Walker & Dunlop Inc (WD) Exchange: NYSE

Data as of Dec. 6, 2024

$108.79 ($0.94) 0.87%

Walker & Dunlop Inc - Daily Information
Click for more stock information on Walker & Dunlop Inc.
Daily Information Data
Date Dec. 6, 2024
Open $108.71
Previous Close $108.79
High $109.93
Low $107.84
Adjusted Open $108.71
Previous Adjusted Close $108.79
Adjusted High $109.93
Adjusted Low $107.84

Key People Walker & Dunlop Inc

Employee Position
William M. Walker Chairman & Chief Executive Officer
Howard W. Smith President & Director
Stephen P. Theobald Chief Financial Officer & Executive Vice President
Aaron J. Perlis Chief Technology Officer & Executive VP
Patrick Keefe Vice President-Debt Capital Markets
Paul Garner Vice President-Capital Markets
Tim Noonan Managing Director
Dave Hendrickson Managing Director
Pat Modig Senior Vice President
Kris Mikkelsen Executive Vice President
Gregory West Senior Vice President
John Banas Senior Vice President & Managing Director
Jeremy Pino Director
Livingston Hessam Director
Marty McGrogan Director
Robert Quarton Structured Finance Specialist
Abe Katz Senior Managing Director
David M. Rosenberg Senior Managing Director
Stephen Farnsworth Senior Managing Director
Joe Hercenberg Managing Director
David B. Gahagan Senior Director
David Hung Assistant Vice President
Jeremy Nussbaum Senior Director
Trevor Blood Director-Capital Markets
Gregory Richardson Managing Director
Shannon Hersker Director-Capital Markets Group
Jeff Hudson Managing Director
Keaton G. Merrell Managing Director
Jeffrey Berger Director
Steven Hinds Senior Director
Ralph Wurzburger Director
Jacob Y. Cohen Director-Capital Markets
Andrew Westling Associate Director
Taylor Williams Managing Director
Mark Silbersher Senior Vice President
Kevin Burkhalter Senior Director
Stuart Wernick Managing Director
Alfie I. Means Managing Director
Wilson Rogers Senior Director
Sheri Thompson Executive Vice President
David Levy Chief Credit Officer & Executive Vice President
John Ducey Co-Chief Production Officer
Greg Florkowski Executive VP & Head-Business Development
William F. Wein Senior Vice President-Capital Markets
Alison Williams Co-Chief Production Officer & Senior VP
Ralph Lowen Managing Director
Scott Becker Director
Thomas Toland Senior Vice President
Brian Casey Senior VP & Head-Lending Activities
Donald P. King Executive VP & Group Head-Multifamily Finance
Matthew Baldwin Director-Florida Office
Hal Reinauer Vice President
Mark Strauss Managing Director-Capital Markets
Cliff B. Carnes Senior Vice President-Capital Markets West
Jamie Butler Managing Director
Heather McClure Vice President
Albert G. Rex Managing Director
John Gilmore Managing Director & Senior Vice Resident
Sandor Biderman Senior Vice president
Mitchell Resnick Treasurer & Senior Vice President
Susan B. Weber Chief Marketing Officer & Executive VP-Marketing
Scott Spencer Senior Vice President-Internal Audit
Kelsey Duffey Vice President-Investor Relations
Paula A. Pryor Chief Human Resources Officer & Executive VP
Richard M. Lucas Secretary, Executive VP & General Counsel
Donna C. Wells Independent Director
Michael Warren Independent Director
John E. Rice Independent Director
Alan J. Bowers Lead Independent Director
Dana L. Schmaltz Independent Director
Michael D. Malone Independent Director
Ellen D. Levy Independent Director

Company Profile Walker & Dunlop Inc

Exchange: NYSE

IPO Date: Dec. 15, 2010

Employees: 530

Sector: Financial Services

Industry: Mortgage Finance

Website: Walker & Dunlop Inc Website

Address: 7901 Jones Branch Dr, McLean, VA 22107

Historical Stock Data for Walker & Dunlop Inc (WD)
Date Open High Low Close Adj.Close Volume
2024-12-06 $108.71 $109.93 $107.84 $108.79 $108.79 106,076
2024-12-05 $108.59 $109.28 $107.46 $107.85 $107.85 128,228
2024-12-04 $109.11 $110.00 $106.89 $109.06 $109.06 139,930
2024-12-03 $110.07 $110.66 $108.26 $109.16 $109.16 133,552
2024-12-02 $110.80 $111.27 $109.12 $110.21 $110.21 106,701
2024-11-29 $111.91 $111.91 $109.96 $110.18 $110.18 75,072
2024-11-27 $111.31 $113.48 $110.69 $110.82 $110.82 122,923
2024-11-26 $111.48 $112.27 $109.02 $110.56 $110.56 108,424
2024-11-25 $109.90 $114.04 $109.81 $112.49 $112.49 215,412
2024-11-22 $106.13 $108.97 $106.13 $108.49 $108.49 146,881
2024-11-21 $106.68 $107.76 $106.17 $106.81 $106.17 98,554
2024-11-20 $106.50 $106.93 $104.98 $105.72 $105.09 106,316
2024-11-19 $105.64 $107.47 $105.64 $106.93 $106.29 111,953
2024-11-18 $106.00 $107.79 $106.00 $106.74 $106.10 100,208
2024-11-15 $108.44 $108.54 $105.52 $106.62 $106.62 113,376
2024-11-14 $109.76 $109.76 $107.31 $107.57 $107.57 132,756
2024-11-13 $110.53 $111.32 $108.45 $109.00 $109.00 124,635
2024-11-12 $111.08 $112.80 $109.69 $110.20 $110.20 191,100
2024-11-11 $113.04 $113.19 $111.17 $111.18 $111.18 130,742
2024-11-08 $111.82 $113.58 $110.93 $111.93 $111.93 183,295
2024-11-07 $112.98 $114.60 $106.38 $110.99 $110.99 323,781
2024-11-06 $117.95 $118.19 $111.13 $112.90 $112.90 337,837
2024-11-05 $106.50 $111.15 $106.50 $110.89 $110.89 177,864
2024-11-04 $107.15 $109.09 $106.51 $107.39 $107.39 96,541
2024-11-01 $110.07 $111.01 $107.52 $107.78 $107.78 123,974
2024-10-31 $111.47 $111.85 $109.34 $109.37 $109.37 103,420
2024-10-30 $111.36 $113.29 $111.00 $111.90 $111.90 72,526
2024-10-29 $110.76 $112.24 $110.76 $111.95 $111.95 83,654
2024-10-28 $113.75 $113.75 $111.83 $111.88 $111.88 106,933
2024-10-25 $115.64 $116.51 $111.60 $112.23 $112.23 129,655
2024-10-24 $110.89 $115.34 $110.89 $114.99 $114.99 183,212
2024-10-23 $110.56 $111.51 $109.21 $109.83 $109.83 116,723
2024-10-22 $111.00 $111.96 $110.71 $111.58 $111.58 100,121
2024-10-21 $114.55 $114.97 $111.50 $111.63 $111.63 158,366
2024-10-18 $116.51 $116.51 $114.38 $114.93 $114.93 240,114
2024-10-17 $116.00 $116.44 $115.00 $116.31 $116.31 139,013
2024-10-16 $114.67 $116.13 $114.67 $115.41 $115.41 139,338
2024-10-15 $112.35 $114.86 $112.15 $113.89 $113.89 181,119
2024-10-14 $110.09 $112.23 $109.64 $111.80 $111.80 84,774
2024-10-11 $108.54 $110.51 $107.90 $110.36 $110.36 108,956
2024-10-10 $109.38 $109.43 $107.88 $108.55 $108.55 156,259
2024-10-09 $111.94 $112.71 $110.35 $110.88 $110.88 144,109
2024-10-08 $110.86 $112.74 $109.85 $111.66 $111.66 149,768
2024-10-07 $110.18 $111.19 $109.79 $110.40 $110.40 204,309
2024-10-04 $113.23 $113.88 $110.77 $110.83 $110.83 231,422
2024-10-03 $110.29 $111.70 $109.67 $111.53 $111.53 131,835
2024-10-02 $110.04 $111.86 $109.42 $111.26 $111.26 153,769
2024-10-01 $112.88 $112.88 $109.50 $110.82 $110.82 181,750
2024-09-30 $111.85 $113.74 $111.85 $113.59 $113.59 155,978
2024-09-27 $114.79 $114.95 $111.99 $112.06 $112.06 125,576
2024-09-26 $115.00 $116.26 $113.46 $113.67 $113.67 166,605
2024-09-25 $113.29 $114.18 $112.05 $113.96 $113.96 210,132
2024-09-24 $113.75 $114.64 $112.51 $112.58 $112.58 169,557
2024-09-23 $111.96 $113.69 $111.09 $113.02 $113.02 197,569
2024-09-20 $111.90 $113.20 $110.44 $111.06 $111.06 995,904
2024-09-19 $111.25 $111.87 $107.70 $111.69 $111.69 253,402
2024-09-18 $107.44 $111.26 $107.21 $107.96 $107.96 315,185
2024-09-17 $108.78 $110.31 $107.35 $108.22 $108.22 179,649
2024-09-16 $108.82 $109.00 $107.23 $107.60 $107.60 176,107
2024-09-13 $105.00 $108.82 $104.65 $108.56 $108.56 173,412
2024-09-12 $103.24 $104.75 $101.67 $104.13 $104.13 98,293
2024-09-11 $102.38 $102.87 $100.23 $102.69 $102.69 123,651
2024-09-10 $103.64 $103.89 $102.02 $103.41 $103.41 118,334
2024-09-09 $104.30 $104.30 $101.05 $103.40 $103.40 213,414
2024-09-06 $106.88 $106.95 $103.14 $104.20 $104.20 118,099
2024-09-05 $106.73 $108.04 $106.09 $106.68 $106.68 129,361
2024-09-04 $104.54 $106.73 $104.47 $106.36 $106.36 113,573
2024-09-03 $106.59 $107.00 $104.26 $104.99 $104.99 117,660
2024-08-30 $106.67 $107.16 $105.68 $107.06 $107.06 103,094
2024-08-29 $106.37 $107.17 $105.26 $106.21 $106.21 159,195
2024-08-28 $105.41 $106.89 $104.62 $105.37 $105.37 118,111
2024-08-27 $106.97 $107.20 $105.73 $106.41 $106.41 102,707
2024-08-26 $108.50 $108.95 $107.26 $107.55 $107.55 109,211
2024-08-23 $103.29 $107.86 $103.29 $107.39 $107.39 162,145
2024-08-22 $103.03 $103.68 $102.02 $102.77 $102.77 95,365
2024-08-21 $102.60 $103.90 $101.51 $103.69 $103.04 110,403
2024-08-20 $103.52 $103.52 $101.56 $102.23 $101.59 97,733
2024-08-19 $103.61 $103.88 $102.39 $103.88 $103.23 117,899
2024-08-16 $103.28 $105.05 $102.65 $103.86 $103.21 153,001
2024-08-15 $104.50 $104.92 $103.08 $103.41 $102.76 140,481
2024-08-14 $103.12 $103.20 $101.04 $102.28 $101.64 124,903
2024-08-13 $100.47 $103.22 $99.66 $102.68 $102.03 163,387
2024-08-12 $102.20 $102.42 $98.78 $99.52 $98.89 210,122
2024-08-09 $102.36 $104.73 $102.30 $102.64 $102.64 264,282
2024-08-08 $102.94 $102.94 $99.40 $102.23 $102.23 402,792
2024-08-07 $103.38 $103.38 $99.41 $99.45 $99.45 273,825
2024-08-06 $100.54 $102.52 $99.76 $101.60 $101.60 271,623
2024-08-05 $96.97 $102.89 $95.39 $101.10 $101.10 343,171
2024-08-02 $99.20 $102.96 $98.35 $102.29 $102.29 238,498
2024-08-01 $106.83 $106.85 $102.63 $103.32 $103.32 217,010
2024-07-31 $106.77 $109.58 $104.64 $106.90 $106.90 418,722
2024-07-30 $108.49 $108.60 $105.40 $106.11 $106.11 246,516
2024-07-29 $108.70 $108.70 $107.06 $107.61 $107.61 157,216
2024-07-26 $109.30 $109.30 $106.78 $108.35 $108.35 433,184
2024-07-25 $104.20 $108.90 $104.20 $107.04 $107.04 449,892
2024-07-24 $107.67 $109.54 $103.85 $104.04 $104.04 233,640
2024-07-23 $106.84 $109.16 $106.26 $108.44 $108.44 223,375
2024-07-22 $107.23 $107.88 $105.64 $107.25 $107.25 253,392
2024-07-19 $105.87 $107.37 $105.30 $107.17 $107.17 265,186
2024-07-18 $106.31 $108.37 $105.54 $106.26 $106.26 303,382
2024-07-17 $106.55 $109.04 $106.55 $107.43 $107.43 291,198
2024-07-16 $102.90 $108.05 $102.22 $107.80 $107.80 382,912
2024-07-15 $99.88 $102.16 $98.80 $101.40 $101.40 281,518
2024-07-12 $101.43 $101.98 $99.09 $99.71 $99.71 295,249
2024-07-11 $98.55 $100.72 $96.71 $100.15 $100.15 438,619
2024-07-10 $95.70 $95.70 $94.51 $95.57 $95.57 226,070
2024-07-09 $94.62 $95.83 $93.47 $95.11 $95.11 140,986
2024-07-08 $96.08 $97.19 $94.73 $95.13 $95.13 211,877
2024-07-05 $95.15 $95.47 $94.45 $95.19 $95.19 106,457
2024-07-03 $95.89 $97.84 $95.20 $95.33 $95.33 63,033
2024-07-02 $94.48 $96.37 $93.69 $95.49 $95.49 118,075
2024-07-01 $98.43 $98.55 $93.33 $93.87 $93.87 175,971
2024-06-28 $97.39 $98.79 $96.46 $98.20 $98.20 1,207,947
2024-06-27 $94.02 $96.51 $93.98 $96.26 $96.26 128,243
2024-06-26 $93.76 $94.49 $92.60 $93.91 $93.91 110,255
2024-06-25 $95.64 $96.09 $94.35 $94.88 $94.88 94,595
2024-06-24 $95.81 $97.45 $94.78 $96.02 $96.02 133,632
2024-06-21 $95.16 $95.37 $94.47 $95.33 $95.33 328,086
2024-06-20 $94.94 $96.09 $94.74 $95.08 $95.08 95,032
2024-06-18 $95.69 $96.24 $94.76 $95.80 $95.80 92,036
2024-06-17 $93.40 $96.07 $93.03 $95.49 $95.49 111,427
2024-06-14 $94.44 $94.73 $93.81 $94.34 $94.34 99,757
2024-06-13 $96.91 $97.72 $95.82 $96.40 $96.40 137,525
2024-06-12 $95.97 $101.49 $95.83 $97.56 $97.56 241,291
2024-06-11 $91.56 $92.35 $91.00 $92.24 $92.24 123,951
2024-06-10 $90.84 $92.36 $90.13 $92.19 $92.19 118,511
2024-06-07 $92.21 $93.11 $91.42 $92.16 $92.16 96,417
2024-06-06 $93.11 $94.03 $92.38 $93.31 $93.31 83,589
2024-06-05 $94.16 $94.51 $92.75 $93.91 $93.91 72,204
2024-06-04 $93.66 $95.44 $92.85 $93.39 $93.39 106,302
2024-06-03 $96.92 $96.92 $93.79 $94.68 $94.68 102,883
2024-05-31 $95.42 $96.17 $94.08 $95.99 $95.99 130,269
2024-05-30 $92.84 $95.10 $92.46 $94.70 $94.70 101,509
2024-05-29 $91.70 $92.35 $91.25 $91.91 $91.91 175,032
2024-05-28 $95.55 $95.71 $93.15 $93.30 $93.30 139,727
2024-05-24 $94.77 $95.51 $93.77 $95.23 $95.23 163,774
2024-05-23 $99.00 $99.00 $93.56 $94.08 $94.08 183,610
2024-05-22 $99.20 $99.77 $98.40 $98.73 $98.73 106,125
2024-05-21 $100.49 $100.96 $99.56 $99.86 $99.86 90,351
2024-05-20 $102.18 $102.31 $100.29 $100.95 $100.95 136,169
2024-05-17 $102.74 $103.08 $101.67 $102.40 $102.40 103,668
2024-05-16 $102.42 $102.56 $101.30 $102.46 $102.46 94,290
2024-05-15 $101.40 $103.60 $101.30 $102.30 $102.30 199,364
2024-05-14 $99.42 $101.54 $99.42 $100.30 $99.67 240,243
2024-05-13 $98.68 $98.95 $97.04 $98.01 $97.39 112,540
2024-05-10 $98.00 $98.00 $96.26 $97.84 $97.22 121,158
2024-05-09 $96.49 $97.94 $96.14 $97.82 $97.20 86,564
2024-05-08 $95.50 $96.69 $94.36 $96.37 $95.76 144,410
2024-05-07 $97.43 $98.69 $96.47 $96.54 $95.93 173,046
2024-05-06 $96.11 $98.06 $95.76 $97.57 $96.95 170,231
2024-05-03 $97.06 $97.16 $95.11 $95.23 $94.63 283,147
2024-05-02 $94.26 $97.00 $93.00 $94.23 $94.23 266,083
2024-05-01 $91.75 $95.26 $91.64 $92.76 $92.76 219,125
2024-04-30 $92.80 $93.83 $91.58 $91.63 $91.63 157,828
2024-04-29 $93.67 $94.60 $93.48 $93.94 $93.94 99,406
2024-04-26 $92.37 $94.39 $92.37 $93.21 $93.21 83,698
2024-04-25 $92.39 $92.59 $91.32 $92.12 $92.12 146,511
2024-04-24 $93.14 $94.08 $92.62 $94.04 $94.04 117,838
2024-04-23 $92.63 $95.92 $92.33 $93.95 $93.95 171,903
2024-04-22 $91.90 $93.75 $91.11 $92.32 $92.32 191,201
2024-04-19 $89.50 $92.41 $89.38 $91.24 $91.24 221,133
