UMB Financial Corp (UMBF) Exchange: NASDAQ

Data as of March 29, 2024

$79.42 ($0.15) 0.19%

UMB Financial Corp - Daily Information
Click for more stock information on UMB Financial Corp.
Daily Information Data
Date March 29, 2024
Open $78.83
Previous Close $79.42
High $80.60
Low $78.83
Adjusted Open $78.83
Previous Adjusted Close $79.42
Adjusted High $80.60
Adjusted Low $78.83

About UMB Financial Corp (UMBF)

UMB Financial Corporation is a financial services company, founded in 1913 in Missouri, United States. The company operates in five business segments: bank, asset management, institutional investment, healthcare services, and payment solutions. UMB Bank, which provides banking services for personal and business customers, is one of the largest banks in the Midwest. UMB Asset Management is one of the leading asset and wealth management companies, managing $76 billion in assets. UMB Institutional Investment provides investment banking and advisory services to the corporate and government markets. UMB Healthcare Services in Kansas-Missouri is one of the leading providers of healthcare services. UMB Payment Solutions specializes in offering payment solutions to over 1500 financial institutions, corporations and government entities. Over the years, UMB Financial Corporation has grown both organically and through acquisitions. The company currently employs over 5,400 people.

Historical Stock Data for UMB Financial Corp (UMBF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $78.83 $80.60 $78.83 $79.42 $79.42 683,711
2024-03-14 $80.00 $80.06 $78.67 $79.27 $79.27 289,263
2024-03-13 $79.53 $81.17 $79.53 $80.50 $80.50 200,028
2024-03-12 $81.59 $82.13 $79.73 $79.85 $79.85 361,124
2024-03-11 $82.38 $82.78 $81.56 $81.91 $81.91 173,366
2024-03-08 $84.32 $84.66 $82.85 $82.87 $82.87 140,854
2024-03-07 $84.60 $85.19 $83.43 $83.72 $83.72 125,972
2024-03-06 $83.98 $85.51 $81.76 $83.76 $83.76 208,328
2024-03-05 $80.15 $83.97 $79.72 $83.88 $83.88 208,097
2024-03-04 $80.79 $82.22 $80.29 $80.47 $80.47 149,516
2024-03-01 $81.00 $81.32 $79.31 $80.60 $80.60 265,930
2024-02-29 $81.18 $82.21 $80.66 $81.61 $81.61 437,542
2024-02-28 $79.82 $80.66 $79.51 $79.66 $79.66 208,547
2024-02-27 $80.37 $81.01 $80.05 $80.68 $80.68 144,361
2024-02-26 $80.30 $81.31 $79.39 $80.03 $80.03 135,334
2024-02-23 $80.31 $81.59 $79.75 $80.75 $80.75 151,741
2024-02-22 $80.54 $81.29 $79.96 $80.39 $80.39 169,972
2024-02-21 $80.90 $80.94 $80.02 $80.68 $80.68 134,689
2024-02-20 $79.91 $81.76 $79.70 $81.31 $81.31 137,442
2024-02-16 $82.00 $82.79 $81.07 $81.10 $81.10 160,557
2024-02-15 $80.17 $82.73 $80.17 $82.69 $82.69 300,387
2024-02-14 $79.90 $80.29 $78.79 $79.98 $79.98 208,343
2024-02-13 $80.13 $80.92 $77.59 $78.87 $78.87 355,216
2024-02-12 $81.49 $83.76 $81.49 $82.94 $82.94 193,085
2024-02-09 $80.44 $81.76 $79.71 $81.67 $81.67 191,965
2024-02-08 $79.00 $80.30 $78.51 $80.29 $80.29 232,356
2024-02-07 $79.54 $80.00 $77.82 $79.15 $79.15 224,199
2024-02-06 $80.40 $80.91 $78.90 $79.54 $79.54 198,700
2024-02-05 $81.39 $82.03 $78.64 $80.35 $80.35 259,984
2024-02-02 $81.65 $83.64 $81.44 $82.22 $82.22 371,426
2024-02-01 $83.25 $84.41 $79.04 $83.44 $83.44 473,210
2024-01-31 $82.79 $86.24 $81.61 $82.50 $82.50 788,201
2024-01-30 $83.10 $83.95 $82.95 $83.53 $83.53 219,790
2024-01-29 $82.29 $83.48 $81.83 $83.47 $83.47 164,238
2024-01-26 $82.12 $82.60 $81.31 $82.29 $82.29 140,336
2024-01-25 $82.76 $83.00 $80.30 $81.47 $81.47 189,215
2024-01-24 $81.06 $82.41 $81.06 $81.80 $81.80 295,661
2024-01-23 $83.16 $83.27 $80.65 $80.66 $80.66 159,408
2024-01-22 $81.51 $82.41 $78.53 $82.40 $82.40 163,158
2024-01-19 $79.48 $80.81 $78.51 $80.69 $80.69 170,905
2024-01-18 $78.95 $79.34 $78.19 $79.02 $79.02 106,689
2024-01-17 $76.73 $78.65 $76.73 $78.48 $78.48 174,668
2024-01-16 $78.60 $79.29 $77.94 $78.20 $78.20 215,153
2024-01-12 $81.26 $81.42 $78.92 $79.54 $79.54 137,533
2024-01-11 $81.08 $81.70 $79.02 $80.39 $80.39 211,441
2024-01-10 $81.12 $81.64 $80.46 $81.59 $81.59 177,390
2024-01-09 $80.93 $81.50 $80.61 $81.12 $81.12 177,346
2024-01-08 $81.24 $82.29 $80.69 $82.29 $82.29 109,111
2024-01-05 $80.40 $82.32 $78.74 $81.30 $81.30 215,105
2024-01-04 $81.80 $82.50 $80.98 $81.08 $81.08 220,203
2024-01-03 $83.52 $83.52 $81.24 $81.59 $81.59 196,377
2024-01-02 $82.75 $84.86 $82.75 $83.89 $83.89 195,378
2023-12-29 $84.13 $84.97 $83.34 $83.55 $83.55 243,135
2023-12-28 $83.54 $84.67 $83.50 $84.59 $84.59 214,015
2023-12-27 $84.06 $84.29 $83.10 $83.86 $83.86 131,081
2023-12-26 $83.20 $84.29 $83.14 $83.72 $83.72 221,980
2023-12-22 $83.10 $84.13 $82.69 $82.77 $82.77 292,602
2023-12-21 $82.74 $82.74 $81.19 $82.43 $82.43 271,053
2023-12-20 $83.31 $84.75 $81.54 $81.57 $81.57 316,846
2023-12-19 $82.98 $84.49 $82.66 $83.61 $83.61 259,633
2023-12-18 $83.64 $83.70 $82.06 $82.86 $82.86 327,571
2023-12-15 $84.28 $85.00 $82.16 $82.98 $82.98 1,215,918
2023-12-14 $83.33 $85.36 $82.33 $84.28 $84.28 556,711
2023-12-13 $75.22 $80.74 $75.03 $80.54 $80.54 469,201
2023-12-12 $76.20 $76.20 $75.18 $75.30 $75.30 209,908
2023-12-11 $75.97 $76.66 $75.68 $76.19 $76.19 243,999
2023-12-08 $76.32 $76.95 $75.99 $76.27 $76.27 208,294
2023-12-07 $75.67 $76.43 $75.45 $76.26 $75.87 221,850
2023-12-06 $76.39 $77.91 $75.37 $75.49 $75.11 179,091
2023-12-05 $75.71 $76.00 $75.05 $75.82 $75.43 260,021
2023-12-04 $73.56 $76.10 $73.54 $76.00 $75.61 248,205
2023-12-01 $71.04 $75.53 $71.04 $74.65 $74.65 1,523,494
2023-11-30 $72.14 $72.63 $71.28 $71.66 $71.66 1,003,431
2023-11-29 $71.51 $73.25 $71.11 $71.99 $71.99 322,921
2023-11-28 $70.77 $70.92 $69.96 $70.73 $70.73 259,178
2023-11-27 $70.90 $71.32 $70.34 $70.96 $70.96 303,510
2023-11-24 $71.56 $72.08 $71.03 $71.30 $71.30 73,473
2023-11-22 $71.88 $71.88 $70.96 $71.53 $71.53 162,992
2023-11-21 $71.83 $72.09 $70.70 $70.97 $70.97 230,521
2023-11-20 $72.70 $73.31 $72.19 $72.35 $72.35 420,229
2023-11-17 $72.63 $73.48 $71.69 $73.00 $73.00 373,736
2023-11-16 $73.71 $73.71 $71.68 $71.78 $71.78 408,336
2023-11-15 $71.97 $74.13 $71.97 $73.96 $73.96 455,949
2023-11-14 $69.65 $72.67 $69.65 $72.19 $72.19 324,640
2023-11-13 $66.15 $66.93 $65.63 $66.79 $66.79 175,251
2023-11-10 $66.33 $66.78 $65.63 $66.53 $66.53 142,924
2023-11-09 $67.39 $69.17 $65.48 $65.92 $65.92 202,464
2023-11-08 $67.52 $67.61 $66.61 $67.43 $67.43 182,532
2023-11-07 $68.13 $68.34 $67.18 $67.48 $67.48 113,608
2023-11-06 $69.38 $69.47 $67.75 $68.35 $68.35 412,610
2023-11-03 $68.95 $71.16 $68.95 $69.32 $69.32 445,297
2023-11-02 $64.50 $66.96 $64.48 $66.93 $66.93 452,655
2023-11-01 $62.42 $63.57 $62.00 $63.49 $63.49 259,743
2023-10-31 $62.65 $63.44 $62.38 $62.72 $62.72 185,581
2023-10-30 $62.92 $63.23 $61.72 $62.82 $62.82 209,422
2023-10-27 $63.59 $63.59 $61.18 $62.09 $62.09 225,724
2023-10-26 $64.17 $65.91 $63.13 $63.75 $63.75 378,380
2023-10-25 $58.92 $62.77 $58.92 $62.28 $62.28 387,165
2023-10-24 $61.81 $62.50 $60.32 $61.33 $61.33 316,678
2023-10-23 $60.72 $62.36 $60.64 $61.04 $61.04 302,304
2023-10-20 $62.54 $62.54 $60.58 $60.91 $60.91 294,881
2023-10-19 $63.51 $64.48 $62.32 $62.44 $62.44 276,754
2023-10-18 $64.32 $65.15 $63.16 $63.34 $63.34 244,216
2023-10-17 $63.08 $66.16 $63.08 $65.19 $65.19 274,378
2023-10-16 $62.49 $63.62 $62.24 $63.48 $63.48 281,904
2023-10-13 $62.75 $63.21 $61.38 $61.79 $61.79 276,904
2023-10-12 $63.00 $63.00 $61.54 $62.21 $62.21 174,345
2023-10-11 $63.08 $64.03 $62.54 $62.98 $62.98 188,761
2023-10-10 $61.98 $63.31 $61.85 $63.08 $63.08 248,767
2023-10-09 $60.92 $61.96 $60.32 $61.63 $61.63 148,258
2023-10-06 $60.27 $62.23 $59.79 $61.73 $61.73 335,387
2023-10-05 $58.88 $61.32 $58.81 $61.12 $61.12 202,359
2023-10-04 $58.73 $59.46 $57.91 $59.19 $59.19 201,581
2023-10-03 $59.74 $59.75 $58.07 $58.65 $58.65 241,332
2023-10-02 $62.07 $62.07 $60.11 $60.30 $60.30 202,409
2023-09-29 $62.10 $63.14 $61.90 $62.05 $62.05 319,340
2023-09-28 $61.15 $62.14 $60.79 $61.53 $61.53 298,182
2023-09-27 $62.41 $62.42 $60.32 $61.00 $61.00 200,516
2023-09-26 $62.05 $63.26 $61.73 $61.97 $61.97 262,529
2023-09-25 $60.85 $62.89 $60.38 $62.84 $62.84 276,860
2023-09-22 $61.17 $61.32 $60.34 $61.04 $61.04 224,583
2023-09-21 $60.76 $61.50 $60.20 $61.03 $61.03 243,930
2023-09-20 $62.06 $62.82 $61.15 $61.32 $61.32 209,368
2023-09-19 $62.25 $63.42 $61.33 $61.58 $61.58 210,129
2023-09-18 $63.23 $63.53 $61.94 $62.12 $62.12 170,109
2023-09-15 $64.27 $65.10 $63.10 $63.27 $63.27 609,598
2023-09-14 $64.10 $64.72 $63.54 $64.43 $64.43 288,162
2023-09-13 $63.67 $65.03 $62.80 $63.85 $63.85 395,898
2023-09-12 $61.49 $62.25 $60.44 $61.87 $61.87 363,194
2023-09-11 $62.05 $62.93 $61.12 $61.28 $61.28 210,597
2023-09-08 $61.18 $62.23 $59.92 $61.76 $61.76 331,217
2023-09-07 $61.15 $61.82 $60.18 $61.13 $60.76 270,509
2023-09-06 $62.94 $63.38 $61.48 $61.77 $61.39 176,547
2023-09-05 $64.09 $64.30 $63.18 $63.29 $62.90 276,878
2023-09-01 $63.81 $65.35 $63.65 $64.60 $64.20 371,386
2023-08-31 $63.44 $64.01 $62.91 $63.21 $62.82 408,606
2023-08-30 $63.69 $63.89 $62.77 $63.47 $63.08 173,763
2023-08-29 $63.55 $64.33 $62.92 $63.96 $63.57 211,223
2023-08-28 $63.50 $64.66 $63.29 $63.61 $63.22 191,368
2023-08-25 $64.66 $65.28 $62.95 $63.13 $62.74 251,045
2023-08-24 $63.40 $64.89 $63.40 $64.40 $64.01 175,884
2023-08-23 $63.10 $64.27 $62.79 $63.74 $63.35 142,099
2023-08-22 $64.93 $65.16 $63.21 $63.24 $62.85 241,127
2023-08-21 $65.40 $65.61 $64.36 $65.29 $64.89 173,249
2023-08-18 $64.70 $66.11 $64.70 $65.45 $65.05 181,784
2023-08-17 $65.45 $65.81 $64.81 $65.54 $65.14 238,517
2023-08-16 $65.70 $66.44 $64.81 $64.95 $64.55 165,592
2023-08-15 $66.68 $66.81 $65.37 $65.83 $65.43 190,837
2023-08-14 $68.47 $68.49 $67.42 $67.78 $67.37 229,935
2023-08-11 $69.02 $69.68 $69.02 $69.27 $68.85 338,245
2023-08-10 $70.32 $71.06 $69.23 $69.58 $69.15 170,423
2023-08-09 $70.37 $70.61 $69.24 $70.01 $69.58 177,304
2023-08-08 $70.27 $70.72 $68.51 $70.65 $70.22 297,207
2023-08-07 $72.35 $72.72 $71.60 $72.49 $72.05 309,825
2023-08-04 $70.49 $72.23 $70.49 $71.72 $71.72 279,685
2023-08-03 $69.08 $70.92 $68.56 $70.69 $70.69 332,858
2023-08-02 $68.00 $69.47 $67.29 $69.34 $69.34 516,982
2023-08-01 $71.00 $71.00 $68.48 $69.48 $69.48 537,421
2023-07-31 $70.56 $71.70 $70.37 $71.00 $71.00 4,825,589
2023-07-28 $71.14 $71.74 $70.07 $70.66 $70.66 451,470
2023-07-27 $72.71 $72.80 $69.45 $70.16 $70.16 581,721
2023-07-26 $71.32 $72.91 $70.35 $72.52 $72.52 601,969
2023-07-25 $68.89 $70.26 $68.05 $68.86 $68.86 484,425
2023-07-24 $67.04 $69.60 $66.97 $69.36 $69.36 507,421
2023-07-21 $69.35 $69.41 $66.79 $67.05 $67.05 578,664
2023-07-20 $70.18 $70.18 $67.50 $68.73 $68.73 411,556
2023-07-19 $67.82 $70.24 $67.10 $70.17 $70.17 697,155
2023-07-18 $64.31 $67.47 $64.07 $67.22 $67.22 467,268
2023-07-17 $62.60 $64.84 $62.33 $63.94 $63.94 492,322
2023-07-14 $64.39 $64.52 $61.73 $62.51 $62.51 595,275
2023-07-13 $63.20 $64.49 $62.68 $63.82 $63.82 350,385
2023-07-12 $62.61 $63.58 $61.93 $62.80 $62.80 339,874
2023-07-11 $60.41 $61.24 $59.72 $61.11 $61.11 350,455
2023-07-10 $60.04 $61.36 $59.27 $60.00 $60.00 354,580
2023-07-07 $58.69 $60.92 $57.84 $60.14 $60.14 854,433
2023-07-06 $59.58 $59.58 $58.17 $59.19 $59.19 311,057
2023-07-05 $61.08 $61.57 $59.99 $60.43 $60.43 249,564
2023-07-03 $61.01 $62.64 $61.01 $61.93 $61.93 151,763
2023-06-30 $62.72 $62.76 $60.66 $60.90 $60.90 286,600
2023-06-29 $62.11 $63.27 $61.80 $61.99 $61.99 251,073
2023-06-28 $60.99 $61.73 $59.95 $61.31 $61.31 328,296
2023-06-27 $59.28 $61.65 $58.11 $61.32 $61.32 387,296
2023-06-26 $57.79 $59.62 $57.75 $58.98 $58.98 471,728
2023-06-23 $56.66 $57.82 $56.31 $57.40 $57.40 647,757
2023-06-22 $59.28 $59.28 $57.19 $57.48 $57.48 446,391
2023-06-21 $60.92 $60.92 $59.34 $59.43 $59.43 441,179
2023-06-20 $62.80 $63.33 $60.93 $61.28 $61.28 487,560
2023-06-16 $64.67 $64.67 $62.49 $63.16 $63.16 967,724
2023-06-15 $63.53 $64.96 $63.53 $64.24 $64.24 335,709
2023-06-14 $66.58 $67.10 $63.98 $64.29 $64.29 296,225
2023-06-13 $63.98 $66.76 $63.54 $66.42 $66.42 321,696
2023-06-12 $65.75 $67.35 $62.77 $63.85 $63.85 559,175
2023-06-09 $66.22 $66.78 $64.97 $65.75 $65.75 208,804
2023-06-08 $66.82 $66.97 $64.93 $66.60 $66.22 232,834
2023-06-07 $66.34 $68.14 $65.50 $67.24 $66.85 594,943
2023-06-06 $61.92 $67.03 $59.65 $65.47 $65.09 366,168
2023-06-05 $63.16 $63.68 $61.43 $62.09 $61.73 414,273
2023-06-02 $59.85 $63.70 $59.51 $63.60 $63.60 449,520
2023-06-01 $57.04 $59.00 $56.00 $58.76 $58.76 315,314
2023-05-31 $59.04 $59.55 $56.38 $56.64 $56.64 403,305
2023-05-30 $59.83 $59.89 $58.23 $59.58 $59.58 235,339
2023-05-26 $59.09 $59.71 $58.22 $59.62 $59.62 163,350
2023-05-25 $59.53 $60.75 $58.56 $59.33 $59.33 258,274
2023-05-24 $60.66 $60.85 $59.63 $60.29 $60.29 215,291
2023-05-23 $59.72 $63.05 $59.40 $61.33 $61.33 351,940
2023-05-22 $58.87 $60.09 $57.74 $59.72 $59.72 288,190
2023-05-19 $60.49 $60.51 $57.31 $58.17 $58.17 397,161
2023-05-18 $59.23 $60.27 $58.43 $59.92 $59.92 332,496
2023-05-17 $56.68 $59.81 $56.37 $59.36 $59.36 402,232
2023-05-16 $57.50 $58.65 $55.64 $55.66 $55.66 283,826
2023-05-15 $54.95 $57.47 $54.47 $57.18 $57.18 332,355
2023-05-12 $54.84 $55.65 $53.69 $54.73 $54.73 248,882
2023-05-11 $55.30 $56.03 $54.46 $54.54 $54.54 411,101
2023-05-10 $57.88 $58.09 $55.96 $56.33 $56.33 316,790
2023-05-09 $56.08 $57.22 $55.17 $56.76 $56.76 441,502
2023-05-08 $58.24 $59.26 $55.46 $55.79 $55.79 295,702
2023-05-05 $57.92 $58.20 $55.89 $57.88 $57.88 567,369
2023-05-04 $53.89 $54.97 $50.68 $54.27 $54.27 671,057
2023-05-03 $56.81 $58.47 $55.24 $55.72 $55.72 485,190
2023-05-02 $59.74 $60.01 $55.04 $56.09 $56.09 636,646
2023-05-01 $62.99 $63.70 $60.16 $60.27 $60.27 515,517
2023-04-28 $62.47 $64.58 $62.19 $63.61 $63.61 3,946,505
2023-04-27 $61.78 $63.80 $61.78 $63.18 $63.18 749,637
2023-04-26 $60.91 $63.00 $60.00 $61.55 $61.55 729,250
2023-04-25 $56.93 $57.26 $55.70 $55.80 $55.80 557,129
2023-04-24 $58.33 $59.11 $57.51 $57.93 $57.93 417,732
2023-04-21 $58.22 $58.31 $57.38 $58.27 $58.27 282,321
2023-04-20 $59.05 $59.41 $57.86 $58.33 $58.33 307,316
2023-04-19 $58.48 $60.35 $57.70 $59.78 $59.78 368,908
2023-04-18 $60.19 $60.19 $57.98 $58.11 $58.11 213,999
2023-04-17 $57.72 $60.08 $57.17 $60.03 $60.03 324,979
2023-04-14 $59.90 $60.13 $57.67 $58.19 $58.19 286,826
2023-04-13 $57.74 $59.78 $57.14 $59.36 $59.36 409,253
2023-04-12 $57.95 $58.27 $57.16 $57.48 $57.48 389,881
2023-04-11 $59.26 $59.99 $57.65 $57.71 $57.71 279,360
2023-04-10 $57.74 $59.29 $57.48 $58.15 $58.15 517,021
2023-04-06 $57.71 $58.72 $57.71 $58.25 $58.25 412,592
2023-04-05 $56.51 $58.46 $56.25 $58.19 $58.19 648,585
2023-04-04 $57.77 $59.00 $56.00 $57.54 $57.54 580,420
2023-04-03 $58.18 $58.86 $57.00 $57.28 $57.28 429,891
2023-03-31 $59.29 $59.59 $56.85 $57.72 $57.72 774,496
2023-03-30 $60.45 $60.66 $58.56 $58.64 $58.64 357,440
2023-03-29 $60.27 $60.27 $58.33 $59.67 $59.67 562,556
2023-03-28 $59.01 $61.25 $58.32 $58.88 $58.88 574,503
2023-03-27 $62.03 $63.01 $59.11 $59.25 $59.25 644,512
