $10.57 $10.58 $105.80 76,176
2017-02-24 $10.75 $10.78 $10.62 $10.74 $107.40 56,887
2017-02-23 $10.49 $10.58 $10.46 $10.54 $105.35 43,741
2017-02-22 $10.24 $10.29 $10.09 $10.25 $102.50 49,254
2017-02-21 $10.03 $10.29 $9.97 $10.22 $102.20 32,028
2017-02-17 $10.35 $10.40 $10.20 $10.22 $102.15 42,006
2017-02-16 $10.28 $10.38 $10.26 $10.32 $103.20 42,385
2017-02-15 $9.87 $10.16 $9.83 $10.16 $101.60 50,451
2017-02-14 $10.18 $10.18 $9.85 $10.03 $100.30 50,950
2017-02-13 $9.98 $10.02 $9.82 $9.99 $99.90 44,700
2017-02-10 $9.97 $10.27 $9.96 $10.19 $101.90 51,019
2017-02-09 $10.40 $10.45 $10.10 $10.13 $101.30 71,705
2017-02-08 $10.34 $10.46 $10.27 $10.36 $103.60 53,181
2017-02-07 $10.16 $10.23 $10.10 $10.18 $101.80 65,205
2017-02-06 $10.07 $10.24 $9.99 $10.23 $102.30 84,030
2017-02-03 $9.74 $9.89 $9.73 $9.83 $98.30 40,773
2017-02-02 $9.87 $9.95 $9.71 $9.76 $97.60 67,458
2017-02-01 $9.48 $9.66 $9.33 $9.61 $96.10 93,498
2017-01-31 $9.62 $9.76 $9.60 $9.69 $96.90 74,742
2017-01-30 $9.21 $9.38 $9.19 $9.30 $93.00 81,048
2017-01-27 $9.07 $9.20 $9.04 $9.18 $91.80 52,920
2017-01-26 $9.12 $9.20 $9.03 $9.14 $91.40 61,543
2017-01-25 $9.35 $9.43 $9.24 $9.41 $94.10 86,267
2017-01-24 $9.76 $9.84 $9.57 $9.64 $96.40 41,977
2017-01-23 $9.72 $9.88 $9.64 $9.79 $97.90 51,523
2017-01-20 $9.47 $9.74 $9.42 $9.59 $95.90 73,255
2017-01-19 $9.41 $9.57 $9.31 $9.52 $95.20 50,982
2017-01-18 $9.77 $9.82 $9.46 $9.54 $95.40 58,818
2017-01-17 $9.80 $9.83 $9.71 $9.81 $98.10 60,426
2017-01-13 $9.27 $9.41 $9.14 $9.40 $94.00 31,105
2017-01-12 $9.46 $9.58 $9.31 $9.32 $93.20 66,633
2017-01-11 $9.10 $9.41 $8.92 $9.22 $92.20 63,955
2017-01-10 $9.09 $9.21 $9.03 $9.16 $91.60 35,265
2017-01-09 $8.99 $9.12 $8.93 $9.03 $90.30 50,171
2017-01-06 $8.84 $8.97 $8.77 $8.82 $88.20 45,746
2017-01-05 $8.93 $9.11 $8.92 $9.02 $90.20 71,888
2017-01-04 $8.67 $8.71 $8.58 $8.64 $86.40 57,303
2017-01-03 $8.34 $8.66 $8.29 $8.53 $85.30 86,247
2016-12-30 $8.53 $8.58 $8.34 $8.36 $83.60 84,820
2016-12-29 $8.27 $8.57 $8.21 $8.50 $85.00 110,031
2016-12-28 $8.08 $8.20 $8.06 $8.18 $81.80 36,171
2016-12-27 $8.15 $8.15 $8.05 $8.11 $81.10 34,457
2016-12-23 $7.93 $8.05 $7.93 $7.97 $79.70 20,356
2016-12-22 $7.95 $8.03 $7.89 $7.92 $79.20 36,024
2016-12-21 $8.05 $8.08 $7.95 $7.97 $79.70 28,442
2016-12-20 $7.82 $8.00 $7.82 $7.97 $79.70 30,723
2016-12-19 $8.14 $8.21 $8.09 $8.14 $81.40 38,485
2016-12-16 $8.00 $8.19 $7.90 $8.02 $80.20 63,782
2016-12-15 $7.96 $8.02 $7.79 $7.88 $78.80 171,669
2016-12-14 $8.73 $8.73 $8.14 $8.23 $82.30 147,365
2016-12-13 $8.62 $8.68 $8.50 $8.60 $86.00 31,507
2016-12-12 $8.64 $8.76 $8.56 $8.68 $86.80 36,958
2016-12-09 $8.77 $8.79 $8.54 $8.60 $86.00 46,488
2016-12-08 $8.90 $8.93 $8.84 $8.88 $88.80 55,976
2016-12-07 $9.02 $9.09 $8.92 $8.92 $89.20 65,089
2016-12-06 $8.88 $8.96 $8.78 $8.84 $88.40 43,555
2016-12-05 $8.77 $8.99 $8.55 $8.85 $88.50 78,556
2016-12-02 $8.95 $9.04 $8.93 $9.00 $90.00 44,820
2016-12-01 $8.76 $8.97 $8.63 $8.88 $88.80 75,989
2016-11-30 $9.15 $9.15 $8.86 $8.92 $89.20 86,636
2016-11-29 $9.18 $9.34 $9.15 $9.29 $92.90 28,669
2016-11-28 $9.28 $9.44 $9.17 $9.44 $94.40 43,386
2016-11-25 $9.32 $9.36 $9.07 $9.12 $91.20 25,001