2024-04-18 $91.27 $92.71 $89.52 $89.98 $89.98 226,607
2024-04-17 $91.84 $92.50 $90.90 $90.91 $90.91 242,221
2024-04-16 $89.00 $91.71 $88.20 $90.99 $90.99 375,196
2024-04-15 $91.38 $91.50 $88.46 $89.89 $89.89 306,499
2024-04-12 $90.79 $92.26 $90.23 $90.93 $90.93 169,720
2024-04-11 $90.61 $92.25 $87.20 $92.18 $92.18 455,323
2024-04-10 $93.45 $93.94 $91.46 $92.64 $92.64 281,993
2024-04-09 $97.75 $98.10 $96.42 $96.78 $96.78 146,461
2024-04-08 $96.84 $97.44 $96.51 $97.10 $97.10 143,179
2024-04-05 $95.14 $97.66 $95.14 $96.14 $96.14 247,060
2024-04-04 $96.74 $98.00 $95.65 $95.69 $95.69 335,935
2024-04-03 $94.58 $96.00 $94.47 $94.93 $94.93 197,086
2024-04-02 $97.50 $98.25 $93.78 $95.45 $95.45 307,347
2024-04-01 $101.20 $101.20 $98.45 $98.68 $98.68 303,850
2024-03-28 $101.03 $101.20 $99.40 $101.06 $101.06 228,295
2024-03-27 $96.57 $100.88 $95.35 $100.80 $100.80 246,818
2024-03-26 $95.68 $95.68 $94.29 $95.20 $95.20 119,095
2024-03-25 $93.25 $94.86 $92.65 $94.42 $94.42 174,102
2024-03-22 $96.07 $96.25 $92.81 $93.20 $93.20 104,096
2024-03-21 $94.22 $97.27 $94.22 $96.20 $96.20 270,127
2024-03-20 $89.64 $94.20 $88.75 $92.98 $92.98 249,161
2024-03-19 $88.34 $90.17 $88.34 $90.07 $90.07 160,327
2024-03-18 $89.76 $90.56 $88.91 $89.04 $89.04 194,105
2024-03-15 $89.11 $90.86 $88.85 $89.53 $89.53 874,681
2024-03-14 $91.87 $92.95 $88.96 $90.01 $90.01 329,138
2024-03-13 $92.54 $94.63 $92.18 $92.22 $92.22 216,318
2024-03-12 $91.73 $93.25 $90.67 $92.93 $92.93 486,141
2024-03-11 $91.80 $93.25 $91.80 $92.15 $92.15 276,362
2024-03-08 $95.21 $95.84 $92.47 $92.70 $92.70 135,010
2024-03-07 $94.07 $95.20 $93.46 $93.89 $93.89 156,417
2024-03-06 $94.04 $94.11 $92.14 $93.04 $93.04 157,457
2024-03-05 $91.56 $94.46 $91.53 $93.56 $93.56 230,210
2024-03-04 $94.18 $94.33 $91.76 $92.72 $92.72 184,647
2024-03-01 $95.45 $95.45 $93.78 $94.42 $94.42 254,881
2024-02-29 $95.28 $96.30 $94.32 $95.38 $95.38 181,098
2024-02-28 $95.34 $96.02 $94.51 $94.99 $94.99 205,320
2024-02-27 $96.23 $98.21 $94.66 $96.79 $96.79 235,418
2024-02-26 $96.16 $97.32 $94.48 $94.96 $94.96 178,348
2024-02-23 $97.56 $98.47 $96.21 $96.89 $96.89 229,755
2024-02-22 $93.98 $98.36 $93.62 $97.56 $97.56 251,415
2024-02-21 $94.10 $94.75 $92.91 $93.95 $93.95 167,265
2024-02-20 $94.90 $95.82 $93.69 $94.37 $94.37 195,219
2024-02-16 $97.61 $98.42 $95.76 $96.83 $96.83 244,777
2024-02-15 $100.00 $104.94 $94.67 $98.86 $98.86 488,688
2024-02-14 $94.54 $94.79 $93.10 $94.12 $94.12 165,527
2024-02-13 $91.07 $93.23 $90.82 $92.86 $92.86 286,829
2024-02-12 $94.60 $96.82 $94.50 $95.73 $95.73 141,095
2024-02-09 $95.46 $95.46 $93.01 $93.98 $93.98 187,171
2024-02-08 $92.23 $95.00 $91.98 $94.95 $94.95 121,540
2024-02-07 $92.33 $93.23 $90.44 $92.25 $92.25 127,647
2024-02-06 $92.31 $93.51 $92.15 $92.55 $92.55 147,622
2024-02-05 $92.95 $93.48 $91.41 $92.39 $92.39 243,069
2024-02-02 $94.83 $95.69 $93.17 $94.75 $94.75 186,697
2024-02-01 $97.00 $97.50 $93.93 $96.10 $96.10 233,115
2024-01-31 $98.51 $99.45 $96.47 $96.59 $96.59 186,428
2024-01-30 $100.36 $101.59 $99.51 $99.75 $99.75 140,113
2024-01-29 $100.00 $101.91 $99.26 $101.62 $101.62 234,602
2024-01-26 $100.41 $101.31 $99.73 $100.14 $100.14 185,206
2024-01-25 $99.61 $100.51 $98.40 $99.97 $99.97 204,069
2024-01-24 $101.20 $101.20 $97.83 $97.97 $97.97 101,756
2024-01-23 $102.50 $102.81 $98.91 $99.12 $99.12 131,957
2024-01-22 $100.49 $101.78 $100.10 $100.91 $100.91 259,898
2024-01-19 $97.16 $99.17 $96.00 $99.01 $99.01 180,141
2024-01-18 $97.10 $97.10 $94.77 $96.73 $96.73 164,146
2024-01-17 $95.00 $96.41 $93.92 $96.21 $96.21 189,301
2024-01-16 $96.59 $97.21 $94.67 $97.16 $97.16 148,094
2024-01-12 $99.16 $99.80 $97.20 $98.12 $98.12 137,561
2024-01-11 $97.73 $98.64 $96.17 $97.48 $97.48 168,726
2024-01-10 $96.59 $98.71 $96.23 $98.58 $98.58 187,341
2024-01-09 $98.32 $99.16 $96.86 $97.16 $97.16 215,491
2024-01-08 $99.60 $101.39 $99.28 $100.40 $100.40 245,527
2024-01-05 $99.59 $101.42 $98.56 $99.27 $99.27 207,050
2024-01-04 $102.55 $103.02 $100.04 $100.40 $100.40 449,544
2024-01-03 $106.41 $106.41 $101.45 $102.55 $102.55 409,700
2024-01-02 $110.24 $112.32 $107.52 $108.45 $108.45 386,643
2023-12-29 $112.77 $113.57 $111.01 $111.01 $111.01 278,339
2023-12-28 $112.21 $113.67 $111.94 $113.13 $113.13 219,090
2023-12-27 $110.79 $113.19 $110.64 $113.15 $113.15 232,920
2023-12-26 $107.68 $110.64 $107.68 $110.34 $110.34 216,834
2023-12-22 $107.57 $108.67 $106.65 $107.77 $107.77 191,796
2023-12-21 $105.30 $106.48 $104.50 $106.40 $106.40 213,635
2023-12-20 $104.74 $107.69 $103.80 $103.89 $103.89 213,339
2023-12-19 $105.00 $106.38 $104.53 $104.67 $104.67 177,527
2023-12-18 $104.47 $104.47 $102.99 $103.79 $103.79 174,017
2023-12-15 $105.96 $106.10 $103.27 $104.82 $104.82 748,612
2023-12-14 $103.81 $108.80 $102.20 $105.91 $105.91 483,161
2023-12-13 $94.85 $102.45 $94.77 $101.26 $101.26 369,180
2023-12-12 $95.77 $97.87 $95.58 $96.68 $96.68 262,685
2023-12-11 $94.00 $95.98 $93.79 $95.84 $95.84 203,741
2023-12-08 $92.90 $93.86 $90.36 $93.43 $93.43 269,036
2023-12-07 $91.59 $92.93 $90.75 $92.93 $92.93 162,746
2023-12-06 $92.72 $94.29 $90.77 $91.02 $91.02 295,654
2023-12-05 $90.66 $91.73 $89.23 $91.60 $91.60 270,866
2023-12-04 $89.45 $92.13 $89.45 $90.66 $90.66 257,010
2023-12-01 $83.44 $90.13 $83.44 $89.87 $89.87 267,172
2023-11-30 $84.52 $85.16 $83.24 $84.02 $84.02 245,926
2023-11-29 $83.50 $85.17 $83.35 $84.43 $84.43 244,016
2023-11-28 $83.17 $83.17 $81.74 $82.29 $82.29 218,265
2023-11-27 $81.42 $83.90 $81.24 $83.30 $83.30 153,393
2023-11-24 $82.31 $83.59 $82.13 $82.30 $82.30 52,453
2023-11-22 $81.64 $83.34 $81.32 $82.55 $82.55 156,105
2023-11-21 $82.49 $82.49 $81.14 $81.63 $81.01 171,963
2023-11-20 $83.80 $84.28 $82.38 $82.97 $82.34 131,856
2023-11-17 $82.93 $83.61 $82.22 $83.48 $83.48 187,137
2023-11-16 $83.00 $83.00 $81.58 $82.19 $82.19 218,514
2023-11-15 $80.82 $83.66 $80.80 $83.02 $83.02 245,749
2023-11-14 $77.36 $80.98 $77.21 $80.44 $80.44 322,265
2023-11-13 $70.50 $73.98 $69.62 $73.62 $73.62 248,160
2023-11-10 $70.15 $71.78 $68.88 $71.48 $71.48 209,115
2023-11-09 $72.71 $73.00 $69.29 $69.82 $69.82 223,463
2023-11-08 $72.15 $72.95 $71.12 $72.20 $72.20 178,078
2023-11-07 $73.78 $74.05 $71.85 $72.15 $72.15 187,744
2023-11-06 $76.96 $77.18 $74.33 $74.39 $74.39 226,818
2023-11-03 $72.19 $76.96 $72.19 $76.80 $76.80 400,742
2023-11-02 $66.74 $70.55 $66.37 $70.15 $70.15 249,616
2023-11-01 $64.77 $65.59 $63.51 $65.35 $65.35 161,317
2023-10-31 $64.11 $65.05 $63.41 $64.80 $64.80 185,042
2023-10-30 $65.61 $65.68 $63.92 $64.05 $64.05 126,517
2023-10-27 $64.76 $65.82 $63.78 $64.91 $64.91 152,146
2023-10-26 $65.41 $65.44 $62.51 $64.47 $64.47 280,654
2023-10-25 $66.42 $67.20 $65.06 $65.13 $65.13 206,787
2023-10-24 $66.56 $67.43 $66.10 $67.34 $67.34 168,411
2023-10-23 $66.01 $67.63 $65.58 $66.23 $66.23 160,567
2023-10-20 $68.18 $68.18 $66.31 $66.48 $66.48 181,203
2023-10-19 $68.04 $69.96 $67.99 $68.13 $68.13 200,583
2023-10-18 $68.96 $69.02 $67.67 $68.36 $68.36 119,839
2023-10-17 $68.35 $70.65 $68.35 $70.00 $70.00 173,612
2023-10-16 $69.40 $70.41 $68.82 $69.31 $69.31 151,697
2023-10-13 $70.05 $70.05 $67.81 $68.53 $68.53 124,937
2023-10-12 $71.69 $71.69 $69.14 $69.85 $69.85 94,088
2023-10-11 $71.67 $72.55 $71.21 $71.88 $71.88 91,133
2023-10-10 $71.79 $72.80 $71.66 $71.67 $71.67 91,744
2023-10-09 $71.38 $72.47 $70.98 $71.60 $71.60 173,484
2023-10-06 $70.09 $72.44 $68.66 $72.09 $72.09 162,538
2023-10-05 $68.59 $70.87 $68.59 $70.61 $70.61 227,584
2023-10-04 $69.93 $69.93 $68.01 $68.83 $68.83 285,716
2023-10-03 $70.98 $71.33 $67.78 $69.93 $69.93 670,109
2023-10-02 $74.14 $74.14 $71.25 $72.12 $72.12 204,511
2023-09-29 $75.18 $75.94 $73.95 $74.24 $74.24 140,922
2023-09-28 $74.47 $76.11 $73.79 $74.64 $74.64 204,795
2023-09-27 $74.70 $76.09 $73.50 $74.26 $74.26 172,764
2023-09-26 $74.83 $75.25 $74.11 $74.70 $74.70 123,917
2023-09-25 $75.11 $76.39 $74.48 $75.43 $75.43 87,704
2023-09-22 $76.39 $76.39 $73.86 $75.59 $75.59 417,268
2023-09-21 $77.79 $77.79 $75.96 $76.40 $76.40 254,125
2023-09-20 $80.82 $81.16 $78.72 $78.73 $78.73 90,363
2023-09-19 $81.64 $82.17 $80.41 $80.47 $80.47 91,570
2023-09-18 $81.81 $82.21 $80.85 $81.46 $81.46 132,917
2023-09-15 $81.78 $83.49 $81.30 $82.36 $82.36 508,176
2023-09-14 $81.74 $82.96 $80.66 $82.51 $82.51 236,280
2023-09-13 $83.44 $83.44 $80.71 $80.73 $80.73 182,014
2023-09-12 $82.77 $84.25 $81.87 $83.37 $83.37 100,288
2023-09-11 $81.73 $83.26 $81.45 $83.01 $83.01 167,721
2023-09-08 $81.22 $81.70 $79.83 $81.15 $81.15 167,088
2023-09-07 $81.97 $82.06 $81.00 $81.19 $81.19 142,202
2023-09-06 $84.82 $85.28 $82.00 $82.26 $82.26 177,124
2023-09-05 $84.34 $85.95 $83.62 $84.84 $84.84 230,251
2023-09-01 $86.19 $86.83 $84.14 $84.87 $84.87 175,491
2023-08-31 $84.92 $85.91 $84.72 $85.34 $85.34 136,742
2023-08-30 $85.36 $86.26 $84.98 $85.19 $85.19 96,757
2023-08-29 $84.45 $86.00 $83.55 $85.90 $85.90 130,525
2023-08-28 $83.15 $84.94 $83.15 $84.59 $84.59 78,322
2023-08-25 $84.57 $85.15 $82.23 $82.54 $82.54 88,437
2023-08-24 $84.50 $85.50 $83.96 $84.07 $84.07 134,410
2023-08-23 $82.78 $84.91 $82.34 $84.80 $84.80 116,598
2023-08-22 $83.81 $84.89 $82.76 $82.79 $82.79 117,041
2023-08-21 $84.82 $84.95 $83.14 $83.20 $83.20 120,955
2023-08-18 $82.84 $85.71 $82.84 $85.20 $85.20 152,658
2023-08-17 $84.26 $85.07 $83.36 $83.84 $83.84 343,783
2023-08-16 $86.09 $86.87 $84.00 $84.15 $84.15 160,009
2023-08-15 $87.42 $87.79 $86.68 $87.03 $86.38 125,395
2023-08-14 $87.65 $88.65 $86.21 $88.51 $87.85 153,158
2023-08-11 $86.23 $88.54 $86.23 $88.51 $88.51 152,999
2023-08-10 $84.00 $86.92 $83.92 $86.86 $86.86 230,106
2023-08-09 $85.39 $85.45 $82.35 $83.37 $83.37 192,126
2023-08-08 $85.05 $86.00 $83.50 $85.94 $85.94 198,565
2023-08-07 $88.14 $88.53 $87.32 $87.58 $87.58 144,210
2023-08-04 $87.70 $90.53 $87.51 $87.80 $87.80 168,674
2023-08-03 $88.35 $88.80 $82.47 $87.19 $87.19 291,636
2023-08-02 $89.00 $90.35 $88.49 $89.73 $89.73 154,178
2023-08-01 $90.43 $91.08 $89.28 $90.53 $90.53 71,726
2023-07-31 $90.95 $92.26 $90.66 $90.98 $90.98 140,247
2023-07-28 $91.50 $92.37 $90.52 $90.75 $90.75 100,569
2023-07-27 $94.70 $94.70 $89.54 $90.29 $90.29 195,574
2023-07-26 $91.02 $94.75 $91.02 $93.62 $93.62 135,398
2023-07-25 $91.03 $92.48 $90.03 $91.41 $91.41 267,178
2023-07-24 $91.36 $92.61 $91.22 $91.53 $91.53 170,654
2023-07-21 $93.18 $93.18 $91.05 $91.28 $91.28 129,985
2023-07-20 $92.97 $92.97 $91.02 $92.37 $92.37 86,536
2023-07-19 $92.95 $93.38 $91.17 $92.87 $92.87 159,211
2023-07-18 $90.75 $92.93 $90.50 $92.15 $92.15 138,067
2023-07-17 $88.72 $90.64 $88.72 $90.45 $90.45 135,673
2023-07-14 $90.00 $90.00 $87.51 $88.34 $88.34 223,670
2023-07-13 $86.96 $89.86 $86.36 $89.80 $89.80 253,838
2023-07-12 $86.00 $87.51 $85.99 $86.36 $86.36 215,563
2023-07-11 $82.74 $85.53 $82.50 $85.10 $85.10 182,107
2023-07-10 $79.70 $82.98 $79.70 $82.82 $82.82 130,510
2023-07-07 $78.81 $80.89 $78.81 $80.05 $80.05 118,123
2023-07-06 $76.61 $78.69 $75.56 $78.54 $78.54 205,586
2023-07-05 $79.68 $79.68 $76.87 $78.31 $78.31 234,992
2023-07-03 $78.78 $80.81 $78.78 $80.43 $80.43 91,655
2023-06-30 $81.83 $82.00 $78.90 $79.09 $79.09 239,166
2023-06-29 $79.68 $80.87 $78.53 $80.71 $80.71 218,184
2023-06-28 $77.84 $79.66 $76.90 $79.20 $79.20 224,197
2023-06-27 $76.88 $78.56 $76.45 $77.98 $77.98 292,160
2023-06-26 $74.43 $77.52 $74.23 $76.59 $76.59 190,807
2023-06-23 $76.54 $77.68 $73.97 $74.20 $74.20 1,039,619
2023-06-22 $78.84 $79.09 $77.22 $77.84 $77.84 188,448
2023-06-21 $78.40 $79.01 $77.71 $78.87 $78.87 142,664
2023-06-20 $79.19 $79.74 $78.41 $78.80 $78.80 151,472
2023-06-16 $81.02 $81.10 $78.25 $79.55 $79.55 393,442
2023-06-15 $78.00 $80.39 $77.47 $80.22 $80.22 173,305
2023-06-14 $80.65 $81.39 $78.19 $78.47 $78.47 170,883
2023-06-13 $79.28 $81.37 $78.72 $80.19 $80.19 176,536
2023-06-12 $79.09 $80.31 $78.02 $79.11 $79.11 206,805
2023-06-09 $78.64 $79.30 $77.92 $79.12 $79.12 176,548
2023-06-08 $77.87 $79.02 $76.18 $78.63 $78.63 178,303
2023-06-07 $77.10 $79.07 $77.03 $78.43 $78.43 244,196
2023-06-06 $72.19 $77.19 $71.91 $76.70 $76.70 208,237
2023-06-05 $73.44 $73.44 $70.40 $72.48 $72.48 179,000
2023-06-02 $73.95 $74.90 $73.58 $74.28 $74.28 413,296
2023-06-01 $73.24 $73.53 $71.92 $72.24 $72.24 254,788
2023-05-31 $73.87 $74.52 $72.34 $73.19 $73.19 168,157
2023-05-30 $73.80 $74.69 $73.40 $74.27 $74.27 105,183
2023-05-26 $71.63 $73.23 $71.58 $73.22 $73.22 140,115
2023-05-25 $71.58 $72.21 $70.66 $71.74 $71.74 138,245
2023-05-24 $73.25 $73.76 $72.31 $72.35 $72.35 243,036
2023-05-23 $74.29 $75.96 $73.83 $74.03 $74.03 304,072
2023-05-22 $72.94 $74.90 $72.12 $74.76 $74.76 186,268
2023-05-19 $73.88 $73.88 $71.45 $72.55 $72.55 179,871
2023-05-18 $71.58 $73.99 $71.05 $73.07 $73.07 228,854
2023-05-17 $68.78 $72.55 $67.97 $72.01 $72.01 291,379
2023-05-16 $69.35 $69.97 $68.46 $68.84 $68.84 218,124
2023-05-15 $66.93 $70.58 $66.59 $70.11 $70.11 338,065
2023-05-12 $65.11 $66.77 $64.08 $66.59 $66.59 316,943
2023-05-11 $63.30 $64.92 $63.11 $64.63 $64.63 256,410