2023-03-24 $57.96 $59.49 $57.40 $59.31 $59.31 990,982
2023-03-23 $61.08 $61.42 $58.46 $58.68 $58.68 548,386
2023-03-22 $64.10 $64.58 $60.28 $60.44 $60.44 405,335
2023-03-21 $64.43 $66.47 $62.38 $64.19 $64.19 594,821
2023-03-20 $60.36 $64.76 $60.27 $60.46 $60.46 730,768
2023-03-17 $61.45 $62.58 $57.38 $58.27 $58.27 1,702,756
2023-03-16 $62.99 $67.99 $62.27 $65.28 $65.28 783,729
2023-03-15 $62.55 $64.79 $60.95 $64.50 $64.50 1,097,189
2023-03-14 $71.99 $75.20 $62.77 $64.13 $64.13 1,256,303
2023-03-13 $72.55 $72.55 $51.28 $65.08 $65.08 2,506,934
2023-03-10 $77.75 $79.84 $75.56 $77.09 $77.09 404,317
2023-03-09 $85.85 $85.85 $79.75 $79.76 $79.76 253,428
2023-03-08 $86.00 $86.50 $85.39 $86.17 $86.17 192,669
2023-03-07 $88.04 $88.41 $85.33 $85.81 $85.81 115,366
2023-03-06 $88.82 $89.21 $87.89 $88.32 $88.32 124,306
2023-03-03 $88.33 $89.09 $87.33 $88.85 $88.85 121,628
2023-03-02 $89.23 $89.23 $87.02 $88.03 $88.03 174,627
2023-03-01 $90.22 $90.65 $89.59 $89.95 $89.95 168,256
2023-02-28 $91.38 $91.99 $90.03 $90.66 $90.66 249,300
2023-02-27 $91.34 $92.07 $90.78 $91.06 $91.06 167,304
2023-02-24 $90.71 $91.19 $89.89 $91.17 $91.17 159,013
2023-02-23 $90.88 $91.58 $90.28 $91.26 $91.26 175,705
2023-02-22 $90.71 $91.29 $89.98 $90.79 $90.79 187,775
2023-02-21 $91.30 $91.30 $90.00 $90.99 $90.99 153,594
2023-02-17 $91.25 $91.88 $90.49 $91.67 $91.67 354,181
2023-02-16 $90.66 $91.25 $89.82 $90.76 $90.76 140,834
2023-02-15 $90.83 $91.96 $90.32 $91.43 $91.43 139,508
2023-02-14 $91.34 $91.83 $89.98 $91.19 $91.19 195,399
2023-02-13 $90.87 $91.77 $90.82 $91.77 $91.77 110,086
2023-02-10 $90.62 $91.82 $90.43 $90.83 $90.83 154,819
2023-02-09 $91.95 $92.48 $90.36 $90.94 $90.94 161,008
2023-02-08 $91.31 $92.50 $90.24 $91.51 $91.51 122,120
2023-02-07 $90.83 $92.68 $90.60 $91.96 $91.96 191,846
2023-02-06 $91.25 $91.91 $90.44 $91.49 $91.49 198,646
2023-02-03 $90.81 $92.49 $90.00 $91.16 $91.16 331,456
2023-02-02 $90.27 $91.37 $88.87 $91.28 $91.28 383,725
2023-02-01 $89.69 $91.61 $89.01 $90.20 $90.20 248,203
2023-01-31 $88.06 $90.61 $87.20 $90.19 $90.19 1,060,456
2023-01-30 $87.74 $88.12 $87.00 $88.06 $88.06 242,119
2023-01-27 $87.93 $88.21 $86.98 $87.84 $87.84 168,237
2023-01-26 $87.77 $88.87 $87.16 $87.71 $87.71 223,143
2023-01-25 $85.61 $89.99 $85.40 $87.99 $87.99 259,791
2023-01-24 $86.75 $86.76 $85.35 $85.35 $85.35 165,005
2023-01-23 $85.54 $86.75 $84.50 $86.57 $86.57 179,400
2023-01-20 $83.73 $85.24 $83.21 $85.13 $85.13 215,681
2023-01-19 $81.97 $83.99 $81.47 $82.85 $82.85 140,163
2023-01-18 $85.37 $85.37 $82.33 $82.66 $82.66 230,423
2023-01-17 $87.08 $87.08 $85.17 $85.37 $85.37 169,830
2023-01-13 $85.85 $87.75 $85.16 $86.91 $86.91 148,907
2023-01-12 $85.69 $86.99 $85.15 $86.65 $86.65 164,097
2023-01-11 $84.55 $85.49 $84.42 $85.10 $85.10 202,276
2023-01-10 $84.16 $84.90 $83.75 $84.57 $84.57 151,004
2023-01-09 $84.55 $85.48 $83.84 $84.25 $84.25 193,199
2023-01-06 $82.76 $84.71 $82.01 $84.50 $84.50 164,515
2023-01-05 $81.59 $82.04 $80.57 $81.92 $81.92 164,645
2023-01-04 $83.28 $84.31 $82.09 $82.21 $82.21 170,903
2023-01-03 $83.84 $84.41 $81.79 $82.56 $82.56 203,657
2022-12-30 $83.74 $84.53 $83.30 $83.52 $83.52 115,413
2022-12-29 $82.93 $84.48 $82.60 $84.08 $84.08 140,519
2022-12-28 $82.65 $83.05 $82.22 $82.29 $82.29 128,078
2022-12-27 $82.47 $82.82 $81.27 $82.33 $82.33 141,192
2022-12-23 $81.38 $82.62 $80.43 $82.17 $82.17 161,657
2022-12-22 $81.19 $81.39 $79.71 $81.30 $81.30 110,161
2022-12-21 $80.46 $82.23 $80.24 $81.68 $81.68 161,787
2022-12-20 $78.39 $80.30 $78.21 $79.76 $79.76 182,959
2022-12-19 $77.93 $78.73 $77.48 $78.45 $78.45 182,517
2022-12-16 $77.79 $78.60 $76.97 $77.72 $77.72 975,210
2022-12-15 $78.76 $79.61 $77.40 $77.84 $77.84 175,164
2022-12-14 $80.85 $81.75 $79.49 $79.66 $79.66 186,692
2022-12-13 $83.26 $84.06 $80.48 $81.22 $81.22 191,078
2022-12-12 $80.94 $82.11 $79.78 $81.63 $81.63 156,867
2022-12-09 $80.96 $81.70 $80.28 $81.02 $81.02 164,503
2022-12-08 $81.64 $82.56 $80.45 $81.53 $81.15 216,169
2022-12-07 $80.58 $81.53 $79.83 $81.19 $80.81 169,220
2022-12-06 $81.38 $82.33 $80.15 $80.66 $80.28 188,830
2022-12-05 $84.35 $84.35 $80.88 $81.66 $81.28 181,963
2022-12-02 $84.05 $85.21 $82.23 $85.19 $85.19 160,025
2022-12-01 $85.79 $85.79 $84.47 $84.75 $84.75 144,538
2022-11-30 $83.51 $85.61 $81.76 $85.52 $85.52 415,085
2022-11-29 $83.53 $84.29 $82.99 $83.75 $83.75 122,539
2022-11-28 $84.74 $84.89 $83.06 $83.46 $83.46 137,789
2022-11-25 $84.31 $85.66 $84.23 $85.46 $85.46 68,340
2022-11-23 $84.12 $84.50 $83.46 $83.88 $83.88 99,890
2022-11-22 $83.90 $87.77 $83.63 $84.26 $84.26 109,266
2022-11-21 $85.02 $85.13 $82.99 $83.61 $83.61 140,939
2022-11-18 $84.19 $86.72 $83.02 $84.86 $84.86 170,331
2022-11-17 $82.64 $82.96 $81.35 $82.74 $82.74 182,583
2022-11-16 $84.23 $84.44 $82.39 $83.09 $83.09 135,788
2022-11-15 $84.89 $85.76 $83.28 $84.19 $84.19 143,767
2022-11-14 $84.84 $85.31 $83.65 $83.74 $83.74 187,997
2022-11-11 $85.59 $86.84 $85.00 $85.26 $85.26 116,025
2022-11-10 $84.31 $85.98 $83.96 $85.80 $85.80 168,063
2022-11-09 $81.99 $82.68 $81.58 $82.15 $82.15 121,808
2022-11-08 $83.01 $83.72 $81.82 $82.46 $82.46 146,064
2022-11-07 $82.59 $83.70 $82.02 $83.03 $83.03 110,549
2022-11-04 $82.00 $82.64 $81.08 $82.58 $82.58 120,137
2022-11-03 $80.60 $82.14 $79.56 $81.07 $81.07 152,184
2022-11-02 $82.49 $83.62 $81.00 $81.06 $81.06 230,428
2022-11-01 $83.57 $84.12 $82.12 $82.74 $82.74 204,019
2022-10-31 $80.02 $83.38 $80.02 $83.22 $83.22 499,415
2022-10-28 $78.14 $80.71 $77.81 $80.49 $80.49 277,204
2022-10-27 $80.47 $80.63 $77.48 $77.66 $77.66 330,876
2022-10-26 $84.25 $86.80 $78.07 $80.16 $80.16 874,162
2022-10-25 $88.66 $89.89 $88.53 $89.37 $89.37 255,791
2022-10-24 $88.25 $89.31 $87.89 $88.68 $88.68 237,640
2022-10-21 $87.35 $88.30 $85.70 $87.48 $87.48 224,886
2022-10-20 $90.64 $90.64 $86.41 $86.78 $86.78 211,637
2022-10-19 $90.30 $91.36 $89.02 $90.33 $90.33 189,914
2022-10-18 $92.26 $92.70 $90.30 $91.26 $91.26 201,234
2022-10-17 $89.62 $91.22 $89.00 $90.83 $90.83 236,111
2022-10-14 $90.88 $91.49 $88.11 $88.41 $88.41 171,418
2022-10-13 $85.65 $90.85 $85.06 $90.30 $90.30 150,611
2022-10-12 $87.03 $88.09 $86.12 $86.61 $86.61 160,601
2022-10-11 $86.72 $87.98 $86.23 $87.07 $87.07 210,372
2022-10-10 $87.32 $88.10 $86.61 $87.13 $87.13 133,542
2022-10-07 $88.44 $89.08 $86.44 $86.64 $86.64 142,702
2022-10-06 $89.13 $89.80 $88.58 $89.52 $89.52 92,813
2022-10-05 $89.20 $90.03 $88.75 $89.83 $89.83 118,520
2022-10-04 $87.36 $90.58 $87.36 $90.58 $90.58 133,589
2022-10-03 $85.46 $87.02 $84.26 $86.76 $86.76 133,944
2022-09-30 $85.05 $86.57 $84.02 $84.29 $84.29 182,318
2022-09-29 $85.07 $85.30 $83.80 $85.18 $85.18 166,968
2022-09-28 $85.22 $86.57 $84.46 $85.86 $85.86 177,955
2022-09-27 $87.48 $88.03 $84.22 $84.84 $84.84 191,003
2022-09-26 $86.88 $88.07 $86.87 $87.30 $87.30 129,727
2022-09-23 $87.98 $88.16 $86.39 $87.51 $87.51 100,650
2022-09-22 $90.17 $90.17 $88.29 $88.88 $88.88 129,383
2022-09-21 $91.46 $92.27 $90.04 $90.17 $90.17 122,196
2022-09-20 $90.47 $91.27 $90.08 $91.02 $91.02 91,859
2022-09-19 $88.78 $91.33 $88.78 $91.09 $91.09 91,128
2022-09-16 $89.40 $90.14 $87.91 $89.53 $89.53 446,204
2022-09-15 $88.65 $90.49 $88.65 $89.70 $89.70 128,688
2022-09-14 $88.10 $89.16 $87.56 $89.08 $89.08 172,042
2022-09-13 $89.85 $90.28 $87.61 $87.93 $87.93 153,975
2022-09-12 $90.36 $91.42 $90.01 $91.13 $91.13 179,644
2022-09-09 $89.83 $90.85 $88.85 $90.36 $90.36 129,925
2022-09-08 $88.51 $89.99 $88.38 $89.93 $89.93 155,868
2022-09-07 $87.43 $89.58 $85.92 $89.32 $89.32 135,251
2022-09-06 $89.44 $89.81 $87.11 $87.93 $87.93 120,391
2022-09-02 $90.24 $91.27 $88.51 $88.88 $88.88 141,251
2022-09-01 $89.41 $89.89 $88.57 $89.82 $89.82 573,455
2022-08-31 $91.48 $92.34 $89.47 $89.47 $89.47 183,260
2022-08-30 $90.19 $91.08 $89.81 $90.95 $90.95 196,871
2022-08-29 $90.93 $90.93 $89.48 $89.75 $89.75 99,872
2022-08-26 $93.48 $93.48 $91.12 $91.21 $91.21 131,290
2022-08-25 $91.95 $93.15 $91.95 $93.12 $93.12 137,503
2022-08-24 $92.58 $92.73 $91.64 $91.78 $91.78 116,923
2022-08-23 $94.68 $96.09 $92.62 $92.65 $92.65 158,590
2022-08-22 $95.41 $95.74 $94.36 $94.81 $94.81 159,348
2022-08-19 $98.41 $98.52 $96.30 $96.54 $96.54 179,168
2022-08-18 $98.82 $99.14 $97.70 $98.81 $98.81 197,424
2022-08-17 $97.98 $99.08 $97.65 $98.70 $98.70 137,396
2022-08-16 $98.65 $99.19 $98.06 $98.80 $98.80 134,480
2022-08-15 $96.58 $98.72 $96.58 $98.48 $98.48 102,656
2022-08-12 $96.13 $97.71 $95.56 $97.47 $97.47 109,702
2022-08-11 $95.68 $95.82 $94.74 $95.63 $95.63 86,756
2022-08-10 $94.36 $95.16 $93.56 $94.73 $94.73 139,499
2022-08-09 $92.86 $93.44 $92.37 $93.34 $93.34 190,498
2022-08-08 $93.33 $94.14 $92.34 $92.81 $92.81 136,737
2022-08-05 $92.38 $93.50 $92.32 $93.19 $93.19 170,694
2022-08-04 $91.71 $92.79 $90.87 $92.62 $92.62 182,700
2022-08-03 $91.78 $91.93 $89.89 $91.47 $91.47 162,265
2022-08-02 $90.68 $91.64 $89.90 $90.86 $90.86 155,306
2022-08-01 $89.46 $90.97 $89.02 $90.77 $90.77 263,474
2022-07-29 $90.34 $90.86 $89.79 $90.50 $90.50 507,260
2022-07-28 $91.81 $92.25 $89.77 $89.83 $89.83 254,048
2022-07-27 $92.50 $94.22 $90.60 $91.42 $91.42 350,445
2022-07-26 $91.36 $92.43 $91.17 $92.11 $92.11 276,327
2022-07-25 $90.45 $91.93 $90.13 $91.76 $91.76 440,846
2022-07-22 $90.41 $90.68 $89.09 $89.75 $89.75 94,690
2022-07-21 $89.56 $90.15 $88.63 $90.13 $90.13 139,060
2022-07-20 $88.14 $89.63 $87.91 $89.48 $89.48 167,212
2022-07-19 $87.28 $89.01 $87.28 $88.66 $88.66 155,050
2022-07-18 $87.21 $88.35 $86.06 $86.16 $86.16 215,788
2022-07-15 $86.27 $87.50 $85.47 $86.84 $86.84 204,352
2022-07-14 $84.66 $84.78 $83.07 $84.68 $84.68 141,322
2022-07-13 $87.10 $87.38 $85.52 $85.96 $85.96 137,180
2022-07-12 $87.50 $88.91 $87.14 $87.49 $87.49 167,484
2022-07-11 $88.17 $88.76 $87.50 $88.21 $88.21 97,820
2022-07-08 $89.30 $89.83 $88.74 $88.99 $88.99 144,420
2022-07-07 $88.56 $89.35 $86.11 $89.05 $89.05 204,855
2022-07-06 $87.41 $88.38 $85.84 $88.17 $88.17 191,496
2022-07-05 $85.74 $87.85 $82.68 $87.82 $87.82 147,220
2022-07-01 $85.75 $87.31 $84.96 $87.13 $87.13 164,784
2022-06-30 $85.10 $86.64 $84.52 $86.10 $86.10 145,665
2022-06-29 $88.12 $88.12 $86.04 $86.56 $86.56 100,245
2022-06-28 $88.68 $89.47 $87.36 $87.49 $87.49 130,889
2022-06-27 $88.62 $88.90 $86.05 $88.00 $88.00 177,688
2022-06-24 $86.14 $88.34 $85.49 $88.03 $88.03 364,139
2022-06-23 $85.71 $85.95 $84.30 $85.30 $85.30 148,905
2022-06-22 $84.72 $86.21 $84.72 $85.99 $85.99 189,522
2022-06-21 $86.46 $86.90 $84.54 $85.53 $85.53 261,884
2022-06-17 $82.92 $84.96 $82.24 $84.83 $84.83 778,344
2022-06-16 $83.79 $83.79 $81.57 $82.10 $82.10 242,310
2022-06-15 $85.55 $86.32 $84.31 $85.19 $85.19 245,059
2022-06-14 $84.69 $85.22 $83.24 $84.45 $84.45 238,537
2022-06-13 $82.89 $85.69 $82.25 $84.23 $84.23 307,045
2022-06-10 $86.61 $87.49 $84.33 $84.96 $84.96 215,706
2022-06-09 $90.85 $91.57 $88.29 $88.39 $88.39 384,048
2022-06-08 $92.25 $92.25 $90.47 $91.40 $91.02 329,445
2022-06-07 $91.34 $92.72 $91.01 $92.63 $92.24 163,245
2022-06-06 $92.79 $93.50 $91.60 $92.10 $91.72 162,515
2022-06-03 $92.53 $92.88 $91.66 $92.21 $91.83 137,389
2022-06-02 $91.21 $93.28 $89.63 $93.28 $92.89 127,960
2022-06-01 $92.44 $92.44 $90.05 $91.46 $91.08 117,676
2022-05-31 $91.50 $92.97 $90.73 $92.35 $91.97 687,701
2022-05-27 $91.25 $92.79 $91.25 $92.41 $92.02 434,402
2022-05-26 $89.93 $91.96 $88.97 $91.37 $90.99 153,643
2022-05-25 $88.54 $90.06 $88.35 $89.19 $88.82 117,885
2022-05-24 $88.57 $89.32 $86.89 $88.54 $88.17 199,093
2022-05-23 $88.71 $90.34 $88.02 $88.96 $88.59 129,218
2022-05-20 $87.89 $88.80 $85.97 $87.52 $87.16 177,972
2022-05-19 $87.63 $89.02 $87.18 $87.45 $87.09 271,627
2022-05-18 $89.50 $90.35 $88.09 $88.52 $88.15 147,142
2022-05-17 $90.43 $91.01 $89.77 $90.81 $90.43 133,740
2022-05-16 $88.91 $89.73 $87.67 $88.94 $88.57 166,611
2022-05-13 $90.61 $91.18 $88.38 $89.59 $89.22 189,495
2022-05-12 $88.97 $90.06 $88.09 $89.95 $89.58 167,467
2022-05-11 $90.60 $92.08 $89.16 $89.20 $88.83 142,714
2022-05-10 $91.64 $92.42 $89.13 $90.33 $89.95 237,447
2022-05-09 $89.48 $92.04 $89.11 $91.02 $90.64 236,913
2022-05-06 $90.11 $91.22 $88.57 $90.23 $89.85 219,586
2022-05-05 $92.37 $92.41 $89.39 $90.54 $90.16 184,518
2022-05-04 $91.55 $93.76 $90.27 $93.38 $92.99 176,088
2022-05-03 $90.90 $92.32 $90.13 $91.67 $91.29 158,358
2022-05-02 $90.76 $91.74 $89.18 $90.84 $90.46 236,160
2022-04-29 $92.87 $94.18 $89.71 $90.18 $89.80 594,551
2022-04-28 $95.00 $95.42 $91.53 $93.56 $93.17 311,566
2022-04-27 $91.35 $94.42 $91.03 $94.02 $93.63 314,922
2022-04-26 $92.21 $93.55 $90.97 $91.35 $90.97 195,890
2022-04-25 $92.95 $93.94 $90.97 $93.78 $93.39 263,582
2022-04-22 $96.07 $96.83 $93.61 $93.62 $93.23 188,887
2022-04-21 $98.05 $98.63 $95.74 $96.31 $95.91 169,067
2022-04-20 $97.15 $98.26 $96.97 $97.29 $96.88 108,167
2022-04-19 $93.74 $96.69 $93.44 $96.40 $96.00 183,693
2022-04-18 $92.71 $94.05 $92.50 $93.32 $92.93 150,761
2022-04-14 $94.67 $95.80 $92.99 $93.18 $92.79 133,178
2022-04-13 $93.01 $94.65 $92.60 $94.59 $94.20 214,850
2022-04-12 $94.45 $95.00 $92.63 $93.00 $92.61 186,361
2022-04-11 $92.91 $94.83 $92.91 $94.01 $93.62 213,663
2022-04-08 $94.12 $98.22 $92.90 $93.15 $92.76 266,690
2022-04-07 $95.45 $95.45 $93.20 $94.13 $93.74 305,261
2022-04-06 $96.27 $96.82 $94.90 $94.92 $94.52 172,519
2022-04-05 $96.85 $97.53 $95.97 $96.17 $95.77 132,899
2022-04-04 $97.63 $97.63 $95.68 $96.67 $96.27 136,602
2022-04-01 $98.00 $99.27 $96.77 $97.61 $97.20 298,918
2022-03-31 $98.12 $99.51 $97.05 $97.16 $96.75 180,804
2022-03-30 $101.91 $102.08 $97.62 $98.38 $97.97 197,983
2022-03-29 $100.97 $102.48 $98.90 $101.54 $101.12 205,585
2022-03-28 $100.74 $100.99 $98.86 $99.80 $99.38 148,161
2022-03-25 $99.86 $101.59 $99.06 $101.47 $101.05 129,237
2022-03-24 $99.07 $99.75 $97.51 $99.34 $98.93 128,026
2022-03-23 $101.35 $101.35 $97.62 $98.02 $97.61 137,320
2022-03-22 $101.46 $102.95 $101.17 $101.76 $101.34 199,256
2022-03-21 $100.87 $101.96 $99.45 $100.53 $100.11 276,554
2022-03-18 $101.99 $101.99 $99.25 $100.00 $99.58 630,478
2022-03-17 $100.75 $101.69 $99.16 $101.00 $100.58 182,072
2022-03-16 $101.60 $102.83 $98.90 $102.09 $101.66 230,676
2022-03-15 $101.16 $102.48 $98.91 $100.42 $100.00 151,300
2022-03-14 $100.50 $102.13 $99.63 $100.36 $99.94 205,535
2022-03-11 $98.67 $100.50 $98.67 $99.24 $98.83 182,253
2022-03-10 $95.98 $98.19 $95.55 $97.95 $97.54 146,656
2022-03-09 $99.03 $100.13 $97.30 $97.38 $96.97 212,316
2022-03-08 $96.31 $99.45 $95.89 $96.95 $96.18 222,040
2022-03-07 $97.41 $98.48 $95.01 $95.24 $94.48 189,524
2022-03-04 $98.74 $101.07 $96.96 $98.27 $97.49 146,219
2022-03-03 $101.61 $101.61 $99.89 $100.58 $99.78 169,638
2022-03-02 $97.00 $102.20 $97.00 $101.46 $100.65 227,685
2022-03-01 $100.94 $101.18 $95.52 $96.44 $95.67 649,225
2022-02-28 $100.69 $102.20 $100.46 $101.86 $101.05 210,121
2022-02-25 $99.19 $102.75 $97.89 $102.68 $101.86 161,994
2022-02-24 $96.46 $99.27 $95.63 $98.97 $98.18 287,028