2016-11-23 $9.46 $9.46 $9.14 $9.31 $93.10 87,650
2016-11-22 $9.94 $9.95 $9.74 $9.88 $98.80 30,634
2016-11-21 $9.93 $9.99 $9.83 $9.89 $98.90 35,220
2016-11-18 $9.89 $9.95 $9.74 $9.79 $97.90 26,206
2016-11-17 $10.23 $10.32 $9.86 $10.04 $100.40 60,683
2016-11-16 $10.35 $10.35 $10.16 $10.20 $102.00 29,458
2016-11-15 $10.12 $10.32 $10.09 $10.29 $102.90 43,679
2016-11-14 $10.00 $10.29 $9.86 $10.04 $100.40 86,208
2016-11-11 $11.00 $11.09 $10.06 $10.26 $102.60 146,608
2016-11-10 $11.57 $11.57 $10.95 $11.08 $110.80 113,449
2016-11-09 $12.43 $12.43 $11.46 $11.56 $115.60 185,081
2016-11-08 $11.75 $12.03 $11.54 $11.61 $116.10 82,414
2016-11-07 $11.89 $11.93 $11.68 $11.77 $117.70 52,143
2016-11-04 $12.46 $12.49 $12.34 $12.45 $124.50 40,129
2016-11-03 $12.13 $12.43 $12.13 $12.42 $124.20 33,047
2016-11-02 $12.31 $12.57 $12.19 $12.21 $122.10 69,846
2016-11-01 $12.00 $12.11 $11.92 $11.99 $119.90 43,658
2016-10-31 $11.62 $11.75 $11.53 $11.73 $117.30 31,814
2016-10-28 $11.51 $11.91 $11.43 $11.65 $116.50 49,458
2016-10-27 $11.49 $11.51 $11.41 $11.47 $114.70 17,145
2016-10-26 $11.57 $11.62 $11.36 $11.40 $114.00 13,417
2016-10-25 $11.45 $11.68 $11.43 $11.61 $116.06 31,528
2016-10-24 $11.54 $11.56 $11.23 $11.34 $113.40 22,473
2016-10-21 $11.43 $11.45 $11.33 $11.42 $114.20 12,826
2016-10-20 $11.61 $11.65 $11.36 $11.39 $113.90 34,492
2016-10-19 $11.53 $11.61 $11.45 $11.49 $114.90 35,140
2016-10-18 $11.22 $11.36 $11.15 $11.31 $113.10 35,143
2016-10-17 $11.12 $11.16 $11.08 $11.11 $111.10 21,455
2016-10-14 $11.03 $11.22 $11.00 $11.03 $110.30 43,125
2016-10-13 $11.21 $11.32 $11.15 $11.22 $112.20 58,887
2016-10-12 $11.14 $11.23 $11.02 $11.14 $111.40 25,460
2016-10-11 $11.18 $11.27 $11.08 $11.09 $110.90 26,384
2016-10-10 $11.26 $11.33 $11.18 $11.25 $112.50 32,272
2016-10-07 $11.36 $11.37 $10.76 $11.16 $111.60 102,859
2016-10-06 $11.15 $11.21 $11.00 $11.12 $111.20 78,843
2016-10-05 $11.59 $11.67 $11.33 $11.46 $114.60 55,354
2016-10-04 $12.18 $12.18 $11.48 $11.52 $115.20 94,815
2016-10-03 $12.86 $12.89 $12.72 $12.83 $128.30 35,627
2016-09-30 $13.25 $13.26 $12.85 $12.96 $129.60 21,849
2016-09-29 $13.04 $13.18 $12.93 $13.10 $131.00 25,491
2016-09-28 $13.13 $13.20 $12.99 $13.16 $131.60 29,459
2016-09-27 $13.38 $13.38 $13.21 $13.26 $132.60 20,103
2016-09-26 $13.70 $13.74 $13.54 $13.58 $135.80 15,447
2016-09-23 $13.60 $13.67 $13.55 $13.60 $136.00 26,810
2016-09-22 $13.61 $13.80 $13.57 $13.60 $136.00 30,109
2016-09-21 $13.21 $13.55 $13.10 $13.52 $135.20 50,369
2016-09-20 $12.87 $12.96 $12.85 $12.93 $129.30 18,950
2016-09-19 $12.98 $12.98 $12.86 $12.87 $128.70 19,745
2016-09-16 $12.73 $12.84 $12.68 $12.80 $128.00 25,839
2016-09-15 $12.99 $13.11 $12.75 $12.91 $129.10 40,886
2016-09-14 $13.12 $13.26 $13.11 $13.14 $131.40 16,059
2016-09-13 $13.23 $13.27 $12.94 $13.02 $130.15 17,798
2016-09-12 $13.18 $13.38 $13.07 $13.29 $132.90 23,314
2016-09-09 $13.51 $13.57 $13.34 $13.34 $133.40 16,700
2016-09-08 $13.81 $13.90 $13.58 $13.63 $136.30 16,697
2016-09-07 $14.03 $14.05 $13.80 $13.85 $138.50 45,640
2016-09-06 $13.56 $14.10 $13.53 $14.00 $140.00 78,976
2016-09-02 $13.21 $13.30 $13.00 $13.30 $132.99 33,980