2023-05-10 $64.27 $64.47 $62.96 $63.91 $63.91 378,153
2023-05-09 $62.22 $63.62 $61.06 $62.83 $62.83 341,626
2023-05-08 $66.52 $67.19 $62.64 $63.16 $63.16 320,494
2023-05-05 $66.39 $67.72 $65.85 $66.43 $66.43 243,622
2023-05-04 $64.19 $67.27 $62.30 $65.12 $65.12 268,140
2023-05-03 $64.95 $66.21 $63.98 $64.46 $64.46 283,269
2023-05-02 $64.92 $65.36 $62.37 $64.14 $64.14 345,347
2023-05-01 $67.11 $67.43 $66.05 $67.18 $67.18 167,376
2023-04-28 $65.45 $67.43 $65.45 $67.31 $67.31 174,194
2023-04-27 $63.88 $65.69 $63.88 $65.58 $65.58 150,656
2023-04-26 $63.64 $64.68 $62.87 $63.53 $63.53 258,190
2023-04-25 $66.82 $67.01 $63.96 $64.13 $64.13 189,693
2023-04-24 $67.66 $68.23 $67.08 $67.89 $67.89 228,078
2023-04-21 $69.59 $69.74 $67.74 $68.06 $68.06 171,665
2023-04-20 $69.33 $69.75 $68.72 $69.69 $69.69 143,686
2023-04-19 $68.25 $70.15 $67.59 $69.87 $69.87 252,076
2023-04-18 $72.30 $72.30 $67.51 $68.47 $68.47 248,188
2023-04-17 $71.28 $72.29 $70.98 $72.23 $72.23 194,455
2023-04-14 $72.80 $73.33 $70.53 $71.40 $71.40 164,744
2023-04-13 $71.56 $73.22 $71.01 $72.60 $72.60 105,234
2023-04-12 $73.73 $73.73 $71.19 $71.21 $71.21 118,633
2023-04-11 $72.50 $73.61 $71.65 $72.64 $72.64 163,403
2023-04-10 $71.31 $72.12 $71.03 $72.08 $72.08 305,271
2023-04-06 $71.43 $72.19 $70.90 $71.68 $71.68 163,713
2023-04-05 $70.77 $71.91 $70.70 $71.35 $71.35 162,898
2023-04-04 $74.99 $74.99 $70.33 $71.62 $71.62 344,692
2023-04-03 $75.72 $76.17 $74.02 $74.70 $74.70 210,464
2023-03-31 $75.16 $76.26 $74.43 $76.17 $76.17 258,389
2023-03-30 $75.00 $75.72 $73.54 $74.48 $74.48 177,430
2023-03-29 $74.50 $74.50 $73.12 $74.04 $74.04 201,907
2023-03-28 $74.41 $75.27 $72.81 $73.44 $73.44 107,304
2023-03-27 $73.91 $75.14 $72.80 $74.95 $74.95 235,893
2023-03-24 $71.01 $72.71 $71.01 $72.53 $72.53 286,564
2023-03-23 $75.00 $75.88 $72.22 $72.55 $72.55 165,593
2023-03-22 $77.95 $78.04 $74.40 $74.49 $74.49 164,804
2023-03-21 $78.76 $79.43 $77.50 $77.84 $77.84 182,483
2023-03-20 $77.16 $78.85 $76.22 $76.49 $76.49 211,391
2023-03-17 $77.00 $77.66 $75.00 $75.92 $75.92 741,687
2023-03-16 $76.32 $79.04 $75.00 $78.47 $78.47 245,718
2023-03-15 $76.73 $78.58 $75.96 $77.93 $77.93 264,850
2023-03-14 $81.33 $82.50 $78.43 $79.71 $79.71 248,460
2023-03-13 $76.15 $79.66 $74.37 $77.49 $77.49 237,718
2023-03-10 $81.45 $82.16 $78.13 $78.62 $78.62 285,361
2023-03-09 $86.61 $86.61 $82.07 $82.37 $82.37 193,737
2023-03-08 $85.81 $86.39 $84.79 $86.32 $86.32 114,401
2023-03-07 $85.65 $87.00 $84.38 $85.38 $85.38 129,314
2023-03-06 $88.27 $89.11 $85.25 $86.26 $86.26 164,822
2023-03-03 $87.00 $88.83 $86.95 $88.36 $88.36 95,618
2023-03-02 $86.73 $86.99 $85.60 $86.98 $86.98 102,077
2023-03-01 $87.42 $88.07 $86.60 $87.78 $87.78 112,369
2023-02-28 $87.81 $88.82 $87.17 $87.23 $87.23 122,154
2023-02-27 $89.59 $89.68 $87.32 $87.95 $87.95 103,282
2023-02-24 $87.55 $88.78 $87.24 $88.27 $88.27 129,457
2023-02-23 $88.86 $90.00 $87.62 $89.02 $89.02 113,117
2023-02-22 $86.58 $90.19 $86.20 $88.54 $88.54 226,233
2023-02-21 $91.00 $91.66 $84.90 $86.72 $86.72 300,196
2023-02-17 $95.06 $95.06 $91.56 $92.52 $92.52 276,440
2023-02-16 $95.08 $96.31 $94.55 $94.78 $94.78 173,548
2023-02-15 $94.69 $97.54 $94.69 $96.89 $96.89 92,530
2023-02-14 $95.00 $96.38 $94.50 $95.72 $95.72 141,260
2023-02-13 $93.90 $95.69 $93.28 $95.46 $95.46 103,055
2023-02-10 $92.41 $94.15 $92.03 $93.89 $93.89 111,305
2023-02-09 $94.35 $94.35 $91.91 $92.55 $92.55 124,587
2023-02-08 $94.59 $95.84 $92.59 $93.16 $93.16 128,418
2023-02-07 $93.78 $96.07 $93.16 $95.83 $95.83 100,363
2023-02-06 $97.04 $97.10 $94.14 $94.70 $94.70 96,165
2023-02-03 $99.55 $100.31 $97.50 $98.05 $98.05 183,915
2023-02-02 $96.45 $101.02 $96.09 $100.93 $100.93 183,789
2023-02-01 $93.70 $96.79 $92.87 $95.14 $95.14 156,818
2023-01-31 $91.86 $95.71 $91.86 $95.38 $95.38 136,081
2023-01-30 $93.40 $94.99 $91.58 $91.76 $91.76 128,069
2023-01-27 $93.05 $95.05 $92.98 $94.52 $94.52 107,281
2023-01-26 $92.77 $93.95 $91.58 $93.94 $93.94 89,210
2023-01-25 $91.10 $92.25 $90.20 $92.20 $92.20 102,842
2023-01-24 $93.89 $94.33 $92.05 $92.06 $92.06 68,793
2023-01-23 $92.87 $95.11 $92.74 $93.97 $93.97 100,240
2023-01-20 $93.14 $93.14 $91.13 $92.87 $92.87 154,114
2023-01-19 $92.66 $92.78 $90.79 $92.35 $92.35 120,737
2023-01-18 $93.13 $97.34 $92.88 $93.76 $93.76 192,036
2023-01-17 $93.45 $93.67 $91.51 $92.96 $92.96 119,380
2023-01-13 $90.43 $93.48 $90.08 $93.19 $93.19 94,611
2023-01-12 $89.72 $91.32 $88.81 $91.07 $91.07 136,761
2023-01-11 $86.64 $89.27 $85.77 $89.01 $89.01 177,370
2023-01-10 $83.73 $86.00 $83.29 $86.00 $86.00 130,281
2023-01-09 $84.12 $85.08 $83.44 $83.99 $83.99 128,706
2023-01-06 $80.78 $83.52 $78.98 $83.47 $83.47 156,736
2023-01-05 $80.13 $80.66 $78.42 $79.91 $79.91 103,800
2023-01-04 $80.99 $81.70 $80.08 $80.51 $80.51 170,999
2023-01-03 $79.22 $80.74 $78.32 $79.82 $79.82 154,093
2022-12-30 $77.95 $78.99 $77.68 $78.48 $78.48 90,064
2022-12-29 $76.07 $79.52 $76.02 $79.06 $79.06 118,972
2022-12-28 $79.45 $79.58 $75.45 $75.49 $75.49 105,295
2022-12-27 $79.34 $79.43 $78.29 $79.43 $79.43 120,445
2022-12-23 $77.82 $79.22 $77.12 $79.06 $79.06 147,049
2022-12-22 $77.79 $78.59 $75.68 $77.81 $77.81 161,639
2022-12-21 $77.47 $79.15 $77.33 $78.74 $78.74 104,809
2022-12-20 $76.21 $77.09 $75.71 $76.84 $76.84 89,233
2022-12-19 $77.64 $78.05 $75.95 $76.39 $76.39 154,963
2022-12-16 $78.74 $80.50 $77.73 $78.24 $78.24 1,528,883
2022-12-15 $80.00 $80.78 $79.04 $79.92 $79.92 193,981
2022-12-14 $84.29 $84.29 $81.09 $81.21 $81.21 153,011
2022-12-13 $85.14 $87.24 $83.81 $84.37 $84.37 216,919
2022-12-12 $81.08 $82.72 $80.10 $82.22 $82.22 147,671
2022-12-09 $82.98 $83.78 $80.44 $80.79 $80.79 196,935
2022-12-08 $84.70 $85.89 $82.75 $83.25 $83.25 106,967
2022-12-07 $84.03 $85.64 $84.03 $84.49 $84.49 106,211
2022-12-06 $85.35 $85.35 $83.68 $84.40 $84.40 118,728
2022-12-05 $87.96 $87.96 $84.96 $85.39 $85.39 141,337
2022-12-02 $89.10 $90.67 $87.36 $89.21 $89.21 209,300
2022-12-01 $89.95 $92.32 $89.40 $90.90 $90.90 240,087
2022-11-30 $86.32 $89.59 $84.26 $89.31 $89.31 215,482
2022-11-29 $84.39 $86.19 $84.31 $86.02 $86.02 94,218
2022-11-28 $84.68 $85.01 $83.54 $84.35 $84.35 96,129
2022-11-25 $84.21 $85.78 $84.01 $85.37 $85.37 58,358
2022-11-23 $82.00 $84.11 $81.75 $84.02 $84.02 91,739
2022-11-22 $82.73 $82.80 $81.43 $82.71 $82.12 85,448
2022-11-21 $80.59 $82.13 $80.59 $81.74 $81.16 107,520
2022-11-18 $83.00 $84.70 $80.87 $81.19 $80.61 99,192
2022-11-17 $81.84 $81.84 $80.05 $81.03 $80.46 103,629
2022-11-16 $84.37 $84.46 $81.91 $83.27 $82.68 139,986
2022-11-15 $85.26 $85.90 $83.93 $84.77 $84.17 127,260
2022-11-14 $84.02 $84.64 $82.62 $83.40 $82.81 158,340
2022-11-11 $83.54 $86.90 $82.59 $85.00 $84.40 240,878
2022-11-10 $80.97 $87.48 $80.79 $83.50 $82.91 346,160
2022-11-09 $79.95 $81.53 $75.33 $76.82 $76.28 351,000
2022-11-08 $85.21 $86.30 $83.05 $84.46 $83.86 146,138
2022-11-07 $84.91 $85.66 $83.34 $84.72 $84.12 121,103
2022-11-04 $83.09 $84.37 $81.78 $83.90 $83.31 163,739
2022-11-03 $83.84 $83.84 $80.99 $81.93 $81.35 168,563
2022-11-02 $90.10 $90.10 $84.82 $84.87 $84.27 119,656
2022-11-01 $91.08 $91.19 $89.24 $90.04 $89.40 106,717
2022-10-31 $88.46 $90.25 $88.00 $89.96 $89.32 220,405
2022-10-28 $86.78 $89.32 $86.63 $88.87 $88.24 136,470
2022-10-27 $87.49 $87.92 $86.00 $86.30 $85.69 143,029
2022-10-26 $87.17 $88.40 $85.68 $86.51 $85.90 157,309
2022-10-25 $83.67 $88.78 $83.27 $87.39 $86.77 181,118
2022-10-24 $84.15 $84.52 $82.50 $83.78 $83.19 240,654
2022-10-21 $84.98 $84.98 $81.80 $83.54 $83.54 205,191
2022-10-20 $85.61 $86.87 $83.20 $84.14 $84.14 124,079
2022-10-19 $87.21 $88.69 $84.91 $86.08 $86.08 159,719
2022-10-18 $90.83 $90.83 $87.10 $88.37 $88.37 118,844
2022-10-17 $87.39 $89.89 $87.39 $88.51 $88.51 151,594
2022-10-14 $88.21 $88.29 $84.55 $85.14 $85.14 172,498
2022-10-13 $82.96 $87.74 $81.70 $86.99 $86.99 194,164
2022-10-12 $86.07 $86.07 $83.31 $84.73 $84.73 132,068
2022-10-11 $84.51 $87.09 $83.70 $86.00 $86.00 151,801
2022-10-10 $86.14 $86.30 $84.64 $84.95 $84.95 101,403
2022-10-07 $86.43 $87.56 $84.82 $85.75 $85.75 138,622
2022-10-06 $88.67 $89.63 $87.07 $87.58 $87.58 165,596
2022-10-05 $89.72 $90.05 $88.28 $89.58 $89.58 104,949
2022-10-04 $89.25 $91.71 $89.25 $91.57 $91.57 142,563
2022-10-03 $85.11 $88.01 $83.26 $87.56 $87.56 166,263
2022-09-30 $83.81 $85.57 $83.15 $83.73 $83.73 145,430
2022-09-29 $84.91 $85.09 $82.43 $83.59 $83.59 123,278
2022-09-28 $85.84 $86.96 $84.26 $86.10 $86.10 189,161
2022-09-27 $87.84 $88.19 $84.84 $85.11 $85.11 177,627
2022-09-26 $89.00 $90.46 $86.55 $86.73 $86.73 90,214
2022-09-23 $89.81 $89.81 $87.54 $89.23 $89.23 118,592
2022-09-22 $93.08 $93.08 $90.28 $91.27 $91.27 91,940
2022-09-21 $95.85 $95.85 $93.01 $93.03 $93.03 74,384
2022-09-20 $95.01 $95.49 $93.40 $94.62 $94.62 92,829
2022-09-19 $94.89 $98.85 $94.89 $96.03 $96.03 113,330
2022-09-16 $95.00 $95.53 $93.51 $95.34 $95.34 362,072
2022-09-15 $96.86 $99.10 $95.85 $96.03 $96.03 94,328
2022-09-14 $96.53 $98.23 $95.89 $97.39 $97.39 141,901
2022-09-13 $100.00 $101.00 $96.23 $97.00 $97.00 104,490
2022-09-12 $102.13 $103.27 $101.12 $103.08 $103.08 92,387
2022-09-09 $99.86 $101.52 $99.62 $101.45 $101.45 82,474
2022-09-08 $97.65 $99.34 $97.10 $98.79 $98.79 94,933
2022-09-07 $96.28 $98.56 $95.65 $98.47 $98.47 163,277
2022-09-06 $98.11 $98.40 $96.20 $96.70 $96.70 103,628
2022-09-02 $99.66 $101.50 $97.51 $98.22 $98.22 81,636
2022-09-01 $99.79 $99.79 $96.81 $98.24 $98.24 90,201
2022-08-31 $102.91 $102.91 $99.83 $100.46 $100.46 110,500
2022-08-30 $104.46 $104.46 $101.82 $102.50 $102.50 82,083
2022-08-29 $104.23 $104.91 $103.36 $103.74 $103.74 86,543
2022-08-26 $109.16 $109.16 $104.60 $105.75 $105.75 79,236
2022-08-25 $107.20 $109.76 $107.20 $109.66 $109.66 54,123
2022-08-24 $106.56 $108.82 $106.30 $107.30 $107.30 49,809
2022-08-23 $106.23 $108.43 $106.15 $107.15 $107.15 67,647
2022-08-22 $107.90 $108.24 $106.18 $106.64 $106.64 63,896
2022-08-19 $110.87 $110.87 $108.99 $109.59 $109.59 81,373
2022-08-18 $112.63 $112.99 $111.45 $112.00 $112.00 68,330
2022-08-17 $111.84 $113.30 $111.04 $112.10 $112.10 55,667
2022-08-16 $113.72 $115.00 $113.10 $114.15 $113.54 70,150
2022-08-15 $114.07 $115.19 $113.15 $113.99 $113.38 79,040
2022-08-12 $112.58 $114.48 $112.58 $114.38 $113.77 77,871
2022-08-11 $111.20 $112.39 $110.48 $111.90 $111.30 91,790
2022-08-10 $110.03 $112.00 $109.18 $110.28 $109.69 114,942
2022-08-09 $109.12 $109.12 $106.09 $108.72 $108.14 138,740
2022-08-08 $107.77 $110.93 $107.77 $109.75 $109.17 188,720
2022-08-05 $109.43 $109.61 $106.25 $106.71 $106.14 167,870
2022-08-04 $112.47 $112.47 $108.56 $110.31 $109.72 130,558
2022-08-03 $112.64 $114.90 $112.44 $113.73 $113.12 94,797
2022-08-02 $112.42 $113.63 $111.29 $112.06 $111.46 83,623
2022-08-01 $112.58 $114.68 $111.78 $113.20 $112.60 108,162
2022-07-29 $111.30 $113.94 $111.30 $112.64 $112.04 112,885
2022-07-28 $109.39 $111.29 $108.10 $110.99 $110.40 90,881
2022-07-27 $106.37 $109.07 $105.77 $108.56 $107.98 115,844
2022-07-26 $106.54 $106.87 $105.53 $106.45 $105.88 78,488
2022-07-25 $105.15 $106.83 $104.65 $106.75 $106.18 92,311
2022-07-22 $105.01 $106.17 $103.39 $105.18 $104.62 170,510
2022-07-21 $104.68 $105.61 $103.37 $105.49 $104.93 119,634
2022-07-20 $102.70 $104.17 $101.83 $103.45 $102.90 188,635
2022-07-19 $99.55 $102.93 $99.17 $102.45 $101.90 171,890
2022-07-18 $100.11 $100.60 $97.61 $98.44 $97.92 87,232
2022-07-15 $97.74 $99.98 $95.73 $98.67 $98.14 100,968
2022-07-14 $95.91 $97.03 $94.22 $96.30 $95.79 93,246
2022-07-13 $97.91 $98.35 $96.38 $97.68 $97.16 75,386
2022-07-12 $97.94 $99.94 $97.94 $98.59 $98.07 76,227
2022-07-11 $98.41 $99.34 $97.54 $98.26 $97.74 61,785
2022-07-08 $100.36 $100.41 $98.43 $99.45 $98.92 59,681
2022-07-07 $99.45 $100.61 $99.01 $100.03 $99.50 75,093
2022-07-06 $99.75 $100.57 $97.16 $98.91 $98.38 126,237
2022-07-05 $96.05 $100.94 $95.60 $100.65 $100.11 225,931
2022-07-01 $95.44 $98.62 $95.41 $98.13 $97.61 109,488
2022-06-30 $93.26 $97.35 $92.50 $96.34 $95.83 160,094
2022-06-29 $96.88 $96.88 $94.24 $95.29 $94.78 129,877
2022-06-28 $99.07 $99.74 $95.98 $96.05 $95.54 116,725
2022-06-27 $100.00 $101.72 $97.34 $98.12 $97.60 137,152
2022-06-24 $95.71 $99.51 $95.71 $99.15 $98.62 700,947
2022-06-23 $93.11 $96.39 $92.50 $95.54 $95.03 141,750
2022-06-22 $90.50 $93.87 $89.70 $93.04 $92.54 248,761
2022-06-21 $91.93 $92.23 $90.18 $90.19 $89.71 141,955
2022-06-17 $89.51 $91.81 $88.20 $90.00 $89.52 552,733
2022-06-16 $91.12 $91.48 $88.61 $89.09 $88.62 199,782
2022-06-15 $93.88 $95.31 $91.71 $93.32 $92.82 174,802
2022-06-14 $91.51 $94.95 $91.26 $92.97 $92.48 191,767
2022-06-13 $96.40 $96.75 $90.34 $91.00 $90.52 252,789
2022-06-10 $100.00 $102.07 $98.92 $99.98 $99.45 167,183
2022-06-09 $105.52 $106.35 $101.72 $101.81 $101.27 174,258
2022-06-08 $107.83 $108.00 $105.20 $106.44 $105.87 105,915
2022-06-07 $106.98 $108.54 $106.49 $108.41 $107.83 112,274
2022-06-06 $108.81 $109.30 $107.10 $107.36 $106.79 165,995
2022-06-03 $109.11 $109.11 $105.98 $107.32 $106.75 124,942