2022-02-23 $102.21 $103.09 $99.08 $99.46 $98.67 143,790
2022-02-22 $101.54 $102.76 $100.58 $101.43 $100.62 168,701
2022-02-18 $101.43 $103.02 $101.25 $102.09 $101.28 182,276
2022-02-17 $102.83 $103.40 $101.56 $101.79 $100.98 218,352
2022-02-16 $102.92 $104.38 $99.51 $103.95 $103.12 181,952
2022-02-15 $103.09 $104.67 $96.14 $104.08 $103.25 216,311
2022-02-14 $103.03 $104.12 $101.74 $102.37 $101.56 208,344
2022-02-11 $102.48 $104.54 $101.90 $102.93 $102.11 251,131
2022-02-10 $102.94 $104.18 $102.28 $102.80 $101.98 306,326
2022-02-09 $104.71 $106.08 $102.90 $103.23 $102.41 190,529
2022-02-08 $103.20 $104.85 $102.80 $104.37 $103.54 190,305
2022-02-07 $103.44 $104.49 $102.01 $102.54 $101.73 150,006
2022-02-04 $100.81 $104.01 $100.57 $103.35 $102.53 214,121
2022-02-03 $101.37 $102.90 $99.70 $100.81 $100.01 207,004
2022-02-02 $102.00 $102.00 $99.94 $101.67 $100.86 244,263
2022-02-01 $98.69 $102.03 $97.72 $101.88 $101.07 309,627
2022-01-31 $97.19 $99.46 $95.64 $98.45 $97.67 2,212,697
2022-01-28 $96.10 $98.35 $95.45 $98.22 $97.44 456,674
2022-01-27 $97.70 $100.47 $95.52 $96.11 $95.35 477,452
2022-01-26 $100.00 $101.67 $94.52 $96.19 $95.43 455,157
2022-01-25 $101.92 $102.95 $99.57 $101.45 $100.64 506,866
2022-01-24 $99.02 $103.71 $98.89 $103.24 $102.42 296,049
2022-01-21 $100.16 $102.54 $100.07 $100.53 $99.73 332,367
2022-01-20 $104.00 $104.95 $101.04 $101.14 $100.34 361,977
2022-01-19 $109.63 $109.63 $103.86 $103.93 $103.11 508,819
2022-01-18 $111.70 $112.24 $109.04 $109.31 $108.44 175,333
2022-01-14 $109.58 $111.83 $108.66 $111.41 $110.53 215,080
2022-01-13 $110.25 $111.26 $109.58 $110.55 $109.67 113,953
2022-01-12 $110.10 $110.80 $108.82 $109.83 $108.96 182,644
2022-01-11 $109.46 $109.78 $107.70 $109.64 $108.77 215,112
2022-01-10 $109.66 $110.34 $107.86 $108.89 $108.03 250,777
2022-01-07 $110.58 $111.42 $109.48 $109.54 $108.67 203,284
2022-01-06 $107.63 $110.45 $107.08 $110.09 $109.22 209,920
2022-01-05 $108.44 $109.13 $106.20 $106.32 $105.48 241,286
2022-01-04 $105.32 $109.66 $105.32 $108.13 $107.27 444,774
2022-01-03 $106.80 $108.94 $105.89 $107.43 $106.58 266,088
2021-12-31 $105.94 $107.35 $105.04 $106.11 $105.27 138,092
2021-12-30 $107.24 $108.12 $106.19 $106.40 $105.56 108,174
2021-12-29 $106.43 $107.26 $104.05 $107.13 $106.28 111,744
2021-12-28 $106.01 $107.23 $105.28 $106.36 $105.52 90,425
2021-12-27 $105.06 $106.49 $104.42 $106.27 $105.43 123,374
2021-12-23 $105.68 $108.67 $105.11 $105.19 $104.36 127,397
2021-12-22 $102.94 $104.82 $102.00 $104.79 $103.96 219,276
2021-12-21 $101.45 $103.50 $101.07 $103.43 $102.61 226,277
2021-12-20 $100.08 $101.21 $97.65 $99.01 $98.22 216,015
2021-12-17 $104.19 $104.19 $100.40 $101.46 $100.65 1,302,184
2021-12-16 $105.58 $106.83 $103.43 $104.35 $103.52 406,377
2021-12-15 $105.00 $107.21 $103.61 $104.38 $103.55 371,814
2021-12-14 $104.84 $107.37 $103.10 $104.65 $103.82 255,001
2021-12-13 $104.37 $107.29 $103.16 $104.70 $103.87 257,412
2021-12-10 $105.00 $105.57 $104.08 $105.14 $104.31 166,644
2021-12-09 $104.15 $105.52 $103.87 $104.56 $103.73 175,305
2021-12-08 $104.15 $105.64 $103.78 $105.32 $104.12 276,410
2021-12-07 $104.36 $107.74 $103.19 $103.77 $102.58 237,402
2021-12-06 $103.67 $106.86 $101.90 $104.21 $103.02 268,165
2021-12-03 $104.24 $104.24 $100.19 $102.15 $100.98 154,345
2021-12-02 $100.93 $104.19 $100.89 $103.42 $102.24 188,073
2021-12-01 $102.95 $104.44 $99.82 $99.90 $98.76 198,200
2021-11-30 $100.98 $103.96 $100.01 $100.58 $99.43 221,086
2021-11-29 $103.74 $104.10 $100.07 $102.09 $100.92 174,670
2021-11-26 $103.83 $103.83 $99.76 $102.03 $100.86 137,199
2021-11-24 $108.06 $108.92 $106.00 $107.47 $106.24 85,692
2021-11-23 $108.01 $109.90 $107.97 $108.36 $107.12 213,991
2021-11-22 $107.30 $109.61 $106.04 $107.23 $106.00 140,520
2021-11-19 $106.46 $107.65 $104.98 $106.23 $105.02 275,865
2021-11-18 $106.48 $107.87 $105.40 $107.49 $106.26 201,111
2021-11-17 $105.65 $106.37 $103.01 $106.08 $104.87 179,606
2021-11-16 $106.20 $106.98 $98.02 $105.95 $104.74 183,458
2021-11-15 $105.91 $107.00 $105.44 $106.18 $104.97 132,793
2021-11-12 $106.29 $106.98 $104.85 $105.52 $104.31 138,049
2021-11-11 $105.46 $106.50 $105.00 $106.23 $105.02 119,843
2021-11-10 $104.82 $106.09 $104.48 $105.10 $103.90 146,127
2021-11-09 $104.01 $105.20 $103.25 $104.80 $103.60 118,803
2021-11-08 $104.42 $104.99 $103.18 $104.68 $103.48 165,232
2021-11-05 $103.32 $104.99 $103.18 $104.20 $103.01 140,034
2021-11-04 $103.54 $103.54 $101.39 $102.37 $101.20 129,300
2021-11-03 $99.79 $103.78 $99.78 $103.35 $102.17 145,957
2021-11-02 $101.53 $101.66 $99.56 $100.04 $98.90 134,282
2021-11-01 $99.87 $101.95 $99.49 $101.64 $100.48 206,956
2021-10-29 $100.09 $101.13 $98.22 $98.82 $97.69 285,419
2021-10-28 $97.27 $99.75 $96.62 $99.70 $98.56 216,403
2021-10-27 $94.25 $101.48 $94.12 $96.81 $95.70 229,376
2021-10-26 $103.64 $104.98 $102.70 $104.55 $103.35 190,989
2021-10-25 $104.03 $104.95 $103.24 $103.73 $102.54 175,594
2021-10-22 $102.69 $103.66 $102.39 $103.61 $102.43 92,243
2021-10-21 $102.27 $102.49 $101.79 $102.31 $101.14 207,473
2021-10-20 $99.57 $102.21 $98.83 $102.12 $100.95 203,659
2021-10-19 $99.64 $100.01 $98.67 $99.57 $98.43 187,354
2021-10-18 $100.08 $100.86 $99.28 $99.42 $98.28 174,952
2021-10-15 $100.73 $101.86 $99.35 $99.82 $98.68 306,962
2021-10-14 $100.50 $100.55 $99.58 $100.04 $98.90 123,219
2021-10-13 $99.80 $102.33 $97.73 $99.32 $98.18 83,867
2021-10-12 $100.03 $101.27 $99.02 $99.85 $98.71 92,293
2021-10-11 $101.91 $102.37 $100.22 $100.23 $99.08 94,394
2021-10-08 $101.04 $102.39 $100.57 $101.12 $99.96 114,701
2021-10-07 $100.56 $101.36 $100.12 $101.15 $99.99 212,081
2021-10-06 $99.71 $100.42 $95.83 $99.58 $98.44 101,628
2021-10-05 $100.98 $102.01 $99.66 $100.63 $99.48 129,498
2021-10-04 $99.53 $101.01 $99.22 $100.24 $99.09 222,825
2021-10-01 $97.24 $99.76 $96.58 $99.09 $97.96 166,541
2021-09-30 $99.12 $99.12 $96.63 $96.71 $95.60 254,815
2021-09-29 $97.40 $98.87 $96.36 $98.65 $97.52 154,967
2021-09-28 $98.70 $99.09 $96.59 $97.25 $96.14 158,213
2021-09-27 $96.54 $99.18 $95.70 $98.29 $97.17 259,204
2021-09-24 $93.83 $97.52 $93.36 $95.55 $94.46 207,968
2021-09-23 $90.95 $94.89 $90.95 $93.70 $92.63 267,074
2021-09-22 $89.94 $90.60 $88.96 $90.01 $88.98 236,641
2021-09-21 $89.74 $89.82 $87.82 $88.85 $87.83 295,263
2021-09-20 $87.86 $89.32 $86.88 $89.24 $88.22 302,471
2021-09-17 $90.02 $91.27 $89.44 $90.26 $89.23 1,061,079
2021-09-16 $90.67 $91.37 $88.55 $89.63 $88.60 262,381
2021-09-15 $88.27 $90.03 $88.08 $89.97 $88.94 281,761
2021-09-14 $90.06 $90.70 $87.54 $88.18 $87.17 178,612
2021-09-13 $89.37 $90.22 $88.45 $89.98 $88.95 184,894
2021-09-10 $89.46 $89.56 $88.09 $88.62 $87.61 278,298
2021-09-09 $88.79 $90.47 $88.08 $89.20 $88.18 234,776
2021-09-08 $89.60 $94.20 $88.26 $89.08 $87.70 159,802
2021-09-07 $91.69 $92.35 $90.06 $90.27 $88.87 224,784
2021-09-03 $90.74 $91.15 $89.89 $90.93 $89.52 143,518
2021-09-02 $91.17 $92.51 $90.42 $90.56 $89.15 218,434
2021-09-01 $91.97 $91.97 $90.06 $91.10 $89.69 137,653
2021-08-31 $91.05 $92.12 $90.38 $91.58 $90.16 131,361
2021-08-30 $93.01 $93.01 $90.47 $90.69 $89.28 196,295
2021-08-27 $90.70 $93.29 $90.01 $93.07 $91.63 417,908
2021-08-26 $92.70 $93.12 $90.11 $90.27 $88.87 508,047
2021-08-25 $92.17 $93.30 $91.13 $91.92 $90.49 430,318
2021-08-24 $91.16 $92.08 $89.76 $91.85 $90.42 128,821
2021-08-23 $91.24 $91.61 $90.42 $91.23 $89.81 112,172
2021-08-20 $88.97 $91.14 $88.97 $90.58 $89.17 155,462
2021-08-19 $89.33 $90.45 $87.09 $89.30 $87.91 107,776
2021-08-18 $91.52 $92.41 $90.40 $90.57 $89.16 92,510
2021-08-17 $92.39 $93.20 $90.76 $91.79 $90.37 108,494
2021-08-16 $92.22 $93.92 $91.11 $93.24 $91.79 310,507
2021-08-13 $93.78 $94.63 $92.53 $92.95 $91.51 107,705
2021-08-12 $95.80 $96.52 $93.78 $93.86 $92.40 471,104
2021-08-11 $94.48 $95.85 $92.96 $95.78 $94.29 109,724
2021-08-10 $93.42 $94.25 $92.53 $93.99 $92.53 130,856
2021-08-09 $95.55 $95.93 $93.70 $93.78 $92.32 134,863
2021-08-06 $95.44 $96.94 $94.39 $95.82 $94.33 177,472
2021-08-05 $93.39 $94.39 $92.79 $93.90 $92.44 133,315
2021-08-04 $91.71 $93.33 $90.76 $92.48 $91.04 161,681
2021-08-03 $92.29 $93.51 $90.26 $93.00 $91.56 135,605
2021-08-02 $94.10 $95.98 $91.96 $91.98 $90.55 217,689
2021-07-30 $92.93 $95.00 $92.16 $93.60 $92.15 201,979
2021-07-29 $93.79 $94.23 $92.31 $93.65 $92.20 153,390
2021-07-28 $87.92 $93.50 $87.92 $92.48 $91.04 533,913
2021-07-27 $86.88 $88.74 $86.88 $88.65 $87.27 386,323
2021-07-26 $87.11 $88.18 $87.11 $88.04 $86.67 123,367
2021-07-23 $87.08 $87.99 $85.78 $86.93 $85.58 78,648
2021-07-22 $87.48 $87.48 $85.17 $86.22 $84.88 147,319
2021-07-21 $88.12 $89.97 $87.52 $88.01 $86.64 131,584
2021-07-20 $84.84 $89.35 $84.74 $87.04 $85.69 232,346
2021-07-19 $85.46 $86.77 $84.21 $84.93 $83.61 152,208
2021-07-16 $90.55 $90.55 $87.52 $87.63 $86.27 124,571
2021-07-15 $87.68 $90.12 $87.46 $89.94 $88.54 123,266
2021-07-14 $89.11 $89.70 $87.61 $88.55 $87.18 140,828
2021-07-13 $90.87 $91.52 $88.64 $88.86 $87.48 111,688
2021-07-12 $90.01 $91.50 $89.70 $91.39 $89.97 97,701
2021-07-09 $89.62 $91.39 $88.90 $91.22 $89.80 194,768
2021-07-08 $86.26 $88.75 $85.51 $87.78 $86.42 178,423
2021-07-07 $88.08 $89.77 $87.95 $88.36 $86.99 246,250
2021-07-06 $92.03 $92.03 $88.51 $88.66 $87.28 401,397
2021-07-02 $93.76 $93.76 $92.32 $92.68 $91.24 131,532
2021-07-01 $93.92 $94.47 $93.00 $93.80 $92.34 146,735
2021-06-30 $92.37 $93.47 $92.37 $93.06 $91.62 133,772
2021-06-29 $94.01 $94.70 $92.40 $92.90 $91.46 109,626
2021-06-28 $94.08 $96.06 $92.30 $93.63 $92.18 230,710
2021-06-25 $94.42 $96.09 $93.80 $94.66 $93.19 639,062
2021-06-24 $92.91 $94.21 $92.34 $94.07 $92.61 145,073
2021-06-23 $93.05 $93.80 $92.05 $92.68 $91.24 130,319
2021-06-22 $92.88 $94.24 $91.48 $92.96 $91.52 126,677
2021-06-21 $89.55 $93.14 $89.51 $92.97 $91.53 197,060
2021-06-18 $90.27 $91.36 $88.54 $88.57 $87.20 681,680
2021-06-17 $95.75 $95.75 $91.73 $91.94 $90.51 536,667
2021-06-16 $94.16 $95.96 $93.04 $95.09 $93.61 198,843
2021-06-15 $93.30 $95.45 $92.83 $94.85 $93.38 138,246
2021-06-14 $94.55 $94.82 $92.09 $92.79 $91.35 177,272
2021-06-11 $93.44 $94.43 $92.94 $94.09 $92.63 130,302
2021-06-10 $95.75 $95.92 $92.76 $92.88 $91.44 120,113
2021-06-09 $95.16 $95.55 $94.21 $94.39 $92.93 82,087
2021-06-08 $95.65 $96.73 $94.79 $96.17 $94.36 120,013
2021-06-07 $97.88 $98.00 $95.88 $96.36 $94.54 119,076
2021-06-04 $97.52 $97.97 $96.30 $97.14 $95.31 292,381
2021-06-03 $97.04 $98.12 $96.40 $97.80 $95.96 161,419
2021-06-02 $98.04 $98.84 $96.55 $96.74 $94.92 117,564
2021-06-01 $97.54 $98.61 $96.75 $97.74 $95.90 781,167
2021-05-28 $96.84 $96.96 $95.03 $96.71 $94.89 100,066
2021-05-27 $97.18 $98.29 $96.29 $96.66 $94.84 122,327
2021-05-26 $94.79 $95.91 $94.17 $95.85 $94.04 103,472
2021-05-25 $97.59 $98.44 $94.22 $94.36 $92.58 146,101
2021-05-24 $98.71 $98.71 $96.97 $97.64 $95.80 109,375
2021-05-21 $98.69 $99.50 $97.53 $98.42 $96.57 144,663
2021-05-20 $96.84 $97.98 $95.99 $97.63 $95.79 130,176
2021-05-19 $96.32 $97.28 $94.65 $97.23 $95.40 111,355
2021-05-18 $98.79 $99.45 $97.20 $97.25 $95.42 139,068
2021-05-17 $98.87 $99.92 $97.76 $99.08 $97.21 99,367
2021-05-14 $98.27 $99.73 $97.07 $99.55 $97.67 166,515
2021-05-13 $94.01 $98.41 $93.90 $98.09 $96.24 255,402
2021-05-12 $97.39 $98.14 $94.16 $94.41 $92.63 170,199
2021-05-11 $96.48 $98.33 $96.31 $96.92 $95.09 211,165
2021-05-10 $98.29 $99.98 $97.63 $97.66 $95.82 214,693
2021-05-07 $96.30 $98.37 $95.32 $98.18 $96.33 178,250
2021-05-06 $97.99 $97.99 $96.07 $97.56 $95.72 265,529
2021-05-05 $97.95 $98.08 $96.51 $97.29 $95.46 233,601
2021-05-04 $96.93 $98.74 $95.68 $98.01 $96.16 203,629
2021-05-03 $98.37 $98.97 $96.81 $97.48 $95.64 223,732
2021-04-30 $97.37 $98.40 $96.78 $97.03 $95.20 249,642
2021-04-29 $98.35 $99.32 $98.13 $98.32 $96.47 126,554
2021-04-28 $97.95 $98.17 $96.19 $96.43 $94.61 155,640
2021-04-27 $93.01 $97.87 $91.98 $97.02 $95.19 385,567
2021-04-26 $95.18 $96.50 $95.00 $95.33 $93.53 115,962
2021-04-23 $90.92 $95.27 $90.92 $94.59 $92.81 137,136
2021-04-22 $92.60 $92.60 $90.72 $90.86 $89.15 116,614
2021-04-21 $91.05 $92.62 $90.25 $92.22 $90.48 130,233
2021-04-20 $94.30 $94.30 $90.21 $90.73 $89.02 110,312
2021-04-19 $94.84 $95.65 $92.92 $94.21 $92.43 124,400
2021-04-16 $94.60 $94.99 $89.04 $94.34 $92.56 214,885
2021-04-15 $93.24 $94.80 $90.84 $93.32 $91.56 337,221
2021-04-14 $91.63 $94.07 $91.63 $93.00 $91.25 106,248
2021-04-13 $93.35 $93.35 $90.78 $91.07 $89.35 359,576
2021-04-12 $93.45 $93.97 $92.85 $93.83 $92.06 78,489
2021-04-09 $91.50 $92.96 $84.30 $92.83 $91.08 144,154
2021-04-08 $91.08 $91.57 $89.59 $91.32 $89.60 107,252
2021-04-07 $92.26 $92.79 $90.70 $91.18 $89.46 133,362
2021-04-06 $92.82 $93.21 $91.25 $91.72 $89.99 117,750
2021-04-05 $92.95 $93.45 $92.13 $93.05 $91.30 148,080
2021-04-01 $91.44 $92.66 $90.72 $92.53 $90.79 167,231
2021-03-31 $92.63 $93.48 $91.51 $92.33 $90.59 181,685
2021-03-30 $92.21 $93.72 $92.16 $93.25 $91.49 150,475
2021-03-29 $92.12 $93.44 $89.67 $91.89 $90.16 278,461
2021-03-26 $93.69 $94.13 $92.05 $93.69 $91.92 192,287
2021-03-25 $90.04 $92.45 $87.93 $91.90 $90.17 194,871
2021-03-24 $91.10 $94.01 $88.90 $89.07 $87.39 356,219
2021-03-23 $91.72 $92.38 $89.56 $90.15 $88.45 313,238
2021-03-22 $95.87 $96.64 $92.23 $92.77 $91.02 205,787
2021-03-19 $96.85 $98.66 $94.43 $96.45 $94.63 725,093
2021-03-18 $97.14 $99.82 $96.05 $97.05 $95.22 329,802
2021-03-17 $95.17 $96.41 $94.51 $95.47 $93.67 194,186
2021-03-16 $95.51 $95.51 $93.14 $94.92 $93.13 185,071
2021-03-15 $97.07 $97.08 $94.48 $96.08 $94.27 170,232
2021-03-12 $95.42 $97.24 $94.73 $96.83 $95.01 230,263
2021-03-11 $94.47 $95.94 $91.66 $94.36 $92.58 301,871
2021-03-10 $93.36 $95.44 $93.21 $95.17 $93.38 217,597
2021-03-09 $94.51 $95.18 $90.60 $93.19 $91.43 221,522
2021-03-08 $93.05 $95.31 $92.59 $94.33 $92.24 260,847
2021-03-05 $90.41 $92.15 $89.38 $91.88 $89.84 333,466
2021-03-04 $89.50 $91.86 $87.17 $88.52 $86.55 288,466
2021-03-03 $87.06 $90.75 $86.66 $89.50 $87.51 225,013
2021-03-02 $87.14 $87.22 $85.50 $86.36 $84.44 197,661
2021-03-01 $86.49 $88.20 $84.94 $87.79 $85.84 220,850
2021-02-26 $85.39 $86.29 $83.01 $84.37 $82.50 291,759
2021-02-25 $87.99 $88.61 $85.73 $86.56 $84.64 265,695
2021-02-24 $85.08 $87.89 $84.35 $87.63 $85.68 242,913
2021-02-23 $82.45 $85.42 $80.97 $85.14 $83.25 359,089
2021-02-22 $80.30 $82.70 $79.75 $82.43 $80.60 188,329
2021-02-19 $79.23 $80.96 $78.59 $80.89 $79.09 209,366
2021-02-18 $78.37 $79.58 $78.04 $78.76 $77.01 139,046
2021-02-17 $79.32 $80.51 $78.21 $79.14 $77.38 148,354
2021-02-16 $79.28 $80.53 $78.50 $79.73 $77.96 145,656
2021-02-12 $77.53 $79.26 $76.21 $78.51 $76.77 131,635
2021-02-11 $78.05 $78.75 $76.74 $78.10 $76.37 188,351
2021-02-10 $78.36 $79.19 $77.77 $77.97 $76.24 117,125
2021-02-09 $77.03 $78.28 $76.36 $78.28 $76.54 107,100
2021-02-08 $77.19 $77.74 $76.09 $77.31 $75.59 124,834
2021-02-05 $77.53 $77.53 $75.96 $76.44 $74.74 160,244