2016-09-01 $12.70 $12.95 $12.68 $12.90 $129.00 28,017
2016-08-31 $12.72 $12.83 $12.69 $12.76 $127.60 71,741
2016-08-30 $13.03 $13.08 $12.77 $12.83 $128.30 71,844
2016-08-29 $13.11 $13.25 $13.09 $13.21 $132.10 21,471
2016-08-26 $13.38 $13.75 $13.06 $13.14 $131.40 55,284
2016-08-25 $13.09 $13.20 $13.09 $13.16 $131.60 15,181
2016-08-24 $13.40 $13.41 $13.21 $13.21 $132.10 75,846
2016-08-23 $13.81 $13.85 $13.66 $13.71 $137.10 17,929
2016-08-22 $13.66 $13.74 $13.61 $13.71 $137.10 22,295
2016-08-19 $13.82 $14.00 $13.73 $13.79 $137.90 23,715
2016-08-18 $14.11 $14.19 $14.01 $14.16 $141.60 32,261
2016-08-17 $13.88 $14.13 $13.66 $13.98 $139.80 50,996
2016-08-16 $13.89 $14.16 $13.83 $13.99 $139.90 52,799
2016-08-15 $13.71 $13.90 $13.70 $13.78 $137.80 20,105
2016-08-12 $14.20 $14.24 $13.58 $13.65 $136.50 127,211
2016-08-11 $14.03 $14.22 $13.67 $13.72 $137.20 76,892
2016-08-10 $14.20 $14.24 $13.90 $14.02 $140.20 48,626
2016-08-09 $13.78 $13.89 $13.76 $13.82 $138.20 32,240
2016-08-08 $13.62 $13.75 $13.61 $13.66 $136.60 47,032
2016-08-05 $14.04 $14.04 $13.66 $13.71 $137.10 112,729
2016-08-04 $14.53 $14.64 $14.49 $14.49 $144.90 83,773
2016-08-03 $14.56 $14.56 $14.31 $14.43 $144.30 43,918
2016-08-02 $14.59 $14.74 $14.55 $14.65 $146.50 97,032
2016-08-01 $14.11 $14.35 $14.09 $14.31 $143.10 48,022
2016-07-29 $14.06 $14.36 $13.82 $14.25 $142.50 61,763
2016-07-28 $13.95 $13.98 $13.67 $13.80 $138.00 81,238
2016-07-27 $13.55 $13.98 $13.31 $13.94 $139.40 114,731
2016-07-26 $13.33 $13.35 $13.23 $13.30 $133.00 16,415
2016-07-25 $13.16 $13.35 $13.04 $13.13 $131.30 20,022
2016-07-22 $13.42 $13.43 $13.29 $13.40 $134.00 17,300
2016-07-21 $13.18 $13.73 $13.18 $13.70 $137.00 40,091
2016-07-20 $13.14 $13.32 $13.08 $13.12 $131.20 56,986
2016-07-19 $13.62 $13.74 $13.58 $13.69 $136.92 18,285
2016-07-18 $13.65 $13.79 $13.52 $13.63 $136.30 33,853
2016-07-15 $13.43 $13.96 $13.40 $13.58 $135.80 50,439
2016-07-14 $13.40 $13.74 $13.30 $13.74 $137.40 40,951
2016-07-13 $13.99 $14.10 $13.85 $14.05 $140.50 22,789
2016-07-12 $14.16 $14.16 $13.64 $13.70 $137.00 85,464
2016-07-11 $14.66 $14.66 $14.37 $14.43 $144.30 40,979
2016-07-08 $14.57 $14.83 $14.32 $14.83 $148.30 94,730
2016-07-07 $14.64 $14.70 $14.33 $14.59 $145.90 90,669
2016-07-06 $14.88 $15.06 $14.64 $14.78 $147.80 142,655
2016-07-05 $14.32 $14.56 $14.10 $14.52 $145.20 68,773
2016-07-01 $13.98 $14.19 $13.87 $14.19 $141.90 135,076
2016-06-30 $13.39 $13.55 $13.26 $13.55 $135.49 56,343
2016-06-29 $13.39 $13.68 $13.32 $13.36 $133.60 58,375
2016-06-28 $13.28 $13.42 $13.13 $13.19 $131.90 61,020
2016-06-27 $13.60 $13.75 $13.38 $13.66 $136.60 139,628
2016-06-24 $13.66 $13.66 $13.15 $13.41 $134.10 189,757
2016-06-23 $11.80 $11.96 $11.68 $11.68 $116.80 78,606
2016-06-22 $11.90 $12.03 $11.86 $11.94 $119.40 107,285
2016-06-21 $12.14 $12.21 $11.89 $11.89 $118.90 156,637
2016-06-20 $12.33 $12.68 $12.30 $12.63 $126.30 78,474
2016-06-17 $12.67 $12.91 $12.48 $12.85 $128.50 67,399
2016-06-16 $13.23 $13.37 $12.33 $12.40 $124.00 139,433
2016-06-15 $12.42 $12.84 $12.39 $12.77 $127.70 71,871
2016-06-14 $12.57 $12.59 $12.36 $12.50 $125.00 94,943
2016-06-13 $12.51 $12.51 $12.28 $12.47 $124.70 99,885
