Universal Health Realty Income Trust (UHT) Exchange: NYSE

  1. Profile
  2. Universal Health Realty Income Trust (UHT)

Data as of June 25, 2025

$40.78 ($-0.22) -0.54%

Universal Health Realty Income Trust - Daily Information
Click for more stock information on Universal Health Realty Income Trust.
Daily Information Data
Date June 25, 2025
Open $40.99
Previous Close $40.78
High $41.19
Low $40.55
Adjusted Open $40.99
Previous Adjusted Close $40.78
Adjusted High $41.19
Adjusted Low $40.55
Invest in Universal Health Realty Income Trust (UHT)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Universal Health Realty Income Trust

Employee Position
Alan B. Miller Chairman, President & Chief Executive Officer
Charles F. Boyle Chief Financial Officer & Vice President
Timothy J. Fowler Vice President-Acquisition & Development
Marc Daniel Miller Inside Trustee
Cheryl K. Ramagano Secretary, Treasurer & Vice President
Genevieve P. Owsiany Controller
Robert F. McCadden Independent Trustee
Michael Allan Domb Independent Trustee
Gayle L. Capozzalo Independent Trustee
James P. Morey Independent Trustee
Historical Stock Data for Universal Health Realty Income Trust (UHT)
Date Open High Low Close Adj.Close Volume
2025-06-24 $40.99 $41.19 $40.55 $40.78 $40.78 67,554
2025-06-23 $40.78 $41.27 $40.17 $41.00 $41.00 74,291
2025-06-20 $41.47 $41.95 $41.16 $41.51 $40.77 168,395
2025-06-18 $41.00 $41.49 $40.87 $41.21 $40.48 64,060
2025-06-17 $40.90 $41.46 $40.73 $41.16 $40.43 56,990
2025-06-16 $41.17 $41.31 $40.41 $40.89 $40.17 62,477
2025-06-13 $40.91 $40.92 $40.38 $40.86 $40.14 51,155
2025-06-12 $40.21 $41.26 $40.18 $41.17 $40.44 81,440
2025-06-11 $41.15 $41.15 $40.00 $40.18 $39.47 49,003
2025-06-10 $40.58 $41.00 $40.50 $40.91 $40.18 37,732
2025-06-09 $40.37 $40.73 $40.00 $40.53 $39.81 38,653
2025-06-06 $40.31 $40.56 $39.95 $40.26 $40.26 45,726
2025-06-05 $40.44 $40.44 $39.86 $39.93 $39.93 42,639
2025-06-04 $40.73 $40.75 $40.15 $40.46 $40.46 50,366
2025-06-03 $40.37 $41.00 $39.87 $40.72 $40.72 53,159
2025-06-02 $39.68 $40.23 $39.09 $40.14 $40.14 74,529
2025-05-30 $39.44 $39.94 $39.37 $39.71 $39.71 65,106
2025-05-29 $38.82 $39.49 $38.82 $39.44 $39.44 41,985
2025-05-28 $39.00 $39.33 $38.14 $38.82 $38.82 33,803
2025-05-27 $38.31 $39.17 $38.12 $39.06 $39.06 50,677
2025-05-23 $37.80 $38.96 $37.61 $37.99 $37.99 44,647
2025-05-22 $38.19 $38.30 $37.87 $37.91 $37.91 41,461
2025-05-21 $39.25 $39.26 $38.29 $38.36 $38.36 37,423
2025-05-20 $39.71 $39.92 $39.37 $39.48 $39.48 21,944
2025-05-19 $39.55 $39.86 $39.25 $39.78 $39.78 67,736
2025-05-16 $39.28 $39.68 $39.06 $39.59 $39.59 52,639
2025-05-15 $38.55 $39.64 $38.16 $39.29 $39.29 44,225
2025-05-14 $38.60 $38.81 $38.10 $38.50 $38.50 57,457
2025-05-13 $39.24 $39.24 $38.55 $38.77 $38.77 37,760
2025-05-12 $39.42 $39.57 $39.07 $39.08 $39.08 35,642
2025-05-09 $39.05 $39.24 $38.60 $38.95 $38.95 32,022
2025-05-08 $39.10 $39.45 $38.66 $39.04 $39.04 38,399
2025-05-07 $38.87 $39.20 $38.72 $38.77 $38.77 51,532
2025-05-06 $38.67 $38.92 $38.52 $38.66 $38.66 33,217
2025-05-05 $39.27 $39.37 $38.68 $38.70 $38.70 45,214
2025-05-02 $38.66 $39.39 $38.66 $39.23 $39.23 39,320
2025-05-01 $38.03 $38.75 $37.50 $38.50 $38.50 83,326
2025-04-30 $38.37 $38.46 $37.76 $38.21 $38.21 58,128
2025-04-29 $37.95 $39.16 $37.95 $38.38 $38.38 71,791
2025-04-28 $38.25 $38.62 $37.70 $38.59 $38.59 44,284
2025-04-25 $38.15 $38.41 $37.61 $38.30 $38.30 38,094
2025-04-24 $38.41 $39.06 $38.03 $38.38 $38.38 38,180
2025-04-23 $39.35 $39.53 $38.37 $38.55 $38.55 47,951
2025-04-22 $38.52 $39.22 $38.26 $39.11 $39.11 60,192
2025-04-21 $38.10 $38.54 $37.66 $38.16 $38.16 48,587
2025-04-17 $38.04 $38.73 $38.04 $38.38 $38.38 41,378
2025-04-16 $38.27 $38.85 $37.99 $38.13 $38.13 47,679
2025-04-15 $37.75 $38.42 $37.75 $38.17 $38.17 42,850
2025-04-14 $37.59 $37.92 $37.28 $37.81 $37.81 46,517
2025-04-11 $36.96 $37.62 $36.28 $37.27 $37.27 52,854
2025-04-10 $37.67 $38.42 $36.11 $37.14 $37.14 70,715
2025-04-09 $36.32 $39.36 $35.71 $37.78 $37.78 105,038
2025-04-08 $38.65 $38.77 $36.47 $36.71 $36.71 70,437
2025-04-07 $38.65 $39.35 $36.79 $37.51 $37.51 99,430
2025-04-04 $40.38 $40.74 $39.15 $39.40 $39.40 92,110
2025-04-03 $40.71 $41.30 $40.15 $40.75 $40.75 58,553
2025-04-02 $41.00 $41.22 $40.71 $41.08 $41.08 42,122
2025-04-01 $40.93 $41.25 $40.63 $41.14 $41.14 42,866
2025-03-31 $40.86 $41.41 $40.71 $40.96 $40.96 114,725
2025-03-28 $40.44 $40.88 $40.03 $40.78 $40.78 54,653
2025-03-27 $40.07 $40.35 $39.70 $40.18 $40.18 45,723
2025-03-26 $39.03 $40.13 $39.03 $39.86 $39.86 57,902
2025-03-25 $40.31 $40.41 $38.94 $39.20 $39.20 70,354
2025-03-24 $40.44 $40.69 $40.07 $40.42 $40.42 51,931
2025-03-21 $41.70 $41.70 $40.70 $40.77 $40.77 229,420
2025-03-20 $41.75 $42.14 $41.49 $41.72 $41.72 51,851
2025-03-19 $41.50 $42.17 $41.43 $41.82 $41.82 55,875
2025-03-18 $41.72 $41.94 $41.19 $41.65 $41.65 57,447
2025-03-17 $41.52 $41.93 $41.52 $41.77 $41.77 41,737
2025-03-14 $40.88 $41.58 $40.84 $41.52 $41.52 57,443
2025-03-13 $40.86 $41.37 $40.59 $40.72 $40.72 48,450
2025-03-12 $41.47 $41.47 $40.35 $40.82 $40.82 52,959
2025-03-11 $42.00 $42.03 $41.20 $41.47 $41.47 61,000
2025-03-10 $42.00 $42.44 $41.54 $41.75 $41.75 71,888
2025-03-07 $41.32 $42.02 $40.98 $42.02 $42.02 119,143
2025-03-06 $40.95 $41.41 $40.25 $41.06 $41.06 57,693
2025-03-05 $40.11 $41.19 $40.11 $41.17 $41.17 45,295
2025-03-04 $40.43 $40.87 $40.07 $40.34 $40.34 74,584
2025-03-03 $39.89 $40.60 $39.85 $40.58 $40.58 70,264
2025-02-28 $39.77 $40.11 $39.34 $39.92 $39.92 148,300
2025-02-27 $39.07 $40.12 $39.07 $39.91 $39.91 82,300
2025-02-26 $39.70 $40.10 $39.09 $39.58 $39.58 91,255
2025-02-25 $39.31 $40.14 $39.31 $39.69 $39.69 49,545
2025-02-24 $39.00 $39.67 $38.90 $39.02 $39.02 33,557
2025-02-21 $39.61 $39.69 $38.78 $38.90 $38.90 44,261
2025-02-20 $38.93 $39.35 $38.78 $39.19 $39.19 36,898
2025-02-19 $38.72 $39.28 $38.54 $38.97 $38.97 49,138
2025-02-18 $38.73 $39.15 $38.71 $38.99 $38.99 44,756
2025-02-14 $39.50 $39.88 $38.94 $39.05 $39.05 37,829
2025-02-13 $38.40 $39.43 $38.40 $39.40 $39.40 52,006
2025-02-12 $38.45 $38.82 $38.22 $38.31 $38.31 59,715
2025-02-11 $38.50 $38.99 $38.39 $38.95 $38.95 32,244
2025-02-10 $38.85 $39.13 $38.29 $38.50 $38.50 35,525
2025-02-07 $39.46 $39.46 $38.44 $38.78 $38.78 48,958
2025-02-06 $39.94 $40.12 $39.26 $39.49 $39.49 59,403
2025-02-05 $40.03 $40.05 $39.51 $39.77 $39.77 42,082
2025-02-04 $39.06 $39.88 $38.80 $39.72 $39.72 53,221
2025-02-03 $38.83 $39.33 $38.31 $39.21 $39.21 115,581
2025-01-31 $38.96 $39.32 $38.37 $39.04 $39.04 126,111
2025-01-30 $39.00 $39.56 $38.91 $39.18 $39.18 62,549
2025-01-29 $39.10 $39.36 $38.14 $38.57 $38.57 63,119
2025-01-28 $39.33 $39.59 $38.92 $39.10 $39.10 58,537
2025-01-27 $38.34 $39.58 $38.34 $39.47 $39.47 71,499
2025-01-24 $37.99 $38.49 $37.74 $38.20 $38.20 39,128
2025-01-23 $37.51 $38.18 $37.26 $38.12 $38.12 73,813
2025-01-22 $38.25 $38.36 $37.43 $37.68 $37.68 84,146
2025-01-21 $37.66 $38.64 $37.59 $38.39 $38.39 72,219
2025-01-17 $37.73 $38.08 $37.00 $37.27 $37.27 62,600
2025-01-16 $37.23 $37.80 $37.11 $37.66 $37.66 56,738
2025-01-15 $37.67 $37.88 $36.89 $37.10 $37.10 50,837
2025-01-14 $36.05 $36.98 $36.04 $36.92 $36.92 64,837
2025-01-13 $35.00 $36.07 $35.00 $36.01 $36.01 76,850
2025-01-10 $35.48 $35.79 $34.56 $35.13 $35.13 101,076
2025-01-08 $35.91 $36.27 $35.70 $36.04 $36.04 49,265
2025-01-07 $36.33 $36.65 $35.74 $36.13 $36.13 76,173
2025-01-06 $36.50 $36.68 $36.08 $36.33 $36.33 94,974
2025-01-03 $36.47 $36.58 $36.30 $36.48 $36.48 47,208
2025-01-02 $37.22 $37.91 $36.38 $36.50 $36.50 60,702
2024-12-31 $36.60 $37.59 $36.56 $37.21 $37.21 67,543
2024-12-30 $36.57 $36.59 $35.86 $36.47 $36.47 69,145
2024-12-27 $37.14 $37.50 $36.35 $36.57 $36.57 97,249
2024-12-26 $37.20 $37.55 $36.88 $37.45 $37.45 47,963
2024-12-24 $36.97 $37.22 $36.75 $37.17 $37.17 24,741
2024-12-23 $37.06 $37.56 $36.54 $36.97 $36.97 57,828
2024-12-20 $36.52 $37.71 $36.52 $37.17 $37.17 226,621
2024-12-19 $37.50 $37.94 $36.88 $36.94 $36.94 72,297
2024-12-18 $38.49 $39.13 $37.22 $37.29 $37.29 89,430
2024-12-17 $38.33 $38.91 $38.25 $38.58 $38.58 76,498
2024-12-16 $39.40 $39.64 $38.45 $38.45 $38.45 83,302
2024-12-13 $40.58 $40.58 $39.63 $40.09 $40.09 126,775
2024-12-12 $40.91 $41.29 $40.55 $40.74 $40.74 54,087
2024-12-11 $41.12 $41.12 $40.27 $40.73 $40.73 84,809
2024-12-10 $41.29 $41.29 $40.31 $40.94 $40.94 66,525
2024-12-09 $40.26 $42.07 $40.14 $41.55 $41.55 100,451
2024-12-06 $40.35 $40.46 $39.80 $40.21 $40.21 61,712
2024-12-05 $40.30 $40.60 $39.78 $40.29 $40.29 71,254
2024-12-04 $40.93 $40.93 $40.40 $40.63 $40.63 64,271
2024-12-03 $42.11 $42.11 $40.65 $40.79 $40.79 82,291
2024-12-02 $42.25 $42.37 $41.44 $41.81 $41.81 84,638
2024-11-29 $42.58 $42.82 $42.13 $42.19 $42.19 48,188
2024-11-27 $42.05 $42.81 $42.05 $42.21 $42.21 49,736
2024-11-26 $41.00 $42.36 $41.00 $42.04 $42.04 68,697
2024-11-25 $40.95 $41.70 $40.89 $40.93 $40.93 75,462
2024-11-22 $40.88 $41.15 $40.52 $40.65 $40.65 48,406
2024-11-21 $40.44 $40.87 $40.19 $40.65 $40.65 54,861
2024-11-20 $40.18 $40.29 $39.80 $40.17 $40.17 48,272
2024-11-19 $40.16 $40.56 $40.08 $40.51 $40.51 39,454
2024-11-18 $40.50 $40.97 $40.22 $40.38 $40.38 44,292
2024-11-15 $40.98 $41.25 $40.26 $40.65 $40.65 61,953
2024-11-14 $41.42 $41.73 $40.61 $40.73 $40.73 49,062
2024-11-13 $43.02 $43.15 $41.43 $41.43 $41.43 57,912
2024-11-12 $42.85 $43.38 $42.62 $42.83 $42.83 79,157
2024-11-11 $42.90 $43.21 $42.55 $42.87 $42.87 54,976
2024-11-08 $42.04 $42.97 $42.04 $42.55 $42.55 73,051
2024-11-07 $41.82 $42.51 $41.57 $42.22 $42.22 66,071
2024-11-06 $41.72 $42.48 $40.96 $42.01 $42.01 112,801
2024-11-05 $40.23 $41.18 $40.19 $41.09 $41.09 54,864
2024-11-04 $39.52 $40.39 $39.52 $40.25 $40.25 47,614
2024-11-01 $39.81 $39.92 $38.99 $39.49 $39.49 50,718
2024-10-31 $39.85 $40.40 $39.56 $39.56 $39.56 59,512
2024-10-30 $39.76 $40.98 $39.76 $40.08 $40.08 57,590
2024-10-29 $39.28 $39.88 $39.28 $39.65 $39.65 86,249
2024-10-28 $40.50 $40.77 $39.28 $39.66 $39.66 64,547
2024-10-25 $41.82 $42.20 $40.16 $40.36 $40.36 45,813
2024-10-24 $41.75 $41.98 $41.05 $41.27 $41.27 53,272
2024-10-23 $41.28 $41.87 $41.12 $41.57 $41.57 50,462
2024-10-22 $40.60 $41.53 $40.60 $41.47 $41.47 56,544
2024-10-21 $42.02 $42.19 $40.63 $40.68 $40.68 58,110
2024-10-18 $42.74 $42.74 $42.12 $42.14 $42.14 43,688
2024-10-17 $43.30 $43.31 $42.52 $42.67 $42.67 45,710
2024-10-16 $42.95 $43.45 $42.93 $43.29 $43.29 58,859
2024-10-15 $41.90 $42.81 $41.69 $42.72 $42.72 74,049
2024-10-14 $41.52 $41.80 $41.34 $41.70 $41.70 50,437
2024-10-11 $41.50 $42.09 $41.23 $41.66 $41.66 56,432
2024-10-10 $41.83 $42.03 $41.27 $41.52 $41.52 76,767
2024-10-09 $42.06 $42.27 $41.73 $42.12 $42.12 49,152
2024-10-08 $42.71 $42.97 $41.83 $42.15 $42.15 45,827
2024-10-07 $43.25 $43.52 $42.40 $42.57 $42.57 62,442
2024-10-04 $43.80 $43.80 $43.08 $43.31 $43.31 38,570
2024-10-03 $44.28 $44.53 $43.59 $43.66 $43.66 66,497
2024-10-02 $45.03 $45.20 $44.24 $44.35 $44.35 44,523
2024-10-01 $45.79 $46.00 $44.86 $45.19 $45.19 41,807
2024-09-30 $45.34 $45.99 $45.12 $45.75 $45.75 55,434
2024-09-27 $45.68 $46.17 $45.45 $45.55 $45.55 54,572
2024-09-26 $46.38 $46.46 $45.32 $45.35 $45.35 55,162
2024-09-25 $46.57 $46.87 $46.19 $46.21 $46.21 58,427
2024-09-24 $45.84 $46.78 $45.79 $46.49 $46.49 115,324
2024-09-23 $45.32 $45.96 $45.32 $45.84 $45.84 95,738
2024-09-20 $45.98 $46.08 $45.12 $45.23 $45.23 291,331
2024-09-19 $46.92 $46.92 $45.91 $46.12 $46.12 109,182
2024-09-18 $46.30 $47.30 $45.98 $46.35 $46.35 126,892
2024-09-17 $46.12 $46.44 $45.72 $46.15 $46.15 90,512
2024-09-16 $46.12 $46.33 $45.25 $45.80 $45.80 73,448
2024-09-13 $45.95 $46.86 $45.52 $46.56 $46.56 118,330
2024-09-12 $44.52 $45.41 $44.34 $45.41 $45.41 55,438
2024-09-11 $44.32 $44.33 $43.36 $44.24 $44.24 70,486
2024-09-10 $44.45 $44.73 $44.11 $44.64 $44.64 37,326
2024-09-09 $44.51 $44.51 $43.70 $44.30 $44.30 75,053
2024-09-06 $45.04 $45.04 $44.26 $44.64 $44.64 36,044
2024-09-05 $44.64 $45.09 $44.20 $44.84 $44.84 34,099
2024-09-04 $44.35 $44.74 $44.00 $44.39 $44.39 37,171
2024-09-03 $44.54 $45.00 $44.16 $44.23 $44.23 47,856
2024-08-30 $44.66 $44.98 $44.58 $44.90 $44.90 42,820
2024-08-29 $44.96 $44.96 $44.40 $44.73 $44.73 26,419
2024-08-28 $44.90 $45.01 $44.43 $44.64 $44.64 42,286
2024-08-27 $44.49 $44.97 $44.39 $44.82 $44.82 33,152
2024-08-26 $44.66 $44.86 $44.37 $44.51 $44.51 28,788
2024-08-23 $43.56 $44.72 $43.41 $44.28 $44.28 52,782
2024-08-22 $43.71 $43.78 $43.21 $43.36 $43.36 30,286
2024-08-21 $43.24 $43.78 $43.07 $43.61 $43.61 29,240
2024-08-20 $43.21 $43.50 $43.07 $43.24 $43.24 27,455
2024-08-19 $42.71 $43.30 $42.71 $43.21 $43.21 25,316
2024-08-16 $42.65 $43.06 $42.48 $42.66 $42.66 37,141
2024-08-15 $42.66 $43.00 $42.15 $42.71 $42.71 38,782
2024-08-14 $42.27 $42.73 $42.06 $42.06 $42.06 25,965
2024-08-13 $41.91 $42.38 $41.48 $42.25 $42.25 31,719
2024-08-12 $42.13 $42.13 $41.14 $41.63 $41.63 35,748
2024-08-09 $42.19 $42.51 $41.72 $42.13 $42.13 31,066
2024-08-08 $42.32 $42.54 $41.94 $42.18 $42.18 28,568
2024-08-07 $42.70 $42.89 $41.93 $41.95 $41.95 34,199
2024-08-06 $41.47 $42.71 $41.27 $42.47 $42.47 38,996
2024-08-05 $41.44 $42.32 $40.70 $41.62 $41.62 59,509
2024-08-02 $41.64 $42.90 $41.64 $42.54 $42.54 40,095
2024-08-01 $42.82 $43.55 $41.91 $42.50 $42.50 51,362
2024-07-31 $43.09 $43.75 $42.71 $42.75 $42.75 46,424
2024-07-30 $43.14 $43.25 $42.78 $43.13 $43.13 39,006
2024-07-29 $43.75 $43.75 $42.74 $42.81 $42.81 40,619
2024-07-26 $43.73 $43.92 $43.02 $43.62 $43.62 66,701
2024-07-25 $42.26 $44.42 $42.26 $43.22 $43.22 88,621
2024-07-24 $41.83 $43.08 $41.83 $41.89 $41.89 79,174
2024-07-23 $41.31 $42.30 $40.79 $42.15 $42.15 58,728
2024-07-22 $40.72 $41.25 $40.37 $41.18 $41.18 52,701
2024-07-19 $40.91 $41.14 $40.60 $40.70 $40.70 48,442
2024-07-18 $41.63 $42.01 $40.53 $40.79 $40.79 47,326
2024-07-17 $41.52 $42.44 $41.52 $41.86 $41.86 80,335
2024-07-16 $41.37 $41.94 $41.19 $41.52 $41.52 63,397
2024-07-15 $40.50 $41.01 $39.88 $40.97 $40.97 56,912
2024-07-12 $40.10 $40.72 $39.93 $40.19 $40.19 61,968
2024-07-11 $39.30 $40.08 $38.88 $39.83 $39.83 77,802
2024-07-10 $38.50 $38.81 $38.48 $38.80 $38.80 35,942
2024-07-09 $39.03 $39.03 $38.33 $38.44 $38.44 27,844
2024-07-08 $38.52 $39.24 $38.47 $39.19 $39.19 53,312
2024-07-05 $38.61 $38.61 $38.21 $38.27 $38.27 42,003
2024-07-03 $38.48 $38.69 $38.27 $38.60 $38.60 28,176
2024-07-02 $38.06 $38.34 $37.96 $38.27 $38.27 43,495
2024-07-01 $39.14 $39.14 $38.00 $38.06 $38.06 57,782
2024-06-28 $39.09 $39.31 $38.25 $39.14 $39.14 294,852
2024-06-27 $38.43 $38.79 $38.07 $38.75 $38.75 67,279
2024-06-26 $38.06 $38.64 $38.06 $38.28 $38.28 62,856
2024-06-25 $38.63 $38.63 $38.22 $38.28 $38.28 117,427
2024-06-24 $38.30 $38.99 $38.30 $38.75 $38.75 119,149
2024-06-21 $38.88 $39.16 $38.47 $38.56 $38.56 231,238
2024-06-20 $38.20 $39.06 $37.90 $38.78 $38.78 114,868
2024-06-18 $37.95 $38.39 $37.73 $38.32 $38.32 115,885
2024-06-17 $38.13 $38.23 $37.54 $38.07 $38.07 70,282
2024-06-14 $38.56 $39.02 $38.11 $38.71 $37.98 77,751
2024-06-13 $38.76 $39.04 $38.31 $38.76 $38.03 59,246
2024-06-12 $39.95 $40.09 $38.70 $38.76 $38.03 96,571
2024-06-11 $38.66 $39.01 $38.27 $38.91 $38.18 84,050
2024-06-10 $38.62 $39.53 $38.26 $38.83 $38.10 84,864
2024-06-07 $38.81 $39.07 $38.37 $38.87 $38.87 49,959
2024-06-06 $38.24 $39.49 $38.07 $39.49 $39.49 70,643
2024-06-05 $38.05 $38.33 $37.38 $38.24 $38.24 52,698
2024-06-04 $38.20 $38.34 $37.72 $38.03 $38.03 67,384
2024-06-03 $38.17 $38.34 $37.93 $38.15 $38.15 51,706
2024-05-31 $37.65 $38.04 $37.41 $37.58 $37.58 72,519
2024-05-30 $36.95 $37.59 $36.94 $37.52 $37.52 36,539
2024-05-29 $37.05 $37.13 $36.39 $36.72 $36.72 53,530
2024-05-28 $37.48 $37.60 $37.19 $37.32 $37.32 33,552
2024-05-24 $37.00 $37.48 $36.70 $37.34 $37.34 50,458
2024-05-23 $37.52 $37.75 $36.64 $36.83 $36.83 37,568
2024-05-22 $37.82 $37.86 $37.45 $37.56 $37.56 40,577
2024-05-21 $37.23 $37.97 $37.00 $37.93 $37.93 42,967
2024-05-20 $37.36 $37.58 $37.00 $37.37 $37.37 38,354
2024-05-17 $37.74 $38.04 $37.17 $37.32 $37.32 54,261
2024-05-16 $36.85 $37.65 $36.70 $37.64 $37.64 53,915
2024-05-15 $37.72 $37.74 $36.81 $36.95 $36.95 54,506
2024-05-14 $37.98 $38.24 $36.91 $37.18 $37.18 62,178
2024-05-13 $37.68 $38.05 $37.13 $37.65 $37.65 47,635
2024-05-10 $37.58 $37.80 $37.02 $37.52 $37.52 54,890
2024-05-09 $37.20 $37.71 $37.03 $37.58 $37.58 72,022
2024-05-08 $36.40 $37.13 $36.39 $37.13 $37.13 35,485
2024-05-07 $36.46 $36.81 $36.42 $36.53 $36.53 38,179
2024-05-06 $36.46 $36.87 $36.30 $36.46 $36.46 40,187
2024-05-03 $37.21 $37.29 $36.07 $36.26 $36.26 35,261
2024-05-02 $36.27 $36.87 $35.83 $36.80 $36.80 62,176
2024-05-01 $35.79 $36.50 $35.65 $35.86 $35.86 51,476
2024-04-30 $35.73 $36.63 $35.73 $36.03 $36.03 79,712
2024-04-29 $35.36 $36.39 $35.36 $35.85 $35.85 100,866
2024-04-26 $34.16 $34.88 $34.02 $34.66 $34.66 50,755