2021-02-04 $75.00 $77.49 $74.44 $77.49 $75.77 210,035
2021-02-03 $74.07 $74.42 $72.92 $74.16 $72.51 129,081
2021-02-02 $73.94 $75.42 $73.02 $74.52 $72.87 179,517
2021-02-01 $71.99 $73.70 $70.97 $73.34 $71.71 237,411
2021-01-29 $72.69 $72.75 $70.34 $70.97 $69.39 426,689
2021-01-28 $72.18 $73.48 $70.84 $73.17 $71.55 280,824
2021-01-27 $70.00 $71.33 $68.00 $70.02 $68.47 286,993
2021-01-26 $73.87 $74.40 $71.83 $71.99 $70.39 125,464
2021-01-25 $73.95 $73.95 $71.31 $73.02 $71.40 184,101
2021-01-22 $71.58 $75.45 $71.58 $75.18 $73.51 236,972
2021-01-21 $74.55 $74.91 $72.16 $72.23 $70.63 162,070
2021-01-20 $74.29 $74.91 $73.37 $74.64 $72.98 237,571
2021-01-19 $74.30 $75.31 $73.41 $74.15 $72.50 167,748
2021-01-15 $74.47 $75.42 $73.58 $74.24 $72.59 112,649
2021-01-14 $75.12 $76.78 $74.98 $75.70 $74.02 127,751
2021-01-13 $76.27 $76.27 $74.01 $74.56 $72.90 154,749
2021-01-12 $76.00 $77.00 $75.52 $76.45 $74.75 277,312
2021-01-11 $73.58 $75.66 $73.16 $75.37 $73.70 119,133
2021-01-08 $76.04 $76.78 $72.81 $74.08 $72.44 140,124
2021-01-07 $75.76 $76.86 $75.49 $76.41 $74.71 203,756
2021-01-06 $71.56 $76.01 $71.56 $75.44 $73.76 342,163
2021-01-05 $68.57 $70.25 $68.44 $69.51 $67.97 195,156
2021-01-04 $69.50 $70.00 $67.33 $68.64 $67.12 146,273
2020-12-31 $68.67 $69.38 $68.41 $68.99 $67.46 125,723
2020-12-30 $68.33 $71.21 $68.33 $68.87 $67.34 87,965
2020-12-29 $69.05 $69.61 $67.72 $68.23 $66.72 108,348
2020-12-28 $69.59 $70.36 $69.08 $69.16 $67.62 141,067
2020-12-24 $70.00 $70.00 $68.51 $69.15 $67.61 47,218
2020-12-23 $68.76 $70.23 $68.76 $69.79 $68.24 163,263
2020-12-22 $67.81 $68.31 $67.25 $67.80 $66.29 170,966
2020-12-21 $67.75 $68.49 $66.68 $67.62 $66.12 179,046
2020-12-18 $69.52 $69.78 $67.44 $67.80 $66.29 644,395
2020-12-17 $69.10 $69.66 $68.39 $69.52 $67.98 176,575
2020-12-16 $69.64 $69.91 $68.28 $69.06 $67.53 177,183
2020-12-15 $68.15 $69.62 $67.57 $69.61 $68.06 189,206
2020-12-14 $68.91 $68.91 $66.84 $67.70 $66.20 262,327
2020-12-11 $67.52 $68.34 $67.32 $67.75 $66.25 146,466
2020-12-10 $68.09 $68.62 $67.36 $68.39 $66.87 124,756
2020-12-09 $69.39 $69.50 $67.86 $68.92 $67.39 148,702
2020-12-08 $68.52 $69.45 $68.16 $68.83 $66.99 262,845
2020-12-07 $68.84 $69.64 $68.17 $69.22 $67.37 123,878
2020-12-04 $69.51 $69.64 $68.66 $69.55 $67.69 162,414
2020-12-03 $69.52 $70.21 $68.02 $68.35 $66.52 175,589
2020-12-02 $68.81 $69.57 $68.48 $69.25 $67.40 195,977
2020-12-01 $69.74 $71.02 $68.39 $68.90 $67.06 200,961
2020-11-30 $69.88 $71.19 $67.39 $68.01 $66.19 254,833
2020-11-27 $71.08 $71.24 $69.42 $70.62 $68.73 48,311
2020-11-25 $71.66 $71.69 $70.39 $71.29 $69.38 89,053
2020-11-24 $71.21 $72.76 $70.00 $72.48 $70.54 213,802
2020-11-23 $69.56 $70.40 $69.02 $69.76 $67.90 237,036
2020-11-20 $67.85 $68.84 $67.47 $68.46 $66.63 126,320
2020-11-19 $68.86 $69.32 $67.91 $69.21 $67.36 119,265
2020-11-18 $71.60 $71.63 $69.05 $69.14 $67.29 183,732
2020-11-17 $69.58 $71.35 $69.02 $71.04 $69.14 263,710
2020-11-16 $70.00 $72.48 $68.58 $70.86 $68.97 235,018
2020-11-13 $67.93 $69.20 $67.46 $68.53 $66.70 109,480
2020-11-12 $66.68 $67.62 $66.32 $66.79 $65.01 202,539
2020-11-11 $69.36 $69.36 $66.69 $68.12 $66.30 188,919
2020-11-10 $68.47 $69.64 $67.59 $69.26 $67.41 234,214
2020-11-09 $66.83 $69.95 $66.39 $67.59 $65.78 336,492
2020-11-06 $64.01 $64.01 $61.35 $61.47 $59.83 126,904
2020-11-05 $61.34 $63.46 $61.34 $63.35 $61.66 150,172
2020-11-04 $63.06 $63.92 $61.03 $61.13 $59.50 213,785
2020-11-03 $63.65 $65.42 $63.20 $64.96 $63.22 186,931
2020-11-02 $61.48 $62.38 $60.91 $62.24 $60.58 228,778
2020-10-30 $60.21 $61.81 $60.21 $60.87 $59.24 202,673
2020-10-29 $57.78 $61.09 $57.51 $60.78 $59.16 349,608
2020-10-28 $55.43 $59.51 $55.43 $58.48 $56.92 359,410
2020-10-27 $58.07 $58.10 $56.36 $56.42 $54.91 142,127
2020-10-26 $58.92 $59.34 $58.03 $58.48 $56.92 178,073
2020-10-23 $59.79 $60.58 $58.70 $59.73 $58.13 127,283
2020-10-22 $56.98 $59.10 $56.95 $59.05 $57.47 233,736
2020-10-21 $57.09 $57.85 $56.74 $57.08 $55.55 111,496
2020-10-20 $55.38 $57.75 $55.38 $56.86 $55.34 140,107
2020-10-19 $56.37 $56.71 $55.22 $55.37 $53.89 130,660
2020-10-16 $55.68 $56.66 $55.30 $55.92 $54.43 120,637
2020-10-15 $53.57 $56.09 $53.57 $55.92 $54.43 91,217
2020-10-14 $55.26 $55.77 $54.15 $54.23 $52.78 116,409
2020-10-13 $56.88 $56.88 $55.00 $55.18 $53.71 111,358
2020-10-12 $56.07 $57.10 $55.96 $56.88 $55.36 124,347
2020-10-09 $57.06 $57.18 $56.07 $56.34 $54.83 88,673
2020-10-08 $56.47 $57.06 $55.79 $56.48 $54.97 106,835
2020-10-07 $54.54 $56.02 $54.00 $55.64 $54.15 191,494
2020-10-06 $53.94 $56.30 $53.15 $54.05 $52.61 278,677
2020-10-05 $51.80 $53.23 $51.76 $53.14 $51.72 150,349
2020-10-02 $48.21 $51.48 $47.85 $51.24 $49.87 190,382
2020-10-01 $48.83 $49.65 $48.58 $49.21 $47.89 219,964
2020-09-30 $49.17 $50.18 $48.67 $49.01 $47.70 223,527
2020-09-29 $49.26 $50.18 $48.24 $48.68 $47.38 143,066
2020-09-28 $48.38 $49.72 $47.98 $49.54 $48.22 186,165
2020-09-25 $46.25 $47.70 $45.92 $47.61 $46.34 198,275
2020-09-24 $46.32 $47.46 $45.87 $46.82 $45.57 207,763
2020-09-23 $47.32 $48.18 $46.09 $46.11 $44.88 152,188
2020-09-22 $47.38 $48.34 $46.50 $46.95 $45.70 220,717
2020-09-21 $48.52 $49.30 $46.18 $47.24 $45.98 315,316
2020-09-18 $50.44 $50.63 $49.56 $49.92 $48.59 635,807
2020-09-17 $49.94 $50.79 $49.07 $50.31 $48.97 169,214
2020-09-16 $50.84 $51.60 $50.22 $50.83 $49.47 202,804
2020-09-15 $52.33 $52.50 $50.69 $51.03 $49.67 127,128
2020-09-14 $51.20 $52.18 $50.50 $51.81 $50.43 245,899
2020-09-11 $51.28 $51.33 $50.48 $50.93 $49.57 147,084
2020-09-10 $52.50 $52.61 $51.24 $51.31 $49.94 149,836
2020-09-09 $52.70 $52.78 $51.14 $52.28 $50.88 191,754
2020-09-08 $55.02 $55.08 $52.73 $52.83 $51.12 222,918
2020-09-04 $55.86 $56.39 $54.97 $55.80 $53.99 164,945
2020-09-03 $54.43 $56.34 $54.27 $54.49 $52.72 176,072
2020-09-02 $54.13 $55.02 $53.71 $54.29 $52.53 190,747
2020-09-01 $53.28 $54.64 $52.83 $54.41 $52.64 245,134
2020-08-31 $54.24 $54.42 $53.55 $53.72 $51.98 243,758
2020-08-28 $56.24 $56.35 $54.11 $54.64 $52.87 152,769
2020-08-27 $54.28 $56.06 $53.51 $55.65 $53.84 191,662
2020-08-26 $55.46 $56.41 $54.15 $54.21 $52.45 137,278
2020-08-25 $55.98 $55.98 $54.79 $55.38 $53.58 171,794
2020-08-24 $53.44 $55.23 $52.61 $55.20 $53.41 200,885
2020-08-21 $52.24 $52.87 $52.03 $52.75 $51.04 825,689
2020-08-20 $52.47 $52.88 $52.04 $52.60 $50.89 268,324
2020-08-19 $53.26 $54.08 $53.04 $53.27 $51.54 239,261
2020-08-18 $53.61 $53.72 $53.11 $53.29 $51.56 303,027
2020-08-17 $54.42 $54.52 $53.31 $53.72 $51.98 217,862
2020-08-14 $53.18 $55.40 $53.11 $54.81 $53.03 295,593
2020-08-13 $53.44 $54.14 $53.07 $53.69 $51.95 198,342
2020-08-12 $55.44 $55.83 $53.54 $54.14 $52.38 223,755
2020-08-11 $54.51 $55.69 $53.71 $54.45 $52.68 218,010
2020-08-10 $53.31 $54.78 $53.23 $53.38 $51.65 199,927
2020-08-07 $50.17 $52.96 $50.01 $52.95 $51.23 183,586
2020-08-06 $50.55 $51.04 $50.03 $50.64 $49.00 129,855
2020-08-05 $49.74 $50.48 $49.44 $50.42 $48.78 160,541
2020-08-04 $49.35 $50.78 $48.67 $49.28 $47.68 161,513
2020-08-03 $49.68 $50.40 $49.17 $49.68 $48.07 211,738
2020-07-31 $49.55 $50.10 $48.82 $49.80 $48.18 407,276
2020-07-30 $49.19 $50.58 $48.44 $49.94 $48.32 540,301
2020-07-29 $49.80 $50.63 $47.90 $49.83 $48.21 385,321
2020-07-28 $46.77 $47.17 $46.37 $46.54 $45.03 174,061
2020-07-27 $48.25 $48.25 $46.57 $46.83 $45.31 188,813
2020-07-24 $49.21 $49.70 $48.60 $48.65 $47.07 180,751
2020-07-23 $48.20 $49.55 $48.20 $49.03 $47.44 176,195
2020-07-22 $48.52 $49.56 $47.61 $48.11 $46.55 256,504
2020-07-21 $47.07 $49.18 $47.07 $49.12 $47.53 147,672
2020-07-20 $47.17 $47.60 $46.22 $46.49 $44.98 161,295
2020-07-17 $48.38 $48.88 $47.55 $47.62 $46.07 185,268
2020-07-16 $48.48 $49.63 $48.14 $48.77 $47.19 173,234
2020-07-15 $47.83 $49.35 $47.63 $49.00 $47.41 238,467
2020-07-14 $46.65 $47.13 $45.58 $46.34 $44.84 187,434
2020-07-13 $46.97 $47.72 $44.95 $46.84 $45.32 316,559
2020-07-10 $44.31 $46.23 $44.31 $46.01 $44.52 243,624
2020-07-09 $45.94 $45.94 $43.79 $44.09 $42.66 196,591
2020-07-08 $46.26 $46.80 $44.69 $46.15 $44.65 294,140
2020-07-07 $47.48 $47.48 $46.18 $46.37 $44.86 208,215
2020-07-06 $49.66 $50.21 $47.95 $48.23 $46.66 220,788
2020-07-02 $50.11 $50.40 $47.98 $48.21 $46.65 260,582
2020-07-01 $51.11 $51.49 $48.48 $48.64 $47.06 217,922
2020-06-30 $49.83 $51.90 $49.83 $51.55 $49.88 296,775
2020-06-29 $48.02 $50.31 $47.77 $50.27 $48.64 260,154
2020-06-26 $49.11 $49.11 $46.90 $47.11 $45.58 770,547
2020-06-25 $47.92 $50.18 $47.72 $50.12 $48.49 225,203
2020-06-24 $50.70 $50.78 $48.30 $48.48 $46.91 347,923
2020-06-23 $53.60 $54.02 $51.23 $51.57 $49.90 351,371
2020-06-22 $51.84 $53.12 $51.26 $52.63 $50.92 210,098
2020-06-19 $54.18 $54.18 $51.24 $52.71 $51.00 620,275
2020-06-18 $52.18 $54.25 $52.18 $53.49 $51.75 236,488
2020-06-17 $55.41 $55.42 $53.05 $53.18 $51.45 217,773
2020-06-16 $55.96 $56.45 $53.79 $55.23 $53.44 182,662
2020-06-15 $50.52 $53.93 $50.00 $53.18 $51.45 258,886
2020-06-12 $54.70 $54.70 $51.15 $52.76 $51.05 334,537
2020-06-11 $54.91 $54.91 $52.07 $52.12 $50.43 327,804
2020-06-10 $60.95 $60.95 $57.78 $57.82 $55.94 339,536
2020-06-09 $59.59 $62.65 $59.22 $61.59 $59.59 309,387
2020-06-08 $62.05 $62.42 $60.31 $61.71 $59.41 287,677
2020-06-05 $60.56 $61.99 $59.79 $60.85 $58.58 310,124
2020-06-04 $55.01 $56.84 $54.27 $56.84 $54.72 244,635
2020-06-03 $53.60 $55.78 $53.60 $55.13 $53.07 310,058
2020-06-02 $52.90 $53.07 $51.74 $52.25 $50.30 343,055
2020-06-01 $51.73 $52.63 $51.22 $52.09 $50.15 430,760
2020-05-29 $50.92 $51.82 $50.49 $51.28 $49.37 323,605
2020-05-28 $56.51 $56.51 $51.69 $52.07 $50.13 289,893
2020-05-27 $51.86 $54.44 $51.32 $54.25 $52.23 323,350
2020-05-26 $49.16 $50.30 $48.94 $49.94 $48.08 274,361
2020-05-22 $47.44 $47.79 $46.61 $47.01 $45.26 220,547
2020-05-21 $46.27 $47.68 $46.27 $47.31 $45.55 307,914
2020-05-20 $45.37 $46.80 $45.37 $46.61 $44.87 205,046
2020-05-19 $46.74 $47.29 $44.36 $44.37 $42.71 264,894
2020-05-18 $45.48 $47.51 $44.92 $47.31 $45.55 323,766
2020-05-15 $43.62 $44.27 $42.81 $43.42 $41.80 1,140,334
2020-05-14 $41.45 $44.09 $40.02 $43.98 $42.34 481,731
2020-05-13 $43.93 $44.03 $41.26 $42.54 $40.95 453,427
2020-05-12 $46.38 $46.70 $44.13 $44.19 $42.54 335,116
2020-05-11 $46.38 $46.55 $45.27 $46.05 $44.33 396,409
2020-05-08 $46.39 $47.45 $46.12 $47.41 $45.64 323,764
2020-05-07 $45.56 $46.75 $44.79 $45.12 $43.44 237,347
2020-05-06 $47.17 $47.22 $44.81 $44.99 $43.31 310,757
2020-05-05 $49.57 $50.06 $46.93 $46.99 $45.24 305,800
2020-05-04 $48.16 $48.62 $47.33 $48.53 $46.72 205,535
2020-05-01 $49.64 $50.49 $48.03 $48.82 $47.00 352,274
2020-04-30 $50.26 $51.31 $49.02 $50.84 $48.94 400,531
2020-04-29 $51.53 $52.63 $49.13 $51.66 $49.73 420,313
2020-04-28 $49.98 $50.69 $48.46 $49.49 $47.64 316,958
2020-04-27 $45.89 $48.36 $45.59 $47.78 $46.00 324,566
2020-04-24 $44.63 $45.61 $43.99 $45.19 $43.50 324,821
2020-04-23 $43.96 $45.06 $43.55 $43.96 $42.32 377,455
2020-04-22 $45.35 $45.37 $43.54 $43.60 $41.97 312,485
2020-04-21 $44.06 $45.30 $43.58 $44.54 $42.88 223,315
2020-04-20 $44.26 $46.45 $43.76 $45.43 $43.74 230,214
2020-04-17 $45.45 $46.27 $45.00 $45.26 $43.57 383,722
2020-04-16 $43.92 $43.92 $42.06 $43.53 $41.91 359,435
2020-04-15 $45.21 $46.25 $43.76 $44.03 $42.39 493,963
2020-04-14 $48.46 $48.50 $45.85 $47.09 $45.33 384,447
2020-04-13 $49.92 $50.22 $46.15 $46.59 $44.85 261,778
2020-04-09 $47.73 $50.51 $47.73 $50.06 $48.19 280,496
2020-04-08 $45.09 $47.10 $44.37 $46.82 $45.07 467,196
2020-04-07 $45.10 $46.98 $43.89 $44.15 $42.50 440,215
2020-04-06 $44.43 $45.23 $42.69 $43.44 $41.82 516,777
2020-04-03 $43.27 $45.35 $41.33 $42.49 $40.90 283,269
2020-04-02 $43.16 $44.70 $42.37 $43.88 $42.24 444,547
2020-04-01 $44.36 $44.91 $43.31 $43.38 $41.76 472,384
2020-03-31 $45.96 $46.96 $45.53 $46.38 $44.65 284,450
2020-03-30 $45.91 $46.80 $44.97 $46.49 $44.76 264,342
2020-03-27 $45.91 $47.36 $45.01 $45.64 $43.94 274,454
2020-03-26 $45.04 $49.03 $44.44 $48.72 $46.90 225,393
2020-03-25 $46.56 $47.73 $43.84 $44.90 $43.22 271,622
2020-03-24 $44.93 $47.02 $43.28 $46.43 $44.70 293,656
2020-03-23 $44.18 $45.54 $39.47 $42.50 $40.91 361,923
2020-03-20 $46.31 $47.98 $43.42 $43.77 $42.14 562,615
2020-03-19 $46.03 $49.15 $43.95 $47.00 $45.25 459,239
2020-03-18 $48.43 $50.45 $45.91 $46.67 $44.93 412,208
2020-03-17 $47.52 $51.34 $46.98 $51.16 $49.25 566,771
2020-03-16 $43.76 $48.50 $43.76 $46.64 $44.90 429,889
2020-03-13 $47.70 $50.11 $45.98 $50.06 $48.19 455,731
2020-03-12 $43.37 $48.42 $41.33 $45.62 $43.92 586,397
2020-03-11 $49.62 $50.45 $46.56 $46.87 $45.12 426,443
2020-03-10 $49.61 $51.63 $47.73 $51.63 $49.70 317,479
2020-03-09 $52.24 $54.19 $47.45 $47.47 $45.70 488,039
2020-03-06 $57.29 $59.63 $56.61 $57.56 $55.05 307,864
2020-03-05 $59.18 $59.80 $58.76 $59.67 $57.07 270,528
2020-03-04 $60.24 $61.25 $58.77 $61.11 $58.45 180,943
2020-03-03 $60.83 $62.03 $58.73 $59.39 $56.80 224,491
2020-03-02 $58.26 $61.15 $57.70 $61.12 $58.46 249,180
2020-02-28 $59.28 $60.10 $57.36 $58.15 $55.62 393,613
2020-02-27 $61.61 $63.43 $60.95 $61.06 $58.40 287,590
2020-02-26 $63.15 $63.79 $62.61 $62.95 $60.21 201,022
2020-02-25 $65.31 $66.03 $62.90 $63.02 $60.28 230,448
2020-02-24 $65.67 $66.14 $64.71 $65.48 $62.63 228,138
2020-02-21 $67.77 $67.77 $67.00 $67.72 $64.77 173,071
2020-02-20 $67.33 $68.44 $67.00 $67.96 $65.00 102,349
2020-02-19 $67.74 $68.01 $67.35 $67.55 $64.61 155,775
2020-02-18 $68.44 $68.58 $67.37 $67.58 $64.64 101,560
2020-02-14 $68.52 $68.75 $67.89 $68.38 $65.40 113,919
2020-02-13 $67.69 $68.76 $67.69 $68.64 $65.65 89,954
2020-02-12 $68.78 $68.78 $68.02 $68.16 $65.19 106,782
2020-02-11 $68.25 $69.04 $68.21 $68.27 $65.30 138,204
2020-02-10 $67.74 $68.17 $67.48 $68.08 $65.12 87,272
2020-02-07 $68.68 $68.99 $67.73 $67.96 $65.00 138,409
2020-02-06 $70.26 $70.26 $69.12 $69.24 $66.22 136,712
2020-02-05 $68.99 $70.09 $68.54 $69.79 $66.75 217,842
2020-02-04 $68.40 $68.50 $67.34 $68.08 $65.12 181,057
2020-02-03 $66.90 $67.60 $66.62 $67.31 $64.38 192,242
2020-01-31 $68.55 $68.55 $66.00 $66.46 $63.57 414,629
2020-01-30 $67.20 $69.26 $67.20 $69.16 $66.15 358,493
2020-01-29 $67.99 $68.51 $66.88 $67.27 $64.34 387,108
2020-01-28 $65.15 $65.58 $65.06 $65.35 $62.50 137,818
2020-01-27 $63.95 $65.17 $63.52 $64.82 $62.00 180,698
2020-01-24 $66.41 $66.41 $64.60 $65.12 $62.28 132,724
2020-01-23 $66.00 $66.61 $65.56 $66.42 $63.53 112,222
2020-01-22 $66.61 $66.61 $65.64 $66.45 $63.56 92,133
2020-01-21 $67.49 $67.69 $66.05 $66.30 $63.41 212,373
2020-01-17 $68.78 $68.85 $67.63 $67.85 $64.90 172,958
2020-01-16 $67.40 $68.38 $67.31 $68.38 $65.40 160,991
2020-01-15 $67.03 $67.42 $66.54 $67.02 $64.10 174,596
2020-01-14 $67.59 $67.72 $67.12 $67.33 $64.40 150,885
2020-01-13 $67.10 $67.69 $66.78 $67.67 $64.72 125,173
2020-01-10 $67.56 $67.67 $66.86 $67.05 $64.13 127,976
2020-01-09 $67.66 $67.73 $67.20 $67.68 $64.73 109,657
2020-01-08 $66.87 $67.37 $66.62 $67.14 $64.22 206,400
2020-01-07 $67.28 $67.69 $66.71 $66.78 $63.87 138,367
2020-01-06 $67.42 $67.89 $62.25 $67.75 $64.80 243,635