2022-06-02 $105.18 $109.83 $105.18 $109.54 $108.96 156,474
2022-06-01 $106.33 $106.61 $104.11 $105.47 $104.91 101,982
2022-05-31 $108.64 $109.11 $106.10 $106.31 $105.74 192,951
2022-05-27 $107.34 $109.65 $107.34 $109.57 $108.99 132,476
2022-05-26 $101.92 $106.74 $101.92 $106.50 $105.93 141,094
2022-05-25 $98.64 $103.20 $98.64 $101.27 $100.73 126,814
2022-05-24 $101.93 $102.16 $98.39 $99.39 $98.86 147,434
2022-05-23 $104.49 $105.23 $102.15 $102.62 $102.07 108,499
2022-05-20 $104.52 $105.47 $100.20 $102.34 $101.80 137,728
2022-05-19 $102.01 $105.25 $101.83 $103.69 $103.14 215,446
2022-05-18 $102.77 $104.26 $100.85 $102.81 $102.26 263,205
2022-05-17 $103.49 $106.23 $103.49 $106.08 $104.90 160,730
2022-05-16 $102.34 $103.16 $99.57 $102.04 $100.91 202,680
2022-05-13 $100.92 $104.55 $99.60 $103.27 $102.12 134,425
2022-05-12 $99.00 $100.13 $96.33 $99.11 $98.01 192,025
2022-05-11 $100.07 $103.07 $97.96 $99.21 $98.11 163,811
2022-05-10 $102.36 $104.32 $98.47 $101.14 $100.02 167,909
2022-05-09 $102.93 $104.53 $100.20 $102.01 $100.88 278,330
2022-05-06 $107.74 $110.40 $103.96 $104.94 $103.78 263,758
2022-05-05 $116.95 $122.63 $106.84 $108.59 $107.39 309,150
2022-05-04 $124.31 $124.31 $117.18 $121.18 $119.84 246,742
2022-05-03 $121.38 $125.62 $120.92 $124.36 $122.98 133,599
2022-05-02 $120.42 $123.01 $118.31 $120.68 $119.34 187,933
2022-04-29 $123.55 $123.90 $119.06 $119.76 $118.43 162,363
2022-04-28 $121.22 $123.83 $118.75 $123.13 $121.76 105,576
2022-04-27 $121.29 $122.37 $118.72 $119.20 $117.88 165,778
2022-04-26 $124.65 $125.57 $121.00 $121.45 $120.10 180,424
2022-04-25 $125.96 $127.05 $124.67 $126.40 $125.00 169,830
2022-04-22 $131.50 $131.78 $127.01 $127.84 $126.42 163,525
2022-04-21 $132.00 $135.04 $131.64 $132.49 $131.02 197,676
2022-04-20 $131.55 $134.23 $130.29 $132.17 $130.70 183,704
2022-04-19 $129.16 $131.02 $129.02 $129.96 $128.52 111,348
2022-04-18 $129.59 $131.33 $128.80 $129.67 $128.23 101,761
2022-04-14 $128.76 $131.55 $128.63 $130.32 $128.87 137,782
2022-04-13 $127.60 $129.73 $127.46 $128.15 $126.73 88,872
2022-04-12 $128.86 $130.76 $127.86 $128.92 $127.49 159,230
2022-04-11 $126.34 $129.56 $126.10 $127.41 $126.00 161,839
2022-04-08 $125.74 $127.00 $125.50 $126.01 $124.61 193,096
2022-04-07 $126.36 $127.37 $124.52 $126.00 $124.60 279,851
2022-04-06 $125.17 $126.95 $124.88 $126.01 $124.61 198,881
2022-04-05 $132.00 $132.00 $126.48 $126.55 $125.15 158,840
2022-04-04 $131.00 $133.17 $130.08 $131.92 $130.46 144,758
2022-04-01 $130.01 $132.62 $128.02 $131.82 $130.36 332,979
2022-03-31 $129.85 $131.02 $129.13 $129.42 $127.98 123,654
2022-03-30 $135.85 $135.85 $127.68 $130.28 $128.83 210,887
2022-03-29 $135.02 $136.31 $130.80 $135.11 $133.61 224,978
2022-03-28 $133.26 $133.75 $131.22 $132.62 $131.15 114,431
2022-03-25 $136.67 $137.65 $133.61 $134.16 $132.67 102,774
2022-03-24 $133.53 $137.20 $132.89 $136.67 $135.15 81,708
2022-03-23 $135.05 $135.68 $132.32 $133.85 $132.36 95,912
2022-03-22 $134.60 $137.91 $133.76 $136.64 $135.12 106,325
2022-03-21 $136.30 $136.32 $132.78 $133.50 $132.02 109,321
2022-03-18 $135.48 $135.90 $132.13 $134.99 $133.49 239,899
2022-03-17 $133.83 $136.38 $133.59 $134.70 $133.21 89,528
2022-03-16 $132.27 $135.76 $131.52 $135.28 $133.78 199,066
2022-03-15 $136.45 $136.94 $130.57 $131.24 $129.78 172,930
2022-03-14 $134.18 $137.40 $133.01 $135.90 $134.39 165,963
2022-03-11 $133.25 $135.90 $132.03 $132.53 $131.06 119,832
2022-03-10 $131.36 $133.08 $130.41 $132.26 $130.79 98,626
2022-03-09 $132.00 $133.82 $131.83 $133.05 $131.57 152,199
2022-03-08 $128.90 $131.42 $126.01 $128.59 $127.16 90,643
2022-03-07 $135.86 $135.86 $127.80 $127.80 $126.38 140,806
2022-03-04 $136.69 $136.78 $133.86 $135.46 $133.96 91,261
2022-03-03 $139.40 $139.63 $137.26 $138.65 $137.11 85,466
2022-03-02 $136.96 $139.52 $136.96 $138.83 $137.29 141,411
2022-03-01 $138.82 $139.40 $132.41 $135.22 $133.72 262,743
2022-02-28 $136.36 $139.67 $135.85 $138.35 $136.81 139,529
2022-02-25 $138.61 $139.86 $137.05 $137.57 $136.04 120,323
2022-02-24 $131.90 $138.67 $130.64 $138.00 $136.47 242,096
2022-02-23 $139.79 $139.79 $134.60 $136.00 $134.49 205,709
2022-02-22 $136.40 $139.81 $135.02 $138.00 $136.47 164,304
2022-02-18 $136.51 $139.09 $136.51 $137.50 $135.97 116,542
2022-02-17 $138.57 $139.78 $137.15 $138.18 $136.05 90,405
2022-02-16 $139.00 $140.01 $137.18 $139.86 $137.71 83,134
2022-02-15 $138.66 $141.68 $138.00 $139.75 $137.60 98,797
2022-02-14 $140.51 $142.36 $134.05 $135.94 $133.85 326,408
2022-02-11 $142.14 $144.16 $140.73 $142.02 $139.83 169,644
2022-02-10 $140.70 $143.99 $139.89 $140.25 $138.09 148,866
2022-02-09 $142.67 $143.44 $141.15 $142.70 $140.50 288,633
2022-02-08 $140.65 $143.06 $139.76 $142.00 $139.81 352,602
2022-02-07 $141.09 $145.00 $139.05 $140.04 $137.88 163,658
2022-02-04 $136.76 $140.86 $135.32 $139.18 $137.04 154,835
2022-02-03 $130.40 $141.25 $130.40 $138.18 $136.05 245,360
2022-02-02 $131.52 $133.09 $128.67 $130.67 $128.66 225,829
2022-02-01 $132.05 $133.12 $128.47 $131.13 $129.11 193,988
2022-01-31 $125.31 $132.60 $124.02 $132.41 $130.37 149,276
2022-01-28 $121.71 $125.41 $119.38 $125.22 $123.29 133,108
2022-01-27 $128.31 $129.61 $120.85 $121.79 $119.92 271,783
2022-01-26 $129.49 $133.63 $126.15 $128.24 $126.27 142,600
2022-01-25 $128.79 $129.11 $125.02 $126.98 $125.03 182,870
2022-01-24 $130.19 $132.00 $127.25 $131.25 $129.23 311,444
2022-01-21 $133.49 $134.89 $130.42 $132.30 $130.26 246,465
2022-01-20 $138.95 $139.98 $133.61 $133.75 $131.69 165,276
2022-01-19 $147.71 $147.90 $138.68 $139.09 $136.95 153,153
2022-01-18 $143.20 $149.28 $143.20 $147.24 $144.97 262,414
2022-01-14 $146.31 $146.60 $143.52 $145.01 $142.78 99,365
2022-01-13 $151.72 $152.99 $148.10 $148.49 $146.20 82,909
2022-01-12 $151.17 $152.21 $149.04 $150.41 $148.09 86,803
2022-01-11 $149.62 $150.46 $147.00 $150.31 $148.00 64,600
2022-01-10 $148.54 $149.18 $145.76 $148.78 $146.49 157,324
2022-01-07 $148.27 $149.67 $146.53 $148.56 $146.27 77,152
2022-01-06 $147.37 $150.64 $146.99 $148.68 $146.39 178,675
2022-01-05 $150.00 $153.10 $146.70 $146.98 $144.72 109,567
2022-01-04 $150.27 $153.00 $149.17 $152.33 $149.99 230,237
2022-01-03 $151.70 $153.44 $148.31 $149.13 $146.83 118,134
2021-12-31 $148.77 $151.52 $148.77 $150.88 $148.56 60,747
2021-12-30 $150.82 $151.46 $149.44 $149.59 $147.29 82,080
2021-12-29 $152.95 $153.57 $149.79 $150.41 $148.09 93,870
2021-12-28 $152.72 $154.53 $150.98 $152.29 $149.95 71,975
2021-12-27 $150.30 $152.85 $149.02 $152.81 $150.46 104,045
2021-12-23 $148.48 $150.25 $148.18 $149.42 $147.12 51,438
2021-12-22 $145.21 $147.71 $144.92 $147.67 $145.40 61,023
2021-12-21 $141.62 $145.56 $141.62 $144.73 $142.50 121,430
2021-12-20 $138.92 $140.52 $136.66 $140.24 $138.08 195,141
2021-12-17 $141.40 $143.45 $138.55 $141.38 $139.20 325,956
2021-12-16 $144.66 $145.90 $141.34 $142.59 $140.40 123,580
2021-12-15 $140.78 $143.74 $139.29 $143.30 $141.09 216,611
2021-12-14 $144.99 $145.00 $140.87 $141.41 $139.23 171,174
2021-12-13 $148.76 $149.99 $145.30 $145.49 $143.25 84,644
2021-12-10 $150.55 $150.55 $148.21 $150.18 $147.87 59,824
2021-12-09 $150.54 $152.33 $149.99 $150.00 $147.69 65,834
2021-12-08 $151.42 $153.14 $150.05 $152.17 $149.83 52,459
2021-12-07 $151.87 $153.77 $150.60 $151.09 $148.76 63,367
2021-12-06 $146.65 $151.47 $146.51 $150.29 $147.98 95,445
2021-12-03 $150.61 $151.57 $145.79 $146.65 $144.39 179,876
2021-12-02 $143.47 $150.41 $142.68 $149.54 $147.24 98,381
2021-12-01 $144.64 $145.10 $141.32 $142.48 $140.29 207,142
2021-11-30 $141.46 $143.01 $139.58 $140.69 $138.52 111,621
2021-11-29 $147.97 $148.62 $143.69 $143.85 $141.64 90,293
2021-11-26 $149.81 $150.87 $143.65 $144.88 $142.65 115,400
2021-11-24 $153.72 $155.00 $152.31 $153.02 $150.66 99,500
2021-11-23 $154.24 $155.67 $152.34 $154.90 $152.52 99,046
2021-11-22 $152.59 $156.77 $152.59 $153.83 $151.46 111,043
2021-11-19 $149.25 $154.07 $149.20 $151.60 $149.27 108,454
2021-11-18 $146.67 $150.95 $146.30 $150.94 $148.62 113,565
2021-11-17 $147.30 $148.55 $145.33 $147.45 $144.70 80,827
2021-11-16 $148.21 $150.01 $147.76 $148.37 $145.60 91,939
2021-11-15 $149.37 $149.37 $147.43 $148.17 $145.41 76,914
2021-11-12 $149.82 $149.86 $146.37 $148.35 $145.58 65,241
2021-11-11 $148.15 $149.15 $147.31 $148.77 $146.00 56,524
2021-11-10 $147.70 $149.62 $147.50 $147.79 $145.03 96,986
2021-11-09 $147.87 $149.67 $147.52 $147.90 $145.14 86,584
2021-11-08 $147.47 $149.80 $146.65 $147.81 $145.05 145,926
2021-11-05 $145.38 $147.87 $144.56 $145.49 $142.78 157,338
2021-11-04 $138.00 $143.91 $135.83 $143.86 $141.18 212,416
2021-11-03 $129.00 $134.43 $128.86 $134.08 $131.58 225,966
2021-11-02 $131.00 $131.00 $129.10 $129.71 $127.29 63,968
2021-11-01 $131.00 $132.50 $130.60 $130.98 $128.54 106,154
2021-10-29 $130.25 $131.93 $129.28 $130.07 $127.65 77,686
2021-10-28 $128.75 $130.60 $128.30 $130.07 $127.65 107,968
2021-10-27 $128.22 $129.69 $127.36 $128.36 $125.97 204,624
2021-10-26 $128.88 $130.00 $128.23 $128.87 $126.47 131,441
2021-10-25 $127.83 $128.84 $126.07 $128.83 $126.43 122,794
2021-10-22 $125.80 $127.35 $125.00 $126.59 $124.23 84,770
2021-10-21 $128.07 $128.53 $125.38 $125.75 $123.41 115,191
2021-10-20 $126.23 $127.80 $125.31 $127.13 $124.76 84,409
2021-10-19 $126.86 $126.93 $125.65 $126.29 $123.94 57,500
2021-10-18 $126.27 $127.64 $125.76 $125.97 $123.62 78,025
2021-10-15 $130.27 $130.35 $126.34 $126.34 $123.98 92,940
2021-10-14 $126.57 $128.43 $125.24 $128.36 $125.97 94,697
2021-10-13 $123.92 $125.88 $122.26 $125.22 $122.89 129,143
2021-10-12 $119.64 $124.76 $118.90 $124.05 $121.74 187,730
2021-10-11 $119.77 $120.94 $118.84 $119.46 $117.23 98,423
2021-10-08 $119.27 $120.19 $118.46 $119.31 $117.09 54,481
2021-10-07 $120.41 $122.18 $118.82 $119.27 $117.05 140,697
2021-10-06 $117.62 $118.78 $116.00 $118.57 $116.36 99,045
2021-10-05 $116.91 $119.46 $115.82 $119.11 $116.89 136,853
2021-10-04 $115.50 $117.50 $115.48 $116.27 $114.10 86,075
2021-10-01 $113.15 $117.59 $112.52 $116.24 $114.07 170,826
2021-09-30 $112.00 $114.97 $112.00 $113.50 $111.38 151,188
2021-09-29 $112.49 $112.49 $109.58 $111.44 $109.36 98,158
2021-09-28 $115.42 $115.74 $111.24 $111.55 $109.47 109,689
2021-09-27 $112.72 $116.70 $112.65 $115.27 $113.12 102,233
2021-09-24 $113.25 $114.18 $112.20 $112.26 $110.17 98,773
2021-09-23 $112.31 $114.47 $111.60 $113.23 $111.12 93,560
2021-09-22 $109.25 $111.92 $109.07 $111.11 $109.04 117,036
2021-09-21 $109.65 $109.80 $107.33 $108.52 $106.50 99,018
2021-09-20 $109.52 $109.52 $106.78 $108.51 $106.49 181,203
2021-09-17 $114.92 $115.52 $110.77 $111.92 $109.83 612,052
2021-09-16 $114.95 $115.19 $112.51 $113.96 $111.84 145,416
2021-09-15 $111.00 $114.40 $110.08 $114.03 $111.90 201,586
2021-09-14 $112.00 $112.00 $110.12 $110.78 $108.71 132,086
2021-09-13 $111.06 $112.19 $109.39 $112.00 $109.91 162,293
2021-09-10 $112.23 $112.23 $109.78 $111.05 $108.98 142,497
2021-09-09 $112.21 $112.75 $110.22 $111.69 $109.61 121,412
2021-09-08 $110.67 $113.49 $110.39 $111.92 $109.83 183,020
2021-09-07 $110.95 $112.77 $110.09 $110.99 $108.92 134,928
2021-09-03 $112.03 $112.03 $110.28 $111.12 $109.05 120,658
2021-09-02 $110.13 $113.42 $109.35 $112.75 $110.65 182,531
2021-09-01 $110.84 $111.79 $108.50 $110.18 $108.13 190,343
2021-08-31 $102.60 $112.00 $102.28 $111.05 $108.98 290,610
2021-08-30 $103.00 $103.00 $101.42 $102.02 $100.12 79,792
2021-08-27 $100.51 $103.14 $100.51 $102.98 $101.06 155,103
2021-08-26 $101.45 $102.25 $99.51 $99.82 $97.96 81,179
2021-08-25 $99.47 $101.83 $99.47 $101.28 $99.39 74,254
2021-08-24 $100.69 $101.26 $99.08 $99.16 $97.31 77,646
2021-08-23 $99.76 $101.17 $99.45 $100.69 $98.81 124,408
2021-08-20 $96.68 $99.76 $96.67 $99.51 $97.65 111,080
2021-08-19 $97.00 $97.54 $95.60 $97.06 $95.25 126,112
2021-08-18 $98.27 $99.04 $97.50 $97.87 $96.05 92,670
2021-08-17 $98.71 $99.36 $97.68 $99.03 $96.69 94,779
2021-08-16 $99.49 $100.81 $98.67 $99.95 $97.59 85,221
2021-08-13 $100.86 $101.10 $100.24 $100.77 $98.39 51,029
2021-08-12 $101.93 $102.00 $100.07 $100.45 $98.08 79,294
2021-08-11 $102.24 $102.68 $100.95 $102.57 $100.15 64,030
2021-08-10 $100.22 $102.55 $99.27 $102.35 $99.93 99,383
2021-08-09 $103.36 $103.60 $100.77 $100.78 $98.40 88,275
2021-08-06 $104.93 $105.80 $103.56 $103.56 $101.11 117,305
2021-08-05 $102.67 $104.03 $101.00 $103.35 $100.91 133,705
2021-08-04 $100.64 $103.55 $100.51 $102.45 $100.03 100,949
2021-08-03 $101.94 $102.13 $100.25 $101.84 $99.43 130,200
2021-08-02 $103.68 $106.67 $101.72 $102.04 $99.63 99,418
2021-07-30 $104.03 $105.71 $103.06 $103.48 $101.03 91,714
2021-07-29 $104.60 $105.95 $104.51 $104.56 $102.09 60,602
2021-07-28 $102.45 $104.15 $100.49 $103.31 $100.87 93,638
2021-07-27 $101.26 $101.90 $99.80 $101.51 $99.11 89,348
2021-07-26 $102.97 $103.70 $101.69 $102.31 $99.89 64,524
2021-07-23 $101.76 $102.36 $100.65 $102.07 $99.66 66,476
2021-07-22 $103.38 $103.38 $99.79 $100.47 $98.10 54,793
2021-07-21 $102.21 $104.12 $102.21 $103.38 $100.94 80,999
2021-07-20 $98.62 $103.41 $98.62 $101.54 $99.14 161,211