2024-04-25 $33.82 $34.62 $33.48 $34.16 $34.16 69,935
2024-04-24 $33.75 $34.38 $33.62 $34.04 $34.04 62,241
2024-04-23 $33.36 $34.19 $33.36 $33.90 $33.90 58,498
2024-04-22 $33.56 $33.83 $33.08 $33.50 $33.50 48,118
2024-04-19 $32.62 $33.51 $32.54 $33.45 $33.45 91,029
2024-04-18 $32.61 $32.97 $32.27 $32.69 $32.69 87,803
2024-04-17 $33.04 $33.49 $32.36 $32.38 $32.38 75,165
2024-04-16 $33.95 $34.00 $32.97 $32.98 $32.98 93,557
2024-04-15 $33.50 $34.27 $33.50 $34.20 $34.20 114,947
2024-04-12 $33.63 $33.76 $33.33 $33.40 $33.40 82,573
2024-04-11 $33.85 $34.17 $33.57 $33.72 $33.72 67,576
2024-04-10 $34.50 $34.50 $33.33 $33.65 $33.65 97,811
2024-04-09 $34.05 $35.33 $34.05 $35.28 $35.28 66,096
2024-04-08 $34.45 $34.86 $34.00 $34.08 $34.08 66,661
2024-04-05 $34.25 $34.76 $34.20 $34.28 $34.28 59,903
2024-04-04 $34.98 $35.19 $34.10 $34.42 $34.42 125,295
2024-04-03 $34.76 $34.98 $34.52 $34.72 $34.72 106,667
2024-04-02 $35.12 $36.34 $34.80 $34.96 $34.96 157,965
2024-04-01 $37.00 $37.00 $35.38 $35.44 $35.44 83,534
2024-03-28 $36.91 $37.18 $36.39 $36.71 $36.71 88,470
2024-03-27 $35.64 $36.72 $35.64 $36.66 $36.66 88,895
2024-03-26 $35.99 $36.11 $35.30 $35.32 $35.32 56,911
2024-03-25 $35.51 $36.12 $35.51 $35.76 $35.76 140,896
2024-03-22 $36.88 $36.88 $35.52 $35.62 $35.62 103,642
2024-03-21 $35.97 $36.87 $35.96 $36.59 $36.59 197,141
2024-03-20 $35.50 $36.11 $34.85 $36.02 $36.02 188,550
2024-03-19 $35.49 $35.84 $35.38 $35.59 $35.59 111,687
2024-03-18 $35.35 $35.84 $35.20 $35.46 $35.46 129,747
2024-03-15 $36.30 $36.85 $35.04 $35.34 $35.34 1,132,148
2024-03-14 $38.13 $38.13 $36.89 $37.20 $36.45 191,769
2024-03-13 $38.05 $38.35 $37.85 $38.13 $38.13 89,744
2024-03-12 $38.75 $38.94 $38.00 $38.18 $38.18 106,667
2024-03-11 $39.01 $39.30 $38.60 $38.88 $38.88 108,175
2024-03-08 $38.29 $38.91 $38.23 $38.86 $38.86 85,527
2024-03-07 $38.77 $38.98 $38.09 $38.16 $38.16 89,616
2024-03-06 $39.02 $39.33 $38.40 $38.64 $38.64 118,093
2024-03-05 $38.95 $39.38 $38.48 $38.70 $38.70 125,541
2024-03-04 $38.91 $39.02 $38.53 $38.95 $38.95 91,329
2024-03-01 $38.86 $39.16 $38.38 $38.98 $38.98 107,105
2024-02-29 $41.06 $41.09 $38.63 $38.78 $38.78 316,275
2024-02-28 $41.18 $41.53 $40.06 $40.74 $40.74 184,152
2024-02-27 $41.10 $42.03 $40.68 $41.96 $41.96 172,129
2024-02-26 $42.10 $42.10 $40.59 $40.66 $40.66 82,240
2024-02-23 $41.70 $42.08 $41.55 $41.75 $41.75 55,762
2024-02-22 $41.62 $41.93 $40.85 $41.70 $41.70 79,501
2024-02-21 $40.82 $41.78 $40.82 $41.44 $41.44 71,177
2024-02-20 $39.50 $40.89 $39.50 $40.78 $40.78 83,039
2024-02-16 $39.48 $39.94 $39.16 $39.71 $39.71 58,299
2024-02-15 $39.08 $40.00 $39.08 $39.97 $39.97 51,769
2024-02-14 $38.94 $39.17 $38.59 $38.65 $38.65 50,060
2024-02-13 $39.28 $39.45 $38.31 $38.49 $38.49 65,524
2024-02-12 $39.12 $40.43 $38.95 $40.24 $40.24 62,430
2024-02-09 $38.30 $39.05 $37.87 $39.02 $39.02 57,194
2024-02-08 $37.53 $38.44 $37.53 $38.38 $38.38 63,610
2024-02-07 $38.87 $38.87 $37.53 $37.67 $37.67 57,073
2024-02-06 $39.06 $39.71 $38.82 $38.96 $38.96 55,676
2024-02-05 $39.40 $39.40 $38.70 $39.01 $39.01 63,107
2024-02-02 $39.94 $40.54 $39.39 $39.86 $39.86 67,201
2024-02-01 $39.78 $40.56 $39.55 $40.52 $40.52 57,027
2024-01-31 $41.13 $41.30 $39.78 $39.81 $39.81 70,303
2024-01-30 $42.01 $42.01 $40.97 $40.97 $40.97 43,032
2024-01-29 $41.95 $42.38 $41.62 $42.12 $42.12 30,770
2024-01-26 $42.56 $42.71 $42.10 $42.15 $42.15 24,493
2024-01-25 $41.72 $42.31 $41.55 $42.24 $42.24 55,963
2024-01-24 $42.15 $42.23 $41.34 $41.42 $41.42 34,968
2024-01-23 $42.47 $42.47 $41.36 $41.70 $41.70 38,173
2024-01-22 $41.68 $42.38 $41.64 $41.98 $41.98 42,280
2024-01-19 $40.68 $41.61 $40.12 $41.40 $41.40 41,819
2024-01-18 $41.20 $41.20 $40.07 $40.43 $40.43 35,440
2024-01-17 $41.40 $41.58 $40.65 $41.19 $41.19 49,846
2024-01-16 $42.08 $42.48 $41.67 $41.79 $41.79 34,450
2024-01-12 $42.31 $42.57 $41.91 $42.27 $42.27 35,373
2024-01-11 $41.56 $41.87 $41.24 $41.84 $41.84 41,174
2024-01-10 $41.33 $41.90 $41.31 $41.59 $41.59 29,054
2024-01-09 $41.90 $42.05 $41.52 $41.56 $41.56 26,770
2024-01-08 $42.00 $42.67 $41.86 $42.36 $42.36 34,461
2024-01-05 $42.24 $43.06 $42.00 $42.03 $42.03 45,697
2024-01-04 $42.57 $42.81 $42.33 $42.70 $42.70 32,121
2024-01-03 $43.81 $43.81 $42.45 $42.51 $42.51 46,976
2024-01-02 $43.26 $44.18 $42.98 $43.91 $43.91 54,156
2023-12-29 $44.21 $44.21 $43.24 $43.25 $43.25 57,231
2023-12-28 $44.13 $44.35 $43.95 $44.17 $44.17 31,031
2023-12-27 $43.80 $44.52 $43.50 $44.13 $44.13 39,297
2023-12-26 $43.57 $44.06 $43.33 $43.64 $43.64 45,096
2023-12-22 $43.34 $43.85 $43.02 $43.20 $43.20 39,838
2023-12-21 $43.50 $43.78 $42.80 $43.13 $43.13 36,300
2023-12-20 $43.45 $44.54 $43.06 $43.29 $43.29 70,446
2023-12-19 $43.15 $43.90 $43.00 $43.59 $43.59 70,384
2023-12-18 $44.47 $44.47 $43.03 $43.05 $43.05 60,644
2023-12-15 $45.49 $46.08 $44.51 $44.98 $44.98 233,219
2023-12-14 $45.11 $45.54 $44.86 $45.32 $45.32 87,726
2023-12-13 $42.79 $44.65 $42.35 $44.12 $44.12 172,785
2023-12-12 $42.39 $43.02 $41.60 $42.88 $42.88 45,454
2023-12-11 $42.06 $42.84 $42.06 $42.24 $42.24 48,252
2023-12-08 $42.13 $42.32 $41.55 $42.31 $42.31 45,427
2023-12-07 $42.13 $42.32 $41.81 $41.98 $41.98 34,925
2023-12-06 $42.89 $43.52 $41.91 $42.26 $42.26 56,245
2023-12-05 $43.08 $43.21 $42.34 $42.83 $42.83 34,853
2023-12-04 $41.89 $43.05 $41.89 $43.05 $43.05 57,072
2023-12-01 $39.90 $42.00 $39.90 $41.98 $41.98 92,391
2023-11-30 $39.98 $39.98 $39.40 $39.87 $39.87 52,519
2023-11-29 $40.04 $40.59 $39.77 $39.88 $39.88 47,861
2023-11-28 $39.75 $39.97 $39.40 $39.68 $39.68 42,921
2023-11-27 $39.75 $39.93 $39.41 $39.87 $39.87 55,784
2023-11-24 $38.83 $39.63 $38.80 $39.56 $39.56 12,932
2023-11-22 $39.38 $39.52 $38.99 $39.08 $39.08 26,851
2023-11-21 $39.76 $39.76 $38.93 $39.04 $39.04 33,656
2023-11-20 $40.07 $40.07 $39.68 $39.76 $39.76 37,886
2023-11-17 $40.59 $40.59 $39.81 $40.09 $40.09 60,171
2023-11-16 $40.86 $41.00 $40.10 $40.15 $40.15 53,659
2023-11-15 $41.50 $42.02 $41.16 $41.17 $41.17 39,954
2023-11-14 $40.36 $41.56 $40.36 $41.49 $41.49 48,730
2023-11-13 $39.06 $39.50 $38.87 $38.97 $38.97 34,421
2023-11-10 $39.46 $39.46 $38.75 $39.12 $39.12 50,965
2023-11-09 $40.29 $40.29 $39.09 $39.15 $39.15 26,282
2023-11-08 $40.26 $40.39 $39.51 $39.98 $39.98 48,562
2023-11-07 $40.67 $40.67 $39.98 $40.07 $40.07 33,998
2023-11-06 $40.32 $40.69 $39.94 $40.54 $40.54 52,989
2023-11-03 $41.47 $41.66 $40.58 $40.70 $40.70 57,207
2023-11-02 $39.57 $40.60 $39.57 $40.55 $40.55 40,548
2023-11-01 $38.63 $39.15 $38.16 $39.14 $39.14 41,141
2023-10-31 $38.24 $38.44 $37.77 $38.44 $38.44 44,885
2023-10-30 $38.41 $38.67 $37.52 $37.94 $37.94 37,421
2023-10-27 $38.67 $38.67 $37.60 $38.04 $38.04 50,313
2023-10-26 $38.94 $39.32 $38.32 $38.68 $38.68 68,442
2023-10-25 $37.79 $38.86 $37.79 $38.85 $38.85 47,178
2023-10-24 $37.50 $38.54 $37.50 $38.27 $38.27 72,648
2023-10-23 $37.23 $38.85 $37.00 $37.52 $37.52 187,581
2023-10-20 $38.04 $38.27 $37.52 $37.53 $37.53 50,740
2023-10-19 $38.48 $38.93 $37.80 $37.90 $37.90 56,084
2023-10-18 $38.96 $38.96 $38.33 $38.84 $38.84 46,300
2023-10-17 $39.00 $39.46 $38.71 $39.18 $39.18 72,763
2023-10-16 $39.00 $39.32 $38.50 $39.18 $39.18 57,256
2023-10-13 $39.58 $39.76 $38.54 $38.64 $38.64 68,266
2023-10-12 $41.05 $41.20 $39.52 $39.56 $39.56 43,071
2023-10-11 $41.35 $41.59 $40.89 $41.01 $41.01 33,540
2023-10-10 $41.33 $41.44 $40.97 $41.02 $41.02 26,929
2023-10-09 $40.48 $41.39 $40.48 $41.08 $41.08 34,909
2023-10-06 $40.50 $41.21 $40.36 $40.94 $40.94 40,792
2023-10-05 $40.32 $40.85 $40.09 $40.81 $40.81 60,746
2023-10-04 $40.25 $40.59 $39.96 $40.47 $40.47 41,678
2023-10-03 $40.60 $40.60 $40.00 $40.22 $40.22 42,664
2023-10-02 $40.44 $40.94 $40.28 $40.73 $40.73 81,641
2023-09-29 $40.89 $41.29 $39.86 $40.43 $40.43 65,565
2023-09-28 $40.15 $40.64 $40.15 $40.44 $40.44 80,295
2023-09-27 $40.69 $41.05 $40.09 $40.14 $40.14 61,732
2023-09-26 $40.98 $41.16 $40.39 $40.49 $40.49 54,331
2023-09-25 $40.75 $41.25 $40.69 $41.18 $41.18 34,923
2023-09-22 $41.00 $41.85 $40.92 $41.16 $41.16 49,059
2023-09-21 $43.12 $43.12 $41.05 $41.12 $41.12 79,880
2023-09-20 $43.44 $43.96 $43.40 $43.46 $43.46 48,992
2023-09-19 $43.32 $43.58 $42.86 $43.36 $43.36 47,269
2023-09-18 $44.54 $44.73 $43.45 $43.59 $43.59 81,070
2023-09-15 $45.63 $45.76 $44.88 $44.99 $44.26 288,288
2023-09-14 $45.44 $46.18 $45.41 $45.67 $44.93 56,572
2023-09-13 $45.49 $45.86 $45.05 $45.08 $44.35 48,677
2023-09-12 $45.02 $45.57 $44.89 $45.38 $44.64 35,125
2023-09-11 $45.08 $45.36 $44.77 $45.33 $44.59 37,888
2023-09-08 $44.96 $45.02 $44.30 $44.91 $44.18 33,775
2023-09-07 $45.21 $45.36 $44.76 $44.86 $44.13 41,374
2023-09-06 $45.61 $45.61 $45.09 $45.33 $44.59 27,565
2023-09-05 $46.32 $46.32 $45.15 $45.36 $44.62 44,202
2023-09-01 $46.81 $47.34 $46.58 $46.70 $45.94 30,486
2023-08-31 $47.23 $47.49 $46.61 $46.63 $45.87 47,020
2023-08-30 $46.88 $47.34 $46.64 $47.30 $46.53 22,581
2023-08-29 $47.14 $47.40 $46.66 $47.12 $46.35 19,963
2023-08-28 $46.66 $47.32 $46.66 $46.93 $46.17 20,598
2023-08-25 $46.88 $46.95 $46.22 $46.77 $46.01 12,679
2023-08-24 $46.57 $47.25 $46.29 $46.62 $45.86 33,097
2023-08-23 $46.00 $46.86 $46.00 $46.80 $46.04 26,505
2023-08-22 $46.09 $46.19 $45.54 $45.86 $45.86 26,259
2023-08-21 $46.28 $46.46 $44.99 $46.29 $46.29 136,959
2023-08-18 $46.66 $47.14 $46.43 $46.43 $46.43 43,929
2023-08-17 $47.62 $47.62 $46.46 $46.56 $46.56 42,543
2023-08-16 $47.72 $48.04 $46.79 $46.90 $46.90 31,814
2023-08-15 $47.83 $48.05 $47.46 $47.72 $47.72 25,399
2023-08-14 $48.95 $49.02 $47.76 $48.03 $48.03 34,176
2023-08-11 $48.33 $48.95 $48.33 $48.95 $48.95 23,541
2023-08-10 $48.08 $48.49 $48.03 $48.29 $48.29 27,131
2023-08-09 $47.38 $48.12 $47.06 $48.01 $48.01 27,524
2023-08-08 $47.69 $47.80 $47.23 $47.57 $47.57 27,477
2023-08-07 $47.60 $48.36 $47.40 $48.22 $48.22 29,761
2023-08-04 $47.90 $48.36 $47.30 $47.50 $47.50 21,048
2023-08-03 $47.24 $47.96 $47.10 $47.72 $47.72 27,897
2023-08-02 $47.05 $47.70 $46.77 $47.63 $47.63 30,818
2023-08-01 $47.71 $47.71 $46.77 $47.53 $47.53 24,071
2023-07-31 $47.63 $47.93 $47.02 $47.73 $47.73 44,584
2023-07-28 $47.16 $47.58 $46.77 $47.32 $47.32 68,809
2023-07-27 $47.89 $47.89 $46.81 $47.06 $47.06 27,132
2023-07-26 $48.19 $48.26 $47.41 $47.51 $47.51 25,375
2023-07-25 $49.16 $49.16 $47.88 $48.27 $48.27 33,551
2023-07-24 $48.36 $49.29 $48.22 $49.16 $49.16 32,319
2023-07-21 $49.27 $49.31 $48.68 $48.80 $48.80 27,686
2023-07-20 $48.69 $49.23 $48.06 $49.17 $49.17 25,320
2023-07-19 $48.51 $48.95 $48.07 $48.42 $48.42 26,582
2023-07-18 $48.02 $48.29 $47.50 $48.17 $48.17 25,712
2023-07-17 $48.16 $48.74 $47.97 $48.06 $48.06 28,806
2023-07-14 $48.80 $48.80 $48.03 $48.45 $48.45 23,388
2023-07-13 $49.08 $49.15 $48.74 $49.00 $49.00 24,448
2023-07-12 $49.18 $49.49 $48.82 $48.97 $48.97 46,239
2023-07-11 $47.95 $48.57 $47.58 $48.50 $48.50 23,623
2023-07-10 $47.36 $48.15 $47.21 $47.70 $47.70 36,575
2023-07-07 $47.27 $48.00 $47.18 $47.58 $47.58 44,993
2023-07-06 $47.03 $47.40 $45.93 $47.21 $47.21 41,448
2023-07-05 $48.07 $48.29 $47.16 $47.47 $47.47 46,928
2023-07-03 $47.39 $48.29 $47.39 $48.02 $48.02 26,497
2023-06-30 $48.26 $48.26 $46.63 $47.58 $47.58 74,604
2023-06-29 $46.82 $47.84 $46.82 $47.77 $47.77 39,803
2023-06-28 $46.67 $47.24 $46.11 $47.14 $47.14 34,504
2023-06-27 $47.37 $47.61 $46.40 $46.84 $46.84 33,062
2023-06-26 $45.97 $47.84 $45.57 $47.28 $47.28 52,052
2023-06-23 $45.89 $46.44 $45.23 $46.14 $46.14 196,324
2023-06-22 $47.17 $47.17 $45.98 $46.47 $46.47 38,685
2023-06-21 $47.62 $47.67 $47.12 $47.12 $47.12 40,932
2023-06-20 $48.40 $48.40 $47.29 $47.85 $47.85 44,420
2023-06-16 $49.13 $49.13 $47.92 $48.47 $48.47 158,045
2023-06-15 $48.42 $49.34 $48.31 $49.32 $48.60 49,274
2023-06-14 $49.19 $49.32 $48.50 $48.77 $48.06 60,306
2023-06-13 $49.37 $49.63 $48.61 $48.84 $48.13 45,552
2023-06-12 $49.54 $49.54 $48.25 $49.13 $48.41 45,327
2023-06-09 $49.49 $49.64 $48.89 $49.59 $48.86 43,322
2023-06-08 $48.16 $49.35 $47.09 $49.16 $48.44 49,795
2023-06-07 $46.78 $48.66 $46.50 $48.48 $47.77 70,284
2023-06-06 $45.10 $46.71 $44.79 $46.32 $45.64 51,439
2023-06-05 $45.11 $45.19 $44.04 $44.96 $44.30 33,466
2023-06-02 $43.90 $45.45 $43.49 $45.35 $45.35 58,964
2023-06-01 $43.94 $43.98 $43.09 $43.49 $43.49 64,354
2023-05-31 $43.40 $43.74 $43.10 $43.68 $43.68 87,574
2023-05-30 $43.05 $43.72 $43.05 $43.29 $43.29 38,517
2023-05-26 $42.50 $43.14 $42.15 $42.98 $42.98 42,806
2023-05-25 $43.43 $43.43 $42.51 $42.65 $42.65 26,045
2023-05-24 $44.39 $44.39 $43.59 $43.64 $43.64 32,295
2023-05-23 $43.74 $45.03 $43.74 $44.63 $44.63 41,390
2023-05-22 $43.69 $44.25 $43.50 $44.04 $44.04 28,710
2023-05-19 $44.71 $44.71 $43.50 $43.84 $43.84 57,346
2023-05-18 $44.00 $44.32 $43.65 $44.23 $44.23 47,101
2023-05-17 $44.01 $44.39 $43.60 $44.11 $44.11 69,955
2023-05-16 $45.07 $45.07 $43.58 $43.63 $43.63 54,495
2023-05-15 $45.33 $45.33 $44.74 $45.05 $45.05 35,773
2023-05-12 $45.17 $45.67 $44.46 $45.03 $45.03 36,352
2023-05-11 $44.61 $45.21 $44.13 $45.11 $45.11 30,783
2023-05-10 $44.94 $45.08 $44.21 $45.04 $45.04 30,351
2023-05-09 $44.24 $44.79 $43.80 $44.59 $44.59 44,647
2023-05-08 $44.32 $44.78 $44.01 $44.55 $44.55 42,868
2023-05-05 $44.58 $44.87 $43.76 $44.44 $44.44 30,126
2023-05-04 $42.72 $44.10 $42.20 $43.97 $43.97 34,909
2023-05-03 $42.65 $43.32 $42.47 $42.58 $42.58 55,797
2023-05-02 $43.65 $43.65 $42.50 $42.73 $42.73 53,149
2023-05-01 $43.68 $44.26 $43.34 $43.84 $43.84 49,902
2023-04-28 $43.86 $44.35 $43.05 $43.50 $43.50 43,632
2023-04-27 $43.65 $44.15 $43.55 $43.95 $43.95 28,223
2023-04-26 $46.05 $46.51 $43.31 $43.79 $43.79 42,507
2023-04-25 $46.05 $46.52 $46.01 $46.33 $46.33 37,156
2023-04-24 $46.53 $46.64 $46.05 $46.52 $46.52 32,744
2023-04-21 $47.11 $47.11 $46.50 $46.83 $46.83 30,309
2023-04-20 $46.98 $47.22 $46.51 $47.06 $47.06 36,765
2023-04-19 $46.46 $47.42 $46.40 $47.37 $47.37 60,720
2023-04-18 $47.56 $47.56 $46.39 $46.71 $46.71 37,272
2023-04-17 $46.68 $47.51 $46.68 $47.35 $47.35 25,670
2023-04-14 $47.30 $47.70 $46.41 $46.68 $46.68 41,264
2023-04-13 $47.60 $47.60 $46.55 $47.11 $47.11 50,114
2023-04-12 $48.20 $48.20 $47.15 $47.58 $47.58 49,621
2023-04-11 $47.81 $48.35 $47.48 $47.86 $47.86 20,670
2023-04-10 $47.45 $47.79 $46.89 $47.67 $47.67 43,014
2023-04-06 $47.01 $47.66 $46.77 $47.56 $47.56 48,908
2023-04-05 $46.98 $47.31 $46.52 $46.69 $46.69 30,123
2023-04-04 $47.79 $47.79 $46.40 $46.99 $46.99 52,610
2023-04-03 $48.14 $48.77 $47.25 $47.56 $47.56 64,286
2023-03-31 $47.98 $48.36 $47.34 $48.11 $48.11 87,554
2023-03-30 $47.63 $48.27 $47.05 $47.49 $47.49 35,547
2023-03-29 $46.95 $47.77 $46.95 $47.45 $47.45 49,169
2023-03-28 $47.00 $47.25 $46.20 $46.82 $46.82 36,403
2023-03-27 $47.98 $47.99 $47.23 $47.32 $47.32 34,760
2023-03-24 $46.10 $47.91 $45.74 $47.74 $47.74 35,085
2023-03-23 $46.89 $47.37 $46.23 $46.37 $46.37 43,412
2023-03-22 $48.42 $48.45 $46.70 $46.70 $46.70 66,313
2023-03-21 $49.50 $49.94 $48.47 $48.69 $48.69 76,097
2023-03-20 $48.65 $49.64 $48.59 $49.26 $49.26 54,305
2023-03-17 $48.56 $49.27 $48.23 $48.42 $48.42 204,705
2023-03-16 $48.77 $49.79 $48.01 $49.62 $48.90 65,404
2023-03-15 $48.49 $49.25 $48.07 $49.13 $48.42 52,348
2023-03-14 $49.83 $50.16 $48.68 $49.24 $48.52 70,852
2023-03-13 $47.77 $49.37 $47.41 $48.75 $48.04 55,154
2023-03-10 $49.55 $49.92 $47.80 $48.36 $47.66 46,972
2023-03-09 $49.04 $50.04 $48.43 $49.54 $48.82 46,432
2023-03-08 $48.38 $49.38 $48.34 $48.85 $48.14 47,915
2023-03-07 $50.36 $50.36 $48.40 $48.70 $47.99 38,015
2023-03-06 $50.82 $50.82 $49.73 $50.06 $49.33 85,998
2023-03-03 $51.11 $51.22 $50.64 $50.71 $49.97 39,814
2023-03-02 $51.75 $51.87 $51.02 $51.02 $50.28 28,286
2023-03-01 $52.56 $52.63 $51.58 $51.80 $51.05 57,155
2023-02-28 $52.87 $53.90 $52.87 $53.02 $52.25 117,948
2023-02-27 $54.34 $54.38 $53.25 $53.31 $52.53 40,863
2023-02-24 $54.59 $55.27 $53.63 $53.83 $53.05 46,446
2023-02-23 $54.61 $55.50 $54.47 $55.15 $54.35 45,272
2023-02-22 $55.45 $55.50 $54.35 $54.57 $53.78 56,795
2023-02-21 $56.00 $56.00 $54.75 $55.16 $54.36 39,792
2023-02-17 $56.09 $56.41 $55.59 $56.12 $55.30 56,634
2023-02-16 $54.61 $56.15 $54.24 $55.81 $55.00 27,111
2023-02-15 $54.57 $55.88 $54.10 $55.56 $54.75 30,190
2023-02-14 $55.03 $55.66 $54.48 $54.95 $54.15 29,590
2023-02-13 $55.06 $55.85 $55.06 $55.43 $54.62 49,936
2023-02-10 $54.19 $55.32 $54.19 $55.06 $54.26 51,543
2023-02-09 $56.31 $56.31 $54.51 $54.58 $53.79 50,687
2023-02-08 $55.32 $56.09 $55.17 $55.95 $55.14 43,262
2023-02-07 $55.89 $56.52 $55.25 $55.85 $55.04 74,356
2023-02-06 $57.28 $57.28 $55.08 $55.75 $54.94 72,342
2023-02-03 $57.16 $57.33 $56.01 $57.26 $57.26 73,703
2023-02-02 $55.88 $57.52 $55.88 $57.45 $57.45 52,492
2023-02-01 $54.85 $56.41 $54.37 $55.82 $55.82 67,413
2023-01-31 $53.70 $55.00 $53.70 $54.81 $54.81 52,985
2023-01-30 $54.01 $54.55 $53.56 $53.70 $53.70 33,738
