Westinghouse Air Brake Technologies Corp (WAB) Exchange: NYSE

Data as of March 28, 2024

$143.78 ($-1.08) -0.75%

Westinghouse Air Brake Technologies Corp - Daily Information
Click for more stock information on Westinghouse Air Brake Technologies Corp.
Daily Information Data
Date March 28, 2024
Open $144.95
Previous Close $143.78
High $145.42
Low $143.56
Adjusted Open $144.95
Previous Adjusted Close $143.78
Adjusted High $145.42
Adjusted Low $143.56

About Westinghouse Air Brake Technologies Corp (WAB)

Westinghouse Air Brake Technologies Corp (WAB) is a leading provider of value-added, technology-based products and services for the railroad industry. The company was founded in 1869 and has since grown into a global leader in the railroad industry with operations in the US, Europe, and Australia. WAB provides a full range of braking systems and components, as well as onboard rail control and communication systems, protective equipment, and services. Their products range from simple electronic components to complex integrated systems, including sensors, energy controllers, auxiliary power systems, and more. WAB is committed to providing the highest quality products and services to meet the evolving needs of the railroad industry.

Historical Stock Data for Westinghouse Air Brake Technologies Corp (WAB)

Date Open High Low Close Adj.Close Volume
2024-03-22 $144.95 $145.42 $143.56 $143.78 $143.78 453,879
2024-03-21 $143.48 $145.11 $143.14 $144.86 $144.86 776,542
2024-03-20 $142.19 $143.20 $141.71 $142.86 $142.86 657,256
2024-03-19 $141.83 $142.45 $141.04 $142.12 $142.12 783,821
2024-03-18 $140.14 $141.63 $139.82 $141.55 $141.55 1,144,127
2024-03-15 $139.22 $140.93 $139.12 $139.82 $139.82 1,631,067
2024-03-14 $142.00 $142.00 $140.05 $140.85 $140.85 995,283
2024-03-13 $143.36 $143.36 $141.47 $142.31 $142.31 793,650
2024-03-12 $141.00 $143.51 $140.76 $143.08 $143.08 1,103,678
2024-03-11 $142.36 $142.36 $139.27 $141.00 $141.00 1,174,182
2024-03-08 $142.20 $142.84 $141.87 $142.52 $142.52 595,908
2024-03-07 $141.90 $142.65 $141.49 $141.99 $141.99 656,555
2024-03-06 $141.57 $142.34 $141.05 $141.38 $141.38 740,975
2024-03-05 $141.59 $142.63 $140.61 $141.30 $141.30 715,874
2024-03-04 $141.79 $143.25 $141.31 $142.07 $142.07 509,879
2024-03-01 $141.46 $142.28 $140.96 $142.08 $142.08 965,007
2024-02-29 $139.79 $141.75 $139.55 $141.29 $141.29 1,320,806
2024-02-28 $138.04 $139.89 $137.48 $139.49 $139.49 1,073,736
2024-02-27 $137.36 $138.05 $136.64 $137.70 $137.70 1,007,812
2024-02-26 $138.09 $138.60 $137.67 $137.68 $137.68 904,938
2024-02-23 $138.33 $138.97 $138.03 $138.29 $138.29 1,524,421
2024-02-22 $136.32 $137.89 $135.86 $137.82 $137.82 1,216,187
2024-02-21 $135.00 $136.08 $134.66 $136.06 $135.86 958,111
2024-02-20 $133.38 $134.73 $133.38 $134.40 $134.21 1,208,289
2024-02-16 $134.15 $135.53 $133.70 $134.28 $134.09 1,696,679
2024-02-15 $135.11 $136.57 $132.77 $133.96 $133.77 2,022,765
2024-02-14 $134.00 $135.35 $131.33 $135.09 $134.89 1,975,286
2024-02-13 $135.62 $136.98 $134.91 $136.40 $136.20 1,685,728
2024-02-12 $137.16 $137.81 $136.44 $137.07 $136.87 1,758,511
2024-02-09 $137.00 $137.56 $136.15 $136.68 $136.48 1,296,031
2024-02-08 $136.50 $137.12 $136.02 $136.73 $136.53 1,352,500
2024-02-07 $135.50 $137.33 $135.04 $136.50 $136.30 1,444,822
2024-02-06 $134.13 $134.97 $133.52 $134.74 $134.54 1,031,559
2024-02-05 $133.42 $134.30 $132.51 $133.90 $133.71 1,189,180
2024-02-02 $133.00 $135.23 $133.00 $134.26 $134.26 1,040,094
2024-02-01 $132.28 $133.79 $131.59 $133.40 $133.40 808,920
2024-01-31 $132.96 $133.27 $131.31 $131.57 $131.57 1,217,686
2024-01-30 $130.99 $132.87 $130.83 $132.69 $132.69 1,267,108
2024-01-29 $129.66 $131.56 $129.66 $131.20 $131.20 1,093,912
2024-01-26 $130.02 $130.87 $129.34 $129.98 $129.98 660,190
2024-01-25 $130.82 $131.93 $129.23 $129.82 $129.82 1,135,992
2024-01-24 $129.66 $130.15 $128.96 $129.50 $129.50 858,577
2024-01-23 $129.09 $129.42 $128.11 $129.03 $129.03 628,563
2024-01-22 $128.56 $129.04 $128.28 $128.58 $128.58 683,184
2024-01-19 $127.32 $128.51 $126.42 $128.01 $128.01 795,692
2024-01-18 $126.00 $126.89 $125.67 $126.74 $126.74 915,841
2024-01-17 $127.01 $127.89 $125.56 $125.82 $125.82 794,562
2024-01-16 $128.93 $129.00 $127.44 $128.16 $128.16 1,329,531
2024-01-12 $127.77 $128.29 $126.80 $128.02 $128.02 693,168
2024-01-11 $128.07 $128.48 $126.49 $126.99 $126.99 1,267,340
2024-01-10 $125.96 $126.63 $125.82 $126.24 $126.24 703,664
2024-01-09 $125.37 $126.50 $124.76 $126.25 $126.25 974,778
2024-01-08 $125.87 $126.46 $124.76 $126.41 $126.41 718,827
2024-01-05 $124.12 $126.32 $124.08 $125.49 $125.49 1,443,766
2024-01-04 $124.96 $125.69 $123.76 $123.99 $123.99 756,311
2024-01-03 $125.36 $125.46 $124.27 $124.68 $124.68 921,325
2024-01-02 $126.00 $127.14 $125.01 $125.89 $125.89 692,307
2023-12-29 $126.94 $127.48 $126.50 $126.90 $126.90 397,041
2023-12-28 $127.16 $127.40 $126.71 $126.96 $126.96 382,977
2023-12-27 $126.51 $127.40 $126.21 $127.14 $127.14 410,310
2023-12-26 $126.72 $127.53 $126.72 $126.90 $126.90 538,288
2023-12-22 $126.56 $127.57 $126.26 $126.61 $126.61 612,995
2023-12-21 $126.08 $126.72 $125.58 $126.47 $126.47 609,083
2023-12-20 $125.71 $127.15 $124.89 $124.91 $124.91 1,103,813
2023-12-19 $123.19 $125.99 $123.00 $125.87 $125.87 1,062,893
2023-12-18 $122.56 $123.10 $121.85 $122.67 $122.67 838,109
2023-12-15 $121.25 $122.11 $120.89 $122.08 $122.08 2,101,912
2023-12-14 $122.66 $123.47 $121.65 $121.80 $121.80 1,316,671
2023-12-13 $119.91 $121.89 $119.31 $121.53 $121.53 772,166
2023-12-12 $119.32 $120.28 $118.79 $119.90 $119.90 757,893
2023-12-11 $118.69 $119.30 $118.61 $119.20 $119.20 722,538
2023-12-08 $118.74 $119.75 $117.88 $118.40 $118.40 728,595
2023-12-07 $118.79 $118.99 $117.66 $118.86 $118.86 844,460
2023-12-06 $119.49 $120.47 $118.17 $118.29 $118.29 960,290
2023-12-05 $119.48 $119.73 $118.66 $118.86 $118.86 646,014
2023-12-04 $119.26 $120.53 $118.73 $119.95 $119.95 966,393
2023-12-01 $117.78 $120.32 $117.28 $120.12 $120.12 1,007,134
2023-11-30 $115.33 $116.61 $114.45 $116.56 $116.56 1,243,235
2023-11-29 $115.43 $115.74 $114.69 $115.20 $115.20 1,234,481
2023-11-28 $116.86 $116.86 $114.90 $115.09 $115.09 789,530
2023-11-27 $116.46 $117.07 $116.03 $116.73 $116.73 668,725
2023-11-24 $116.37 $117.63 $116.08 $117.06 $117.06 281,105
2023-11-22 $115.91 $116.63 $115.39 $116.31 $116.31 742,023
2023-11-21 $115.77 $116.64 $115.25 $116.05 $116.05 682,108
2023-11-20 $115.57 $115.84 $114.52 $115.62 $115.62 1,046,508
2023-11-17 $115.70 $115.70 $114.95 $115.51 $115.51 1,260,658
2023-11-16 $114.74 $115.90 $114.08 $114.75 $114.75 941,279
2023-11-15 $116.05 $116.35 $114.71 $114.88 $114.88 1,126,578
2023-11-14 $114.54 $116.27 $113.93 $115.54 $115.54 798,743
2023-11-13 $112.50 $113.39 $111.94 $113.12 $112.95 813,655
2023-11-10 $112.01 $112.89 $111.15 $112.53 $112.36 832,291
2023-11-09 $110.44 $111.63 $109.11 $111.36 $111.20 1,183,633
2023-11-08 $109.80 $110.05 $108.95 $109.55 $109.39 914,124
2023-11-07 $109.61 $110.85 $108.69 $109.80 $109.64 793,357
2023-11-06 $111.67 $111.67 $109.46 $110.27 $110.11 956,119
2023-11-03 $110.60 $112.16 $110.60 $111.29 $111.13 980,904
2023-11-02 $107.33 $109.77 $107.24 $109.35 $109.19 1,931,851
2023-11-01 $106.02 $106.78 $104.45 $105.80 $105.64 1,086,373
2023-10-31 $105.54 $106.83 $105.17 $106.02 $105.86 1,420,597
2023-10-30 $105.14 $106.11 $104.18 $105.54 $105.38 930,325
2023-10-27 $104.46 $105.31 $102.67 $104.00 $104.00 1,070,700
2023-10-26 $104.62 $105.54 $103.22 $104.51 $104.51 1,467,838
2023-10-25 $102.52 $106.01 $102.16 $104.06 $104.06 1,678,632
2023-10-24 $99.83 $100.57 $98.96 $99.94 $99.94 1,257,499
2023-10-23 $99.45 $100.58 $98.70 $98.74 $98.74 626,429
2023-10-20 $100.27 $100.96 $99.55 $99.70 $99.70 764,386
2023-10-19 $101.52 $102.65 $99.92 $100.08 $100.08 648,615
2023-10-18 $104.59 $104.61 $101.59 $101.66 $101.66 494,814
2023-10-17 $103.97 $106.39 $103.97 $105.60 $105.60 730,490
2023-10-16 $103.44 $104.88 $103.41 $104.81 $104.81 916,677
2023-10-13 $104.09 $104.09 $102.13 $102.57 $102.57 439,721
2023-10-12 $105.72 $105.81 $103.12 $104.01 $104.01 432,072
2023-10-11 $105.09 $105.91 $104.91 $105.74 $105.74 753,444
2023-10-10 $103.81 $105.13 $103.51 $104.94 $104.94 1,207,061
2023-10-09 $102.21 $103.48 $101.58 $103.37 $103.37 806,130
2023-10-06 $101.62 $103.75 $101.09 $102.93 $102.93 906,724
2023-10-05 $104.22 $104.62 $102.07 $102.10 $102.10 1,094,834
2023-10-04 $104.06 $105.16 $103.00 $105.00 $105.00 697,501
2023-10-03 $105.09 $105.77 $104.08 $104.50 $104.50 596,633
2023-10-02 $105.83 $106.52 $104.82 $105.24 $105.24 770,483
2023-09-29 $107.80 $107.80 $106.19 $106.27 $106.27 807,747
2023-09-28 $107.23 $108.61 $106.72 $107.37 $107.37 544,653
2023-09-27 $106.00 $107.29 $105.45 $106.83 $106.83 853,970
2023-09-26 $106.56 $106.78 $105.32 $105.40 $105.40 714,242
2023-09-25 $105.85 $107.88 $105.79 $107.42 $107.42 488,203
2023-09-22 $105.47 $107.15 $105.34 $106.18 $106.18 539,558
2023-09-21 $106.74 $106.74 $105.42 $105.67 $105.67 539,313
2023-09-20 $108.93 $109.47 $107.04 $107.14 $107.14 692,667
2023-09-19 $108.24 $108.68 $107.35 $108.07 $108.07 529,506
2023-09-18 $107.83 $109.08 $107.70 $108.11 $108.11 567,181
2023-09-15 $107.74 $108.00 $107.05 $107.69 $107.69 2,061,251
2023-09-14 $107.33 $108.15 $107.14 $107.99 $107.99 626,338
2023-09-13 $107.20 $107.64 $106.05 $106.29 $106.29 563,027
2023-09-12 $106.93 $107.75 $106.93 $107.42 $107.42 478,914
2023-09-11 $107.51 $107.51 $106.26 $107.38 $107.38 637,555
2023-09-08 $107.51 $108.01 $106.35 $106.57 $106.57 866,007
2023-09-07 $109.56 $109.77 $107.32 $107.73 $107.73 912,263
2023-09-06 $109.17 $110.87 $109.09 $109.96 $109.96 804,998
2023-09-05 $113.30 $113.45 $109.37 $109.47 $109.47 790,969
2023-09-01 $113.57 $113.85 $112.95 $113.49 $113.49 604,445
2023-08-31 $113.31 $113.58 $112.35 $112.52 $112.52 630,930
2023-08-30 $113.00 $113.48 $112.42 $113.24 $113.24 767,146
2023-08-29 $111.82 $112.89 $111.19 $112.61 $112.61 840,822
2023-08-28 $112.21 $112.96 $111.79 $112.23 $112.23 499,592
2023-08-25 $111.81 $112.30 $110.92 $111.72 $111.72 283,208
2023-08-24 $112.00 $112.73 $111.00 $111.02 $111.02 353,801
2023-08-23 $111.22 $112.42 $110.73 $112.23 $112.23 309,307
2023-08-22 $111.41 $111.96 $110.80 $110.88 $110.88 325,981
2023-08-21 $111.53 $111.62 $110.35 $111.43 $111.43 389,762
2023-08-18 $110.63 $111.91 $110.58 $111.35 $111.35 684,366
2023-08-17 $112.33 $112.91 $111.29 $111.56 $111.56 684,464
2023-08-16 $112.86 $113.43 $111.80 $111.84 $111.84 546,904
2023-08-15 $113.52 $113.52 $112.18 $112.58 $112.58 714,658
2023-08-14 $113.99 $114.34 $113.31 $114.13 $114.13 500,239
2023-08-11 $113.57 $114.57 $113.38 $114.19 $114.19 503,769
2023-08-10 $114.47 $115.05 $113.44 $113.87 $113.70 435,811
2023-08-09 $114.71 $115.06 $113.48 $114.19 $114.02 678,080
2023-08-08 $114.50 $115.10 $113.13 $114.75 $114.58 712,858
2023-08-07 $115.37 $116.11 $115.31 $115.65 $115.48 592,114
2023-08-04 $117.08 $117.08 $114.46 $114.70 $114.53 847,937
2023-08-03 $116.45 $117.76 $115.82 $116.54 $116.37 969,933
2023-08-02 $118.64 $119.28 $117.35 $117.50 $117.33 908,967
2023-08-01 $118.36 $119.70 $118.19 $119.19 $119.01 1,176,109
2023-07-31 $118.21 $119.42 $117.93 $118.44 $118.26 1,176,555
2023-07-28 $118.58 $118.75 $117.23 $118.58 $118.40 1,336,625
2023-07-27 $113.59 $118.87 $112.07 $117.42 $117.25 1,963,433
2023-07-26 $113.29 $113.80 $112.71 $113.04 $112.87 1,107,421
2023-07-25 $111.78 $113.83 $111.17 $113.59 $113.42 1,197,835
2023-07-24 $113.31 $114.00 $112.60 $113.25 $113.08 1,132,800
2023-07-21 $112.51 $113.32 $112.02 $112.89 $112.72 991,752
2023-07-20 $113.17 $113.80 $112.32 $112.77 $112.77 918,655
2023-07-19 $112.58 $113.53 $112.11 $112.57 $112.57 966,230
2023-07-18 $112.29 $113.70 $111.95 $113.40 $113.40 671,118
2023-07-17 $112.01 $113.16 $110.81 $112.66 $112.66 606,303
2023-07-14 $112.39 $112.40 $110.58 $111.93 $111.93 684,591
2023-07-13 $112.12 $112.46 $111.52 $112.32 $112.32 991,665
2023-07-12 $112.15 $112.98 $111.03 $112.41 $112.41 1,207,583
2023-07-11 $111.98 $112.50 $110.73 $111.14 $111.14 1,314,164
2023-07-10 $109.86 $111.48 $109.45 $111.35 $111.35 909,967
2023-07-07 $108.00 $110.56 $107.84 $109.64 $109.64 747,495
2023-07-06 $107.81 $108.56 $107.37 $108.24 $108.24 771,452
2023-07-05 $108.32 $109.00 $107.71 $108.60 $108.60 959,610
2023-07-03 $109.42 $109.82 $108.23 $109.35 $109.35 481,423
2023-06-30 $108.88 $110.55 $108.38 $109.67 $109.67 1,222,675
2023-06-29 $105.83 $108.17 $105.75 $108.01 $108.01 1,109,013
2023-06-28 $105.84 $106.13 $104.85 $105.97 $105.97 740,135
2023-06-27 $103.77 $105.97 $103.29 $105.90 $105.90 910,127
2023-06-26 $102.69 $103.71 $102.56 $103.56 $103.56 1,381,888
2023-06-23 $101.76 $102.69 $101.34 $102.32 $102.32 1,486,383
2023-06-22 $103.01 $103.17 $101.98 $102.84 $102.84 1,265,519
2023-06-21 $100.95 $103.69 $100.71 $103.42 $103.42 1,154,622
2023-06-20 $102.63 $102.88 $101.27 $101.87 $101.87 1,052,851
2023-06-16 $102.60 $103.73 $102.15 $103.64 $103.64 2,175,733
2023-06-15 $101.09 $102.29 $100.91 $102.24 $102.24 1,509,860
2023-06-14 $102.50 $102.76 $101.30 $101.66 $101.66 1,065,590
2023-06-13 $99.87 $102.46 $99.60 $102.13 $102.13 1,287,334
2023-06-12 $99.13 $100.00 $98.53 $99.53 $99.53 922,835
2023-06-09 $99.03 $99.23 $98.08 $99.05 $99.05 606,806
2023-06-08 $100.09 $100.36 $98.61 $99.08 $99.08 805,732
2023-06-07 $97.95 $100.42 $97.38 $100.12 $100.12 814,970
2023-06-06 $96.83 $98.30 $96.52 $97.78 $97.78 725,591
2023-06-05 $97.67 $97.67 $96.15 $97.15 $97.15 1,122,800
2023-06-02 $94.38 $98.10 $94.38 $97.92 $97.92 1,100,084
2023-06-01 $92.92 $93.48 $91.89 $93.05 $93.05 1,104,498
2023-05-31 $93.72 $93.99 $92.19 $92.63 $92.63 1,725,328
2023-05-30 $94.63 $95.17 $93.71 $94.45 $94.45 1,090,341
2023-05-26 $94.51 $95.00 $93.60 $94.74 $94.74 1,152,233
2023-05-25 $94.44 $94.74 $92.80 $93.87 $93.70 1,184,159
2023-05-24 $96.13 $96.13 $94.67 $94.70 $94.53 803,048
2023-05-23 $97.61 $98.31 $96.54 $96.78 $96.61 830,051
2023-05-22 $97.45 $98.43 $96.06 $98.27 $98.09 804,940
2023-05-19 $98.54 $98.56 $96.60 $97.41 $97.24 740,096
2023-05-18 $97.13 $98.16 $96.68 $97.50 $97.33 758,994
2023-05-17 $97.55 $98.00 $96.55 $97.48 $97.31 841,177
2023-05-16 $97.58 $97.58 $96.30 $96.66 $96.49 716,548
2023-05-15 $98.02 $98.78 $97.09 $98.33 $98.15 897,751
2023-05-12 $98.78 $99.02 $97.12 $97.99 $97.99 1,207,719
2023-05-11 $96.46 $98.15 $96.46 $98.08 $98.08 1,032,435
2023-05-10 $100.00 $100.00 $96.29 $97.75 $97.75 910,334
2023-05-09 $98.52 $99.10 $98.17 $99.00 $99.00 944,063
2023-05-08 $100.04 $100.15 $98.24 $99.35 $99.35 836,563
2023-05-05 $98.55 $99.64 $97.90 $99.17 $99.17 1,287,187
2023-05-04 $97.75 $98.16 $96.35 $97.42 $97.42 1,354,055
2023-05-03 $97.28 $99.09 $96.87 $97.73 $97.73 1,179,096
2023-05-02 $97.48 $97.48 $94.29 $96.68 $96.68 2,441,794
2023-05-01 $97.81 $99.10 $97.46 $98.19 $98.19 723,999
2023-04-28 $97.32 $98.69 $97.28 $97.67 $97.67 884,587
2023-04-27 $96.68 $97.79 $95.05 $97.74 $97.74 1,069,077
2023-04-26 $101.00 $101.76 $96.27 $96.51 $96.51 1,558,259
2023-04-25 $100.98 $102.33 $100.17 $100.78 $100.78 1,447,754
2023-04-24 $100.78 $101.83 $100.62 $101.48 $101.48 945,687
2023-04-21 $100.67 $100.84 $99.72 $100.44 $100.44 596,853
2023-04-20 $99.91 $101.03 $99.26 $100.59 $100.59 715,466
2023-04-19 $100.31 $100.37 $98.64 $100.12 $100.12 722,508