2021-07-19 $99.10 $99.28 $97.71 $98.15 $95.83 193,180
2021-07-16 $101.61 $102.10 $99.85 $100.59 $98.21 135,948
2021-07-15 $98.25 $101.28 $98.20 $100.46 $98.09 114,057
2021-07-14 $99.60 $100.70 $98.09 $98.51 $96.18 140,266
2021-07-13 $100.80 $100.80 $98.15 $98.41 $96.08 96,408
2021-07-12 $100.04 $102.16 $99.53 $101.41 $99.01 93,342
2021-07-09 $98.89 $101.31 $98.01 $101.20 $98.81 126,835
2021-07-08 $98.04 $99.68 $96.61 $97.47 $95.17 117,450
2021-07-07 $99.73 $101.58 $98.81 $100.00 $97.64 115,547
2021-07-06 $102.41 $102.55 $99.61 $100.23 $97.86 97,964
2021-07-02 $104.20 $104.20 $103.03 $103.05 $100.61 86,648
2021-07-01 $104.70 $104.93 $103.27 $104.46 $101.99 119,864
2021-06-30 $104.03 $105.47 $104.03 $104.38 $101.91 98,420
2021-06-29 $105.25 $106.09 $103.89 $104.81 $102.33 77,282
2021-06-28 $106.88 $107.20 $103.53 $104.63 $102.16 150,054
2021-06-25 $109.30 $109.30 $107.13 $107.17 $104.64 322,334
2021-06-24 $108.60 $109.05 $107.30 $108.31 $105.75 125,373
2021-06-23 $106.80 $107.96 $105.60 $107.30 $104.76 145,695
2021-06-22 $105.82 $106.86 $103.84 $106.46 $103.94 97,940
2021-06-21 $103.56 $106.25 $103.28 $105.79 $103.29 105,764
2021-06-18 $103.54 $104.69 $102.70 $103.30 $100.86 334,021
2021-06-17 $106.72 $106.72 $104.20 $105.04 $102.56 132,350
2021-06-16 $104.89 $106.84 $104.85 $106.15 $103.64 102,870
2021-06-15 $103.75 $107.99 $103.60 $106.14 $103.63 178,563
2021-06-14 $100.88 $102.91 $100.88 $102.71 $100.28 159,533
2021-06-11 $100.82 $101.31 $99.91 $100.88 $98.50 90,762
2021-06-10 $103.39 $103.87 $99.75 $99.83 $97.47 101,833
2021-06-09 $103.56 $103.75 $102.11 $102.19 $99.78 96,172
2021-06-08 $100.93 $103.57 $100.82 $103.25 $100.81 113,448
2021-06-07 $101.78 $101.99 $100.10 $101.49 $99.09 79,171
2021-06-04 $100.00 $101.47 $99.13 $100.91 $98.53 109,832
2021-06-03 $99.42 $99.90 $97.26 $99.57 $97.22 99,370
2021-06-02 $102.69 $102.69 $99.34 $99.72 $97.36 115,867
2021-06-01 $102.14 $103.05 $100.01 $101.80 $99.39 134,629
2021-05-28 $101.40 $102.19 $100.00 $101.54 $99.14 84,832
2021-05-27 $101.38 $102.13 $100.49 $101.14 $98.75 139,742
2021-05-26 $98.00 $101.06 $98.00 $100.23 $97.86 133,935
2021-05-25 $100.61 $101.83 $97.36 $97.44 $95.14 134,066
2021-05-24 $99.88 $100.23 $98.88 $100.13 $97.76 116,161
2021-05-21 $100.45 $100.46 $97.91 $98.78 $96.45 115,868
2021-05-20 $98.44 $99.56 $97.32 $99.17 $96.83 100,108
2021-05-19 $96.61 $98.98 $95.51 $98.67 $96.34 100,762
2021-05-18 $100.42 $101.03 $98.75 $98.90 $96.08 93,079
2021-05-17 $99.93 $100.44 $98.63 $100.38 $97.51 97,446
2021-05-14 $100.51 $101.87 $100.00 $101.60 $98.70 142,162
2021-05-13 $96.98 $101.03 $96.57 $100.07 $97.21 146,549
2021-05-12 $99.31 $99.58 $96.37 $96.42 $93.67 231,067
2021-05-11 $98.80 $99.76 $97.33 $99.32 $96.48 132,469
2021-05-10 $104.55 $104.55 $100.27 $100.28 $97.42 184,055
2021-05-07 $99.78 $104.89 $99.29 $104.46 $101.48 284,732
2021-05-06 $109.00 $110.00 $95.01 $100.73 $97.85 778,189
2021-05-05 $114.27 $114.77 $113.01 $113.23 $110.00 107,443
2021-05-04 $112.94 $114.52 $111.50 $113.69 $110.44 175,155
2021-05-03 $112.70 $114.56 $111.53 $113.02 $109.79 314,227
2021-04-30 $111.95 $112.80 $109.55 $110.85 $107.68 155,029
2021-04-29 $112.30 $114.68 $111.73 $112.71 $109.49 105,149
2021-04-28 $111.59 $112.27 $109.72 $110.67 $107.51 94,078
2021-04-27 $111.53 $111.97 $110.01 $111.56 $108.37 88,837
2021-04-26 $109.99 $111.55 $109.99 $110.73 $107.57 83,096
2021-04-23 $105.00 $110.34 $104.63 $109.12 $106.00 122,607
2021-04-22 $106.81 $107.05 $104.55 $105.30 $102.29 138,380
2021-04-21 $106.39 $107.93 $104.63 $106.45 $103.41 172,216
2021-04-20 $109.89 $110.39 $105.75 $106.56 $103.52 150,061
2021-04-19 $109.78 $111.12 $109.22 $110.03 $106.89 129,514
2021-04-16 $110.39 $111.45 $109.82 $110.97 $107.80 123,527
2021-04-15 $108.41 $109.10 $106.10 $108.75 $105.64 106,027
2021-04-14 $107.49 $111.24 $107.03 $107.96 $104.88 141,511
2021-04-13 $107.01 $108.50 $105.85 $106.97 $103.92 119,327
2021-04-12 $106.68 $109.39 $106.04 $108.03 $104.95 117,863
2021-04-09 $106.71 $106.87 $105.25 $106.61 $103.57 101,502
2021-04-08 $104.75 $107.29 $104.11 $106.59 $103.55 125,055
2021-04-07 $106.46 $107.21 $104.02 $104.26 $101.28 121,740
2021-04-06 $108.00 $109.29 $106.51 $107.19 $104.13 226,050
2021-04-05 $106.64 $109.05 $105.94 $108.14 $105.05 205,706
2021-04-01 $103.05 $105.34 $103.05 $105.28 $102.27 128,097
2021-03-31 $103.15 $104.48 $102.30 $102.74 $99.81 199,836
2021-03-30 $100.75 $103.48 $100.16 $102.96 $100.02 93,426
2021-03-29 $103.60 $104.63 $99.68 $100.95 $98.07 150,860
2021-03-26 $104.47 $104.88 $102.62 $104.60 $101.61 139,116
2021-03-25 $98.51 $103.75 $97.22 $103.00 $100.06 198,940
2021-03-24 $103.99 $105.68 $99.40 $99.50 $96.66 222,698
2021-03-23 $98.73 $102.19 $98.17 $100.65 $97.78 294,542
2021-03-22 $102.25 $102.76 $97.58 $99.88 $97.03 185,332
2021-03-19 $107.00 $107.50 $101.51 $102.46 $99.53 518,598
2021-03-18 $111.54 $113.79 $107.50 $107.96 $104.88 172,806
2021-03-17 $107.99 $111.50 $106.45 $111.25 $108.07 183,307
2021-03-16 $110.94 $112.50 $108.42 $108.63 $105.53 197,142
2021-03-15 $113.00 $113.00 $108.65 $112.19 $108.99 249,922
2021-03-12 $109.91 $110.00 $105.50 $106.30 $103.26 149,159
2021-03-11 $102.79 $109.41 $102.00 $108.67 $105.57 455,576
2021-03-10 $101.03 $102.55 $100.50 $101.87 $98.96 187,787
2021-03-09 $99.83 $101.39 $96.90 $100.00 $97.14 160,052
2021-03-08 $99.95 $102.65 $98.60 $99.45 $96.61 178,849
2021-03-05 $102.00 $102.00 $95.07 $100.63 $97.76 205,440
2021-03-04 $100.01 $101.72 $96.97 $99.70 $96.85 324,355
2021-03-03 $102.24 $103.42 $100.35 $100.35 $97.48 185,947
2021-03-02 $101.99 $103.25 $101.31 $102.12 $99.20 126,878
2021-03-01 $101.70 $102.61 $101.42 $102.19 $99.27 159,853
2021-02-26 $99.41 $101.00 $97.14 $99.66 $96.81 209,490
2021-02-25 $102.78 $102.91 $98.20 $99.00 $96.17 184,028
2021-02-24 $103.00 $104.70 $100.86 $102.10 $99.18 337,873
2021-02-23 $104.80 $105.24 $101.50 $102.75 $99.82 196,445
2021-02-22 $102.00 $106.45 $101.35 $105.92 $102.90 156,589
2021-02-19 $100.12 $102.50 $98.23 $102.48 $99.55 196,929
2021-02-18 $101.34 $103.41 $99.60 $99.78 $96.46 240,200
2021-02-17 $104.20 $104.20 $101.24 $101.58 $98.20 236,878
2021-02-16 $100.74 $101.96 $98.57 $99.05 $95.75 196,606
2021-02-12 $101.01 $103.07 $99.70 $100.36 $97.02 122,241
2021-02-11 $102.00 $103.68 $99.84 $101.20 $97.83 239,450
2021-02-10 $101.51 $101.64 $97.82 $100.14 $96.81 132,381
2021-02-09 $97.79 $100.49 $96.16 $100.05 $96.72 138,748
2021-02-08 $96.11 $98.39 $95.15 $97.75 $94.50 184,596
2021-02-05 $97.83 $97.84 $92.57 $95.50 $92.32 258,127
2021-02-04 $90.81 $105.78 $87.96 $96.37 $93.16 908,815
2021-02-03 $86.38 $87.39 $85.00 $86.25 $83.38 130,138
2021-02-02 $85.89 $87.72 $84.69 $86.75 $83.86 135,500
2021-02-01 $83.28 $85.28 $81.77 $85.12 $82.29 116,458
2021-01-29 $84.86 $85.94 $82.02 $82.32 $79.58 202,375
2021-01-28 $83.55 $85.79 $82.81 $84.98 $82.15 142,675
2021-01-27 $86.00 $86.44 $81.52 $81.84 $79.12 195,145
2021-01-26 $90.49 $90.55 $86.77 $87.09 $84.19 71,823
2021-01-25 $90.00 $90.90 $88.24 $89.97 $86.98 97,961
2021-01-22 $89.01 $91.20 $88.71 $91.14 $88.11 97,820
2021-01-21 $90.80 $91.10 $89.11 $90.01 $87.02 104,326
2021-01-20 $88.80 $90.75 $88.80 $90.45 $87.44 132,853
2021-01-19 $90.00 $90.39 $88.50 $88.93 $85.97 127,913
2021-01-15 $89.55 $90.65 $89.17 $89.51 $86.53 123,452
2021-01-14 $91.33 $91.97 $90.02 $90.80 $87.78 120,452
2021-01-13 $91.82 $91.94 $89.54 $90.60 $87.59 139,784
2021-01-12 $90.27 $91.64 $89.45 $91.22 $88.19 113,299
2021-01-11 $87.59 $90.66 $87.39 $89.61 $86.63 141,582
2021-01-08 $90.00 $90.44 $86.38 $88.72 $85.77 236,954
2021-01-07 $94.62 $94.84 $89.73 $89.81 $86.82 201,577
2021-01-06 $90.00 $94.35 $90.00 $93.32 $90.22 246,275
2021-01-05 $86.95 $89.55 $86.68 $88.86 $85.90 236,812
2021-01-04 $92.13 $92.13 $87.16 $87.29 $84.39 181,988
2020-12-31 $91.00 $92.46 $89.70 $92.02 $88.96 100,538
2020-12-30 $89.99 $91.99 $89.99 $91.00 $87.97 86,145
2020-12-29 $93.44 $93.44 $90.00 $90.09 $87.09 133,469
2020-12-28 $93.28 $94.48 $92.38 $92.75 $89.66 160,928
2020-12-24 $93.87 $94.50 $91.29 $92.62 $89.54 66,883
2020-12-23 $90.36 $93.83 $90.00 $93.68 $90.56 184,735
2020-12-22 $89.65 $90.47 $88.32 $89.90 $86.91 156,508
2020-12-21 $89.03 $89.82 $87.26 $89.31 $86.34 285,279
2020-12-18 $92.67 $93.79 $88.82 $90.14 $87.14 659,545
2020-12-17 $90.94 $93.04 $90.13 $92.38 $89.31 162,693
2020-12-16 $91.19 $91.27 $89.35 $90.98 $87.95 156,033
2020-12-15 $87.20 $92.38 $87.17 $90.73 $87.71 235,776
2020-12-14 $86.50 $87.87 $85.82 $87.15 $84.25 264,871
2020-12-11 $82.55 $85.59 $82.04 $84.70 $81.88 206,365
2020-12-10 $78.64 $82.96 $77.77 $82.92 $80.16 306,071
2020-12-09 $81.50 $82.26 $79.01 $79.22 $76.58 192,315
2020-12-08 $79.80 $81.67 $79.80 $80.81 $78.12 246,276
2020-12-07 $81.55 $81.92 $79.56 $80.81 $78.12 340,942
2020-12-04 $81.54 $82.00 $80.17 $81.44 $78.73 161,201
2020-12-03 $81.73 $82.49 $79.92 $80.70 $78.02 159,141
2020-12-02 $80.48 $82.01 $80.07 $81.43 $78.72 208,080
2020-12-01 $81.57 $81.78 $79.77 $80.82 $78.13 146,312
2020-11-30 $81.35 $81.86 $79.18 $80.01 $77.35 197,711
2020-11-27 $81.78 $82.60 $80.40 $81.07 $78.37 77,948
2020-11-25 $82.53 $83.25 $80.41 $82.06 $79.33 127,913
2020-11-24 $83.07 $84.52 $82.07 $83.35 $80.58 264,938
2020-11-23 $79.65 $81.79 $79.51 $81.17 $78.47 181,847
2020-11-20 $77.20 $78.88 $76.64 $78.29 $75.69 142,769
2020-11-19 $77.00 $78.34 $76.18 $77.97 $75.38 106,141
2020-11-18 $77.97 $80.34 $76.97 $77.00 $74.44 199,837
2020-11-17 $80.00 $80.88 $76.69 $77.30 $74.73 366,917
2020-11-16 $82.59 $83.56 $79.49 $80.97 $78.28 275,525
2020-11-13 $76.67 $80.82 $76.20 $79.76 $77.11 295,088
2020-11-12 $74.70 $75.27 $73.50 $75.16 $72.66 144,586
2020-11-11 $75.54 $75.97 $73.32 $75.86 $72.99 168,541
2020-11-10 $73.79 $77.20 $73.13 $75.24 $72.39 306,679
2020-11-09 $70.31 $74.20 $70.00 $73.05 $70.28 265,867
2020-11-06 $68.27 $69.35 $65.79 $66.00 $63.50 119,982
2020-11-05 $66.61 $68.06 $66.17 $67.98 $65.41 100,859
2020-11-04 $66.33 $67.12 $63.61 $66.05 $63.55 101,768
2020-11-03 $66.64 $68.53 $66.31 $68.11 $65.53 192,382
2020-11-02 $63.48 $65.54 $62.66 $65.22 $62.75 150,663
2020-10-30 $66.50 $66.97 $61.74 $62.88 $60.50 266,843
2020-10-29 $58.59 $67.44 $57.37 $67.13 $64.59 374,081
2020-10-28 $58.88 $59.59 $57.93 $58.80 $56.57 284,417
2020-10-27 $60.41 $60.57 $59.34 $60.14 $57.86 191,315
2020-10-26 $61.45 $61.49 $60.02 $60.68 $58.38 196,032
2020-10-23 $61.66 $62.21 $60.85 $62.21 $59.85 233,841
2020-10-22 $60.00 $61.18 $59.62 $61.14 $58.82 116,627
2020-10-21 $59.88 $60.15 $59.23 $59.75 $57.49 199,630
2020-10-20 $59.74 $61.08 $59.16 $59.72 $57.46 114,299
2020-10-19 $59.56 $60.40 $58.53 $59.13 $56.89 159,558
2020-10-16 $59.60 $59.71 $57.62 $59.33 $57.08 141,408
2020-10-15 $58.04 $60.62 $57.50 $59.55 $57.29 217,862
2020-10-14 $59.04 $59.29 $58.21 $58.96 $56.73 262,526
2020-10-13 $59.10 $59.43 $57.68 $58.92 $56.69 215,751
2020-10-12 $59.50 $59.99 $58.92 $59.80 $57.53 116,712
2020-10-09 $60.02 $60.57 $58.72 $59.15 $56.91 137,687
2020-10-08 $59.38 $60.05 $58.37 $59.50 $57.25 190,906
2020-10-07 $60.19 $61.00 $58.28 $58.64 $56.42 176,271
2020-10-06 $59.60 $61.07 $58.23 $58.88 $56.65 381,103
2020-10-05 $58.44 $59.14 $57.54 $58.55 $56.33 299,986
2020-10-02 $53.53 $57.75 $53.14 $57.70 $55.51 324,689
2020-10-01 $53.00 $54.89 $52.67 $54.78 $52.71 273,152
2020-09-30 $51.54 $53.33 $51.54 $53.00 $50.99 309,305
2020-09-29 $51.03 $51.36 $50.15 $51.13 $49.19 174,819
2020-09-28 $50.30 $51.63 $50.30 $51.00 $49.07 234,203
2020-09-25 $47.22 $49.48 $47.22 $49.28 $47.41 131,391
2020-09-24 $47.75 $49.41 $47.04 $47.90 $46.09 256,285
2020-09-23 $49.23 $50.52 $47.37 $47.48 $45.68 209,780
2020-09-22 $49.37 $49.94 $48.89 $49.21 $47.35 167,530
2020-09-21 $51.04 $51.39 $48.81 $49.01 $47.15 284,138
2020-09-18 $53.95 $54.16 $52.36 $52.78 $50.78 377,270
2020-09-17 $52.16 $54.15 $52.16 $53.52 $51.49 130,000
2020-09-16 $53.79 $54.22 $53.00 $53.06 $51.05 201,964
2020-09-15 $54.40 $55.93 $53.98 $54.02 $51.97 141,897
2020-09-14 $52.68 $54.32 $52.05 $53.59 $51.56 182,289
2020-09-11 $53.50 $53.55 $51.64 $52.02 $50.05 138,168
2020-09-10 $55.39 $55.68 $53.41 $53.48 $51.45 146,365
2020-09-09 $54.78 $55.98 $54.53 $55.24 $53.15 117,177
2020-09-08 $54.39 $55.27 $53.77 $54.43 $52.37 127,628
2020-09-04 $56.46 $56.48 $54.27 $55.28 $53.19 106,096
2020-09-03 $56.02 $56.97 $54.34 $54.93 $52.85 172,570
2020-09-02 $55.62 $56.51 $55.44 $56.02 $53.90 173,579
2020-09-01 $54.26 $55.80 $53.76 $55.60 $53.49 172,991
2020-08-31 $56.53 $56.53 $54.76 $54.78 $52.71 245,719
2020-08-28 $56.00 $56.60 $55.21 $56.58 $54.44 206,913
2020-08-27 $54.71 $55.90 $54.71 $55.32 $53.22 145,695
2020-08-26 $54.42 $54.99 $53.63 $54.62 $52.55 150,511
2020-08-25 $55.49 $55.53 $53.84 $54.69 $52.62 65,524
2020-08-24 $53.44 $54.95 $53.02 $54.74 $52.67 93,460
2020-08-21 $53.39 $53.85 $52.90 $53.15 $51.14 147,422
2020-08-20 $53.77 $54.65 $53.55 $53.82 $51.78 119,577
2020-08-19 $55.23 $55.76 $54.32 $54.55 $52.14 118,373
2020-08-18 $56.00 $56.00 $55.09 $55.32 $52.87 135,615