2016-06-10 $12.14 $12.27 $12.02 $12.17 $121.70 53,027
2016-06-09 $11.85 $12.10 $11.83 $12.05 $120.50 54,474
2016-06-08 $11.76 $11.89 $11.74 $11.83 $118.30 42,027
2016-06-07 $11.24 $11.38 $11.21 $11.31 $113.10 22,524
2016-06-06 $11.34 $11.41 $11.22 $11.35 $113.50 35,997
2016-06-03 $11.18 $11.34 $11.17 $11.32 $113.20 73,242
2016-06-02 $10.51 $10.55 $10.44 $10.44 $104.40 12,153
2016-06-01 $10.56 $10.60 $10.33 $10.51 $105.10 34,091
2016-05-31 $10.47 $10.65 $10.39 $10.58 $105.80 38,037
2016-05-27 $10.62 $10.63 $10.36 $10.44 $104.40 31,004
2016-05-26 $10.98 $11.01 $10.68 $10.70 $107.00 27,269
2016-05-25 $10.73 $10.84 $10.65 $10.82 $108.20 28,535
2016-05-24 $11.21 $11.21 $10.91 $10.91 $109.10 58,829
2016-05-23 $11.43 $11.61 $11.37 $11.54 $115.40 37,157
2016-05-20 $11.81 $11.84 $11.55 $11.65 $116.50 32,165
2016-05-19 $11.43 $11.73 $11.40 $11.69 $116.90 69,000
2016-05-18 $12.12 $12.33 $11.70 $11.75 $117.50 61,378
2016-05-17 $12.22 $12.50 $12.19 $12.42 $124.20 32,922
2016-05-16 $12.62 $12.63 $12.19 $12.26 $122.61 36,359
2016-05-13 $12.06 $12.28 $11.94 $12.25 $122.50 54,222
2016-05-12 $12.36 $12.46 $12.04 $12.10 $121.00 52,496
2016-05-11 $12.32 $12.40 $12.16 $12.38 $123.80 51,154
2016-05-10 $11.97 $12.14 $11.77 $12.04 $120.40 45,543
2016-05-09 $12.12 $12.14 $11.92 $11.95 $119.50 56,056
2016-05-06 $12.60 $12.94 $12.59 $12.74 $127.40 111,322
2016-05-05 $12.58 $12.62 $12.19 $12.40 $124.00 44,740
2016-05-04 $12.65 $12.77 $12.25 $12.45 $124.50 69,220
2016-05-03 $12.96 $12.97 $12.59 $12.72 $127.20 41,690
2016-05-02 $12.99 $13.02 $12.73 $12.79 $127.90 115,349
2016-04-29 $12.54 $12.99 $12.54 $12.89 $128.90 158,023
2016-04-28 $11.78 $12.23 $11.74 $12.20 $122.00 89,257
2016-04-27 $11.50 $11.72 $11.37 $11.52 $115.20 43,467
2016-04-26 $11.47 $11.48 $11.37 $11.45 $114.50 18,165
2016-04-25 $11.29 $11.43 $11.27 $11.32 $113.20 40,513
2016-04-22 $11.45 $11.54 $11.04 $11.22 $112.20 69,332
2016-04-21 $11.96 $11.98 $11.57 $11.66 $116.60 66,987
2016-04-20 $11.73 $11.84 $11.44 $11.53 $115.30 42,945
2016-04-19 $11.79 $11.85 $11.65 $11.69 $116.90 45,882
2016-04-18 $11.42 $11.42 $11.15 $11.18 $111.80 24,539
2016-04-15 $11.07 $11.30 $11.03 $11.23 $112.30 40,581
2016-04-14 $11.30 $11.32 $10.96 $11.01 $110.10 78,453
2016-04-13 $11.68 $11.70 $11.45 $11.50 $115.00 67,138
2016-04-12 $11.95 $11.97 $11.75 $11.90 $119.00 66,221
2016-04-11 $11.70 $11.95 $11.70 $11.88 $118.80 50,790
2016-04-08 $11.29 $11.50 $11.27 $11.41 $114.10 33,598
2016-04-07 $11.45 $11.51 $11.29 $11.44 $114.40 48,974
2016-04-06 $10.89 $11.08 $10.80 $10.96 $109.60 38,516
2016-04-05 $11.22 $11.25 $11.04 $11.17 $111.70 74,813
2016-04-04 $10.88 $10.91 $10.73 $10.75 $107.50 53,978
2016-04-01 $10.74 $10.98 $10.57 $10.97 $109.70 48,858
2016-03-31 $11.35 $11.41 $11.17 $11.18 $111.80 57,275
2016-03-30 $11.25 $11.34 $10.99 $11.04 $110.40 33,634
2016-03-29 $11.10 $11.53 $10.98 $11.52 $115.20 48,931
2016-03-28 $10.94 $10.99 $10.82 $10.89 $108.90 12,628
2016-03-24 $10.95 $10.99 $10.82 $10.85 $108.50 30,616
2016-03-23 $10.93 $11.03 $10.76 $10.88 $108.80 59,466
2016-03-22 $11.82 $11.94 $11.60 $11.70 $116.95 39,185