2023-04-18 $100.55 $101.14 $100.05 $100.75 $100.75 765,133
2023-04-17 $99.99 $100.63 $99.39 $100.07 $100.07 398,124
2023-04-14 $99.75 $100.46 $98.99 $99.73 $99.73 585,826
2023-04-13 $99.44 $99.80 $97.96 $99.43 $99.43 666,643
2023-04-12 $100.81 $100.81 $99.23 $99.62 $99.62 537,202
2023-04-11 $98.98 $99.93 $98.78 $99.48 $99.48 813,473
2023-04-10 $96.49 $98.63 $96.40 $98.59 $98.59 791,735
2023-04-06 $96.72 $96.78 $95.75 $96.36 $96.36 488,824
2023-04-05 $96.92 $97.70 $95.60 $96.58 $96.58 1,260,745
2023-04-04 $100.84 $101.24 $97.25 $97.61 $97.61 766,966
2023-04-03 $100.90 $101.92 $100.30 $100.85 $100.85 707,051
2023-03-31 $99.90 $101.26 $99.59 $101.06 $101.06 800,619
2023-03-30 $100.02 $100.48 $98.90 $99.22 $99.22 512,536
2023-03-29 $99.28 $99.65 $98.65 $99.36 $99.36 696,173
2023-03-28 $97.10 $98.65 $97.10 $98.33 $98.33 985,129
2023-03-27 $96.85 $97.63 $96.11 $97.34 $97.34 853,966
2023-03-24 $94.75 $95.71 $93.40 $95.50 $95.50 702,060
2023-03-23 $95.59 $97.34 $94.94 $95.49 $95.49 978,047
2023-03-22 $97.84 $98.11 $95.52 $95.56 $95.56 717,987
2023-03-21 $98.01 $98.60 $97.08 $97.94 $97.94 943,814
2023-03-20 $94.22 $96.86 $93.92 $96.42 $96.42 1,021,763
2023-03-17 $94.66 $95.09 $93.10 $93.26 $93.26 1,587,319
2023-03-16 $95.15 $97.30 $95.01 $96.17 $96.17 1,070,522
2023-03-15 $99.25 $99.25 $95.00 $96.23 $96.23 1,469,573
2023-03-14 $100.59 $101.54 $99.86 $100.78 $100.78 1,101,750
2023-03-13 $98.39 $99.67 $98.16 $98.82 $98.82 1,073,062
2023-03-10 $102.10 $102.93 $99.45 $99.96 $99.96 978,489
2023-03-09 $106.11 $106.41 $102.50 $102.70 $102.70 909,224
2023-03-08 $105.93 $106.11 $104.59 $105.57 $105.57 708,651
2023-03-07 $106.85 $107.27 $105.56 $105.76 $105.76 925,342
2023-03-06 $107.31 $107.86 $106.75 $106.98 $106.98 650,708
2023-03-03 $106.70 $107.39 $105.85 $107.32 $107.32 940,763
2023-03-02 $103.75 $106.37 $103.75 $106.25 $106.25 847,917
2023-03-01 $104.31 $105.58 $104.22 $104.89 $104.89 1,157,625
2023-02-28 $104.16 $105.07 $103.85 $104.33 $104.33 1,278,072
2023-02-27 $103.60 $104.87 $103.50 $104.22 $104.22 886,706
2023-02-24 $103.46 $103.82 $102.26 $103.50 $103.50 652,099
2023-02-23 $104.02 $104.57 $102.65 $104.24 $104.24 1,620,534
2023-02-22 $103.99 $105.99 $103.63 $103.92 $103.75 1,120,557
2023-02-21 $104.12 $105.16 $103.34 $103.93 $103.76 1,491,568
2023-02-17 $104.50 $105.52 $104.01 $105.49 $105.32 1,297,573
2023-02-16 $104.68 $105.37 $104.04 $104.38 $104.21 931,062
2023-02-15 $105.82 $107.11 $103.71 $105.60 $105.43 1,425,579
2023-02-14 $103.94 $104.55 $102.48 $103.45 $103.45 833,907
2023-02-13 $103.28 $104.10 $102.77 $103.98 $103.98 636,055
2023-02-10 $102.56 $103.37 $102.00 $103.31 $103.31 550,574
2023-02-09 $104.84 $105.00 $102.47 $102.64 $102.64 643,765
2023-02-08 $104.82 $105.40 $103.64 $103.92 $103.92 763,491
2023-02-07 $104.36 $105.86 $103.49 $105.54 $105.54 892,068
2023-02-06 $105.19 $105.74 $104.09 $104.82 $104.82 529,402
2023-02-03 $104.58 $106.48 $104.58 $105.53 $105.53 1,401,611
2023-02-02 $104.61 $106.37 $104.21 $105.46 $105.46 1,675,092
2023-02-01 $103.63 $105.32 $102.01 $104.48 $104.48 1,684,475
2023-01-31 $103.16 $103.85 $101.72 $103.81 $103.81 1,064,723
2023-01-30 $102.56 $103.68 $102.26 $102.87 $102.87 996,803
2023-01-27 $103.81 $104.19 $102.94 $103.13 $103.13 1,149,966
2023-01-26 $104.00 $104.82 $102.89 $104.03 $104.03 1,571,513
2023-01-25 $103.85 $104.35 $102.61 $103.71 $103.71 853,623
2023-01-24 $102.77 $106.39 $102.77 $104.99 $104.99 873,380
2023-01-23 $102.13 $103.99 $101.69 $103.83 $103.83 557,209
2023-01-20 $100.66 $101.88 $99.98 $101.85 $101.85 636,048
2023-01-19 $101.47 $101.69 $99.76 $100.08 $100.08 645,590
2023-01-18 $103.35 $104.33 $101.61 $101.84 $101.84 899,038
2023-01-17 $103.90 $104.78 $103.16 $103.23 $103.23 783,442
2023-01-13 $103.01 $104.32 $103.01 $104.10 $104.10 713,125
2023-01-12 $102.44 $104.32 $101.82 $103.59 $103.59 990,254
2023-01-11 $101.77 $101.91 $100.51 $101.74 $101.74 927,364
2023-01-10 $100.72 $101.26 $99.64 $101.24 $101.24 1,213,290
2023-01-09 $102.13 $103.04 $100.91 $100.91 $100.91 889,578
2023-01-06 $101.00 $102.71 $100.79 $101.54 $101.54 933,628
2023-01-05 $100.43 $101.43 $99.71 $99.88 $99.88 709,812
2023-01-04 $100.41 $101.81 $100.06 $101.23 $101.23 750,531
2023-01-03 $100.45 $101.17 $99.01 $99.76 $99.76 716,818
2022-12-30 $99.85 $100.08 $98.95 $99.81 $99.81 433,414
2022-12-29 $100.02 $100.96 $99.63 $100.37 $100.37 366,702
2022-12-28 $100.95 $101.02 $99.24 $99.36 $99.36 349,790
2022-12-27 $100.46 $101.47 $100.23 $100.84 $100.84 484,511
2022-12-23 $100.40 $100.90 $99.74 $100.49 $100.49 389,996
2022-12-22 $100.51 $100.51 $98.51 $100.10 $100.10 540,223
2022-12-21 $100.62 $102.21 $100.29 $101.51 $101.51 776,243
2022-12-20 $99.54 $100.54 $99.23 $99.87 $99.87 1,022,844
2022-12-19 $99.18 $100.87 $98.87 $99.46 $99.46 834,042
2022-12-16 $99.00 $99.81 $98.37 $99.25 $99.25 1,809,640
2022-12-15 $102.33 $102.33 $99.92 $100.19 $100.19 1,108,570
2022-12-14 $103.40 $104.66 $102.92 $103.41 $103.41 1,112,607
2022-12-13 $105.27 $105.51 $102.57 $102.96 $102.96 1,098,103
2022-12-12 $100.60 $103.40 $100.21 $103.17 $103.17 917,247
2022-12-09 $102.46 $102.79 $100.34 $100.39 $100.39 745,321
2022-12-08 $101.00 $102.67 $100.95 $102.35 $102.35 1,000,692
2022-12-07 $100.64 $101.61 $100.29 $100.91 $100.91 1,067,403
2022-12-06 $101.62 $102.57 $99.14 $100.43 $100.43 873,125
2022-12-05 $102.68 $102.96 $101.69 $101.74 $101.74 870,986
2022-12-02 $101.83 $103.86 $101.56 $103.38 $103.38 690,781
2022-12-01 $101.98 $103.16 $100.53 $103.04 $103.04 754,522
2022-11-30 $98.70 $101.17 $97.85 $101.09 $101.09 921,264
2022-11-29 $99.28 $99.49 $98.60 $98.70 $98.70 444,921
2022-11-28 $100.05 $100.40 $98.43 $98.79 $98.79 359,007
2022-11-25 $100.01 $101.12 $100.01 $100.88 $100.88 191,228
2022-11-23 $100.54 $101.03 $99.51 $99.98 $99.98 460,235
2022-11-22 $100.22 $100.65 $99.04 $100.33 $100.33 551,149
2022-11-21 $98.79 $100.41 $98.29 $99.67 $99.67 510,167
2022-11-18 $99.88 $99.99 $98.41 $99.16 $99.16 709,763
2022-11-17 $97.71 $98.67 $97.16 $98.63 $98.63 517,400
2022-11-16 $99.76 $99.76 $98.48 $99.18 $99.18 497,539
2022-11-15 $100.39 $100.53 $98.43 $99.39 $99.39 825,308
2022-11-14 $100.72 $102.11 $99.63 $99.68 $99.68 933,552
2022-11-11 $100.47 $101.71 $99.10 $101.07 $101.07 2,006,004
2022-11-10 $99.52 $100.78 $97.75 $100.35 $100.35 1,670,284
2022-11-09 $97.23 $98.05 $96.41 $96.48 $96.34 1,049,769
2022-11-08 $96.84 $98.98 $96.65 $98.04 $97.89 1,549,654
2022-11-07 $95.78 $96.56 $94.97 $96.42 $96.28 668,290
2022-11-04 $94.00 $95.72 $92.89 $95.45 $95.31 1,262,533
2022-11-03 $89.21 $93.69 $88.91 $92.77 $92.63 1,244,976
2022-11-02 $93.08 $93.52 $90.30 $90.45 $90.32 913,941
2022-11-01 $93.25 $94.00 $91.51 $93.76 $93.62 901,155
2022-10-31 $92.93 $93.61 $92.31 $93.28 $93.14 1,287,082
2022-10-28 $91.52 $93.65 $90.60 $93.56 $93.42 1,216,461
2022-10-27 $91.96 $93.18 $91.24 $91.28 $91.14 921,391
2022-10-26 $90.85 $91.52 $89.74 $90.76 $90.62 789,253
2022-10-25 $88.19 $90.45 $88.19 $89.98 $89.85 844,014
2022-10-24 $87.12 $88.73 $86.73 $88.33 $88.20 1,002,511
2022-10-21 $84.47 $86.62 $83.93 $86.57 $86.57 1,023,534
2022-10-20 $87.16 $87.24 $83.76 $83.98 $83.98 832,216
2022-10-19 $86.90 $87.71 $86.43 $87.10 $87.10 822,285
2022-10-18 $88.13 $88.73 $86.20 $87.32 $87.32 803,633
2022-10-17 $85.81 $86.19 $85.05 $85.80 $85.80 884,322
2022-10-14 $85.98 $86.34 $83.73 $84.09 $84.09 695,012
2022-10-13 $82.89 $87.02 $82.00 $85.60 $85.60 913,365
2022-10-12 $86.14 $86.31 $84.38 $84.41 $84.41 548,357
2022-10-11 $85.66 $87.60 $85.06 $85.82 $85.82 779,488
2022-10-10 $86.80 $86.87 $84.69 $85.93 $85.93 684,620
2022-10-07 $86.09 $86.64 $85.34 $86.04 $86.04 562,169
2022-10-06 $87.59 $88.55 $87.17 $87.40 $87.40 439,136
2022-10-05 $86.84 $88.97 $86.46 $88.07 $88.07 736,243
2022-10-04 $86.39 $88.19 $86.15 $88.11 $88.11 951,857
2022-10-03 $82.68 $85.58 $81.98 $84.52 $84.52 1,131,522
2022-09-30 $81.96 $83.02 $80.67 $81.35 $81.35 1,155,892
2022-09-29 $82.22 $82.22 $80.08 $81.72 $81.72 609,543
2022-09-28 $81.30 $83.61 $80.60 $83.08 $83.08 1,029,268
2022-09-27 $82.18 $82.22 $79.33 $80.75 $80.75 767,088
2022-09-26 $82.54 $83.07 $81.13 $81.21 $81.21 1,231,241
2022-09-23 $83.07 $83.96 $81.73 $82.73 $82.73 978,287
2022-09-22 $86.92 $86.99 $84.37 $84.45 $84.45 841,294
2022-09-21 $87.91 $89.27 $86.63 $86.64 $86.64 1,064,674
2022-09-20 $88.14 $88.52 $86.09 $86.92 $86.92 945,462
2022-09-19 $85.18 $88.81 $85.18 $88.76 $88.76 1,221,527
2022-09-16 $86.72 $86.92 $85.26 $85.95 $85.95 1,728,987
2022-09-15 $89.05 $90.44 $87.50 $87.85 $87.85 720,614
2022-09-14 $90.17 $90.46 $88.39 $89.27 $89.27 858,333
2022-09-13 $91.30 $92.03 $89.63 $90.04 $90.04 749,883
2022-09-12 $92.00 $94.10 $91.99 $93.79 $93.79 826,099
2022-09-09 $90.91 $91.44 $90.76 $91.23 $91.23 391,869
2022-09-08 $88.52 $89.99 $87.75 $89.79 $89.79 479,074
2022-09-07 $86.91 $89.20 $86.84 $88.90 $88.90 520,937
2022-09-06 $86.95 $87.42 $86.00 $87.32 $87.32 627,241
2022-09-02 $88.09 $88.92 $85.97 $86.39 $86.39 526,734
2022-09-01 $87.28 $87.38 $86.00 $86.88 $86.88 749,253
2022-08-31 $89.25 $89.41 $87.26 $87.65 $87.65 714,572
2022-08-30 $90.09 $90.20 $88.20 $89.05 $89.05 811,320
2022-08-29 $89.45 $90.65 $89.05 $90.10 $90.10 780,983
2022-08-26 $93.69 $93.77 $90.28 $90.44 $90.44 618,721
2022-08-25 $92.71 $93.58 $92.44 $93.45 $93.45 453,038
2022-08-24 $91.43 $92.76 $91.06 $91.88 $91.88 356,372
2022-08-23 $91.70 $92.58 $90.73 $91.30 $91.30 577,865
2022-08-22 $92.10 $92.60 $91.21 $91.36 $91.36 511,314
2022-08-19 $94.18 $94.18 $93.06 $93.56 $93.56 1,043,086
2022-08-18 $96.42 $96.58 $94.66 $94.82 $94.82 574,152
2022-08-17 $95.07 $95.47 $94.50 $94.64 $94.64 560,400
2022-08-16 $95.92 $96.92 $95.75 $96.34 $96.34 580,105
2022-08-15 $95.35 $96.21 $95.12 $96.09 $96.09 877,701
2022-08-12 $94.78 $96.29 $94.42 $96.24 $96.24 430,827
2022-08-11 $95.34 $95.34 $94.11 $94.50 $94.35 799,884
2022-08-10 $94.51 $94.99 $94.08 $94.40 $94.25 1,070,269
2022-08-09 $92.80 $93.39 $91.98 $92.41 $92.27 600,646
2022-08-08 $95.67 $95.96 $92.71 $92.84 $92.70 873,513
2022-08-05 $91.32 $95.61 $90.60 $95.12 $94.97 1,358,647
2022-08-04 $91.45 $92.57 $90.52 $92.24 $92.10 1,086,433
2022-08-03 $91.87 $92.44 $91.16 $91.50 $91.36 694,087
2022-08-02 $92.61 $93.70 $91.18 $91.27 $91.13 1,575,637
2022-08-01 $92.42 $93.39 $91.54 $93.02 $92.88 702,888
2022-07-29 $94.01 $94.34 $93.15 $93.47 $93.32 904,105
2022-07-28 $92.27 $94.12 $91.74 $93.78 $93.63 1,421,104
2022-07-27 $87.65 $92.65 $87.65 $91.85 $91.71 1,802,432
2022-07-26 $86.79 $87.49 $86.21 $87.01 $86.87 386,414
2022-07-25 $86.35 $87.13 $85.53 $86.90 $86.76 499,631
2022-07-22 $86.32 $87.09 $85.11 $85.91 $85.78 772,553
2022-07-21 $86.06 $86.66 $85.42 $86.32 $86.19 666,476
2022-07-20 $86.00 $86.88 $85.44 $86.50 $86.37 911,954
2022-07-19 $84.22 $86.36 $84.22 $86.23 $86.10 965,286
2022-07-18 $83.95 $84.39 $82.05 $82.57 $82.44 494,372
2022-07-15 $82.34 $83.26 $81.13 $83.17 $83.04 920,615
2022-07-14 $79.05 $80.88 $78.26 $80.57 $80.44 1,379,212
2022-07-13 $80.70 $81.45 $79.88 $80.78 $80.65 789,239
2022-07-12 $81.48 $83.66 $81.30 $82.13 $82.00 696,803
2022-07-11 $82.10 $83.11 $81.89 $82.32 $82.19 689,997
2022-07-08 $83.92 $84.18 $82.14 $83.02 $82.89 985,452
2022-07-07 $83.95 $84.67 $83.46 $83.76 $83.63 1,231,222
2022-07-06 $82.11 $82.85 $80.74 $82.34 $82.21 1,020,811
2022-07-05 $81.24 $82.38 $79.51 $82.19 $82.06 1,461,726
2022-07-01 $82.18 $83.51 $80.53 $83.10 $82.97 1,040,606
2022-06-30 $81.24 $82.59 $80.37 $82.08 $81.95 1,152,912
2022-06-29 $84.09 $84.09 $82.05 $82.63 $82.50 641,793
2022-06-28 $86.09 $86.63 $83.51 $83.67 $83.54 871,177
2022-06-27 $85.85 $86.39 $84.92 $85.35 $85.22 638,680
2022-06-24 $82.34 $85.30 $82.10 $85.05 $84.92 1,088,808
2022-06-23 $82.25 $82.93 $79.92 $80.76 $80.63 1,171,849
2022-06-22 $82.88 $84.63 $82.62 $83.74 $83.61 734,612
2022-06-21 $85.00 $85.75 $83.65 $84.62 $84.49 812,334
2022-06-17 $83.87 $84.43 $81.69 $83.28 $83.15 2,222,616
2022-06-16 $86.09 $86.31 $83.02 $84.10 $83.97 1,176,223
2022-06-15 $87.40 $89.01 $86.55 $88.00 $87.86 868,499
2022-06-14 $86.20 $87.08 $85.42 $86.32 $86.19 642,290
2022-06-13 $87.97 $88.00 $85.16 $85.81 $85.68 820,640
2022-06-10 $90.54 $91.51 $89.58 $90.25 $90.11 1,034,542
2022-06-09 $93.76 $94.47 $92.77 $92.82 $92.68 437,941
2022-06-08 $93.99 $94.76 $93.42 $94.00 $93.85 509,879
2022-06-07 $93.55 $94.96 $93.23 $94.83 $94.68 655,562
2022-06-06 $95.00 $95.62 $93.83 $94.53 $94.38 667,661
2022-06-03 $93.83 $94.86 $93.62 $94.67 $94.52 465,245
2022-06-02 $93.42 $95.50 $93.27 $94.96 $94.81 873,028
2022-06-01 $94.46 $94.75 $91.46 $93.21 $93.06 1,120,614
2022-05-31 $94.75 $95.22 $94.03 $94.46 $94.31 1,687,418
2022-05-27 $91.86 $95.00 $91.83 $94.93 $94.78 1,419,342
2022-05-26 $89.22 $91.17 $89.00 $90.75 $90.61 896,378
2022-05-25 $86.13 $88.58 $85.95 $88.15 $88.01 883,766
2022-05-24 $87.01 $87.02 $85.00 $86.36 $86.23 572,345
2022-05-23 $88.86 $88.86 $87.09 $87.65 $87.51 663,477
2022-05-20 $87.52 $87.95 $85.00 $86.96 $86.82 783,484
2022-05-19 $85.88 $88.68 $85.83 $87.05 $86.91 883,048
2022-05-18 $88.90 $89.26 $86.95 $87.19 $86.90 588,277
2022-05-17 $88.09 $89.44 $87.46 $89.37 $89.08 489,016
2022-05-16 $86.66 $87.02 $85.22 $86.29 $86.01 476,500
2022-05-13 $86.78 $88.16 $86.40 $86.79 $86.51 574,701
2022-05-12 $84.48 $86.19 $84.09 $85.96 $85.68 1,045,515
2022-05-11 $86.83 $87.76 $84.11 $84.24 $83.96 1,467,416
2022-05-10 $87.93 $88.30 $85.18 $86.68 $86.40 1,054,568
2022-05-09 $88.61 $89.56 $86.51 $86.87 $86.59 686,953
2022-05-06 $91.60 $91.60 $88.47 $89.80 $89.51 1,045,096
2022-05-05 $93.79 $94.21 $90.77 $91.66 $91.36 838,427
2022-05-04 $92.48 $94.99 $91.43 $94.74 $94.43 1,090,505
2022-05-03 $92.06 $93.27 $91.29 $92.11 $91.81 1,030,630
2022-05-02 $90.15 $92.20 $89.94 $91.93 $91.63 1,475,501
2022-04-29 $93.00 $93.53 $89.62 $89.91 $89.62 955,567
2022-04-28 $91.46 $94.09 $90.52 $93.64 $93.33 1,407,119
2022-04-27 $87.55 $90.56 $86.32 $90.03 $89.74 1,564,833
2022-04-26 $88.48 $89.30 $86.51 $86.51 $86.23 1,039,761
2022-04-25 $88.38 $89.44 $86.86 $89.25 $88.96 1,221,132
2022-04-22 $91.79 $92.05 $88.95 $89.13 $88.84 749,526
2022-04-21 $95.00 $95.58 $92.07 $92.52 $92.22 1,037,783
2022-04-20 $91.91 $94.20 $91.91 $93.86 $93.55 884,870
2022-04-19 $89.39 $91.02 $89.28 $90.95 $90.65 864,042
2022-04-18 $89.12 $90.02 $88.52 $88.92 $88.63 465,815
2022-04-14 $89.88 $90.34 $89.11 $89.17 $88.88 741,728
2022-04-13 $88.35 $89.77 $88.35 $89.56 $89.27 621,183
2022-04-12 $89.52 $90.29 $88.37 $88.56 $88.27 626,560
2022-04-11 $89.43 $91.11 $88.89 $89.01 $88.72 878,007
2022-04-08 $90.75 $90.75 $88.58 $89.31 $89.02 1,169,093
2022-04-07 $90.07 $91.10 $89.10 $90.61 $90.31 1,023,496
2022-04-06 $89.43 $91.11 $89.41 $90.94 $90.64 1,173,596
2022-04-05 $93.16 $93.63 $89.35 $90.11 $89.82 1,797,828
2022-04-04 $95.43 $95.67 $93.51 $93.66 $93.35 1,201,874
2022-04-01 $97.11 $97.32 $94.31 $95.44 $95.13 968,879
2022-03-31 $98.35 $99.18 $95.98 $96.17 $95.86 1,271,761
2022-03-30 $99.57 $99.96 $98.28 $99.10 $98.78 835,296
2022-03-29 $98.88 $100.05 $98.00 $99.58 $99.25 1,355,934
2022-03-28 $96.88 $98.50 $96.86 $98.27 $97.95 1,608,447
2022-03-25 $97.00 $97.82 $96.07 $97.13 $96.81 1,344,712
2022-03-24 $96.05 $97.00 $95.63 $96.95 $96.63 905,375
2022-03-23 $95.21 $96.59 $94.79 $95.70 $95.39 924,481
2022-03-22 $96.54 $98.08 $95.36 $95.69 $95.38 1,108,197
2022-03-21 $96.37 $98.26 $95.98 $96.54 $96.22 1,412,505
2022-03-18 $94.22 $96.42 $93.61 $96.16 $95.85 2,761,512