2023-01-27 $53.83 $54.23 $53.24 $54.15 $54.15 31,923
2023-01-26 $53.64 $54.13 $53.24 $53.85 $53.85 39,318
2023-01-25 $53.00 $53.37 $52.56 $53.35 $53.35 21,313
2023-01-24 $52.93 $53.18 $52.67 $52.94 $52.94 21,252
2023-01-23 $52.42 $53.10 $52.42 $53.09 $53.09 26,525
2023-01-20 $52.29 $52.72 $51.68 $52.62 $52.62 30,227
2023-01-19 $51.87 $52.30 $51.23 $52.19 $52.19 27,404
2023-01-18 $52.11 $52.29 $51.40 $51.87 $51.87 18,654
2023-01-17 $52.32 $52.78 $51.90 $52.13 $52.13 28,458
2023-01-13 $51.17 $52.07 $50.93 $51.88 $51.88 29,436
2023-01-12 $50.71 $51.80 $50.71 $51.66 $51.66 44,781
2023-01-11 $49.29 $50.69 $49.29 $50.60 $50.60 33,115
2023-01-10 $48.74 $49.50 $48.48 $49.30 $49.30 38,887
2023-01-09 $48.63 $49.11 $48.47 $48.64 $48.64 40,468
2023-01-06 $48.20 $48.91 $48.20 $48.77 $48.77 27,006
2023-01-05 $48.63 $48.63 $47.51 $47.60 $47.60 38,285
2023-01-04 $48.59 $49.61 $48.42 $48.64 $48.64 45,887
2023-01-03 $47.88 $48.50 $46.69 $48.07 $48.07 135,764
2022-12-30 $48.17 $48.19 $47.23 $47.73 $47.73 51,977
2022-12-29 $47.37 $48.61 $47.37 $48.16 $48.16 74,921
2022-12-28 $48.00 $48.72 $47.36 $47.51 $47.51 51,310
2022-12-27 $48.10 $48.49 $47.79 $47.99 $47.99 41,800
2022-12-23 $48.14 $48.55 $47.38 $48.11 $48.11 18,050
2022-12-22 $47.56 $48.10 $46.97 $48.00 $48.00 44,758
2022-12-21 $48.17 $49.07 $47.95 $47.99 $47.99 48,729
2022-12-20 $47.34 $48.28 $47.00 $47.76 $47.76 48,771
2022-12-19 $47.38 $48.22 $47.29 $47.54 $47.54 41,580
2022-12-16 $48.38 $48.54 $47.12 $47.38 $47.38 200,526
2022-12-15 $50.04 $50.33 $49.20 $49.25 $49.25 59,363
2022-12-14 $51.80 $52.45 $51.24 $51.53 $50.79 50,850
2022-12-13 $52.47 $53.14 $51.17 $51.80 $51.06 71,548
2022-12-12 $51.69 $51.69 $51.08 $51.45 $50.71 42,050
2022-12-09 $52.35 $52.35 $51.16 $51.36 $50.63 36,903
2022-12-08 $52.55 $53.17 $52.39 $52.39 $51.64 35,166
2022-12-07 $52.50 $53.63 $52.50 $52.71 $51.96 50,758
2022-12-06 $52.98 $53.12 $52.30 $52.48 $51.73 37,800
2022-12-05 $53.67 $53.67 $52.92 $53.23 $52.47 74,196
2022-12-02 $52.62 $53.98 $52.62 $53.77 $53.00 50,555
2022-12-01 $52.73 $53.31 $52.10 $53.01 $52.25 62,657
2022-11-30 $51.54 $52.93 $51.15 $52.49 $51.74 72,012
2022-11-29 $50.94 $51.90 $50.94 $51.80 $51.06 30,950
2022-11-28 $52.07 $52.21 $50.77 $50.94 $50.21 30,155
2022-11-25 $51.89 $52.50 $51.66 $51.94 $51.20 18,927
2022-11-23 $51.74 $52.12 $51.33 $51.61 $50.87 28,811
2022-11-22 $51.55 $52.10 $51.15 $52.00 $51.26 36,076
2022-11-21 $50.80 $52.06 $50.41 $51.66 $50.92 48,484
2022-11-18 $51.27 $51.34 $50.44 $50.91 $50.18 41,528
2022-11-17 $49.96 $50.59 $48.86 $50.42 $49.70 36,785
2022-11-16 $50.11 $50.68 $49.99 $50.26 $49.54 37,274
2022-11-15 $49.97 $50.29 $48.90 $49.99 $49.27 39,201
2022-11-14 $49.41 $50.05 $48.80 $49.29 $48.58 36,102
2022-11-11 $50.23 $50.23 $48.92 $49.54 $49.54 36,024
2022-11-10 $48.85 $50.14 $48.85 $50.04 $50.04 58,120
2022-11-09 $48.52 $48.91 $47.95 $47.99 $47.99 32,148
2022-11-08 $48.41 $48.91 $48.20 $48.55 $48.55 31,653
2022-11-07 $48.48 $48.90 $47.63 $48.52 $48.52 36,796
2022-11-04 $47.32 $48.77 $47.32 $48.60 $48.60 39,616
2022-11-03 $47.66 $47.69 $46.34 $47.29 $47.29 31,728
2022-11-02 $48.50 $49.50 $47.89 $48.08 $48.08 50,119
2022-11-01 $49.08 $49.20 $48.05 $48.54 $48.54 41,717
2022-10-31 $48.17 $48.73 $48.13 $48.67 $48.67 46,113
2022-10-28 $48.32 $49.01 $48.05 $48.59 $48.59 67,868
2022-10-27 $47.65 $48.41 $47.27 $48.05 $48.05 55,584
2022-10-26 $46.18 $47.97 $46.01 $47.01 $47.01 41,081
2022-10-25 $44.36 $46.26 $44.36 $46.18 $46.18 37,418
2022-10-24 $44.46 $44.86 $44.13 $44.65 $44.65 37,053
2022-10-21 $44.82 $44.82 $43.90 $44.34 $44.34 85,083
2022-10-20 $44.78 $45.03 $43.97 $44.39 $44.39 28,888
2022-10-19 $44.58 $44.80 $43.77 $44.68 $44.68 38,922
2022-10-18 $46.14 $46.55 $44.23 $44.94 $44.94 47,341
2022-10-17 $45.06 $45.82 $44.12 $45.39 $45.39 103,037
2022-10-14 $43.73 $44.08 $43.14 $43.22 $43.22 69,218
2022-10-13 $42.29 $43.84 $42.13 $43.56 $43.56 45,963
2022-10-12 $43.15 $43.15 $42.18 $42.80 $42.80 33,764
2022-10-11 $42.00 $43.20 $41.52 $43.06 $43.06 73,020
2022-10-10 $41.63 $42.36 $41.26 $41.42 $41.42 43,556
2022-10-07 $41.60 $41.88 $41.08 $41.50 $41.50 40,380
2022-10-06 $42.65 $42.65 $41.67 $41.79 $41.79 37,123
2022-10-05 $43.57 $43.58 $41.85 $42.57 $42.57 47,862
2022-10-04 $44.38 $45.20 $43.90 $44.18 $44.18 49,766
2022-10-03 $44.02 $44.45 $43.24 $43.69 $43.69 62,638
2022-09-30 $41.89 $43.59 $41.84 $43.21 $43.21 112,726
2022-09-29 $42.13 $42.13 $40.92 $41.55 $41.55 49,897
2022-09-28 $41.23 $42.71 $41.07 $42.23 $42.23 52,899
2022-09-27 $42.49 $43.04 $41.18 $41.31 $41.31 70,318
2022-09-26 $43.51 $43.72 $42.13 $42.51 $42.51 54,131
2022-09-23 $44.20 $44.47 $43.05 $43.89 $43.89 59,955
2022-09-22 $45.63 $45.78 $44.25 $44.66 $44.66 50,150
2022-09-21 $46.10 $46.71 $45.47 $45.52 $45.52 48,007
2022-09-20 $46.58 $46.61 $45.82 $46.05 $46.05 46,131
2022-09-19 $47.08 $47.37 $46.73 $47.00 $47.00 45,928
2022-09-16 $47.74 $47.83 $46.74 $47.52 $47.52 181,832
2022-09-15 $48.14 $48.96 $48.10 $48.63 $47.91 64,046
2022-09-14 $48.80 $49.10 $47.82 $48.55 $48.55 92,553
2022-09-13 $50.33 $50.33 $48.86 $49.08 $49.08 52,474
2022-09-12 $51.40 $51.78 $50.80 $51.02 $51.02 56,442
2022-09-09 $49.39 $51.03 $49.35 $50.87 $50.87 37,789
2022-09-08 $49.00 $49.47 $48.71 $49.39 $49.39 42,488
2022-09-07 $49.55 $49.55 $48.25 $49.04 $49.04 94,673
2022-09-06 $49.97 $49.97 $48.54 $49.55 $49.55 50,308
2022-09-02 $51.10 $52.13 $49.31 $49.64 $49.64 47,547
2022-09-01 $50.62 $50.80 $50.12 $50.57 $50.57 40,520
2022-08-31 $52.12 $52.17 $50.69 $50.89 $50.89 96,581
2022-08-30 $52.58 $52.61 $51.65 $51.88 $51.88 33,909
2022-08-29 $52.48 $52.77 $51.91 $52.35 $52.35 32,988
2022-08-26 $53.13 $53.15 $52.34 $52.43 $52.43 40,924
2022-08-25 $52.61 $53.35 $52.50 $52.88 $52.88 24,390
2022-08-24 $52.13 $52.66 $52.13 $52.36 $52.36 25,556
2022-08-23 $53.18 $53.53 $52.15 $52.35 $52.35 53,564
2022-08-22 $54.73 $54.73 $53.35 $53.48 $53.48 31,712
2022-08-19 $55.22 $55.29 $54.63 $55.18 $55.18 41,038
2022-08-18 $55.69 $55.71 $54.80 $55.43 $55.43 33,376
2022-08-17 $55.80 $55.80 $54.92 $55.49 $55.49 21,833
2022-08-16 $56.00 $56.41 $55.75 $55.95 $55.95 27,523
2022-08-15 $56.00 $56.57 $55.59 $56.35 $56.35 31,213
2022-08-12 $55.02 $56.12 $54.72 $56.12 $56.12 35,245
2022-08-11 $54.53 $54.94 $54.34 $54.87 $54.87 32,389
2022-08-10 $54.62 $54.62 $53.61 $54.24 $54.24 38,791
2022-08-09 $53.09 $54.06 $52.83 $54.03 $54.03 48,214
2022-08-08 $52.99 $53.61 $52.50 $52.84 $52.84 46,029
2022-08-05 $52.25 $53.24 $51.88 $53.06 $53.06 43,930
2022-08-04 $52.60 $52.87 $51.89 $52.79 $52.79 60,055
2022-08-03 $53.94 $54.18 $52.56 $52.75 $52.75 42,253
2022-08-02 $54.49 $54.62 $53.74 $53.98 $53.98 28,081
2022-08-01 $53.59 $54.78 $53.18 $54.19 $54.19 37,759
2022-07-29 $53.88 $54.67 $53.80 $53.90 $53.90 62,894
2022-07-28 $54.00 $54.68 $54.00 $54.17 $54.17 36,997
2022-07-27 $53.49 $54.01 $53.11 $53.92 $53.92 35,693
2022-07-26 $52.48 $53.76 $52.48 $53.62 $53.62 29,028
2022-07-25 $52.66 $53.33 $52.35 $53.25 $53.25 35,797
2022-07-22 $52.10 $52.59 $51.90 $52.43 $52.43 32,507
2022-07-21 $51.68 $51.93 $51.09 $51.93 $51.93 36,904
2022-07-20 $52.85 $52.85 $51.77 $52.09 $52.09 54,051
2022-07-19 $51.77 $52.63 $51.77 $52.54 $52.54 44,368
2022-07-18 $51.84 $52.17 $50.88 $51.15 $51.15 41,615
2022-07-15 $51.70 $52.10 $51.32 $51.90 $51.90 42,410
2022-07-14 $50.01 $51.00 $50.01 $50.74 $50.74 39,619
2022-07-13 $50.95 $51.12 $50.24 $50.89 $50.89 30,649
2022-07-12 $51.46 $52.76 $50.69 $51.24 $51.24 45,435
2022-07-11 $51.77 $51.86 $51.32 $51.74 $51.74 27,665
2022-07-08 $52.13 $52.73 $51.63 $51.82 $51.82 23,924
2022-07-07 $53.41 $53.45 $51.61 $51.91 $51.91 43,504
2022-07-06 $53.58 $53.60 $52.84 $52.95 $52.95 34,087
2022-07-05 $53.96 $54.00 $52.43 $53.42 $53.42 75,163
2022-07-01 $52.85 $54.20 $52.85 $54.09 $54.09 49,348
2022-06-30 $53.26 $53.94 $52.78 $53.21 $53.21 61,092
2022-06-29 $52.63 $53.85 $52.03 $53.83 $53.83 58,592
2022-06-28 $53.01 $53.36 $52.26 $52.35 $52.35 38,415
2022-06-27 $53.70 $54.13 $52.26 $52.55 $52.55 46,205
2022-06-24 $52.53 $54.56 $52.53 $54.11 $54.11 305,300
2022-06-23 $51.33 $52.85 $51.33 $52.48 $52.48 57,520
2022-06-22 $50.27 $52.48 $50.27 $51.62 $51.62 62,606
2022-06-21 $50.02 $51.59 $49.50 $50.63 $50.63 71,079
2022-06-17 $49.72 $50.75 $49.40 $49.96 $49.96 110,655
2022-06-16 $50.54 $50.54 $48.88 $49.32 $49.32 60,172
2022-06-15 $50.30 $52.44 $49.96 $51.78 $51.05 52,972
2022-06-14 $51.05 $51.11 $49.19 $49.77 $49.06 74,974
2022-06-13 $52.26 $52.69 $50.87 $51.11 $50.38 126,402
2022-06-10 $52.56 $53.45 $52.31 $53.17 $52.42 54,612
2022-06-09 $52.06 $53.45 $52.06 $53.17 $52.42 68,711
2022-06-08 $52.50 $52.90 $52.14 $52.56 $51.81 39,611
2022-06-07 $51.34 $52.85 $51.26 $52.78 $52.03 42,393
2022-06-06 $51.60 $51.86 $50.91 $51.82 $51.08 44,440
2022-06-03 $52.68 $52.68 $51.38 $51.42 $50.69 33,457
2022-06-02 $53.22 $53.22 $52.06 $52.78 $52.03 35,067
2022-06-01 $53.67 $53.67 $52.39 $53.21 $52.45 48,211
2022-05-31 $52.80 $53.76 $51.99 $53.67 $52.91 127,925
2022-05-27 $52.36 $53.08 $52.25 $52.43 $51.69 34,848
2022-05-26 $52.37 $52.62 $51.76 $52.25 $51.51 46,988
2022-05-25 $51.32 $52.65 $50.89 $52.32 $51.58 65,203
2022-05-24 $50.20 $51.22 $49.22 $51.21 $50.48 48,562
2022-05-23 $49.89 $50.72 $49.32 $50.29 $49.58 61,729
2022-05-20 $50.00 $50.10 $48.73 $49.58 $48.88 75,735
2022-05-19 $50.35 $50.76 $49.43 $49.47 $48.77 54,972
2022-05-18 $51.27 $51.50 $50.38 $50.88 $50.16 88,075
2022-05-17 $49.86 $51.73 $49.79 $51.57 $50.84 63,389
2022-05-16 $49.10 $49.84 $48.67 $49.61 $48.91 54,759
2022-05-13 $49.36 $49.40 $48.52 $48.87 $48.18 66,180
2022-05-12 $48.06 $49.48 $47.72 $49.13 $48.43 68,489
2022-05-11 $48.54 $49.11 $47.58 $47.86 $47.18 58,734
2022-05-10 $49.38 $49.93 $47.27 $48.16 $47.48 83,145
2022-05-09 $49.00 $50.20 $48.51 $49.30 $48.60 72,438
2022-05-06 $48.99 $49.49 $48.42 $49.01 $48.31 46,210
2022-05-05 $49.55 $49.82 $48.22 $49.05 $48.35 51,802
2022-05-04 $49.24 $49.97 $48.49 $49.71 $49.00 53,530
2022-05-03 $49.38 $49.83 $48.35 $49.24 $48.54 56,254
2022-05-02 $50.24 $50.68 $48.38 $49.12 $48.42 83,471
2022-04-29 $51.99 $51.99 $50.15 $50.19 $49.48 81,845
2022-04-28 $52.72 $52.84 $51.58 $52.49 $51.75 57,035
2022-04-27 $54.97 $54.97 $52.22 $52.48 $51.74 108,224
2022-04-26 $56.88 $57.18 $54.55 $54.74 $53.96 79,594
2022-04-25 $56.91 $57.01 $55.54 $56.41 $55.61 92,568
2022-04-22 $57.58 $57.85 $56.47 $56.47 $55.67 64,440
2022-04-21 $58.50 $58.98 $57.90 $57.98 $57.16 68,249
2022-04-20 $57.90 $58.98 $57.84 $58.57 $57.74 29,216
2022-04-19 $57.31 $58.00 $57.31 $57.89 $57.07 59,202
2022-04-18 $58.50 $58.51 $57.10 $57.29 $56.48 42,819
2022-04-14 $58.60 $59.35 $58.48 $58.52 $57.69 47,182
2022-04-13 $57.70 $58.72 $57.70 $58.27 $57.44 76,868
2022-04-12 $57.39 $58.47 $57.38 $57.80 $56.98 73,698
2022-04-11 $56.77 $57.47 $56.42 $57.14 $56.33 81,807
2022-04-08 $56.42 $57.12 $56.42 $56.55 $55.75 60,074
2022-04-07 $57.13 $57.37 $56.37 $56.75 $55.94 78,373
2022-04-06 $56.96 $57.82 $56.77 $57.06 $56.25 64,358
2022-04-05 $57.80 $58.63 $56.81 $56.96 $56.15 42,524
2022-04-04 $59.17 $59.17 $57.69 $58.11 $57.29 35,056
2022-04-01 $58.19 $59.21 $58.15 $58.97 $58.13 38,963
2022-03-31 $58.66 $59.36 $58.36 $58.37 $57.54 46,687
2022-03-30 $59.36 $59.36 $58.03 $58.31 $57.48 31,034
2022-03-29 $58.17 $59.36 $58.13 $59.14 $58.30 91,246
2022-03-28 $57.77 $58.65 $57.61 $57.92 $57.10 26,024
2022-03-25 $57.74 $58.60 $57.74 $58.18 $57.35 39,956
2022-03-24 $56.70 $57.66 $56.53 $57.56 $56.74 30,011
2022-03-23 $57.04 $57.44 $56.56 $56.83 $56.02 27,916
2022-03-22 $57.99 $58.38 $57.02 $57.17 $56.36 37,092
2022-03-21 $57.83 $58.39 $57.27 $57.62 $56.80 29,167
2022-03-18 $58.86 $58.86 $57.71 $57.96 $57.14 124,841
2022-03-17 $58.04 $59.66 $57.97 $59.39 $57.84 48,287
2022-03-16 $59.20 $59.20 $57.66 $58.35 $56.83 52,158
2022-03-15 $59.42 $59.42 $58.16 $58.82 $57.29 48,548
2022-03-14 $59.55 $59.83 $58.33 $59.06 $57.52 42,398
2022-03-11 $59.49 $60.20 $58.85 $59.11 $57.57 23,909
2022-03-10 $58.22 $59.67 $58.22 $59.49 $57.94 32,681
2022-03-09 $59.17 $59.82 $58.77 $58.88 $57.35 33,945
2022-03-08 $58.48 $59.73 $58.35 $58.62 $57.09 36,576
2022-03-07 $60.33 $60.35 $58.65 $58.65 $57.12 61,341
2022-03-04 $59.62 $60.66 $59.21 $60.53 $58.95 44,579
2022-03-03 $60.13 $60.15 $59.40 $60.05 $58.49 49,618
2022-03-02 $58.93 $60.70 $58.93 $59.93 $58.37 74,368
2022-03-01 $57.42 $58.94 $56.74 $58.63 $57.10 91,936
2022-02-28 $56.57 $57.29 $56.26 $57.11 $55.62 54,184
2022-02-25 $56.85 $57.52 $56.08 $56.94 $55.46 58,781
2022-02-24 $55.83 $56.77 $55.10 $56.48 $55.01 59,116
2022-02-23 $57.75 $57.79 $56.13 $56.25 $54.79 43,379
2022-02-22 $57.35 $57.90 $56.65 $57.28 $55.79 85,840
2022-02-18 $57.52 $58.21 $57.33 $57.63 $56.13 232,394
2022-02-17 $57.81 $57.85 $57.14 $57.83 $56.32 48,754
2022-02-16 $57.14 $57.75 $56.65 $57.73 $56.23 68,472
2022-02-15 $56.58 $57.17 $56.16 $56.90 $55.42 47,535
2022-02-14 $56.67 $57.20 $56.04 $56.11 $54.65 76,660
2022-02-11 $55.88 $57.02 $55.71 $56.58 $55.11 61,403
2022-02-10 $55.55 $56.19 $55.36 $55.51 $54.06 67,221
2022-02-09 $56.23 $56.72 $55.50 $55.89 $54.43 46,586
2022-02-08 $56.46 $56.54 $55.63 $55.88 $54.42 36,726
2022-02-07 $56.22 $56.44 $55.73 $56.23 $54.77 39,054
2022-02-04 $56.25 $56.78 $55.15 $56.15 $54.69 49,849
2022-02-03 $56.73 $57.03 $56.14 $56.37 $54.90 50,800
2022-02-02 $56.86 $57.40 $56.40 $56.73 $55.25 44,763
2022-02-01 $58.06 $58.06 $56.45 $56.65 $55.17 79,456
2022-01-31 $57.32 $58.59 $57.14 $58.30 $56.78 84,437
2022-01-28 $56.74 $57.93 $55.45 $57.89 $56.38 74,377
2022-01-27 $56.38 $57.53 $56.16 $56.50 $55.03 58,230
2022-01-26 $57.41 $58.01 $55.62 $56.29 $54.82 43,520
2022-01-25 $56.78 $57.96 $55.91 $57.41 $55.92 61,297
2022-01-24 $56.50 $57.59 $56.00 $57.40 $55.91 69,642
2022-01-21 $56.76 $58.00 $56.66 $56.66 $55.18 50,026
2022-01-20 $57.90 $58.34 $56.61 $56.68 $55.20 41,379
2022-01-19 $58.80 $58.80 $57.90 $58.00 $56.49 42,956
2022-01-18 $58.54 $58.98 $57.97 $58.44 $56.92 36,446
2022-01-14 $58.77 $59.00 $58.19 $58.83 $57.30 27,148
2022-01-13 $58.98 $59.55 $58.35 $58.73 $57.20 24,106
2022-01-12 $59.17 $59.17 $58.43 $58.62 $57.09 36,231
2022-01-11 $59.51 $59.51 $58.00 $58.77 $57.24 50,652
2022-01-10 $59.76 $60.39 $59.14 $59.21 $57.67 30,742
2022-01-07 $60.14 $60.89 $59.87 $60.20 $58.63 80,023
2022-01-06 $60.11 $60.61 $59.90 $60.30 $58.73 28,105
2022-01-05 $60.50 $61.20 $59.88 $60.04 $58.48 37,643
2022-01-04 $60.00 $61.32 $59.97 $60.78 $59.20 51,248
2022-01-03 $59.33 $59.91 $59.01 $59.86 $58.30 35,890
2021-12-31 $59.50 $59.89 $59.10 $59.47 $57.92 41,444
2021-12-30 $59.75 $60.27 $59.32 $59.50 $57.95 112,674
2021-12-29 $59.16 $59.62 $59.11 $59.62 $58.07 33,002
2021-12-28 $59.02 $59.70 $59.02 $59.44 $57.89 49,657
2021-12-27 $59.10 $59.44 $58.42 $59.31 $57.77 36,857
2021-12-23 $58.71 $59.37 $58.62 $58.94 $57.41 33,437
2021-12-22 $59.33 $59.82 $59.04 $59.43 $57.88 30,010
2021-12-21 $58.58 $60.20 $58.58 $59.54 $57.99 60,248
2021-12-20 $58.16 $58.91 $56.50 $58.66 $57.13 55,432
2021-12-17 $58.96 $59.45 $58.09 $58.78 $57.25 174,836
2021-12-16 $59.41 $59.72 $58.21 $58.92 $57.39 56,857
2021-12-15 $57.97 $59.06 $57.45 $58.94 $57.41 87,714
2021-12-14 $58.76 $58.90 $57.29 $57.67 $56.17 71,691
2021-12-13 $59.00 $59.86 $58.30 $59.23 $56.99 63,643
2021-12-10 $59.95 $59.95 $58.76 $58.95 $56.72 48,881
2021-12-09 $59.75 $59.77 $58.99 $59.31 $57.07 45,332
2021-12-08 $59.25 $60.20 $59.25 $59.79 $57.53 40,417
2021-12-07 $59.58 $60.18 $59.23 $59.45 $57.20 60,355
2021-12-06 $58.05 $60.20 $57.65 $59.45 $57.20 67,235
2021-12-03 $57.67 $58.38 $57.07 $57.40 $55.23 59,003
2021-12-02 $55.30 $58.44 $55.29 $57.80 $55.62 73,044
2021-12-01 $56.69 $57.59 $55.23 $55.23 $53.14 52,340
2021-11-30 $55.80 $56.63 $55.25 $55.67 $53.57 72,609
2021-11-29 $56.47 $56.66 $55.55 $56.01 $53.89 64,473
2021-11-26 $57.66 $57.70 $55.77 $56.19 $54.07 54,096
2021-11-24 $58.73 $58.81 $58.30 $58.57 $56.36 17,117
2021-11-23 $57.99 $58.93 $57.75 $58.52 $56.31 34,375
2021-11-22 $58.20 $58.95 $57.72 $57.92 $55.73 36,530
2021-11-19 $58.21 $58.97 $57.75 $58.21 $56.01 51,375
2021-11-18 $58.92 $59.13 $58.15 $58.66 $56.44 42,573
2021-11-17 $58.37 $59.35 $57.70 $59.25 $57.01 39,941
2021-11-16 $59.75 $59.75 $58.31 $58.62 $56.40 37,891
2021-11-15 $58.87 $59.61 $58.55 $59.54 $57.29 40,735
2021-11-12 $60.00 $60.00 $58.75 $58.75 $56.53 41,059
2021-11-11 $60.21 $60.39 $59.42 $59.95 $57.68 26,640
2021-11-10 $59.85 $60.66 $59.76 $60.18 $57.91 45,358
2021-11-09 $59.69 $60.10 $59.10 $59.65 $57.40 38,655
2021-11-08 $60.68 $60.75 $59.03 $59.42 $57.17 44,336
2021-11-05 $58.56 $60.49 $58.39 $59.93 $57.66 73,635
2021-11-04 $58.75 $58.75 $57.17 $57.82 $55.63 37,915
2021-11-03 $57.71 $58.91 $57.55 $58.75 $56.53 40,825
2021-11-02 $58.89 $58.89 $57.82 $57.98 $55.79 35,231
2021-11-01 $57.12 $58.65 $56.78 $58.50 $56.29 44,844
2021-10-29 $58.40 $58.42 $56.87 $56.97 $54.82 61,684