2016-03-21 $11.59 $11.69 $11.53 $11.59 $115.90 30,664
2016-03-18 $11.75 $11.97 $11.74 $11.84 $118.40 52,175
2016-03-17 $12.25 $12.25 $11.91 $11.93 $119.30 68,673
2016-03-16 $11.15 $12.10 $11.13 $12.06 $120.60 80,969
2016-03-15 $11.26 $11.35 $11.15 $11.30 $113.00 77,803
2016-03-14 $12.04 $12.04 $11.21 $11.38 $113.80 62,315
2016-03-11 $12.30 $12.38 $11.77 $11.77 $117.70 71,583
2016-03-10 $12.07 $12.49 $12.07 $12.39 $123.90 166,052
2016-03-09 $11.65 $12.04 $11.58 $11.80 $118.00 186,372
2016-03-08 $12.49 $12.51 $12.08 $12.11 $121.10 319,012
2016-03-07 $12.31 $12.41 $12.07 $12.29 $122.90 139,267
2016-03-04 $12.30 $12.66 $12.01 $12.12 $121.20 158,759
2016-03-03 $11.60 $12.34 $11.60 $12.17 $121.70 298,521
2016-03-02 $11.44 $11.64 $11.39 $11.55 $115.50 56,182
2016-03-01 $11.60 $11.60 $11.17 $11.31 $113.10 88,037
2016-02-29 $11.24 $11.55 $11.23 $11.55 $115.50 74,092
2016-02-26 $11.15 $11.29 $10.75 $11.07 $110.70 66,678
2016-02-25 $11.25 $11.62 $11.25 $11.37 $113.70 80,687
2016-02-24 $11.61 $11.90 $11.19 $11.24 $112.40 143,683
2016-02-23 $10.98 $11.20 $10.96 $11.14 $111.40 171,879
2016-02-22 $10.62 $10.87 $10.62 $10.65 $106.50 23,919
2016-02-19 $11.30 $11.41 $11.15 $11.30 $113.00 34,082
2016-02-18 $10.64 $11.58 $10.64 $11.48 $114.80 81,030
2016-02-17 $10.50 $10.87 $10.50 $10.73 $107.30 45,598
2016-02-16 $10.87 $10.95 $10.49 $10.54 $105.40 90,026
2016-02-12 $11.47 $11.65 $11.38 $11.56 $115.60 70,788
2016-02-11 $11.58 $12.23 $11.41 $11.75 $117.50 145,220
2016-02-10 $10.34 $10.48 $10.05 $10.47 $104.70 192,755
2016-02-09 $10.50 $10.56 $10.22 $10.26 $102.60 65,727
2016-02-08 $10.31 $10.60 $10.22 $10.33 $103.30 87,381
2016-02-05 $9.30 $9.94 $9.24 $9.94 $99.40 66,612
2016-02-04 $9.49 $9.53 $9.33 $9.50 $95.00 51,091
2016-02-03 $8.84 $9.24 $8.82 $9.15 $91.50 44,724
2016-02-02 $8.83 $8.90 $8.69 $8.87 $88.70 36,973
2016-02-01 $8.72 $8.88 $8.72 $8.88 $88.80 32,410
2016-01-29 $8.52 $8.61 $8.43 $8.58 $85.80 54,360
2016-01-28 $8.51 $8.57 $8.48 $8.53 $85.30 48,929
2016-01-27 $8.59 $8.84 $8.52 $8.79 $87.90 57,588
2016-01-26 $8.45 $8.72 $8.43 $8.69 $86.90 78,558
2016-01-25 $8.29 $8.39 $8.27 $8.38 $83.80 30,203
2016-01-22 $8.12 $8.30 $8.06 $8.12 $81.20 42,546
2016-01-21 $8.14 $8.23 $8.01 $8.23 $82.30 14,458
2016-01-20 $8.20 $8.40 $8.13 $8.24 $82.40 80,258
2016-01-19 $7.94 $8.01 $7.84 $7.93 $79.30 26,055
2016-01-15 $8.12 $8.12 $7.90 $7.93 $79.30 40,737
2016-01-14 $7.89 $7.96 $7.57 $7.71 $77.10 89,630
2016-01-13 $7.90 $8.12 $7.88 $8.11 $81.10 65,044
2016-01-12 $7.91 $8.07 $7.83 $7.98 $79.80 265,449
2016-01-11 $8.23 $8.28 $8.07 $8.08 $80.80 17,431
2016-01-08 $8.26 $8.33 $8.16 $8.31 $83.10 19,667
2016-01-07 $8.35 $8.43 $8.20 $8.41 $84.12 51,225
2016-01-06 $8.00 $8.10 $7.92 $8.08 $80.80 51,284
2016-01-05 $7.74 $7.80 $7.69 $7.73 $77.30 13,515
2016-01-04 $7.75 $7.86 $7.59 $7.66 $76.60 27,862
2015-12-31 $7.39 $7.42 $7.34 $7.37 $73.70 16,635
2015-12-30 $7.44 $7.44 $7.34 $7.37 $73.70 32,731
2015-12-29 $7.59 $7.61 $7.52 $7.54 $75.40 10,290
2015-12-28 $7.59 $7.61 $7.50 $7.56 $75.60 18,708
2015-12-24 $7.67 $7.73 $7.66 $7.69 $76.90 5,935
2015-12-23 $7.59 $7.62 $7.52 $7.55 $75.50 11,007
2015-12-22 $7.72 $7.74 $7.61 $7.61 $76.10 13,155