2020-01-03 $68.13 $68.85 $67.61 $68.66 $65.67 142,039
2020-01-02 $69.01 $69.03 $68.08 $68.94 $65.94 183,561
2019-12-31 $68.87 $69.17 $68.59 $68.64 $65.65 186,396
2019-12-30 $69.06 $69.18 $68.62 $68.84 $65.84 135,957
2019-12-27 $69.13 $69.13 $68.64 $68.83 $65.83 102,096
2019-12-26 $69.05 $69.15 $68.66 $69.13 $66.12 79,454
2019-12-24 $68.97 $69.00 $68.61 $68.81 $65.81 55,127
2019-12-23 $69.78 $69.78 $68.53 $69.01 $66.00 136,200
2019-12-20 $69.38 $70.25 $69.25 $69.60 $66.57 989,668
2019-12-19 $69.35 $69.35 $69.01 $69.14 $66.13 137,803
2019-12-18 $69.94 $69.94 $69.25 $69.34 $66.32 127,001
2019-12-17 $69.21 $69.95 $69.06 $69.87 $66.83 137,498
2019-12-16 $69.44 $70.19 $68.96 $69.12 $66.11 214,965
2019-12-13 $68.81 $69.24 $68.20 $68.85 $65.85 139,637
2019-12-12 $67.66 $69.19 $67.43 $68.81 $65.81 141,491
2019-12-11 $67.75 $68.15 $67.45 $67.55 $64.61 144,900
2019-12-10 $67.38 $67.94 $67.26 $67.89 $64.93 135,789
2019-12-09 $67.32 $67.60 $67.00 $67.37 $64.44 165,545
2019-12-06 $67.61 $68.38 $67.61 $67.75 $64.50 164,000
2019-12-05 $66.44 $67.35 $66.42 $67.17 $63.95 151,094
2019-12-04 $65.69 $66.42 $65.69 $65.93 $62.77 182,277
2019-12-03 $65.84 $65.84 $64.93 $65.45 $62.31 118,259
2019-12-02 $67.49 $67.69 $66.24 $66.41 $63.23 243,530
2019-11-29 $67.55 $67.84 $67.22 $67.27 $64.05 65,857
2019-11-27 $67.78 $68.21 $66.78 $67.88 $64.63 101,023
2019-11-26 $67.33 $68.03 $67.21 $67.41 $64.18 203,509
2019-11-25 $66.14 $67.65 $66.14 $67.62 $64.38 186,270
2019-11-22 $65.90 $66.29 $65.54 $66.06 $62.89 109,257
2019-11-21 $66.06 $66.06 $64.89 $65.78 $62.63 131,138
2019-11-20 $65.20 $66.03 $65.01 $65.69 $62.54 212,287
2019-11-19 $65.10 $65.67 $64.83 $65.64 $62.49 137,965
2019-11-18 $65.53 $65.80 $64.82 $64.93 $61.82 111,990
2019-11-15 $66.14 $68.48 $65.64 $65.76 $62.61 82,671
2019-11-14 $65.85 $66.38 $65.61 $65.93 $62.77 139,991
2019-11-13 $66.46 $66.51 $65.98 $66.01 $62.85 139,598
2019-11-12 $66.73 $67.00 $66.42 $66.89 $63.68 165,959
2019-11-11 $66.66 $67.45 $66.50 $66.76 $63.56 102,287
2019-11-08 $67.16 $67.70 $66.79 $67.16 $63.94 122,088
2019-11-07 $67.78 $68.16 $67.20 $67.25 $64.03 166,082
2019-11-06 $66.98 $67.25 $66.40 $67.11 $63.89 171,872
2019-11-05 $67.49 $68.18 $67.12 $67.22 $64.00 232,206
2019-11-04 $66.41 $67.08 $66.08 $66.90 $63.69 285,680
2019-11-01 $65.79 $66.30 $65.16 $65.98 $62.82 293,875
2019-10-31 $67.03 $67.48 $64.48 $65.26 $62.13 285,059
2019-10-30 $68.06 $68.06 $65.03 $67.48 $64.25 182,470
2019-10-29 $67.00 $68.17 $66.28 $67.43 $64.20 179,263
2019-10-28 $65.88 $66.91 $65.85 $66.84 $63.64 185,334
2019-10-25 $65.44 $66.00 $64.97 $65.50 $62.36 205,189
2019-10-24 $66.29 $66.29 $65.19 $65.48 $62.34 120,851
2019-10-23 $66.08 $66.20 $65.34 $66.14 $62.97 134,867
2019-10-22 $65.68 $66.71 $65.09 $66.02 $62.86 94,246
2019-10-21 $65.62 $66.36 $65.45 $65.78 $62.63 109,047
2019-10-18 $64.30 $65.15 $64.30 $65.00 $61.88 114,784
2019-10-17 $64.54 $64.65 $63.86 $64.61 $61.51 128,381
2019-10-16 $64.19 $64.83 $63.94 $64.28 $61.20 130,399
2019-10-15 $63.61 $64.58 $63.14 $64.10 $61.03 252,867
2019-10-14 $63.09 $63.70 $62.83 $63.44 $60.40 118,782
2019-10-11 $63.91 $65.03 $63.53 $63.54 $60.49 160,034
2019-10-10 $62.72 $63.51 $62.24 $62.91 $59.89 152,655
2019-10-09 $62.82 $62.82 $62.05 $62.32 $59.33 120,079
2019-10-08 $62.00 $62.79 $61.83 $62.25 $59.27 176,823
2019-10-07 $62.95 $63.55 $62.79 $62.90 $59.89 87,206
2019-10-04 $62.51 $63.00 $61.79 $62.98 $59.96 150,448
2019-10-03 $62.62 $62.92 $61.48 $62.30 $59.31 126,363
2019-10-02 $62.44 $62.93 $61.89 $62.76 $59.75 207,198
2019-10-01 $65.13 $65.35 $62.71 $62.85 $59.84 153,820
2019-09-30 $65.44 $65.81 $64.51 $64.58 $61.48 165,660
2019-09-27 $65.25 $66.20 $64.75 $65.11 $61.99 161,609
2019-09-26 $65.63 $66.02 $64.67 $64.72 $61.62 145,108
2019-09-25 $64.52 $66.05 $64.47 $65.82 $62.67 206,552
2019-09-24 $66.02 $66.51 $64.54 $64.77 $61.67 179,641
2019-09-23 $65.33 $66.39 $64.97 $65.91 $62.75 151,676
2019-09-20 $66.14 $66.60 $65.02 $65.48 $62.34 879,275
2019-09-19 $65.47 $66.65 $65.19 $66.13 $62.96 517,512
2019-09-18 $65.57 $65.84 $64.78 $65.42 $62.28 210,869
2019-09-17 $66.38 $66.38 $65.14 $65.92 $62.76 158,743
2019-09-16 $66.27 $67.42 $66.08 $66.62 $63.43 200,962
2019-09-13 $66.78 $67.36 $66.40 $66.87 $63.66 274,014
2019-09-12 $64.73 $66.41 $64.30 $66.08 $62.91 274,840
2019-09-11 $64.18 $65.58 $63.23 $65.16 $62.04 191,525
2019-09-10 $63.25 $64.01 $62.58 $63.83 $60.77 209,299
2019-09-09 $62.22 $63.44 $61.83 $63.15 $60.12 223,651
2019-09-06 $62.75 $62.97 $62.04 $62.12 $58.86 137,641
2019-09-05 $62.14 $63.57 $62.08 $62.58 $59.30 199,263
2019-09-04 $61.85 $61.85 $60.97 $61.46 $58.24 105,900
2019-09-03 $61.82 $62.01 $60.51 $61.16 $57.95 151,681
2019-08-30 $62.94 $63.27 $62.14 $62.32 $59.05 135,527
2019-08-29 $61.71 $62.81 $61.71 $62.67 $59.38 117,284
2019-08-28 $60.44 $61.76 $60.18 $61.11 $57.91 142,866
2019-08-27 $62.31 $62.31 $60.32 $60.68 $57.50 130,695
2019-08-26 $61.31 $61.91 $60.91 $61.91 $58.66 193,841
2019-08-23 $63.12 $63.61 $60.76 $60.83 $57.64 218,990
2019-08-22 $63.94 $64.53 $63.28 $63.51 $60.18 111,104
2019-08-21 $64.04 $64.60 $63.32 $63.78 $60.44 193,635
2019-08-20 $64.15 $64.30 $63.41 $63.55 $60.22 109,468
2019-08-19 $64.64 $65.04 $64.12 $64.62 $61.23 138,741
2019-08-16 $62.55 $63.84 $62.55 $63.71 $60.37 163,431
2019-08-15 $62.94 $63.35 $61.83 $62.13 $58.87 217,319
2019-08-14 $63.85 $64.03 $62.50 $62.88 $59.58 117,475
2019-08-13 $64.34 $66.23 $64.34 $65.17 $61.75 132,926
2019-08-12 $65.14 $65.28 $64.46 $64.47 $61.09 137,942
2019-08-09 $65.93 $66.19 $65.47 $65.73 $62.28 182,777
2019-08-08 $65.35 $66.52 $65.01 $66.35 $62.87 257,995
2019-08-07 $63.28 $64.79 $62.69 $64.65 $61.26 290,671
2019-08-06 $64.25 $64.55 $62.88 $64.46 $61.08 227,647
2019-08-05 $64.44 $64.66 $62.15 $63.39 $60.07 193,518
2019-08-02 $66.02 $66.79 $65.16 $65.62 $62.18 221,615
2019-08-01 $68.32 $68.94 $66.00 $66.37 $62.89 214,842
2019-07-31 $68.01 $69.31 $67.26 $68.26 $64.68 404,571
2019-07-30 $66.61 $68.02 $65.59 $67.95 $64.39 194,177
2019-07-29 $67.87 $68.11 $66.99 $67.26 $63.73 148,204
2019-07-26 $67.13 $68.26 $67.10 $67.95 $64.39 198,613
2019-07-25 $67.60 $67.62 $66.53 $66.95 $63.44 220,382
2019-07-24 $65.28 $67.80 $65.19 $67.39 $63.86 211,720
2019-07-23 $64.78 $65.28 $64.44 $65.24 $61.82 94,445
2019-07-22 $64.30 $64.54 $63.94 $64.43 $61.05 102,183
2019-07-19 $63.97 $64.83 $63.97 $64.46 $61.08 104,781
2019-07-18 $63.99 $64.62 $63.89 $64.17 $60.81 121,690
2019-07-17 $64.05 $64.55 $63.61 $63.91 $60.56 182,283
2019-07-16 $64.60 $64.97 $64.05 $64.37 $60.99 147,047
2019-07-15 $65.59 $65.84 $64.34 $64.46 $61.08 142,025
2019-07-12 $65.17 $65.85 $64.99 $65.60 $62.16 134,614
2019-07-11 $64.74 $65.14 $64.24 $65.05 $61.64 134,505
2019-07-10 $65.20 $65.32 $64.39 $64.68 $61.29 140,555
2019-07-09 $64.29 $65.19 $64.27 $65.18 $61.76 111,175
2019-07-08 $65.11 $65.19 $64.47 $64.67 $61.28 226,344
2019-07-05 $64.94 $65.74 $64.72 $65.73 $62.28 118,735
2019-07-03 $64.72 $65.16 $64.53 $64.72 $61.33 82,785
2019-07-02 $65.43 $65.63 $63.94 $64.55 $61.17 217,586
2019-07-01 $66.17 $66.56 $65.34 $65.64 $62.20 240,647
2019-06-28 $64.94 $66.20 $64.60 $65.82 $62.37 455,374
2019-06-27 $62.87 $64.62 $62.87 $64.56 $61.17 238,985
2019-06-26 $63.14 $63.57 $62.90 $63.08 $59.77 137,956
2019-06-25 $63.20 $63.20 $62.11 $62.83 $59.54 166,898
2019-06-24 $62.82 $63.85 $62.82 $63.05 $59.74 229,389
2019-06-21 $63.05 $63.64 $63.00 $63.24 $59.92 473,393
2019-06-20 $63.80 $63.80 $62.45 $63.29 $59.97 157,877
2019-06-19 $63.72 $64.10 $63.02 $63.23 $59.91 221,814
2019-06-18 $62.56 $63.82 $62.38 $63.45 $60.12 180,670
2019-06-17 $63.44 $63.61 $62.38 $62.57 $59.29 165,693
2019-06-14 $63.78 $63.81 $62.90 $63.45 $60.12 152,383
2019-06-13 $63.99 $64.34 $63.49 $63.77 $60.43 126,335
2019-06-12 $63.35 $63.86 $62.77 $63.64 $60.30 215,817
2019-06-11 $63.46 $63.83 $63.08 $63.37 $60.05 171,547
2019-06-10 $62.95 $63.81 $62.95 $63.11 $59.80 219,646
2019-06-07 $62.59 $62.85 $62.05 $62.57 $59.29 135,271
2019-06-06 $63.33 $63.65 $62.24 $63.00 $59.41 178,793
2019-06-05 $63.34 $64.14 $62.22 $63.00 $59.41 149,030
2019-06-04 $62.27 $63.73 $62.07 $63.50 $59.88 294,169
2019-06-03 $61.57 $63.20 $61.14 $61.47 $57.97 482,507
2019-05-31 $62.28 $62.53 $61.66 $61.74 $58.22 280,990
2019-05-30 $64.04 $64.56 $62.50 $63.10 $59.51 234,478
2019-05-29 $63.83 $64.33 $63.34 $64.10 $60.45 370,375
2019-05-28 $64.92 $65.42 $64.24 $64.28 $60.62 373,280
2019-05-24 $65.18 $65.50 $64.68 $65.05 $61.35 417,855
2019-05-23 $65.87 $65.87 $64.37 $64.84 $61.15 140,462
2019-05-22 $67.62 $67.74 $66.54 $66.56 $62.77 133,905
2019-05-21 $67.47 $67.99 $67.47 $67.86 $64.00 166,097
2019-05-20 $66.08 $67.47 $65.52 $67.15 $63.33 250,321
2019-05-17 $67.24 $68.08 $66.00 $66.50 $62.71 870,862
2019-05-16 $67.47 $68.52 $67.14 $67.77 $63.91 218,902
2019-05-15 $67.63 $68.35 $66.39 $67.12 $63.30 164,874
2019-05-14 $67.45 $68.72 $66.88 $68.21 $64.33 216,280
2019-05-13 $69.14 $69.14 $66.91 $67.19 $63.36 286,009
2019-05-10 $69.98 $70.42 $68.99 $70.35 $66.34 163,177
2019-05-09 $69.91 $70.53 $69.25 $70.22 $66.22 133,175
2019-05-08 $71.12 $71.64 $70.61 $70.65 $66.63 167,448
2019-05-07 $71.02 $71.61 $70.70 $71.38 $67.31 289,643
2019-05-06 $70.09 $71.97 $69.51 $71.70 $67.62 212,411
2019-05-03 $69.99 $71.23 $69.66 $71.18 $67.13 172,888
2019-05-02 $68.93 $69.92 $68.84 $69.57 $65.61 144,283
2019-05-01 $70.36 $70.47 $68.77 $68.88 $64.96 260,972
2019-04-30 $70.78 $71.00 $69.68 $69.86 $65.88 199,397
2019-04-29 $69.58 $71.09 $69.58 $70.86 $66.82 222,972
2019-04-26 $68.86 $69.78 $68.61 $69.66 $65.69 222,508
2019-04-25 $67.70 $69.55 $67.67 $69.14 $65.20 294,261
2019-04-24 $68.48 $69.05 $67.06 $67.97 $64.10 258,377
2019-04-23 $67.00 $67.53 $65.23 $67.33 $63.50 324,897
2019-04-22 $65.67 $66.64 $64.76 $65.46 $61.73 319,875
2019-04-18 $67.04 $67.97 $63.10 $65.68 $61.94 288,865
2019-04-17 $67.78 $68.05 $67.10 $67.33 $63.50 194,553
2019-04-16 $66.31 $68.08 $66.13 $67.91 $64.04 187,529
2019-04-15 $67.29 $67.98 $65.99 $66.16 $62.39 107,755
2019-04-12 $66.20 $67.42 $66.09 $67.36 $63.52 209,209
2019-04-11 $65.95 $66.43 $65.42 $65.61 $61.87 144,749
2019-04-10 $64.89 $65.73 $64.52 $65.69 $61.95 200,044
2019-04-09 $65.60 $65.62 $64.79 $64.90 $61.20 214,307
2019-04-08 $66.07 $66.25 $65.60 $65.75 $62.01 321,805
2019-04-05 $65.84 $66.12 $65.40 $66.08 $62.32 197,982
2019-04-04 $64.93 $65.93 $64.93 $65.57 $61.84 223,160
2019-04-03 $66.11 $66.11 $64.66 $64.80 $61.11 131,477
2019-04-02 $65.16 $65.38 $64.75 $64.98 $61.28 208,078
2019-04-01 $64.59 $65.32 $64.42 $65.10 $61.39 324,477
2019-03-29 $65.42 $65.60 $63.92 $64.04 $60.39 253,174
2019-03-28 $64.07 $64.95 $63.92 $64.92 $61.22 123,415
2019-03-27 $63.15 $64.43 $63.09 $64.07 $60.42 148,578
2019-03-26 $62.05 $63.40 $62.05 $63.36 $59.75 162,059
2019-03-25 $61.91 $62.73 $61.23 $61.71 $58.20 223,304
2019-03-22 $63.39 $63.90 $61.08 $61.83 $58.31 328,812
2019-03-21 $64.34 $64.99 $63.91 $63.98 $60.34 303,979
2019-03-20 $66.65 $66.98 $64.82 $64.92 $61.22 372,882
2019-03-19 $68.49 $68.49 $66.57 $66.70 $62.90 228,711
2019-03-18 $67.25 $68.38 $66.85 $68.12 $64.24 312,513
2019-03-15 $66.35 $67.49 $63.57 $67.07 $63.25 718,333
2019-03-14 $65.99 $66.40 $65.67 $66.23 $62.46 182,500
2019-03-13 $66.09 $66.29 $65.54 $65.92 $62.17 267,312
2019-03-12 $66.67 $66.83 $65.63 $65.80 $62.05 231,560
2019-03-11 $65.71 $66.68 $65.28 $66.64 $62.84 240,275
2019-03-08 $65.48 $65.96 $65.11 $65.48 $61.75 228,028
2019-03-07 $66.75 $66.99 $65.90 $66.20 $62.14 172,158
2019-03-06 $68.87 $68.96 $66.78 $67.02 $62.91 176,351
2019-03-05 $68.53 $68.90 $67.53 $68.71 $64.50 298,604
2019-03-04 $69.14 $69.73 $68.27 $68.64 $64.44 213,072
2019-03-01 $69.17 $69.63 $68.49 $69.24 $65.00 111,281
2019-02-28 $69.03 $69.21 $68.68 $68.81 $64.59 143,138
2019-02-27 $68.18 $69.19 $68.18 $69.00 $64.77 136,682
2019-02-26 $68.29 $68.74 $67.95 $68.21 $64.03 174,000
2019-02-25 $69.47 $69.69 $68.39 $68.57 $64.37 267,612
2019-02-22 $69.20 $69.57 $68.60 $69.14 $64.90 158,854
2019-02-21 $69.42 $69.45 $68.62 $69.22 $64.98 144,121
2019-02-20 $68.87 $69.45 $68.07 $69.42 $65.17 178,902
2019-02-19 $67.63 $69.02 $67.57 $68.88 $64.66 286,725
2019-02-15 $66.42 $68.13 $65.99 $68.10 $63.93 753,845
2019-02-14 $66.68 $66.73 $65.94 $65.99 $61.95 289,399
2019-02-13 $66.91 $67.49 $66.60 $67.06 $62.95 219,296
2019-02-12 $66.73 $67.49 $66.43 $66.75 $62.66 179,589
2019-02-11 $65.61 $66.48 $65.33 $66.43 $62.36 181,201
2019-02-08 $65.56 $66.15 $65.26 $65.54 $61.53 182,340
2019-02-07 $66.36 $67.03 $65.14 $65.90 $61.86 438,580
2019-02-06 $65.74 $66.54 $65.38 $66.21 $62.15 198,916
2019-02-05 $65.88 $66.29 $65.70 $66.01 $61.97 216,429
2019-02-04 $65.11 $66.44 $64.90 $66.06 $62.01 271,579
2019-02-01 $64.94 $65.16 $63.82 $64.64 $60.68 309,083
2019-01-31 $64.44 $65.89 $63.41 $64.36 $60.42 589,446
2019-01-30 $64.60 $66.36 $62.68 $63.53 $59.64 1,200,140
2019-01-29 $68.44 $69.02 $68.05 $68.27 $64.09 193,957
2019-01-28 $67.84 $68.71 $67.67 $68.44 $64.25 173,007
2019-01-25 $67.66 $68.30 $67.43 $68.12 $63.95 117,243
2019-01-24 $67.31 $68.03 $66.36 $67.28 $63.16 144,728
2019-01-23 $67.95 $68.26 $67.03 $67.50 $63.37 194,643
2019-01-22 $67.53 $68.19 $67.15 $67.51 $63.37 159,666
2019-01-18 $67.34 $68.27 $66.76 $67.90 $63.74 185,732
2019-01-17 $66.50 $67.53 $66.47 $67.24 $63.12 248,382
2019-01-16 $65.51 $66.93 $65.17 $66.79 $62.70 164,114
2019-01-15 $64.28 $65.17 $63.63 $65.09 $61.10 178,899
2019-01-14 $63.73 $65.01 $63.73 $64.48 $60.53 204,025
2019-01-11 $63.35 $64.22 $62.73 $64.02 $60.10 140,738
2019-01-10 $62.85 $64.04 $62.80 $63.81 $59.90 183,460
2019-01-09 $63.99 $64.59 $63.08 $63.98 $60.06 210,620
2019-01-08 $63.85 $64.20 $62.54 $63.90 $59.99 204,647
2019-01-07 $62.61 $64.30 $62.60 $63.43 $59.54 180,854
2019-01-04 $62.40 $63.60 $61.73 $63.14 $59.27 192,508
2019-01-03 $61.65 $62.50 $61.08 $61.34 $57.58 216,329
2019-01-02 $60.20 $61.94 $59.88 $61.91 $58.12 334,643
2018-12-31 $60.68 $61.26 $59.95 $60.97 $57.24 205,135
2018-12-28 $60.32 $61.51 $60.08 $60.59 $56.88 163,299
2018-12-27 $59.71 $60.41 $58.56 $60.32 $56.63 191,860
2018-12-26 $58.37 $60.81 $57.90 $60.71 $56.99 243,448
2018-12-24 $59.02 $59.69 $58.27 $58.28 $54.71 130,268
2018-12-21 $59.91 $60.76 $59.02 $59.34 $55.71 1,178,495
2018-12-20 $59.54 $60.27 $59.04 $59.76 $56.10 194,416
2018-12-19 $61.88 $62.51 $59.24 $59.58 $55.93 307,471
2018-12-18 $62.19 $62.59 $60.62 $60.95 $57.22 436,150
2018-12-17 $61.54 $63.56 $60.62 $61.67 $57.89 352,972
2018-12-14 $61.67 $62.80 $61.25 $61.64 $57.86 203,192
2018-12-13 $63.22 $63.68 $62.08 $62.15 $58.34 278,492
2018-12-12 $62.58 $64.60 $61.97 $63.49 $59.60 332,438
2018-12-11 $63.27 $64.00 $61.63 $62.16 $58.35 364,401
2018-12-10 $63.76 $64.06 $62.31 $62.70 $58.86 411,546
2018-12-07 $63.62 $65.42 $63.57 $63.95 $60.03 405,332
2018-12-06 $63.29 $64.10 $60.52 $64.00 $59.80 305,476
2018-12-04 $67.12 $67.59 $63.94 $64.09 $59.88 392,310
2018-12-03 $68.18 $68.87 $66.27 $67.28 $62.86 178,776