2020-08-17 $57.51 $57.51 $55.97 $56.21 $53.72 124,599
2020-08-14 $56.29 $57.89 $56.00 $57.50 $54.95 149,733
2020-08-13 $57.83 $58.31 $56.71 $57.02 $54.50 106,844
2020-08-12 $62.25 $62.26 $57.37 $58.56 $55.97 174,525
2020-08-11 $59.86 $62.06 $59.86 $60.92 $58.22 250,824
2020-08-10 $57.68 $59.72 $57.66 $58.68 $56.08 187,405
2020-08-07 $55.95 $57.78 $55.21 $57.70 $55.15 179,919
2020-08-06 $56.09 $56.44 $55.06 $55.95 $53.47 231,876
2020-08-05 $53.00 $55.57 $52.45 $55.50 $53.04 298,995
2020-08-04 $50.29 $51.39 $49.67 $51.30 $49.03 191,454
2020-08-03 $50.72 $51.24 $50.33 $50.92 $48.67 124,139
2020-07-31 $49.89 $50.50 $48.92 $50.41 $48.18 142,009
2020-07-30 $49.96 $50.40 $49.16 $50.18 $47.96 184,784
2020-07-29 $50.00 $51.06 $49.83 $51.05 $48.79 105,231
2020-07-28 $49.36 $50.72 $49.36 $49.83 $47.62 101,116
2020-07-27 $50.05 $50.05 $48.76 $49.66 $47.46 140,889
2020-07-24 $51.47 $52.00 $50.16 $50.23 $48.01 154,855
2020-07-23 $51.11 $51.85 $50.99 $51.69 $49.40 141,520
2020-07-22 $50.00 $51.71 $50.00 $51.64 $49.35 131,854
2020-07-21 $50.35 $51.55 $50.26 $50.51 $48.27 153,746
2020-07-20 $50.09 $50.50 $49.60 $49.64 $47.44 116,433
2020-07-17 $50.61 $51.14 $50.08 $50.26 $48.03 150,029
2020-07-16 $49.28 $50.78 $48.95 $50.50 $48.26 232,643
2020-07-15 $49.29 $50.59 $49.29 $50.13 $47.91 191,864
2020-07-14 $47.76 $48.53 $47.17 $47.71 $45.60 253,177
2020-07-13 $48.92 $49.19 $47.41 $48.05 $45.92 153,887
2020-07-10 $46.16 $48.29 $46.16 $48.23 $46.09 147,426
2020-07-09 $47.37 $47.66 $45.35 $45.92 $43.89 211,008
2020-07-08 $47.20 $48.26 $46.59 $47.70 $45.59 159,888
2020-07-07 $49.23 $49.42 $47.20 $47.51 $45.41 207,883
2020-07-06 $50.00 $50.86 $49.13 $49.78 $47.58 142,867
2020-07-02 $50.34 $50.76 $48.87 $49.08 $46.91 125,128
2020-07-01 $50.83 $51.24 $48.83 $48.85 $46.69 166,481
2020-06-30 $49.77 $51.27 $49.75 $50.81 $48.56 208,290
2020-06-29 $48.63 $50.53 $47.71 $50.14 $47.92 215,246
2020-06-26 $49.94 $49.94 $47.24 $47.64 $45.53 299,155
2020-06-25 $48.74 $51.15 $48.74 $51.14 $48.88 164,136
2020-06-24 $50.91 $51.30 $48.25 $49.35 $47.17 331,791
2020-06-23 $50.74 $52.40 $50.35 $52.09 $49.78 301,142
2020-06-22 $49.10 $49.76 $48.29 $49.65 $47.45 244,779
2020-06-19 $50.96 $50.96 $48.45 $49.44 $47.25 329,591
2020-06-18 $50.09 $51.56 $50.01 $50.18 $47.96 199,527
2020-06-17 $52.03 $52.25 $50.00 $51.09 $48.83 232,795
2020-06-16 $52.80 $53.07 $50.27 $51.77 $49.48 281,023
2020-06-15 $46.15 $50.61 $46.15 $49.77 $47.57 273,176
2020-06-12 $48.35 $48.82 $45.87 $48.65 $46.50 303,568
2020-06-11 $46.70 $48.40 $45.54 $45.77 $43.74 424,762
2020-06-10 $51.80 $51.94 $49.70 $50.46 $48.23 332,608
2020-06-09 $52.19 $52.83 $50.12 $52.20 $49.89 379,740
2020-06-08 $52.05 $52.51 $51.21 $51.76 $49.47 276,052
2020-06-05 $51.49 $52.50 $49.57 $50.73 $48.48 417,197
2020-06-04 $44.55 $48.26 $44.14 $47.87 $45.75 355,230
2020-06-03 $42.63 $45.36 $42.50 $45.06 $43.07 264,311
2020-06-02 $41.80 $42.43 $41.40 $41.66 $39.82 184,080
2020-06-01 $40.88 $42.16 $40.24 $41.17 $39.35 194,205
2020-05-29 $41.26 $41.54 $40.07 $40.50 $38.71 267,272
2020-05-28 $45.86 $45.86 $41.99 $42.20 $40.33 267,114
2020-05-27 $42.27 $45.76 $40.24 $45.32 $43.31 595,324
2020-05-26 $41.22 $42.00 $40.10 $40.46 $38.67 506,252
2020-05-22 $39.86 $39.86 $38.45 $39.06 $37.33 193,900
2020-05-21 $39.68 $40.54 $39.26 $39.56 $37.81 232,099
2020-05-20 $39.39 $40.38 $39.30 $40.00 $38.23 271,310
2020-05-19 $39.29 $40.28 $38.42 $38.46 $36.76 220,761
2020-05-18 $38.25 $40.48 $37.42 $40.26 $38.12 357,801
2020-05-15 $35.61 $36.40 $35.13 $36.02 $34.11 481,374
2020-05-14 $33.48 $36.41 $32.32 $36.09 $34.17 332,991
2020-05-13 $35.76 $35.86 $32.13 $33.62 $31.83 370,475
2020-05-12 $38.19 $38.91 $35.74 $35.84 $33.94 262,047
2020-05-11 $38.75 $39.55 $37.18 $38.18 $36.15 280,748
2020-05-08 $40.58 $40.94 $38.04 $40.01 $37.88 440,920
2020-05-07 $39.82 $40.26 $38.70 $39.95 $37.83 342,818
2020-05-06 $40.07 $41.73 $38.50 $38.59 $36.54 488,706
2020-05-05 $38.07 $38.87 $36.84 $36.90 $34.94 215,615
2020-05-04 $36.40 $37.39 $35.50 $37.06 $35.09 219,215
2020-05-01 $37.45 $37.75 $36.00 $37.21 $35.23 197,260
2020-04-30 $38.58 $39.00 $37.71 $38.43 $36.39 244,455
2020-04-29 $37.34 $40.06 $36.81 $39.59 $37.49 329,257
2020-04-28 $35.75 $37.05 $35.31 $35.81 $33.91 239,684
2020-04-27 $33.60 $34.91 $33.60 $34.53 $32.70 224,880
2020-04-24 $33.44 $33.59 $32.29 $33.29 $31.52 176,336
2020-04-23 $33.14 $34.30 $33.00 $33.33 $31.56 238,600
2020-04-22 $33.56 $33.72 $32.17 $32.75 $31.01 262,325
2020-04-21 $32.58 $33.11 $32.03 $32.69 $30.95 202,143
2020-04-20 $35.17 $35.65 $33.46 $33.96 $32.16 290,566
2020-04-17 $36.95 $37.08 $35.79 $36.51 $34.57 271,220
2020-04-16 $34.34 $35.32 $33.68 $34.78 $32.93 370,229
2020-04-15 $35.10 $35.67 $33.62 $34.44 $32.61 333,911
2020-04-14 $38.93 $39.31 $36.27 $37.42 $35.43 293,048
2020-04-13 $40.80 $41.28 $36.99 $37.38 $35.39 356,503
2020-04-09 $37.51 $42.07 $37.46 $40.77 $38.60 616,579
2020-04-08 $33.82 $36.45 $32.47 $36.26 $34.33 700,442
2020-04-07 $29.92 $33.86 $29.19 $33.10 $31.34 1,234,900
2020-04-06 $26.65 $28.50 $26.65 $27.95 $26.46 1,051,810
2020-04-03 $30.61 $30.75 $24.55 $24.85 $23.53 971,455
2020-04-02 $33.05 $33.50 $30.45 $31.06 $29.41 518,975
2020-04-01 $38.20 $38.32 $33.17 $33.44 $31.66 480,077
2020-03-31 $41.06 $41.43 $38.86 $40.27 $38.13 374,207
2020-03-30 $42.50 $42.95 $40.25 $41.18 $38.99 235,637
2020-03-27 $43.62 $44.78 $42.36 $42.57 $40.31 174,121
2020-03-26 $39.39 $45.34 $38.79 $45.06 $42.67 285,899
2020-03-25 $39.32 $41.27 $38.01 $38.53 $36.48 336,693
2020-03-24 $36.78 $39.62 $36.78 $38.90 $36.83 278,227
2020-03-23 $38.28 $39.47 $34.04 $34.66 $32.82 308,394
2020-03-20 $43.05 $44.14 $38.45 $38.88 $36.81 352,405
2020-03-19 $40.63 $43.57 $38.22 $42.21 $39.97 262,632
2020-03-18 $44.86 $46.65 $37.63 $41.05 $38.87 410,731
2020-03-17 $47.96 $49.94 $45.00 $48.63 $46.05 341,456
2020-03-16 $46.00 $49.09 $45.50 $47.31 $44.80 298,412
2020-03-13 $54.59 $54.71 $49.29 $53.25 $50.42 343,950
2020-03-12 $53.54 $54.84 $49.66 $51.72 $48.97 310,835
2020-03-11 $58.56 $59.07 $55.63 $56.43 $53.43 227,552
2020-03-10 $60.22 $61.03 $57.65 $60.44 $57.23 230,512
2020-03-09 $61.14 $62.17 $58.12 $58.20 $55.11 291,401
2020-03-06 $64.18 $66.51 $64.18 $65.65 $62.16 273,676
2020-03-05 $67.29 $68.01 $65.38 $66.78 $63.23 301,393
2020-03-04 $68.30 $69.96 $66.94 $69.83 $66.12 273,036
2020-03-03 $69.80 $70.93 $66.96 $67.48 $63.89 326,880
2020-03-02 $65.06 $70.01 $65.06 $69.90 $66.19 279,911
2020-02-28 $65.21 $67.16 $64.06 $64.85 $61.40 478,147
2020-02-27 $67.67 $68.94 $66.27 $66.38 $62.85 334,847
2020-02-26 $68.87 $70.28 $68.86 $69.01 $65.34 224,610
2020-02-25 $71.06 $71.06 $68.15 $68.70 $65.05 255,756
2020-02-24 $71.37 $71.77 $70.50 $70.72 $66.96 218,345
2020-02-21 $74.88 $74.94 $73.28 $73.62 $69.71 438,704
2020-02-20 $74.76 $75.80 $74.38 $74.93 $70.95 176,380
2020-02-19 $76.98 $77.40 $74.61 $75.26 $70.92 208,286
2020-02-18 $77.34 $77.93 $76.01 $76.50 $72.09 258,601
2020-02-14 $78.84 $79.00 $77.91 $78.79 $74.25 213,343
2020-02-13 $78.60 $79.02 $78.21 $78.77 $74.23 184,747
2020-02-12 $79.48 $79.74 $78.71 $78.83 $74.28 268,735
2020-02-11 $78.28 $79.50 $77.93 $79.25 $74.68 274,395
2020-02-10 $76.69 $77.86 $76.36 $77.86 $73.37 311,590
2020-02-07 $75.91 $77.07 $75.59 $76.61 $72.19 298,122
2020-02-06 $74.62 $76.44 $74.15 $76.00 $71.62 307,718
2020-02-05 $69.30 $75.13 $68.48 $74.98 $70.66 460,051
2020-02-04 $67.45 $68.81 $66.97 $68.33 $64.39 351,776
2020-02-03 $66.27 $67.38 $66.02 $66.66 $62.82 369,669
2020-01-31 $66.11 $66.85 $66.01 $66.37 $62.54 301,593
2020-01-30 $65.95 $66.52 $65.00 $66.51 $62.67 122,183
2020-01-29 $66.70 $66.88 $66.02 $66.21 $62.39 130,778
2020-01-28 $66.46 $66.71 $66.32 $66.39 $62.56 132,427
2020-01-27 $65.93 $66.66 $65.84 $66.03 $62.22 111,157
2020-01-24 $67.62 $67.62 $66.15 $66.85 $63.00 86,358
2020-01-23 $67.60 $67.74 $66.75 $67.38 $63.49 191,553
2020-01-22 $67.35 $67.90 $66.93 $67.54 $63.65 145,589
2020-01-21 $67.68 $68.01 $66.69 $66.83 $62.98 141,026
2020-01-17 $69.03 $69.12 $67.38 $67.63 $63.73 181,728
2020-01-16 $67.50 $68.70 $67.26 $68.65 $64.69 291,236
2020-01-15 $66.66 $67.16 $66.57 $67.10 $63.23 237,007
2020-01-14 $66.37 $67.27 $66.13 $67.07 $63.20 161,622
2020-01-13 $65.32 $66.51 $64.98 $66.44 $62.61 243,987
2020-01-10 $65.56 $65.68 $64.97 $65.24 $61.48 123,182
2020-01-09 $65.84 $65.89 $65.33 $65.74 $61.95 176,901
2020-01-08 $63.58 $65.74 $63.58 $65.47 $61.69 288,173
2020-01-07 $63.46 $64.23 $63.24 $63.69 $60.02 163,425
2020-01-06 $64.09 $64.38 $63.54 $63.54 $59.88 173,140
2020-01-03 $63.93 $65.26 $63.70 $64.87 $61.13 131,882
2020-01-02 $64.95 $65.23 $64.13 $64.67 $60.94 198,002
2019-12-31 $65.00 $65.52 $64.61 $64.68 $60.95 200,950
2019-12-30 $65.36 $65.73 $64.71 $65.15 $61.39 126,850
2019-12-27 $65.73 $65.78 $64.89 $65.02 $61.27 190,208
2019-12-26 $65.61 $65.98 $65.38 $65.60 $61.82 124,082
2019-12-24 $65.77 $66.30 $65.39 $65.68 $61.89 90,811
2019-12-23 $65.91 $66.53 $65.63 $65.84 $62.04 171,061
2019-12-20 $67.32 $67.49 $65.14 $65.72 $61.93 854,104
2019-12-19 $67.09 $67.29 $66.75 $67.14 $63.27 90,021
2019-12-18 $66.80 $67.46 $66.42 $67.13 $63.26 142,184
2019-12-17 $66.34 $66.87 $65.69 $66.73 $62.88 126,313
2019-12-16 $66.61 $67.38 $66.35 $66.54 $62.70 112,889
2019-12-13 $67.11 $67.38 $65.56 $66.31 $62.49 125,825
2019-12-12 $67.11 $68.36 $66.74 $67.55 $63.65 204,730
2019-12-11 $66.34 $66.73 $65.89 $66.63 $62.79 95,777
2019-12-10 $65.95 $66.58 $65.57 $66.54 $62.70 93,996
2019-12-09 $65.82 $66.31 $65.64 $65.95 $62.15 150,923
2019-12-06 $65.68 $66.58 $65.39 $65.85 $62.05 159,586
2019-12-05 $65.06 $65.35 $64.49 $64.92 $61.18 187,004
2019-12-04 $64.68 $65.16 $64.57 $64.74 $61.01 92,312
2019-12-03 $64.82 $65.04 $63.75 $64.17 $60.47 141,932
2019-12-02 $65.68 $65.84 $65.09 $65.39 $61.62 123,667
2019-11-29 $65.17 $65.74 $64.45 $65.64 $61.86 32,209
2019-11-27 $65.66 $65.73 $65.11 $65.41 $61.64 67,895
2019-11-26 $64.75 $65.61 $64.75 $65.35 $61.58 150,844
2019-11-25 $64.19 $65.50 $64.19 $64.89 $61.15 122,646
2019-11-22 $64.37 $64.68 $63.95 $64.09 $60.39 85,736
2019-11-21 $64.79 $65.14 $63.93 $64.50 $60.78 135,545
2019-11-20 $65.60 $66.24 $64.66 $65.15 $61.11 197,803
2019-11-19 $66.16 $66.46 $65.74 $65.89 $61.80 132,997
2019-11-18 $65.70 $66.59 $65.48 $66.04 $61.94 114,970
2019-11-15 $65.71 $65.82 $64.59 $65.72 $61.64 183,987
2019-11-14 $64.87 $65.77 $64.87 $65.30 $61.25 159,122
2019-11-13 $65.48 $65.87 $64.83 $64.90 $60.87 134,517
2019-11-12 $65.60 $66.44 $65.21 $66.06 $61.96 129,854
2019-11-11 $64.60 $65.48 $64.41 $65.40 $61.34 164,581
2019-11-08 $63.66 $64.47 $63.54 $64.39 $60.40 134,169
2019-11-07 $64.64 $64.87 $63.14 $63.71 $59.76 188,283
2019-11-06 $63.54 $64.95 $61.26 $63.89 $59.93 378,463
2019-11-05 $63.42 $63.47 $62.83 $63.40 $59.47 138,119
2019-11-04 $63.70 $63.70 $62.35 $63.17 $59.25 201,160
2019-11-01 $63.14 $63.15 $62.33 $63.05 $59.14 135,919
2019-10-31 $62.43 $63.01 $61.72 $62.99 $59.08 127,230
2019-10-30 $62.74 $63.33 $62.10 $62.83 $58.93 114,514
2019-10-29 $62.84 $63.97 $62.76 $62.98 $59.07 211,739
2019-10-28 $62.94 $63.50 $62.73 $62.94 $59.04 163,432
2019-10-25 $61.39 $62.97 $61.32 $62.56 $58.68 104,228
2019-10-24 $61.56 $61.71 $60.92 $61.38 $57.57 94,882
2019-10-23 $60.91 $61.47 $60.38 $61.40 $57.59 160,297
2019-10-22 $61.00 $61.44 $60.74 $60.91 $57.13 86,626
2019-10-21 $60.53 $61.37 $60.39 $61.07 $57.28 86,368
2019-10-18 $60.59 $61.17 $60.07 $60.19 $56.46 216,021
2019-10-17 $60.53 $61.12 $60.08 $61.02 $57.24 102,148
2019-10-16 $60.99 $61.35 $59.83 $60.24 $56.50 123,581
2019-10-15 $59.31 $60.94 $58.94 $60.77 $57.00 170,642
2019-10-14 $58.85 $59.40 $58.46 $59.14 $55.47 126,523
2019-10-11 $59.17 $59.93 $58.68 $59.03 $55.37 160,422
2019-10-10 $58.00 $58.70 $57.86 $58.10 $54.50 136,684
2019-10-09 $57.05 $58.00 $56.99 $57.75 $54.17 134,452
2019-10-08 $55.78 $57.03 $55.75 $56.65 $53.14 138,798
2019-10-07 $55.31 $56.75 $55.21 $56.48 $52.98 176,858
2019-10-04 $55.26 $55.69 $54.92 $55.53 $52.09 72,976
2019-10-03 $55.00 $55.73 $54.61 $55.18 $51.76 83,577
2019-10-02 $54.76 $55.53 $54.58 $55.35 $51.92 96,625
2019-10-01 $56.22 $56.76 $54.28 $55.16 $51.74 95,083
2019-09-30 $56.55 $56.66 $55.75 $55.93 $52.46 106,265
2019-09-27 $57.43 $57.91 $56.25 $56.49 $52.99 70,783
2019-09-26 $57.40 $57.95 $57.16 $57.21 $53.66 87,085
2019-09-25 $56.59 $57.80 $56.43 $57.47 $53.91 89,455
2019-09-24 $56.71 $57.62 $56.57 $56.84 $53.31 111,557
2019-09-23 $56.08 $56.82 $56.02 $56.75 $53.23 76,791
2019-09-20 $56.73 $57.34 $56.29 $56.49 $52.99 261,580
2019-09-19 $57.11 $57.95 $56.47 $56.68 $53.16 97,781
2019-09-18 $57.55 $57.59 $56.59 $57.20 $53.65 75,708
2019-09-17 $56.52 $57.81 $56.49 $57.68 $54.10 102,286
2019-09-16 $56.46 $57.22 $55.91 $56.72 $53.20 112,600
2019-09-13 $57.17 $57.56 $56.11 $56.85 $53.32 185,177
2019-09-12 $57.50 $57.70 $56.35 $56.69 $53.17 230,481
2019-09-11 $55.09 $57.08 $54.67 $57.08 $53.54 205,876
2019-09-10 $52.58 $55.08 $52.30 $54.77 $51.37 224,311
2019-09-09 $51.09 $53.44 $51.09 $52.27 $49.03 222,669