2022-03-17 $92.65 $94.25 $92.56 $94.22 $93.91 1,025,032
2022-03-16 $90.41 $93.66 $89.99 $93.64 $93.33 1,260,437
2022-03-15 $90.00 $90.12 $88.73 $89.64 $89.35 747,663
2022-03-14 $89.97 $90.23 $88.49 $89.06 $88.77 1,173,590
2022-03-11 $90.02 $90.47 $88.91 $89.04 $88.75 1,317,222
2022-03-10 $91.05 $91.58 $87.00 $89.00 $88.71 1,233,318
2022-03-09 $94.08 $94.87 $92.54 $92.91 $92.61 1,569,668
2022-03-08 $91.06 $94.55 $89.95 $92.94 $92.64 1,635,512
2022-03-07 $91.44 $91.61 $89.79 $89.91 $89.62 1,858,271
2022-03-04 $91.20 $91.97 $89.43 $91.56 $91.26 1,265,733
2022-03-03 $92.84 $93.73 $91.59 $93.05 $92.75 928,798
2022-03-02 $89.84 $93.94 $88.96 $93.19 $92.88 1,787,257
2022-03-01 $92.50 $92.50 $86.85 $88.79 $88.50 1,976,069
2022-02-28 $92.99 $94.14 $91.48 $92.82 $92.52 1,528,390
2022-02-25 $93.29 $94.67 $92.91 $94.38 $94.07 1,467,458
2022-02-24 $89.40 $93.24 $88.65 $92.98 $92.68 1,301,101
2022-02-23 $95.52 $95.52 $91.19 $91.43 $90.98 1,625,285
2022-02-22 $96.65 $97.44 $94.26 $94.67 $94.21 1,705,013
2022-02-18 $95.34 $97.74 $95.34 $96.86 $96.39 1,932,473
2022-02-17 $95.00 $96.42 $93.10 $96.04 $95.57 2,425,714
2022-02-16 $89.16 $95.88 $88.51 $95.51 $95.04 2,245,152
2022-02-15 $88.69 $90.29 $88.41 $89.73 $89.29 1,154,874
2022-02-14 $87.92 $88.32 $86.51 $87.48 $87.05 1,163,956
2022-02-11 $90.07 $90.76 $87.14 $87.82 $87.39 1,270,792
2022-02-10 $91.44 $92.36 $89.30 $89.88 $89.44 1,068,724
2022-02-09 $91.21 $93.19 $91.21 $92.66 $92.21 804,792
2022-02-08 $89.29 $90.63 $88.80 $90.33 $89.89 633,781
2022-02-07 $88.07 $89.57 $86.98 $88.53 $88.10 1,049,306
2022-02-04 $88.40 $89.12 $87.05 $87.94 $87.51 755,003
2022-02-03 $90.11 $90.81 $88.67 $88.94 $88.51 710,062
2022-02-02 $89.48 $91.37 $88.81 $90.72 $90.28 572,691
2022-02-01 $88.82 $90.37 $88.34 $89.82 $89.38 788,370
2022-01-31 $87.32 $88.99 $86.47 $88.90 $88.47 836,845
2022-01-28 $86.65 $87.94 $84.54 $87.88 $87.45 894,439
2022-01-27 $90.44 $91.33 $86.59 $87.31 $86.88 757,874
2022-01-26 $89.86 $91.83 $88.26 $89.34 $88.90 1,056,100
2022-01-25 $88.56 $89.90 $86.96 $89.16 $88.72 969,716
2022-01-24 $88.21 $90.95 $86.34 $90.51 $90.07 969,984
2022-01-21 $91.43 $92.09 $89.51 $90.33 $89.89 985,987
2022-01-20 $92.03 $94.28 $91.66 $91.88 $91.43 977,509
2022-01-19 $93.79 $93.79 $90.92 $91.92 $91.47 1,304,266
2022-01-18 $95.41 $95.75 $92.56 $93.13 $92.68 713,220
2022-01-14 $92.46 $95.78 $92.16 $95.70 $95.23 1,016,306
2022-01-13 $92.22 $93.92 $91.75 $93.49 $93.03 1,260,644
2022-01-12 $92.87 $93.25 $91.52 $91.87 $91.42 1,153,183
2022-01-11 $94.41 $94.41 $92.00 $92.40 $91.95 1,300,885
2022-01-10 $95.10 $95.33 $93.09 $94.42 $93.96 860,274
2022-01-07 $96.32 $96.32 $94.40 $95.10 $94.64 917,803
2022-01-06 $96.08 $97.27 $95.46 $96.44 $95.97 1,057,910
2022-01-05 $98.04 $99.17 $96.42 $96.55 $96.08 1,103,067
2022-01-04 $93.57 $98.11 $93.00 $97.70 $97.22 1,337,965
2022-01-03 $92.66 $93.79 $92.22 $92.29 $91.84 755,190
2021-12-31 $91.76 $92.61 $91.36 $92.11 $91.66 359,591
2021-12-30 $92.12 $92.76 $91.64 $91.81 $91.36 337,212
2021-12-29 $91.14 $92.21 $90.85 $91.94 $91.49 395,468
2021-12-28 $90.84 $91.53 $90.80 $91.21 $90.76 314,738
2021-12-27 $89.90 $91.06 $89.37 $91.02 $90.58 430,591
2021-12-23 $90.20 $90.92 $89.85 $89.85 $89.41 520,350
2021-12-22 $89.23 $89.77 $89.01 $89.73 $89.29 366,053
2021-12-21 $87.70 $89.39 $87.52 $89.23 $88.79 754,784
2021-12-20 $87.74 $87.74 $85.11 $86.81 $86.39 734,477
2021-12-17 $89.15 $89.96 $87.19 $88.96 $88.53 1,742,648
2021-12-16 $89.87 $90.23 $88.93 $89.41 $88.97 753,435
2021-12-15 $89.00 $89.38 $87.74 $89.03 $88.60 631,368
2021-12-14 $89.29 $90.15 $88.19 $88.79 $88.36 731,270
2021-12-13 $90.94 $91.43 $88.99 $89.52 $89.08 738,914
2021-12-10 $92.17 $92.17 $90.42 $90.94 $90.50 713,188
2021-12-09 $90.86 $92.59 $90.19 $91.58 $91.13 1,005,896
2021-12-08 $91.70 $92.32 $90.99 $91.35 $90.90 557,310
2021-12-07 $90.63 $92.08 $90.43 $91.48 $91.03 677,009
2021-12-06 $89.67 $90.69 $88.78 $89.68 $89.24 1,217,803
2021-12-03 $90.94 $91.00 $87.84 $88.45 $88.02 984,653
2021-12-02 $87.77 $90.88 $87.61 $90.49 $90.05 757,782
2021-12-01 $90.83 $91.23 $87.08 $87.08 $86.66 859,464
2021-11-30 $91.54 $91.83 $88.40 $88.77 $88.34 1,718,058
2021-11-29 $94.05 $94.18 $91.21 $92.47 $92.02 833,860
2021-11-26 $92.36 $94.04 $90.14 $93.02 $92.57 1,134,808
2021-11-24 $95.44 $96.68 $95.28 $96.18 $95.71 819,543
2021-11-23 $96.01 $96.45 $95.15 $96.05 $95.58 1,581,586
2021-11-22 $96.04 $97.12 $95.46 $95.92 $95.45 1,348,188
2021-11-19 $94.15 $95.73 $93.84 $95.36 $94.89 897,761
2021-11-18 $95.37 $95.45 $93.82 $94.57 $94.11 769,421
2021-11-17 $95.58 $95.58 $94.30 $95.16 $94.70 472,705
2021-11-16 $95.90 $96.84 $95.50 $95.71 $95.24 887,535
2021-11-15 $97.37 $97.37 $95.57 $95.91 $95.44 611,432
2021-11-12 $97.36 $97.39 $96.26 $97.11 $96.64 489,785
2021-11-11 $96.51 $97.45 $96.39 $97.06 $96.47 929,753
2021-11-10 $96.39 $97.71 $96.05 $96.36 $95.77 958,726
2021-11-09 $96.94 $97.30 $95.65 $96.52 $95.93 667,751
2021-11-08 $96.05 $97.66 $95.99 $97.12 $96.53 1,489,971
2021-11-05 $93.03 $94.75 $92.94 $94.21 $93.63 992,489
2021-11-04 $92.73 $93.23 $91.66 $91.97 $91.41 556,778
2021-11-03 $90.78 $93.27 $90.78 $92.58 $92.01 972,319
2021-11-02 $90.84 $91.29 $90.00 $91.21 $90.65 618,684
2021-11-01 $91.15 $91.75 $90.51 $90.52 $89.97 789,439
2021-10-29 $90.50 $91.80 $90.15 $90.73 $90.18 1,211,153
2021-10-28 $88.69 $90.97 $88.69 $90.88 $90.32 764,617
2021-10-27 $90.17 $91.50 $88.52 $88.91 $88.37 1,271,016
2021-10-26 $92.99 $93.46 $91.59 $91.68 $91.12 1,513,190
2021-10-25 $92.40 $92.95 $92.00 $92.91 $92.34 945,581
2021-10-22 $93.30 $93.42 $91.98 $92.40 $91.84 765,163
2021-10-21 $93.17 $93.50 $92.60 $93.00 $92.43 549,359
2021-10-20 $92.08 $93.97 $91.66 $93.35 $92.78 655,204
2021-10-19 $91.80 $92.16 $91.10 $91.91 $91.35 547,248
2021-10-18 $91.38 $91.73 $90.84 $91.18 $90.62 557,692
2021-10-15 $91.89 $92.42 $91.42 $92.00 $91.44 579,101
2021-10-14 $90.45 $91.48 $89.73 $91.08 $90.52 748,116
2021-10-13 $90.04 $90.30 $88.72 $89.45 $88.90 661,905
2021-10-12 $89.14 $90.13 $89.14 $89.90 $89.35 710,991
2021-10-11 $89.68 $90.38 $89.25 $89.30 $88.75 758,886
2021-10-08 $90.13 $90.50 $89.51 $89.67 $89.12 638,076
2021-10-07 $89.88 $90.72 $89.47 $90.33 $89.78 655,477
2021-10-06 $88.38 $89.21 $86.95 $88.82 $88.28 764,608
2021-10-05 $89.42 $90.41 $88.43 $89.55 $89.00 946,830
2021-10-04 $88.82 $89.63 $88.05 $88.98 $88.44 873,422
2021-10-01 $87.08 $89.09 $86.39 $88.60 $88.06 866,983
2021-09-30 $88.54 $88.55 $85.96 $86.21 $85.68 1,260,864
2021-09-29 $88.59 $88.85 $87.58 $88.14 $87.60 705,168
2021-09-28 $89.88 $90.36 $88.41 $88.49 $87.95 1,480,214
2021-09-27 $89.51 $90.82 $89.47 $90.11 $89.56 860,128
2021-09-24 $89.07 $89.75 $88.71 $89.41 $88.86 626,039
2021-09-23 $87.51 $89.97 $87.42 $89.39 $88.84 988,852
2021-09-22 $86.85 $87.94 $86.39 $86.86 $86.33 608,121
2021-09-21 $86.70 $86.86 $85.00 $85.78 $85.26 1,000,636
2021-09-20 $85.54 $86.56 $84.59 $86.36 $85.83 1,080,751
2021-09-17 $88.10 $88.32 $86.76 $87.48 $86.95 3,474,869
2021-09-16 $91.00 $91.00 $88.58 $88.62 $88.08 827,909
2021-09-15 $89.44 $90.96 $89.44 $90.59 $90.04 787,602
2021-09-14 $90.84 $90.89 $89.04 $89.40 $88.85 956,418
2021-09-13 $90.49 $90.83 $89.53 $90.33 $89.78 1,543,066
2021-09-10 $90.00 $90.24 $89.07 $89.39 $88.84 1,183,522
2021-09-09 $89.00 $90.08 $88.88 $89.30 $88.75 800,325
2021-09-08 $88.33 $89.21 $87.59 $89.14 $88.60 560,537
2021-09-07 $90.10 $90.36 $88.21 $88.69 $88.15 810,981
2021-09-03 $90.73 $91.12 $89.96 $90.23 $89.68 592,862
2021-09-02 $88.95 $90.90 $88.92 $90.62 $90.07 742,287
2021-09-01 $89.93 $90.28 $87.98 $88.69 $88.15 1,042,171
2021-08-31 $89.66 $89.94 $88.79 $89.79 $89.24 1,204,142
2021-08-30 $90.30 $90.46 $89.58 $89.63 $89.08 1,106,569
2021-08-27 $88.82 $90.67 $88.45 $90.11 $89.56 1,013,903
2021-08-26 $88.04 $88.73 $87.27 $88.00 $87.46 2,011,789
2021-08-25 $87.10 $87.90 $86.99 $87.64 $87.10 2,201,857
2021-08-24 $87.70 $88.41 $87.04 $87.14 $86.61 1,835,087
2021-08-23 $86.31 $87.69 $86.31 $87.42 $86.89 1,776,049
2021-08-20 $85.43 $86.24 $85.13 $85.74 $85.22 1,709,698
2021-08-19 $87.26 $88.32 $85.34 $85.49 $84.97 1,560,724
2021-08-18 $87.90 $88.77 $87.61 $87.93 $87.39 914,228
2021-08-17 $88.17 $89.08 $87.39 $88.49 $87.95 751,358
2021-08-16 $88.40 $89.52 $87.71 $88.95 $88.41 952,781
2021-08-13 $89.02 $89.14 $88.09 $88.91 $88.37 597,035
2021-08-12 $89.49 $89.49 $88.06 $89.00 $88.46 603,540
2021-08-11 $87.82 $89.55 $87.50 $89.49 $88.82 1,174,679
2021-08-10 $86.90 $88.13 $86.12 $87.74 $87.09 833,194
2021-08-09 $85.74 $87.03 $85.13 $86.75 $86.10 867,658
2021-08-06 $86.83 $87.04 $85.75 $86.13 $85.49 916,213
2021-08-05 $85.65 $86.52 $85.36 $86.10 $85.46 818,071
2021-08-04 $84.37 $86.18 $84.37 $84.83 $84.20 934,732
2021-08-03 $84.07 $85.83 $82.92 $85.55 $84.91 762,520
2021-08-02 $85.73 $87.31 $83.40 $83.58 $82.96 943,665
2021-07-30 $84.97 $85.02 $83.46 $84.87 $84.24 894,161
2021-07-29 $84.50 $85.53 $82.59 $85.01 $84.38 1,312,308
2021-07-28 $81.99 $83.69 $81.91 $83.26 $82.64 1,266,905
2021-07-27 $81.23 $82.60 $80.85 $82.01 $81.40 909,336
2021-07-26 $81.81 $82.48 $81.28 $82.10 $81.49 991,393
2021-07-23 $81.84 $82.42 $81.12 $81.81 $81.20 614,754
2021-07-22 $82.67 $82.67 $81.13 $81.66 $81.05 879,861
2021-07-21 $82.34 $82.81 $81.79 $82.64 $82.02 817,187
2021-07-20 $78.38 $82.25 $78.21 $81.74 $81.13 1,284,460
2021-07-19 $79.93 $80.00 $77.61 $78.14 $77.56 1,349,852
2021-07-16 $82.91 $83.10 $81.38 $81.61 $81.00 1,002,446
2021-07-15 $81.64 $83.69 $81.48 $82.36 $81.75 1,019,173
2021-07-14 $83.05 $83.79 $81.92 $82.47 $81.86 694,840
2021-07-13 $82.80 $83.40 $82.70 $82.83 $82.21 802,061
2021-07-12 $82.36 $83.47 $81.73 $82.96 $82.34 647,060
2021-07-09 $81.44 $82.99 $81.30 $82.85 $82.23 773,678
2021-07-08 $79.86 $80.72 $78.71 $80.13 $79.53 924,245
2021-07-07 $79.70 $81.35 $79.23 $81.18 $80.58 967,670
2021-07-06 $81.09 $81.35 $79.00 $80.30 $79.70 1,224,530
2021-07-02 $81.84 $81.91 $80.84 $81.56 $80.95 674,544
2021-07-01 $83.03 $83.66 $81.79 $81.83 $81.22 1,099,412
2021-06-30 $81.31 $82.38 $81.07 $82.30 $81.69 1,988,496
2021-06-29 $82.33 $82.71 $81.17 $81.34 $80.73 746,836
2021-06-28 $82.91 $83.13 $81.85 $82.09 $81.48 973,586
2021-06-25 $83.87 $84.30 $82.79 $82.91 $82.29 1,220,915
2021-06-24 $81.72 $83.76 $81.38 $83.47 $82.85 1,055,228
2021-06-23 $80.99 $82.38 $80.98 $81.14 $80.54 1,359,396
2021-06-22 $79.43 $81.31 $79.07 $80.92 $80.32 1,741,275
2021-06-21 $78.43 $79.72 $78.18 $79.48 $78.89 1,370,383
2021-06-18 $76.48 $78.12 $76.30 $77.63 $77.05 2,116,685
2021-06-17 $80.18 $80.40 $76.59 $77.83 $77.25 1,247,852
2021-06-16 $80.17 $80.99 $79.70 $80.01 $79.41 713,831
2021-06-15 $81.11 $81.28 $79.46 $80.43 $79.83 1,379,066
2021-06-14 $81.47 $81.50 $79.98 $80.63 $80.03 1,223,364
2021-06-11 $81.83 $82.03 $80.87 $81.59 $80.98 727,309
2021-06-10 $82.40 $82.40 $81.22 $81.23 $80.63 699,842
2021-06-09 $82.43 $82.51 $81.38 $81.39 $80.78 839,770
2021-06-08 $82.40 $82.69 $81.64 $82.42 $81.81 677,443
2021-06-07 $82.94 $83.25 $82.11 $82.39 $81.78 682,590
2021-06-04 $82.95 $83.15 $82.37 $82.82 $82.20 856,845
2021-06-03 $83.58 $83.90 $82.38 $82.67 $82.05 688,236
2021-06-02 $84.63 $84.70 $83.55 $83.95 $83.32 854,216
2021-06-01 $83.49 $84.32 $82.98 $84.19 $83.56 1,179,013
2021-05-28 $82.50 $82.77 $81.56 $82.76 $82.14 2,295,939
2021-05-27 $82.79 $83.37 $82.10 $82.54 $81.93 945,967
2021-05-26 $80.78 $81.45 $80.28 $81.41 $80.80 1,260,687
2021-05-25 $81.15 $82.29 $80.85 $81.12 $80.52 2,639,526
2021-05-24 $80.54 $81.06 $79.75 $80.90 $80.30 1,608,054
2021-05-21 $79.00 $80.04 $78.53 $79.96 $79.36 1,557,990
2021-05-20 $77.96 $78.59 $76.93 $78.31 $77.73 836,939
2021-05-19 $78.00 $78.41 $77.00 $77.99 $77.41 836,661
2021-05-18 $80.27 $80.96 $79.06 $79.11 $78.52 1,097,605
2021-05-17 $79.79 $80.87 $79.66 $80.40 $79.80 1,074,606
2021-05-14 $79.71 $81.19 $79.36 $80.53 $79.93 931,227
2021-05-13 $77.57 $79.48 $77.57 $78.90 $78.31 677,725
2021-05-12 $79.66 $79.92 $77.48 $77.72 $77.14 1,054,093
2021-05-11 $79.71 $81.00 $78.67 $79.37 $78.78 894,492
2021-05-10 $82.42 $82.57 $80.82 $80.86 $80.26 1,177,956
2021-05-07 $81.02 $82.13 $80.52 $81.87 $81.26 1,083,085
2021-05-06 $81.21 $81.88 $80.82 $81.64 $81.03 1,048,972
2021-05-05 $81.46 $81.56 $80.60 $81.15 $80.43 1,463,001
2021-05-04 $80.68 $81.53 $79.84 $81.31 $80.59 2,049,782
2021-05-03 $83.06 $83.90 $80.90 $80.98 $80.26 1,968,582
2021-04-30 $83.75 $84.64 $81.36 $82.07 $81.34 2,107,375
2021-04-29 $86.81 $86.81 $82.41 $83.71 $82.96 2,715,449
2021-04-28 $85.10 $86.17 $84.54 $85.55 $84.79 1,559,560
2021-04-27 $84.54 $85.24 $84.13 $85.00 $84.24 862,231
2021-04-26 $85.19 $85.68 $84.32 $84.47 $83.72 1,304,793
2021-04-23 $84.19 $85.75 $84.01 $85.41 $84.65 1,433,232
2021-04-22 $83.28 $84.96 $82.37 $83.74 $82.99 1,546,486
2021-04-21 $80.39 $83.14 $79.85 $83.00 $82.26 1,364,191
2021-04-20 $81.01 $81.33 $79.56 $80.61 $79.89 1,461,603
2021-04-19 $80.77 $81.55 $79.94 $81.20 $80.48 1,026,105
2021-04-16 $81.19 $81.66 $80.44 $80.61 $79.89 1,240,999
2021-04-15 $80.62 $80.87 $79.78 $80.68 $79.96 1,032,654
2021-04-14 $78.99 $81.09 $78.99 $80.83 $80.11 1,302,089
2021-04-13 $80.79 $80.80 $78.81 $79.10 $78.40 1,142,346
2021-04-12 $79.97 $80.90 $79.47 $80.81 $80.09 1,079,229
2021-04-09 $78.37 $79.66 $78.19 $79.52 $78.81 1,597,193
2021-04-08 $77.70 $78.55 $77.00 $77.64 $76.95 2,292,756
2021-04-07 $79.71 $79.77 $77.80 $78.07 $77.37 2,364,624
2021-04-06 $80.51 $80.80 $79.38 $79.39 $78.68 1,155,540
2021-04-05 $79.94 $80.99 $79.15 $80.97 $80.25 1,148,239
2021-04-01 $79.54 $79.54 $77.84 $78.99 $78.29 1,073,086
2021-03-31 $79.62 $79.79 $77.98 $79.16 $78.46 1,358,044
2021-03-30 $78.29 $80.27 $78.22 $79.72 $79.01 1,102,400
2021-03-29 $78.24 $79.55 $77.52 $78.13 $77.43 1,078,484
2021-03-26 $77.99 $78.61 $77.24 $78.50 $77.80 1,546,895
2021-03-25 $75.63 $77.97 $75.36 $77.87 $77.18 1,686,178
2021-03-24 $74.90 $77.28 $74.72 $76.04 $75.36 1,393,803
2021-03-23 $74.33 $75.80 $73.61 $74.01 $73.35 2,006,836
2021-03-22 $75.52 $75.62 $73.43 $74.47 $73.81 2,133,025
2021-03-19 $75.56 $76.53 $74.66 $75.65 $74.98 2,075,842
2021-03-18 $76.76 $78.37 $76.17 $76.18 $75.50 1,585,230
2021-03-17 $76.47 $77.80 $76.05 $76.80 $76.12 1,729,486
2021-03-16 $77.36 $77.49 $76.25 $76.43 $75.75 802,377
2021-03-15 $78.10 $78.50 $76.54 $77.60 $76.91 732,611
2021-03-12 $77.31 $78.36 $76.92 $78.08 $77.38 989,975
2021-03-11 $76.56 $78.92 $76.45 $77.36 $76.67 1,426,192
2021-03-10 $73.29 $76.73 $73.06 $76.25 $75.57 1,756,210
2021-03-09 $74.65 $75.25 $72.86 $72.98 $72.33 2,014,316
2021-03-08 $75.19 $75.82 $74.31 $74.37 $73.71 3,521,031
2021-03-05 $73.64 $74.96 $72.00 $74.58 $73.92 998,400
2021-03-04 $74.21 $74.45 $71.21 $72.46 $71.81 1,126,277
2021-03-03 $74.60 $75.42 $74.10 $74.40 $73.74 1,662,992
2021-03-02 $75.13 $75.91 $74.47 $74.77 $74.10 1,771,920
2021-03-01 $73.23 $75.31 $72.99 $74.87 $74.20 2,242,873
2021-02-26 $72.35 $73.09 $71.45 $72.43 $71.79 1,373,494
2021-02-25 $74.86 $74.92 $71.67 $72.53 $71.88 1,632,528
2021-02-24 $74.40 $75.40 $74.00 $74.74 $74.07 2,116,236
2021-02-23 $73.92 $75.09 $71.83 $74.54 $73.88 1,312,329
2021-02-22 $73.27 $75.81 $72.78 $74.13 $73.47 1,574,994
2021-02-19 $72.56 $75.36 $72.48 $73.96 $73.30 1,958,614
2021-02-18 $76.07 $76.98 $71.05 $72.06 $71.42 3,157,103
2021-02-17 $80.18 $80.18 $78.21 $79.35 $78.64 1,029,769
2021-02-16 $81.39 $81.70 $79.24 $80.42 $79.70 1,428,085
2021-02-12 $80.50 $80.68 $79.48 $80.53 $79.81 1,126,260