2018-11-30 $66.32 $67.78 $65.97 $67.67 $63.23 211,368
2018-11-29 $66.05 $67.21 $65.13 $66.46 $62.10 140,191
2018-11-28 $65.61 $66.65 $64.53 $66.45 $62.09 133,396
2018-11-27 $65.53 $65.60 $64.83 $65.43 $61.14 172,949
2018-11-26 $65.12 $66.52 $65.12 $65.81 $61.49 200,627
2018-11-23 $64.32 $65.12 $63.25 $64.51 $60.28 59,667
2018-11-21 $64.67 $66.13 $64.28 $64.76 $60.51 128,035
2018-11-20 $64.68 $65.50 $64.22 $64.57 $60.33 167,976
2018-11-19 $65.31 $66.23 $64.58 $65.07 $60.80 132,899
2018-11-16 $65.04 $65.53 $64.03 $65.32 $61.03 120,508
2018-11-15 $63.53 $65.60 $63.53 $65.50 $61.20 154,507
2018-11-14 $65.52 $65.86 $63.00 $63.88 $59.69 228,664
2018-11-13 $64.96 $66.42 $64.46 $65.12 $60.85 202,557
2018-11-12 $65.28 $66.00 $64.74 $64.84 $60.58 145,462
2018-11-09 $66.02 $66.57 $64.96 $65.43 $61.14 104,207
2018-11-08 $65.28 $66.51 $65.11 $66.17 $61.83 120,645
2018-11-07 $65.27 $66.13 $64.29 $65.60 $61.29 173,100
2018-11-06 $64.53 $65.45 $64.21 $65.19 $60.91 136,361
2018-11-05 $64.94 $65.67 $64.13 $64.82 $60.57 197,214
2018-11-02 $64.81 $65.20 $63.89 $64.62 $60.38 174,201
2018-11-01 $64.17 $64.86 $63.59 $64.48 $60.25 333,450
2018-10-31 $63.70 $65.18 $63.38 $63.85 $59.66 505,002
2018-10-30 $62.56 $63.21 $61.99 $62.94 $58.81 312,207
2018-10-29 $61.05 $63.09 $61.05 $62.19 $58.11 343,197
2018-10-26 $59.87 $61.00 $59.18 $60.58 $56.60 369,616
2018-10-25 $60.30 $62.26 $59.43 $61.30 $57.28 486,900
2018-10-24 $57.49 $61.71 $57.00 $60.35 $56.39 891,649
2018-10-23 $62.84 $64.26 $62.27 $62.40 $58.30 589,665
2018-10-22 $66.22 $66.56 $63.43 $63.71 $59.53 455,395
2018-10-19 $66.14 $67.15 $65.92 $66.25 $61.90 145,295
2018-10-18 $67.07 $67.48 $66.07 $66.48 $62.12 158,302
2018-10-17 $66.80 $68.11 $66.10 $67.35 $62.93 125,158
2018-10-16 $66.98 $67.29 $65.87 $66.99 $62.59 226,485
2018-10-15 $66.32 $67.30 $66.13 $66.69 $62.31 337,472
2018-10-12 $69.09 $69.09 $64.85 $66.59 $62.22 380,988
2018-10-11 $70.72 $70.79 $68.12 $68.19 $63.71 296,874
2018-10-10 $72.70 $73.14 $70.83 $70.93 $66.27 209,440
2018-10-09 $72.24 $72.90 $71.96 $72.46 $67.70 122,834
2018-10-08 $71.79 $72.71 $71.06 $72.43 $67.68 107,216
2018-10-05 $72.38 $72.84 $71.42 $71.84 $67.12 210,093
2018-10-04 $72.23 $72.69 $71.41 $72.05 $67.32 301,450
2018-10-03 $70.79 $72.81 $70.60 $72.55 $67.79 263,375
2018-10-02 $69.24 $70.61 $68.15 $70.55 $65.92 303,904
2018-10-01 $71.23 $71.46 $69.88 $70.13 $65.53 195,899
2018-09-28 $70.25 $71.13 $70.16 $70.90 $66.25 179,079
2018-09-27 $71.55 $71.61 $70.36 $70.53 $65.90 188,152
2018-09-26 $72.68 $72.98 $71.24 $71.51 $66.82 350,325
2018-09-25 $72.88 $73.08 $72.57 $72.70 $67.93 175,590
2018-09-24 $73.15 $73.29 $72.17 $72.70 $67.93 196,297
2018-09-21 $74.01 $74.07 $72.90 $73.32 $68.51 505,432
2018-09-20 $73.86 $74.59 $73.74 $73.95 $69.10 190,443
2018-09-19 $72.52 $74.11 $72.52 $73.94 $69.09 136,962
2018-09-18 $73.13 $73.15 $72.34 $72.63 $67.86 150,616
2018-09-17 $74.57 $74.72 $72.43 $72.76 $67.98 205,371
2018-09-14 $73.64 $74.95 $73.64 $74.61 $69.71 224,214
2018-09-13 $74.14 $74.59 $73.28 $73.49 $68.67 143,471
2018-09-12 $75.07 $75.07 $73.89 $74.00 $69.14 160,917
2018-09-11 $75.49 $76.20 $75.02 $75.13 $70.20 122,997
2018-09-10 $75.86 $76.38 $75.57 $75.69 $70.72 247,782
2018-09-07 $76.17 $76.17 $74.96 $75.47 $70.52 118,689
2018-09-06 $75.85 $76.17 $75.47 $75.67 $70.43 183,917
2018-09-05 $75.60 $76.31 $75.60 $75.89 $70.64 120,584
2018-09-04 $74.98 $75.85 $74.43 $75.59 $70.36 124,548
2018-08-31 $74.44 $75.45 $74.17 $75.24 $70.03 123,490
2018-08-30 $74.52 $75.04 $74.26 $74.73 $69.56 178,656
2018-08-29 $74.96 $74.96 $74.15 $74.57 $69.41 222,841
2018-08-28 $75.25 $75.26 $74.56 $74.81 $69.63 96,696
2018-08-27 $75.88 $76.06 $74.93 $75.00 $69.81 101,400
2018-08-24 $76.26 $76.34 $75.38 $75.56 $70.33 131,718
2018-08-23 $76.38 $76.38 $75.53 $76.04 $70.78 133,938
2018-08-22 $76.86 $76.89 $76.22 $76.37 $71.08 92,875
2018-08-21 $76.53 $77.43 $76.21 $77.14 $71.80 182,937
2018-08-20 $76.00 $76.73 $75.56 $76.50 $71.20 162,205
2018-08-17 $74.90 $76.24 $74.72 $76.04 $70.78 327,123
2018-08-16 $74.60 $75.44 $74.60 $74.92 $69.73 207,131
2018-08-15 $75.09 $76.00 $74.35 $74.53 $69.37 164,961
2018-08-14 $74.47 $75.70 $74.40 $75.33 $70.12 154,203
2018-08-13 $74.57 $75.21 $74.18 $74.29 $69.15 224,770
2018-08-10 $74.27 $75.11 $73.99 $74.56 $69.40 116,916
2018-08-09 $74.87 $75.10 $74.50 $74.70 $69.53 122,275
2018-08-08 $74.02 $75.04 $73.60 $74.82 $69.64 154,349
2018-08-07 $74.02 $74.97 $74.02 $74.30 $69.16 188,898
2018-08-06 $74.02 $74.53 $73.47 $74.24 $69.10 138,354
2018-08-03 $74.68 $75.08 $73.28 $73.98 $68.86 248,779
2018-08-02 $72.62 $74.62 $72.49 $74.41 $69.26 297,820
2018-08-01 $72.20 $73.21 $72.15 $72.99 $67.94 283,932
2018-07-31 $71.54 $72.04 $70.48 $71.89 $66.91 319,462
2018-07-30 $71.82 $72.52 $71.24 $71.27 $66.34 187,387
2018-07-27 $73.62 $74.35 $71.75 $71.98 $67.00 260,413
2018-07-26 $73.37 $74.43 $71.69 $73.77 $68.66 505,349
2018-07-25 $72.01 $76.06 $72.00 $73.99 $68.87 1,313,017
2018-07-24 $79.91 $80.39 $79.26 $79.77 $74.25 233,842
2018-07-23 $77.90 $79.98 $77.82 $79.65 $74.14 224,899
2018-07-20 $77.42 $78.66 $77.29 $78.28 $72.86 177,978
2018-07-19 $77.48 $77.94 $76.99 $77.65 $72.28 203,304
2018-07-18 $76.87 $77.85 $76.70 $77.63 $72.26 111,408
2018-07-17 $77.09 $77.59 $76.66 $76.76 $71.45 167,770
2018-07-16 $76.36 $77.06 $76.36 $77.05 $71.72 188,423
2018-07-13 $77.07 $77.15 $75.93 $76.14 $70.87 254,279
2018-07-12 $78.11 $78.11 $76.65 $77.34 $71.99 147,022
2018-07-11 $77.45 $78.28 $77.26 $77.69 $72.31 145,101
2018-07-10 $79.31 $79.31 $77.29 $77.84 $72.45 113,721
2018-07-09 $78.12 $79.18 $78.12 $78.98 $73.51 182,071
2018-07-06 $77.11 $77.98 $76.92 $77.76 $72.38 212,027
2018-07-05 $77.11 $77.15 $76.45 $77.10 $71.76 261,230
2018-07-03 $77.40 $77.46 $76.44 $76.96 $71.63 66,803
2018-07-02 $75.87 $77.16 $75.78 $77.15 $71.81 170,158
2018-06-29 $76.83 $77.31 $76.23 $76.23 $70.95 256,300
2018-06-28 $76.14 $76.78 $75.78 $76.39 $71.10 181,850
2018-06-27 $77.59 $82.14 $76.23 $76.31 $71.03 178,266
2018-06-26 $78.30 $78.30 $77.34 $77.87 $72.48 224,272
2018-06-25 $78.22 $78.66 $77.42 $78.35 $72.93 249,887
2018-06-22 $79.12 $79.60 $78.42 $78.67 $73.22 548,566
2018-06-21 $78.78 $79.19 $77.70 $78.91 $73.45 231,772
2018-06-20 $78.60 $79.07 $78.28 $78.70 $73.25 143,184
2018-06-19 $77.25 $78.64 $77.13 $78.35 $72.93 190,334
2018-06-18 $77.53 $78.71 $76.95 $77.85 $72.46 136,571
2018-06-15 $77.67 $78.31 $77.01 $77.86 $72.47 418,783
2018-06-14 $78.22 $78.78 $77.07 $78.02 $72.62 175,652
2018-06-13 $77.66 $78.72 $77.05 $77.81 $72.42 198,987
2018-06-12 $78.08 $78.09 $76.95 $77.53 $72.16 111,752
2018-06-11 $79.88 $79.88 $77.65 $78.09 $72.68 220,480
2018-06-08 $79.60 $80.14 $79.01 $79.91 $74.38 159,813
2018-06-07 $79.76 $80.32 $79.34 $79.89 $74.09 212,871
2018-06-06 $78.77 $79.87 $78.33 $79.74 $73.95 179,221
2018-06-05 $78.25 $78.48 $77.57 $78.08 $72.41 104,801
2018-06-04 $77.81 $78.46 $77.01 $78.44 $72.75 156,879
2018-06-01 $77.76 $78.38 $77.55 $77.62 $71.99 130,540
2018-05-31 $77.93 $78.34 $76.75 $77.05 $71.46 206,479
2018-05-30 $77.25 $78.38 $77.15 $77.92 $72.26 227,308
2018-05-29 $77.01 $77.63 $75.99 $76.67 $71.11 228,660
2018-05-25 $78.01 $78.93 $77.58 $77.81 $72.16 162,895
2018-05-24 $79.00 $79.05 $77.17 $78.41 $72.72 246,119
2018-05-23 $79.02 $79.80 $78.95 $79.31 $73.55 343,709
2018-05-22 $79.58 $80.60 $75.67 $79.09 $73.35 302,676
2018-05-21 $78.67 $80.18 $78.67 $79.39 $73.63 230,882
2018-05-18 $79.97 $79.97 $78.60 $78.66 $72.95 277,253
2018-05-17 $79.57 $79.83 $78.77 $79.65 $73.87 398,601
2018-05-16 $79.51 $79.99 $78.85 $79.57 $73.79 173,875
2018-05-15 $78.22 $79.85 $78.13 $79.49 $73.72 214,501
2018-05-14 $79.24 $79.30 $78.13 $78.33 $72.64 140,905
2018-05-11 $79.05 $79.43 $78.59 $78.91 $73.18 182,188
2018-05-10 $78.80 $79.33 $78.24 $79.02 $73.28 105,402
2018-05-09 $78.48 $79.26 $78.23 $78.63 $72.92 128,498
2018-05-08 $77.58 $79.05 $77.58 $78.40 $72.71 182,425
2018-05-07 $77.49 $78.10 $74.17 $77.55 $71.92 188,721
2018-05-04 $76.26 $77.77 $75.36 $77.37 $71.75 261,714
2018-05-03 $76.30 $77.19 $75.22 $76.41 $70.86 218,349
2018-05-02 $76.98 $77.55 $76.19 $76.68 $71.11 136,993
2018-05-01 $76.39 $77.22 $75.02 $76.91 $71.33 149,547
2018-04-30 $77.62 $77.88 $76.57 $76.58 $71.02 283,854
2018-04-27 $76.31 $78.22 $76.31 $77.23 $71.62 205,349
2018-04-26 $77.37 $77.63 $76.39 $77.03 $71.44 146,937
2018-04-25 $77.58 $77.79 $73.56 $77.27 $71.66 226,201
2018-04-24 $76.41 $77.85 $73.76 $76.59 $71.03 421,617
2018-04-23 $74.92 $76.27 $74.78 $76.20 $70.67 265,254
2018-04-20 $74.16 $75.16 $74.16 $74.86 $69.43 149,273
2018-04-19 $73.10 $74.62 $73.10 $74.39 $68.99 151,354
2018-04-18 $73.60 $74.23 $73.20 $73.25 $67.93 171,411
2018-04-17 $74.29 $74.57 $72.67 $73.49 $68.16 182,588
2018-04-16 $73.46 $74.16 $73.10 $73.98 $68.61 108,654
2018-04-13 $74.52 $74.52 $72.98 $73.12 $67.81 160,551
2018-04-12 $73.35 $74.48 $72.61 $73.96 $68.59 113,705
2018-04-11 $72.59 $73.09 $72.03 $72.91 $67.62 164,276
2018-04-10 $72.91 $73.58 $72.29 $73.16 $67.85 143,341
2018-04-09 $72.77 $73.70 $71.93 $72.00 $66.77 210,826
2018-04-06 $72.97 $73.48 $71.38 $72.42 $67.16 318,545
2018-04-05 $73.45 $73.92 $72.56 $73.51 $68.17 190,616
2018-04-04 $71.01 $72.98 $70.81 $72.74 $67.46 172,665
2018-04-03 $71.17 $72.39 $70.85 $71.93 $66.71 228,705
2018-04-02 $72.16 $72.65 $70.06 $70.79 $65.65 198,770
2018-03-29 $72.83 $73.15 $72.01 $72.39 $67.14 194,150
2018-03-28 $71.62 $72.83 $70.89 $72.46 $67.20 215,187
2018-03-27 $72.90 $73.00 $71.11 $71.49 $66.30 305,585
2018-03-26 $72.08 $72.90 $70.71 $72.83 $67.54 274,776
2018-03-23 $73.85 $73.85 $70.93 $71.14 $65.98 264,653
2018-03-22 $75.35 $75.86 $73.63 $73.80 $68.44 242,808
2018-03-21 $76.17 $76.91 $75.58 $76.09 $70.57 134,845
2018-03-20 $76.21 $76.63 $75.53 $76.03 $70.51 155,586
2018-03-19 $76.58 $76.74 $74.99 $76.05 $70.53 126,592
2018-03-16 $76.82 $77.20 $75.40 $76.64 $71.08 602,110
2018-03-15 $76.54 $77.05 $75.76 $76.76 $71.19 228,106
2018-03-14 $77.01 $77.04 $75.67 $75.94 $70.43 185,373
2018-03-13 $76.88 $77.07 $73.42 $76.85 $71.27 206,742
2018-03-12 $76.88 $77.07 $73.42 $76.91 $71.33 175,481
2018-03-09 $76.26 $77.13 $72.58 $76.99 $71.40 203,193
2018-03-08 $76.85 $77.09 $75.02 $75.87 $70.36 142,519
2018-03-07 $76.28 $77.11 $75.65 $76.85 $71.00 424,010
2018-03-06 $75.71 $77.00 $75.06 $76.88 $71.03 206,514
2018-03-05 $73.96 $75.95 $73.18 $75.53 $69.78 130,996
2018-03-02 $72.86 $74.73 $72.39 $74.49 $68.82 161,039
2018-03-01 $72.89 $74.14 $72.38 $73.35 $67.77 181,650
2018-02-28 $75.00 $75.60 $72.94 $73.00 $67.44 178,737
2018-02-27 $76.00 $77.03 $74.52 $74.53 $68.86 192,058
2018-02-26 $76.02 $76.14 $75.25 $76.08 $70.29 110,304
2018-02-23 $75.15 $75.95 $74.80 $75.90 $70.12 125,106
2018-02-22 $76.56 $76.87 $74.78 $75.00 $69.29 216,827
2018-02-21 $75.06 $77.10 $73.53 $76.48 $70.66 254,282
2018-02-20 $75.92 $76.60 $74.77 $74.99 $69.28 101,511
2018-02-16 $75.09 $76.62 $73.92 $76.27 $70.46 181,906
2018-02-15 $76.38 $76.43 $75.09 $75.49 $69.74 180,238
2018-02-14 $73.77 $76.37 $73.08 $76.15 $70.35 164,532
2018-02-13 $73.43 $74.48 $73.12 $74.39 $68.73 137,889
2018-02-12 $74.38 $74.81 $73.28 $73.98 $68.35 213,904
2018-02-09 $73.21 $74.72 $71.85 $74.13 $68.49 244,204
2018-02-08 $74.11 $74.88 $72.22 $72.28 $66.78 179,022
2018-02-07 $73.31 $74.75 $72.76 $74.11 $68.47 236,310
2018-02-06 $72.11 $74.14 $71.98 $73.69 $68.08 314,602
2018-02-05 $75.61 $76.80 $73.23 $73.31 $67.73 221,470
2018-02-02 $77.01 $78.27 $75.36 $76.60 $70.77 469,530
2018-02-01 $76.08 $77.03 $75.08 $77.00 $71.14 170,363
2018-01-31 $76.89 $77.04 $76.00 $76.18 $70.38 170,529
2018-01-30 $76.36 $77.08 $76.36 $76.82 $70.97 317,219
2018-01-29 $76.63 $76.98 $75.82 $76.68 $70.84 346,601
2018-01-26 $77.44 $77.52 $76.20 $76.75 $70.91 518,665
2018-01-25 $77.72 $78.00 $76.75 $77.34 $71.45 695,776
2018-01-24 $77.00 $77.57 $73.50 $77.47 $71.57 637,218
2018-01-23 $74.51 $74.95 $73.74 $74.16 $68.52 275,093
2018-01-22 $75.50 $75.50 $74.28 $74.75 $69.06 177,995
2018-01-19 $74.72 $75.93 $74.72 $75.60 $69.85 186,813
2018-01-18 $76.04 $76.04 $74.75 $75.01 $69.30 173,489
2018-01-17 $75.44 $76.06 $74.35 $76.03 $70.24 217,771
2018-01-16 $76.02 $76.98 $74.95 $74.99 $69.28 191,442
2018-01-12 $76.16 $76.99 $75.47 $76.08 $70.29 111,588
2018-01-11 $74.41 $76.09 $74.13 $75.83 $70.06 177,305
2018-01-10 $72.88 $75.04 $72.88 $74.27 $68.62 183,215
2018-01-09 $72.50 $73.99 $72.28 $72.90 $67.35 156,224
2018-01-08 $71.91 $72.48 $71.23 $72.07 $66.58 212,494
2018-01-05 $72.38 $73.05 $71.35 $71.95 $66.47 249,660
2018-01-04 $72.38 $73.22 $71.97 $72.05 $66.57 132,321
2018-01-03 $71.93 $72.58 $71.63 $71.90 $66.43 157,420
2018-01-02 $72.42 $73.26 $71.47 $72.10 $66.61 217,325
2017-12-29 $73.08 $74.10 $71.86 $71.92 $66.45 185,432
2017-12-28 $73.40 $73.40 $72.60 $72.81 $67.27 102,677
2017-12-27 $73.83 $73.83 $72.89 $73.03 $67.47 143,745
2017-12-26 $74.49 $74.57 $73.48 $74.01 $68.38 119,770
2017-12-22 $74.98 $75.82 $73.78 $74.49 $68.82 166,718
2017-12-21 $74.39 $75.13 $73.49 $75.07 $69.36 231,689
2017-12-20 $74.95 $74.95 $73.13 $73.97 $68.34 171,742
2017-12-19 $74.87 $75.63 $72.67 $74.55 $68.88 165,948
2017-12-18 $74.35 $75.43 $73.97 $74.74 $69.05 157,220
2017-12-15 $71.74 $74.85 $71.02 $73.73 $68.12 503,043
2017-12-14 $72.56 $73.16 $71.34 $71.71 $66.25 202,572
2017-12-13 $72.96 $73.81 $72.01 $72.31 $66.81 141,146
2017-12-12 $72.96 $73.55 $72.33 $72.85 $67.31 166,533
2017-12-11 $73.43 $74.25 $72.25 $72.55 $67.03 153,781
2017-12-08 $74.97 $74.97 $72.94 $73.26 $67.68 186,054
2017-12-07 $74.11 $74.85 $73.70 $74.44 $68.77 205,473
2017-12-06 $74.69 $75.50 $73.53 $74.38 $68.47 213,049
2017-12-05 $75.79 $76.19 $74.84 $74.92 $68.96 398,450
2017-12-04 $75.79 $76.87 $75.35 $75.47 $69.47 245,178
2017-12-01 $75.25 $76.78 $71.69 $74.32 $68.41 343,142
2017-11-30 $77.72 $77.72 $75.03 $75.16 $69.18 250,267
2017-11-29 $74.59 $77.17 $72.92 $77.01 $70.89 300,821
2017-11-28 $71.78 $74.47 $70.29 $74.40 $68.48 176,615
2017-11-27 $71.82 $72.63 $71.51 $71.51 $65.82 180,152
2017-11-24 $72.59 $72.59 $71.45 $71.89 $66.17 159,006
2017-11-22 $72.53 $73.20 $70.73 $72.31 $66.56 120,026
2017-11-21 $72.89 $72.96 $72.13 $72.78 $66.99 187,970
2017-11-20 $71.66 $72.45 $71.12 $72.36 $66.61 203,053
2017-11-17 $71.00 $72.02 $70.58 $71.56 $65.87 138,947
2017-11-16 $71.30 $71.88 $70.75 $71.36 $65.69 181,998
2017-11-15 $70.40 $71.64 $69.63 $71.19 $65.53 170,999
2017-11-14 $70.39 $71.50 $70.13 $70.99 $65.35 143,381
2017-11-13 $69.21 $71.31 $68.76 $71.06 $65.41 125,175
2017-11-10 $69.96 $72.32 $69.45 $69.70 $64.16 118,209
2017-11-09 $69.91 $70.51 $68.94 $69.96 $64.40 135,888
2017-11-08 $70.49 $71.08 $69.37 $70.35 $64.76 200,772
2017-11-07 $72.65 $72.65 $70.36 $70.92 $65.28 245,007
2017-11-06 $72.82 $73.24 $72.29 $72.69 $66.91 114,446
2017-11-03 $72.74 $73.43 $72.59 $72.88 $67.09 159,557
2017-11-02 $72.50 $73.20 $72.10 $72.74 $66.96 266,433