2015-12-21 $7.68 $7.81 $7.67 $7.72 $77.20 32,019
2015-12-18 $7.34 $7.58 $7.34 $7.48 $74.80 28,580
2015-12-17 $7.26 $7.29 $7.10 $7.16 $71.60 24,246
2015-12-16 $7.63 $7.82 $7.37 $7.68 $76.79 39,388
2015-12-15 $7.42 $7.53 $7.38 $7.41 $74.10 12,537
2015-12-14 $7.65 $7.67 $7.45 $7.46 $74.60 22,717
2015-12-11 $7.49 $7.81 $7.48 $7.77 $77.65 14,650
2015-12-10 $7.65 $7.75 $7.60 $7.66 $76.60 16,249
2015-12-09 $7.91 $7.91 $7.60 $7.66 $76.60 27,241
2015-12-08 $7.80 $7.80 $7.63 $7.71 $77.10 14,114
2015-12-07 $7.82 $7.83 $7.63 $7.66 $76.60 30,578
2015-12-04 $7.66 $8.02 $7.66 $7.97 $79.70 47,925
2015-12-03 $7.36 $7.52 $7.28 $7.47 $74.70 41,900
2015-12-02 $7.40 $7.40 $7.21 $7.25 $72.50 42,319
2015-12-01 $7.61 $7.62 $7.50 $7.61 $76.10 20,589
2015-11-30 $7.44 $7.62 $7.43 $7.53 $75.30 19,040
2015-11-27 $7.31 $7.45 $7.30 $7.36 $73.60 40,372
2015-11-25 $7.65 $7.70 $7.59 $7.66 $76.60 26,821
2015-11-24 $7.79 $7.82 $7.70 $7.75 $77.50 11,759
2015-11-23 $7.65 $7.69 $7.56 $7.60 $76.00 11,522
2015-11-20 $7.92 $7.92 $7.76 $7.81 $78.10 19,630
2015-11-19 $7.80 $8.01 $7.78 $7.91 $79.10 30,439
2015-11-18 $7.64 $7.77 $7.56 $7.65 $76.50 18,077
2015-11-17 $7.86 $7.87 $7.54 $7.64 $76.40 38,886
2015-11-16 $7.99 $8.01 $7.90 $7.95 $79.50 21,458
2015-11-13 $7.90 $7.94 $7.87 $7.92 $79.20 36,377
2015-11-12 $7.80 $8.07 $7.77 $7.98 $79.80 33,228
2015-11-11 $8.03 $8.05 $7.95 $7.95 $79.50 91,458
2015-11-10 $8.05 $8.17 $7.97 $8.08 $80.80 15,396
2015-11-09 $8.09 $8.15 $8.07 $8.13 $81.30 27,885
2015-11-06 $8.06 $8.12 $8.01 $8.06 $80.60 35,176
2015-11-05 $8.49 $8.52 $8.40 $8.41 $84.05 18,315
2015-11-04 $8.75 $8.77 $8.47 $8.48 $84.80 23,559
2015-11-03 $8.95 $8.96 $8.67 $8.75 $87.50 45,802
2015-11-02 $9.15 $9.20 $9.11 $9.16 $91.60 21,308
2015-10-30 $9.38 $9.40 $9.26 $9.33 $93.30 16,001
2015-10-29 $9.57 $9.66 $9.43 $9.44 $94.40 48,214
2015-10-28 $10.25 $10.42 $9.61 $9.72 $97.20 51,362
2015-10-27 $9.89 $10.03 $9.88 $9.97 $99.70 11,172
2015-10-26 $10.02 $10.08 $9.89 $9.91 $99.10 7,249
2015-10-23 $10.04 $10.04 $9.80 $9.94 $99.38 9,809
2015-10-22 $9.94 $10.13 $9.93 $9.97 $99.70 12,188
2015-10-21 $10.18 $10.18 $9.91 $9.99 $99.90 17,844
2015-10-20 $10.18 $10.35 $10.17 $10.26 $102.60 36,512
2015-10-19 $10.25 $10.26 $10.03 $10.09 $100.90 22,960
2015-10-16 $10.33 $10.46 $10.20 $10.20 $102.00 26,719
2015-10-15 $10.42 $10.62 $10.33 $10.40 $104.00 164,105
2015-10-14 $10.24 $10.62 $10.16 $10.57 $105.70 70,263
2015-10-13 $9.90 $10.05 $9.88 $10.04 $100.40 20,345
2015-10-12 $9.98 $10.10 $9.82 $9.88 $98.81 37,938
2015-10-09 $9.76 $9.82 $9.61 $9.77 $97.70 27,400
2015-10-08 $9.35 $9.62 $9.32 $9.35 $93.50 30,790
2015-10-07 $9.51 $9.59 $9.38 $9.50 $94.99 20,490
2015-10-06 $9.50 $9.63 $9.47 $9.52 $95.18 20,106
2015-10-05 $9.34 $9.41 $9.17 $9.25 $92.50 19,701
2015-10-02 $9.20 $9.37 $9.19 $9.29 $92.90 34,042
2015-10-01 $8.79 $8.86 $8.71 $8.74 $87.40 41,373
2015-09-30 $8.76 $8.82 $8.67 $8.79 $87.90 34,052
2015-09-29 $9.14 $9.24 $9.04 $9.05 $90.50 14,383
2015-09-28 $9.15 $9.28 $9.12 $9.15 $91.50 19,338
2015-09-25 $9.56 $9.59 $9.46 $9.55 $95.50 16,329
2015-09-24 $9.50 $9.77 $9.49 $9.71 $97.10 45,531
2015-09-23 $9.21 $9.23 $9.12 $9.14 $91.40 8,909