2021-10-28 $58.10 $58.53 $57.97 $58.45 $56.24 32,357
2021-10-27 $57.56 $58.28 $57.15 $57.93 $55.74 39,907
2021-10-26 $57.57 $58.09 $57.37 $57.61 $55.43 38,880
2021-10-25 $57.60 $58.12 $57.22 $57.65 $55.47 35,720
2021-10-22 $58.25 $58.25 $57.29 $57.33 $55.16 32,611
2021-10-21 $58.39 $58.60 $57.58 $58.06 $55.87 42,938
2021-10-20 $57.23 $58.36 $57.14 $58.36 $56.15 60,952
2021-10-19 $56.90 $57.42 $56.89 $57.18 $55.02 35,737
2021-10-18 $56.99 $57.31 $56.71 $56.90 $54.75 32,140
2021-10-15 $57.68 $57.84 $56.97 $56.98 $54.83 51,845
2021-10-14 $56.77 $57.38 $56.64 $57.09 $54.93 33,048
2021-10-13 $56.38 $56.73 $55.99 $56.61 $54.47 28,443
2021-10-12 $56.10 $56.86 $55.98 $56.48 $54.35 52,924
2021-10-11 $56.40 $56.67 $56.09 $56.11 $53.99 24,179
2021-10-08 $56.56 $57.03 $56.23 $56.40 $54.27 27,583
2021-10-07 $57.37 $57.74 $56.63 $56.75 $54.60 48,656
2021-10-06 $55.87 $57.00 $55.11 $56.91 $54.76 80,283
2021-10-05 $56.54 $56.54 $55.85 $56.14 $54.02 47,483
2021-10-04 $56.00 $56.98 $56.00 $56.65 $54.51 38,883
2021-10-01 $55.33 $57.14 $55.16 $56.62 $54.48 91,561
2021-09-30 $56.62 $56.62 $55.25 $55.27 $53.18 71,680
2021-09-29 $55.77 $56.38 $55.65 $56.19 $54.07 39,121
2021-09-28 $55.58 $56.26 $55.46 $55.67 $53.57 64,137
2021-09-27 $56.58 $57.50 $55.83 $55.89 $53.78 81,856
2021-09-24 $57.25 $57.36 $56.35 $56.37 $54.24 49,695
2021-09-23 $57.34 $57.68 $56.72 $57.01 $54.85 93,942
2021-09-22 $56.90 $57.24 $56.57 $56.68 $54.54 84,688
2021-09-21 $56.62 $57.05 $56.11 $56.37 $54.24 70,332
2021-09-20 $55.65 $56.17 $55.01 $56.00 $53.88 115,751
2021-09-17 $56.55 $56.95 $55.64 $56.26 $54.13 207,508
2021-09-16 $57.70 $57.83 $57.19 $57.42 $54.57 66,559
2021-09-15 $57.56 $57.94 $57.10 $57.61 $54.75 89,422
2021-09-14 $58.83 $58.98 $57.21 $57.83 $54.96 77,442
2021-09-13 $57.70 $58.56 $57.26 $57.87 $55.00 86,324
2021-09-10 $56.99 $57.51 $55.75 $56.98 $54.15 165,695
2021-09-09 $55.90 $57.74 $55.37 $56.46 $53.66 178,325
2021-09-08 $56.50 $56.91 $55.40 $55.90 $53.13 189,976
2021-09-07 $58.17 $58.17 $56.53 $56.57 $53.76 74,882
2021-09-03 $57.99 $58.34 $57.19 $57.91 $55.04 76,519
2021-09-02 $58.61 $59.10 $57.30 $58.12 $55.24 96,648
2021-09-01 $59.90 $59.90 $58.06 $58.64 $55.73 74,783
2021-08-31 $59.25 $59.86 $59.05 $59.23 $56.29 43,499
2021-08-30 $58.92 $59.37 $58.39 $59.34 $56.40 35,117
2021-08-27 $58.20 $59.36 $58.20 $59.00 $56.07 58,347
2021-08-26 $58.58 $59.52 $58.03 $58.04 $55.16 43,165
2021-08-25 $59.17 $59.50 $58.60 $58.60 $55.69 66,753
2021-08-24 $58.81 $59.36 $58.29 $58.84 $55.92 53,957
2021-08-23 $59.00 $59.54 $58.07 $58.65 $55.74 47,442
2021-08-20 $58.81 $59.42 $58.50 $58.86 $55.94 51,032
2021-08-19 $57.49 $58.92 $57.49 $58.91 $55.99 77,678
2021-08-18 $58.00 $58.39 $57.30 $58.01 $55.13 75,020
2021-08-17 $56.86 $57.99 $56.17 $57.72 $54.86 70,623
2021-08-16 $57.49 $57.80 $56.70 $57.01 $54.18 31,400
2021-08-13 $57.29 $57.70 $56.66 $57.54 $54.68 48,499
2021-08-12 $58.85 $58.92 $57.47 $57.50 $54.65 53,249
2021-08-11 $58.96 $59.19 $58.47 $58.88 $55.96 28,029
2021-08-10 $59.28 $59.48 $58.25 $58.87 $55.95 41,352
2021-08-09 $59.93 $60.00 $59.00 $59.02 $56.09 30,990
2021-08-06 $59.93 $60.13 $59.20 $59.92 $56.95 24,793
2021-08-05 $59.46 $59.75 $59.11 $59.61 $56.65 21,736
2021-08-04 $59.10 $60.02 $58.98 $59.44 $56.49 41,308
2021-08-03 $59.21 $59.73 $58.29 $59.65 $56.69 71,572
2021-08-02 $59.80 $60.57 $58.61 $58.71 $55.80 41,290
2021-07-30 $60.29 $61.37 $59.55 $59.75 $56.78 40,112
2021-07-29 $60.57 $60.93 $59.82 $60.09 $57.11 26,976
2021-07-28 $60.86 $60.86 $59.53 $60.02 $57.04 30,508
2021-07-27 $61.06 $61.83 $59.96 $60.39 $57.39 48,832
2021-07-26 $60.99 $61.66 $60.31 $61.01 $57.98 21,179
2021-07-23 $60.63 $61.00 $60.25 $60.84 $57.82 21,116
2021-07-22 $60.95 $61.05 $59.47 $60.67 $57.66 49,760
2021-07-21 $61.98 $62.26 $61.30 $61.35 $58.31 22,106
2021-07-20 $60.24 $63.21 $60.21 $61.83 $58.76 85,578
2021-07-19 $61.24 $61.89 $59.31 $59.85 $56.88 56,784
2021-07-16 $62.37 $62.98 $62.04 $62.41 $59.31 54,125
2021-07-15 $61.43 $62.06 $61.00 $61.99 $58.91 32,812
2021-07-14 $62.06 $62.36 $61.63 $61.85 $58.78 24,999
2021-07-13 $62.24 $62.37 $61.04 $61.85 $58.78 50,423
2021-07-12 $61.90 $62.61 $61.31 $62.25 $59.16 43,681
2021-07-09 $60.68 $61.99 $60.68 $61.89 $58.82 47,072
2021-07-08 $60.00 $60.61 $59.59 $60.07 $57.09 71,665
2021-07-07 $61.20 $61.41 $60.18 $60.92 $57.90 38,957
2021-07-06 $61.48 $61.70 $59.83 $61.40 $58.35 67,211
2021-07-02 $62.84 $62.84 $60.71 $61.14 $58.11 58,172
2021-07-01 $62.31 $63.11 $61.89 $62.49 $59.39 87,760
2021-06-30 $62.27 $63.04 $61.40 $61.55 $58.50 67,975
2021-06-29 $61.79 $63.18 $61.79 $61.94 $58.87 45,020
2021-06-28 $62.38 $62.50 $60.36 $61.94 $58.87 82,399
2021-06-25 $60.91 $62.36 $60.50 $61.75 $58.69 398,107
2021-06-24 $60.50 $61.48 $59.28 $60.99 $57.96 100,736
2021-06-23 $61.50 $61.66 $60.24 $60.43 $57.43 85,397
2021-06-22 $62.21 $62.21 $60.41 $61.11 $58.08 82,728
2021-06-21 $61.96 $63.09 $60.75 $62.43 $59.33 97,206
2021-06-18 $63.37 $63.60 $60.95 $61.01 $57.98 206,057
2021-06-17 $67.39 $67.39 $63.91 $64.51 $61.31 92,364
2021-06-16 $69.02 $69.02 $66.83 $67.00 $63.68 53,350
2021-06-15 $69.75 $69.95 $68.41 $69.24 $65.80 42,449
2021-06-14 $70.64 $71.52 $70.40 $70.89 $66.70 63,773
2021-06-11 $72.11 $72.60 $70.44 $70.89 $66.70 72,158
2021-06-10 $73.59 $73.75 $71.98 $72.19 $67.92 37,142
2021-06-09 $74.00 $74.00 $72.87 $73.15 $68.82 39,129
2021-06-08 $72.59 $73.78 $72.59 $73.57 $69.22 39,719
2021-06-07 $70.70 $72.77 $70.70 $72.38 $68.10 26,452
2021-06-04 $70.24 $70.80 $69.48 $70.47 $66.30 21,572
2021-06-03 $71.58 $71.58 $69.29 $70.29 $66.13 49,055
2021-06-02 $72.46 $72.46 $71.15 $71.69 $67.45 35,823
2021-06-01 $69.55 $72.52 $69.27 $71.74 $67.50 51,507
2021-05-28 $69.86 $70.45 $68.81 $69.20 $65.11 33,271
2021-05-27 $69.78 $70.86 $69.36 $69.36 $65.26 76,653
2021-05-26 $68.57 $69.97 $68.57 $69.22 $65.13 27,952
2021-05-25 $67.79 $69.12 $67.52 $68.33 $64.29 51,347
2021-05-24 $67.69 $68.11 $66.39 $67.45 $63.46 29,915
2021-05-21 $67.73 $68.49 $66.26 $67.10 $63.13 20,444
2021-05-20 $66.30 $67.32 $65.93 $67.32 $63.34 20,324
2021-05-19 $66.65 $67.00 $64.74 $66.32 $62.40 25,417
2021-05-18 $67.28 $68.03 $66.62 $66.80 $62.85 22,224
2021-05-17 $67.14 $67.40 $66.09 $67.02 $63.06 24,745
2021-05-14 $66.50 $67.45 $66.33 $67.35 $63.37 30,603
2021-05-13 $63.80 $66.18 $63.67 $65.91 $62.01 37,466
2021-05-12 $64.43 $64.66 $63.33 $63.46 $59.71 32,402
2021-05-11 $65.00 $65.25 $63.75 $64.24 $60.44 26,607
2021-05-10 $66.00 $67.11 $65.21 $65.49 $61.62 43,017
2021-05-07 $66.35 $66.93 $65.58 $66.10 $62.19 31,919
2021-05-06 $63.42 $67.14 $63.42 $66.93 $62.97 54,009
2021-05-05 $65.58 $66.15 $63.42 $63.42 $59.67 42,100
2021-05-04 $67.94 $68.46 $65.54 $65.68 $61.80 30,252
2021-05-03 $67.31 $68.97 $67.17 $68.33 $64.29 61,884
2021-04-30 $66.75 $67.62 $66.02 $66.95 $62.99 48,412
2021-04-29 $68.72 $68.73 $66.78 $67.21 $63.24 34,581
2021-04-28 $69.24 $69.29 $68.08 $68.08 $64.05 30,047
2021-04-27 $69.73 $70.35 $68.93 $69.16 $65.07 24,230
2021-04-26 $69.27 $70.36 $69.27 $69.92 $65.79 24,163
2021-04-23 $68.58 $69.65 $68.58 $69.00 $64.92 31,157
2021-04-22 $69.11 $69.63 $68.26 $68.57 $64.51 26,726
2021-04-21 $68.91 $69.93 $68.58 $68.71 $64.65 22,586
2021-04-20 $68.42 $69.20 $67.93 $68.65 $64.59 30,555
2021-04-19 $69.28 $69.38 $67.85 $68.56 $64.51 28,279
2021-04-16 $70.78 $70.78 $69.31 $69.58 $65.47 18,047
2021-04-15 $69.48 $70.30 $69.10 $70.29 $66.13 13,268
2021-04-14 $70.30 $70.30 $68.76 $69.10 $65.01 17,413
2021-04-13 $70.40 $70.40 $69.53 $69.89 $65.76 25,694
2021-04-12 $70.00 $70.70 $69.17 $70.46 $66.29 17,669
2021-04-09 $70.13 $70.40 $69.38 $69.89 $65.76 20,713
2021-04-08 $69.98 $70.70 $69.04 $70.04 $65.90 20,475
2021-04-07 $71.03 $71.03 $69.15 $69.71 $65.59 25,706
2021-04-06 $70.30 $71.26 $69.76 $71.08 $66.88 29,100
2021-04-05 $71.00 $71.00 $68.67 $70.35 $66.19 39,358
2021-04-01 $68.10 $70.49 $67.26 $70.17 $66.02 39,275
2021-03-31 $70.56 $70.56 $67.78 $67.78 $63.77 62,895
2021-03-30 $69.75 $70.80 $69.28 $69.78 $65.65 39,224
2021-03-29 $70.68 $71.55 $68.68 $68.68 $64.62 39,590
2021-03-26 $70.19 $71.28 $69.62 $71.08 $66.88 30,332
2021-03-25 $67.02 $69.53 $66.38 $68.79 $64.72 37,170
2021-03-24 $67.24 $69.95 $67.24 $67.47 $63.48 51,456
2021-03-23 $66.80 $67.93 $65.74 $67.08 $63.11 48,196
2021-03-22 $69.09 $69.75 $66.66 $67.77 $63.76 51,073
2021-03-19 $69.83 $69.83 $67.92 $69.27 $65.17 141,767
2021-03-18 $70.57 $71.38 $69.40 $69.94 $65.80 26,812
2021-03-17 $71.00 $71.96 $69.86 $71.30 $67.08 39,935
2021-03-16 $73.55 $73.55 $70.45 $70.65 $66.47 39,929
2021-03-15 $74.21 $75.61 $73.05 $74.68 $69.58 64,454
2021-03-12 $71.75 $74.16 $70.84 $74.15 $69.09 66,227
2021-03-11 $72.60 $73.45 $69.51 $71.12 $66.26 64,592
2021-03-10 $70.07 $73.47 $68.98 $72.50 $67.55 38,416
2021-03-09 $73.05 $73.05 $70.05 $70.23 $65.43 49,593
2021-03-08 $70.56 $73.77 $68.78 $72.67 $67.71 69,522
2021-03-05 $65.53 $68.94 $65.09 $68.94 $64.23 76,127
2021-03-04 $63.87 $66.00 $63.87 $64.21 $59.82 47,272
2021-03-03 $61.62 $65.49 $61.62 $63.98 $59.61 53,820
2021-03-02 $62.72 $62.72 $61.62 $61.79 $57.57 24,572
2021-03-01 $62.71 $64.69 $62.65 $62.65 $58.37 30,138
2021-02-26 $63.11 $64.21 $61.65 $61.95 $57.72 68,563
2021-02-25 $65.38 $65.98 $62.98 $63.37 $59.04 35,006
2021-02-24 $64.68 $67.22 $64.68 $65.94 $61.44 56,113
2021-02-23 $63.55 $66.50 $62.42 $63.17 $58.86 118,650
2021-02-22 $61.09 $63.73 $61.09 $63.55 $59.21 44,124
2021-02-19 $61.58 $62.32 $61.08 $61.68 $57.47 35,189
2021-02-18 $61.15 $61.96 $61.00 $61.39 $57.20 40,946
2021-02-17 $61.87 $62.19 $61.25 $61.25 $57.07 30,302
2021-02-16 $63.38 $63.50 $61.75 $62.39 $58.13 33,771
2021-02-12 $63.79 $64.00 $63.00 $63.50 $59.16 20,531
2021-02-11 $64.85 $65.75 $63.41 $64.23 $59.84 35,900
2021-02-10 $64.09 $65.65 $64.00 $64.41 $60.01 40,894
2021-02-09 $62.59 $64.47 $62.28 $64.08 $59.70 43,502
2021-02-08 $61.98 $63.07 $61.00 $62.86 $58.57 49,307
2021-02-05 $62.52 $62.56 $60.97 $61.61 $57.40 38,370
2021-02-04 $60.63 $62.81 $60.63 $62.47 $58.20 45,094
2021-02-03 $60.97 $61.14 $58.73 $60.87 $56.71 48,742
2021-02-02 $59.38 $62.40 $59.31 $61.60 $57.39 50,716
2021-02-01 $60.00 $60.50 $58.64 $59.24 $55.19 59,641
2021-01-29 $61.06 $62.41 $59.40 $59.68 $55.60 64,965
2021-01-28 $61.56 $63.58 $60.50 $61.40 $57.21 70,086
2021-01-27 $62.60 $62.87 $60.00 $60.49 $56.36 75,694
2021-01-26 $65.15 $65.50 $63.13 $63.74 $59.39 51,497
2021-01-25 $64.75 $65.89 $63.14 $64.83 $60.40 41,433
2021-01-22 $65.09 $65.46 $63.60 $65.46 $60.99 53,118
2021-01-21 $67.04 $67.21 $65.53 $65.53 $61.05 58,221
2021-01-20 $67.00 $68.63 $66.50 $67.56 $62.95 59,557
2021-01-19 $71.06 $71.06 $66.76 $67.17 $62.58 56,302
2021-01-15 $69.14 $70.58 $68.40 $70.10 $65.31 44,155
2021-01-14 $67.53 $71.25 $66.60 $69.93 $65.15 93,701
2021-01-13 $65.92 $67.18 $65.62 $66.78 $62.22 39,211
2021-01-12 $65.00 $66.34 $64.20 $66.13 $61.61 40,245
2021-01-11 $64.43 $66.09 $63.76 $64.83 $60.40 51,784
2021-01-08 $64.96 $65.76 $63.87 $65.33 $60.87 56,392
2021-01-07 $67.09 $67.11 $64.17 $65.09 $60.64 54,792
2021-01-06 $64.30 $68.40 $64.30 $67.09 $62.51 97,909
2021-01-05 $62.43 $65.08 $62.43 $64.26 $59.87 65,081
2021-01-04 $64.40 $64.40 $62.10 $62.73 $58.45 57,369
2020-12-31 $64.46 $65.09 $63.75 $64.27 $59.88 33,286
2020-12-30 $64.54 $65.26 $63.55 $63.88 $59.52 31,534
2020-12-29 $65.93 $66.42 $63.68 $64.12 $59.74 31,277
2020-12-28 $65.04 $67.05 $65.04 $65.78 $61.29 51,976
2020-12-24 $64.25 $65.69 $63.51 $65.06 $60.62 19,404
2020-12-23 $64.25 $65.41 $62.36 $63.44 $59.11 52,693
2020-12-22 $65.52 $67.14 $63.94 $64.36 $59.96 45,346
2020-12-21 $68.15 $68.24 $65.27 $65.89 $61.39 67,134
2020-12-18 $71.46 $71.46 $67.50 $67.78 $63.15 322,252
2020-12-17 $70.33 $72.05 $70.10 $71.85 $66.94 59,459
2020-12-16 $71.50 $72.72 $70.00 $70.12 $65.33 59,459
2020-12-15 $70.16 $72.00 $69.24 $71.88 $66.31 58,982
2020-12-14 $70.44 $71.99 $69.18 $69.57 $64.18 61,796
2020-12-11 $68.00 $71.55 $68.00 $69.76 $64.36 45,385
2020-12-10 $67.56 $69.00 $67.55 $68.61 $63.30 35,812
2020-12-09 $67.03 $68.03 $66.41 $67.90 $62.64 42,669
2020-12-08 $64.65 $66.36 $64.50 $66.36 $61.22 43,493
2020-12-07 $65.95 $66.25 $65.00 $65.40 $60.33 42,169
2020-12-04 $64.98 $67.30 $64.98 $65.95 $60.84 33,447
2020-12-03 $63.10 $65.74 $62.90 $64.26 $59.28 65,764
2020-12-02 $62.47 $63.87 $61.89 $62.64 $57.79 36,924
2020-12-01 $61.80 $62.86 $60.80 $62.47 $57.63 71,097
2020-11-30 $62.70 $62.76 $60.21 $60.43 $55.75 98,232
2020-11-27 $64.20 $64.20 $61.59 $62.68 $57.83 27,247
2020-11-25 $63.60 $64.31 $62.70 $64.05 $59.09 41,803
2020-11-24 $61.81 $64.57 $61.81 $63.24 $58.34 44,557
2020-11-23 $59.85 $62.32 $59.84 $60.45 $55.77 39,381
2020-11-20 $58.86 $59.90 $58.61 $59.61 $54.99 29,289
2020-11-19 $58.85 $60.11 $58.06 $59.68 $55.06 28,615
2020-11-18 $62.01 $62.59 $59.33 $59.33 $54.74 70,528
2020-11-17 $61.06 $62.23 $59.34 $61.46 $56.70 37,556
2020-11-16 $62.16 $63.47 $59.66 $61.64 $56.87 50,113
2020-11-13 $57.90 $60.87 $57.68 $60.35 $55.68 48,446
2020-11-12 $59.22 $59.71 $56.00 $57.19 $52.76 56,285
2020-11-11 $61.69 $61.69 $58.00 $59.22 $54.63 53,537
2020-11-10 $58.44 $61.61 $58.44 $61.34 $56.59 65,022
2020-11-09 $55.48 $63.00 $55.05 $58.04 $53.54 115,123
2020-11-06 $54.74 $54.74 $52.25 $52.51 $48.44 46,670
2020-11-05 $54.28 $55.04 $53.74 $54.46 $50.24 27,883
2020-11-04 $55.50 $55.92 $53.65 $54.01 $49.83 33,435
2020-11-03 $55.05 $56.71 $54.30 $56.22 $51.87 31,278
2020-11-02 $54.27 $54.99 $53.33 $54.25 $50.05 37,331
2020-10-30 $55.09 $55.09 $53.11 $53.47 $49.33 44,746
2020-10-29 $54.40 $56.32 $53.52 $55.76 $51.44 33,872
2020-10-28 $54.16 $55.15 $53.33 $54.75 $50.51 48,333
2020-10-27 $55.90 $56.82 $54.98 $54.98 $50.72 33,696
2020-10-26 $56.56 $56.56 $55.00 $56.06 $51.72 31,611
2020-10-23 $56.31 $57.74 $56.31 $57.45 $53.00 28,677
2020-10-22 $55.91 $56.67 $55.13 $56.11 $51.76 38,396
2020-10-21 $54.41 $55.89 $53.96 $55.67 $51.36 41,146
2020-10-20 $53.65 $54.88 $53.33 $54.15 $49.96 45,039
2020-10-19 $55.69 $55.82 $53.30 $53.64 $49.49 57,029
2020-10-16 $56.20 $56.20 $54.72 $55.10 $50.83 37,456
2020-10-15 $55.27 $57.69 $55.27 $56.97 $52.56 31,235
2020-10-14 $57.28 $57.62 $56.02 $56.09 $51.75 25,192
2020-10-13 $58.49 $58.97 $56.83 $57.40 $52.95 37,397
2020-10-12 $57.75 $59.49 $56.80 $58.93 $54.37 43,405
2020-10-09 $59.27 $59.54 $57.57 $57.75 $53.28 27,701
2020-10-08 $57.34 $59.59 $57.34 $58.91 $54.35 32,209
2020-10-07 $58.36 $58.86 $55.86 $57.29 $52.85 71,530
2020-10-06 $58.90 $60.18 $57.56 $57.93 $53.44 56,124
2020-10-05 $59.74 $59.87 $57.49 $58.39 $53.87 40,748
2020-10-02 $57.23 $60.60 $56.75 $59.74 $55.11 44,469
2020-10-01 $56.81 $58.38 $56.33 $58.29 $53.78 63,412
2020-09-30 $56.83 $57.73 $56.00 $56.99 $52.58 72,334
2020-09-29 $57.10 $57.25 $54.81 $56.14 $51.79 32,701
2020-09-28 $55.29 $57.88 $55.29 $57.42 $52.97 50,393
2020-09-25 $54.50 $55.31 $54.22 $54.64 $50.41 33,663
2020-09-24 $53.25 $56.21 $52.77 $54.94 $50.69 56,199
2020-09-23 $55.67 $56.25 $53.21 $53.42 $49.28 65,127
2020-09-22 $56.71 $57.60 $55.14 $56.18 $51.83 51,113
2020-09-21 $59.00 $59.00 $55.60 $56.72 $52.33 75,191
2020-09-18 $64.13 $64.13 $60.06 $60.30 $55.63 188,366
2020-09-17 $64.52 $64.87 $63.12 $63.60 $58.67 42,797
2020-09-16 $65.41 $66.53 $65.01 $65.34 $60.28 52,277
2020-09-15 $67.28 $67.30 $65.06 $65.17 $60.12 22,343
2020-09-14 $64.39 $67.35 $64.39 $66.88 $61.05 42,300
2020-09-11 $66.23 $66.75 $63.71 $64.09 $58.51 48,400
2020-09-10 $66.39 $67.66 $65.10 $65.64 $59.92 58,558
2020-09-09 $67.30 $68.58 $66.30 $66.58 $60.78 44,777
2020-09-08 $68.25 $68.27 $66.17 $66.21 $60.44 34,601
2020-09-04 $68.56 $69.03 $67.50 $68.51 $62.54 37,829
2020-09-03 $68.73 $69.73 $66.69 $67.72 $61.82 39,944
2020-09-02 $67.02 $68.63 $67.02 $68.63 $62.65 38,932
2020-09-01 $66.40 $67.78 $66.26 $67.28 $61.42 37,321
2020-08-31 $69.10 $69.10 $66.38 $66.72 $60.91 68,217
2020-08-28 $69.84 $69.84 $68.24 $69.11 $63.09 38,164
2020-08-27 $67.35 $70.62 $67.35 $69.71 $63.64 33,223
2020-08-26 $67.81 $68.84 $66.26 $67.33 $61.46 30,359
2020-08-25 $68.76 $68.76 $67.06 $68.18 $62.24 29,193
2020-08-24 $69.32 $69.32 $66.42 $68.10 $62.17 60,722
2020-08-21 $69.01 $69.69 $67.62 $68.41 $62.45 33,562
2020-08-20 $66.90 $69.79 $66.90 $69.20 $63.17 26,443
2020-08-19 $70.32 $70.35 $67.44 $67.69 $61.79 58,196
2020-08-18 $70.52 $71.03 $69.00 $70.58 $64.43 63,187
2020-08-17 $71.65 $71.90 $70.55 $70.78 $64.61 24,276
2020-08-14 $72.17 $72.84 $70.80 $71.87 $65.61 32,007
2020-08-13 $72.87 $73.80 $71.81 $72.34 $66.04 23,821
2020-08-12 $75.38 $75.49 $72.97 $73.60 $67.19 27,872
2020-08-11 $77.31 $77.31 $74.26 $74.66 $68.16 32,900
2020-08-10 $73.36 $76.46 $72.86 $75.93 $69.32 41,308
2020-08-07 $70.47 $72.97 $70.47 $72.86 $66.51 26,826
2020-08-06 $70.40 $71.94 $70.40 $70.94 $64.76 28,019
2020-08-05 $72.29 $72.51 $69.38 $70.70 $64.54 32,706
2020-08-04 $69.95 $71.46 $69.91 $71.35 $65.13 28,421