2021-02-11 $83.16 $83.16 $79.26 $81.04 $80.32 1,209,230
2021-02-10 $82.25 $83.99 $81.62 $83.05 $82.19 1,053,535
2021-02-09 $82.22 $82.53 $81.12 $81.99 $81.14 738,545
2021-02-08 $81.18 $82.78 $80.77 $82.54 $81.68 939,784
2021-02-05 $81.17 $81.34 $79.89 $80.59 $79.75 788,616
2021-02-04 $79.44 $81.10 $79.27 $80.47 $79.64 1,033,384
2021-02-03 $77.90 $79.48 $77.44 $79.07 $78.25 778,967
2021-02-02 $76.92 $79.16 $76.75 $78.26 $77.45 919,390
2021-02-01 $75.28 $76.50 $74.78 $76.27 $75.48 828,757
2021-01-29 $74.75 $75.51 $73.41 $74.21 $73.44 1,106,559
2021-01-28 $75.37 $76.36 $74.35 $74.86 $74.08 1,067,703
2021-01-27 $75.43 $75.98 $73.44 $74.57 $73.80 1,223,449
2021-01-26 $79.99 $80.10 $76.64 $76.81 $76.01 1,047,297
2021-01-25 $80.07 $80.64 $78.90 $79.13 $78.31 1,190,750
2021-01-22 $80.34 $80.79 $79.52 $80.47 $79.64 692,497
2021-01-21 $80.79 $81.71 $80.41 $80.86 $80.02 804,559
2021-01-20 $82.12 $82.20 $80.98 $81.28 $80.44 782,667
2021-01-19 $82.68 $83.60 $81.62 $81.63 $80.78 1,066,218
2021-01-15 $83.29 $83.29 $80.48 $81.90 $81.05 965,139
2021-01-14 $83.12 $83.90 $82.50 $83.70 $82.83 1,050,520
2021-01-13 $83.58 $84.32 $82.19 $82.70 $81.84 1,217,844
2021-01-12 $82.04 $84.31 $81.34 $83.58 $82.71 1,451,622
2021-01-11 $80.59 $81.93 $80.23 $81.67 $80.82 1,142,990
2021-01-08 $82.11 $82.72 $80.58 $81.23 $80.39 1,364,823
2021-01-07 $79.19 $82.25 $79.15 $81.94 $81.09 1,738,469
2021-01-06 $74.92 $79.79 $74.70 $79.15 $78.33 2,063,088
2021-01-05 $72.23 $74.68 $72.23 $73.56 $72.80 1,218,999
2021-01-04 $73.45 $74.22 $72.34 $72.65 $71.90 1,578,265
2020-12-31 $72.71 $73.45 $71.99 $73.20 $72.44 714,879
2020-12-30 $72.55 $73.07 $72.06 $72.40 $71.65 691,323
2020-12-29 $73.03 $73.16 $71.25 $72.17 $71.42 824,396
2020-12-28 $73.73 $74.00 $72.52 $72.59 $71.84 616,275
2020-12-24 $73.30 $73.42 $72.13 $73.31 $72.55 218,199
2020-12-23 $72.49 $73.23 $71.47 $72.86 $72.10 952,005
2020-12-22 $73.00 $73.20 $71.87 $72.21 $71.46 789,504
2020-12-21 $71.74 $73.19 $71.56 $73.00 $72.24 901,995
2020-12-18 $73.50 $73.82 $72.51 $73.44 $72.68 1,773,317
2020-12-17 $74.38 $74.38 $72.74 $73.53 $72.77 1,160,712
2020-12-16 $74.74 $74.80 $73.19 $73.65 $72.89 1,078,087
2020-12-15 $74.15 $74.99 $73.80 $74.69 $73.92 1,533,487
2020-12-14 $75.48 $76.00 $73.21 $73.26 $72.50 1,218,919
2020-12-11 $75.00 $75.49 $74.36 $74.85 $74.07 731,388
2020-12-10 $75.82 $76.50 $75.21 $75.40 $74.62 1,161,832
2020-12-09 $76.55 $77.17 $75.67 $76.50 $75.71 1,146,989
2020-12-08 $75.56 $76.87 $75.47 $76.51 $75.72 1,716,144
2020-12-07 $75.48 $75.88 $74.70 $75.68 $74.90 1,551,560
2020-12-04 $73.85 $75.63 $73.85 $75.53 $74.75 1,034,370
2020-12-03 $73.02 $73.53 $72.52 $73.13 $72.37 774,561
2020-12-02 $72.00 $72.78 $71.74 $72.58 $71.83 771,029
2020-12-01 $74.80 $74.84 $72.20 $72.30 $71.55 1,611,456
2020-11-30 $73.30 $73.63 $72.39 $73.30 $72.54 1,514,324
2020-11-27 $73.73 $74.43 $73.25 $73.82 $73.05 701,143
2020-11-25 $75.43 $75.61 $73.93 $74.09 $73.32 720,841
2020-11-24 $74.57 $77.22 $74.21 $76.21 $75.42 2,259,956
2020-11-23 $71.36 $73.56 $71.30 $73.55 $72.79 809,009
2020-11-20 $72.04 $72.28 $70.40 $70.98 $70.24 1,030,539
2020-11-19 $71.97 $72.56 $71.16 $72.35 $71.60 1,033,747
2020-11-18 $71.69 $73.29 $71.27 $72.63 $71.88 1,678,906
2020-11-17 $70.44 $71.80 $69.94 $71.39 $70.65 1,269,348
2020-11-16 $72.50 $72.90 $70.89 $71.57 $70.83 2,342,247
2020-11-13 $68.86 $70.09 $68.53 $69.59 $68.87 1,959,289
2020-11-12 $67.27 $68.47 $67.01 $67.93 $67.23 1,383,242
2020-11-11 $69.54 $69.54 $67.17 $68.11 $67.28 1,033,635
2020-11-10 $68.93 $69.69 $67.99 $69.01 $68.17 3,502,916
2020-11-09 $66.54 $76.11 $64.87 $68.61 $67.78 4,953,792
2020-11-06 $62.23 $62.59 $60.95 $61.13 $60.39 2,418,637
2020-11-05 $62.55 $63.95 $62.20 $62.40 $61.64 1,790,016
2020-11-04 $64.77 $64.85 $61.71 $61.71 $60.96 2,202,010
2020-11-03 $62.71 $66.23 $62.29 $65.62 $64.83 1,708,269
2020-11-02 $60.45 $62.03 $59.90 $61.68 $60.93 1,769,832
2020-10-30 $58.62 $60.00 $58.00 $59.30 $58.58 1,784,252
2020-10-29 $59.40 $59.60 $56.17 $58.75 $58.04 3,257,554
2020-10-28 $57.00 $57.78 $55.83 $56.17 $55.49 2,884,895
2020-10-27 $60.01 $60.15 $58.51 $58.61 $57.90 1,007,174
2020-10-26 $61.19 $61.30 $59.09 $60.27 $59.54 912,648
2020-10-23 $63.09 $63.45 $61.97 $62.06 $61.31 694,113
2020-10-22 $62.40 $62.63 $61.75 $62.42 $61.66 1,173,404
2020-10-21 $62.98 $63.80 $62.08 $62.10 $61.35 828,793
2020-10-20 $62.79 $64.19 $62.28 $63.16 $62.39 853,916
2020-10-19 $63.44 $63.99 $61.96 $62.10 $61.35 864,882
2020-10-16 $63.76 $64.31 $63.24 $63.33 $62.56 554,338
2020-10-15 $63.28 $63.95 $62.64 $63.51 $62.74 955,174
2020-10-14 $64.16 $65.04 $64.12 $64.26 $63.48 708,878
2020-10-13 $62.86 $64.47 $62.63 $63.98 $63.21 1,451,339
2020-10-12 $64.78 $64.98 $62.91 $62.96 $62.20 1,451,954
2020-10-09 $65.58 $65.77 $63.87 $64.51 $63.73 985,099
2020-10-08 $65.06 $65.37 $63.74 $64.84 $64.05 741,662
2020-10-07 $64.31 $65.27 $63.90 $64.62 $63.84 747,663
2020-10-06 $65.00 $66.05 $63.63 $63.73 $62.96 896,204
2020-10-05 $63.43 $64.57 $63.34 $64.43 $63.65 693,744
2020-10-02 $59.33 $63.38 $59.33 $62.72 $61.96 803,814
2020-10-01 $62.04 $62.55 $60.22 $60.73 $59.99 1,598,310
2020-09-30 $62.90 $63.77 $61.50 $61.88 $61.13 1,152,952
2020-09-29 $62.72 $63.12 $61.80 $62.47 $61.71 565,097
2020-09-28 $61.89 $63.54 $61.81 $62.96 $62.20 843,156
2020-09-25 $59.51 $61.03 $59.51 $60.63 $59.90 749,764
2020-09-24 $60.16 $61.44 $59.28 $60.37 $59.64 868,760
2020-09-23 $62.39 $62.73 $60.13 $60.34 $59.61 1,559,427
2020-09-22 $62.43 $63.30 $61.27 $62.19 $61.44 1,412,163
2020-09-21 $65.96 $66.37 $62.41 $62.97 $62.21 2,295,852
2020-09-18 $68.19 $69.56 $67.71 $67.82 $67.00 1,971,787
2020-09-17 $67.75 $68.90 $66.65 $68.82 $67.99 978,971
2020-09-16 $67.34 $68.77 $66.53 $67.99 $67.17 1,185,192
2020-09-15 $68.19 $68.63 $66.78 $66.82 $66.01 766,319
2020-09-14 $67.92 $68.36 $67.05 $68.00 $67.18 1,699,132
2020-09-11 $67.46 $68.26 $67.00 $67.50 $66.68 584,109
2020-09-10 $68.63 $68.97 $67.09 $67.28 $66.47 792,946
2020-09-09 $68.05 $68.99 $67.39 $68.39 $67.56 847,405
2020-09-08 $68.10 $68.94 $67.20 $67.64 $66.82 935,550
2020-09-04 $69.13 $69.74 $67.84 $69.04 $68.20 1,317,908
2020-09-03 $69.55 $70.44 $67.32 $67.96 $67.14 901,259
2020-09-02 $69.15 $69.74 $68.26 $69.26 $68.42 993,972
2020-09-01 $66.55 $69.09 $66.06 $68.91 $68.08 1,341,105
2020-08-31 $67.08 $67.15 $66.16 $66.55 $65.74 1,160,458
2020-08-28 $66.43 $67.39 $66.17 $67.09 $66.28 626,090
2020-08-27 $66.87 $67.50 $66.16 $66.23 $65.43 731,831
2020-08-26 $65.78 $67.82 $65.51 $66.76 $65.95 1,183,092
2020-08-25 $66.49 $67.15 $64.93 $65.64 $64.84 1,584,694
2020-08-24 $65.00 $66.50 $64.64 $65.91 $65.11 1,064,580
2020-08-21 $65.01 $65.95 $64.76 $64.79 $64.01 984,352
2020-08-20 $65.40 $65.85 $64.92 $65.32 $64.53 825,732
2020-08-19 $66.74 $67.27 $65.93 $66.04 $65.24 815,791
2020-08-18 $68.42 $68.56 $66.40 $66.58 $65.77 1,217,344
2020-08-17 $69.66 $69.83 $67.90 $68.44 $67.61 734,453
2020-08-14 $68.42 $70.23 $68.18 $69.52 $68.68 546,764
2020-08-13 $68.96 $69.77 $68.39 $69.00 $68.16 884,346
2020-08-12 $71.28 $71.38 $69.15 $69.93 $68.96 1,260,186
2020-08-11 $71.36 $72.87 $70.26 $70.58 $69.60 1,737,777
2020-08-10 $67.65 $70.43 $67.30 $70.25 $69.28 2,015,684
2020-08-07 $64.39 $67.24 $64.33 $67.23 $66.30 1,026,473
2020-08-06 $62.85 $64.58 $62.69 $64.57 $63.68 1,063,079
2020-08-05 $62.28 $63.47 $62.08 $62.91 $62.04 1,350,279
2020-08-04 $61.32 $62.11 $61.32 $61.70 $60.85 1,373,773
2020-08-03 $62.43 $62.43 $61.30 $61.47 $60.62 1,248,851
2020-07-31 $62.74 $62.74 $61.24 $62.19 $61.33 1,141,568
2020-07-30 $63.84 $64.17 $62.83 $63.09 $62.22 1,029,405
2020-07-29 $64.47 $65.65 $63.64 $65.28 $64.38 1,038,748
2020-07-28 $63.15 $66.96 $63.00 $64.24 $63.35 2,758,653
2020-07-27 $61.84 $62.84 $61.54 $62.01 $61.15 1,209,993
2020-07-24 $61.67 $62.55 $61.59 $61.87 $61.01 1,045,160
2020-07-23 $61.23 $61.95 $60.31 $61.75 $60.90 1,216,508
2020-07-22 $60.25 $61.76 $60.25 $61.61 $60.76 1,249,477
2020-07-21 $59.76 $61.61 $59.76 $60.80 $59.96 873,314
2020-07-20 $60.28 $61.04 $59.26 $59.41 $58.59 828,864
2020-07-17 $61.68 $61.82 $60.58 $60.79 $59.95 923,589
2020-07-16 $61.27 $62.38 $61.01 $61.46 $60.61 885,230
2020-07-15 $60.74 $62.23 $60.74 $61.66 $60.81 1,055,956
2020-07-14 $58.22 $59.49 $57.41 $59.44 $58.62 1,080,025
2020-07-13 $58.19 $59.44 $57.29 $58.43 $57.62 1,022,916
2020-07-10 $56.85 $58.00 $56.61 $57.63 $56.83 970,973
2020-07-09 $57.27 $57.35 $55.59 $56.60 $55.82 1,474,339
2020-07-08 $57.74 $58.14 $56.60 $57.50 $56.70 930,826
2020-07-07 $59.40 $59.82 $57.62 $57.74 $56.94 1,142,466
2020-07-06 $59.98 $60.50 $59.00 $60.47 $59.63 1,062,796
2020-07-02 $59.06 $61.04 $58.53 $58.68 $57.87 1,404,120
2020-07-01 $57.94 $58.50 $56.60 $58.00 $57.20 2,294,486
2020-06-30 $56.93 $58.07 $56.33 $57.57 $56.77 2,394,583
2020-06-29 $57.00 $57.96 $56.54 $57.35 $56.56 2,227,184
2020-06-26 $57.85 $57.89 $55.60 $55.85 $55.08 2,698,982
2020-06-25 $57.89 $58.46 $56.83 $58.08 $57.28 1,820,765
2020-06-24 $60.55 $60.55 $58.25 $58.30 $57.49 1,390,839
2020-06-23 $61.43 $61.91 $60.53 $61.47 $60.62 1,264,589
2020-06-22 $59.95 $61.11 $58.76 $60.76 $59.92 1,310,876
2020-06-19 $62.41 $62.41 $59.30 $60.16 $59.33 1,184,069
2020-06-18 $60.78 $62.07 $60.08 $61.15 $60.30 674,032
2020-06-17 $62.92 $63.52 $61.14 $61.23 $60.38 1,184,301
2020-06-16 $64.91 $65.36 $62.37 $62.88 $62.01 1,938,820
2020-06-15 $58.65 $61.88 $57.68 $61.76 $60.91 1,162,259
2020-06-12 $62.71 $63.26 $59.62 $60.89 $60.05 1,887,450
2020-06-11 $62.61 $62.61 $59.94 $60.00 $59.17 1,459,740
2020-06-10 $68.53 $68.53 $65.13 $65.21 $64.31 1,240,246
2020-06-09 $70.45 $70.83 $69.07 $69.12 $68.16 1,246,855
2020-06-08 $71.96 $72.82 $71.17 $72.05 $71.05 1,872,836
2020-06-05 $71.37 $72.72 $70.37 $70.68 $69.70 1,966,535
2020-06-04 $65.32 $67.97 $65.23 $67.38 $66.45 1,159,476
2020-06-03 $63.82 $65.86 $63.53 $65.57 $64.66 1,944,136
2020-06-02 $62.51 $63.91 $62.03 $63.58 $62.70 843,277
2020-06-01 $60.92 $62.12 $59.68 $61.92 $61.06 1,047,815
2020-05-29 $61.01 $61.30 $59.85 $61.07 $60.23 1,586,141
2020-05-28 $64.55 $64.65 $61.19 $61.48 $60.63 1,144,770
2020-05-27 $62.46 $64.18 $61.80 $63.96 $63.08 1,287,033
2020-05-26 $59.10 $61.37 $59.00 $60.63 $59.79 1,122,781
2020-05-22 $57.00 $57.01 $55.76 $56.80 $56.01 745,367
2020-05-21 $57.61 $58.40 $56.92 $57.10 $56.31 606,971
2020-05-20 $56.86 $58.19 $56.86 $57.83 $57.03 916,547
2020-05-19 $56.34 $57.40 $55.53 $55.69 $54.92 793,295
2020-05-18 $54.89 $57.10 $54.29 $56.64 $55.86 1,232,600
2020-05-15 $51.42 $52.90 $51.25 $52.36 $51.64 818,585
2020-05-14 $50.04 $52.41 $48.75 $52.14 $51.42 1,772,818
2020-05-13 $52.59 $52.59 $49.82 $50.82 $50.12 1,753,615
2020-05-12 $54.77 $55.29 $52.57 $52.59 $51.86 1,233,927
2020-05-11 $56.30 $56.54 $54.62 $54.65 $53.89 997,932
2020-05-08 $56.12 $57.38 $56.01 $57.32 $56.53 1,060,140
2020-05-07 $53.73 $55.60 $53.48 $55.26 $54.50 1,402,646
2020-05-06 $55.19 $55.40 $52.69 $53.01 $52.16 1,381,632
2020-05-05 $53.31 $56.78 $53.01 $55.14 $54.26 1,335,757
2020-05-04 $53.65 $55.09 $51.29 $52.65 $51.81 2,267,246
2020-05-01 $55.52 $55.95 $53.94 $54.41 $53.54 1,480,763
2020-04-30 $58.10 $58.49 $55.99 $56.42 $55.52 1,750,840
2020-04-29 $58.01 $59.69 $57.71 $59.18 $58.24 2,266,922
2020-04-28 $56.05 $57.08 $55.21 $56.32 $55.42 1,501,625
2020-04-27 $53.50 $55.07 $52.76 $54.43 $53.56 1,327,282
2020-04-24 $52.48 $54.17 $52.13 $53.44 $52.59 1,881,924
2020-04-23 $51.22 $53.09 $51.22 $52.01 $51.18 1,234,184
2020-04-22 $51.24 $51.62 $50.29 $51.00 $50.19 1,547,398
2020-04-21 $47.77 $50.12 $47.63 $50.06 $49.26 1,676,557
2020-04-20 $48.28 $49.21 $47.68 $48.95 $48.17 2,306,168
2020-04-17 $49.00 $50.24 $48.52 $49.25 $48.46 2,043,062
2020-04-16 $49.44 $49.50 $46.63 $47.52 $46.76 1,951,640
2020-04-15 $50.10 $50.23 $48.21 $49.64 $48.85 1,347,666
2020-04-14 $52.68 $53.36 $51.64 $52.44 $51.60 1,056,317
2020-04-13 $54.66 $54.98 $50.61 $51.82 $50.99 912,111
2020-04-09 $53.79 $56.17 $53.51 $55.26 $54.38 1,574,697
2020-04-08 $50.59 $52.99 $50.29 $52.53 $51.69 1,205,921
2020-04-07 $52.59 $53.24 $49.88 $49.93 $49.13 1,434,797
2020-04-06 $46.47 $49.43 $46.36 $49.09 $48.31 1,221,828
2020-04-03 $42.44 $44.42 $42.09 $44.06 $43.36 1,720,570
2020-04-02 $46.00 $46.45 $42.65 $43.84 $43.14 2,498,930
2020-04-01 $45.94 $47.13 $45.26 $46.12 $45.38 1,913,957
2020-03-31 $49.16 $50.75 $47.87 $48.13 $47.36 1,747,492
2020-03-30 $46.94 $49.45 $46.42 $49.22 $48.43 1,517,761
2020-03-27 $47.67 $49.34 $47.02 $47.58 $46.82 2,616,921
2020-03-26 $47.45 $50.78 $46.43 $50.51 $49.70 2,086,354
2020-03-25 $46.27 $49.62 $43.73 $46.70 $45.95 2,081,872
2020-03-24 $44.02 $46.27 $43.64 $45.95 $45.22 2,203,256
2020-03-23 $40.71 $43.00 $39.59 $41.13 $40.47 1,934,785
2020-03-20 $43.00 $46.50 $40.01 $40.75 $40.10 3,713,461
2020-03-19 $40.00 $43.60 $38.98 $42.62 $41.94 3,771,380
2020-03-18 $47.23 $47.54 $35.07 $41.02 $40.37 4,801,182
2020-03-17 $49.24 $50.25 $46.10 $50.16 $49.36 2,821,257
2020-03-16 $49.00 $51.07 $47.57 $48.08 $47.31 2,929,086
2020-03-13 $56.15 $57.29 $52.56 $54.95 $54.07 3,887,745
2020-03-12 $52.55 $56.12 $50.54 $53.27 $52.42 4,410,502
2020-03-11 $57.74 $58.41 $55.29 $56.12 $55.22 2,625,949
2020-03-10 $57.35 $60.04 $55.91 $59.97 $59.01 2,359,808
2020-03-09 $57.18 $57.18 $54.38 $54.75 $53.88 3,241,682
2020-03-06 $60.24 $61.89 $59.90 $61.52 $60.54 3,156,389
2020-03-05 $63.40 $63.40 $61.64 $61.93 $60.94 3,069,375
2020-03-04 $66.12 $66.42 $64.17 $65.40 $64.36 3,097,571
2020-03-03 $68.04 $69.08 $64.55 $65.14 $64.10 3,038,229
2020-03-02 $68.83 $68.96 $66.07 $68.37 $67.28 2,582,544
2020-02-28 $66.32 $69.13 $65.82 $68.70 $67.60 3,401,742
2020-02-27 $69.45 $72.27 $68.67 $68.70 $67.60 2,129,616
2020-02-26 $73.28 $73.84 $70.88 $70.88 $69.75 1,147,299
2020-02-25 $74.85 $75.11 $72.04 $72.54 $71.38 1,300,093
2020-02-24 $75.75 $75.75 $73.33 $74.29 $73.10 1,649,354
2020-02-21 $78.47 $78.64 $77.38 $78.50 $77.25 1,243,320
2020-02-20 $78.92 $80.23 $78.56 $78.84 $77.58 1,357,155
2020-02-19 $80.06 $80.10 $77.80 $78.64 $77.38 1,494,949
2020-02-18 $76.79 $81.05 $74.39 $80.01 $78.73 2,128,051
2020-02-14 $77.57 $77.80 $76.78 $77.05 $75.82 1,088,779
2020-02-13 $78.11 $78.82 $76.83 $77.49 $76.25 1,597,772
2020-02-12 $78.58 $79.99 $78.20 $78.78 $77.52 843,190
2020-02-11 $78.00 $79.23 $77.52 $77.62 $76.38 1,404,212
2020-02-10 $77.18 $77.93 $76.83 $77.56 $76.32 953,752
2020-02-07 $79.30 $79.31 $77.35 $77.43 $76.19 1,140,999
2020-02-06 $81.50 $81.50 $80.12 $80.17 $78.89 678,985
2020-02-05 $80.30 $81.08 $79.67 $81.00 $79.59 1,545,181
2020-02-04 $77.33 $79.34 $77.15 $79.08 $77.70 1,011,280
2020-02-03 $74.31 $76.41 $73.86 $76.04 $74.71 953,563
2020-01-31 $76.30 $76.52 $73.38 $73.86 $72.57 1,402,971
2020-01-30 $76.63 $77.27 $75.74 $77.00 $75.66 890,034
2020-01-29 $77.74 $77.96 $77.21 $77.30 $75.95 530,011
2020-01-28 $76.49 $77.54 $76.07 $77.20 $75.85 533,748
2020-01-27 $77.19 $77.25 $75.96 $76.11 $74.78 831,776
2020-01-24 $80.21 $80.24 $78.73 $79.04 $77.66 757,220
2020-01-23 $78.84 $80.18 $77.89 $79.98 $78.59 1,158,219
2020-01-22 $79.22 $79.43 $78.44 $79.11 $77.73 1,039,853
2020-01-21 $79.71 $79.87 $78.20 $79.12 $77.74 1,264,450
2020-01-17 $79.93 $80.44 $79.58 $80.15 $78.75 1,644,854
2020-01-16 $78.54 $79.85 $78.12 $79.84 $78.45 938,232
2020-01-15 $78.42 $78.90 $78.11 $78.41 $77.04 952,750
2020-01-14 $78.36 $79.15 $77.88 $78.53 $77.16 805,463
2020-01-13 $77.99 $78.71 $77.52 $78.44 $77.07 974,131
2020-01-10 $78.82 $78.83 $77.44 $77.69 $76.34 808,136