2015-09-22 $8.97 $9.05 $8.93 $9.01 $90.12 15,423
2015-09-21 $9.19 $9.23 $9.15 $9.22 $92.20 11,746
2015-09-18 $9.36 $9.41 $9.27 $9.36 $93.60 22,958
2015-09-17 $8.84 $9.22 $8.82 $9.19 $91.90 38,442
2015-09-16 $8.73 $9.01 $8.72 $8.92 $89.20 44,557
2015-09-15 $8.54 $8.60 $8.51 $8.56 $85.60 16,012
2015-09-14 $8.55 $8.68 $8.53 $8.65 $86.52 65,941
2015-09-11 $8.48 $8.63 $8.40 $8.63 $86.28 36,348
2015-09-10 $8.73 $8.75 $8.63 $8.69 $86.90 19,476
2015-09-09 $8.75 $8.77 $8.47 $8.63 $86.30 50,953
2015-09-08 $8.96 $9.07 $8.93 $8.99 $89.90 9,238
2015-09-04 $8.88 $9.00 $8.85 $9.00 $90.00 20,041
2015-09-03 $9.06 $9.17 $9.00 $9.04 $90.40 18,092
2015-09-02 $9.39 $9.44 $9.22 $9.27 $92.70 16,347
2015-09-01 $9.52 $9.56 $9.35 $9.41 $94.10 26,444
2015-08-31 $9.16 $9.34 $9.11 $9.32 $93.20 38,591
2015-08-28 $9.15 $9.46 $9.15 $9.31 $93.10 47,257
2015-08-27 $8.92 $9.13 $8.88 $9.05 $90.50 141,399
2015-08-26 $9.05 $9.09 $8.85 $9.00 $90.00 32,023
2015-08-25 $9.61 $9.64 $9.27 $9.40 $93.99 27,925
2015-08-24 $10.06 $10.19 $9.55 $9.76 $97.60 61,617
2015-08-21 $9.89 $9.97 $9.66 $9.94 $99.40 35,993
2015-08-20 $9.60 $9.79 $9.55 $9.75 $97.50 35,485
2015-08-19 $9.02 $9.32 $9.02 $9.25 $92.50 16,918
2015-08-18 $8.81 $8.94 $8.70 $8.88 $88.80 20,905
2015-08-17 $8.97 $9.00 $8.88 $8.89 $88.90 7,113
2015-08-14 $8.90 $8.99 $8.77 $8.83 $88.30 14,055
2015-08-13 $8.88 $8.91 $8.81 $8.85 $88.52 16,272
2015-08-12 $8.90 $9.11 $8.89 $9.07 $90.65 49,418
2015-08-11 $8.78 $8.78 $8.60 $8.70 $87.00 14,702
2015-08-10 $8.42 $8.70 $8.38 $8.57 $85.70 23,641
2015-08-07 $8.32 $8.49 $8.29 $8.32 $83.20 14,716
2015-08-06 $8.19 $8.35 $8.19 $8.28 $82.80 10,328
2015-08-05 $8.25 $8.28 $8.10 $8.12 $81.20 5,126
2015-08-04 $8.30 $8.34 $8.19 $8.25 $82.50 11,912
2015-08-03 $8.31 $8.35 $8.18 $8.19 $81.94 10,622
2015-07-31 $8.51 $8.57 $8.34 $8.39 $83.88 21,063
2015-07-30 $8.19 $8.39 $8.15 $8.24 $82.40 14,598
2015-07-29 $8.38 $8.56 $8.26 $8.44 $84.40 22,063
2015-07-28 $8.45 $8.47 $8.37 $8.42 $84.20 12,329
2015-07-27 $8.42 $8.57 $8.34 $8.40 $84.00 23,603
2015-07-24 $8.10 $8.55 $8.05 $8.51 $85.10 30,082
2015-07-23 $8.40 $8.50 $8.24 $8.28 $82.80 23,985
2015-07-22 $8.27 $8.45 $8.22 $8.38 $83.80 23,973
2015-07-21 $8.62 $8.75 $8.50 $8.52 $85.20 14,230
2015-07-20 $8.84 $8.85 $8.58 $8.59 $85.90 32,289
2015-07-17 $9.50 $9.50 $9.29 $9.38 $93.76 25,223
2015-07-16 $9.66 $9.73 $9.62 $9.67 $96.70 5,438
2015-07-15 $9.75 $9.80 $9.63 $9.78 $97.80 23,494
2015-07-14 $10.00 $10.04 $9.90 $9.95 $99.50 23,957
2015-07-13 $9.85 $10.04 $9.85 $10.04 $100.40 23,631
2015-07-10 $10.07 $10.29 $10.02 $10.16 $101.60 19,426
2015-07-09 $10.22 $10.26 $10.06 $10.09 $100.90 9,910
2015-07-08 $10.11 $10.18 $10.03 $10.06 $100.60 13,551
2015-07-07 $10.06 $10.06 $9.78 $9.95 $99.50 26,116
2015-07-06 $10.17 $10.46 $10.17 $10.26 $102.60 15,003
2015-07-02 $10.23 $10.25 $10.15 $10.25 $102.50 13,640
2015-07-01 $10.32 $10.38 $10.29 $10.32 $103.20 13,097
2015-06-30 $10.38 $10.58 $10.27 $10.43 $104.30 15,603
2015-06-29 $10.52 $10.66 $10.47 $10.62 $106.20 26,741
2015-06-26 $10.36 $10.51 $10.35 $10.46 $104.60 16,437
2015-06-25 $10.43 $10.49 $10.40 $10.46 $104.60 10,074
2015-06-24 $10.46 $10.52 $10.40 $10.49 $104.90 14,195