2020-08-03 $70.18 $70.71 $68.36 $70.55 $64.40 52,939
2020-07-31 $67.65 $69.81 $65.53 $69.58 $63.52 81,489
2020-07-30 $68.36 $69.14 $67.25 $68.10 $62.17 31,929
2020-07-29 $67.85 $69.97 $67.85 $69.81 $63.73 38,880
2020-07-28 $66.75 $68.76 $66.38 $67.91 $61.99 30,038
2020-07-27 $66.91 $67.81 $66.25 $67.70 $61.80 25,559
2020-07-24 $68.42 $69.87 $66.76 $67.42 $61.55 24,515
2020-07-23 $68.83 $70.57 $67.63 $68.84 $62.84 44,615
2020-07-22 $67.49 $70.05 $67.49 $69.80 $63.72 50,122
2020-07-21 $67.55 $69.73 $66.70 $68.48 $62.51 50,810
2020-07-20 $67.00 $67.80 $65.51 $66.67 $60.86 38,583
2020-07-17 $67.21 $68.61 $66.20 $67.69 $61.79 28,192
2020-07-16 $69.45 $69.45 $66.06 $66.92 $61.09 40,114
2020-07-15 $69.37 $71.26 $67.86 $69.65 $63.58 60,540
2020-07-14 $68.42 $70.11 $66.43 $68.05 $62.12 40,069
2020-07-13 $69.22 $71.09 $67.26 $68.71 $62.72 38,385
2020-07-10 $67.09 $68.47 $67.05 $68.31 $62.36 41,381
2020-07-09 $69.21 $69.21 $66.26 $67.09 $61.25 48,201
2020-07-08 $72.00 $72.57 $68.90 $69.93 $63.84 49,361
2020-07-07 $74.47 $75.17 $71.21 $71.81 $65.55 49,366
2020-07-06 $79.09 $79.38 $75.38 $75.82 $69.22 31,802
2020-07-02 $82.14 $82.85 $77.00 $77.53 $70.78 38,706
2020-07-01 $79.38 $82.35 $78.76 $79.95 $72.99 46,356
2020-06-30 $79.44 $80.90 $78.89 $79.49 $72.57 47,741
2020-06-29 $75.17 $80.26 $74.96 $79.90 $72.94 56,830
2020-06-26 $75.97 $77.57 $73.40 $73.58 $67.17 116,942
2020-06-25 $75.88 $77.67 $75.19 $77.20 $70.47 84,894
2020-06-24 $81.64 $82.38 $75.00 $76.73 $70.05 83,334
2020-06-23 $88.00 $88.00 $82.65 $83.00 $75.77 32,358
2020-06-22 $85.18 $86.46 $84.04 $86.04 $78.54 49,453
2020-06-19 $89.04 $89.20 $84.83 $85.18 $77.76 231,276
2020-06-18 $88.22 $90.95 $88.22 $88.63 $80.91 37,140
2020-06-17 $94.02 $94.75 $89.54 $89.79 $81.97 55,478
2020-06-16 $95.41 $96.57 $91.74 $92.86 $84.77 47,176
2020-06-15 $86.75 $93.02 $86.75 $91.66 $83.68 62,197
2020-06-12 $94.00 $94.00 $87.96 $91.22 $82.65 43,445
2020-06-11 $92.42 $92.81 $88.45 $88.80 $80.46 52,118
2020-06-10 $100.71 $100.71 $95.38 $96.45 $87.39 37,228
2020-06-09 $100.42 $102.29 $99.18 $101.20 $91.69 42,876
2020-06-08 $103.79 $104.56 $101.56 $103.35 $93.64 39,526
2020-06-05 $101.14 $104.02 $100.95 $101.86 $92.29 54,500
2020-06-04 $95.31 $97.19 $93.36 $96.81 $87.72 34,154
2020-06-03 $94.57 $98.78 $94.01 $96.74 $87.65 37,810
2020-06-02 $93.93 $94.30 $92.01 $92.33 $83.66 38,710
2020-06-01 $93.63 $95.30 $92.75 $92.75 $84.04 49,444
2020-05-29 $93.08 $95.02 $91.79 $93.39 $84.62 69,994
2020-05-28 $100.00 $100.00 $93.40 $94.48 $85.61 57,129
2020-05-27 $99.00 $99.47 $93.20 $98.97 $89.67 45,891
2020-05-26 $94.04 $96.76 $92.45 $95.75 $86.76 55,428
2020-05-22 $89.39 $90.51 $87.87 $89.65 $81.23 41,683
2020-05-21 $92.01 $93.24 $88.36 $89.38 $80.98 32,998
2020-05-20 $89.29 $92.64 $87.82 $92.09 $83.44 56,504
2020-05-19 $88.83 $90.02 $86.10 $86.58 $78.45 47,945
2020-05-18 $85.43 $92.40 $85.43 $90.08 $81.62 84,393
2020-05-15 $82.35 $82.35 $79.15 $81.38 $73.74 208,597
2020-05-14 $80.67 $82.06 $77.00 $82.02 $74.32 80,559
2020-05-13 $86.64 $87.21 $82.30 $83.00 $75.20 59,003
2020-05-12 $96.98 $96.98 $87.01 $87.62 $79.39 74,654
2020-05-11 $97.87 $99.41 $92.53 $96.19 $87.15 57,610
2020-05-08 $98.89 $100.32 $97.75 $100.04 $90.64 43,636
2020-05-07 $97.19 $100.00 $95.01 $96.42 $87.36 37,914
2020-05-06 $98.53 $101.30 $94.88 $95.35 $86.39 36,024
2020-05-05 $103.40 $104.98 $98.03 $98.59 $89.33 44,090
2020-05-04 $100.76 $101.25 $97.17 $101.25 $91.74 47,785
2020-05-01 $102.85 $104.92 $98.91 $102.68 $93.03 56,816
2020-04-30 $106.69 $107.95 $101.26 $106.96 $96.91 63,301
2020-04-29 $109.16 $113.52 $106.44 $110.26 $99.90 47,210
2020-04-28 $102.94 $111.16 $102.94 $105.31 $95.42 49,635
2020-04-27 $94.19 $101.30 $92.35 $98.67 $89.40 48,539
2020-04-24 $95.59 $95.72 $93.14 $93.47 $84.69 31,229
2020-04-23 $97.32 $97.99 $93.65 $95.40 $86.44 35,236
2020-04-22 $100.79 $100.79 $95.47 $97.49 $88.33 49,286
2020-04-21 $95.05 $98.78 $93.21 $97.26 $88.12 46,123
2020-04-20 $101.13 $102.55 $97.45 $97.58 $88.41 37,254
2020-04-17 $101.85 $106.74 $101.25 $104.88 $95.03 57,790
2020-04-16 $100.75 $100.75 $94.86 $97.91 $88.71 62,302
2020-04-15 $105.95 $107.68 $98.27 $100.53 $91.09 56,713
2020-04-14 $110.09 $112.45 $107.69 $109.26 $99.00 52,825
2020-04-13 $111.44 $112.03 $106.02 $107.79 $97.66 59,982
2020-04-09 $107.71 $114.23 $107.71 $113.11 $102.49 50,040
2020-04-08 $104.23 $106.88 $98.96 $106.25 $96.27 69,650
2020-04-07 $103.41 $106.37 $99.00 $100.49 $91.05 60,982
2020-04-06 $96.37 $99.73 $94.99 $99.33 $90.00 72,061
2020-04-03 $90.93 $92.52 $86.43 $91.57 $82.97 120,872
2020-04-02 $82.09 $93.00 $81.00 $91.50 $82.91 75,338
2020-04-01 $95.07 $95.07 $82.29 $85.51 $77.48 100,638
2020-03-31 $98.02 $100.81 $91.58 $100.81 $91.34 124,602
2020-03-30 $95.33 $98.35 $90.61 $98.34 $89.10 86,313
2020-03-27 $95.06 $100.06 $91.72 $93.99 $85.16 66,148
2020-03-26 $85.24 $99.82 $85.24 $98.74 $89.47 80,215
2020-03-25 $70.77 $89.33 $70.20 $83.91 $76.03 88,029
2020-03-24 $61.33 $70.33 $61.33 $70.25 $63.65 81,571
2020-03-23 $67.00 $67.07 $59.56 $63.02 $57.10 125,525
2020-03-20 $67.96 $73.71 $65.24 $67.50 $61.16 135,625
2020-03-19 $55.83 $73.14 $54.54 $66.45 $60.21 98,542
2020-03-18 $66.70 $66.70 $56.61 $56.62 $51.30 83,946
2020-03-17 $63.15 $72.56 $62.07 $72.18 $65.40 93,721
2020-03-16 $74.52 $74.62 $62.63 $63.14 $57.21 93,866
2020-03-13 $85.27 $85.27 $77.36 $84.49 $75.73 112,672
2020-03-12 $90.33 $94.74 $80.58 $80.59 $72.24 112,309
2020-03-11 $105.97 $106.05 $96.72 $97.27 $87.19 55,453
2020-03-10 $104.31 $108.87 $101.29 $108.77 $97.50 56,965
2020-03-09 $107.04 $109.49 $102.62 $103.00 $92.32 84,211
2020-03-06 $110.10 $114.17 $108.27 $111.49 $99.93 47,301
2020-03-05 $109.51 $112.82 $107.19 $112.53 $100.87 104,337
2020-03-04 $109.53 $112.18 $108.00 $112.05 $100.44 59,091
2020-03-03 $110.00 $112.68 $107.19 $107.89 $96.71 43,983
2020-03-02 $108.23 $110.70 $106.92 $110.25 $98.82 48,139
2020-02-28 $109.95 $111.49 $105.28 $107.72 $96.55 121,748
2020-02-27 $117.21 $119.18 $112.10 $112.10 $100.48 55,207
2020-02-26 $119.39 $122.57 $118.74 $120.12 $107.67 30,161
2020-02-25 $123.75 $124.20 $119.15 $119.96 $107.53 45,081
2020-02-24 $122.82 $124.43 $121.94 $123.51 $110.71 32,116
2020-02-21 $125.50 $126.41 $124.89 $125.13 $112.16 46,577
2020-02-20 $125.39 $125.59 $123.05 $125.11 $112.14 35,011
2020-02-19 $128.02 $128.02 $125.14 $125.89 $112.84 33,818
2020-02-18 $129.94 $130.02 $127.69 $128.03 $114.76 37,990
2020-02-14 $130.44 $132.41 $129.78 $130.30 $116.79 47,572
2020-02-13 $127.21 $130.94 $126.97 $130.37 $116.86 41,453
2020-02-12 $126.68 $128.02 $124.72 $127.21 $114.02 34,179
2020-02-11 $126.51 $127.27 $125.32 $126.43 $113.32 32,475
2020-02-10 $125.62 $127.41 $125.60 $126.30 $113.21 28,196
2020-02-07 $126.16 $127.15 $125.35 $125.71 $112.68 49,529
2020-02-06 $126.07 $127.50 $125.78 $126.40 $113.30 33,924
2020-02-05 $126.73 $126.79 $124.40 $125.91 $112.86 37,201
2020-02-04 $125.83 $127.26 $125.32 $126.53 $113.41 45,697
2020-02-03 $123.92 $126.28 $123.42 $125.07 $112.11 67,869
2020-01-31 $125.47 $126.51 $122.70 $123.35 $110.56 61,641
2020-01-30 $125.27 $127.03 $125.02 $125.88 $112.83 67,335
2020-01-29 $126.14 $126.99 $124.62 $125.74 $112.71 28,645
2020-01-28 $125.26 $127.10 $125.16 $125.95 $112.89 38,058
2020-01-27 $122.77 $125.45 $122.34 $124.79 $111.85 48,666
2020-01-24 $124.88 $125.85 $123.02 $123.57 $110.76 52,794
2020-01-23 $122.47 $125.00 $122.40 $124.88 $111.94 39,303
2020-01-22 $123.21 $124.32 $121.56 $122.54 $109.84 39,224
2020-01-21 $120.60 $123.21 $120.60 $123.14 $110.38 41,111
2020-01-17 $121.27 $121.30 $119.54 $120.86 $108.33 39,646
2020-01-16 $119.38 $121.90 $119.21 $120.93 $108.39 34,428
2020-01-15 $116.86 $118.91 $116.86 $118.91 $106.58 63,824
2020-01-14 $116.39 $116.79 $114.88 $116.78 $104.67 69,355
2020-01-13 $114.80 $116.86 $114.37 $116.36 $104.30 67,994
2020-01-10 $114.83 $115.33 $113.56 $114.51 $102.64 66,219
2020-01-09 $115.05 $116.00 $114.54 $114.78 $102.88 29,007
2020-01-08 $114.12 $115.05 $113.51 $114.84 $102.94 53,541
2020-01-07 $114.81 $115.00 $112.77 $113.85 $102.05 40,952
2020-01-06 $115.19 $116.37 $114.48 $114.99 $103.07 50,103
2020-01-03 $113.62 $116.98 $113.62 $115.72 $103.72 56,593
2020-01-02 $117.99 $117.99 $112.71 $114.53 $102.66 62,860
2019-12-31 $115.15 $117.88 $114.68 $117.36 $105.19 82,909
2019-12-30 $115.16 $115.65 $113.98 $115.44 $103.47 74,887
2019-12-27 $114.64 $115.58 $114.52 $115.26 $103.31 28,616
2019-12-26 $114.72 $115.22 $114.10 $114.58 $102.70 22,941
2019-12-24 $114.73 $115.10 $114.06 $114.45 $102.59 8,092
2019-12-23 $117.88 $117.88 $114.41 $114.75 $102.86 47,639
2019-12-20 $115.64 $118.63 $115.43 $117.75 $105.54 233,397
2019-12-19 $115.92 $116.94 $114.82 $115.45 $103.48 71,746
2019-12-18 $113.48 $117.06 $112.79 $116.50 $104.42 80,798
2019-12-17 $115.52 $115.52 $112.76 $113.83 $102.03 58,379
2019-12-16 $115.55 $116.50 $113.43 $115.87 $103.24 93,765
2019-12-13 $115.75 $116.12 $113.05 $115.19 $102.63 43,954
2019-12-12 $118.54 $118.90 $115.39 $116.32 $103.64 48,161
2019-12-11 $120.67 $121.20 $118.16 $118.61 $105.68 43,890
2019-12-10 $121.80 $121.87 $120.63 $121.11 $107.91 31,977
2019-12-09 $121.96 $122.76 $121.43 $121.86 $108.57 45,523
2019-12-06 $122.16 $123.84 $121.84 $121.97 $108.67 76,750
2019-12-05 $119.36 $122.04 $119.12 $121.67 $108.41 48,167
2019-12-04 $120.20 $121.88 $118.38 $119.07 $106.09 59,861
2019-12-03 $116.64 $120.51 $116.64 $119.95 $106.87 34,432
2019-12-02 $119.17 $119.17 $116.76 $117.32 $104.53 30,760
2019-11-29 $119.62 $120.98 $118.91 $119.20 $106.20 25,060
2019-11-27 $119.58 $120.48 $118.38 $119.93 $106.86 34,414
2019-11-26 $115.41 $120.04 $115.41 $119.58 $106.54 77,565
2019-11-25 $112.93 $116.09 $112.38 $115.48 $102.89 47,918
2019-11-22 $114.71 $114.71 $111.89 $113.06 $100.73 44,621
2019-11-21 $118.12 $118.12 $114.03 $114.58 $102.09 36,007
2019-11-20 $118.59 $119.79 $117.57 $118.38 $105.47 45,684
2019-11-19 $118.93 $120.93 $118.54 $118.91 $105.95 38,475
2019-11-18 $117.65 $119.64 $117.64 $118.62 $105.69 77,665
2019-11-15 $118.96 $120.14 $116.44 $117.62 $104.80 244,713
2019-11-14 $117.52 $120.65 $117.52 $118.76 $105.81 77,100
2019-11-13 $114.02 $118.27 $114.02 $117.38 $104.58 81,238
2019-11-12 $115.71 $118.34 $114.20 $114.20 $101.75 48,430
2019-11-11 $115.16 $115.88 $114.26 $115.57 $102.97 42,630
2019-11-08 $115.73 $117.46 $115.13 $115.28 $102.71 44,522
2019-11-07 $117.02 $117.02 $115.17 $115.50 $102.91 45,986
2019-11-06 $117.86 $118.31 $115.80 $116.60 $103.89 41,504
2019-11-05 $116.88 $117.91 $114.66 $117.51 $104.70 63,174
2019-11-04 $119.00 $119.48 $116.14 $116.88 $104.14 52,429
2019-11-01 $119.98 $121.55 $115.93 $118.35 $105.45 80,574
2019-10-31 $121.72 $123.14 $116.31 $119.23 $106.23 92,128
2019-10-30 $118.05 $121.97 $117.01 $121.72 $108.45 68,923
2019-10-29 $116.44 $118.47 $116.44 $117.84 $104.99 73,188
2019-10-28 $113.04 $117.06 $113.04 $116.38 $103.69 72,547
2019-10-25 $112.25 $113.42 $111.22 $112.83 $100.53 64,834
2019-10-24 $110.47 $112.80 $109.01 $112.28 $100.04 42,224
2019-10-23 $108.99 $111.05 $108.58 $110.32 $98.29 40,206
2019-10-22 $110.00 $111.45 $108.35 $108.97 $97.09 30,875
2019-10-21 $108.91 $109.98 $108.68 $109.47 $97.54 47,636
2019-10-18 $105.86 $108.13 $105.86 $108.08 $96.30 37,149
2019-10-17 $104.43 $106.75 $104.43 $106.24 $94.66 41,406
2019-10-16 $103.38 $104.08 $102.30 $104.00 $92.66 39,290
2019-10-15 $104.17 $104.90 $103.12 $103.84 $92.52 32,969
2019-10-14 $104.71 $106.00 $103.50 $104.23 $92.87 28,336
2019-10-11 $104.76 $106.58 $104.13 $104.96 $93.52 41,814
2019-10-10 $103.69 $104.78 $102.99 $103.85 $92.53 54,666
2019-10-09 $104.05 $104.74 $103.34 $103.42 $92.15 21,888
2019-10-08 $103.14 $104.35 $102.28 $103.32 $92.06 28,235
2019-10-07 $101.71 $104.27 $100.36 $103.58 $92.29 45,128
2019-10-04 $103.21 $104.05 $102.21 $102.67 $91.48 27,247
2019-10-03 $100.50 $103.33 $100.40 $103.00 $91.77 31,502
2019-10-02 $100.20 $101.36 $99.78 $100.46 $89.51 49,547
2019-10-01 $103.00 $103.20 $100.25 $100.45 $89.50 50,212
2019-09-30 $101.75 $103.43 $101.43 $102.80 $91.59 43,149
2019-09-27 $102.42 $102.64 $100.48 $101.70 $90.61 42,323
2019-09-26 $102.59 $103.15 $101.71 $102.12 $90.99 42,169
2019-09-25 $100.58 $103.09 $100.20 $102.49 $91.32 49,385
2019-09-24 $102.73 $102.73 $99.34 $100.44 $89.49 81,333
2019-09-23 $102.50 $102.79 $101.38 $101.83 $90.73 96,284
2019-09-20 $101.07 $102.16 $101.07 $101.76 $90.67 208,230
2019-09-19 $101.00 $101.84 $100.10 $100.97 $89.96 70,742
2019-09-18 $101.45 $102.14 $99.40 $100.14 $89.22 86,430
2019-09-17 $99.10 $101.22 $99.10 $101.03 $90.02 46,797
2019-09-16 $97.20 $99.12 $95.68 $99.06 $88.26 50,445
2019-09-13 $98.70 $100.15 $97.32 $97.68 $87.03 58,525
2019-09-12 $98.75 $99.56 $97.25 $99.09 $87.68 44,285
2019-09-11 $95.51 $98.58 $95.17 $97.96 $86.68 64,662
2019-09-10 $96.12 $96.17 $94.61 $95.64 $84.62 49,805
2019-09-09 $96.31 $96.81 $95.06 $96.48 $85.37 39,561
2019-09-06 $96.60 $96.76 $95.13 $96.46 $85.35 32,073
2019-09-05 $96.94 $97.68 $95.00 $96.14 $85.07 75,000
2019-09-04 $97.20 $97.70 $95.81 $96.70 $85.56 79,420
2019-09-03 $96.08 $98.51 $95.91 $96.94 $85.77 72,824
2019-08-30 $97.09 $97.18 $96.09 $96.69 $85.55 47,998
2019-08-29 $97.03 $97.98 $96.22 $97.03 $85.85 33,007
2019-08-28 $94.95 $96.40 $94.61 $96.00 $84.94 31,848
2019-08-27 $96.20 $97.91 $95.05 $95.05 $84.10 83,797
2019-08-26 $95.23 $95.79 $94.47 $95.73 $84.70 48,262
2019-08-23 $96.57 $97.84 $94.26 $94.30 $83.44 82,640
2019-08-22 $96.91 $97.24 $95.19 $96.77 $85.62 51,100
2019-08-21 $96.14 $96.81 $95.60 $96.73 $85.59 65,863
2019-08-20 $97.04 $97.38 $95.25 $95.55 $84.54 71,205
2019-08-19 $96.93 $97.38 $95.40 $97.08 $85.90 62,387
2019-08-16 $95.14 $96.77 $95.14 $96.35 $85.25 69,061
2019-08-15 $93.93 $95.55 $93.82 $94.94 $84.00 109,190
2019-08-14 $93.23 $94.59 $92.18 $93.79 $82.99 99,966
2019-08-13 $93.30 $94.18 $92.31 $94.10 $83.26 91,365
2019-08-12 $93.06 $93.39 $92.12 $93.11 $82.39 97,579
2019-08-09 $93.47 $93.82 $91.74 $93.46 $82.70 63,658
2019-08-08 $91.44 $94.19 $91.11 $93.68 $82.89 73,670
2019-08-07 $89.58 $92.26 $88.80 $91.01 $80.53 57,862
2019-08-06 $89.28 $90.63 $88.92 $89.98 $79.62 55,394
2019-08-05 $90.77 $91.34 $86.69 $88.97 $78.72 141,962
2019-08-02 $91.61 $92.40 $91.16 $91.87 $81.29 35,719
2019-08-01 $92.30 $93.40 $91.70 $92.31 $81.68 35,104
2019-07-31 $92.91 $94.57 $91.88 $92.16 $81.55 80,665
2019-07-30 $90.28 $93.27 $90.28 $92.87 $82.17 99,878
2019-07-29 $91.14 $92.00 $90.44 $90.75 $80.30 46,535
2019-07-26 $89.29 $92.33 $88.61 $91.30 $80.78 114,520
2019-07-25 $90.39 $91.07 $89.22 $89.29 $79.01 52,225
2019-07-24 $89.43 $90.84 $87.68 $90.72 $80.27 44,095
2019-07-23 $88.64 $89.74 $87.67 $89.73 $79.40 44,831
2019-07-22 $88.15 $88.75 $87.40 $88.43 $78.24 60,777
2019-07-19 $89.77 $91.55 $87.97 $88.00 $77.86 75,344
2019-07-18 $88.65 $90.93 $88.63 $90.18 $79.79 65,912
2019-07-17 $88.28 $89.33 $87.38 $88.85 $78.62 56,036
2019-07-16 $87.83 $89.49 $87.20 $88.36 $78.18 69,860
2019-07-15 $88.86 $89.77 $87.75 $87.99 $77.86 68,819
2019-07-12 $89.31 $90.58 $88.46 $88.84 $78.61 60,469
2019-07-11 $92.13 $92.13 $88.78 $89.22 $78.94 81,534
2019-07-10 $90.50 $91.69 $89.38 $90.98 $80.50 108,463
2019-07-09 $89.76 $90.60 $89.25 $90.01 $79.64 83,302
2019-07-08 $88.44 $90.89 $88.35 $90.01 $79.64 66,452
2019-07-05 $87.18 $88.99 $86.33 $88.66 $78.45 61,236
2019-07-03 $86.95 $89.00 $86.95 $88.23 $78.07 52,707
2019-07-02 $84.81 $86.41 $84.81 $86.41 $76.46 45,774
2019-07-01 $86.00 $86.00 $83.19 $84.70 $74.94 81,734
2019-06-28 $84.16 $86.54 $84.03 $84.93 $75.15 158,085
2019-06-27 $82.05 $84.04 $81.92 $83.98 $74.31 103,420
2019-06-26 $85.59 $85.77 $81.68 $81.82 $72.40 98,659
2019-06-25 $85.88 $87.22 $85.24 $85.62 $75.76 142,806
2019-06-24 $87.11 $87.11 $84.44 $85.75 $75.87 156,861
2019-06-21 $90.00 $90.00 $86.57 $86.57 $76.60 161,453
2019-06-20 $89.95 $91.53 $89.65 $91.40 $80.24 106,041
2019-06-19 $87.98 $89.89 $87.00 $89.48 $78.56 68,882
2019-06-18 $88.50 $89.86 $86.94 $88.14 $77.38 75,752
2019-06-17 $87.98 $89.10 $86.71 $88.10 $77.35 84,406
2019-06-14 $85.82 $89.74 $85.82 $88.16 $77.40 53,922
2019-06-13 $84.65 $86.22 $84.10 $85.95 $75.46 43,684
2019-06-12 $82.44 $84.40 $82.05 $84.24 $73.96 33,132
2019-06-11 $82.29 $82.63 $79.89 $82.45 $72.38 58,633
2019-06-10 $83.27 $83.56 $81.81 $82.32 $72.27 33,216
2019-06-07 $84.02 $84.80 $83.20 $83.39 $73.21 39,576
2019-06-06 $83.41 $83.82 $81.85 $83.23 $73.07 48,375
2019-06-05 $81.67 $83.55 $81.58 $83.42 $73.24 49,246
2019-06-04 $82.05 $82.50 $80.36 $81.18 $71.27 53,032
2019-06-03 $81.97 $83.18 $80.27 $81.63 $71.67 56,452
2019-05-31 $81.23 $83.60 $80.24 $81.97 $71.96 65,279
2019-05-30 $82.53 $83.27 $81.62 $82.06 $72.04 40,462
2019-05-29 $81.57 $82.77 $80.54 $81.82 $71.83 28,973
2019-05-28 $83.89 $84.70 $82.33 $82.38 $72.32 69,970
2019-05-24 $83.13 $84.11 $82.84 $83.59 $73.39 33,654