2020-01-09 $79.65 $79.65 $78.18 $78.46 $77.09 841,443
2020-01-08 $80.09 $80.32 $78.40 $78.60 $77.23 1,536,038
2020-01-07 $79.99 $80.80 $79.76 $79.97 $78.58 1,080,470
2020-01-06 $79.50 $80.28 $79.26 $80.00 $78.61 1,233,526
2020-01-03 $79.71 $80.58 $79.33 $80.33 $78.93 968,740
2020-01-02 $78.58 $80.96 $78.20 $80.95 $79.54 1,717,819
2019-12-31 $77.50 $78.35 $77.50 $77.80 $76.44 1,145,759
2019-12-30 $78.60 $78.92 $77.46 $77.60 $76.25 970,426
2019-12-27 $78.19 $78.93 $78.16 $78.55 $77.18 914,165
2019-12-26 $78.08 $78.56 $77.87 $78.18 $76.82 673,882
2019-12-24 $77.72 $78.29 $77.41 $77.63 $76.28 432,462
2019-12-23 $76.61 $78.07 $76.49 $77.86 $76.50 935,115
2019-12-20 $75.57 $76.68 $75.21 $76.41 $75.08 1,775,497
2019-12-19 $74.78 $76.47 $74.46 $76.10 $74.77 1,145,076
2019-12-18 $74.31 $74.91 $74.00 $74.77 $73.47 1,829,106
2019-12-17 $74.97 $74.97 $73.89 $74.42 $73.12 1,387,933
2019-12-16 $76.09 $76.23 $74.50 $74.76 $73.46 1,800,144
2019-12-13 $75.49 $77.04 $74.68 $75.16 $73.85 1,380,173
2019-12-12 $75.15 $76.40 $74.45 $75.14 $73.83 4,242,864
2019-12-11 $75.06 $76.04 $74.65 $74.90 $73.59 2,891,006
2019-12-10 $75.07 $75.24 $74.23 $74.48 $73.18 2,466,300
2019-12-09 $77.00 $77.60 $74.82 $75.01 $73.70 3,460,330
2019-12-06 $77.50 $78.00 $76.98 $77.23 $75.88 1,187,756
2019-12-05 $76.73 $77.00 $76.15 $76.50 $75.17 1,020,030
2019-12-04 $76.77 $77.91 $76.42 $76.48 $75.15 888,637
2019-12-03 $76.50 $76.60 $75.07 $76.39 $75.06 1,302,252
2019-12-02 $78.79 $80.32 $77.55 $77.59 $76.24 1,005,488
2019-11-29 $78.85 $79.09 $77.53 $78.57 $77.20 605,231
2019-11-27 $80.19 $80.31 $78.74 $79.09 $77.71 770,755
2019-11-26 $80.99 $81.75 $80.04 $80.11 $78.71 990,412
2019-11-25 $80.15 $81.70 $79.83 $80.97 $79.56 1,267,777
2019-11-22 $79.78 $80.06 $79.05 $79.84 $78.45 651,351
2019-11-21 $79.46 $80.29 $78.68 $79.39 $78.01 1,012,653
2019-11-20 $79.06 $79.35 $78.11 $78.96 $77.58 1,029,094
2019-11-19 $79.10 $79.52 $78.38 $79.17 $77.79 701,480
2019-11-18 $79.60 $79.78 $78.60 $78.87 $77.49 882,947
2019-11-15 $79.29 $80.15 $78.90 $79.81 $78.42 800,698
2019-11-14 $78.18 $78.60 $77.83 $78.54 $77.17 714,382
2019-11-13 $77.87 $78.73 $77.55 $78.41 $76.93 941,520
2019-11-12 $78.24 $79.25 $78.08 $78.44 $76.95 814,485
2019-11-11 $78.00 $78.94 $77.44 $78.59 $77.10 1,348,037
2019-11-08 $78.60 $79.18 $77.84 $78.85 $77.36 1,042,624
2019-11-07 $78.39 $79.28 $77.85 $78.60 $77.11 1,865,196
2019-11-06 $77.64 $78.27 $76.35 $77.92 $76.44 1,036,343
2019-11-05 $77.25 $78.25 $77.13 $77.67 $76.20 1,625,740
2019-11-04 $75.23 $77.39 $74.30 $77.37 $75.91 2,257,780
2019-11-01 $69.81 $74.71 $69.58 $74.69 $73.28 1,879,195
2019-10-31 $72.14 $73.50 $67.09 $69.37 $68.06 2,653,195
2019-10-30 $69.99 $69.99 $67.76 $68.30 $67.01 1,539,567
2019-10-29 $69.70 $70.38 $69.47 $69.99 $68.66 1,478,206
2019-10-28 $70.94 $71.47 $69.92 $70.00 $68.67 1,517,178
2019-10-25 $69.45 $71.03 $69.45 $70.50 $69.17 874,114
2019-10-24 $70.42 $70.71 $69.28 $69.75 $68.43 714,655
2019-10-23 $70.34 $71.29 $70.10 $70.52 $69.18 1,114,343
2019-10-22 $69.14 $70.82 $68.46 $70.54 $69.20 1,233,324
2019-10-21 $70.24 $70.67 $68.84 $69.27 $67.96 1,174,772
2019-10-18 $69.60 $70.47 $68.75 $69.42 $68.11 1,023,904
2019-10-17 $68.65 $70.17 $67.90 $69.68 $68.36 1,591,167
2019-10-16 $67.45 $68.64 $67.06 $68.17 $66.88 1,490,935
2019-10-15 $66.69 $67.97 $66.60 $67.78 $66.50 1,513,321
2019-10-14 $66.16 $66.92 $65.30 $66.66 $65.40 917,150
2019-10-11 $65.55 $67.66 $65.55 $66.61 $65.35 1,262,210
2019-10-10 $63.71 $65.63 $63.62 $64.96 $63.73 917,842
2019-10-09 $64.46 $64.62 $63.07 $63.59 $62.39 987,063
2019-10-08 $64.46 $64.55 $63.44 $63.67 $62.46 1,213,562
2019-10-07 $65.27 $65.81 $64.50 $65.03 $63.80 838,765
2019-10-04 $65.89 $66.19 $64.50 $65.49 $64.25 1,006,702
2019-10-03 $65.94 $66.09 $63.49 $66.08 $64.83 1,534,728
2019-10-02 $67.61 $68.00 $65.88 $66.08 $64.83 1,879,839
2019-10-01 $72.22 $72.38 $67.95 $68.38 $67.09 1,898,914
2019-09-30 $72.55 $72.70 $71.50 $71.86 $70.50 816,141
2019-09-27 $72.24 $72.90 $71.83 $72.00 $70.64 810,694
2019-09-26 $73.03 $73.49 $71.54 $71.93 $70.57 816,739
2019-09-25 $71.84 $73.33 $71.43 $73.00 $71.62 1,752,375
2019-09-24 $73.92 $74.05 $71.61 $72.12 $70.75 840,965
2019-09-23 $73.35 $74.61 $73.18 $73.85 $72.45 1,326,889
2019-09-20 $73.76 $74.45 $73.21 $74.03 $72.63 2,092,924
2019-09-19 $74.85 $75.26 $73.61 $73.76 $72.36 813,753
2019-09-18 $75.20 $75.59 $73.88 $74.65 $73.24 971,256
2019-09-17 $75.69 $76.12 $74.50 $75.73 $74.30 889,741
2019-09-16 $75.75 $76.48 $75.27 $76.19 $74.75 1,672,780
2019-09-13 $75.00 $76.23 $74.85 $75.18 $73.76 1,255,474
2019-09-12 $74.31 $74.85 $72.53 $74.80 $73.38 1,090,697
2019-09-11 $72.88 $74.49 $71.54 $74.46 $73.05 1,822,802
2019-09-10 $70.32 $72.25 $69.92 $72.25 $70.88 1,804,414
2019-09-09 $68.82 $71.52 $68.79 $70.38 $69.05 1,996,384
2019-09-06 $68.19 $68.87 $67.42 $68.27 $66.98 876,702
2019-09-05 $67.23 $68.70 $66.87 $67.99 $66.70 1,706,503
2019-09-04 $66.66 $66.97 $66.01 $66.30 $65.04 903,603
2019-09-03 $68.16 $68.16 $65.66 $65.81 $64.56 1,735,886
2019-08-30 $68.31 $69.54 $68.16 $69.21 $67.90 1,020,006
2019-08-29 $66.79 $67.75 $66.59 $67.55 $66.27 1,396,320
2019-08-28 $65.64 $66.65 $65.10 $66.23 $64.98 832,455
2019-08-27 $66.46 $66.77 $65.47 $65.94 $64.69 1,178,198
2019-08-26 $66.67 $66.89 $65.31 $66.02 $64.77 1,166,693
2019-08-23 $67.65 $67.65 $65.18 $66.05 $64.80 2,554,700
2019-08-22 $69.07 $69.24 $68.10 $68.26 $66.97 975,884
2019-08-21 $69.00 $69.57 $68.61 $68.81 $67.51 1,786,033
2019-08-20 $68.22 $69.01 $67.60 $68.00 $66.71 2,450,435
2019-08-19 $67.31 $68.41 $67.13 $68.10 $66.81 2,557,181
2019-08-16 $62.82 $66.66 $62.82 $66.62 $65.36 4,001,705
2019-08-15 $64.29 $64.72 $61.00 $62.31 $61.13 4,298,510
2019-08-14 $66.00 $66.83 $64.00 $64.25 $63.03 3,226,795
2019-08-13 $67.89 $69.32 $66.25 $67.08 $65.81 4,099,409
2019-08-12 $68.78 $69.22 $68.00 $68.19 $66.90 3,337,943
2019-08-09 $71.50 $72.17 $68.00 $68.77 $67.47 7,634,702
2019-08-08 $73.25 $73.99 $70.99 $71.83 $70.47 17,001,873
2019-08-07 $72.15 $75.65 $71.20 $75.31 $73.76 2,073,192
2019-08-06 $72.85 $73.24 $70.98 $73.15 $71.65 1,532,859
2019-08-05 $73.62 $74.17 $71.70 $72.50 $71.01 2,251,588
2019-08-02 $75.49 $77.15 $74.46 $75.34 $73.79 1,558,306
2019-08-01 $77.77 $78.44 $75.21 $75.96 $74.40 1,501,473
2019-07-31 $77.74 $78.72 $76.87 $77.68 $76.08 2,443,897
2019-07-30 $71.35 $77.86 $70.61 $77.82 $76.22 3,949,503
2019-07-29 $71.68 $72.12 $70.53 $71.10 $69.64 2,602,110
2019-07-26 $71.68 $72.11 $70.97 $71.84 $70.36 1,233,532
2019-07-25 $73.10 $73.20 $71.57 $71.72 $70.24 690,244
2019-07-24 $71.33 $73.04 $71.33 $73.00 $71.50 956,345
2019-07-23 $70.82 $72.49 $70.64 $71.98 $70.50 988,720
2019-07-22 $70.14 $70.78 $69.62 $70.45 $69.00 1,149,788
2019-07-19 $69.86 $70.62 $69.40 $70.06 $68.62 1,502,031
2019-07-18 $70.75 $71.36 $69.40 $69.54 $68.11 1,083,433
2019-07-17 $72.14 $72.63 $70.67 $70.69 $69.24 1,019,102
2019-07-16 $71.18 $72.72 $70.75 $72.50 $71.01 1,048,099
2019-07-15 $71.86 $72.36 $70.73 $71.22 $69.75 936,393
2019-07-12 $69.89 $72.04 $69.75 $72.04 $70.56 992,367
2019-07-11 $70.15 $70.63 $69.12 $69.80 $68.36 1,154,023
2019-07-10 $72.36 $72.84 $69.86 $69.94 $68.50 1,026,328
2019-07-09 $73.21 $73.22 $71.51 $72.27 $70.78 1,700,526
2019-07-08 $73.39 $74.39 $73.32 $73.86 $72.34 1,246,270
2019-07-05 $72.95 $73.83 $72.55 $73.74 $72.22 720,955
2019-07-03 $73.56 $73.60 $73.10 $73.53 $72.02 622,764
2019-07-02 $73.00 $73.58 $72.22 $73.46 $71.95 1,589,668
2019-07-01 $72.50 $73.47 $72.50 $73.36 $71.85 1,836,766
2019-06-28 $69.23 $71.80 $69.22 $71.76 $70.28 2,630,279
2019-06-27 $69.08 $69.76 $68.77 $69.07 $67.65 835,994
2019-06-26 $68.68 $68.75 $68.01 $68.62 $67.21 873,143
2019-06-25 $68.26 $69.19 $67.78 $68.48 $67.07 1,328,841
2019-06-24 $71.47 $71.56 $67.79 $68.12 $66.72 2,714,730
2019-06-21 $72.29 $72.79 $71.79 $72.76 $71.26 2,425,826
2019-06-20 $71.89 $72.37 $70.99 $72.29 $70.80 1,240,679
2019-06-19 $69.85 $71.19 $69.67 $70.87 $69.41 1,391,719
2019-06-18 $68.71 $70.21 $68.68 $69.85 $68.41 1,569,635
2019-06-17 $67.82 $68.55 $67.14 $68.05 $66.65 1,481,547
2019-06-14 $68.85 $69.05 $67.88 $68.00 $66.60 1,767,663
2019-06-13 $68.46 $69.07 $67.85 $69.03 $67.61 1,234,216
2019-06-12 $68.22 $68.53 $67.80 $68.20 $66.80 985,275
2019-06-11 $68.55 $69.46 $68.22 $68.45 $67.04 1,589,799
2019-06-10 $67.95 $68.75 $67.62 $68.02 $66.62 1,106,197
2019-06-07 $67.58 $68.00 $66.94 $67.37 $65.98 1,302,842
2019-06-06 $67.43 $68.11 $66.77 $67.21 $65.83 1,755,970
2019-06-05 $66.27 $67.40 $65.50 $67.36 $65.97 2,070,947
2019-06-04 $63.98 $66.01 $63.98 $65.96 $64.60 1,639,650
2019-06-03 $62.35 $63.57 $61.95 $63.32 $62.02 2,123,610
2019-05-31 $63.00 $63.10 $62.22 $62.38 $61.10 1,906,241
2019-05-30 $64.14 $64.83 $63.43 $63.71 $62.40 1,054,763
2019-05-29 $65.65 $65.65 $63.30 $64.34 $63.02 2,166,100
2019-05-28 $65.71 $66.39 $65.50 $65.98 $64.62 2,427,816
2019-05-24 $63.90 $65.57 $63.78 $65.46 $64.11 2,806,034
2019-05-23 $64.71 $64.71 $62.67 $63.36 $62.06 2,231,975
2019-05-22 $64.18 $65.42 $64.01 $65.34 $64.00 2,103,432
2019-05-21 $64.86 $65.50 $64.01 $64.66 $63.33 1,866,295
2019-05-20 $65.49 $65.73 $64.10 $64.38 $63.06 1,916,535
2019-05-17 $67.42 $67.79 $65.75 $65.90 $64.54 2,786,210
2019-05-16 $68.64 $69.21 $68.21 $68.33 $66.92 1,717,501
2019-05-15 $68.91 $68.97 $67.41 $68.39 $66.98 2,570,719
2019-05-14 $70.65 $70.65 $69.28 $69.54 $68.11 2,666,722
2019-05-13 $71.23 $71.95 $69.77 $70.49 $69.04 3,640,522
2019-05-10 $71.43 $73.04 $70.79 $73.04 $71.54 2,348,418
2019-05-09 $71.53 $71.70 $69.85 $71.54 $70.07 3,256,275
2019-05-08 $72.36 $72.88 $71.94 $72.26 $70.66 2,102,427
2019-05-07 $73.51 $73.75 $72.24 $72.92 $71.30 4,648,432
2019-05-06 $73.56 $74.60 $72.31 $74.25 $72.60 4,119,296
2019-05-03 $75.41 $75.88 $74.69 $75.12 $73.45 4,985,754
2019-05-02 $74.02 $75.84 $73.82 $74.98 $73.31 12,139,112
2019-05-01 $73.55 $75.87 $73.45 $75.11 $73.44 2,986,590
2019-04-30 $73.80 $74.75 $73.63 $74.07 $72.42 1,698,943
2019-04-29 $73.18 $74.48 $72.26 $73.82 $72.18 2,077,805
2019-04-26 $71.65 $73.28 $71.60 $73.23 $71.60 2,772,183
2019-04-25 $77.25 $77.25 $70.24 $71.46 $69.87 5,177,200
2019-04-24 $76.19 $77.31 $75.44 $76.58 $74.88 1,167,138
2019-04-23 $76.62 $76.93 $76.20 $76.74 $75.04 974,763
2019-04-22 $77.50 $77.64 $76.37 $76.50 $74.80 929,567
2019-04-18 $77.47 $78.35 $77.04 $77.93 $76.20 1,436,915
2019-04-17 $77.17 $77.83 $76.69 $77.06 $75.35 1,563,274
2019-04-16 $75.78 $76.99 $75.52 $76.97 $75.26 1,041,985
2019-04-15 $76.62 $76.83 $75.15 $75.65 $73.97 883,018
2019-04-12 $75.65 $77.02 $75.48 $76.78 $75.07 1,144,934
2019-04-11 $74.36 $74.98 $73.82 $74.95 $73.29 906,421
2019-04-10 $74.00 $74.53 $73.48 $74.36 $72.71 840,506
2019-04-09 $74.84 $74.91 $73.85 $73.95 $72.31 972,028
2019-04-08 $76.00 $76.10 $75.05 $75.42 $73.74 1,138,765
2019-04-05 $76.40 $76.80 $76.04 $76.24 $74.55 1,050,257
2019-04-04 $75.07 $76.09 $74.80 $76.08 $74.39 1,133,157
2019-04-03 $75.06 $75.49 $74.18 $74.98 $73.31 1,181,935
2019-04-02 $74.60 $75.42 $74.19 $74.76 $73.10 1,028,219
2019-04-01 $74.13 $74.77 $73.42 $74.67 $73.01 1,876,453
2019-03-29 $73.20 $74.43 $72.05 $73.72 $72.08 2,523,647
2019-03-28 $71.67 $73.02 $71.42 $72.95 $71.33 2,015,502
2019-03-27 $72.35 $73.11 $71.74 $71.99 $70.39 1,626,929
2019-03-26 $70.60 $72.33 $70.26 $72.18 $70.58 1,657,637
2019-03-25 $70.00 $70.70 $69.31 $70.02 $68.46 1,460,634
2019-03-22 $73.36 $73.80 $69.63 $70.05 $68.49 2,942,050
2019-03-21 $72.30 $74.51 $72.00 $73.87 $72.23 2,107,334
2019-03-20 $71.79 $73.01 $71.00 $72.48 $70.87 3,080,900
2019-03-19 $72.49 $72.79 $71.98 $72.34 $70.73 2,122,027
2019-03-18 $71.33 $72.35 $71.03 $72.10 $70.50 1,397,952
2019-03-15 $72.04 $72.81 $71.00 $71.12 $69.54 2,060,293
2019-03-14 $72.15 $72.71 $72.00 $72.26 $70.66 1,803,774
2019-03-13 $71.79 $72.68 $71.60 $72.47 $70.86 2,533,775
2019-03-12 $71.10 $72.33 $70.76 $71.79 $70.20 1,935,648
2019-03-11 $69.70 $71.34 $69.55 $71.11 $69.53 1,972,757
2019-03-08 $68.90 $70.27 $68.37 $70.12 $68.56 2,321,443
2019-03-07 $68.79 $69.74 $68.09 $69.73 $68.18 2,003,818
2019-03-06 $72.52 $72.66 $68.61 $69.01 $67.48 3,602,301
2019-03-05 $73.04 $73.45 $72.26 $73.05 $71.43 2,548,089
2019-03-04 $72.00 $73.98 $72.00 $73.64 $72.00 2,354,539
2019-03-01 $72.76 $74.11 $71.16 $72.42 $70.81 3,779,173
2019-02-28 $75.25 $75.25 $71.19 $73.26 $71.63 4,279,817
2019-02-27 $73.47 $76.21 $72.23 $75.30 $73.63 5,233,075
2019-02-26 $76.33 $77.57 $73.20 $73.96 $72.32 27,636,580
2019-02-25 $73.45 $80.46 $73.45 $78.06 $76.33 2,469
2019-02-22 $75.00 $75.00 $75.00 $75.00 $73.33 43
2019-02-21 $74.82 $75.31 $73.10 $73.58 $71.95 1,271,553
2019-02-20 $74.96 $75.74 $73.99 $75.08 $73.41 20
2019-02-19 $76.00 $76.00 $74.00 $75.00 $73.33 1,598
2019-02-15 $72.30 $75.00 $72.30 $74.92 $73.26 8
2019-02-14 $73.17 $73.47 $71.69 $72.05 $70.45 738
2019-02-13 $70.83 $73.45 $70.83 $73.37 $71.74 1,290,165
2019-02-12 $74.45 $74.90 $70.42 $70.56 $68.99 1,610,326
2019-02-11 $74.10 $74.30 $73.35 $73.86 $72.22 686,452
2019-02-08 $72.76 $73.46 $71.60 $73.40 $71.77 991,441
2019-02-07 $72.34 $73.30 $71.72 $73.28 $71.65 724,738
2019-02-06 $72.50 $73.01 $72.09 $72.69 $70.96 747,897
2019-02-05 $71.46 $72.78 $71.42 $72.68 $70.95 1,014,501
2019-02-04 $70.03 $71.29 $69.35 $71.22 $69.52 825,860
2019-02-01 $69.08 $70.10 $68.02 $70.03 $68.36 1,413,331
2019-01-31 $68.47 $69.83 $67.82 $69.16 $67.51 1,024,088
2019-01-30 $69.59 $69.59 $67.92 $68.40 $66.77 1,019,056
2019-01-29 $67.53 $70.16 $67.49 $68.90 $67.26 1,911,288
2019-01-28 $67.26 $67.58 $65.09 $67.30 $65.70 3,410,020
2019-01-25 $72.21 $75.23 $65.77 $68.54 $66.91 6,343,915
2019-01-24 $70.09 $71.64 $69.91 $71.03 $69.34 754,171
2019-01-23 $72.24 $72.46 $70.05 $70.25 $68.58 1,364,745
2019-01-22 $74.39 $75.22 $71.45 $71.95 $70.24 1,213,090
2019-01-18 $74.83 $76.35 $74.47 $75.65 $73.85 780,407
2019-01-17 $71.41 $74.61 $71.41 $74.23 $72.46 908,187
2019-01-16 $71.34 $72.64 $70.67 $71.95 $70.24 717,549
2019-01-15 $72.66 $72.78 $70.53 $71.16 $69.47 746,714
2019-01-14 $72.82 $73.86 $72.26 $72.54 $70.81 501,556
2019-01-11 $72.68 $73.64 $72.36 $73.49 $71.74 514,518
2019-01-10 $72.27 $73.45 $71.71 $73.11 $71.37 784,621
2019-01-09 $71.72 $74.13 $70.85 $72.30 $70.58 1,205,135
2019-01-08 $71.20 $71.63 $69.62 $71.00 $69.31 2,228,806
2019-01-07 $71.44 $72.25 $70.22 $70.57 $68.89 1,848,881
2019-01-04 $70.65 $73.45 $70.40 $71.25 $69.55 1,423,642
2019-01-03 $70.20 $70.64 $67.97 $69.48 $67.83 952,109
2019-01-02 $69.04 $71.70 $68.20 $70.86 $69.17 708,530
2018-12-31 $68.77 $70.25 $68.40 $70.25 $68.58 841,716
2018-12-28 $70.21 $70.68 $67.76 $68.51 $66.88 1,072,219
2018-12-27 $68.81 $70.26 $67.29 $70.16 $68.49 1,215,117
2018-12-26 $66.67 $70.07 $65.45 $69.97 $68.30 1,037,411
2018-12-24 $67.64 $68.03 $65.74 $66.28 $64.70 556,933
2018-12-21 $69.41 $70.45 $67.46 $68.08 $66.46 1,742,378
2018-12-20 $70.76 $71.60 $68.60 $69.54 $67.88 1,181,855
2018-12-19 $71.41 $73.27 $70.34 $71.05 $69.36 1,927,851
2018-12-18 $72.58 $73.31 $70.54 $71.07 $69.38 1,354,394
2018-12-17 $73.27 $74.05 $71.29 $72.01 $70.30 1,198,823
2018-12-14 $74.38 $75.92 $72.91 $73.27 $71.53 1,425,257
2018-12-13 $79.88 $80.98 $74.95 $75.29 $73.50 1,346,017
2018-12-12 $81.70 $82.22 $78.86 $79.19 $77.30 1,498,908
2018-12-11 $84.08 $84.19 $79.84 $80.37 $78.46 1,083,065
2018-12-10 $84.70 $85.00 $81.43 $82.41 $80.45 921,413
2018-12-07 $88.28 $89.07 $84.15 $84.61 $82.60 998,212