2019-09-06 $55.35 $55.35 $50.75 $50.88 $47.72 474,716
2019-09-05 $56.78 $58.25 $56.42 $57.33 $53.77 251,617
2019-09-04 $56.12 $56.34 $55.78 $55.97 $52.50 70,659
2019-09-03 $55.53 $55.75 $54.75 $55.61 $52.16 201,558
2019-08-30 $56.14 $56.31 $55.49 $55.86 $52.40 78,621
2019-08-29 $55.38 $56.21 $55.20 $55.60 $52.15 56,758
2019-08-28 $54.00 $55.35 $53.99 $54.83 $51.43 67,607
2019-08-27 $55.56 $55.62 $54.13 $54.18 $50.82 75,981
2019-08-26 $54.99 $55.76 $54.68 $55.29 $51.86 65,977
2019-08-23 $56.50 $56.60 $54.28 $54.37 $51.00 94,568
2019-08-22 $56.55 $56.85 $55.89 $56.50 $53.00 66,809
2019-08-21 $56.40 $56.85 $56.18 $56.47 $52.69 92,475
2019-08-20 $56.22 $56.26 $55.32 $55.90 $52.16 111,390
2019-08-19 $56.22 $57.26 $54.11 $56.46 $52.68 100,745
2019-08-16 $54.44 $55.87 $54.34 $55.52 $51.80 112,980
2019-08-15 $54.59 $54.81 $54.11 $54.32 $50.68 88,559
2019-08-14 $56.04 $56.16 $54.30 $54.50 $50.85 159,521
2019-08-13 $57.39 $57.86 $56.90 $57.08 $53.26 162,004
2019-08-12 $57.05 $57.73 $56.62 $57.59 $53.73 91,672
2019-08-09 $57.33 $57.98 $56.77 $57.63 $53.77 172,063
2019-08-08 $55.98 $57.59 $55.17 $57.36 $53.52 107,981
2019-08-07 $56.02 $56.26 $54.10 $55.38 $51.67 175,593
2019-08-06 $55.01 $56.06 $54.96 $56.02 $52.27 116,482
2019-08-05 $56.13 $56.13 $54.06 $54.95 $51.27 121,838
2019-08-02 $56.90 $56.98 $56.10 $56.71 $52.91 91,063
2019-08-01 $58.28 $59.28 $56.92 $57.31 $53.47 97,156
2019-07-31 $58.82 $59.39 $58.20 $58.34 $54.43 143,625
2019-07-30 $58.00 $58.88 $57.77 $58.80 $54.86 88,175
2019-07-29 $58.71 $58.83 $58.32 $58.45 $54.54 79,903
2019-07-26 $57.84 $58.81 $57.54 $58.67 $54.74 74,271
2019-07-25 $57.96 $58.59 $57.35 $57.82 $53.95 86,725
2019-07-24 $56.55 $58.21 $56.51 $57.97 $54.09 92,315
2019-07-23 $55.59 $56.76 $55.59 $56.65 $52.86 60,785
2019-07-22 $55.88 $55.88 $55.10 $55.45 $51.74 97,296
2019-07-19 $56.59 $56.96 $55.83 $55.85 $52.11 107,907
2019-07-18 $55.74 $56.90 $55.44 $56.87 $53.06 90,457
2019-07-17 $56.01 $56.54 $55.69 $55.85 $52.11 166,441
2019-07-16 $56.03 $56.61 $55.82 $56.25 $52.48 105,167
2019-07-15 $56.62 $56.95 $55.58 $56.15 $52.39 107,830
2019-07-12 $55.50 $56.99 $55.22 $56.57 $52.78 103,264
2019-07-11 $55.29 $55.82 $55.01 $55.53 $51.81 98,421
2019-07-10 $55.72 $55.99 $54.42 $54.95 $51.27 136,466
2019-07-09 $55.17 $55.57 $55.02 $55.41 $51.70 60,852
2019-07-08 $55.55 $55.78 $55.07 $55.25 $51.55 68,876
2019-07-05 $55.04 $55.93 $54.79 $55.66 $51.93 75,414
2019-07-03 $54.25 $55.15 $54.20 $54.96 $51.28 76,072
2019-07-02 $53.72 $53.92 $52.92 $53.68 $50.08 64,482
2019-07-01 $53.90 $54.07 $53.25 $53.89 $50.28 92,880
2019-06-28 $52.96 $53.86 $52.89 $53.21 $49.65 195,921
2019-06-27 $51.92 $52.77 $51.92 $52.77 $49.24 80,820
2019-06-26 $51.65 $52.27 $51.13 $51.75 $48.28 86,099
2019-06-25 $51.91 $51.97 $51.25 $51.39 $47.95 92,677
2019-06-24 $52.76 $52.76 $51.77 $51.83 $48.36 101,214
2019-06-21 $53.93 $53.98 $52.67 $52.75 $49.22 162,826
2019-06-20 $54.74 $54.99 $53.95 $54.24 $50.61 82,977
2019-06-19 $53.78 $54.45 $53.20 $54.22 $50.59 97,072
2019-06-18 $53.30 $54.11 $53.20 $53.73 $50.13 70,835
2019-06-17 $53.61 $53.85 $53.10 $53.25 $49.68 128,632
2019-06-14 $53.11 $53.68 $52.61 $53.43 $49.85 88,650
2019-06-13 $52.90 $53.47 $52.54 $53.18 $49.62 80,805
2019-06-12 $52.67 $53.06 $51.96 $52.68 $49.15 91,190
2019-06-11 $53.69 $53.75 $52.43 $52.94 $49.39 152,921
2019-06-10 $52.78 $53.50 $52.78 $53.38 $49.80 117,123
2019-06-07 $52.75 $52.88 $52.38 $52.54 $49.02 120,221
2019-06-06 $51.70 $52.26 $51.52 $52.15 $48.66 124,930
2019-06-05 $51.77 $52.05 $51.17 $51.90 $48.42 149,818
2019-06-04 $50.71 $51.59 $50.68 $51.59 $48.13 98,958
2019-06-03 $50.15 $50.57 $49.51 $50.23 $46.87 111,959
2019-05-31 $50.03 $50.77 $49.49 $50.27 $46.90 225,652
2019-05-30 $52.09 $52.30 $50.44 $50.53 $47.15 132,080
2019-05-29 $51.65 $52.16 $51.50 $52.07 $48.58 135,243
2019-05-28 $52.06 $52.37 $51.60 $52.05 $48.56 183,953
2019-05-24 $51.68 $52.10 $51.31 $52.01 $48.53 86,480
2019-05-23 $52.16 $52.20 $51.20 $51.58 $48.13 117,968
2019-05-22 $53.44 $53.54 $52.51 $52.51 $48.99 57,249
2019-05-21 $52.85 $54.08 $52.85 $53.50 $49.92 133,422
2019-05-20 $52.63 $53.14 $52.42 $52.51 $48.99 128,681
2019-05-17 $53.23 $53.94 $53.06 $53.12 $49.56 150,748
2019-05-16 $53.80 $54.40 $53.54 $53.74 $50.14 108,379
2019-05-15 $53.61 $54.25 $53.42 $54.05 $50.15 218,160
2019-05-14 $53.82 $54.65 $53.61 $54.09 $50.19 191,086
2019-05-13 $54.17 $54.43 $53.50 $53.78 $49.90 224,511
2019-05-10 $54.56 $54.98 $53.98 $54.95 $50.98 180,827
2019-05-09 $53.80 $54.83 $53.50 $54.58 $50.64 161,997
2019-05-08 $54.61 $54.78 $54.04 $54.18 $50.27 209,844
2019-05-07 $54.70 $55.00 $53.88 $54.74 $50.79 269,486
2019-05-06 $55.35 $55.83 $54.97 $55.29 $51.30 283,318
2019-05-03 $55.50 $56.43 $55.08 $55.96 $51.92 247,617
2019-05-02 $57.09 $57.22 $55.22 $55.45 $51.45 172,112
2019-05-01 $59.30 $59.30 $55.14 $57.35 $53.21 589,429
2019-04-30 $55.05 $55.27 $54.62 $54.95 $50.98 169,180
2019-04-29 $54.69 $55.65 $54.67 $54.97 $51.00 143,214
2019-04-26 $53.77 $54.58 $53.30 $54.37 $50.45 120,497
2019-04-25 $53.30 $53.59 $52.40 $53.43 $49.57 142,255
2019-04-24 $54.81 $55.38 $53.20 $53.32 $49.47 594,304
2019-04-23 $53.66 $54.95 $53.66 $54.69 $50.74 145,636
2019-04-22 $53.19 $53.75 $53.04 $53.53 $49.67 152,480
2019-04-18 $53.61 $53.73 $53.08 $53.14 $49.31 175,895
2019-04-17 $53.62 $53.82 $52.62 $53.44 $49.58 182,826
2019-04-16 $52.53 $53.43 $52.53 $53.39 $49.54 153,587
2019-04-15 $52.22 $52.67 $52.04 $52.49 $48.70 202,591
2019-04-12 $51.68 $52.20 $51.13 $52.06 $48.30 169,622
2019-04-11 $51.22 $51.98 $50.86 $51.36 $47.65 157,602
2019-04-10 $50.59 $51.35 $50.41 $51.08 $47.39 195,228
2019-04-09 $51.25 $51.69 $50.43 $50.53 $46.88 128,253
2019-04-08 $51.18 $51.87 $50.85 $51.46 $47.75 181,394
2019-04-05 $51.21 $51.60 $51.10 $51.36 $47.65 272,710
2019-04-04 $51.21 $51.92 $51.00 $51.26 $47.56 122,719
2019-04-03 $51.23 $51.98 $50.89 $51.21 $47.51 92,497
2019-04-02 $51.29 $51.64 $50.77 $50.78 $47.12 177,103
2019-04-01 $51.01 $51.64 $50.83 $51.32 $47.62 160,894
2019-03-29 $51.41 $51.65 $50.23 $50.91 $47.24 183,423
2019-03-28 $50.57 $51.02 $50.14 $50.88 $47.21 92,408
2019-03-27 $50.58 $50.86 $50.09 $50.42 $46.78 115,773
2019-03-26 $50.79 $51.21 $50.19 $50.79 $47.13 132,821
2019-03-25 $50.31 $50.92 $50.16 $50.40 $46.76 127,688
2019-03-22 $50.98 $51.02 $49.95 $50.30 $46.67 176,836
2019-03-21 $50.81 $51.89 $50.81 $51.43 $47.72 222,448
2019-03-20 $53.02 $53.26 $50.88 $50.95 $47.27 192,378
2019-03-19 $53.45 $53.75 $52.84 $52.97 $49.15 137,473
2019-03-18 $52.45 $53.30 $52.45 $53.20 $49.36 151,709
2019-03-15 $52.75 $53.15 $52.13 $52.52 $48.73 446,775
2019-03-14 $51.80 $52.88 $51.27 $52.62 $48.82 177,067
2019-03-13 $51.98 $52.12 $51.14 $51.49 $47.77 160,432
2019-03-12 $52.77 $52.77 $51.23 $51.84 $48.10 206,114
2019-03-11 $52.98 $53.10 $52.13 $52.44 $48.66 160,809
2019-03-08 $52.84 $53.56 $52.41 $52.91 $49.09 154,143
2019-03-07 $53.35 $54.16 $53.07 $53.25 $49.41 145,663
2019-03-06 $54.86 $54.94 $53.29 $53.45 $49.59 170,768
2019-03-05 $54.62 $54.97 $53.80 $54.89 $50.93 145,023
2019-03-04 $55.16 $55.27 $54.31 $54.72 $50.77 142,988
2019-03-01 $55.80 $55.80 $54.77 $55.15 $51.17 179,070
2019-02-28 $55.37 $56.08 $55.20 $55.80 $51.77 228,892
2019-02-27 $55.84 $55.84 $54.74 $55.54 $51.53 119,546
2019-02-26 $56.99 $56.99 $55.77 $55.92 $51.88 110,935
2019-02-25 $57.93 $58.47 $56.93 $56.96 $52.85 150,818
2019-02-22 $57.00 $57.60 $56.42 $57.58 $53.15 138,646
2019-02-21 $56.39 $56.99 $55.81 $56.94 $52.55 284,891
2019-02-20 $54.69 $56.12 $54.40 $55.99 $51.68 233,326
2019-02-19 $54.26 $54.78 $53.37 $54.78 $50.56 156,492
2019-02-15 $52.91 $54.63 $52.91 $54.49 $50.29 220,044
2019-02-14 $51.86 $53.16 $51.75 $52.45 $48.41 160,210
2019-02-13 $52.37 $53.04 $52.29 $52.41 $48.37 102,907
2019-02-12 $52.32 $52.63 $52.03 $52.35 $48.32 136,448
2019-02-11 $50.93 $52.03 $50.59 $51.88 $47.88 137,387
2019-02-08 $51.26 $51.26 $50.22 $50.79 $46.88 171,320
2019-02-07 $51.77 $52.27 $50.83 $51.21 $47.27 160,996
2019-02-06 $50.00 $51.98 $48.91 $51.87 $47.88 342,216
2019-02-05 $48.71 $48.90 $48.20 $48.54 $44.80 118,992
2019-02-04 $48.04 $48.72 $48.04 $48.58 $44.84 117,660
2019-02-01 $48.07 $48.87 $47.82 $48.32 $44.60 136,114
2019-01-31 $47.73 $48.40 $47.73 $48.07 $44.37 108,632
2019-01-30 $48.24 $48.30 $47.54 $47.99 $44.29 68,636
2019-01-29 $48.18 $48.26 $47.60 $47.99 $44.29 81,795
2019-01-28 $47.78 $48.69 $47.78 $48.08 $44.38 73,313
2019-01-25 $48.61 $48.91 $48.04 $48.24 $44.52 88,746
2019-01-24 $48.69 $48.99 $47.80 $48.15 $44.44 97,492
2019-01-23 $49.61 $49.66 $48.25 $48.67 $44.92 181,071
2019-01-22 $48.28 $49.90 $47.93 $49.44 $45.63 374,105
2019-01-18 $49.13 $50.25 $48.31 $48.64 $44.89 371,996
2019-01-17 $47.86 $48.91 $47.82 $48.88 $45.12 164,805
2019-01-16 $47.83 $48.48 $47.12 $47.89 $44.20 206,533
2019-01-15 $47.26 $47.85 $47.05 $47.78 $44.10 148,236
2019-01-14 $47.11 $47.87 $46.90 $47.22 $43.58 170,135
2019-01-11 $46.27 $47.44 $45.98 $47.44 $43.79 124,144
2019-01-10 $45.43 $46.76 $45.43 $46.57 $42.98 99,369
2019-01-09 $45.87 $46.50 $45.22 $45.91 $42.37 333,828
2019-01-08 $44.83 $45.79 $44.23 $45.62 $42.11 151,056
2019-01-07 $44.22 $44.99 $43.66 $44.44 $41.02 118,351
2019-01-04 $43.50 $44.58 $43.30 $44.29 $40.88 103,268
2019-01-03 $43.04 $43.44 $42.31 $42.84 $39.54 111,450
2019-01-02 $42.48 $43.94 $42.27 $43.33 $39.99 212,511
2018-12-31 $43.41 $43.41 $42.37 $43.25 $39.92 159,045
2018-12-28 $41.82 $44.01 $41.42 $43.09 $39.77 453,243
2018-12-27 $39.33 $41.79 $39.17 $41.74 $38.53 339,018
2018-12-26 $38.35 $40.27 $38.12 $40.22 $37.12 121,899
2018-12-24 $38.48 $39.36 $37.96 $38.37 $35.41 85,583
2018-12-21 $39.26 $40.08 $38.23 $38.64 $35.66 1,012,577
2018-12-20 $40.98 $41.35 $39.26 $39.33 $36.30 238,462
2018-12-19 $41.86 $43.24 $40.76 $41.05 $37.89 210,812
2018-12-18 $41.60 $42.92 $41.44 $42.01 $38.77 186,697
2018-12-17 $41.87 $42.42 $40.57 $40.74 $37.60 257,485
2018-12-14 $43.09 $44.05 $42.08 $42.18 $38.93 173,333
2018-12-13 $43.63 $44.36 $43.37 $43.83 $40.45 171,867
2018-12-12 $43.00 $44.72 $42.37 $43.55 $40.20 190,450
2018-12-11 $42.39 $43.20 $42.16 $42.35 $39.09 204,464
2018-12-10 $42.40 $42.40 $40.82 $41.67 $38.46 506,969
2018-12-07 $44.57 $45.08 $42.24 $42.63 $39.35 274,454
2018-12-06 $43.87 $44.85 $43.24 $44.51 $41.08 222,356
2018-12-04 $47.43 $47.45 $44.14 $44.24 $40.83 143,269
2018-12-03 $47.89 $47.89 $46.66 $47.50 $43.84 117,175
2018-11-30 $46.59 $48.17 $46.59 $47.23 $43.59 301,394
2018-11-29 $46.89 $47.95 $46.20 $46.59 $43.00 224,865
2018-11-28 $44.84 $47.35 $44.14 $47.28 $43.64 299,252
2018-11-27 $44.77 $45.31 $44.49 $44.84 $41.39 114,931
2018-11-26 $45.36 $45.85 $44.75 $45.10 $41.63 192,941
2018-11-23 $43.96 $45.88 $43.96 $44.98 $41.52 109,057
2018-11-21 $43.87 $45.30 $43.70 $44.33 $40.92 290,653
2018-11-20 $45.16 $45.46 $43.40 $43.67 $40.31 319,613
2018-11-19 $46.75 $47.26 $45.58 $45.72 $42.20 228,535
2018-11-16 $46.39 $47.08 $46.21 $46.80 $43.20 212,656
2018-11-15 $45.62 $46.89 $45.48 $46.72 $43.12 147,877
2018-11-14 $47.01 $47.28 $45.43 $46.15 $42.37 188,291
2018-11-13 $46.93 $47.87 $46.56 $46.72 $42.89 140,905
2018-11-12 $46.55 $47.02 $45.80 $46.59 $42.77 113,407
2018-11-09 $48.60 $48.80 $46.45 $46.69 $42.86 150,357
2018-11-08 $48.33 $48.98 $47.87 $48.88 $44.88 146,350
2018-11-07 $47.68 $48.62 $47.37 $48.56 $44.58 204,123
2018-11-06 $45.43 $47.71 $45.21 $47.62 $43.72 203,926
2018-11-05 $45.73 $46.34 $44.59 $45.19 $41.49 247,275
2018-11-02 $46.11 $47.69 $45.43 $45.62 $41.88 331,046
2018-11-01 $42.77 $46.40 $42.77 $45.80 $42.05 447,866
2018-10-31 $47.00 $48.47 $41.96 $41.96 $38.52 406,115
2018-10-30 $47.74 $49.08 $47.52 $48.96 $44.95 207,302
2018-10-29 $48.34 $48.90 $47.35 $47.73 $43.82 277,834
2018-10-26 $46.87 $47.84 $46.02 $47.65 $43.75 135,630
2018-10-25 $46.64 $47.64 $46.64 $47.37 $43.49 117,562
2018-10-24 $48.33 $48.57 $46.42 $46.47 $42.66 89,856
2018-10-23 $48.02 $48.82 $47.24 $48.40 $44.43 127,471
2018-10-22 $47.91 $49.39 $47.80 $48.43 $44.46 106,510
2018-10-19 $48.23 $48.87 $47.49 $47.68 $43.77 84,097
2018-10-18 $49.61 $50.37 $48.17 $48.37 $44.41 88,490
2018-10-17 $48.66 $49.77 $48.44 $49.72 $45.65 95,595
2018-10-16 $47.78 $48.92 $47.23 $48.80 $44.80 138,886
2018-10-15 $47.69 $48.70 $47.57 $47.68 $43.77 94,029
2018-10-12 $48.32 $48.84 $47.21 $47.78 $43.87 233,682
2018-10-11 $48.78 $49.26 $47.75 $47.81 $43.89 199,039
2018-10-10 $49.34 $49.74 $48.62 $48.95 $44.94 237,490
2018-10-09 $50.48 $50.48 $49.45 $49.52 $45.46 282,873
2018-10-08 $50.76 $51.00 $50.16 $50.66 $46.51 125,736
2018-10-05 $51.76 $51.99 $50.60 $50.73 $46.57 245,599
2018-10-04 $52.23 $52.61 $51.46 $51.53 $47.31 165,306
2018-10-03 $52.65 $52.73 $52.13 $52.17 $47.90 106,014
2018-10-02 $52.60 $52.87 $52.20 $52.32 $48.03 140,775
2018-10-01 $53.15 $53.29 $52.16 $52.56 $48.25 257,455
2018-09-28 $53.10 $53.52 $52.76 $52.88 $48.55 189,130
2018-09-27 $53.65 $53.83 $53.00 $53.13 $48.78 92,006
2018-09-26 $53.87 $54.29 $53.49 $53.50 $49.12 127,521
2018-09-25 $53.62 $54.10 $53.36 $53.67 $49.27 162,000