2019-05-23 $83.63 $83.86 $81.75 $82.64 $72.55 32,407
2019-05-22 $83.59 $84.40 $83.00 $84.40 $74.10 26,579
2019-05-21 $83.11 $84.40 $83.11 $83.95 $73.70 28,093
2019-05-20 $82.71 $84.04 $82.48 $82.83 $72.72 29,170
2019-05-17 $83.80 $84.64 $82.97 $83.28 $73.11 26,475
2019-05-16 $83.78 $85.47 $83.46 $83.96 $73.71 38,936
2019-05-15 $83.33 $84.85 $83.30 $83.84 $73.61 30,833
2019-05-14 $83.30 $84.16 $82.74 $83.93 $73.68 30,558
2019-05-13 $83.47 $84.48 $83.20 $84.01 $73.75 35,607
2019-05-10 $83.18 $84.87 $82.22 $84.71 $74.37 36,034
2019-05-09 $82.44 $84.15 $81.81 $83.30 $73.13 26,764
2019-05-08 $82.61 $83.81 $82.22 $82.69 $72.60 49,491
2019-05-07 $83.74 $83.88 $80.52 $82.27 $72.23 39,818
2019-05-06 $82.65 $85.09 $82.63 $84.36 $74.06 65,847
2019-05-03 $80.28 $83.40 $80.28 $83.32 $73.15 34,696
2019-05-02 $80.01 $81.42 $79.82 $80.19 $70.40 27,413
2019-05-01 $81.09 $81.81 $79.79 $80.27 $70.47 95,403
2019-04-30 $80.85 $82.22 $79.92 $81.02 $71.13 65,510
2019-04-29 $78.84 $80.72 $78.11 $80.31 $70.51 71,104
2019-04-26 $77.32 $79.45 $77.32 $79.05 $69.40 32,177
2019-04-25 $78.19 $78.68 $76.65 $77.39 $67.94 25,953
2019-04-24 $77.09 $79.04 $77.09 $78.54 $68.95 15,893
2019-04-23 $75.09 $78.76 $74.69 $77.18 $67.76 34,161
2019-04-22 $77.48 $77.88 $73.39 $74.91 $65.77 44,913
2019-04-18 $77.00 $78.75 $76.20 $77.87 $68.36 26,242
2019-04-17 $78.60 $78.60 $75.89 $77.08 $67.67 35,205
2019-04-16 $79.40 $79.61 $76.78 $78.08 $68.55 26,839
2019-04-15 $79.76 $79.93 $78.90 $79.39 $69.70 24,486
2019-04-12 $79.47 $79.96 $78.21 $79.90 $70.15 21,540
2019-04-11 $82.01 $82.01 $79.39 $79.70 $69.97 37,010
2019-04-10 $78.65 $82.12 $78.65 $81.99 $71.98 65,493
2019-04-09 $79.05 $80.05 $78.36 $78.47 $68.89 38,551
2019-04-08 $80.67 $80.86 $78.61 $79.63 $69.91 33,838
2019-04-05 $78.33 $80.84 $78.26 $80.42 $70.60 84,007
2019-04-04 $77.45 $78.57 $77.05 $78.33 $68.77 30,251
2019-04-03 $77.03 $77.50 $76.14 $77.45 $68.00 31,195
2019-04-02 $74.27 $77.26 $73.11 $77.04 $67.64 51,735
2019-04-01 $75.89 $75.89 $72.96 $74.15 $65.10 44,235
2019-03-29 $75.90 $76.45 $75.20 $75.71 $66.47 54,335
2019-03-28 $74.81 $76.18 $74.70 $75.64 $66.41 28,255
2019-03-27 $74.13 $75.25 $73.16 $74.56 $65.46 26,433
2019-03-26 $73.01 $74.46 $72.77 $74.13 $65.08 37,008
2019-03-25 $71.92 $73.31 $70.53 $73.07 $64.15 22,895
2019-03-22 $74.47 $75.54 $71.92 $72.02 $63.23 28,800
2019-03-21 $73.32 $75.61 $73.31 $74.73 $65.61 35,526
2019-03-20 $72.24 $73.98 $71.53 $72.87 $63.97 30,636
2019-03-19 $72.70 $73.15 $72.08 $72.48 $63.63 16,192
2019-03-18 $73.34 $74.02 $72.71 $73.01 $64.10 35,739
2019-03-15 $74.60 $75.74 $73.80 $74.32 $64.65 106,113
2019-03-14 $74.83 $74.88 $73.47 $74.45 $64.76 19,226
2019-03-13 $74.56 $75.29 $74.56 $74.75 $65.02 21,005
2019-03-12 $74.15 $75.05 $73.42 $74.65 $64.94 28,799
2019-03-11 $72.80 $74.40 $72.60 $74.19 $64.54 20,062
2019-03-08 $72.36 $72.89 $71.94 $72.23 $62.83 17,162
2019-03-07 $73.57 $74.35 $72.64 $72.64 $63.19 30,005
2019-03-06 $75.18 $75.21 $72.92 $73.53 $63.96 34,989
2019-03-05 $74.83 $75.45 $74.02 $75.09 $65.32 16,354
2019-03-04 $75.33 $76.00 $74.59 $74.87 $65.13 48,822
2019-03-01 $74.77 $75.61 $73.75 $75.12 $65.35 24,749
2019-02-28 $74.96 $75.66 $74.19 $74.47 $64.78 38,443
2019-02-27 $74.32 $75.12 $73.04 $74.92 $65.17 24,813
2019-02-26 $76.05 $76.05 $75.31 $75.32 $65.52 16,431
2019-02-25 $76.70 $76.70 $75.68 $75.74 $65.88 32,348
2019-02-22 $75.34 $76.90 $75.34 $76.60 $66.63 20,428
2019-02-21 $75.27 $75.51 $74.75 $75.26 $65.47 15,321
2019-02-20 $75.98 $75.98 $74.49 $75.48 $65.66 31,545
2019-02-19 $75.60 $75.98 $75.06 $75.89 $66.02 36,691
2019-02-15 $75.93 $76.23 $75.48 $75.94 $66.06 27,762
2019-02-14 $74.15 $76.24 $74.04 $75.39 $65.58 40,474
2019-02-13 $73.35 $74.56 $73.35 $74.01 $64.38 25,771
2019-02-12 $74.19 $74.19 $73.26 $73.47 $63.91 15,784
2019-02-11 $73.56 $74.58 $72.63 $74.19 $64.54 15,937
2019-02-08 $73.35 $73.96 $72.67 $73.42 $63.87 18,552
2019-02-07 $71.74 $73.69 $71.15 $73.59 $64.01 30,537
2019-02-06 $72.02 $72.65 $71.36 $72.04 $62.67 16,947
2019-02-05 $71.34 $72.00 $69.81 $72.00 $62.63 14,867
2019-02-04 $69.56 $71.32 $68.76 $71.32 $62.04 65,372
2019-02-01 $69.72 $69.72 $67.75 $69.65 $60.59 21,893
2019-01-31 $68.22 $69.98 $67.78 $69.72 $60.65 40,456
2019-01-30 $67.81 $68.81 $67.45 $68.33 $59.44 27,579
2019-01-29 $67.55 $68.37 $67.48 $67.91 $59.07 25,256
2019-01-28 $66.90 $67.93 $66.66 $67.60 $58.80 20,529
2019-01-25 $66.94 $67.77 $66.01 $67.37 $58.60 24,379
2019-01-24 $65.88 $67.02 $65.50 $66.61 $57.94 15,195
2019-01-23 $66.42 $66.42 $64.97 $65.85 $57.28 13,576
2019-01-22 $65.83 $67.40 $65.48 $66.23 $57.61 18,382
2019-01-18 $66.86 $67.38 $66.21 $66.24 $57.62 19,744
2019-01-17 $65.99 $67.38 $65.22 $66.64 $57.97 46,641
2019-01-16 $65.16 $66.48 $65.16 $66.35 $57.72 19,680
2019-01-15 $64.51 $66.09 $64.11 $65.31 $56.81 22,124
2019-01-14 $66.70 $66.70 $64.08 $64.37 $55.99 20,658
2019-01-11 $66.66 $67.03 $65.13 $66.86 $58.16 27,159
2019-01-10 $65.87 $68.18 $65.87 $66.85 $58.15 22,593
2019-01-09 $66.21 $66.80 $65.04 $66.16 $57.55 27,721
2019-01-08 $64.32 $65.92 $62.98 $65.91 $57.33 31,323
2019-01-07 $62.27 $64.12 $62.21 $63.80 $55.50 43,881
2019-01-04 $60.79 $62.61 $60.37 $62.30 $54.19 26,304
2019-01-03 $60.79 $61.16 $59.38 $60.24 $52.40 21,258
2019-01-02 $60.44 $61.43 $59.97 $60.69 $52.79 35,232
2018-12-31 $62.24 $62.38 $60.35 $61.37 $53.38 26,996
2018-12-28 $62.55 $62.55 $60.60 $61.70 $53.67 33,293
2018-12-27 $61.04 $63.13 $60.41 $62.41 $54.29 33,366
2018-12-26 $59.96 $62.40 $59.96 $61.92 $53.86 22,701
2018-12-24 $60.45 $61.07 $58.70 $59.51 $51.77 15,879
2018-12-21 $61.59 $62.69 $59.76 $60.44 $52.58 219,448
2018-12-20 $62.63 $62.63 $60.95 $61.60 $53.58 35,043
2018-12-19 $64.97 $64.97 $62.53 $62.94 $54.75 26,310
2018-12-18 $64.16 $65.73 $63.82 $64.85 $56.41 30,301
2018-12-17 $68.48 $68.48 $63.69 $63.69 $54.83 51,302
2018-12-14 $68.39 $69.51 $68.39 $68.59 $59.05 33,963
2018-12-13 $68.95 $69.95 $68.47 $68.76 $59.20 33,941
2018-12-12 $71.07 $71.97 $68.67 $68.71 $59.15 50,250
2018-12-11 $70.98 $71.12 $70.00 $70.53 $60.72 18,635
2018-12-10 $71.11 $71.26 $69.57 $70.62 $60.80 23,858
2018-12-07 $71.04 $71.64 $70.19 $70.57 $60.76 20,773
2018-12-06 $67.18 $71.07 $66.67 $70.82 $60.97 38,634
2018-12-04 $70.93 $71.31 $67.14 $67.53 $58.14 45,868
2018-12-03 $70.90 $71.19 $69.30 $70.98 $61.11 31,120
2018-11-30 $68.32 $71.12 $67.75 $70.21 $60.45 49,410
2018-11-29 $68.33 $69.80 $68.33 $68.42 $58.90 27,325
2018-11-28 $67.07 $69.02 $66.30 $68.42 $58.90 23,932
2018-11-27 $67.21 $68.15 $66.53 $66.81 $57.52 26,772
2018-11-26 $68.11 $69.48 $66.59 $67.35 $57.98 28,046
2018-11-23 $66.56 $67.84 $65.05 $67.76 $58.34 16,844
2018-11-21 $67.87 $68.12 $66.39 $66.86 $57.56 21,334
2018-11-20 $68.34 $69.17 $67.92 $68.04 $58.58 39,399
2018-11-19 $69.25 $69.31 $68.02 $69.02 $59.42 20,234
2018-11-16 $66.31 $70.68 $66.17 $69.76 $60.06 251,313
2018-11-15 $64.56 $66.64 $64.26 $66.62 $57.35 54,377
2018-11-14 $65.70 $65.91 $64.34 $64.76 $55.75 50,112
2018-11-13 $66.23 $66.83 $64.66 $65.30 $56.22 66,156
2018-11-12 $67.05 $68.01 $65.90 $66.08 $56.89 47,540
2018-11-09 $66.70 $67.15 $65.46 $67.00 $57.68 25,719
2018-11-08 $66.89 $67.67 $65.68 $67.08 $57.75 36,459
2018-11-07 $66.32 $67.59 $66.32 $67.13 $57.79 26,593
2018-11-06 $66.00 $66.43 $65.40 $65.89 $56.73 16,881
2018-11-05 $65.53 $66.85 $65.53 $65.96 $56.79 37,206
2018-11-02 $64.67 $66.48 $64.50 $65.31 $56.23 29,983
2018-11-01 $64.35 $64.94 $63.78 $64.61 $55.62 39,484
2018-10-31 $66.89 $67.73 $63.83 $64.10 $55.19 40,470
2018-10-30 $67.20 $67.34 $65.88 $66.42 $57.18 28,767
2018-10-29 $68.05 $68.09 $65.96 $67.33 $57.97 26,585
2018-10-26 $71.48 $71.48 $66.56 $67.13 $57.79 42,728
2018-10-25 $71.25 $73.28 $70.98 $72.22 $62.18 40,595
2018-10-24 $70.91 $71.93 $70.28 $71.01 $61.13 14,110
2018-10-23 $70.11 $71.22 $69.84 $70.88 $61.02 16,328
2018-10-22 $70.94 $71.89 $70.47 $70.83 $60.98 20,881
2018-10-19 $70.91 $71.75 $70.06 $70.74 $60.90 29,378
2018-10-18 $70.61 $72.17 $69.80 $71.02 $61.14 17,833
2018-10-17 $71.76 $72.04 $70.29 $70.90 $61.04 21,542
2018-10-16 $68.56 $71.85 $68.21 $71.70 $61.73 35,388
2018-10-15 $67.57 $69.34 $67.57 $68.28 $58.78 25,712
2018-10-12 $71.16 $71.72 $67.76 $67.99 $58.53 32,855
2018-10-11 $72.67 $72.75 $69.81 $70.16 $60.40 29,367
2018-10-10 $73.45 $74.40 $72.52 $72.76 $62.64 34,058
2018-10-09 $70.82 $74.00 $70.49 $73.69 $63.44 42,351
2018-10-08 $69.23 $71.64 $68.75 $70.97 $61.10 31,429
2018-10-05 $69.88 $70.29 $69.31 $69.40 $59.75 16,312
2018-10-04 $70.88 $71.08 $69.91 $69.91 $60.19 18,727
2018-10-03 $71.75 $72.58 $70.81 $71.19 $61.29 20,077
2018-10-02 $73.19 $73.19 $71.61 $71.73 $61.75 11,470
2018-10-01 $74.79 $74.79 $73.10 $73.13 $62.96 22,352
2018-09-28 $72.16 $74.59 $72.13 $74.41 $64.06 52,892
2018-09-27 $71.22 $72.42 $70.80 $72.07 $62.05 18,415
2018-09-26 $71.69 $72.56 $70.44 $70.96 $61.09 24,604
2018-09-25 $71.00 $71.72 $70.05 $71.46 $61.52 14,328
2018-09-24 $72.38 $72.67 $70.51 $70.84 $60.99 20,572
2018-09-21 $72.14 $73.12 $71.22 $72.52 $62.43 131,961
2018-09-20 $71.57 $72.72 $70.70 $72.29 $62.24 25,996
2018-09-19 $73.65 $74.17 $71.25 $71.57 $61.62 40,330
2018-09-18 $74.87 $75.07 $73.02 $73.73 $63.48 19,328
2018-09-17 $75.63 $76.27 $74.75 $74.90 $64.48 31,512
2018-09-14 $75.59 $76.13 $74.84 $75.75 $65.21 23,699
2018-09-13 $75.49 $76.97 $74.92 $76.15 $64.98 31,057
2018-09-12 $74.96 $75.44 $74.50 $75.17 $64.15 19,787
2018-09-11 $74.66 $75.44 $74.29 $75.07 $64.06 23,062
2018-09-10 $75.79 $76.00 $74.59 $74.86 $63.88 26,976
2018-09-07 $76.13 $76.13 $74.75 $75.41 $64.35 23,151
2018-09-06 $76.40 $76.51 $75.70 $76.10 $64.94 15,760
2018-09-05 $75.52 $76.71 $74.46 $76.34 $65.15 16,079
2018-09-04 $76.04 $76.94 $75.04 $75.41 $64.35 27,624
2018-08-31 $75.86 $76.42 $75.78 $76.25 $65.07 25,008
2018-08-30 $75.67 $76.38 $74.62 $76.06 $64.91 14,603
2018-08-29 $75.71 $76.40 $75.09 $75.71 $64.61 36,770
2018-08-28 $74.22 $75.97 $73.42 $75.70 $64.60 21,817
2018-08-27 $74.34 $75.17 $74.02 $74.25 $63.36 23,581
2018-08-24 $74.02 $74.91 $73.88 $74.51 $63.58 22,191
2018-08-23 $73.74 $74.40 $73.74 $73.99 $63.14 9,993
2018-08-22 $74.10 $74.33 $73.08 $73.97 $63.12 19,856
2018-08-21 $73.29 $74.79 $72.69 $73.70 $62.89 31,578
2018-08-20 $74.21 $75.47 $73.04 $73.29 $62.54 60,856
2018-08-17 $72.58 $74.28 $72.35 $73.83 $63.00 45,905
2018-08-16 $72.21 $72.62 $71.07 $72.58 $61.94 26,330
2018-08-15 $70.39 $72.19 $70.02 $71.98 $61.43 34,090
2018-08-14 $69.74 $71.37 $68.61 $70.63 $60.27 37,001
2018-08-13 $69.00 $69.91 $68.18 $69.59 $59.39 26,833
2018-08-10 $68.79 $69.39 $68.32 $68.98 $58.87 14,677
2018-08-09 $68.62 $69.03 $68.16 $68.95 $58.84 17,761
2018-08-08 $69.13 $69.47 $68.16 $68.28 $58.27 22,249
2018-08-07 $68.68 $69.49 $68.25 $69.08 $58.95 51,108
2018-08-06 $67.77 $69.00 $67.77 $68.70 $58.63 19,911
2018-08-03 $67.82 $68.70 $67.28 $67.90 $57.94 26,497
2018-08-02 $66.80 $67.96 $66.40 $67.87 $57.92 27,411
2018-08-01 $67.16 $67.16 $65.29 $66.85 $57.05 28,456
2018-07-31 $65.74 $67.84 $65.74 $67.31 $57.44 43,322
2018-07-30 $64.97 $66.00 $64.45 $65.74 $56.10 22,068
2018-07-27 $64.93 $65.97 $63.42 $65.02 $55.49 38,327
2018-07-26 $64.49 $66.10 $64.36 $65.40 $55.81 43,232
2018-07-25 $63.74 $64.98 $63.73 $64.48 $55.03 22,004
2018-07-24 $64.42 $64.46 $63.54 $63.95 $54.57 38,478
2018-07-23 $64.87 $65.05 $63.81 $64.48 $55.03 15,415
2018-07-20 $64.69 $65.35 $63.60 $64.87 $55.36 26,436
2018-07-19 $63.53 $65.00 $63.53 $64.63 $55.15 20,794
2018-07-18 $63.78 $64.18 $62.74 $63.61 $54.28 29,895
2018-07-17 $65.50 $65.96 $63.60 $63.78 $54.43 39,954
2018-07-16 $65.60 $65.96 $64.85 $65.55 $55.94 19,915
2018-07-13 $66.30 $66.40 $65.51 $65.69 $56.06 11,346
2018-07-12 $66.29 $66.72 $65.36 $66.26 $56.54 24,118
2018-07-11 $66.44 $66.96 $65.91 $66.40 $56.66 21,634
2018-07-10 $66.50 $67.14 $65.78 $66.52 $56.77 55,290
2018-07-09 $68.06 $68.06 $65.77 $66.48 $56.73 22,639
2018-07-06 $66.83 $68.14 $66.83 $68.11 $58.12 28,390
2018-07-05 $66.27 $66.84 $65.59 $66.77 $56.98 31,391
2018-07-03 $65.19 $66.40 $64.81 $66.12 $56.43 21,177
2018-07-02 $63.85 $64.88 $62.88 $64.81 $55.31 32,446
2018-06-29 $65.01 $65.01 $63.67 $63.98 $54.60 51,515
2018-06-28 $64.94 $65.07 $64.19 $64.87 $55.36 26,140
2018-06-27 $65.67 $66.19 $64.76 $64.96 $55.44 31,041
2018-06-26 $66.01 $66.23 $65.11 $65.54 $55.93 40,528
2018-06-25 $66.03 $66.50 $65.29 $65.71 $56.08 36,096
2018-06-22 $66.43 $66.93 $65.74 $66.07 $56.38 82,537
2018-06-21 $66.49 $67.23 $65.80 $66.76 $56.40 38,562
2018-06-20 $64.71 $66.54 $64.71 $66.49 $56.17 37,848
2018-06-19 $64.16 $65.00 $63.80 $64.51 $54.50 46,889
2018-06-18 $64.09 $64.90 $63.64 $64.34 $54.35 33,921
2018-06-15 $63.21 $64.88 $62.90 $64.40 $54.41 84,169
2018-06-14 $61.96 $63.33 $61.57 $63.30 $53.48 34,361
2018-06-13 $62.96 $63.90 $61.25 $61.77 $52.18 32,881
2018-06-12 $62.76 $63.40 $62.42 $62.81 $53.06 29,556
2018-06-11 $62.80 $63.29 $62.18 $62.77 $53.03 31,128
2018-06-08 $63.13 $63.98 $62.34 $63.04 $53.26 20,732
2018-06-07 $63.17 $63.70 $62.72 $63.01 $53.23 38,080
2018-06-06 $62.87 $63.53 $62.56 $63.14 $53.34 28,799
2018-06-05 $63.32 $63.76 $62.71 $63.01 $53.23 47,526
2018-06-04 $62.38 $63.45 $61.93 $63.21 $53.40 34,370
2018-06-01 $62.20 $62.99 $61.97 $62.30 $52.63 35,098
2018-05-31 $62.62 $62.62 $61.53 $62.17 $52.52 43,030
2018-05-30 $61.91 $63.43 $61.66 $62.86 $53.10 28,938
2018-05-29 $60.77 $61.87 $60.70 $61.66 $52.09 35,476
2018-05-25 $61.20 $61.20 $60.56 $61.14 $51.65 18,622
2018-05-24 $61.34 $61.64 $60.51 $61.20 $51.70 28,771
2018-05-23 $60.39 $61.65 $60.03 $61.33 $51.81 26,230
2018-05-22 $60.72 $61.00 $60.05 $60.36 $50.99 39,289
2018-05-21 $59.23 $61.19 $58.57 $60.44 $51.06 53,475
2018-05-18 $58.47 $59.17 $58.24 $59.01 $49.85 56,615
2018-05-17 $58.29 $58.71 $58.00 $58.11 $49.09 62,210
2018-05-16 $59.00 $59.24 $58.00 $58.38 $49.32 40,647
2018-05-15 $60.31 $60.31 $58.74 $58.74 $49.62 61,182
2018-05-14 $61.72 $61.75 $60.44 $60.63 $51.22 26,166
2018-05-11 $62.42 $62.87 $61.61 $61.89 $52.29 26,813
2018-05-10 $62.17 $62.72 $62.17 $62.21 $52.56 26,088
2018-05-09 $62.00 $62.67 $61.78 $62.14 $52.50 33,212
2018-05-08 $62.13 $62.28 $61.42 $61.87 $52.27 37,207
2018-05-07 $62.01 $62.28 $61.29 $62.15 $52.50 21,075
2018-05-04 $60.87 $62.46 $60.87 $61.66 $52.09 29,600
2018-05-03 $60.76 $61.82 $60.41 $60.92 $51.47 42,023
2018-05-02 $60.45 $61.60 $59.85 $60.83 $51.39 44,999
2018-05-01 $59.80 $61.11 $59.07 $60.47 $51.09 38,824
2018-04-30 $61.82 $61.82 $59.78 $59.93 $50.63 48,945
2018-04-27 $60.49 $61.78 $60.07 $61.72 $52.14 30,147
2018-04-26 $59.54 $60.40 $59.42 $60.30 $50.94 17,567
2018-04-25 $59.29 $60.06 $58.84 $59.30 $50.10 12,892
2018-04-24 $59.73 $60.21 $59.09 $59.39 $50.17 28,297
2018-04-23 $60.12 $60.20 $58.59 $59.49 $50.26 16,334
2018-04-20 $60.13 $60.44 $59.18 $59.83 $50.54 23,360
2018-04-19 $61.37 $61.37 $59.53 $60.25 $50.90 25,140
2018-04-18 $61.08 $62.18 $60.71 $61.62 $52.06 40,617
2018-04-17 $59.98 $61.32 $59.80 $61.10 $51.62 34,884
2018-04-16 $59.20 $59.77 $58.14 $59.72 $50.45 21,631
2018-04-13 $58.60 $59.31 $57.34 $59.09 $49.92 43,029
2018-04-12 $59.55 $59.55 $58.12 $58.43 $49.36 22,387
2018-04-11 $59.45 $60.46 $59.31 $59.55 $50.31 17,053
2018-04-10 $60.83 $61.00 $59.32 $59.74 $50.47 32,398
2018-04-09 $60.27 $60.65 $59.39 $60.29 $50.93 31,302
2018-04-06 $59.92 $60.94 $59.61 $59.92 $50.62 42,548
2018-04-05 $60.45 $60.69 $58.78 $60.39 $51.02 32,372
2018-04-04 $59.04 $60.85 $59.04 $60.25 $50.90 41,018
2018-04-03 $58.45 $60.24 $58.23 $59.49 $50.26 48,160
2018-04-02 $60.10 $60.48 $57.64 $58.05 $49.04 54,761
2018-03-29 $60.99 $61.82 $59.80 $60.10 $50.77 55,846
2018-03-28 $58.71 $60.90 $58.71 $60.73 $51.31 45,034
2018-03-27 $57.62 $59.32 $56.43 $58.49 $49.41 82,773
2018-03-26 $58.18 $58.18 $56.72 $58.09 $49.07 33,582
2018-03-23 $58.91 $59.01 $57.54 $57.56 $48.63 45,040
2018-03-22 $59.36 $61.19 $59.02 $59.62 $49.79 34,446
2018-03-21 $60.53 $60.62 $59.25 $59.79 $49.93 27,434
2018-03-20 $61.21 $61.21 $59.98 $60.42 $50.46 38,398
2018-03-19 $60.84 $61.65 $59.47 $61.19 $51.10 43,693
2018-03-16 $59.98 $61.32 $58.77 $61.05 $50.99 147,548
2018-03-15 $60.38 $60.38 $58.45 $60.06 $50.16 34,802
2018-03-14 $60.55 $60.96 $59.67 $60.19 $50.27 38,732
2018-03-13 $61.01 $61.04 $59.98 $60.39 $50.44 36,763
2018-03-12 $60.04 $61.14 $59.85 $60.62 $50.63 43,962
2018-03-09 $59.94 $60.22 $58.46 $60.19 $50.27 33,918
2018-03-08 $60.51 $60.99 $58.88 $59.64 $49.81 39,319
2018-03-07 $58.59 $60.44 $58.59 $60.26 $50.33 45,090
2018-03-06 $58.24 $59.24 $57.08 $58.88 $49.17 59,449
2018-03-05 $57.31 $58.94 $56.35 $58.00 $48.44 78,967
2018-03-02 $56.00 $57.44 $55.07 $57.00 $47.60 42,251
2018-03-01 $54.96 $56.99 $53.00 $56.59 $47.26 58,934
2018-02-28 $56.94 $58.06 $55.25 $55.36 $46.23 76,136
2018-02-27 $57.86 $58.03 $56.54 $56.59 $47.26 64,329
2018-02-26 $58.77 $58.77 $57.60 $58.06 $48.49 41,588