2018-12-06 $86.88 $88.37 $84.88 $88.33 $86.23 1,308,517
2018-12-04 $92.23 $92.23 $88.51 $88.98 $86.86 1,229,111
2018-12-03 $96.50 $96.50 $92.09 $92.89 $90.68 1,271,475
2018-11-30 $92.25 $95.02 $91.79 $94.60 $92.35 1,185,005
2018-11-29 $91.11 $93.04 $91.11 $92.66 $90.45 1,324,013
2018-11-28 $88.72 $92.13 $88.02 $91.79 $89.60 920,995
2018-11-27 $88.05 $88.78 $87.08 $88.18 $86.08 562,915
2018-11-26 $86.49 $88.48 $86.44 $88.29 $86.19 653,452
2018-11-23 $84.86 $86.68 $84.86 $85.71 $83.67 248,582
2018-11-21 $85.16 $86.70 $85.09 $86.06 $84.01 428,730
2018-11-20 $86.11 $86.30 $84.29 $84.91 $82.89 1,230,138
2018-11-19 $86.39 $87.68 $85.27 $87.31 $85.23 916,064
2018-11-16 $86.23 $87.34 $84.81 $86.98 $84.91 673,895
2018-11-15 $81.89 $86.25 $81.89 $86.05 $84.00 929,557
2018-11-14 $83.60 $84.76 $81.99 $82.87 $80.78 450,348
2018-11-13 $84.02 $85.84 $82.68 $83.12 $81.03 751,962
2018-11-12 $87.30 $87.30 $82.18 $83.99 $81.88 825,964
2018-11-09 $86.07 $87.38 $85.46 $87.05 $84.86 1,097,640
2018-11-08 $86.67 $87.53 $86.10 $87.49 $85.29 779,193
2018-11-07 $85.25 $87.25 $84.22 $87.19 $85.00 875,990
2018-11-06 $84.00 $86.07 $83.22 $84.65 $82.52 858,654
2018-11-05 $85.05 $86.38 $83.41 $84.12 $82.00 953,481
2018-11-02 $86.00 $86.69 $82.84 $85.15 $83.01 1,272,820
2018-11-01 $81.98 $86.00 $81.85 $84.90 $82.76 1,354,901
2018-10-31 $85.90 $87.85 $81.39 $82.02 $79.96 2,119,385
2018-10-30 $86.40 $86.40 $81.39 $85.60 $83.45 5,044,760
2018-10-29 $89.78 $90.93 $87.63 $90.07 $87.80 1,550,759
2018-10-26 $90.34 $91.12 $87.95 $88.42 $86.19 1,359,605
2018-10-25 $91.51 $92.70 $89.83 $91.07 $88.78 717,911
2018-10-24 $94.84 $96.08 $90.59 $91.15 $88.86 910,449
2018-10-23 $94.01 $95.86 $92.16 $95.07 $92.68 907,825
2018-10-22 $96.61 $97.28 $95.55 $97.10 $94.66 719,839
2018-10-19 $98.22 $98.80 $95.53 $95.79 $93.38 446,552
2018-10-18 $99.79 $100.44 $97.65 $98.03 $95.56 538,641
2018-10-17 $99.51 $101.04 $99.27 $100.07 $97.55 554,252
2018-10-16 $98.22 $100.41 $97.18 $100.33 $97.80 507,880
2018-10-15 $95.77 $97.62 $95.77 $96.98 $94.54 532,644
2018-10-12 $97.96 $97.96 $93.88 $95.43 $93.03 1,175,005
2018-10-11 $98.84 $100.39 $96.77 $96.89 $94.45 1,073,329
2018-10-10 $101.61 $102.16 $99.28 $99.54 $97.03 1,183,843
2018-10-09 $102.32 $103.31 $101.73 $102.29 $99.72 1,242,230
2018-10-08 $104.20 $104.75 $101.07 $102.81 $100.22 534,066
2018-10-05 $104.81 $105.30 $103.86 $104.30 $101.67 834,671
2018-10-04 $104.79 $106.12 $104.33 $105.49 $102.83 658,634
2018-10-03 $104.10 $106.13 $103.51 $104.97 $102.33 673,057
2018-10-02 $103.77 $105.08 $102.76 $103.69 $101.08 497,135
2018-10-01 $105.75 $107.02 $103.40 $103.98 $101.36 638,487
2018-09-28 $106.73 $107.28 $104.85 $104.88 $102.24 585,568
2018-09-27 $106.69 $108.26 $106.03 $106.89 $104.20 779,998
2018-09-26 $106.38 $107.66 $105.90 $106.67 $103.99 1,075,698
2018-09-25 $106.32 $107.10 $105.99 $106.73 $104.04 677,542
2018-09-24 $104.49 $105.75 $104.37 $105.62 $102.96 727,497
2018-09-21 $105.04 $106.39 $104.35 $104.93 $102.29 1,088,897
2018-09-20 $105.78 $106.55 $104.57 $105.36 $102.71 715,652
2018-09-19 $106.00 $106.00 $104.81 $105.37 $102.72 1,303,736
2018-09-18 $105.53 $106.50 $103.56 $105.38 $102.73 1,732,797
2018-09-17 $100.07 $105.29 $99.32 $105.10 $102.45 2,447,590
2018-09-14 $111.82 $112.00 $96.56 $98.21 $95.74 6,583,849
2018-09-13 $113.24 $113.24 $111.60 $112.12 $109.30 443,148
2018-09-12 $113.63 $114.07 $112.28 $112.87 $110.03 510,660
2018-09-11 $111.92 $113.72 $110.59 $113.72 $110.86 697,014
2018-09-10 $114.88 $115.40 $112.45 $112.61 $109.78 822,299
2018-09-07 $112.74 $114.69 $112.42 $114.51 $111.63 718,024
2018-09-06 $112.57 $113.26 $112.08 $113.00 $110.16 787,814
2018-09-05 $109.81 $112.59 $109.68 $112.57 $109.74 967,316
2018-09-04 $108.53 $109.85 $108.14 $109.57 $106.81 758,117
2018-08-31 $108.00 $108.62 $107.43 $108.32 $105.59 475,691
2018-08-30 $108.52 $109.16 $108.13 $108.50 $105.77 521,708
2018-08-29 $110.51 $110.51 $108.99 $108.99 $106.25 529,654
2018-08-28 $110.92 $110.92 $109.99 $110.06 $107.29 529,324
2018-08-27 $109.64 $110.76 $109.64 $110.54 $107.76 489,616
2018-08-24 $109.04 $109.53 $108.57 $109.24 $106.49 662,244
2018-08-23 $109.96 $109.96 $108.68 $108.82 $106.08 385,680
2018-08-22 $110.17 $110.59 $109.67 $110.10 $107.33 451,634
2018-08-21 $110.50 $110.75 $110.33 $110.41 $107.63 774,424
2018-08-20 $110.09 $110.46 $109.74 $110.22 $107.45 513,891
2018-08-17 $109.38 $110.51 $107.73 $109.97 $107.20 719,432
2018-08-16 $110.22 $111.29 $109.84 $110.62 $107.84 556,364
2018-08-15 $110.89 $111.48 $108.78 $109.67 $106.91 754,550
2018-08-14 $111.19 $112.50 $111.19 $111.66 $108.85 721,155
2018-08-13 $111.46 $113.43 $110.77 $111.18 $108.38 1,495,120
2018-08-10 $111.03 $111.50 $110.29 $110.50 $107.72 551,975
2018-08-09 $113.03 $113.56 $111.45 $111.50 $108.69 537,914
2018-08-08 $113.85 $114.14 $113.00 $113.01 $110.05 655,509
2018-08-07 $114.07 $114.85 $113.47 $113.74 $110.76 574,471
2018-08-06 $113.50 $114.53 $112.75 $113.54 $110.56 626,757
2018-08-03 $111.92 $113.38 $111.62 $113.22 $110.25 573,625
2018-08-02 $109.88 $112.40 $109.72 $112.05 $109.11 576,839
2018-08-01 $109.75 $110.78 $107.84 $110.62 $107.72 703,014
2018-07-31 $109.43 $111.38 $109.40 $110.32 $107.43 1,001,054
2018-07-30 $108.89 $110.66 $108.52 $108.90 $106.04 998,820
2018-07-27 $109.44 $109.44 $107.01 $108.36 $105.52 915,078
2018-07-26 $109.64 $111.73 $108.78 $108.88 $106.03 1,890,504
2018-07-25 $107.41 $109.82 $107.41 $109.67 $106.79 1,553,049
2018-07-24 $104.09 $107.19 $102.55 $107.05 $104.24 1,658,100
2018-07-23 $104.14 $105.29 $103.23 $105.29 $102.53 1,269,070
2018-07-20 $104.92 $105.45 $104.11 $104.72 $101.97 699,820
2018-07-19 $103.26 $105.04 $103.26 $104.79 $102.04 827,747
2018-07-18 $102.68 $103.90 $102.04 $103.85 $101.13 716,289
2018-07-17 $102.59 $103.23 $101.93 $102.39 $99.71 613,768
2018-07-16 $104.39 $104.49 $102.74 $102.75 $100.06 610,202
2018-07-13 $103.55 $105.10 $103.55 $104.07 $101.34 701,193
2018-07-12 $102.81 $103.76 $101.33 $103.68 $100.96 722,004
2018-07-11 $100.76 $102.34 $100.57 $102.18 $99.50 581,134
2018-07-10 $101.58 $102.28 $100.82 $101.87 $99.20 835,833
2018-07-09 $100.73 $102.07 $100.47 $101.66 $98.99 768,749
2018-07-06 $99.71 $100.68 $99.55 $100.10 $97.48 572,597
2018-07-05 $100.29 $100.33 $98.82 $99.80 $97.18 811,324
2018-07-03 $99.66 $100.33 $99.07 $99.29 $96.69 209,593
2018-07-02 $98.13 $99.51 $97.39 $99.14 $96.54 580,072
2018-06-29 $98.28 $99.53 $97.78 $98.58 $96.00 949,819
2018-06-28 $98.21 $98.98 $97.47 $98.15 $95.58 746,649
2018-06-27 $99.03 $100.19 $98.35 $98.40 $95.82 759,634
2018-06-26 $99.09 $99.32 $98.21 $98.41 $95.83 525,773
2018-06-25 $100.41 $100.49 $98.12 $98.67 $96.08 812,508
2018-06-22 $101.31 $101.82 $100.17 $100.70 $98.06 953,460
2018-06-21 $102.35 $102.84 $100.14 $100.43 $97.80 553,318
2018-06-20 $102.43 $102.77 $102.01 $102.61 $99.92 516,618
2018-06-19 $101.39 $102.35 $100.92 $102.03 $99.36 671,940
2018-06-18 $101.73 $103.04 $101.02 $102.60 $99.91 522,440
2018-06-15 $101.09 $102.89 $100.48 $102.47 $99.78 843,246
2018-06-14 $101.25 $102.11 $100.90 $102.01 $99.34 500,384
2018-06-13 $103.01 $103.12 $100.91 $101.03 $98.38 698,451
2018-06-12 $102.64 $104.21 $102.35 $102.97 $100.27 447,366
2018-06-11 $102.61 $102.98 $101.83 $102.79 $100.10 353,520
2018-06-08 $101.95 $102.99 $101.72 $102.69 $100.00 825,027
2018-06-07 $101.68 $102.11 $101.01 $101.88 $99.21 418,425
2018-06-06 $100.50 $101.90 $100.20 $101.59 $98.93 716,105
2018-06-05 $99.20 $100.09 $98.74 $100.02 $97.40 724,807
2018-06-04 $100.16 $100.96 $98.78 $99.06 $96.46 593,882
2018-06-01 $98.56 $100.04 $98.04 $99.91 $97.29 847,951
2018-05-31 $98.41 $98.46 $96.85 $97.51 $94.95 696,442
2018-05-30 $97.42 $98.97 $97.24 $98.37 $95.79 705,133
2018-05-29 $97.23 $97.55 $96.04 $96.86 $94.32 707,662
2018-05-25 $96.31 $98.53 $96.31 $97.34 $94.79 561,259
2018-05-24 $96.44 $97.44 $96.26 $97.00 $94.46 451,735
2018-05-23 $96.90 $97.06 $95.21 $96.66 $94.13 770,491
2018-05-22 $99.05 $99.79 $97.30 $97.47 $94.91 1,222,150
2018-05-21 $95.28 $100.28 $95.00 $98.55 $95.97 3,241,057
2018-05-18 $94.35 $95.39 $94.35 $95.19 $92.69 412,225
2018-05-17 $94.42 $94.95 $93.62 $94.15 $91.68 594,096
2018-05-16 $93.22 $95.16 $93.22 $94.57 $92.09 689,561
2018-05-15 $92.58 $93.20 $91.96 $93.19 $90.75 549,052
2018-05-14 $94.19 $95.54 $92.97 $93.18 $90.74 732,094
2018-05-11 $94.00 $94.21 $92.61 $93.06 $90.62 481,333
2018-05-10 $93.48 $94.29 $93.32 $93.83 $91.37 923,651
2018-05-09 $92.15 $93.85 $92.06 $93.49 $90.92 976,789
2018-05-08 $91.27 $92.61 $90.72 $92.08 $89.55 1,119,763
2018-05-07 $90.20 $91.96 $87.86 $91.13 $88.63 383,892
2018-05-04 $88.26 $90.57 $87.89 $89.97 $87.50 408,714
2018-05-03 $87.55 $89.29 $86.65 $88.59 $86.16 525,602
2018-05-02 $88.47 $89.03 $87.42 $87.61 $85.20 710,729
2018-05-01 $88.38 $88.93 $87.23 $88.72 $86.28 998,537
2018-04-30 $89.85 $90.38 $88.70 $88.81 $86.37 491,752
2018-04-27 $88.00 $89.51 $87.61 $89.37 $86.92 547,834
2018-04-26 $89.48 $90.36 $88.43 $88.94 $86.50 595,733
2018-04-25 $90.74 $91.35 $88.83 $89.38 $86.93 895,643
2018-04-24 $89.40 $92.17 $89.40 $90.34 $87.86 2,123,488
2018-04-23 $88.99 $89.99 $87.72 $88.04 $85.62 1,427,958
2018-04-20 $83.64 $89.47 $82.57 $87.54 $85.14 4,165,494
2018-04-19 $83.39 $84.16 $83.01 $83.79 $81.49 528,161
2018-04-18 $83.08 $84.22 $83.03 $83.43 $81.14 440,421
2018-04-17 $83.82 $84.43 $82.69 $82.72 $80.45 600,804
2018-04-16 $82.55 $83.79 $82.22 $83.19 $80.91 397,192
2018-04-13 $83.13 $83.79 $81.32 $81.69 $79.45 573,278
2018-04-12 $81.92 $83.30 $81.62 $82.73 $80.46 404,159
2018-04-11 $81.22 $81.69 $80.58 $81.42 $79.18 390,679
2018-04-10 $81.06 $82.63 $80.72 $82.03 $79.78 629,012
2018-04-09 $80.90 $81.15 $79.89 $79.95 $77.75 508,317
2018-04-06 $81.07 $81.77 $78.97 $80.16 $77.96 537,469
2018-04-05 $81.39 $82.29 $80.70 $81.46 $79.22 788,552
2018-04-04 $79.19 $81.06 $78.80 $80.86 $78.64 1,026,883
2018-04-03 $80.25 $81.12 $79.78 $80.62 $78.41 937,299
2018-04-02 $81.16 $81.49 $79.06 $79.78 $77.59 624,001
2018-03-29 $80.67 $82.08 $80.06 $81.40 $79.16 719,403
2018-03-28 $80.76 $80.76 $79.30 $80.03 $77.83 512,427
2018-03-27 $81.15 $82.59 $80.30 $80.71 $78.49 732,050
2018-03-26 $78.74 $80.74 $78.03 $80.61 $78.40 939,623
2018-03-23 $78.75 $78.75 $77.45 $77.49 $75.36 630,172
2018-03-22 $80.66 $81.17 $78.30 $78.36 $76.21 533,989
2018-03-21 $81.05 $82.19 $80.58 $81.51 $79.27 561,218
2018-03-20 $81.85 $82.47 $80.88 $81.03 $78.80 737,903
2018-03-19 $81.88 $82.50 $81.07 $81.89 $79.64 345,123
2018-03-16 $82.00 $82.81 $81.31 $82.44 $80.18 706,444
2018-03-15 $82.85 $83.54 $81.66 $81.88 $79.63 462,892
2018-03-14 $83.16 $84.10 $82.76 $82.86 $80.58 464,471
2018-03-13 $83.19 $83.86 $82.29 $82.58 $80.31 589,453
2018-03-12 $83.92 $84.29 $82.79 $82.89 $80.61 694,745
2018-03-09 $83.12 $84.04 $82.68 $83.59 $81.29 529,388
2018-03-08 $83.19 $83.39 $82.19 $82.40 $80.14 593,010
2018-03-07 $82.70 $83.48 $82.36 $83.03 $80.75 675,167
2018-03-06 $83.69 $84.33 $82.88 $83.44 $81.15 843,507
2018-03-05 $80.97 $83.48 $80.44 $83.18 $80.90 554,671
2018-03-02 $79.09 $81.44 $78.84 $81.20 $78.97 732,557
2018-03-01 $81.34 $81.45 $79.42 $79.89 $77.70 911,486
2018-02-28 $82.39 $82.78 $81.32 $81.34 $79.11 919,390
2018-02-27 $83.51 $84.48 $82.05 $82.06 $79.81 1,238,076
2018-02-26 $83.98 $84.32 $82.90 $83.84 $81.54 597,235
2018-02-23 $82.35 $83.41 $82.35 $83.40 $81.11 543,849
2018-02-22 $82.25 $84.14 $82.04 $82.30 $80.04 1,188,416
2018-02-21 $79.90 $83.16 $79.90 $81.74 $79.50 1,030,763
2018-02-20 $76.73 $81.50 $74.76 $80.00 $77.80 1,888,049
2018-02-16 $75.12 $78.38 $74.83 $77.27 $75.15 1,422,267
2018-02-15 $73.73 $74.87 $73.21 $74.61 $72.56 571,121
2018-02-14 $71.30 $73.50 $71.24 $73.20 $71.19 1,547,400
2018-02-13 $71.66 $72.70 $71.06 $71.98 $70.00 479,272
2018-02-12 $71.78 $72.87 $70.85 $72.00 $70.02 780,897
2018-02-09 $71.52 $72.37 $69.75 $71.76 $69.79 1,122,468
2018-02-08 $72.56 $73.04 $71.11 $71.15 $69.20 1,333,349
2018-02-07 $72.43 $73.66 $72.16 $72.83 $70.71 942,791
2018-02-06 $70.95 $73.48 $70.10 $72.84 $70.72 1,825,646
2018-02-05 $72.72 $74.51 $71.85 $71.97 $69.88 1,790,729
2018-02-02 $79.35 $80.00 $72.89 $73.40 $71.26 3,373,710
2018-02-01 $80.61 $82.06 $80.01 $81.26 $78.90 532,577
2018-01-31 $82.80 $83.48 $80.80 $81.04 $78.68 634,271
2018-01-30 $83.03 $83.50 $81.57 $82.41 $80.01 401,462
2018-01-29 $82.32 $84.79 $82.32 $83.84 $81.40 768,002
2018-01-26 $82.35 $82.71 $81.52 $82.25 $79.86 814,775
2018-01-25 $83.39 $83.54 $81.83 $82.32 $79.92 545,792
2018-01-24 $83.13 $83.43 $82.29 $82.73 $80.32 583,976
2018-01-23 $82.73 $82.96 $82.17 $82.71 $80.30 558,574
2018-01-22 $82.70 $82.88 $82.10 $82.50 $80.10 449,106
2018-01-19 $81.99 $82.83 $81.55 $82.80 $80.39 527,781
2018-01-18 $82.82 $82.99 $81.61 $81.84 $79.46 682,439
2018-01-17 $84.51 $84.85 $82.45 $82.72 $80.31 611,011
2018-01-16 $85.20 $86.24 $84.04 $84.20 $81.75 557,452
2018-01-12 $84.27 $85.37 $84.17 $85.20 $82.72 421,100
2018-01-11 $82.82 $84.15 $82.82 $84.02 $81.58 347,639
2018-01-10 $83.30 $83.36 $82.15 $82.38 $79.98 376,591
2018-01-09 $82.76 $83.67 $82.34 $83.09 $80.67 371,406
2018-01-08 $81.83 $82.47 $81.67 $82.37 $79.97 311,592
2018-01-05 $83.68 $83.96 $80.69 $81.83 $79.45 985,561
2018-01-04 $83.04 $84.01 $82.81 $83.37 $80.94 672,427
2018-01-03 $82.62 $83.05 $81.65 $82.26 $79.87 1,030,058
2018-01-02 $81.72 $83.11 $80.44 $82.93 $80.52 753,496
2017-12-29 $81.51 $82.12 $81.15 $81.43 $79.06 457,047
2017-12-28 $81.61 $81.70 $80.60 $81.51 $79.14 351,563
2017-12-27 $81.11 $81.99 $81.03 $81.37 $79.00 430,812
2017-12-26 $79.77 $81.02 $79.77 $80.79 $78.44 284,858
2017-12-22 $79.55 $79.82 $78.89 $79.63 $77.31 381,161
2017-12-21 $80.31 $80.81 $79.67 $79.86 $77.54 384,096
2017-12-20 $79.29 $81.12 $79.00 $80.39 $78.05 874,609
2017-12-19 $78.10 $79.23 $77.81 $78.91 $76.61 492,761
2017-12-18 $77.17 $79.20 $77.17 $78.05 $75.78 533,502
2017-12-15 $76.97 $78.21 $76.57 $76.67 $74.44 924,031
2017-12-14 $78.35 $78.71 $76.77 $76.87 $74.63 356,247
2017-12-13 $77.56 $78.25 $76.71 $78.05 $75.78 694,500
2017-12-12 $77.27 $77.56 $76.54 $76.73 $74.50 554,303
2017-12-11 $76.51 $77.53 $76.33 $77.30 $75.05 928,547
2017-12-08 $76.14 $76.98 $76.00 $76.23 $74.01 459,990
2017-12-07 $74.66 $76.29 $74.66 $75.47 $73.27 448,959
2017-12-06 $76.68 $77.08 $74.84 $74.86 $72.68 578,306
2017-12-05 $77.66 $77.88 $76.67 $76.93 $74.69 666,893
2017-12-04 $77.01 $77.74 $76.61 $77.60 $75.34 581,564
2017-12-01 $76.87 $76.96 $74.93 $76.30 $74.08 573,306
2017-11-30 $77.02 $77.98 $76.55 $76.90 $74.66 926,638
2017-11-29 $74.55 $77.32 $74.40 $77.00 $74.76 1,084,593
2017-11-28 $72.79 $74.91 $72.21 $74.86 $72.68 794,271
2017-11-27 $73.03 $73.56 $72.56 $72.71 $70.59 573,340
2017-11-24 $73.44 $73.94 $72.81 $73.15 $71.02 244,721
2017-11-22 $73.51 $73.86 $73.03 $73.08 $70.95 367,939
2017-11-21 $74.14 $74.26 $73.26 $73.33 $71.20 677,816
2017-11-20 $74.04 $74.27 $73.25 $74.06 $71.90 476,593
2017-11-17 $73.39 $74.19 $73.02 $73.97 $71.82 642,666
2017-11-16 $73.00 $74.38 $72.74 $73.67 $71.53 524,440
2017-11-15 $72.77 $73.53 $71.96 $72.89 $70.77 682,516
2017-11-14 $74.79 $75.10 $73.05 $73.53 $71.39 563,149
2017-11-13 $75.95 $76.48 $74.87 $75.26 $73.07 730,433
2017-11-10 $75.31 $76.58 $74.97 $76.51 $74.28 704,607
2017-11-09 $76.29 $77.00 $75.05 $75.38 $73.07 1,055,444
2017-11-08 $76.20 $77.06 $75.94 $77.04 $74.68 665,484
2017-11-07 $77.00 $77.11 $75.68 $76.20 $73.87 497,991
2017-11-06 $76.84 $77.78 $76.46 $77.05 $74.69 541,399