2017-11-01 $74.30 $74.36 $72.06 $72.60 $66.83 196,754
2017-10-31 $73.52 $74.26 $73.06 $73.53 $67.68 189,931
2017-10-30 $74.15 $74.28 $72.57 $73.30 $67.47 198,447
2017-10-27 $73.86 $75.23 $73.41 $74.62 $68.69 201,308
2017-10-26 $73.12 $74.27 $73.06 $74.05 $68.16 155,286
2017-10-25 $76.46 $76.46 $70.46 $73.07 $67.26 345,002
2017-10-24 $75.07 $75.54 $73.98 $74.35 $68.44 196,831
2017-10-23 $75.53 $75.96 $74.22 $74.33 $68.42 124,645
2017-10-20 $76.27 $76.43 $75.22 $75.54 $69.53 116,304
2017-10-19 $74.43 $75.54 $74.20 $75.35 $69.36 109,080
2017-10-18 $74.51 $75.39 $74.51 $74.83 $68.88 145,359
2017-10-17 $75.35 $75.35 $73.97 $74.26 $68.36 132,894
2017-10-16 $74.06 $75.73 $73.47 $74.86 $68.91 124,030
2017-10-13 $74.23 $74.81 $73.47 $73.97 $68.09 85,533
2017-10-12 $74.84 $74.84 $73.96 $74.22 $68.32 118,089
2017-10-11 $75.20 $75.32 $74.24 $74.71 $68.77 136,002
2017-10-10 $74.90 $75.62 $74.43 $75.56 $69.55 130,560
2017-10-09 $74.93 $75.00 $73.96 $74.51 $68.59 99,437
2017-10-06 $74.87 $75.42 $74.09 $74.92 $68.96 165,005
2017-10-05 $73.19 $75.00 $72.99 $74.54 $68.61 162,666
2017-10-04 $74.35 $74.55 $73.13 $73.20 $67.38 124,653
2017-10-03 $75.41 $75.47 $73.64 $74.62 $68.69 210,259
2017-10-02 $74.50 $75.28 $73.85 $75.19 $69.21 223,090
2017-09-29 $74.70 $75.62 $74.28 $74.49 $68.57 191,332
2017-09-28 $73.89 $74.57 $73.24 $74.34 $68.43 198,485
2017-09-27 $72.40 $74.56 $69.78 $74.02 $68.13 279,382
2017-09-26 $70.94 $72.30 $70.52 $71.71 $66.01 205,929
2017-09-25 $70.19 $71.07 $69.89 $70.78 $65.15 79,787
2017-09-22 $70.11 $70.66 $69.99 $70.31 $64.72 123,355
2017-09-21 $70.07 $70.93 $69.89 $70.25 $64.66 112,324
2017-09-20 $68.58 $70.46 $67.51 $70.18 $64.60 327,384
2017-09-19 $68.55 $68.96 $67.51 $68.80 $63.33 170,131
2017-09-18 $68.64 $69.20 $68.53 $68.80 $63.33 147,682
2017-09-15 $67.51 $68.54 $67.20 $68.34 $62.91 480,791
2017-09-14 $68.47 $68.52 $67.39 $67.52 $62.15 167,645
2017-09-13 $67.25 $68.52 $67.06 $68.40 $62.96 253,475
2017-09-12 $65.24 $67.72 $65.24 $67.52 $62.15 265,613
2017-09-11 $64.54 $65.52 $64.43 $64.81 $59.66 205,594
2017-09-08 $63.07 $64.31 $62.27 $63.78 $58.71 198,767
2017-09-07 $64.50 $65.50 $62.77 $63.35 $58.31 239,605
2017-09-06 $65.33 $65.58 $64.43 $64.75 $59.36 148,150
2017-09-05 $67.19 $67.19 $64.96 $65.03 $59.62 170,986
2017-09-01 $67.44 $68.17 $66.92 $67.51 $61.89 132,944
2017-08-31 $67.70 $67.83 $66.97 $67.12 $61.54 124,571
2017-08-30 $67.54 $67.83 $67.02 $67.43 $61.82 166,794
2017-08-29 $66.75 $67.50 $66.68 $67.32 $61.72 192,020
2017-08-28 $67.32 $67.89 $66.18 $67.65 $62.02 203,509
2017-08-25 $66.79 $67.80 $66.56 $67.24 $61.65 225,392
2017-08-24 $66.39 $66.97 $65.69 $66.71 $61.16 186,934
2017-08-23 $65.81 $66.59 $65.81 $65.97 $60.48 132,001
2017-08-22 $66.36 $66.83 $66.16 $66.35 $60.83 109,316
2017-08-21 $66.20 $66.81 $65.40 $65.93 $60.44 157,925
2017-08-18 $65.63 $66.83 $65.14 $66.36 $60.84 117,558
2017-08-17 $67.92 $68.71 $66.04 $66.19 $60.68 149,903
2017-08-16 $68.74 $69.27 $68.09 $68.35 $62.66 79,005
2017-08-15 $70.04 $70.04 $68.62 $68.66 $62.95 103,545
2017-08-14 $68.21 $69.76 $68.21 $69.57 $63.78 112,503
2017-08-11 $68.21 $68.21 $66.81 $67.59 $61.97 145,696
2017-08-10 $69.88 $69.90 $67.67 $67.72 $62.09 208,067
2017-08-09 $69.41 $69.72 $68.15 $69.12 $63.37 212,679
2017-08-08 $69.56 $71.23 $69.20 $70.06 $64.23 210,701
2017-08-07 $70.18 $70.37 $68.68 $69.67 $63.87 131,755
2017-08-04 $70.24 $74.97 $70.16 $70.19 $64.35 128,892
2017-08-03 $69.98 $70.32 $69.56 $69.74 $63.94 149,996
2017-08-02 $70.38 $70.48 $69.57 $70.21 $64.37 142,912
2017-08-01 $70.09 $70.33 $69.50 $70.24 $64.40 176,765
2017-07-31 $70.23 $71.20 $69.44 $69.66 $63.86 200,475
2017-07-28 $69.99 $71.19 $69.51 $70.03 $64.20 203,046
2017-07-27 $69.78 $70.25 $68.99 $70.07 $64.24 313,604
2017-07-26 $72.32 $73.71 $70.01 $70.18 $64.34 499,561
2017-07-25 $75.13 $75.77 $73.02 $75.46 $69.18 307,337
2017-07-24 $72.71 $73.85 $72.71 $73.66 $67.53 108,920
2017-07-21 $74.28 $74.88 $72.60 $72.73 $66.68 186,134
2017-07-20 $74.22 $74.34 $73.36 $73.92 $67.77 125,292
2017-07-19 $74.61 $74.86 $73.64 $74.20 $68.03 122,765
2017-07-18 $73.38 $74.31 $73.19 $74.22 $68.04 171,868
2017-07-17 $73.72 $74.35 $72.99 $73.89 $67.74 90,080
2017-07-14 $74.02 $74.87 $73.11 $73.79 $67.65 120,332
2017-07-13 $74.47 $76.96 $73.54 $74.61 $68.40 140,217
2017-07-12 $74.35 $75.17 $73.76 $74.15 $67.98 96,959
2017-07-11 $74.27 $75.00 $73.78 $74.29 $68.11 262,531
2017-07-10 $74.75 $75.23 $73.71 $74.43 $68.24 153,817
2017-07-07 $74.74 $75.16 $73.63 $75.01 $68.77 131,878
2017-07-06 $75.88 $76.47 $73.99 $74.30 $68.12 221,298
2017-07-05 $76.40 $76.40 $75.27 $76.12 $69.79 115,954
2017-07-03 $75.30 $76.98 $75.16 $76.39 $70.03 105,786
2017-06-30 $75.32 $75.32 $74.40 $74.86 $68.63 272,968
2017-06-29 $74.73 $75.33 $73.62 $75.04 $68.80 214,718
2017-06-28 $73.07 $74.26 $72.69 $73.72 $67.59 119,697
2017-06-27 $72.70 $73.79 $72.24 $72.52 $66.49 163,965
2017-06-26 $73.40 $73.86 $72.03 $72.39 $66.37 233,981
2017-06-23 $72.47 $73.20 $72.09 $72.82 $66.76 358,919
2017-06-22 $71.96 $73.02 $71.85 $72.48 $66.45 210,649
2017-06-21 $72.85 $73.16 $72.13 $72.31 $66.29 251,340
2017-06-20 $73.00 $76.37 $72.06 $72.74 $66.69 175,802
2017-06-19 $74.55 $74.87 $72.95 $73.25 $67.16 156,076
2017-06-16 $74.66 $74.75 $73.21 $73.86 $67.71 1,080,781
2017-06-15 $74.95 $75.93 $74.24 $74.92 $68.69 190,455
2017-06-14 $75.78 $76.13 $74.48 $75.69 $69.39 286,106
2017-06-13 $76.71 $77.24 $75.91 $76.21 $69.87 243,945
2017-06-12 $76.65 $77.49 $75.46 $76.51 $70.14 325,913
2017-06-09 $75.20 $77.20 $75.00 $76.59 $70.22 347,634
2017-06-08 $71.41 $75.79 $71.20 $74.74 $68.52 406,613
2017-06-07 $70.37 $71.42 $70.07 $71.27 $65.34 212,288
2017-06-06 $69.80 $71.00 $69.06 $70.23 $64.16 176,472
2017-06-05 $70.79 $71.40 $70.34 $70.40 $64.31 154,184
2017-06-02 $70.58 $72.12 $68.78 $70.82 $64.70 189,652
2017-06-01 $70.44 $71.52 $69.43 $71.43 $65.25 148,587
2017-05-31 $70.33 $70.50 $68.91 $70.03 $63.97 191,212
2017-05-30 $70.89 $71.50 $69.76 $70.29 $64.21 130,714
2017-05-26 $71.22 $71.88 $70.37 $71.29 $65.13 124,898
2017-05-25 $71.56 $72.01 $71.00 $71.27 $65.11 204,350
2017-05-24 $71.72 $71.94 $70.74 $71.40 $65.23 177,517
2017-05-23 $71.10 $72.25 $70.15 $71.70 $65.50 107,765
2017-05-22 $70.30 $71.15 $69.53 $70.96 $64.82 158,690
2017-05-19 $70.07 $70.96 $69.42 $70.11 $64.05 138,036
2017-05-18 $69.06 $70.58 $69.06 $70.11 $64.05 154,149
2017-05-17 $71.69 $72.00 $68.61 $69.42 $63.42 212,486
2017-05-16 $72.04 $72.68 $70.79 $72.64 $66.36 129,655
2017-05-15 $71.53 $72.44 $70.53 $72.00 $65.77 118,193
2017-05-12 $71.00 $71.50 $66.51 $71.26 $65.10 105,722
2017-05-11 $72.89 $73.05 $70.77 $71.50 $65.32 148,469
2017-05-10 $72.66 $73.35 $72.37 $73.26 $66.93 131,191
2017-05-09 $74.21 $74.67 $72.24 $72.99 $66.68 181,505
2017-05-08 $73.70 $74.26 $73.55 $74.12 $67.71 158,001
2017-05-05 $73.80 $73.84 $71.89 $73.76 $67.38 154,772
2017-05-04 $73.67 $74.53 $72.94 $73.41 $67.06 113,625
2017-05-03 $72.22 $73.15 $71.99 $73.00 $66.69 119,369
2017-05-02 $73.51 $74.08 $72.22 $72.65 $66.37 196,092
2017-05-01 $73.03 $74.09 $71.91 $73.45 $67.10 171,638
2017-04-28 $75.21 $75.49 $72.41 $72.49 $66.22 199,547
2017-04-27 $77.14 $77.43 $74.65 $75.12 $68.62 170,799
2017-04-26 $78.08 $78.67 $76.89 $76.98 $70.32 266,905
2017-04-25 $77.89 $78.12 $76.63 $77.08 $70.41 270,725
2017-04-24 $77.19 $77.20 $76.26 $76.88 $70.23 192,770
2017-04-21 $75.44 $76.05 $70.95 $75.23 $68.72 121,332
2017-04-20 $74.82 $75.73 $73.71 $75.52 $68.99 238,738
2017-04-19 $74.01 $75.20 $73.72 $74.03 $67.63 119,399
2017-04-18 $73.65 $75.88 $72.76 $73.58 $67.22 132,889
2017-04-17 $72.59 $74.31 $71.98 $74.27 $67.85 177,671
2017-04-13 $73.10 $73.36 $72.05 $72.11 $65.87 217,914
2017-04-12 $74.43 $74.43 $72.79 $73.47 $67.12 208,200
2017-04-11 $73.03 $74.48 $72.65 $74.45 $68.01 163,785
2017-04-10 $74.25 $74.88 $73.11 $73.48 $67.13 122,370
2017-04-07 $73.43 $74.53 $73.42 $74.06 $67.66 169,517
2017-04-06 $73.36 $74.52 $72.66 $74.23 $67.81 116,443
2017-04-05 $75.53 $75.99 $73.21 $73.29 $66.95 172,262
2017-04-04 $74.09 $75.07 $73.92 $74.81 $68.34 157,747
2017-04-03 $75.36 $75.68 $73.33 $74.37 $67.94 196,643
2017-03-31 $75.55 $76.30 $75.11 $75.31 $68.80 272,843
2017-03-30 $73.85 $76.34 $73.85 $75.89 $69.33 269,058
2017-03-29 $74.07 $74.44 $72.17 $73.87 $67.48 142,987
2017-03-28 $72.64 $74.67 $72.06 $74.18 $67.77 184,394
2017-03-27 $71.99 $73.42 $70.69 $73.13 $66.81 159,927
2017-03-24 $73.80 $74.15 $72.94 $73.43 $67.08 225,577
2017-03-23 $72.19 $74.19 $71.81 $73.52 $67.16 230,772
2017-03-22 $71.55 $73.51 $71.23 $72.21 $65.97 300,844
2017-03-21 $76.85 $76.85 $72.02 $72.14 $65.90 292,670
2017-03-20 $76.91 $76.93 $76.19 $76.28 $69.68 150,278
2017-03-17 $77.21 $78.08 $76.70 $77.05 $70.39 1,724,962
2017-03-16 $77.84 $80.04 $77.38 $77.63 $70.92 421,004
2017-03-15 $77.35 $77.54 $76.45 $76.77 $70.13 277,171
2017-03-14 $76.38 $77.18 $75.75 $76.98 $70.32 218,433
2017-03-13 $76.58 $77.50 $76.42 $76.97 $70.31 296,593
2017-03-10 $76.96 $76.96 $75.50 $76.60 $69.98 223,745
2017-03-09 $76.29 $77.29 $76.16 $76.26 $69.67 142,252
2017-03-08 $77.50 $78.27 $76.07 $76.14 $69.56 270,886
2017-03-07 $77.62 $78.26 $76.86 $76.99 $70.10 312,837
2017-03-06 $78.00 $78.40 $76.47 $77.53 $70.59 338,455
2017-03-03 $78.87 $79.77 $78.39 $78.57 $71.54 293,268
2017-03-02 $81.45 $81.45 $78.77 $78.84 $71.78 174,333
2017-03-01 $80.79 $81.55 $79.48 $81.35 $74.07 525,172
2017-02-28 $79.76 $79.76 $78.52 $78.82 $71.76 305,946
2017-02-27 $79.44 $80.51 $79.25 $79.98 $72.82 195,865
2017-02-24 $79.40 $80.31 $79.10 $79.50 $72.38 196,373
2017-02-23 $80.33 $80.54 $79.50 $80.35 $73.16 266,113
2017-02-22 $80.43 $80.68 $79.65 $80.37 $73.18 198,925
2017-02-21 $80.28 $80.96 $79.89 $80.75 $73.52 229,885
2017-02-17 $79.22 $80.19 $78.68 $80.10 $72.93 223,430
2017-02-16 $79.81 $80.24 $78.87 $79.77 $72.63 128,882
2017-02-15 $79.75 $80.39 $79.25 $80.15 $72.97 206,565
2017-02-14 $77.12 $80.00 $76.90 $79.81 $72.67 265,891
2017-02-13 $77.38 $78.36 $77.25 $77.51 $70.57 128,278
2017-02-10 $77.27 $77.35 $76.21 $76.87 $69.99 93,672
2017-02-09 $75.33 $77.17 $74.69 $76.76 $69.89 106,081
2017-02-08 $75.47 $75.86 $74.20 $75.22 $68.49 134,215
2017-02-07 $76.91 $77.29 $75.43 $76.00 $69.20 107,896
2017-02-06 $77.15 $77.95 $76.36 $76.52 $69.67 103,975
2017-02-03 $76.39 $77.76 $76.01 $77.68 $70.73 172,082
2017-02-02 $75.46 $76.02 $74.52 $75.25 $68.51 166,955
2017-02-01 $77.90 $78.52 $75.80 $76.02 $69.21 218,086
2017-01-31 $75.81 $77.30 $74.14 $77.14 $70.23 421,975
2017-01-30 $76.61 $76.61 $75.21 $76.18 $69.36 188,585
2017-01-27 $78.02 $78.02 $76.86 $77.46 $70.53 166,328
2017-01-26 $77.34 $78.65 $77.34 $78.10 $71.11 250,912
2017-01-25 $75.07 $78.45 $74.07 $77.22 $70.31 359,260
2017-01-24 $73.90 $75.96 $73.00 $75.83 $69.04 447,853
2017-01-23 $72.61 $73.43 $72.22 $73.36 $66.79 256,211
2017-01-20 $72.34 $73.63 $72.34 $72.94 $66.41 151,185
2017-01-19 $73.24 $74.23 $71.59 $72.12 $65.66 202,252
2017-01-18 $72.93 $73.11 $71.93 $73.02 $66.48 147,064
2017-01-17 $74.12 $74.14 $72.21 $72.31 $65.84 150,118
2017-01-13 $74.47 $76.39 $74.39 $74.84 $68.14 215,354
2017-01-12 $74.98 $75.30 $73.06 $73.82 $67.21 167,686
2017-01-11 $75.68 $75.68 $73.35 $75.46 $68.70 335,281
2017-01-10 $74.14 $75.90 $73.99 $75.64 $68.87 309,426
2017-01-09 $76.16 $77.58 $73.33 $74.86 $68.16 254,418
2017-01-06 $76.79 $77.62 $76.18 $76.70 $69.83 353,864
2017-01-05 $77.55 $77.99 $76.32 $77.01 $70.12 297,096
2017-01-04 $76.97 $78.16 $76.47 $78.01 $71.03 235,461
2017-01-03 $78.17 $78.95 $75.63 $76.60 $69.74 205,893
2016-12-30 $77.98 $77.98 $76.72 $77.12 $70.22 207,451
2016-12-29 $76.96 $77.84 $75.38 $77.65 $70.70 202,915
2016-12-28 $77.44 $77.86 $77.08 $77.23 $70.32 283,850
2016-12-27 $76.61 $77.29 $76.52 $77.25 $70.33 138,154
2016-12-23 $76.35 $76.69 $76.20 $76.43 $69.59 157,783
2016-12-22 $75.71 $76.73 $75.64 $76.42 $69.58 263,719
2016-12-21 $75.86 $76.50 $75.58 $75.78 $69.00 630,050
2016-12-20 $76.12 $76.95 $75.32 $76.03 $69.22 958,237
2016-12-19 $75.93 $76.58 $75.28 $76.00 $69.20 448,866
2016-12-16 $77.73 $78.28 $75.04 $75.86 $69.07 1,479,487
2016-12-15 $78.55 $78.95 $77.62 $77.86 $70.89 479,631
2016-12-14 $78.77 $79.41 $77.00 $78.35 $71.34 251,235
2016-12-13 $79.84 $80.33 $78.36 $79.36 $72.26 264,679
2016-12-12 $80.64 $81.11 $78.61 $79.21 $72.12 268,858
2016-12-09 $80.24 $81.00 $79.06 $80.72 $73.49 339,591
2016-12-08 $78.91 $80.35 $78.07 $80.24 $73.06 464,661
2016-12-07 $77.95 $78.82 $77.66 $78.49 $71.46 440,862
2016-12-06 $79.81 $80.63 $78.25 $78.31 $71.07 6,362,896
2016-12-05 $78.09 $79.81 $78.00 $79.36 $72.02 407,366
2016-12-02 $77.43 $77.43 $76.19 $77.00 $69.88 173,330
2016-12-01 $76.26 $77.78 $75.54 $77.43 $70.27 200,959
2016-11-30 $75.85 $76.23 $75.40 $76.02 $68.99 129,640
2016-11-29 $75.06 $75.73 $74.67 $75.14 $68.19 152,414
2016-11-28 $75.08 $76.31 $74.40 $74.72 $67.81 149,506
2016-11-25 $76.16 $76.19 $75.14 $75.48 $68.50 55,902
2016-11-23 $75.43 $76.13 $74.78 $76.07 $69.04 110,162
2016-11-22 $74.74 $75.79 $74.27 $75.23 $68.27 186,125
2016-11-21 $74.34 $74.63 $73.49 $74.36 $67.48 116,351
2016-11-18 $73.42 $74.68 $73.42 $74.56 $67.67 194,346
2016-11-17 $72.32 $73.48 $72.32 $73.42 $66.63 187,468
2016-11-16 $71.40 $72.65 $71.40 $72.04 $65.38 261,785
2016-11-15 $72.08 $72.19 $71.25 $72.10 $65.43 319,118
2016-11-14 $73.15 $74.42 $71.76 $72.85 $66.11 299,207
2016-11-11 $69.59 $72.34 $68.66 $72.18 $65.51 454,581
2016-11-10 $66.49 $70.75 $65.10 $69.66 $63.22 562,504
2016-11-09 $61.21 $65.50 $61.21 $65.22 $59.19 580,831
2016-11-08 $61.85 $61.98 $61.03 $61.24 $55.58 178,369
2016-11-07 $61.23 $62.78 $61.22 $62.02 $56.29 325,801
2016-11-04 $60.41 $61.00 $59.85 $60.04 $54.49 233,366
2016-11-03 $60.34 $61.06 $59.81 $60.35 $54.77 286,616
2016-11-02 $61.74 $61.74 $60.05 $60.18 $54.62 203,551
2016-11-01 $62.32 $62.32 $61.42 $61.84 $56.12 196,379
2016-10-31 $61.08 $62.07 $60.69 $62.05 $56.31 224,398
2016-10-28 $61.71 $61.75 $60.81 $60.96 $55.32 113,309
2016-10-27 $62.24 $62.24 $61.42 $61.61 $55.91 169,427
2016-10-26 $62.56 $62.56 $60.86 $61.68 $55.98 199,501
2016-10-25 $62.23 $62.56 $61.40 $61.70 $55.99 121,826
2016-10-24 $61.79 $62.46 $61.11 $62.41 $56.64 284,496
2016-10-21 $60.57 $61.37 $60.53 $61.31 $55.64 133,973
2016-10-20 $61.34 $61.84 $60.61 $61.05 $55.40 90,020
2016-10-19 $60.94 $61.82 $60.84 $61.62 $55.92 96,434
2016-10-18 $60.60 $60.78 $59.70 $60.63 $55.02 87,434
2016-10-17 $60.60 $60.73 $59.96 $60.10 $54.54 128,332
2016-10-14 $61.12 $61.36 $60.55 $60.64 $55.03 151,480
2016-10-13 $61.28 $61.33 $59.65 $60.49 $54.90 272,681
2016-10-12 $61.73 $62.20 $61.25 $61.80 $56.09 171,844
2016-10-11 $61.73 $62.09 $61.24 $61.62 $55.92 128,613
2016-10-10 $61.62 $62.04 $61.05 $61.81 $56.09 149,344
2016-10-07 $60.87 $61.43 $60.05 $61.33 $55.66 183,979
2016-10-06 $60.31 $61.20 $60.06 $61.00 $55.36 143,531
2016-10-05 $59.71 $61.00 $59.71 $60.29 $54.71 315,106
2016-10-04 $59.12 $59.85 $58.85 $59.56 $54.05 130,550