2018-02-23 $58.53 $58.81 $57.40 $58.68 $49.01 48,148
2018-02-22 $56.89 $58.70 $56.58 $58.15 $48.56 44,699
2018-02-21 $57.37 $58.17 $56.42 $56.68 $47.34 69,686
2018-02-20 $59.21 $59.44 $57.08 $57.33 $47.88 40,440
2018-02-16 $58.24 $59.86 $58.10 $59.50 $49.69 68,717
2018-02-15 $58.08 $58.54 $57.44 $58.07 $48.50 60,790
2018-02-14 $59.61 $59.69 $57.44 $57.83 $48.30 64,313
2018-02-13 $59.53 $60.60 $58.90 $60.26 $50.33 32,794
2018-02-12 $61.65 $61.65 $57.02 $59.85 $49.98 83,514
2018-02-09 $59.48 $61.83 $59.09 $61.34 $51.23 37,339
2018-02-08 $60.33 $61.01 $58.81 $58.84 $49.14 66,509
2018-02-07 $61.37 $62.35 $60.09 $60.55 $50.57 70,526
2018-02-06 $60.00 $62.07 $59.18 $61.54 $51.40 68,562
2018-02-05 $63.67 $64.95 $60.72 $60.97 $50.92 52,502
2018-02-02 $65.00 $65.10 $63.10 $63.95 $53.41 71,373
2018-02-01 $66.46 $66.62 $65.31 $65.46 $54.67 45,263
2018-01-31 $65.90 $66.97 $65.44 $66.55 $55.58 63,019
2018-01-30 $66.00 $66.58 $64.56 $65.80 $54.95 68,148
2018-01-29 $67.20 $67.40 $66.24 $66.31 $55.38 22,252
2018-01-26 $68.10 $68.50 $67.02 $67.71 $56.55 24,703
2018-01-25 $68.22 $68.47 $67.23 $68.18 $56.94 38,147
2018-01-24 $68.57 $69.77 $67.78 $68.01 $56.80 31,827
2018-01-23 $67.87 $69.25 $66.90 $68.72 $57.39 23,265
2018-01-22 $67.61 $68.24 $67.27 $67.74 $56.57 49,262
2018-01-19 $66.60 $67.82 $66.31 $67.73 $56.57 43,047
2018-01-18 $67.78 $67.78 $66.65 $66.85 $55.83 39,094
2018-01-17 $67.67 $68.43 $66.55 $67.71 $56.55 54,615
2018-01-16 $67.31 $69.59 $67.25 $67.30 $56.21 53,253
2018-01-12 $68.04 $68.04 $66.71 $67.31 $56.21 33,851
2018-01-11 $66.97 $69.24 $65.69 $67.98 $56.77 45,896
2018-01-10 $67.98 $67.98 $65.93 $67.17 $56.10 46,924
2018-01-09 $69.84 $69.84 $67.74 $68.30 $57.04 49,049
2018-01-08 $70.21 $70.48 $69.23 $69.77 $58.27 29,766
2018-01-05 $70.38 $71.08 $69.51 $70.31 $58.72 34,981
2018-01-04 $72.01 $72.38 $70.33 $70.48 $58.86 27,541
2018-01-03 $73.80 $73.80 $71.98 $72.08 $60.20 29,989
2018-01-02 $75.43 $75.43 $73.33 $73.77 $61.61 38,851
2017-12-29 $75.44 $75.69 $74.85 $75.11 $62.73 37,148
2017-12-28 $74.21 $75.21 $73.89 $75.05 $62.68 26,415
2017-12-27 $73.11 $74.49 $72.64 $74.13 $61.91 29,242
2017-12-26 $73.88 $74.49 $72.90 $72.91 $60.89 45,196
2017-12-22 $73.36 $74.00 $72.60 $73.65 $61.51 22,746
2017-12-21 $73.28 $73.50 $72.55 $73.25 $61.18 35,380
2017-12-20 $74.34 $75.19 $73.10 $73.28 $61.20 48,538
2017-12-19 $76.72 $77.81 $74.01 $74.45 $62.18 40,538
2017-12-18 $77.41 $77.79 $76.26 $76.78 $64.12 40,816
2017-12-15 $75.74 $77.57 $75.34 $76.97 $64.28 133,900
2017-12-14 $76.52 $77.48 $75.77 $76.43 $63.28 43,416
2017-12-13 $73.75 $76.97 $73.75 $76.70 $63.51 53,375
2017-12-12 $73.26 $74.79 $73.17 $73.57 $60.92 30,762
2017-12-11 $73.45 $73.64 $72.62 $73.02 $60.46 32,827
2017-12-08 $73.95 $74.88 $72.97 $73.30 $60.69 31,771
2017-12-07 $72.48 $74.09 $72.48 $73.77 $61.08 39,038
2017-12-06 $72.19 $72.50 $71.77 $72.25 $59.82 21,705
2017-12-05 $73.83 $73.83 $72.22 $72.48 $60.01 25,818
2017-12-04 $74.50 $74.97 $73.39 $73.82 $61.12 26,439
2017-12-01 $75.07 $75.07 $72.63 $74.30 $61.52 33,288
2017-11-30 $75.41 $75.47 $74.36 $74.86 $61.98 49,762
2017-11-29 $74.54 $75.45 $73.84 $75.31 $62.36 32,642
2017-11-28 $74.59 $74.78 $73.64 $74.75 $61.89 25,470
2017-11-27 $75.17 $75.17 $74.29 $74.35 $61.56 26,694
2017-11-24 $74.45 $75.49 $74.05 $75.22 $62.28 16,864
2017-11-22 $76.78 $76.78 $74.41 $74.41 $61.61 32,836
2017-11-21 $74.68 $76.82 $74.68 $76.79 $63.58 49,912
2017-11-20 $73.24 $74.48 $73.09 $74.36 $61.57 28,186
2017-11-17 $72.93 $73.85 $72.46 $73.28 $60.68 46,027
2017-11-16 $72.12 $74.47 $72.11 $73.25 $60.65 44,015
2017-11-15 $74.01 $74.19 $71.87 $72.14 $59.73 61,302
2017-11-14 $74.20 $74.96 $73.81 $74.30 $61.52 45,528
2017-11-13 $75.45 $76.45 $74.40 $74.54 $61.72 42,422
2017-11-10 $74.99 $76.30 $74.99 $75.29 $62.34 29,377
2017-11-09 $74.26 $75.64 $74.26 $75.10 $62.18 20,077
2017-11-08 $75.02 $75.57 $73.76 $74.87 $61.99 36,470
2017-11-07 $74.22 $75.82 $74.07 $75.39 $62.42 36,825
2017-11-06 $73.43 $74.48 $73.43 $74.16 $61.40 27,422
2017-11-03 $73.31 $74.15 $73.31 $73.64 $60.97 27,052
2017-11-02 $73.07 $74.35 $73.07 $73.67 $61.00 34,482
2017-11-01 $73.50 $73.77 $72.54 $73.24 $60.64 28,133
2017-10-31 $73.03 $74.12 $72.64 $73.21 $60.62 49,360
2017-10-30 $74.60 $74.60 $72.33 $72.65 $60.15 33,891
2017-10-27 $73.00 $74.99 $71.92 $74.80 $61.93 44,313
2017-10-26 $75.29 $75.65 $72.79 $73.15 $60.57 50,809
2017-10-25 $75.84 $76.88 $74.26 $75.43 $62.46 39,527
2017-10-24 $77.00 $77.26 $75.85 $75.96 $62.90 46,422
2017-10-23 $78.31 $78.61 $76.61 $77.13 $63.86 39,312
2017-10-20 $78.27 $78.32 $77.60 $78.02 $64.60 33,353
2017-10-19 $77.54 $78.29 $76.58 $77.99 $64.58 27,450
2017-10-18 $76.45 $78.19 $76.34 $77.75 $64.38 25,394
2017-10-17 $76.35 $77.15 $76.02 $76.48 $63.33 23,270
2017-10-16 $76.41 $76.95 $75.94 $76.38 $63.24 67,117
2017-10-13 $76.30 $76.60 $75.76 $76.33 $63.20 34,580
2017-10-12 $75.39 $76.27 $75.39 $75.92 $62.86 28,082
2017-10-11 $75.26 $76.52 $74.78 $75.49 $62.51 32,751
2017-10-10 $75.94 $76.35 $74.49 $75.31 $62.36 34,637
2017-10-09 $76.98 $77.38 $75.30 $75.67 $62.66 55,394
2017-10-06 $76.78 $77.00 $76.20 $76.98 $63.74 43,213
2017-10-05 $77.21 $77.66 $76.39 $76.98 $63.74 36,321
2017-10-04 $76.42 $77.56 $76.21 $77.38 $64.07 39,657
2017-10-03 $76.46 $76.59 $75.24 $76.38 $63.24 61,148
2017-10-02 $75.64 $76.50 $75.29 $76.38 $63.24 64,306
2017-09-29 $75.33 $75.89 $75.26 $75.49 $62.51 69,126
2017-09-28 $74.14 $75.77 $73.46 $75.54 $62.55 54,050
2017-09-27 $73.48 $74.43 $72.84 $74.20 $61.44 52,319
2017-09-26 $73.53 $74.19 $73.22 $73.35 $60.73 42,665
2017-09-25 $73.26 $74.25 $71.92 $73.55 $60.90 57,624
2017-09-22 $74.21 $74.61 $73.47 $73.48 $60.84 28,199
2017-09-21 $74.78 $75.07 $74.28 $74.28 $61.50 34,849
2017-09-20 $74.61 $75.92 $74.28 $74.72 $61.87 66,303
2017-09-19 $74.57 $74.78 $73.92 $74.50 $61.69 115,161
2017-09-18 $74.07 $75.13 $74.06 $74.44 $61.64 57,546
2017-09-15 $74.10 $74.61 $73.66 $74.27 $61.50 130,099
2017-09-14 $73.87 $74.76 $73.75 $74.57 $61.20 60,252
2017-09-13 $74.55 $74.69 $73.87 $74.00 $60.73 50,234
2017-09-12 $75.57 $75.57 $74.17 $74.55 $61.18 41,982
2017-09-11 $75.00 $75.87 $74.87 $75.49 $61.96 32,752
2017-09-08 $74.58 $75.68 $74.39 $75.01 $61.56 34,370
2017-09-07 $74.63 $75.23 $74.22 $74.79 $61.38 23,361
2017-09-06 $75.50 $76.14 $74.34 $74.43 $61.09 24,272
2017-09-05 $75.64 $76.07 $74.77 $75.22 $61.73 40,943
2017-09-01 $75.73 $76.42 $75.01 $75.83 $62.23 30,635
2017-08-31 $75.00 $75.98 $74.69 $75.71 $62.14 60,115
2017-08-30 $74.43 $75.66 $74.30 $74.66 $61.27 41,882
2017-08-29 $74.91 $75.05 $74.34 $74.45 $61.10 58,367
2017-08-28 $74.97 $75.07 $74.22 $74.84 $61.42 53,911
2017-08-25 $75.12 $75.59 $74.35 $74.71 $61.32 38,897
2017-08-24 $74.66 $75.28 $74.26 $74.75 $61.35 63,485
2017-08-23 $74.93 $75.57 $74.28 $74.67 $61.28 43,060
2017-08-22 $75.35 $75.55 $74.11 $75.27 $61.77 45,208
2017-08-21 $74.46 $75.91 $74.32 $75.33 $61.82 43,233
2017-08-18 $73.64 $74.88 $73.37 $74.49 $61.13 73,596
2017-08-17 $74.98 $75.28 $74.09 $74.11 $60.82 30,343
2017-08-16 $74.77 $75.70 $73.57 $75.23 $61.74 49,780
2017-08-15 $75.45 $75.46 $74.13 $74.60 $61.23 42,749
2017-08-14 $74.65 $75.89 $74.29 $75.31 $61.81 35,340
2017-08-11 $73.84 $75.06 $71.33 $74.09 $60.81 92,829
2017-08-10 $74.00 $75.00 $73.45 $74.29 $60.97 43,680
2017-08-09 $74.57 $75.08 $73.99 $74.35 $61.02 53,335
2017-08-08 $75.71 $76.28 $74.58 $74.80 $61.39 55,416
2017-08-07 $75.90 $76.55 $75.28 $75.76 $62.18 45,159
2017-08-04 $76.29 $76.73 $75.79 $76.02 $62.39 33,096
2017-08-03 $76.04 $76.48 $75.51 $76.28 $62.60 48,642
2017-08-02 $76.60 $77.14 $75.40 $76.20 $62.54 66,654
2017-08-01 $77.52 $77.52 $75.38 $76.60 $62.87 97,394
2017-07-31 $78.32 $78.33 $76.32 $77.48 $63.59 89,847
2017-07-28 $78.26 $78.59 $76.30 $78.19 $64.17 65,446
2017-07-27 $82.26 $82.35 $77.89 $78.38 $64.33 126,161
2017-07-26 $83.18 $83.29 $82.28 $82.60 $67.79 45,594
2017-07-25 $82.64 $83.17 $82.15 $83.05 $68.16 43,464
2017-07-24 $83.28 $83.73 $82.61 $82.71 $67.88 24,572
2017-07-21 $83.98 $83.98 $82.55 $83.42 $68.46 56,283
2017-07-20 $84.54 $84.54 $82.94 $83.07 $68.18 29,955
2017-07-19 $83.75 $84.90 $83.45 $84.23 $69.13 58,530
2017-07-18 $83.12 $84.33 $83.06 $83.77 $68.75 51,832
2017-07-17 $83.25 $83.63 $82.23 $83.32 $68.38 74,043
2017-07-14 $83.13 $83.61 $82.52 $83.05 $68.16 76,476
2017-07-13 $83.41 $83.75 $82.24 $82.69 $67.86 70,948
2017-07-12 $82.69 $84.00 $82.69 $83.68 $68.68 56,949
2017-07-11 $81.37 $82.83 $80.62 $82.29 $67.54 73,691
2017-07-10 $82.14 $82.63 $81.11 $81.46 $66.86 61,332
2017-07-07 $80.56 $82.74 $80.05 $82.22 $67.48 48,151
2017-07-06 $79.58 $80.65 $79.23 $80.36 $65.95 93,304
2017-07-05 $81.91 $81.91 $79.66 $80.07 $65.71 50,325
2017-07-03 $79.73 $82.47 $79.59 $82.17 $67.44 44,549
2017-06-30 $79.13 $80.02 $78.48 $79.54 $65.28 57,268
2017-06-29 $78.09 $78.80 $77.32 $78.59 $64.50 54,745
2017-06-28 $78.17 $79.41 $78.00 $78.38 $64.33 58,862
2017-06-27 $79.06 $79.76 $77.54 $77.93 $63.96 51,974
2017-06-26 $80.00 $80.20 $78.14 $79.12 $64.93 55,201
2017-06-23 $78.48 $80.00 $78.48 $79.68 $65.39 85,494
2017-06-22 $78.19 $78.75 $77.59 $78.35 $64.30 47,177
2017-06-21 $77.52 $78.44 $77.32 $78.19 $64.17 56,993
2017-06-20 $77.89 $78.71 $77.02 $77.81 $63.86 43,186
2017-06-19 $77.02 $78.11 $76.23 $77.74 $63.80 72,972
2017-06-16 $76.11 $77.42 $75.94 $77.42 $63.54 186,425
2017-06-15 $75.40 $77.25 $74.99 $76.64 $62.90 58,339
2017-06-14 $76.86 $77.00 $76.02 $76.76 $62.46 31,312
2017-06-13 $76.73 $76.84 $75.86 $76.43 $62.19 40,041
2017-06-12 $76.01 $77.58 $75.64 $76.75 $62.45 47,866
2017-06-09 $73.99 $76.76 $73.62 $76.04 $61.87 85,465
2017-06-08 $73.52 $74.14 $72.49 $73.95 $60.17 24,930
2017-06-07 $72.68 $73.47 $72.56 $73.46 $59.77 43,094
2017-06-06 $73.34 $73.57 $71.51 $72.53 $59.02 37,275
2017-06-05 $74.55 $74.77 $73.07 $73.18 $59.55 31,195
2017-06-02 $73.70 $75.58 $73.40 $74.73 $60.81 64,283
2017-06-01 $71.52 $73.30 $71.26 $73.28 $59.63 49,610
2017-05-31 $71.18 $71.81 $70.80 $71.74 $58.38 36,653
2017-05-30 $71.80 $72.26 $71.10 $71.27 $57.99 29,505
2017-05-26 $72.53 $72.53 $71.62 $71.96 $58.55 40,598
2017-05-25 $72.95 $73.14 $71.90 $72.60 $59.07 28,315
2017-05-24 $72.34 $73.30 $72.34 $72.81 $59.25 50,011
2017-05-23 $72.41 $72.76 $71.91 $72.45 $58.95 48,986
2017-05-22 $72.10 $72.24 $70.92 $72.05 $58.63 50,370
2017-05-19 $71.31 $72.38 $71.15 $71.95 $58.55 74,794
2017-05-18 $71.62 $72.12 $71.04 $71.56 $58.23 53,457
2017-05-17 $70.65 $72.08 $70.65 $71.49 $58.17 59,353
2017-05-16 $71.55 $71.55 $70.59 $70.88 $57.68 35,327
2017-05-15 $71.68 $72.46 $71.52 $71.72 $58.36 33,766
2017-05-12 $70.85 $71.89 $70.79 $71.40 $58.10 33,808
2017-05-11 $70.30 $70.99 $69.75 $70.87 $57.67 34,880
2017-05-10 $69.04 $70.63 $69.04 $70.46 $57.33 34,451
2017-05-09 $69.09 $69.34 $68.47 $69.08 $56.21 84,472
2017-05-08 $68.46 $69.47 $68.03 $68.99 $56.14 79,264
2017-05-05 $68.91 $69.85 $68.35 $69.33 $56.41 48,010
2017-05-04 $68.84 $69.12 $67.96 $68.78 $55.97 31,284
2017-05-03 $69.95 $69.95 $68.74 $69.24 $56.34 39,941
2017-05-02 $70.68 $70.88 $69.84 $70.13 $57.07 64,368
2017-05-01 $69.86 $70.51 $69.47 $70.45 $57.33 92,968
2017-04-28 $69.93 $70.07 $69.28 $69.75 $56.76 43,434
2017-04-27 $69.92 $71.40 $69.91 $70.06 $57.01 47,751
2017-04-26 $69.66 $70.72 $69.22 $69.96 $56.93 56,175
2017-04-25 $68.76 $70.03 $68.76 $69.85 $56.84 25,508
2017-04-24 $70.26 $70.26 $67.69 $68.73 $55.93 58,694
2017-04-21 $69.94 $70.13 $69.50 $69.68 $56.70 39,354
2017-04-20 $69.65 $70.17 $69.20 $70.12 $57.06 61,548
2017-04-19 $69.59 $70.38 $69.44 $69.67 $56.69 42,529
2017-04-18 $68.42 $69.56 $68.42 $69.41 $56.48 35,090
2017-04-17 $67.92 $68.69 $67.92 $68.69 $55.89 37,689
2017-04-13 $68.30 $68.50 $67.83 $67.86 $55.22 42,501
2017-04-12 $68.35 $68.55 $68.14 $68.41 $55.67 50,441
2017-04-11 $67.32 $68.62 $67.00 $68.50 $55.74 79,164
2017-04-10 $67.00 $67.61 $66.63 $67.32 $54.78 71,007
2017-04-07 $65.92 $66.99 $65.89 $66.89 $54.43 59,994
2017-04-06 $65.00 $66.10 $64.77 $66.07 $53.76 41,012
2017-04-05 $64.87 $65.40 $64.40 $64.93 $52.83 74,824
2017-04-04 $64.07 $64.89 $64.07 $64.65 $52.61 50,833
2017-04-03 $64.52 $64.59 $63.93 $64.20 $52.24 64,338
2017-03-31 $65.32 $65.32 $64.02 $64.50 $52.48 59,497
2017-03-30 $64.70 $64.91 $63.64 $64.80 $52.73 32,882
2017-03-29 $62.83 $64.60 $62.31 $64.57 $52.54 58,916
2017-03-28 $61.59 $62.89 $60.94 $62.83 $51.13 58,072
2017-03-27 $60.67 $61.86 $60.47 $61.84 $50.32 63,692
2017-03-24 $61.21 $61.22 $60.11 $60.72 $49.41 34,999
2017-03-23 $59.68 $61.59 $59.11 $60.83 $49.50 31,314
2017-03-22 $60.23 $60.47 $59.16 $60.01 $48.83 42,046
2017-03-21 $61.49 $61.66 $60.12 $60.22 $49.00 38,583
2017-03-20 $62.57 $63.10 $60.84 $61.21 $49.81 54,029
2017-03-17 $60.60 $63.16 $60.60 $62.85 $51.14 125,176
2017-03-16 $60.79 $61.34 $60.60 $60.82 $49.49 32,507
2017-03-15 $60.71 $61.89 $60.50 $61.44 $49.46 41,896
2017-03-14 $60.17 $60.62 $59.96 $60.26 $48.51 23,232
2017-03-13 $60.57 $60.85 $60.12 $60.35 $48.58 34,966
2017-03-10 $60.64 $60.80 $59.53 $60.39 $48.62 30,385
2017-03-09 $61.00 $61.55 $60.05 $60.17 $48.44 34,348
2017-03-08 $63.04 $63.18 $61.11 $61.13 $49.21 27,241
2017-03-07 $63.28 $63.28 $62.78 $63.17 $50.85 14,950
2017-03-06 $63.71 $63.82 $63.32 $63.34 $50.99 26,829
2017-03-03 $64.06 $64.13 $62.83 $64.02 $51.54 27,351
2017-03-02 $64.63 $64.72 $63.83 $64.09 $51.59 29,017
2017-03-01 $64.67 $65.46 $64.21 $64.84 $52.20 37,841
2017-02-28 $64.90 $65.02 $64.05 $64.18 $51.67 56,333
2017-02-27 $64.41 $65.47 $64.41 $64.88 $52.23 35,961
2017-02-24 $63.97 $64.75 $62.64 $64.45 $51.88 21,854
2017-02-23 $63.97 $64.44 $63.46 $64.07 $51.58 15,677
2017-02-22 $63.78 $63.99 $63.08 $63.77 $51.34 36,704
2017-02-21 $63.65 $64.01 $63.10 $63.76 $51.33 25,299
2017-02-17 $63.39 $63.66 $62.86 $63.51 $51.13 57,487
2017-02-16 $62.59 $63.45 $62.59 $63.20 $50.88 19,630
2017-02-15 $61.91 $62.72 $61.48 $62.68 $50.46 30,256
2017-02-14 $63.79 $63.79 $62.27 $62.39 $50.23 23,364
2017-02-13 $63.79 $63.97 $63.30 $63.82 $51.38 15,241
2017-02-10 $62.93 $63.81 $62.93 $63.61 $51.21 27,642
2017-02-09 $63.08 $63.66 $62.76 $62.82 $50.57 26,968
2017-02-08 $62.19 $63.22 $62.17 $62.97 $50.69 35,472
2017-02-07 $62.88 $63.11 $62.14 $62.22 $50.09 28,465
2017-02-06 $62.78 $63.01 $62.35 $62.82 $50.57 25,751
2017-02-03 $62.09 $63.14 $61.93 $62.95 $50.68 26,937
2017-02-02 $61.39 $61.90 $60.84 $61.49 $49.50 69,169
2017-02-01 $62.26 $62.84 $61.02 $61.37 $49.40 29,893
2017-01-31 $62.16 $63.41 $61.96 $62.12 $50.01 56,408
2017-01-30 $63.48 $63.48 $62.02 $62.03 $49.94 53,925
2017-01-27 $64.55 $64.55 $63.28 $63.47 $51.10 34,261
2017-01-26 $65.22 $65.49 $64.24 $64.26 $51.73 30,391
2017-01-25 $65.90 $65.90 $65.15 $65.46 $52.70 19,715
2017-01-24 $64.96 $65.85 $64.73 $65.68 $52.87 22,617
2017-01-23 $64.48 $65.15 $64.48 $64.97 $52.30 23,313
2017-01-20 $63.55 $64.53 $63.17 $64.53 $51.95 23,580
2017-01-19 $64.75 $64.75 $63.79 $63.79 $51.35 20,792
2017-01-18 $64.67 $65.25 $64.66 $64.97 $52.30 23,543
2017-01-17 $64.89 $65.21 $64.50 $64.74 $52.12 31,587
2017-01-13 $65.08 $65.43 $64.76 $64.79 $52.16 18,368
2017-01-12 $65.76 $65.90 $64.42 $64.98 $52.31 41,857
2017-01-11 $64.68 $65.80 $64.34 $65.40 $52.65 57,090
2017-01-10 $64.07 $64.96 $62.05 $64.53 $51.95 39,598
2017-01-09 $65.47 $65.55 $64.67 $64.77 $52.14 24,298
2017-01-06 $65.70 $66.16 $65.17 $65.48 $52.71 39,624
2017-01-05 $66.37 $66.64 $65.58 $65.90 $53.05 43,723
2017-01-04 $65.93 $66.85 $65.73 $66.64 $53.65 42,148
2017-01-03 $65.41 $66.18 $65.20 $65.60 $52.81 95,956
2016-12-30 $65.00 $65.84 $64.69 $65.59 $52.80 34,181
2016-12-29 $64.69 $65.68 $64.69 $64.97 $52.30 33,048
2016-12-28 $64.81 $64.81 $64.06 $64.26 $51.73 28,329
2016-12-27 $64.26 $65.37 $64.01 $64.82 $52.18 41,058
2016-12-23 $63.89 $64.75 $63.57 $64.55 $51.96 47,756
2016-12-22 $63.53 $63.79 $62.85 $63.59 $51.19 42,909
2016-12-21 $65.01 $66.00 $63.63 $63.63 $51.22 39,259
2016-12-20 $64.68 $65.45 $64.42 $65.11 $52.42 53,942
2016-12-19 $64.04 $65.24 $63.48 $64.73 $52.11 43,491
2016-12-16 $62.24 $64.05 $61.88 $63.71 $51.29 204,701
2016-12-15 $61.47 $62.74 $61.47 $61.75 $49.71 51,697
2016-12-14 $63.49 $63.58 $61.63 $61.68 $49.65 42,780
2016-12-13 $63.71 $64.27 $63.56 $64.10 $51.06 37,733
2016-12-12 $63.91 $64.51 $62.23 $63.62 $50.68 39,072
2016-12-09 $64.30 $65.30 $64.05 $64.23 $51.16 52,219
2016-12-08 $62.90 $64.93 $62.60 $64.44 $51.33 51,419
2016-12-07 $62.84 $64.08 $62.84 $63.38 $50.49 51,323
2016-12-06 $61.99 $62.96 $61.47 $62.88 $50.09 36,376
2016-12-05 $60.39 $62.06 $60.26 $61.93 $49.33 69,304
2016-12-02 $58.67 $61.63 $58.67 $60.43 $48.14 56,640
2016-12-01 $58.96 $60.42 $58.06 $58.49 $46.59 56,091
2016-11-30 $59.83 $60.21 $58.96 $59.31 $47.24 44,308
2016-11-29 $59.51 $60.82 $59.51 $60.33 $48.06 41,876
2016-11-28 $59.91 $60.00 $59.48 $59.55 $47.44 32,922
2016-11-25 $58.89 $59.84 $58.88 $59.58 $47.46 12,587