2017-11-03 $76.43 $77.69 $76.26 $77.03 $74.67 635,933
2017-11-02 $76.34 $76.83 $75.08 $76.43 $74.09 648,807
2017-11-01 $77.00 $77.11 $75.57 $76.64 $74.29 923,247
2017-10-31 $76.69 $76.82 $75.93 $76.50 $74.16 892,835
2017-10-30 $76.10 $76.88 $75.77 $76.56 $74.22 678,101
2017-10-27 $74.85 $76.37 $74.70 $76.27 $73.93 1,121,320
2017-10-26 $77.84 $77.99 $75.68 $76.02 $73.69 1,040,733
2017-10-25 $79.96 $81.81 $77.25 $77.56 $75.19 1,242,792
2017-10-24 $76.05 $82.13 $72.75 $80.74 $78.27 2,536,222
2017-10-23 $76.94 $77.33 $75.68 $76.39 $74.05 859,748
2017-10-20 $75.86 $77.00 $75.76 $76.87 $74.52 911,730
2017-10-19 $75.26 $75.68 $74.36 $75.66 $73.34 557,052
2017-10-18 $75.34 $75.85 $75.18 $75.50 $73.19 538,586
2017-10-17 $75.00 $75.43 $74.32 $75.34 $73.03 531,601
2017-10-16 $74.92 $74.99 $74.07 $74.91 $72.62 767,156
2017-10-13 $76.00 $76.09 $74.50 $74.51 $72.23 520,312
2017-10-12 $74.88 $75.65 $74.64 $75.58 $73.27 945,557
2017-10-11 $75.04 $75.27 $74.39 $75.13 $72.83 590,958
2017-10-10 $75.59 $75.59 $74.50 $75.03 $72.73 667,067
2017-10-09 $75.60 $75.93 $75.18 $75.35 $73.04 561,678
2017-10-06 $76.05 $76.62 $75.50 $75.60 $73.29 709,458
2017-10-05 $76.41 $76.67 $75.28 $76.06 $73.73 468,717
2017-10-04 $76.44 $76.85 $75.96 $76.13 $73.80 832,103
2017-10-03 $76.68 $76.86 $75.98 $76.43 $74.09 609,756
2017-10-02 $75.82 $76.99 $75.76 $76.41 $74.07 712,175
2017-09-29 $75.75 $76.61 $75.61 $75.75 $73.43 713,051
2017-09-28 $75.08 $76.02 $75.08 $75.74 $73.42 642,319
2017-09-27 $75.79 $76.07 $74.71 $75.46 $73.15 592,906
2017-09-26 $75.82 $76.17 $74.65 $75.50 $73.19 704,240
2017-09-25 $76.30 $76.37 $75.71 $76.11 $73.78 654,681
2017-09-22 $75.11 $76.49 $75.08 $76.25 $73.92 784,462
2017-09-21 $75.11 $75.38 $74.49 $75.22 $72.92 641,636
2017-09-20 $75.00 $75.28 $74.38 $75.05 $72.75 861,977
2017-09-19 $74.00 $74.39 $73.71 $74.35 $72.07 515,789
2017-09-18 $72.50 $73.96 $72.24 $73.90 $71.64 444,694
2017-09-15 $71.66 $72.50 $71.29 $72.35 $70.13 838,746
2017-09-14 $71.96 $71.96 $71.11 $71.48 $69.29 710,458
2017-09-13 $72.01 $72.51 $71.77 $71.92 $69.72 507,497
2017-09-12 $71.44 $72.31 $71.19 $72.07 $69.86 423,128
2017-09-11 $70.72 $71.25 $70.54 $71.23 $69.05 478,364
2017-09-08 $70.04 $70.51 $69.59 $70.28 $68.13 604,315
2017-09-07 $69.68 $70.47 $69.20 $70.24 $68.09 521,935
2017-09-06 $72.58 $72.61 $69.47 $69.70 $67.57 890,107
2017-09-05 $71.84 $72.72 $71.47 $72.14 $69.93 867,644
2017-09-01 $70.74 $72.16 $70.74 $72.06 $69.85 787,090
2017-08-31 $70.87 $70.87 $69.92 $70.57 $68.41 517,022
2017-08-30 $70.42 $70.62 $69.88 $70.42 $68.26 649,487
2017-08-29 $70.03 $70.95 $70.00 $70.68 $68.52 603,330
2017-08-28 $70.44 $70.55 $70.27 $70.46 $68.30 517,700
2017-08-25 $70.45 $70.70 $69.89 $70.20 $68.05 648,990
2017-08-24 $70.30 $70.60 $69.88 $70.15 $68.00 623,735
2017-08-23 $70.42 $70.67 $70.01 $70.08 $67.93 517,382
2017-08-22 $70.48 $70.85 $69.75 $70.75 $68.58 442,424
2017-08-21 $70.80 $70.82 $69.84 $70.25 $68.10 641,988
2017-08-18 $71.32 $71.32 $70.40 $70.86 $68.69 711,563
2017-08-17 $71.91 $72.20 $71.22 $71.34 $69.16 1,182,947
2017-08-16 $71.78 $72.22 $71.43 $72.17 $69.96 710,332
2017-08-15 $71.71 $71.87 $71.03 $71.72 $69.52 827,729
2017-08-14 $73.00 $73.21 $71.92 $72.00 $69.80 857,108
2017-08-11 $72.41 $72.98 $72.21 $72.81 $70.58 1,059,402
2017-08-10 $72.74 $72.82 $71.86 $72.27 $70.06 878,980
2017-08-09 $72.76 $73.42 $72.29 $73.08 $70.72 523,266
2017-08-08 $73.90 $74.48 $72.81 $73.22 $70.86 568,592
2017-08-07 $74.38 $74.76 $73.93 $74.33 $71.93 552,357
2017-08-04 $73.60 $75.04 $73.26 $74.64 $72.23 555,265
2017-08-03 $73.62 $73.75 $72.48 $73.43 $71.06 1,320,465
2017-08-02 $73.64 $74.09 $72.60 $73.63 $71.26 887,568
2017-08-01 $75.35 $76.32 $73.68 $73.84 $71.46 831,058
2017-07-31 $75.04 $75.69 $75.02 $75.36 $72.93 967,848
2017-07-28 $75.41 $75.76 $74.53 $75.05 $72.63 1,189,816
2017-07-27 $74.00 $75.64 $73.44 $75.62 $73.18 2,065,654
2017-07-26 $79.19 $79.19 $73.82 $74.02 $71.63 4,425,019
2017-07-25 $77.50 $79.32 $73.98 $78.48 $75.95 6,607,800
2017-07-24 $87.50 $87.85 $86.63 $86.95 $84.15 816,602
2017-07-21 $88.17 $88.45 $86.84 $87.49 $84.67 723,322
2017-07-20 $90.27 $90.52 $88.12 $88.27 $85.43 694,838
2017-07-19 $89.64 $90.24 $88.86 $90.20 $87.29 505,135
2017-07-18 $89.00 $89.58 $88.63 $89.56 $86.67 389,490
2017-07-17 $89.27 $90.37 $88.56 $89.26 $86.38 796,995
2017-07-14 $90.35 $91.02 $89.84 $89.84 $86.94 670,520
2017-07-13 $91.20 $91.94 $89.97 $90.24 $87.33 564,294
2017-07-12 $90.80 $92.74 $90.80 $91.97 $89.01 730,417
2017-07-11 $90.70 $91.28 $89.99 $90.88 $87.95 772,752
2017-07-10 $90.53 $91.20 $89.92 $90.50 $87.58 466,612
2017-07-07 $90.54 $91.08 $89.55 $91.00 $88.07 388,682
2017-07-06 $91.75 $92.69 $90.45 $90.59 $87.67 555,237
2017-07-05 $92.55 $93.81 $91.66 $91.74 $88.78 508,580
2017-07-03 $92.00 $93.50 $92.00 $92.51 $89.53 457,034
2017-06-30 $90.35 $92.00 $90.35 $91.50 $88.55 1,040,606
2017-06-29 $90.41 $90.82 $89.40 $90.29 $87.38 509,271
2017-06-28 $89.17 $90.77 $88.61 $90.20 $87.29 540,882
2017-06-27 $89.06 $89.91 $88.42 $88.46 $85.61 400,658
2017-06-26 $88.52 $89.39 $88.43 $88.97 $86.10 417,500
2017-06-23 $88.31 $89.43 $88.09 $88.52 $85.67 1,112,621
2017-06-22 $88.43 $88.43 $87.48 $88.35 $85.50 490,723
2017-06-21 $88.60 $88.95 $87.76 $88.21 $85.37 1,032,360
2017-06-20 $88.77 $89.13 $87.51 $88.50 $85.65 755,731
2017-06-19 $89.09 $89.41 $88.51 $89.21 $86.34 996,604
2017-06-16 $87.87 $89.00 $87.68 $88.92 $86.05 835,154
2017-06-15 $86.90 $88.65 $86.90 $88.05 $85.21 634,727
2017-06-14 $88.72 $89.20 $87.59 $88.03 $85.19 768,133
2017-06-13 $87.31 $88.85 $87.26 $88.51 $85.66 797,212
2017-06-12 $85.95 $87.34 $85.41 $87.31 $84.50 867,233
2017-06-09 $84.83 $86.46 $84.43 $86.07 $83.30 595,435
2017-06-08 $83.42 $85.49 $83.04 $84.89 $82.15 651,397
2017-06-07 $82.31 $83.58 $82.28 $83.36 $80.67 562,791
2017-06-06 $83.34 $83.59 $82.05 $82.25 $79.60 560,799
2017-06-05 $83.91 $84.78 $83.73 $83.75 $81.05 504,316
2017-06-02 $83.11 $85.05 $82.56 $84.17 $81.46 671,421
2017-06-01 $82.36 $83.40 $81.56 $82.99 $80.32 639,236
2017-05-31 $82.21 $82.39 $81.17 $81.75 $79.12 782,680
2017-05-30 $81.01 $82.56 $81.01 $82.39 $79.73 506,776
2017-05-26 $82.33 $82.33 $81.12 $81.25 $78.63 932,584
2017-05-25 $82.20 $82.74 $81.94 $82.49 $79.83 594,840
2017-05-24 $82.00 $82.15 $81.40 $81.92 $79.28 363,316
2017-05-23 $82.00 $82.61 $81.32 $82.01 $79.37 580,385
2017-05-22 $82.01 $82.14 $81.23 $81.75 $79.12 712,804
2017-05-19 $79.97 $81.89 $79.63 $81.86 $79.22 652,461
2017-05-18 $79.02 $79.57 $78.53 $79.41 $76.85 860,785
2017-05-17 $78.52 $79.64 $78.38 $79.33 $76.77 646,705
2017-05-16 $80.53 $80.57 $79.42 $79.93 $77.35 647,841
2017-05-15 $80.59 $80.91 $79.98 $80.33 $77.74 597,996
2017-05-12 $80.42 $80.84 $79.97 $80.11 $77.53 312,682
2017-05-11 $81.14 $81.15 $79.90 $80.64 $78.04 496,452
2017-05-10 $81.27 $82.51 $81.00 $81.37 $78.75 730,596
2017-05-09 $82.05 $82.88 $80.83 $81.30 $78.58 675,802
2017-05-08 $82.85 $83.16 $81.30 $82.04 $79.30 489,539
2017-05-05 $82.28 $83.37 $81.63 $83.00 $80.23 608,046
2017-05-04 $82.45 $82.94 $81.71 $82.06 $79.32 491,523
2017-05-03 $81.73 $82.53 $81.37 $82.42 $79.67 651,149
2017-05-02 $82.15 $82.74 $81.72 $81.86 $79.12 941,797
2017-05-01 $84.26 $84.35 $82.34 $82.37 $79.62 710,412
2017-04-28 $84.88 $84.89 $83.47 $83.89 $81.09 905,768
2017-04-27 $85.89 $86.53 $84.64 $84.64 $81.81 775,018
2017-04-26 $84.62 $87.12 $84.35 $85.95 $83.08 1,405,652
2017-04-25 $83.09 $85.36 $81.77 $84.38 $81.56 1,100,017
2017-04-24 $82.25 $83.12 $82.10 $82.19 $79.44 1,099,618
2017-04-21 $81.70 $81.76 $80.35 $81.15 $78.44 548,809
2017-04-20 $81.62 $81.97 $81.12 $81.51 $78.79 585,953
2017-04-19 $81.06 $81.60 $80.53 $80.93 $78.23 700,021
2017-04-18 $80.25 $81.72 $80.25 $80.70 $78.00 995,930
2017-04-17 $79.73 $81.01 $79.55 $80.92 $78.22 1,021,928
2017-04-13 $79.51 $80.08 $78.96 $79.01 $76.37 828,272
2017-04-12 $81.06 $81.27 $79.03 $79.67 $77.01 905,354
2017-04-11 $81.05 $81.70 $80.48 $81.36 $78.64 733,275
2017-04-10 $80.22 $81.79 $80.22 $81.15 $78.44 880,693
2017-04-07 $79.21 $80.47 $78.83 $80.24 $77.56 1,178,491
2017-04-06 $77.66 $79.06 $77.30 $79.00 $76.36 565,368
2017-04-05 $78.41 $79.35 $77.09 $77.37 $74.78 944,491
2017-04-04 $78.04 $78.50 $77.09 $77.34 $74.76 698,017
2017-04-03 $78.07 $78.85 $77.52 $78.04 $75.43 1,781,176
2017-03-31 $77.00 $78.21 $77.00 $78.00 $75.39 1,000,880
2017-03-30 $77.06 $77.48 $76.53 $77.26 $74.68 598,714
2017-03-29 $75.69 $77.03 $75.50 $76.82 $74.25 601,625
2017-03-28 $74.76 $76.50 $74.74 $75.81 $73.28 507,359
2017-03-27 $75.00 $75.76 $74.06 $75.02 $72.51 1,084,224
2017-03-24 $76.33 $76.54 $75.79 $75.86 $73.33 636,138
2017-03-23 $76.23 $76.54 $75.48 $75.97 $73.43 578,861
2017-03-22 $76.05 $76.24 $75.27 $76.09 $73.55 734,051
2017-03-21 $77.61 $78.03 $75.99 $76.14 $73.60 1,157,303
2017-03-20 $77.18 $77.62 $76.44 $77.27 $74.69 633,067
2017-03-17 $77.32 $77.67 $76.86 $77.33 $74.75 900,958
2017-03-16 $78.17 $78.17 $76.75 $77.22 $74.64 866,058
2017-03-15 $77.70 $77.95 $76.88 $77.55 $74.96 878,136
2017-03-14 $77.62 $77.98 $76.59 $77.35 $74.77 747,228
2017-03-13 $77.65 $78.43 $77.29 $78.27 $75.65 917,498
2017-03-10 $79.37 $79.37 $77.08 $77.55 $74.96 1,286,712
2017-03-09 $79.04 $79.41 $77.86 $78.47 $75.85 886,961
2017-03-08 $79.64 $79.87 $79.04 $79.22 $76.57 768,256
2017-03-07 $79.90 $80.41 $79.34 $79.50 $76.84 864,374
2017-03-06 $78.98 $80.23 $78.98 $79.96 $77.29 1,007,583
2017-03-03 $80.01 $80.59 $79.12 $79.89 $77.22 1,215,465
2017-03-02 $80.91 $81.10 $79.92 $80.04 $77.37 1,510,400
2017-03-01 $79.90 $83.31 $78.66 $81.35 $78.63 1,423,111
2017-02-28 $80.70 $81.56 $80.09 $80.12 $77.44 1,281,606
2017-02-27 $79.65 $81.09 $79.65 $80.93 $78.23 937,330
2017-02-24 $77.36 $79.46 $77.15 $79.45 $76.80 983,120
2017-02-23 $80.14 $80.83 $77.79 $78.18 $75.57 1,268,219
2017-02-22 $81.32 $82.27 $79.86 $80.17 $77.49 1,641,102
2017-02-21 $81.76 $83.95 $80.90 $82.71 $79.95 2,813,388
2017-02-17 $87.53 $88.70 $86.22 $87.77 $84.84 447,720
2017-02-16 $88.69 $88.87 $87.57 $88.05 $85.11 475,020
2017-02-15 $86.75 $88.62 $86.45 $88.48 $85.52 530,812
2017-02-14 $87.25 $87.40 $86.51 $86.75 $83.85 549,438
2017-02-13 $87.44 $88.27 $87.38 $87.66 $84.73 631,876
2017-02-10 $86.81 $87.40 $86.07 $87.30 $84.38 407,859
2017-02-09 $85.73 $86.52 $85.59 $86.20 $83.32 785,223
2017-02-08 $86.03 $86.03 $84.34 $85.32 $82.47 717,146
2017-02-07 $86.94 $87.88 $86.22 $86.32 $83.34 456,150
2017-02-06 $87.10 $87.47 $86.31 $86.64 $83.65 552,255
2017-02-03 $86.57 $87.94 $86.19 $87.58 $84.55 455,026
2017-02-02 $86.59 $86.99 $86.02 $86.06 $83.09 469,210
2017-02-01 $87.21 $87.85 $86.40 $86.78 $83.78 594,458
2017-01-31 $86.67 $86.97 $86.05 $86.64 $83.65 731,740
2017-01-30 $87.59 $87.75 $85.71 $86.72 $83.72 691,825
2017-01-27 $87.28 $88.15 $87.08 $88.03 $84.99 382,207
2017-01-26 $88.20 $88.73 $87.04 $87.13 $84.12 554,469
2017-01-25 $86.65 $88.70 $86.39 $88.25 $85.20 795,732
2017-01-24 $84.97 $86.58 $84.96 $86.40 $83.42 737,813
2017-01-23 $86.14 $86.14 $84.51 $84.65 $81.73 678,630
2017-01-20 $86.90 $87.17 $85.73 $86.16 $83.18 598,045
2017-01-19 $87.90 $88.16 $86.41 $86.92 $83.92 876,066
2017-01-18 $87.03 $87.55 $86.37 $87.24 $84.23 850,632
2017-01-17 $85.92 $87.16 $85.76 $86.75 $83.75 744,820
2017-01-13 $85.31 $86.42 $85.16 $85.92 $82.95 594,261
2017-01-12 $85.16 $85.16 $83.76 $85.03 $82.09 498,997
2017-01-11 $85.30 $85.56 $84.50 $85.29 $82.34 448,313
2017-01-10 $84.78 $85.99 $84.21 $85.31 $82.36 509,362
2017-01-09 $84.56 $84.89 $83.81 $84.06 $81.16 373,864
2017-01-06 $83.92 $85.24 $83.58 $84.56 $81.64 393,966
2017-01-05 $85.22 $85.79 $83.88 $83.88 $80.98 540,373
2017-01-04 $84.14 $85.57 $83.88 $85.51 $82.56 1,092,081
2017-01-03 $83.99 $84.98 $83.09 $84.02 $81.12 973,870
2016-12-30 $83.64 $84.05 $82.63 $83.02 $80.15 522,310
2016-12-29 $83.77 $84.76 $83.32 $83.54 $80.65 474,960
2016-12-28 $85.31 $85.97 $83.52 $83.55 $80.66 761,669
2016-12-27 $84.10 $85.22 $84.10 $85.03 $82.09 812,925
2016-12-23 $83.58 $84.16 $83.43 $83.91 $81.01 540,536
2016-12-22 $83.65 $84.09 $82.77 $83.08 $80.21 980,475
2016-12-21 $84.02 $84.91 $82.36 $83.93 $81.03 1,275,227
2016-12-20 $80.57 $82.10 $79.94 $81.80 $78.97 1,297,397
2016-12-19 $79.45 $80.06 $79.30 $80.03 $77.27 723,952
2016-12-16 $80.25 $80.49 $79.37 $79.54 $76.79 1,205,515
2016-12-15 $80.00 $81.26 $79.56 $80.36 $77.58 937,299
2016-12-14 $81.18 $81.52 $80.07 $80.20 $77.43 1,065,178
2016-12-13 $82.77 $83.22 $80.63 $81.16 $78.36 1,754,447
2016-12-12 $83.54 $83.92 $82.41 $82.70 $79.84 1,344,147
2016-12-09 $84.57 $84.57 $82.78 $83.42 $80.54 1,456,541
2016-12-08 $87.31 $87.31 $84.46 $84.61 $81.69 1,510,900
2016-12-07 $87.72 $87.73 $86.81 $87.20 $84.19 1,178,012
2016-12-06 $87.70 $88.23 $87.34 $87.55 $84.53 1,106,693
2016-12-05 $87.57 $89.18 $87.19 $88.12 $85.08 1,727,552
2016-12-02 $86.01 $86.91 $85.93 $86.71 $83.71 1,026,847
2016-12-01 $85.27 $86.34 $85.20 $86.04 $83.07 1,455,099
2016-11-30 $85.68 $86.56 $84.59 $84.67 $81.75 804,096
2016-11-29 $84.51 $85.07 $83.86 $84.48 $81.56 1,105,668
2016-11-28 $86.12 $86.46 $84.79 $84.89 $81.96 744,734
2016-11-25 $86.92 $87.48 $86.38 $86.50 $83.51 285,234
2016-11-23 $86.91 $87.82 $86.76 $86.96 $83.96 560,814
2016-11-22 $86.96 $87.75 $86.63 $86.85 $83.85 1,015,166
2016-11-21 $86.40 $86.78 $85.90 $86.62 $83.63 411,274
2016-11-18 $86.06 $86.07 $85.15 $85.63 $82.67 372,481
2016-11-17 $86.85 $87.20 $86.10 $86.20 $83.22 526,913
2016-11-16 $87.43 $88.25 $86.52 $86.82 $83.82 505,950
2016-11-15 $86.77 $88.47 $86.58 $88.08 $85.04 665,286
2016-11-14 $86.00 $87.49 $85.82 $87.23 $84.22 747,655
2016-11-11 $84.07 $85.42 $83.70 $85.41 $82.46 818,003
2016-11-10 $82.62 $85.15 $82.50 $84.41 $81.49 1,801,914
2016-11-09 $77.83 $82.14 $77.83 $81.90 $79.07 1,214,162
2016-11-08 $78.67 $78.94 $77.69 $78.38 $75.58 611,938
2016-11-07 $77.52 $79.23 $77.52 $79.08 $76.26 774,814
2016-11-04 $75.21 $77.03 $75.21 $76.30 $73.57 833,545
2016-11-03 $74.93 $75.49 $74.32 $75.42 $72.73 638,658
2016-11-02 $75.90 $76.30 $74.86 $74.94 $72.26 916,345
2016-11-01 $78.01 $78.24 $75.68 $76.23 $73.51 493,479
2016-10-31 $77.12 $77.46 $76.77 $77.31 $74.55 678,852
2016-10-28 $77.17 $77.98 $76.77 $76.82 $74.08 556,920
2016-10-27 $77.19 $77.95 $76.75 $77.03 $74.28 1,310,790
2016-10-26 $77.66 $80.36 $74.62 $77.11 $74.36 7,597,871
2016-10-25 $80.00 $80.16 $76.08 $78.61 $75.80 2,906,218
2016-10-24 $83.42 $83.42 $81.56 $81.89 $78.96 978,087
2016-10-21 $81.70 $82.52 $81.25 $82.51 $79.56 477,441
2016-10-20 $82.58 $83.16 $82.21 $82.53 $79.58 748,089
2016-10-19 $80.86 $83.26 $80.62 $82.98 $80.02 891,077
2016-10-18 $80.54 $80.81 $79.68 $80.81 $77.92 444,154
2016-10-17 $80.31 $80.81 $79.65 $79.76 $76.91 698,244
2016-10-14 $81.27 $81.72 $80.32 $80.83 $77.94 907,792
2016-10-13 $80.03 $80.78 $79.78 $80.69 $77.81 573,248
2016-10-12 $80.61 $81.22 $80.30 $80.95 $78.06 564,367
2016-10-11 $81.18 $81.32 $80.36 $80.89 $78.00 820,513
2016-10-10 $82.04 $82.35 $81.10 $81.20 $78.30 626,739
2016-10-07 $82.46 $82.99 $80.79 $81.48 $78.57 1,074,814
2016-10-06 $81.61 $82.63 $81.48 $82.36 $79.42 770,021
2016-10-05 $81.98 $82.48 $81.53 $81.58 $78.67 651,278
2016-10-04 $81.56 $82.70 $80.93 $81.37 $78.46 696,542
2016-10-03 $81.20 $82.41 $80.99 $81.16 $78.26 938,657
2016-09-30 $79.68 $82.00 $79.67 $81.65 $78.73 1,880,199
2016-09-29 $79.24 $79.73 $78.42 $78.92 $76.10 645,912
2016-09-28 $78.60 $79.83 $78.06 $79.73 $76.88 571,357