2016-10-03 $58.92 $59.36 $58.71 $59.00 $53.54 110,976
2016-09-30 $58.59 $59.67 $58.37 $59.45 $53.95 140,954
2016-09-29 $59.36 $59.57 $58.33 $58.38 $52.98 74,281
2016-09-28 $58.97 $59.22 $58.07 $59.18 $53.71 98,607
2016-09-27 $57.87 $58.71 $57.78 $58.67 $53.24 123,732
2016-09-26 $58.84 $59.01 $58.08 $58.11 $52.74 116,122
2016-09-23 $59.02 $59.78 $58.88 $59.22 $53.74 141,184
2016-09-22 $58.36 $59.23 $58.32 $59.20 $53.73 195,122
2016-09-21 $57.86 $58.52 $57.80 $58.23 $52.85 138,473
2016-09-20 $58.02 $58.17 $57.58 $57.65 $52.32 122,341
2016-09-19 $58.05 $58.42 $57.31 $57.73 $52.39 169,411
2016-09-16 $58.25 $58.35 $57.53 $57.54 $52.22 518,892
2016-09-15 $57.45 $58.41 $57.40 $58.29 $52.90 216,802
2016-09-14 $58.27 $58.61 $57.33 $57.43 $52.12 186,324
2016-09-13 $58.70 $58.70 $57.60 $58.36 $52.96 176,838
2016-09-12 $58.70 $59.21 $58.15 $59.21 $53.73 238,448
2016-09-09 $59.46 $59.82 $58.98 $58.99 $53.54 194,865
2016-09-08 $59.54 $60.02 $59.31 $59.50 $54.00 168,121
2016-09-07 $59.71 $60.03 $58.97 $59.45 $53.95 273,785
2016-09-06 $60.46 $60.49 $59.51 $60.06 $54.28 288,876
2016-09-02 $60.38 $60.49 $59.62 $60.36 $54.55 250,945
2016-09-01 $60.86 $61.08 $59.84 $60.09 $54.31 202,174
2016-08-31 $61.02 $61.02 $59.93 $60.80 $54.95 284,316
2016-08-30 $60.65 $61.24 $60.05 $60.85 $55.00 197,563
2016-08-29 $59.98 $60.88 $59.68 $60.59 $54.76 246,531
2016-08-26 $59.76 $60.33 $59.26 $60.09 $54.31 201,384
2016-08-25 $59.66 $60.13 $59.18 $59.74 $53.99 240,531
2016-08-24 $59.40 $59.65 $59.11 $59.64 $53.90 147,486
2016-08-23 $59.27 $59.60 $59.18 $59.30 $53.60 167,166
2016-08-22 $58.60 $59.27 $58.23 $59.11 $53.42 164,300
2016-08-19 $58.50 $58.84 $57.84 $58.56 $52.93 152,583
2016-08-18 $58.31 $58.97 $58.06 $58.69 $53.04 129,861
2016-08-17 $57.91 $58.66 $57.90 $58.35 $52.74 229,366
2016-08-16 $57.82 $58.24 $57.52 $57.96 $52.38 147,710
2016-08-15 $57.11 $58.01 $57.07 $58.01 $52.43 143,455
2016-08-12 $57.03 $57.27 $56.80 $57.12 $51.63 138,365
2016-08-11 $57.05 $57.43 $56.29 $57.37 $51.85 113,393
2016-08-10 $56.90 $57.18 $56.65 $57.02 $51.53 233,169
2016-08-09 $57.02 $57.25 $56.59 $57.05 $51.56 127,611
2016-08-08 $57.15 $57.36 $56.73 $57.02 $51.53 132,548
2016-08-05 $55.92 $56.92 $55.66 $56.92 $51.44 201,512
2016-08-04 $55.01 $55.55 $54.76 $55.28 $49.96 100,055
2016-08-03 $54.39 $55.14 $54.39 $55.01 $49.72 91,566
2016-08-02 $54.90 $55.05 $54.12 $54.35 $49.12 175,353
2016-08-01 $55.31 $56.08 $54.67 $54.87 $49.59 226,981
2016-07-29 $55.77 $56.48 $55.27 $55.41 $50.08 140,273
2016-07-28 $55.89 $56.28 $55.23 $55.99 $50.60 153,775
2016-07-27 $56.61 $56.89 $55.73 $56.10 $50.70 252,394
2016-07-26 $55.17 $55.92 $55.11 $55.78 $50.41 151,604
2016-07-25 $55.31 $55.60 $55.00 $55.44 $50.11 107,080
2016-07-22 $54.92 $55.80 $54.52 $55.53 $50.19 134,682
2016-07-21 $55.66 $55.66 $54.59 $54.69 $49.43 143,542
2016-07-20 $55.91 $55.91 $55.30 $55.56 $50.22 146,799
2016-07-19 $55.32 $56.09 $55.13 $55.57 $50.22 108,388
2016-07-18 $56.29 $56.36 $55.57 $55.69 $50.33 130,186
2016-07-15 $56.43 $56.60 $55.89 $56.28 $50.87 124,364
2016-07-14 $56.29 $56.92 $55.96 $56.06 $50.67 342,305
2016-07-13 $55.58 $55.81 $55.14 $55.40 $50.07 238,457
2016-07-12 $54.69 $55.86 $54.69 $55.62 $50.27 173,261
2016-07-11 $53.83 $54.66 $53.52 $54.21 $49.00 152,172
2016-07-08 $53.66 $53.99 $53.02 $53.46 $48.32 196,287
2016-07-07 $52.35 $53.33 $52.24 $52.76 $47.68 330,110
2016-07-06 $51.24 $52.43 $50.60 $52.38 $47.34 213,364
2016-07-05 $52.00 $52.00 $51.04 $51.63 $46.66 402,004
2016-07-01 $52.59 $53.13 $51.51 $52.46 $47.41 274,594
2016-06-30 $52.17 $53.21 $50.79 $53.21 $48.09 237,988
2016-06-29 $51.54 $52.16 $51.00 $51.91 $46.92 162,499
2016-06-28 $51.13 $51.26 $48.87 $50.93 $46.03 289,017
2016-06-27 $52.19 $52.19 $49.90 $50.18 $45.35 306,541
2016-06-24 $53.95 $55.26 $52.89 $52.95 $47.86 1,068,321
2016-06-23 $55.62 $57.00 $55.02 $56.91 $51.44 255,390
2016-06-22 $55.50 $55.91 $54.79 $54.88 $49.60 149,647
2016-06-21 $55.26 $55.70 $54.71 $55.58 $50.23 215,321
2016-06-20 $55.04 $56.12 $54.39 $55.17 $49.86 129,315
2016-06-17 $54.39 $54.99 $53.89 $54.30 $49.08 319,124
2016-06-16 $54.66 $54.84 $53.56 $54.23 $49.01 188,929
2016-06-15 $55.21 $55.76 $54.77 $54.86 $49.58 144,000
2016-06-14 $55.76 $56.65 $54.65 $54.94 $49.66 156,049
2016-06-13 $56.23 $56.77 $55.69 $55.93 $50.55 184,337
2016-06-10 $56.35 $57.09 $56.12 $56.34 $50.92 207,921
2016-06-09 $57.54 $57.54 $56.40 $57.23 $51.72 117,612
2016-06-08 $57.60 $58.17 $57.22 $57.78 $52.22 104,189
2016-06-07 $57.80 $58.25 $57.48 $57.80 $52.02 119,445
2016-06-06 $57.59 $58.89 $57.16 $57.82 $52.04 222,421
2016-06-03 $57.66 $57.78 $55.91 $57.57 $51.81 234,494
2016-06-02 $58.03 $58.43 $57.15 $58.34 $52.51 149,860
2016-06-01 $57.26 $58.19 $56.78 $58.12 $52.31 227,180
2016-05-31 $58.22 $58.32 $56.78 $57.55 $51.79 285,686
2016-05-27 $56.98 $58.11 $56.87 $58.11 $52.30 320,833
2016-05-26 $57.59 $57.59 $56.91 $57.04 $51.34 193,259
2016-05-25 $57.59 $57.95 $56.01 $57.59 $51.83 243,538
2016-05-24 $56.72 $58.07 $56.39 $57.60 $51.84 293,290
2016-05-23 $56.09 $56.94 $55.70 $56.57 $50.91 252,680
2016-05-20 $55.65 $56.15 $55.26 $56.10 $50.49 377,786
2016-05-19 $55.37 $55.99 $54.47 $55.45 $49.90 202,954
2016-05-18 $53.51 $55.84 $53.06 $55.74 $50.17 204,837
2016-05-17 $54.28 $54.74 $53.11 $53.54 $48.19 177,094
2016-05-16 $53.79 $54.83 $53.79 $54.48 $49.03 208,964
2016-05-13 $54.96 $55.91 $53.60 $53.79 $48.41 170,463
2016-05-12 $55.46 $56.15 $54.40 $55.24 $49.72 223,246
2016-05-11 $55.52 $55.88 $55.03 $55.25 $49.72 113,935
2016-05-10 $54.84 $55.83 $54.57 $55.54 $49.99 149,573
2016-05-09 $54.64 $55.10 $54.21 $54.55 $49.09 173,431
2016-05-06 $53.68 $54.71 $53.38 $54.69 $49.22 360,225
2016-05-05 $54.46 $54.78 $53.70 $53.79 $48.41 192,352
2016-05-04 $54.72 $55.23 $53.49 $54.04 $48.64 266,924
2016-05-03 $55.65 $55.70 $54.60 $55.06 $49.55 162,383
2016-05-02 $55.65 $56.22 $55.39 $56.22 $50.60 232,827
2016-04-29 $55.60 $56.15 $55.23 $55.75 $50.17 231,819
2016-04-28 $55.84 $56.42 $55.06 $55.80 $50.22 339,670
2016-04-27 $54.75 $56.13 $54.45 $54.97 $49.47 369,609
2016-04-26 $53.27 $55.16 $53.27 $54.70 $49.23 468,641
2016-04-25 $52.82 $53.06 $52.17 $52.90 $47.61 278,312
2016-04-22 $53.09 $53.52 $52.80 $52.99 $47.69 483,263
2016-04-21 $53.60 $53.93 $53.10 $53.21 $47.89 409,922
2016-04-20 $52.58 $53.89 $52.48 $53.55 $48.19 329,390
2016-04-19 $51.94 $52.80 $51.35 $52.79 $47.51 306,481
2016-04-18 $51.07 $52.02 $50.96 $51.96 $46.76 181,694
2016-04-15 $51.20 $51.63 $51.11 $51.32 $46.19 246,193
2016-04-14 $50.92 $51.95 $50.41 $51.19 $46.07 266,806
2016-04-13 $50.00 $51.40 $49.96 $51.04 $45.94 354,083
2016-04-12 $48.84 $49.97 $48.54 $49.65 $44.68 226,000
2016-04-11 $49.14 $49.90 $48.72 $48.86 $43.97 248,245
2016-04-08 $49.37 $50.17 $48.56 $48.97 $44.07 270,867
2016-04-07 $50.14 $50.20 $48.49 $48.96 $44.06 406,698
2016-04-06 $50.68 $50.94 $50.07 $50.55 $45.49 419,291
2016-04-05 $51.25 $51.55 $50.41 $50.48 $45.43 333,922
2016-04-04 $51.97 $51.97 $51.34 $51.75 $46.57 307,953
2016-04-01 $51.31 $51.98 $50.83 $51.91 $46.72 164,263
2016-03-31 $52.71 $53.69 $51.22 $51.63 $46.47 240,517
2016-03-30 $52.45 $53.09 $52.18 $52.75 $47.47 315,182
2016-03-29 $51.65 $52.29 $50.84 $52.28 $47.05 197,475
2016-03-28 $52.11 $53.06 $51.22 $51.83 $46.65 172,504
2016-03-24 $52.64 $52.64 $51.77 $52.06 $46.85 342,093
2016-03-23 $52.91 $53.47 $52.57 $53.01 $47.71 432,066
2016-03-22 $52.80 $53.26 $52.44 $53.19 $47.87 185,297
2016-03-21 $53.25 $53.66 $52.81 $53.14 $47.83 239,158
2016-03-18 $53.33 $53.89 $52.10 $53.26 $47.93 884,419
2016-03-17 $51.39 $53.10 $50.47 $53.00 $47.70 441,461
2016-03-16 $51.49 $52.33 $51.04 $51.46 $46.31 532,086
2016-03-15 $52.19 $52.19 $50.93 $51.59 $46.43 645,205
2016-03-14 $52.16 $53.00 $51.74 $52.58 $47.32 328,168
2016-03-11 $51.31 $52.51 $50.34 $52.44 $47.20 356,395
2016-03-10 $50.42 $51.05 $49.71 $50.97 $45.87 238,073
2016-03-09 $51.01 $51.16 $49.81 $50.12 $45.11 320,594
2016-03-08 $51.88 $51.88 $50.67 $50.72 $45.65 240,598
2016-03-07 $52.60 $52.90 $52.27 $52.55 $47.07 269,958
2016-03-04 $53.00 $53.48 $52.44 $52.99 $47.46 331,398
2016-03-03 $51.41 $53.16 $51.29 $53.11 $47.57 367,767
2016-03-02 $51.15 $51.50 $50.22 $51.45 $46.08 236,424
2016-03-01 $49.42 $51.45 $49.00 $51.04 $45.71 226,838
2016-02-29 $49.75 $50.14 $48.72 $49.11 $43.99 322,388
2016-02-26 $49.93 $50.34 $49.09 $49.81 $44.61 249,640
2016-02-25 $48.82 $49.67 $48.68 $49.43 $44.27 207,339
2016-02-24 $48.52 $49.30 $47.68 $48.77 $43.68 317,990
2016-02-23 $49.75 $49.93 $48.65 $49.17 $44.04 379,008
2016-02-22 $50.24 $50.33 $49.77 $49.92 $44.71 355,313
2016-02-19 $49.18 $50.46 $48.73 $49.82 $44.62 553,763
2016-02-18 $48.85 $49.40 $47.17 $49.39 $44.24 396,181
2016-02-17 $48.88 $49.39 $48.61 $48.81 $43.72 310,986
2016-02-16 $47.81 $48.61 $46.94 $48.39 $43.34 327,815
2016-02-12 $45.99 $47.22 $45.79 $47.09 $42.18 437,076
2016-02-11 $45.40 $45.96 $44.83 $45.16 $40.45 310,283
2016-02-10 $47.50 $47.65 $46.45 $46.50 $41.65 387,743
2016-02-09 $46.81 $47.70 $46.05 $47.17 $42.25 373,177
2016-02-08 $47.04 $48.68 $46.48 $47.44 $42.49 366,821
2016-02-05 $47.91 $49.52 $47.59 $47.68 $42.71 530,066
2016-02-04 $47.64 $48.65 $46.82 $47.89 $42.89 454,701
2016-02-03 $47.47 $51.00 $46.84 $47.73 $42.75 517,625
2016-02-02 $47.03 $49.29 $46.36 $46.99 $42.09 475,522
2016-02-01 $46.47 $47.67 $46.14 $47.64 $42.67 490,436
2016-01-29 $45.44 $47.00 $45.01 $46.90 $42.01 601,690
2016-01-28 $45.08 $45.64 $44.69 $45.11 $40.40 671,399
2016-01-27 $45.01 $47.30 $43.78 $44.34 $39.71 784,756
2016-01-26 $41.16 $45.34 $40.98 $42.87 $38.40 539,379
2016-01-25 $42.14 $42.66 $40.72 $41.00 $36.72 342,272
2016-01-22 $42.25 $42.88 $41.81 $42.31 $37.90 361,319
2016-01-21 $41.56 $42.30 $41.30 $41.66 $37.31 311,394
2016-01-20 $40.75 $42.16 $40.26 $41.59 $37.25 373,610
2016-01-19 $41.87 $42.11 $40.76 $40.93 $36.66 340,821
2016-01-15 $39.88 $41.43 $39.55 $41.41 $37.09 513,437
2016-01-14 $41.39 $41.66 $40.57 $41.12 $36.83 203,230
2016-01-13 $43.55 $43.95 $40.81 $41.02 $36.74 232,741
2016-01-12 $43.82 $44.27 $42.90 $43.33 $38.81 224,610
2016-01-11 $43.47 $44.41 $42.83 $43.37 $38.84 166,522
2016-01-08 $44.13 $44.30 $43.05 $43.18 $38.67 339,826
2016-01-07 $44.14 $45.02 $43.58 $43.68 $39.12 243,931
2016-01-06 $44.52 $45.39 $44.47 $45.09 $40.39 208,853
2016-01-05 $45.50 $45.65 $44.95 $45.21 $40.49 207,554
2016-01-04 $45.59 $46.59 $44.95 $45.39 $40.65 287,690
2015-12-31 $47.53 $47.55 $46.47 $46.55 $41.69 173,290
2015-12-30 $47.80 $48.02 $47.49 $47.61 $42.64 171,943
2015-12-29 $48.29 $48.29 $47.66 $47.98 $42.97 290,939
2015-12-28 $48.50 $48.82 $47.87 $48.00 $42.99 276,029
2015-12-24 $47.95 $48.97 $47.95 $48.44 $43.39 120,031
2015-12-23 $47.82 $48.18 $47.46 $47.90 $42.90 151,634
2015-12-22 $47.72 $48.15 $46.88 $47.66 $42.69 188,375
2015-12-21 $46.93 $47.54 $46.46 $47.53 $42.57 296,377
2015-12-18 $46.88 $48.40 $45.14 $46.96 $42.06 2,965,320
2015-12-17 $48.33 $48.33 $46.80 $47.16 $42.24 448,856
2015-12-16 $48.75 $48.83 $46.71 $48.17 $43.14 610,635
2015-12-15 $47.56 $48.38 $46.61 $48.05 $43.04 410,219
2015-12-14 $46.39 $47.77 $45.60 $47.11 $42.19 489,386
2015-12-11 $46.00 $46.51 $45.66 $46.43 $41.59 348,131
2015-12-10 $46.96 $47.36 $46.25 $46.98 $42.08 335,134
2015-12-09 $47.97 $48.45 $46.92 $47.01 $42.11 276,779
2015-12-08 $48.05 $48.63 $47.53 $48.11 $43.09 282,116
2015-12-07 $49.84 $51.75 $48.26 $48.67 $43.37 289,983
2015-12-04 $50.66 $51.41 $49.76 $49.86 $44.43 381,022
2015-12-03 $51.86 $52.36 $50.41 $50.46 $44.97 232,925
2015-12-02 $52.68 $53.17 $51.01 $51.36 $45.77 157,989
2015-12-01 $53.01 $53.97 $52.04 $52.83 $47.08 113,755
2015-11-30 $52.80 $53.07 $52.31 $52.70 $46.96 117,986
2015-11-27 $53.12 $53.12 $51.96 $52.71 $46.97 72,605
2015-11-25 $53.20 $53.59 $52.62 $53.11 $47.33 97,070
2015-11-24 $52.38 $53.29 $52.07 $53.13 $47.35 110,594
2015-11-23 $52.30 $52.95 $52.04 $52.77 $47.02 92,633
2015-11-20 $51.95 $52.64 $51.95 $52.38 $46.68 102,390
2015-11-19 $52.28 $52.72 $51.68 $51.86 $46.21 59,112
2015-11-18 $51.60 $52.41 $50.96 $52.33 $46.63 130,552
2015-11-17 $51.59 $52.60 $51.10 $51.36 $45.77 146,680
2015-11-16 $50.74 $51.46 $50.23 $51.41 $45.81 81,910
2015-11-13 $51.13 $51.69 $50.01 $50.70 $45.18 84,920
2015-11-12 $52.27 $53.36 $51.50 $51.62 $46.00 129,734
2015-11-11 $53.71 $53.80 $52.57 $52.68 $46.94 104,378
2015-11-10 $53.63 $54.32 $52.95 $53.51 $47.68 143,194
2015-11-09 $54.15 $54.87 $53.20 $53.75 $47.89 276,029
2015-11-06 $52.72 $54.54 $52.58 $54.14 $48.25 261,717
2015-11-05 $51.50 $52.85 $51.48 $52.47 $46.76 98,951
2015-11-04 $51.70 $52.03 $47.78 $51.49 $45.88 205,542
2015-11-03 $50.47 $51.72 $50.32 $51.25 $45.67 217,718
2015-11-02 $49.18 $50.83 $49.01 $50.72 $45.20 205,764
2015-10-30 $50.35 $51.24 $48.71 $49.08 $43.74 315,053
2015-10-29 $50.09 $51.17 $49.93 $50.50 $45.00 178,244
2015-10-28 $50.22 $51.00 $48.02 $50.30 $44.82 435,141
2015-10-27 $50.93 $51.13 $50.16 $50.41 $44.92 145,935
2015-10-26 $52.02 $52.11 $51.12 $51.29 $45.71 89,623
2015-10-23 $51.17 $51.96 $50.87 $51.96 $46.30 128,614
2015-10-22 $50.08 $51.71 $50.08 $50.76 $45.23 142,587
2015-10-21 $51.23 $51.37 $49.83 $49.88 $44.45 227,569
2015-10-20 $50.97 $51.32 $50.52 $51.20 $45.63 127,814
2015-10-19 $50.60 $51.59 $50.55 $50.96 $45.41 129,145
2015-10-16 $51.01 $51.15 $50.01 $50.83 $45.30 141,562
2015-10-15 $50.45 $50.87 $49.95 $50.79 $45.26 287,512
2015-10-14 $51.85 $52.01 $49.75 $50.24 $44.77 278,277
2015-10-13 $52.59 $53.09 $51.83 $51.94 $46.29 165,667
2015-10-12 $52.19 $52.90 $51.51 $52.76 $47.02 170,529
2015-10-09 $53.00 $53.32 $51.86 $52.15 $46.47 237,810
2015-10-08 $51.95 $52.82 $51.45 $52.74 $47.00 200,110
2015-10-07 $51.63 $52.62 $51.10 $52.16 $46.48 119,370
2015-10-06 $51.44 $51.75 $50.72 $51.31 $45.72 136,313
2015-10-05 $50.83 $51.46 $50.77 $51.43 $45.83 110,726
2015-10-02 $49.81 $50.38 $48.57 $50.37 $44.89 296,302
2015-10-01 $50.65 $50.89 $50.13 $50.54 $45.04 168,386
2015-09-30 $50.93 $51.15 $50.23 $50.81 $45.28 178,968
2015-09-29 $50.58 $50.73 $50.00 $50.41 $44.92 173,190
2015-09-28 $50.39 $50.82 $50.20 $50.42 $44.93 267,234
2015-09-25 $51.13 $51.89 $50.44 $50.64 $45.13 206,151
2015-09-24 $49.01 $50.61 $48.72 $50.50 $45.00 230,397
2015-09-23 $48.40 $49.48 $48.23 $49.40 $44.02 313,621
2015-09-22 $48.08 $48.68 $47.64 $48.25 $43.00 206,491
2015-09-21 $47.95 $49.02 $47.95 $48.62 $43.33 114,477
2015-09-18 $48.27 $48.59 $47.72 $48.01 $42.78 378,910
2015-09-17 $50.50 $51.42 $48.97 $49.15 $43.80 160,199
2015-09-16 $50.80 $50.80 $50.16 $50.45 $44.96 106,599
2015-09-15 $49.74 $50.89 $49.74 $50.62 $45.11 137,606
2015-09-14 $49.03 $50.14 $48.91 $49.59 $44.19 227,521
2015-09-11 $49.09 $49.51 $48.59 $48.95 $43.62 193,362
2015-09-10 $48.98 $49.92 $48.95 $49.42 $44.04 133,424
2015-09-09 $50.35 $50.35 $49.26 $49.33 $43.96 138,058
2015-09-08 $49.16 $50.05 $48.78 $49.91 $44.48 126,600

UMB Financial Corp (UMBF) News Headlines

Recent UMB Financial Corp (UMBF) News

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.