2016-11-23 $58.72 $59.23 $58.12 $58.96 $46.97 31,836
2016-11-22 $57.21 $59.48 $57.21 $59.24 $47.19 112,953
2016-11-21 $56.51 $57.27 $56.22 $56.95 $45.36 68,354
2016-11-18 $55.44 $56.40 $55.44 $56.20 $44.77 61,745
2016-11-17 $54.96 $55.95 $54.83 $55.17 $43.95 49,727
2016-11-16 $55.23 $55.29 $54.61 $55.20 $43.97 49,932
2016-11-15 $55.81 $56.63 $54.84 $55.23 $43.99 36,330
2016-11-14 $55.46 $55.75 $55.01 $55.56 $44.26 106,701
2016-11-11 $55.18 $56.64 $55.18 $55.20 $43.97 95,179
2016-11-10 $56.34 $56.77 $54.06 $55.34 $44.08 82,782
2016-11-09 $55.05 $56.57 $54.51 $56.34 $44.88 43,600
2016-11-08 $56.50 $56.81 $55.61 $56.69 $45.16 32,927
2016-11-07 $56.09 $56.50 $55.75 $56.28 $44.83 27,068
2016-11-04 $55.28 $55.93 $55.08 $55.34 $44.08 25,254
2016-11-03 $55.47 $55.87 $55.02 $55.23 $43.99 33,933
2016-11-02 $56.52 $57.58 $55.08 $55.23 $43.99 56,368
2016-11-01 $58.66 $58.66 $56.12 $56.29 $44.84 63,971
2016-10-31 $57.61 $58.79 $57.13 $58.70 $46.76 34,261
2016-10-28 $56.38 $57.88 $56.38 $57.30 $45.64 49,735
2016-10-27 $59.72 $59.72 $56.48 $56.58 $45.07 60,258
2016-10-26 $60.97 $61.36 $59.54 $59.76 $47.60 19,649
2016-10-25 $61.05 $61.83 $61.01 $61.42 $48.93 14,337
2016-10-24 $60.26 $61.48 $60.26 $61.45 $48.95 29,017
2016-10-21 $59.64 $60.56 $59.59 $60.43 $48.14 21,828
2016-10-20 $60.46 $60.60 $59.76 $60.25 $47.99 16,849
2016-10-19 $60.97 $61.19 $60.14 $60.40 $48.11 25,032
2016-10-18 $61.10 $61.30 $60.73 $60.87 $48.49 20,013
2016-10-17 $61.07 $61.27 $60.50 $60.56 $48.24 24,708
2016-10-14 $60.95 $61.57 $60.83 $60.89 $48.50 26,271
2016-10-13 $59.88 $62.68 $59.55 $60.97 $48.57 113,967
2016-10-12 $59.46 $60.98 $59.46 $60.63 $48.30 49,143
2016-10-11 $60.00 $60.13 $59.14 $59.47 $47.37 23,714
2016-10-10 $59.12 $60.44 $58.85 $60.33 $48.06 20,816
2016-10-07 $59.50 $60.10 $58.98 $59.20 $47.16 23,406
2016-10-06 $58.80 $59.69 $58.23 $59.22 $47.17 21,394
2016-10-05 $60.89 $60.90 $59.02 $59.13 $47.10 29,517
2016-10-04 $62.58 $62.58 $60.25 $60.78 $48.42 25,019
2016-10-03 $62.97 $63.00 $61.93 $62.83 $50.05 47,207
2016-09-30 $63.90 $64.05 $62.85 $63.02 $50.20 34,473
2016-09-29 $63.71 $64.11 $63.07 $63.67 $50.72 25,937
2016-09-28 $63.41 $64.08 $63.13 $64.06 $51.03 28,549
2016-09-27 $64.15 $64.15 $63.04 $63.33 $50.45 47,810
2016-09-26 $63.45 $64.10 $63.39 $64.05 $51.02 44,345
2016-09-23 $62.61 $64.00 $62.44 $63.69 $50.73 48,497
2016-09-22 $62.00 $63.44 $61.82 $63.27 $50.40 88,534
2016-09-21 $60.03 $61.57 $59.35 $61.50 $48.99 57,597
2016-09-20 $59.91 $60.11 $59.50 $59.76 $47.60 22,997
2016-09-19 $59.28 $59.73 $58.81 $59.37 $47.29 25,057
2016-09-16 $58.29 $59.30 $58.17 $59.16 $47.13 75,298
2016-09-15 $57.92 $58.78 $57.58 $58.53 $46.62 36,680
2016-09-14 $58.21 $59.03 $58.21 $58.47 $46.06 66,497
2016-09-13 $59.67 $59.80 $58.06 $58.10 $45.77 43,291
2016-09-12 $60.08 $60.72 $59.77 $60.28 $47.49 75,491
2016-09-09 $62.77 $62.77 $60.43 $60.55 $47.70 49,657
2016-09-08 $63.52 $63.96 $63.06 $63.52 $50.04 22,671
2016-09-07 $63.00 $64.26 $62.86 $64.04 $50.45 36,277
2016-09-06 $62.46 $63.43 $62.00 $63.36 $49.92 23,556
2016-09-02 $61.87 $63.26 $61.87 $62.60 $49.32 20,206
2016-09-01 $61.73 $62.06 $61.02 $61.57 $48.51 24,952
2016-08-31 $61.76 $62.05 $61.06 $61.59 $48.52 51,636
2016-08-30 $61.96 $62.09 $61.28 $61.99 $48.84 21,968
2016-08-29 $61.71 $62.07 $61.69 $61.85 $48.73 19,337
2016-08-26 $62.89 $63.35 $61.16 $61.66 $48.58 25,017
2016-08-25 $61.79 $62.98 $61.79 $62.94 $49.59 31,346
2016-08-24 $61.98 $62.12 $61.49 $61.89 $48.76 27,050
2016-08-23 $61.97 $62.62 $61.74 $62.15 $48.96 30,219
2016-08-22 $60.97 $61.66 $60.45 $61.60 $48.53 38,214
2016-08-19 $61.26 $61.41 $60.25 $61.03 $48.08 38,352
2016-08-18 $60.49 $61.25 $60.49 $61.15 $48.18 30,485
2016-08-17 $59.80 $60.43 $59.32 $60.29 $47.50 24,313
2016-08-16 $59.44 $59.91 $59.14 $59.70 $47.03 32,572
2016-08-15 $59.66 $60.00 $59.59 $59.72 $47.05 26,498
2016-08-12 $59.34 $60.25 $59.34 $59.49 $46.87 49,913
2016-08-11 $59.30 $59.43 $58.81 $59.18 $46.62 33,906
2016-08-10 $58.94 $59.49 $58.94 $59.35 $46.76 29,687
2016-08-09 $58.94 $58.95 $58.50 $58.83 $46.35 38,309
2016-08-08 $59.35 $59.68 $58.85 $58.96 $46.45 18,949
2016-08-05 $58.92 $59.50 $58.72 $59.26 $46.69 20,369
2016-08-04 $58.95 $58.99 $58.53 $58.76 $46.29 34,604
2016-08-03 $59.34 $59.75 $58.28 $58.67 $46.22 22,661
2016-08-02 $59.63 $59.63 $59.02 $59.19 $46.63 32,068
2016-08-01 $59.43 $60.00 $59.12 $60.00 $47.27 31,106
2016-07-29 $58.78 $60.00 $58.78 $59.67 $47.01 35,724
2016-07-28 $58.45 $59.19 $58.45 $58.92 $46.42 17,399
2016-07-27 $59.44 $59.48 $58.23 $58.60 $46.17 34,007
2016-07-26 $59.87 $59.91 $59.02 $59.56 $46.92 35,222
2016-07-25 $59.68 $59.86 $59.36 $59.85 $47.15 15,119
2016-07-22 $59.27 $59.95 $59.27 $59.88 $47.18 37,507
2016-07-21 $59.28 $59.55 $58.85 $59.41 $46.80 26,978
2016-07-20 $59.40 $59.65 $59.29 $59.59 $46.95 23,671
2016-07-19 $59.31 $59.60 $59.11 $59.46 $46.84 15,651
2016-07-18 $58.85 $59.51 $58.76 $59.28 $46.70 23,997
2016-07-15 $58.89 $59.08 $58.37 $58.85 $46.36 24,963
2016-07-14 $59.49 $59.75 $58.61 $58.70 $46.25 34,483
2016-07-13 $59.83 $59.91 $58.43 $59.75 $47.07 59,130
2016-07-12 $58.97 $59.77 $58.62 $59.53 $46.90 47,796
2016-07-11 $57.79 $59.15 $57.33 $59.11 $46.57 36,920
2016-07-08 $56.88 $57.98 $56.85 $57.79 $45.53 32,448
2016-07-07 $57.13 $57.13 $56.30 $56.73 $44.69 28,603
2016-07-06 $57.18 $57.80 $57.01 $57.21 $45.07 33,623
2016-07-05 $57.19 $58.00 $57.05 $57.74 $45.49 35,386
2016-07-01 $57.43 $57.74 $56.81 $57.03 $44.93 31,206
2016-06-30 $56.75 $57.23 $56.25 $57.18 $45.05 52,870
2016-06-29 $56.26 $56.81 $55.96 $56.48 $44.50 43,460
2016-06-28 $55.82 $56.30 $55.30 $56.04 $44.15 42,772
2016-06-27 $55.31 $55.68 $54.43 $55.32 $43.58 39,237
2016-06-24 $53.88 $56.18 $53.65 $55.36 $43.61 58,687
2016-06-23 $54.65 $55.43 $54.65 $55.35 $43.61 37,487
2016-06-22 $54.99 $55.17 $54.39 $54.50 $42.94 31,956
2016-06-21 $55.37 $55.45 $54.97 $55.10 $43.41 24,371
2016-06-20 $55.86 $56.45 $55.23 $55.28 $43.55 36,223
2016-06-17 $56.02 $56.21 $55.35 $55.51 $43.73 105,033
2016-06-16 $56.47 $56.85 $55.73 $56.24 $44.31 78,416
2016-06-15 $56.32 $57.16 $55.91 $56.99 $44.39 69,260
2016-06-14 $56.35 $56.65 $55.88 $56.35 $43.89 59,829
2016-06-13 $55.67 $56.74 $55.64 $56.42 $43.94 31,037
2016-06-10 $56.28 $56.64 $55.27 $55.86 $43.51 36,551
2016-06-09 $56.00 $56.72 $56.00 $56.34 $43.88 48,675
2016-06-08 $55.20 $56.25 $55.20 $56.17 $43.75 31,027
2016-06-07 $54.95 $55.67 $54.51 $55.30 $43.07 29,454
2016-06-06 $55.04 $55.47 $54.44 $54.65 $42.56 31,107
2016-06-03 $55.38 $55.98 $54.43 $54.97 $42.81 30,223
2016-06-02 $53.93 $55.52 $53.93 $54.99 $42.83 119,626
2016-06-01 $53.36 $54.16 $53.07 $54.14 $42.17 48,522
2016-05-31 $53.42 $53.91 $53.01 $53.50 $41.67 65,040
2016-05-27 $53.02 $53.61 $52.84 $53.50 $41.67 31,071
2016-05-26 $52.85 $53.25 $52.67 $52.81 $41.13 14,766
2016-05-25 $53.07 $53.28 $52.55 $52.74 $41.08 30,541
2016-05-24 $52.80 $53.56 $52.63 $53.20 $41.43 57,335
2016-05-23 $52.75 $54.00 $52.24 $52.27 $40.71 39,070
2016-05-20 $52.35 $53.06 $51.95 $52.75 $41.08 40,468
2016-05-19 $53.01 $53.14 $52.01 $52.31 $40.74 24,613
2016-05-18 $53.77 $54.22 $52.77 $53.40 $41.59 34,711
2016-05-17 $55.38 $55.38 $53.30 $53.91 $41.99 52,801
2016-05-16 $55.77 $56.23 $55.11 $55.71 $43.39 32,886
2016-05-13 $55.58 $56.40 $55.06 $55.77 $43.44 28,897
2016-05-12 $56.14 $56.59 $55.50 $56.32 $43.86 36,374
2016-05-11 $57.71 $57.71 $55.86 $55.96 $43.58 29,219
2016-05-10 $58.22 $58.40 $57.14 $57.63 $44.88 31,154
2016-05-09 $56.50 $58.04 $56.50 $57.85 $45.05 40,495
2016-05-06 $55.80 $56.50 $55.00 $56.50 $44.00 58,762
2016-05-05 $55.66 $56.17 $55.29 $55.78 $43.44 33,918
2016-05-04 $55.36 $56.25 $55.08 $55.53 $43.25 42,851
2016-05-03 $56.00 $56.44 $55.17 $55.59 $43.29 35,719
2016-05-02 $54.62 $56.31 $54.62 $56.16 $43.74 45,664
2016-04-29 $54.76 $54.92 $53.27 $54.60 $42.52 35,746
2016-04-28 $55.04 $55.83 $54.23 $54.83 $42.70 30,520
2016-04-27 $55.51 $55.73 $54.39 $55.44 $43.18 31,324
2016-04-26 $54.94 $55.52 $54.83 $55.51 $43.23 40,872
2016-04-25 $53.80 $55.01 $53.70 $55.01 $42.84 30,836
2016-04-22 $52.95 $53.96 $52.90 $53.79 $41.89 39,452
2016-04-21 $54.43 $54.53 $52.68 $52.81 $41.13 53,575
2016-04-20 $55.40 $55.40 $54.30 $54.33 $42.31 20,549
2016-04-19 $55.80 $56.34 $55.04 $55.49 $43.22 39,513
2016-04-18 $55.64 $55.89 $55.05 $55.84 $43.49 23,305
2016-04-15 $55.21 $56.10 $55.18 $55.83 $43.48 32,518
2016-04-14 $55.07 $55.49 $54.83 $55.34 $43.10 20,022
2016-04-13 $55.58 $55.58 $54.79 $55.25 $43.03 36,124
2016-04-12 $54.82 $55.89 $54.82 $55.33 $43.09 41,161
2016-04-11 $55.33 $56.03 $55.07 $55.20 $42.99 22,812
2016-04-08 $55.48 $55.87 $54.84 $55.40 $43.15 17,248
2016-04-07 $55.50 $55.90 $54.73 $55.30 $43.07 35,059
2016-04-06 $55.56 $55.69 $55.05 $55.57 $43.28 33,552
2016-04-05 $55.10 $55.98 $55.03 $55.74 $43.41 49,193
2016-04-04 $55.93 $55.99 $55.15 $55.42 $43.16 37,560
2016-04-01 $55.99 $56.21 $55.52 $56.04 $43.65 29,636
2016-03-31 $56.27 $57.02 $54.91 $56.25 $43.81 76,319
2016-03-30 $56.97 $56.97 $56.00 $56.14 $43.72 37,626
2016-03-29 $54.72 $56.99 $54.72 $56.80 $44.24 72,811
2016-03-28 $54.19 $54.94 $54.11 $54.91 $42.77 50,597
2016-03-24 $53.26 $54.10 $52.97 $54.02 $42.07 34,084
2016-03-23 $53.32 $53.95 $52.99 $53.41 $41.60 42,055
2016-03-22 $53.28 $53.65 $52.65 $53.51 $41.67 41,765
2016-03-21 $54.77 $55.11 $53.83 $53.85 $41.94 52,491
2016-03-18 $54.86 $55.35 $53.90 $54.82 $42.70 137,562
2016-03-17 $53.06 $54.65 $52.80 $54.34 $42.32 73,864
2016-03-16 $52.54 $53.22 $51.98 $52.93 $41.22 35,900
2016-03-15 $53.00 $53.27 $51.76 $52.74 $41.08 32,773
2016-03-14 $53.55 $53.62 $53.00 $53.28 $41.50 21,223
2016-03-11 $54.40 $54.54 $53.57 $54.37 $41.84 43,134
2016-03-10 $54.82 $54.82 $53.33 $53.55 $41.21 24,549
2016-03-09 $53.35 $54.54 $53.35 $54.46 $41.91 28,879
2016-03-08 $54.16 $54.97 $53.52 $53.61 $41.25 41,744
2016-03-07 $53.80 $54.73 $53.01 $54.36 $41.83 44,125
2016-03-04 $54.00 $54.24 $53.18 $53.61 $41.25 74,082
2016-03-03 $53.64 $53.92 $53.01 $53.91 $41.48 81,837
2016-03-02 $52.44 $53.62 $52.12 $53.44 $41.12 45,407
2016-03-01 $51.85 $52.47 $51.38 $52.46 $40.37 41,767
2016-02-29 $52.33 $53.20 $51.72 $51.84 $39.89 47,520
2016-02-26 $52.90 $53.21 $52.05 $52.14 $40.12 33,670
2016-02-25 $51.50 $53.55 $51.13 $52.85 $40.67 46,184
2016-02-24 $51.67 $52.24 $50.50 $51.43 $39.58 42,337
2016-02-23 $50.93 $52.56 $50.93 $51.93 $39.96 51,513
2016-02-22 $51.91 $52.90 $50.27 $51.24 $39.43 105,492
2016-02-19 $50.79 $52.21 $50.45 $51.57 $39.68 85,486
2016-02-18 $49.98 $50.89 $49.67 $50.80 $39.09 54,340
2016-02-17 $50.34 $51.06 $49.57 $50.05 $38.51 52,087
2016-02-16 $48.51 $50.63 $47.52 $50.10 $38.55 87,092
2016-02-12 $47.71 $48.09 $47.10 $47.66 $36.67 30,871
2016-02-11 $47.00 $47.57 $45.97 $47.26 $36.37 34,351
2016-02-10 $47.58 $48.49 $47.45 $47.57 $36.61 30,327
2016-02-09 $48.52 $48.95 $47.48 $47.59 $36.62 40,820
2016-02-08 $48.69 $49.16 $47.70 $48.94 $37.66 51,421
2016-02-05 $49.98 $49.98 $49.27 $49.41 $38.02 67,190
2016-02-04 $50.16 $50.64 $49.76 $50.20 $38.63 31,617
2016-02-03 $50.59 $51.00 $49.90 $50.19 $38.62 30,287
2016-02-02 $50.52 $50.54 $49.82 $50.33 $38.73 27,029
2016-02-01 $50.91 $51.48 $50.45 $50.80 $39.09 36,206
2016-01-29 $49.02 $50.85 $49.02 $50.83 $39.11 50,246
2016-01-28 $48.77 $49.63 $48.53 $48.84 $37.58 31,849
2016-01-27 $49.85 $49.85 $48.34 $48.59 $37.39 32,381
2016-01-26 $49.16 $50.08 $48.81 $50.08 $38.54 42,609
2016-01-25 $49.18 $49.99 $48.72 $48.77 $37.53 37,884
2016-01-22 $47.88 $49.65 $47.88 $49.25 $37.90 33,958
2016-01-21 $47.42 $48.31 $47.17 $47.74 $36.74 49,624
2016-01-20 $47.86 $48.06 $45.42 $47.29 $36.39 69,846
2016-01-19 $47.93 $48.52 $47.59 $48.28 $37.15 51,955
2016-01-15 $47.10 $47.50 $46.35 $47.43 $36.50 55,663
2016-01-14 $48.07 $48.56 $47.07 $47.96 $36.91 36,341
2016-01-13 $49.12 $49.56 $47.74 $47.97 $36.91 39,426
2016-01-12 $50.28 $50.28 $48.77 $49.02 $37.72 35,676
2016-01-11 $49.22 $50.45 $49.01 $49.98 $38.46 40,034
2016-01-08 $49.91 $50.60 $49.06 $49.17 $37.84 43,319
2016-01-07 $50.30 $50.78 $49.76 $49.80 $38.32 44,323
2016-01-06 $49.86 $51.13 $49.86 $51.07 $39.30 36,359
2016-01-05 $49.11 $50.56 $49.09 $50.33 $38.73 35,546
2016-01-04 $49.43 $49.65 $48.56 $48.84 $37.58 57,979
2015-12-31 $51.42 $51.42 $50.01 $50.01 $38.48 54,408
2015-12-30 $51.64 $51.75 $51.12 $51.14 $39.35 24,451
2015-12-29 $51.05 $51.82 $51.05 $51.57 $39.68 48,311
2015-12-28 $49.87 $50.97 $49.51 $50.93 $39.19 42,751
2015-12-24 $49.77 $50.02 $49.69 $49.78 $38.31 12,568
2015-12-23 $50.08 $50.08 $49.38 $49.84 $38.35 28,688
2015-12-22 $49.27 $49.85 $48.31 $49.50 $38.09 46,850
2015-12-21 $49.46 $49.95 $48.66 $49.07 $37.76 44,891
2015-12-18 $50.14 $51.05 $49.14 $49.15 $37.82 279,687
2015-12-17 $50.50 $50.50 $49.78 $50.20 $38.63 52,226
2015-12-16 $50.50 $51.19 $50.06 $50.96 $38.72 49,711
2015-12-15 $50.00 $50.66 $49.96 $50.15 $38.10 44,678
2015-12-14 $50.39 $50.72 $49.34 $49.87 $37.89 67,392
2015-12-11 $49.66 $50.90 $49.66 $50.59 $38.44 51,783
2015-12-10 $50.68 $50.88 $50.05 $50.15 $38.10 33,668
2015-12-09 $50.89 $51.44 $50.36 $50.58 $38.43 24,971
2015-12-08 $51.06 $51.52 $50.69 $50.94 $38.70 28,983
2015-12-07 $50.93 $51.65 $50.68 $51.24 $38.93 39,152
2015-12-04 $51.28 $51.76 $50.91 $50.91 $38.68 92,236
2015-12-03 $52.10 $52.70 $51.27 $51.29 $38.97 33,377
2015-12-02 $53.10 $53.40 $51.91 $52.27 $39.71 49,289
2015-12-01 $52.70 $53.47 $52.70 $53.40 $40.57 30,221
2015-11-30 $52.85 $53.10 $52.24 $52.69 $40.03 53,950
2015-11-27 $50.91 $53.35 $50.91 $52.95 $40.23 46,354
2015-11-25 $50.75 $51.17 $50.15 $50.89 $38.66 54,898
2015-11-24 $50.84 $51.09 $50.23 $50.83 $38.62 29,899
2015-11-23 $51.36 $51.68 $51.01 $51.17 $38.88 22,666
2015-11-20 $50.26 $51.50 $50.26 $51.14 $38.85 47,894
2015-11-19 $49.64 $50.23 $49.45 $50.16 $38.11 18,059
2015-11-18 $49.51 $49.79 $49.00 $49.72 $37.77 26,298
2015-11-17 $49.17 $49.67 $48.89 $49.32 $37.47 33,676
2015-11-16 $47.97 $49.35 $47.70 $49.25 $37.42 63,816
2015-11-13 $48.62 $48.62 $47.85 $47.96 $36.44 23,679
2015-11-12 $48.62 $48.89 $48.10 $48.51 $36.86 29,699
2015-11-11 $48.67 $49.19 $48.63 $48.74 $37.03 20,420
2015-11-10 $47.91 $48.75 $47.90 $48.62 $36.94 28,106
2015-11-09 $48.56 $48.59 $47.68 $47.75 $36.28 52,464
2015-11-06 $49.61 $49.61 $48.25 $48.75 $37.04 39,094
2015-11-05 $49.80 $50.20 $49.30 $50.03 $38.01 45,912
2015-11-04 $49.91 $50.07 $49.47 $49.76 $37.81 41,364
2015-11-03 $50.16 $50.16 $48.92 $49.92 $37.93 54,093
2015-11-02 $49.89 $50.31 $49.46 $50.28 $38.20 30,496
2015-10-30 $50.60 $50.60 $49.53 $49.69 $37.75 29,655
2015-10-29 $51.03 $51.61 $49.30 $50.38 $38.28 55,573
2015-10-28 $50.40 $51.26 $49.82 $51.19 $38.89 65,671
2015-10-27 $50.62 $51.07 $50.00 $50.42 $38.31 50,699
2015-10-26 $51.11 $51.91 $50.25 $50.65 $38.48 55,830
2015-10-23 $51.35 $51.80 $50.46 $50.98 $38.73 36,265
2015-10-22 $51.05 $51.81 $50.79 $51.75 $39.32 48,392
2015-10-21 $51.17 $51.52 $50.84 $50.94 $38.70 35,591
2015-10-20 $50.75 $51.03 $50.47 $51.03 $38.77 48,624
2015-10-19 $49.52 $50.75 $49.50 $50.73 $38.54 44,815
2015-10-16 $49.09 $49.54 $48.90 $49.45 $37.57 35,044
2015-10-15 $48.19 $49.12 $48.00 $49.12 $37.32 31,907
2015-10-14 $48.44 $48.89 $47.75 $47.86 $36.36 42,118
2015-10-13 $49.40 $49.71 $48.52 $48.60 $36.92 44,147
2015-10-12 $47.91 $49.74 $47.91 $49.47 $37.58 60,807
2015-10-09 $48.82 $48.82 $47.76 $48.00 $36.47 25,128
2015-10-08 $48.48 $48.89 $47.94 $48.65 $36.96 38,114
2015-10-07 $47.44 $48.65 $47.08 $48.65 $36.96 72,001
2015-10-06 $47.76 $48.06 $47.21 $47.26 $35.91 34,357
2015-10-05 $46.96 $48.08 $46.62 $47.92 $36.41 38,260
2015-10-02 $46.75 $47.06 $45.90 $46.76 $35.53 42,734
2015-10-01 $47.22 $47.55 $46.40 $46.96 $35.68 54,850
2015-09-30 $47.25 $47.66 $46.26 $46.94 $35.66 56,390
2015-09-29 $46.88 $47.42 $46.62 $47.12 $35.80 39,910
2015-09-28 $47.57 $47.99 $46.72 $46.95 $35.67 45,409
2015-09-25 $47.60 $48.09 $46.98 $47.69 $36.23 82,543
2015-09-24 $47.58 $48.74 $46.89 $47.33 $35.96 113,616
2015-09-23 $46.75 $48.24 $46.36 $47.90 $36.39 57,460
2015-09-22 $46.94 $47.40 $46.47 $46.55 $35.37 95,954
2015-09-21 $47.25 $47.82 $46.84 $47.41 $36.02 71,967
2015-09-18 $45.83 $47.28 $45.83 $47.15 $35.82 212,425
2015-09-17 $45.39 $46.65 $44.92 $46.14 $35.05 74,286
2015-09-16 $45.08 $45.93 $44.93 $45.81 $34.33 60,589
2015-09-15 $44.86 $45.04 $44.60 $44.91 $33.65 44,744
2015-09-14 $45.12 $45.31 $44.52 $44.54 $33.38 57,000
2015-09-11 $43.65 $45.31 $43.57 $44.79 $33.56 51,354
2015-09-10 $43.39 $44.67 $43.23 $43.63 $32.69 49,536
2015-09-09 $43.74 $44.26 $42.81 $43.61 $32.68 66,821
2015-09-08 $44.40 $44.45 $43.18 $43.54 $32.63 87,497
2015-09-04 $44.58 $44.90 $43.26 $43.83 $32.84 39,213
2015-09-03 $45.22 $45.86 $44.79 $44.95 $33.68 56,241
2015-09-02 $44.93 $46.29 $44.52 $45.16 $33.84 60,350
2015-09-01 $45.38 $45.90 $44.52 $44.74 $33.53 71,027
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.