2016-09-27 $78.52 $78.89 $77.68 $78.27 $75.47 1,023,372
2016-09-26 $76.43 $79.12 $76.16 $78.74 $75.93 1,887,878
2016-09-23 $77.21 $77.54 $76.56 $76.82 $74.08 530,539
2016-09-22 $76.57 $77.81 $76.36 $77.42 $74.65 639,601
2016-09-21 $75.00 $75.65 $74.84 $75.61 $72.91 608,043
2016-09-20 $75.39 $75.46 $74.72 $74.76 $72.09 359,351
2016-09-19 $75.51 $75.77 $74.37 $74.93 $72.25 539,046
2016-09-16 $74.84 $75.50 $74.06 $74.91 $72.23 871,532
2016-09-15 $74.30 $75.82 $74.30 $75.26 $72.57 821,044
2016-09-14 $75.11 $75.54 $74.04 $74.44 $71.78 604,678
2016-09-13 $75.54 $76.09 $74.23 $74.92 $72.24 903,592
2016-09-12 $75.63 $76.78 $75.13 $76.51 $73.78 772,455
2016-09-09 $77.66 $78.63 $76.22 $76.22 $73.50 791,938
2016-09-08 $78.68 $78.68 $77.75 $78.33 $75.53 857,760
2016-09-07 $77.22 $78.89 $76.76 $78.14 $75.35 933,075
2016-09-06 $76.54 $77.04 $76.20 $76.98 $74.23 689,279
2016-09-02 $76.29 $76.84 $75.75 $76.66 $73.92 473,529
2016-09-01 $76.45 $76.83 $75.19 $75.79 $73.08 870,491
2016-08-31 $76.96 $77.32 $76.18 $76.61 $73.87 1,088,090
2016-08-30 $75.90 $77.30 $75.80 $77.28 $74.52 841,587
2016-08-29 $75.41 $76.16 $75.33 $76.08 $73.36 669,049
2016-08-26 $75.58 $76.26 $74.95 $75.38 $72.69 817,067
2016-08-25 $75.72 $76.08 $75.28 $75.55 $72.85 798,270
2016-08-24 $75.80 $76.17 $75.54 $75.89 $73.18 983,915
2016-08-23 $75.51 $76.36 $75.31 $75.85 $73.14 1,370,030
2016-08-22 $73.90 $75.38 $73.79 $75.16 $72.48 1,141,105
2016-08-19 $72.69 $74.43 $72.56 $74.34 $71.68 802,807
2016-08-18 $72.85 $73.31 $72.51 $73.31 $70.69 446,165
2016-08-17 $72.59 $72.75 $72.07 $72.72 $70.12 589,472
2016-08-16 $72.44 $72.81 $72.13 $72.59 $70.00 487,534
2016-08-15 $71.56 $72.56 $71.56 $72.47 $69.88 393,959
2016-08-12 $71.31 $71.58 $71.00 $71.46 $68.91 461,419
2016-08-11 $71.84 $72.16 $71.42 $71.56 $69.00 420,927
2016-08-10 $71.50 $72.22 $71.43 $71.56 $68.91 404,480
2016-08-09 $72.40 $72.93 $71.32 $71.51 $68.86 543,585
2016-08-08 $72.41 $73.07 $72.24 $72.51 $69.82 784,093
2016-08-05 $71.14 $72.43 $71.00 $72.19 $69.51 970,947
2016-08-04 $70.05 $71.17 $70.05 $70.74 $68.12 983,506
2016-08-03 $68.25 $70.14 $68.14 $70.14 $67.54 867,894
2016-08-02 $68.24 $69.42 $67.94 $68.06 $65.54 1,139,901
2016-08-01 $68.53 $69.36 $68.17 $68.46 $65.92 1,302,019
2016-07-29 $68.16 $68.94 $67.96 $68.50 $65.96 831,314
2016-07-28 $68.79 $69.18 $68.05 $68.20 $65.67 863,000
2016-07-27 $68.75 $69.48 $68.45 $68.74 $66.19 1,141,138
2016-07-26 $66.30 $69.49 $66.19 $68.65 $66.11 2,078,388
2016-07-25 $67.44 $68.85 $65.54 $66.25 $63.79 5,415,909
2016-07-22 $70.29 $71.18 $69.81 $71.15 $68.51 1,023,700
2016-07-21 $71.55 $71.71 $70.31 $70.40 $67.79 661,062
2016-07-20 $70.97 $71.70 $70.48 $71.46 $68.81 769,372
2016-07-19 $71.28 $71.99 $70.82 $70.95 $68.32 595,789
2016-07-18 $71.35 $72.19 $70.63 $71.63 $68.97 781,906
2016-07-15 $71.88 $71.96 $70.99 $71.44 $68.79 1,194,453
2016-07-14 $72.58 $72.84 $71.47 $71.47 $68.82 1,014,952
2016-07-13 $72.71 $73.11 $71.37 $71.76 $69.10 927,512
2016-07-12 $72.54 $73.14 $72.19 $72.52 $69.83 661,839
2016-07-11 $71.02 $72.25 $71.02 $71.85 $69.19 658,148
2016-07-08 $69.84 $71.04 $69.60 $70.60 $67.98 608,762
2016-07-07 $68.76 $69.80 $68.63 $69.03 $66.47 497,927
2016-07-06 $68.12 $68.89 $67.91 $68.69 $66.14 739,910
2016-07-05 $69.79 $70.11 $67.80 $68.31 $65.78 924,333
2016-07-01 $70.21 $70.86 $69.30 $70.19 $67.59 973,934
2016-06-30 $70.10 $70.87 $69.69 $70.23 $67.63 984,232
2016-06-29 $69.50 $70.45 $69.20 $69.80 $67.21 971,652
2016-06-28 $68.19 $69.17 $67.95 $68.60 $66.06 1,084,364
2016-06-27 $69.68 $69.68 $66.14 $67.16 $64.67 2,229,660
2016-06-24 $70.77 $72.48 $70.21 $70.25 $67.65 2,143,977
2016-06-23 $74.17 $74.92 $74.08 $74.50 $71.74 913,661
2016-06-22 $73.41 $74.37 $72.94 $73.14 $70.43 862,349
2016-06-21 $73.29 $73.38 $72.35 $72.85 $70.15 1,059,691
2016-06-20 $74.07 $74.48 $73.34 $73.43 $70.71 1,148,356
2016-06-17 $73.41 $74.05 $72.97 $73.10 $70.39 1,205,099
2016-06-16 $72.77 $73.49 $71.76 $73.29 $70.57 913,612
2016-06-15 $74.61 $75.71 $73.19 $73.34 $70.62 1,085,252
2016-06-14 $73.97 $74.73 $73.26 $74.11 $71.36 543,496
2016-06-13 $74.78 $75.43 $74.09 $74.26 $71.51 604,900
2016-06-10 $76.34 $76.70 $74.72 $75.13 $72.35 552,326
2016-06-09 $77.69 $77.98 $76.93 $77.04 $74.18 341,916
2016-06-08 $78.18 $78.77 $78.02 $78.16 $75.26 341,835
2016-06-07 $78.25 $78.47 $77.62 $77.75 $74.87 694,965
2016-06-06 $77.15 $78.53 $76.70 $78.06 $75.17 790,285
2016-06-03 $78.22 $78.22 $76.32 $76.60 $73.76 911,374
2016-06-02 $77.80 $78.44 $77.52 $78.00 $75.11 521,507
2016-06-01 $76.84 $78.23 $76.35 $77.87 $74.98 393,439
2016-05-31 $78.00 $78.39 $77.04 $77.38 $74.51 815,339
2016-05-27 $77.24 $77.95 $77.10 $77.87 $74.98 542,409
2016-05-26 $78.54 $79.00 $77.44 $77.44 $74.57 376,111
2016-05-25 $78.39 $78.98 $77.98 $78.22 $75.32 470,671
2016-05-24 $77.77 $78.26 $77.54 $77.84 $74.95 663,300
2016-05-23 $76.94 $77.97 $76.79 $77.25 $74.39 340,772
2016-05-20 $76.76 $77.45 $76.02 $77.09 $74.23 459,907
2016-05-19 $76.09 $76.58 $75.30 $76.23 $73.40 892,957
2016-05-18 $76.70 $77.89 $76.20 $76.58 $73.74 903,723
2016-05-17 $78.36 $78.67 $77.00 $77.25 $74.39 802,328
2016-05-16 $78.52 $79.53 $78.26 $78.26 $75.36 661,700
2016-05-13 $78.97 $79.69 $77.77 $78.00 $75.11 1,012,400
2016-05-12 $80.15 $81.00 $79.08 $79.17 $76.24 728,076
2016-05-11 $80.19 $80.88 $79.40 $79.50 $76.55 578,135
2016-05-10 $78.96 $80.27 $78.80 $80.12 $77.07 646,955
2016-05-09 $79.01 $79.41 $78.28 $78.29 $75.31 1,380,901
2016-05-06 $79.09 $79.86 $78.82 $79.38 $76.36 599,618
2016-05-05 $80.47 $80.92 $79.60 $79.77 $76.74 603,440
2016-05-04 $80.87 $81.27 $79.57 $80.01 $76.97 477,939
2016-05-03 $81.50 $81.87 $80.26 $81.00 $77.92 836,925
2016-05-02 $82.76 $83.12 $81.91 $82.31 $79.18 1,162,751
2016-04-29 $83.75 $84.09 $82.41 $82.93 $79.78 1,031,945
2016-04-28 $85.59 $86.14 $83.55 $83.66 $80.48 798,375
2016-04-27 $83.47 $86.46 $83.47 $86.26 $82.98 1,306,912
2016-04-26 $80.67 $84.53 $78.95 $83.22 $80.05 2,134,392
2016-04-25 $81.00 $81.09 $79.29 $79.60 $76.57 1,240,961
2016-04-22 $80.81 $81.34 $80.20 $80.99 $77.91 895,198
2016-04-21 $81.41 $81.63 $80.47 $80.81 $77.74 976,879
2016-04-20 $81.65 $82.39 $80.86 $81.59 $78.49 668,067
2016-04-19 $81.10 $81.54 $80.31 $81.54 $78.44 854,714
2016-04-18 $80.89 $81.67 $80.63 $80.77 $77.70 587,838
2016-04-15 $80.63 $81.69 $80.63 $81.30 $78.21 654,145
2016-04-14 $81.14 $81.70 $80.00 $80.66 $77.59 523,376
2016-04-13 $80.26 $81.48 $79.96 $81.28 $78.19 917,970
2016-04-12 $78.66 $79.74 $78.51 $79.46 $76.44 522,587
2016-04-11 $78.78 $79.96 $78.59 $78.63 $75.64 286,173
2016-04-08 $79.05 $79.37 $78.16 $78.64 $75.65 458,979
2016-04-07 $78.70 $79.03 $77.73 $78.27 $75.29 612,240
2016-04-06 $78.88 $79.26 $77.64 $79.20 $76.19 790,919
2016-04-05 $78.17 $79.17 $77.75 $78.74 $75.75 494,651
2016-04-04 $80.12 $80.46 $78.83 $79.18 $76.17 978,082
2016-04-01 $78.54 $80.52 $78.07 $80.30 $77.25 905,504
2016-03-31 $79.20 $79.67 $78.41 $79.29 $76.27 631,900
2016-03-30 $80.13 $80.61 $78.92 $79.21 $76.20 601,187
2016-03-29 $77.43 $79.60 $77.08 $79.44 $76.42 777,701
2016-03-28 $77.47 $78.20 $76.94 $77.76 $74.80 413,132
2016-03-24 $76.98 $77.58 $76.50 $77.47 $74.52 1,008,546
2016-03-23 $78.59 $78.71 $77.47 $77.55 $74.60 539,907
2016-03-22 $78.97 $79.18 $78.43 $78.69 $75.70 750,336
2016-03-21 $79.65 $80.35 $78.75 $79.29 $76.27 584,496
2016-03-18 $78.63 $80.35 $78.63 $80.03 $76.99 1,603,973
2016-03-17 $77.55 $79.38 $77.40 $78.67 $75.68 890,334
2016-03-16 $76.96 $78.02 $76.77 $77.58 $74.63 913,476
2016-03-15 $76.80 $77.50 $76.41 $77.36 $74.42 1,305,760
2016-03-14 $76.89 $78.76 $76.46 $77.51 $74.56 1,219,654
2016-03-11 $75.81 $77.93 $75.47 $77.80 $74.84 1,215,233
2016-03-10 $75.58 $75.81 $74.26 $75.14 $72.28 697,520
2016-03-09 $75.57 $76.37 $75.12 $75.47 $72.60 956,761
2016-03-08 $76.57 $76.94 $75.21 $75.27 $72.41 1,544,884
2016-03-07 $74.73 $77.20 $74.52 $77.05 $74.12 1,769,533
2016-03-04 $74.00 $75.23 $73.63 $75.02 $72.17 1,775,146
2016-03-03 $72.31 $74.23 $72.22 $73.85 $71.04 1,024,752
2016-03-02 $70.85 $72.26 $70.64 $72.26 $69.51 862,586
2016-03-01 $71.02 $71.41 $68.89 $70.92 $68.22 1,319,052
2016-02-29 $69.08 $71.75 $68.64 $70.60 $67.91 1,423,509
2016-02-26 $68.20 $70.12 $68.20 $68.87 $66.25 1,446,347
2016-02-25 $67.46 $68.04 $66.66 $68.02 $65.43 1,028,115
2016-02-24 $66.91 $67.50 $65.81 $67.39 $64.83 1,217,307
2016-02-23 $68.14 $68.67 $67.43 $67.50 $64.93 1,039,002
2016-02-22 $67.81 $69.24 $67.81 $68.69 $66.08 1,861,061
2016-02-19 $68.45 $69.86 $66.39 $67.25 $64.69 1,424,958
2016-02-18 $74.83 $76.57 $67.30 $68.89 $66.27 3,387,920
2016-02-17 $68.21 $70.79 $67.83 $69.49 $66.85 1,879,169
2016-02-16 $66.44 $68.32 $65.93 $67.49 $64.92 1,042,076
2016-02-12 $64.97 $65.71 $64.23 $65.35 $62.86 997,571
2016-02-11 $64.27 $65.46 $62.91 $64.07 $61.63 1,675,154
2016-02-10 $61.11 $65.93 $60.83 $65.50 $63.01 2,426,255
2016-02-09 $61.05 $62.32 $60.33 $60.58 $58.20 1,027,238
2016-02-08 $61.09 $62.28 $61.00 $61.95 $59.52 762,429
2016-02-05 $64.28 $64.69 $61.90 $62.07 $59.64 1,267,261
2016-02-04 $63.08 $66.29 $62.77 $64.79 $62.25 1,566,287
2016-02-03 $63.32 $64.30 $61.60 $63.73 $61.23 675,841
2016-02-02 $63.07 $63.24 $61.88 $62.66 $60.20 628,390
2016-02-01 $63.33 $64.70 $63.25 $63.90 $61.39 992,091
2016-01-29 $62.33 $64.15 $61.97 $63.95 $61.44 1,548,391
2016-01-28 $63.21 $63.94 $61.69 $62.15 $59.71 974,572
2016-01-27 $63.02 $63.52 $61.16 $62.38 $59.93 1,379,519
2016-01-26 $63.00 $63.86 $62.52 $63.20 $60.72 978,138
2016-01-25 $63.88 $64.12 $62.32 $62.58 $60.13 750,000
2016-01-22 $64.80 $65.54 $63.95 $64.19 $61.67 992,329
2016-01-21 $62.14 $64.76 $61.92 $63.60 $61.11 1,398,119
2016-01-20 $61.95 $63.06 $60.28 $62.35 $59.91 1,814,795
2016-01-19 $63.97 $64.25 $62.38 $63.02 $60.55 1,941,028
2016-01-15 $61.41 $63.76 $61.22 $63.59 $61.10 1,502,685
2016-01-14 $61.62 $63.51 $60.40 $63.36 $60.88 1,490,618
2016-01-13 $63.75 $64.22 $61.27 $61.65 $59.23 1,230,931
2016-01-12 $63.29 $63.48 $62.12 $63.33 $60.85 1,510,755
2016-01-11 $63.52 $63.85 $62.48 $62.79 $60.33 1,798,521
2016-01-08 $64.88 $65.02 $63.04 $63.16 $60.68 1,092,835
2016-01-07 $65.48 $65.70 $63.73 $64.30 $61.78 1,913,824
2016-01-06 $67.78 $68.13 $66.10 $66.52 $63.91 1,356,337
2016-01-05 $70.40 $70.57 $68.63 $68.93 $66.23 788,865
2016-01-04 $69.92 $70.57 $69.47 $70.16 $67.41 1,841,986
2015-12-31 $70.70 $71.61 $69.79 $71.12 $68.33 838,276
2015-12-30 $71.68 $72.43 $71.07 $71.19 $68.40 683,644
2015-12-29 $73.04 $73.20 $71.76 $72.02 $69.20 646,338
2015-12-28 $72.79 $73.08 $71.90 $72.49 $69.65 407,098
2015-12-24 $73.44 $73.79 $72.75 $73.13 $70.26 208,867
2015-12-23 $73.59 $74.17 $73.07 $73.66 $70.77 671,955
2015-12-22 $72.10 $73.82 $71.88 $73.08 $70.21 1,521,462
2015-12-21 $70.16 $72.21 $70.02 $71.83 $69.01 1,205,609
2015-12-18 $70.31 $70.40 $68.86 $68.89 $66.19 1,674,017
2015-12-17 $71.14 $71.45 $70.29 $70.32 $67.56 923,205
2015-12-16 $70.53 $71.21 $70.06 $71.15 $68.36 1,003,355
2015-12-15 $69.61 $70.66 $69.13 $70.07 $67.32 1,149,815
2015-12-14 $69.95 $70.58 $67.96 $69.21 $66.50 1,558,964
2015-12-11 $71.47 $71.88 $69.62 $70.12 $67.37 1,889,111
2015-12-10 $72.74 $73.31 $72.07 $72.20 $69.37 742,913
2015-12-09 $73.32 $73.92 $72.56 $72.89 $70.03 1,136,527
2015-12-08 $74.92 $75.10 $72.71 $73.41 $70.53 1,527,015
2015-12-07 $76.00 $76.58 $75.43 $75.99 $73.01 1,132,663
2015-12-04 $75.49 $76.36 $74.67 $76.19 $73.20 889,000
2015-12-03 $79.08 $79.60 $75.38 $75.65 $72.68 1,340,321
2015-12-02 $79.84 $80.37 $78.12 $78.88 $75.79 1,284,764
2015-12-01 $79.99 $81.24 $79.55 $80.04 $76.90 916,809
2015-11-30 $80.91 $81.09 $80.01 $80.12 $76.98 1,553,726
2015-11-27 $80.48 $81.53 $80.33 $81.00 $77.82 904,043
2015-11-25 $78.95 $81.23 $78.70 $80.52 $77.36 1,606,602
2015-11-24 $77.09 $79.60 $76.76 $78.91 $75.82 1,455,308
2015-11-23 $76.52 $77.88 $76.52 $77.43 $74.39 1,676,972
2015-11-20 $78.05 $78.96 $76.58 $76.74 $73.73 1,029,497
2015-11-19 $77.65 $78.09 $76.80 $77.75 $74.70 1,607,873
2015-11-18 $76.26 $77.72 $75.92 $77.67 $74.62 3,278,236
2015-11-17 $77.90 $78.12 $75.61 $75.73 $72.76 1,594,638
2015-11-16 $77.24 $78.65 $76.78 $77.84 $74.79 1,418,956
2015-11-13 $76.13 $78.07 $76.13 $76.77 $73.76 1,311,218
2015-11-12 $76.69 $77.28 $75.92 $76.52 $73.52 1,373,787
2015-11-11 $77.69 $77.86 $76.89 $77.11 $74.01 1,572,386
2015-11-10 $76.50 $77.79 $76.18 $77.30 $74.19 1,677,056
2015-11-09 $77.26 $78.55 $74.62 $75.93 $72.88 1,412,422
2015-11-06 $76.78 $77.65 $75.66 $77.60 $74.48 1,252,055
2015-11-05 $79.75 $80.99 $75.86 $77.44 $74.33 3,680,081
2015-11-04 $81.15 $81.48 $79.78 $79.92 $76.71 1,285,030
2015-11-03 $82.04 $82.32 $80.21 $80.89 $77.64 1,879,567
2015-11-02 $82.87 $83.63 $82.16 $82.24 $78.93 986,454
2015-10-30 $81.88 $83.63 $81.53 $82.87 $79.54 1,075,673
2015-10-29 $81.38 $82.48 $81.29 $81.68 $78.40 706,596
2015-10-28 $81.75 $82.57 $80.94 $81.89 $78.60 1,008,450
2015-10-27 $82.68 $82.95 $80.58 $81.40 $78.13 1,904,776
2015-10-26 $82.89 $83.86 $82.73 $83.55 $80.19 1,224,616
2015-10-23 $84.25 $85.03 $82.71 $83.20 $79.85 1,892,199
2015-10-22 $80.02 $87.61 $79.20 $83.74 $80.37 4,995,969
2015-10-21 $89.68 $89.68 $87.99 $88.55 $84.99 1,244,738
2015-10-20 $89.17 $90.54 $88.33 $89.20 $85.61 1,278,951
2015-10-19 $90.31 $91.00 $89.23 $89.31 $85.72 929,245
2015-10-16 $92.03 $92.24 $90.55 $90.81 $87.16 624,219
2015-10-15 $91.69 $92.11 $90.08 $92.03 $88.33 490,116
2015-10-14 $92.03 $92.68 $91.02 $91.38 $87.71 498,040
2015-10-13 $93.34 $94.61 $92.13 $92.27 $88.56 421,846
2015-10-12 $93.89 $94.50 $93.19 $94.04 $90.26 412,515
2015-10-09 $93.23 $94.13 $92.22 $93.65 $89.88 859,229
2015-10-08 $92.91 $93.51 $92.00 $92.86 $89.13 2,386,155
2015-10-07 $91.99 $93.46 $91.54 $93.18 $89.43 594,439
2015-10-06 $91.20 $92.27 $90.53 $91.03 $87.37 446,852
2015-10-05 $88.83 $91.51 $87.76 $91.44 $87.76 701,086
2015-10-02 $85.87 $87.89 $85.29 $87.87 $84.34 686,477
2015-10-01 $88.12 $88.92 $86.88 $87.07 $83.57 843,124
2015-09-30 $86.62 $88.31 $86.36 $88.05 $84.51 834,179
2015-09-29 $86.35 $87.11 $85.45 $85.77 $82.32 1,103,001
2015-09-28 $88.46 $88.77 $85.61 $85.85 $82.40 1,413,320
2015-09-25 $90.60 $91.26 $88.68 $89.02 $85.44 860,827
2015-09-24 $91.55 $92.11 $89.10 $89.99 $86.37 1,057,894
2015-09-23 $93.96 $94.16 $92.50 $92.53 $88.81 571,083
2015-09-22 $94.03 $95.08 $93.19 $93.61 $89.85 612,538
2015-09-21 $95.46 $96.50 $94.91 $95.27 $91.44 398,661
2015-09-18 $96.73 $97.23 $94.89 $95.10 $91.28 1,150,049
2015-09-17 $97.50 $98.76 $97.07 $97.64 $93.71 536,380
2015-09-16 $95.64 $97.84 $95.34 $97.53 $93.61 486,404
2015-09-15 $94.34 $96.01 $94.28 $95.72 $91.87 438,028
2015-09-14 $94.64 $94.64 $93.87 $94.17 $90.38 440,674
2015-09-11 $93.80 $95.09 $93.80 $94.88 $91.06 459,599
2015-09-10 $93.75 $95.31 $93.71 $94.37 $90.58 436,910
2015-09-09 $94.55 $94.91 $93.52 $93.65 $89.88 542,396
2015-09-08 $93.18 $93.69 $92.50 $93.59 $89.83 577,221
2015-09-04 $92.39 $93.35 $91.22 $91.40 $87.72 538,407
2015-09-03 $93.12 $94.46 $93.12 $93.63 $89.86 547,372

Westinghouse Air Brake Technologies Corp (WAB) News Headlines

Here are Thursday's biggest analyst calls: Amazon, Chewy, Nvidia, Disney, Meta, Mastercard, Apple & more

Here are Thursday's biggest calls on Wall Street.

cnbc.com Jan. 11, 2024

Cramer's Lightning Round: Micron is a buy

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Jan. 18, 2024
Recent Westinghouse Air Brake Technologies Corp (WAB) 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.