2015-06-23 $10.60 $10.64 $10.54 $10.56 $105.60 21,623
2015-06-22 $10.85 $10.86 $10.70 $10.80 $108.00 18,642
2015-06-19 $11.27 $11.31 $11.16 $11.21 $112.10 7,463
2015-06-18 $11.24 $11.35 $11.16 $11.25 $112.50 21,585
2015-06-17 $10.63 $10.90 $10.52 $10.86 $108.60 7,719
2015-06-16 $10.65 $10.72 $10.55 $10.72 $107.20 8,180
2015-06-15 $10.67 $10.94 $10.67 $10.83 $108.30 8,598
2015-06-12 $10.63 $10.74 $10.61 $10.68 $106.80 6,261
2015-06-11 $10.66 $10.72 $10.58 $10.68 $106.80 17,336
2015-06-10 $10.94 $10.94 $10.82 $10.83 $108.35 16,230
2015-06-09 $10.67 $10.70 $10.53 $10.60 $106.00 7,765
2015-06-08 $10.47 $10.52 $10.40 $10.52 $105.20 9,577
2015-06-05 $10.25 $10.45 $10.23 $10.41 $104.10 14,311
2015-06-04 $10.62 $10.64 $10.48 $10.59 $105.90 23,410
2015-06-03 $10.98 $11.01 $10.64 $10.83 $108.26 8,985
2015-06-02 $11.03 $11.09 $11.00 $11.06 $110.60 3,801
2015-06-01 $11.22 $11.36 $10.93 $10.95 $109.50 9,467
2015-05-29 $10.99 $11.04 $10.93 $10.98 $109.80 10,699
2015-05-28 $10.89 $10.97 $10.74 $10.95 $109.45 9,062
2015-05-27 $10.84 $10.92 $10.83 $10.88 $108.80 6,542
2015-05-26 $10.89 $10.98 $10.86 $10.91 $109.09 25,275
2015-05-22 $11.40 $11.44 $11.35 $11.42 $114.20 4,574
2015-05-21 $11.40 $11.50 $11.38 $11.44 $114.40 7,379
2015-05-20 $11.55 $11.64 $11.48 $11.55 $115.50 6,159
2015-05-19 $11.73 $11.75 $11.34 $11.50 $115.00 16,496
2015-05-18 $12.07 $12.12 $11.95 $12.00 $120.00 11,466
2015-05-15 $11.79 $12.02 $11.75 $12.00 $120.00 10,456
2015-05-14 $11.94 $12.06 $11.87 $11.90 $119.04 7,502
2015-05-13 $11.47 $11.85 $11.46 $11.71 $117.10 27,662
2015-05-12 $11.02 $11.15 $11.00 $11.10 $111.00 9,907
2015-05-11 $10.97 $11.03 $10.70 $10.84 $108.40 12,160
2015-05-08 $11.05 $11.05 $10.86 $10.97 $109.68 7,953
2015-05-07 $10.94 $10.95 $10.78 $10.82 $108.25 7,893
2015-05-06 $11.19 $11.20 $10.98 $11.09 $110.90 5,905
2015-05-05 $11.23 $11.30 $11.09 $11.13 $111.30 9,029
2015-05-04 $11.00 $11.11 $10.93 $10.97 $109.70 13,126
2015-05-01 $10.53 $10.71 $10.49 $10.69 $106.90 17,648
2015-04-30 $10.96 $10.96 $10.68 $10.85 $108.50 28,173
2015-04-29 $11.63 $11.69 $11.38 $11.46 $114.60 12,432
2015-04-28 $11.44 $11.77 $11.44 $11.71 $117.10 15,716
2015-04-27 $10.99 $11.52 $10.95 $11.43 $114.30 16,518
2015-04-24 $11.02 $11.04 $10.64 $10.75 $107.50 17,567
2015-04-23 $11.01 $11.29 $10.99 $11.20 $112.00 5,313
2015-04-22 $11.29 $11.31 $10.97 $10.99 $109.86 12,395
2015-04-21 $11.26 $11.49 $11.22 $11.41 $114.10 6,315
2015-04-20 $11.26 $11.28 $11.14 $11.26 $112.60 7,775
2015-04-17 $11.45 $11.56 $11.43 $11.50 $115.00 9,404
2015-04-16 $11.53 $11.54 $11.25 $11.37 $113.70 10,177
2015-04-15 $11.27 $11.52 $11.21 $11.45 $114.50 9,375
2015-04-14 $11.25 $11.35 $11.15 $11.18 $111.77 8,298
2015-04-13 $11.49 $11.49 $11.30 $11.40 $114.00 18,202
2015-04-10 $11.65 $11.70 $11.50 $11.63 $116.30 7,168
2015-04-09 $11.30 $11.30 $11.20 $11.25 $112.50 6,850
2015-04-08 $11.66 $11.68 $11.37 $11.50 $115.00 10,031

Credit Suisse Nassau Branch (UGLDF) News Headlines

Recent Credit Suisse Nassau Branch (UGLDF) News
Similar Companies to Credit Suisse Nassau Branch (UGLDF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.