2018-09-24 $54.00 $54.07 $53.20 $53.49 $49.11 114,100
2018-09-21 $54.34 $54.35 $53.80 $54.13 $49.70 272,852
2018-09-20 $54.62 $54.94 $54.14 $54.20 $49.76 168,104
2018-09-19 $54.77 $55.76 $54.12 $54.31 $49.86 214,200
2018-09-18 $54.30 $55.07 $54.26 $54.59 $50.12 167,691
2018-09-17 $53.61 $54.41 $53.51 $54.24 $49.80 236,799
2018-09-14 $53.68 $53.79 $53.27 $53.53 $49.14 386,654
2018-09-13 $53.69 $54.65 $53.40 $53.55 $49.16 218,597
2018-09-12 $53.88 $54.47 $53.31 $53.46 $49.08 207,128
2018-09-11 $54.15 $54.73 $53.77 $54.01 $49.58 126,785
2018-09-10 $53.71 $54.92 $53.51 $54.35 $49.90 299,419
2018-09-07 $53.78 $53.80 $53.07 $53.20 $48.84 119,763
2018-09-06 $54.65 $55.00 $53.63 $53.83 $49.42 96,092
2018-09-05 $54.62 $55.26 $54.34 $54.58 $50.11 234,183
2018-09-04 $54.46 $54.89 $53.82 $54.56 $50.09 182,927
2018-08-31 $54.00 $54.59 $53.84 $54.50 $50.03 225,671
2018-08-30 $53.44 $54.51 $53.44 $54.13 $49.70 185,178
2018-08-29 $55.26 $55.26 $53.18 $53.61 $49.22 323,764
2018-08-28 $55.29 $55.40 $54.84 $55.17 $50.65 122,193
2018-08-27 $55.09 $55.50 $54.84 $55.21 $50.69 123,796
2018-08-24 $55.35 $55.69 $54.64 $54.90 $50.40 94,191
2018-08-23 $55.48 $55.56 $55.13 $55.35 $50.82 88,802
2018-08-22 $55.24 $55.75 $54.55 $55.52 $50.97 94,718
2018-08-21 $54.98 $55.82 $54.85 $55.23 $50.70 142,317
2018-08-20 $54.76 $55.06 $54.15 $54.82 $50.33 134,907
2018-08-17 $53.75 $54.99 $53.75 $54.63 $50.15 139,874
2018-08-16 $53.98 $54.34 $53.43 $53.95 $49.53 278,438
2018-08-15 $55.26 $55.44 $53.75 $53.89 $49.25 147,639
2018-08-14 $55.84 $56.17 $55.32 $55.36 $50.59 210,074
2018-08-13 $55.19 $56.29 $55.05 $55.78 $50.97 205,273
2018-08-10 $54.35 $55.28 $54.30 $55.11 $50.36 98,100
2018-08-09 $54.31 $54.99 $54.31 $54.51 $49.81 145,541
2018-08-08 $53.94 $54.64 $53.80 $54.23 $49.56 203,869
2018-08-07 $53.55 $54.62 $53.20 $53.87 $49.23 247,398
2018-08-06 $53.57 $54.41 $52.90 $53.22 $48.63 204,732
2018-08-03 $55.00 $55.43 $53.15 $53.43 $48.83 348,154
2018-08-02 $56.10 $56.79 $54.40 $55.18 $50.43 348,509
2018-08-01 $59.00 $59.00 $52.74 $56.18 $51.34 824,229
2018-07-31 $58.69 $59.49 $58.25 $59.26 $54.15 309,297
2018-07-30 $58.00 $59.07 $58.00 $58.45 $53.41 158,735
2018-07-27 $59.89 $60.67 $57.56 $57.60 $52.64 327,014
2018-07-26 $58.25 $59.93 $58.19 $59.76 $54.61 182,341
2018-07-25 $59.36 $59.50 $57.67 $58.25 $53.23 136,687
2018-07-24 $59.76 $59.95 $59.32 $59.53 $54.40 82,931
2018-07-23 $59.62 $59.69 $58.76 $59.54 $54.41 97,355
2018-07-20 $59.43 $59.96 $58.94 $59.54 $54.41 101,397
2018-07-19 $58.20 $59.40 $58.08 $59.35 $54.24 103,337
2018-07-18 $57.52 $58.34 $57.24 $58.27 $53.25 88,418
2018-07-17 $57.48 $58.04 $57.41 $57.45 $52.50 134,073
2018-07-16 $57.56 $57.85 $56.95 $57.37 $52.43 95,529
2018-07-13 $56.74 $57.49 $56.70 $57.33 $52.39 86,544
2018-07-12 $57.07 $57.12 $56.21 $57.00 $52.09 109,703
2018-07-11 $56.85 $57.27 $56.68 $56.84 $51.94 145,323
2018-07-10 $57.92 $58.30 $56.82 $57.29 $52.35 105,239
2018-07-09 $56.89 $58.02 $56.78 $57.69 $52.72 376,047
2018-07-06 $57.85 $57.89 $56.56 $56.76 $51.87 202,834
2018-07-05 $56.84 $58.17 $56.84 $58.14 $53.13 180,731
2018-07-03 $56.22 $56.85 $56.04 $56.64 $51.76 105,331
2018-07-02 $55.55 $56.24 $55.00 $56.12 $51.28 153,646
2018-06-29 $56.54 $56.66 $55.65 $55.65 $50.85 153,193
2018-06-28 $55.26 $56.26 $55.00 $55.87 $51.06 140,253
2018-06-27 $57.89 $57.89 $55.37 $55.41 $50.64 145,897
2018-06-26 $57.70 $58.11 $57.35 $57.95 $52.96 150,386
2018-06-25 $58.56 $58.56 $56.97 $57.50 $52.55 164,129
2018-06-22 $59.33 $59.40 $58.46 $58.66 $53.61 493,945
2018-06-21 $59.80 $60.02 $58.92 $59.19 $54.09 103,964
2018-06-20 $59.68 $59.90 $58.93 $59.76 $54.61 83,285
2018-06-19 $58.57 $59.57 $58.00 $59.48 $54.35 136,446
2018-06-18 $58.06 $59.43 $57.74 $58.72 $53.66 121,103
2018-06-15 $57.97 $58.21 $57.57 $58.13 $53.12 214,324
2018-06-14 $58.72 $58.89 $58.18 $58.32 $53.29 115,899
2018-06-13 $59.29 $59.29 $58.43 $58.63 $53.58 386,135
2018-06-12 $60.30 $60.40 $59.08 $59.30 $54.19 146,584
2018-06-11 $59.56 $60.45 $59.56 $60.40 $55.20 156,738
2018-06-08 $58.64 $59.25 $58.64 $58.99 $53.91 133,183
2018-06-07 $58.47 $58.70 $57.86 $58.55 $53.50 136,777
2018-06-06 $57.24 $58.44 $57.22 $58.44 $53.40 115,172
2018-06-05 $57.53 $58.11 $56.92 $57.24 $52.31 156,443
2018-06-04 $56.50 $57.57 $56.38 $57.53 $52.57 165,380
2018-06-01 $56.26 $56.66 $55.98 $56.17 $51.33 238,984
2018-05-31 $57.21 $57.26 $55.88 $56.12 $51.28 272,140
2018-05-30 $57.01 $57.62 $56.43 $57.29 $52.35 168,014
2018-05-29 $56.60 $57.15 $56.44 $56.84 $51.94 162,900
2018-05-25 $56.26 $57.00 $56.17 $56.81 $51.91 259,676
2018-05-24 $56.56 $56.75 $55.61 $56.18 $51.34 137,052
2018-05-23 $55.95 $57.14 $55.95 $56.82 $51.92 222,476
2018-05-22 $55.87 $56.63 $55.53 $55.96 $51.14 143,579
2018-05-21 $55.38 $56.19 $55.00 $56.02 $51.19 98,142
2018-05-18 $54.91 $55.37 $54.60 $55.01 $50.27 149,190
2018-05-17 $55.30 $55.30 $54.33 $54.81 $50.09 179,543
2018-05-16 $54.86 $55.82 $54.56 $55.40 $50.40 244,178
2018-05-15 $54.59 $55.40 $54.48 $54.79 $49.84 233,969
2018-05-14 $55.22 $55.65 $54.74 $54.79 $49.84 166,370
2018-05-11 $55.69 $56.07 $54.99 $55.22 $50.23 164,027
2018-05-10 $56.00 $56.63 $55.59 $55.84 $50.80 174,122
2018-05-09 $55.63 $56.28 $55.06 $56.25 $51.17 241,860
2018-05-08 $54.70 $55.78 $54.70 $55.05 $50.08 192,759
2018-05-07 $54.96 $55.05 $54.24 $54.65 $49.71 537,107
2018-05-04 $54.32 $55.18 $53.54 $54.79 $49.84 287,439
2018-05-03 $54.69 $54.69 $52.92 $54.06 $49.18 270,882
2018-05-02 $55.69 $56.42 $51.38 $54.40 $49.49 745,695
2018-05-01 $56.97 $57.82 $56.03 $57.51 $52.32 339,479
2018-04-30 $58.50 $58.73 $56.99 $57.11 $51.95 416,126
2018-04-27 $59.17 $59.44 $58.44 $58.54 $53.25 132,215
2018-04-26 $59.42 $59.42 $58.34 $58.95 $53.63 123,744
2018-04-25 $61.22 $61.24 $59.00 $59.17 $53.83 214,824
2018-04-24 $60.25 $61.44 $60.25 $61.22 $55.69 237,777
2018-04-23 $59.48 $59.95 $59.22 $59.95 $54.54 156,599
2018-04-20 $59.38 $59.95 $59.20 $59.29 $53.94 113,801
2018-04-19 $59.65 $60.36 $59.21 $59.60 $54.22 255,904
2018-04-18 $59.69 $60.15 $59.26 $59.65 $54.26 405,987
2018-04-17 $58.91 $59.42 $58.70 $59.18 $53.84 166,644
2018-04-16 $58.60 $59.11 $58.26 $58.75 $53.44 209,460
2018-04-13 $59.53 $59.63 $58.11 $58.49 $53.21 161,766
2018-04-12 $59.73 $59.91 $58.97 $59.32 $53.96 120,703
2018-04-11 $59.05 $59.77 $58.58 $59.69 $54.30 151,276
2018-04-10 $58.71 $59.41 $57.92 $59.24 $53.89 189,160
2018-04-09 $59.53 $59.70 $58.02 $58.13 $52.88 246,286
2018-04-06 $59.35 $59.96 $58.89 $59.29 $53.94 442,492
2018-04-05 $59.75 $60.09 $58.90 $59.53 $54.15 324,134
2018-04-04 $60.08 $60.44 $59.37 $59.72 $54.33 337,750
2018-04-03 $59.81 $61.19 $59.53 $60.63 $55.15 317,849
2018-04-02 $59.06 $59.71 $58.28 $59.47 $54.10 248,161
2018-03-29 $59.38 $59.93 $58.38 $59.42 $54.05 389,324
2018-03-28 $55.76 $59.68 $55.32 $59.14 $53.80 664,737
2018-03-27 $54.72 $55.87 $54.26 $55.70 $50.67 244,804
2018-03-26 $53.70 $54.56 $53.47 $54.26 $49.36 308,798
2018-03-23 $53.95 $54.55 $53.11 $53.20 $48.40 230,552
2018-03-22 $53.74 $55.22 $53.74 $53.97 $49.10 183,397
2018-03-21 $53.86 $54.70 $53.59 $54.31 $49.40 173,378
2018-03-20 $53.85 $54.65 $53.76 $53.95 $49.08 257,443
2018-03-19 $53.19 $53.94 $52.68 $53.85 $48.99 270,711
2018-03-16 $53.41 $53.41 $52.57 $53.19 $48.39 330,981
2018-03-15 $53.66 $54.17 $53.00 $53.50 $48.67 307,565
2018-03-14 $52.47 $53.50 $52.43 $53.25 $48.44 231,074
2018-03-13 $52.45 $52.91 $51.73 $52.09 $47.39 162,351
2018-03-12 $52.40 $52.40 $51.78 $52.02 $47.32 148,556
2018-03-09 $52.22 $52.49 $51.23 $52.46 $47.72 211,453
2018-03-08 $51.56 $52.57 $51.56 $51.91 $47.22 364,524
2018-03-07 $49.74 $52.09 $49.65 $51.46 $46.81 875,285
2018-03-06 $49.85 $50.43 $49.51 $49.95 $45.44 308,741
2018-03-05 $49.29 $50.02 $48.95 $49.72 $45.23 209,164
2018-03-02 $48.11 $49.65 $47.76 $49.41 $44.95 154,185
2018-03-01 $48.27 $48.95 $47.84 $48.39 $44.02 145,226
2018-02-28 $49.00 $49.49 $48.33 $48.33 $43.97 194,850
2018-02-27 $48.75 $50.01 $48.60 $48.87 $44.46 273,326
2018-02-26 $49.14 $49.32 $48.35 $48.93 $44.51 154,392
2018-02-23 $48.95 $49.17 $48.25 $49.02 $44.59 109,903
2018-02-22 $50.20 $50.20 $48.78 $48.79 $44.38 140,502
2018-02-21 $50.20 $50.97 $50.03 $50.41 $45.62 147,673
2018-02-20 $51.00 $51.10 $49.58 $50.16 $45.40 209,696
2018-02-16 $51.10 $51.38 $50.46 $51.00 $46.16 193,632
2018-02-15 $50.92 $51.64 $50.60 $51.42 $46.54 171,464
2018-02-14 $49.05 $50.87 $48.98 $50.57 $45.77 307,168
2018-02-13 $48.78 $49.57 $48.69 $49.39 $44.70 146,613
2018-02-12 $48.63 $49.27 $48.20 $48.91 $44.27 285,657
2018-02-09 $49.27 $49.75 $47.65 $48.10 $43.53 319,136
2018-02-08 $47.81 $48.38 $47.00 $47.81 $43.27 410,832
2018-02-07 $48.97 $49.51 $45.26 $47.20 $42.72 574,566
2018-02-06 $44.22 $45.89 $42.66 $45.35 $41.04 291,970
2018-02-05 $46.33 $47.06 $44.49 $45.48 $41.16 396,514
2018-02-02 $46.77 $47.57 $46.52 $46.85 $42.40 170,710
2018-02-01 $46.15 $47.11 $45.99 $47.08 $42.61 124,375
2018-01-31 $47.09 $47.29 $46.45 $46.45 $42.04 120,191
2018-01-30 $46.58 $47.34 $46.58 $46.88 $42.43 91,428
2018-01-29 $47.28 $47.44 $46.78 $47.01 $42.55 172,429
2018-01-26 $47.96 $47.96 $46.84 $47.57 $43.05 106,500
2018-01-25 $48.31 $48.32 $47.14 $47.73 $43.20 151,545
2018-01-24 $48.00 $48.46 $47.48 $48.00 $43.44 227,177
2018-01-23 $47.29 $47.88 $47.13 $47.79 $43.25 123,003
2018-01-22 $47.10 $47.46 $46.77 $47.13 $42.65 100,874
2018-01-19 $46.62 $47.20 $46.45 $46.99 $42.53 101,753
2018-01-18 $46.29 $47.13 $46.05 $46.79 $42.35 185,988
2018-01-17 $45.76 $46.74 $45.56 $46.26 $41.87 266,516
2018-01-16 $46.44 $47.48 $45.50 $45.71 $41.37 213,160
2018-01-12 $46.72 $47.50 $46.00 $46.37 $41.97 285,108
2018-01-11 $46.92 $47.48 $46.33 $46.53 $42.11 259,246
2018-01-10 $47.25 $47.33 $45.68 $46.85 $42.40 269,949
2018-01-09 $48.03 $48.42 $47.31 $47.63 $43.11 347,011
2018-01-08 $48.16 $48.88 $47.37 $47.82 $43.28 310,119
2018-01-05 $46.11 $48.06 $45.35 $47.98 $43.42 336,909
2018-01-04 $46.19 $46.81 $46.09 $46.10 $41.72 140,217
2018-01-03 $47.23 $47.23 $46.09 $46.13 $41.75 134,810
2018-01-02 $47.70 $47.92 $47.26 $47.32 $42.83 181,286
2017-12-29 $47.93 $48.16 $47.32 $47.50 $42.99 193,900
2017-12-28 $46.81 $47.54 $46.79 $47.43 $42.93 97,263
2017-12-27 $47.24 $47.61 $46.76 $46.82 $42.37 135,172
2017-12-26 $47.24 $47.76 $47.09 $47.21 $42.73 119,414
2017-12-22 $46.77 $47.26 $46.32 $47.22 $42.74 97,748
2017-12-21 $46.56 $46.94 $46.38 $46.47 $42.06 141,753
2017-12-20 $46.87 $47.11 $46.13 $46.41 $42.00 122,036
2017-12-19 $48.17 $48.95 $46.78 $46.86 $42.41 311,729
2017-12-18 $48.77 $49.18 $48.00 $48.21 $43.63 109,835
2017-12-15 $47.59 $48.54 $47.59 $48.28 $43.70 298,454
2017-12-14 $47.67 $48.31 $47.33 $47.46 $42.95 299,409
2017-12-13 $47.78 $48.27 $47.43 $47.51 $43.00 234,131
2017-12-12 $47.82 $48.20 $47.69 $47.87 $43.32 151,903
2017-12-11 $48.93 $48.93 $47.71 $47.80 $43.26 150,301
2017-12-08 $48.68 $49.17 $48.48 $48.93 $44.28 145,616
2017-12-07 $47.75 $48.46 $47.75 $48.22 $43.64 132,995
2017-12-06 $47.76 $48.28 $47.64 $47.84 $43.30 162,365
2017-12-05 $48.73 $49.30 $47.98 $48.05 $43.49 147,779
2017-12-04 $49.77 $49.77 $48.41 $48.50 $43.89 73,078
2017-12-01 $49.12 $49.60 $47.49 $48.98 $44.33 168,767
2017-11-30 $49.73 $49.73 $48.87 $49.28 $44.60 234,565
2017-11-29 $49.06 $49.89 $49.06 $49.45 $44.75 195,726
2017-11-28 $48.77 $49.24 $48.54 $48.80 $44.17 250,329
2017-11-27 $49.83 $50.06 $48.38 $48.56 $43.95 271,816
2017-11-24 $49.72 $49.91 $48.98 $49.69 $44.97 122,638
2017-11-22 $50.27 $50.36 $49.65 $49.68 $44.96 181,543
2017-11-21 $49.35 $50.09 $49.21 $50.09 $45.33 487,101
2017-11-20 $48.81 $49.16 $47.87 $49.11 $44.45 252,621
2017-11-17 $47.69 $48.74 $47.69 $48.64 $44.02 276,234
2017-11-16 $46.71 $48.27 $46.71 $48.02 $43.46 307,347
2017-11-15 $46.12 $46.71 $45.67 $46.52 $42.10 267,691
2017-11-14 $46.41 $46.64 $45.68 $46.31 $41.91 318,654
2017-11-13 $47.81 $47.99 $46.65 $46.66 $42.23 474,119
2017-11-10 $52.27 $52.35 $48.27 $48.27 $43.69 466,175
2017-11-09 $54.28 $54.28 $52.15 $53.27 $48.21 244,394
2017-11-08 $55.90 $56.10 $53.55 $54.66 $49.47 279,208
2017-11-07 $53.94 $54.76 $53.60 $54.43 $49.26 199,412
2017-11-06 $53.75 $54.36 $53.10 $53.74 $48.64 104,982
2017-11-03 $54.34 $54.64 $53.50 $53.96 $48.84 117,767
2017-11-02 $54.11 $54.98 $53.90 $54.58 $49.40 83,124
2017-11-01 $55.21 $55.64 $54.01 $54.40 $49.23 87,673
2017-10-31 $54.44 $55.30 $53.63 $54.89 $49.68 132,796
2017-10-30 $54.79 $54.79 $53.61 $54.22 $49.07 88,421
2017-10-27 $54.46 $55.31 $54.04 $54.99 $49.77 102,179
2017-10-26 $54.97 $55.66 $54.12 $54.32 $49.16 80,131
2017-10-25 $54.60 $54.84 $53.54 $54.78 $49.58 97,929
2017-10-24 $53.97 $54.68 $53.87 $54.28 $49.13 120,631
2017-10-23 $55.09 $55.18 $53.20 $53.88 $48.76 188,954
2017-10-20 $56.31 $56.46 $55.30 $55.45 $50.18 145,129
2017-10-19 $55.54 $55.81 $54.60 $55.60 $50.32 137,990
2017-10-18 $55.59 $56.33 $55.21 $55.81 $50.51 130,262
2017-10-17 $55.10 $55.50 $54.59 $55.15 $49.91 102,420
2017-10-16 $54.93 $55.55 $54.82 $55.27 $50.02 95,850
2017-10-13 $54.88 $54.96 $54.03 $54.89 $49.68 113,051
2017-10-12 $54.77 $55.88 $54.35 $55.10 $49.87 166,847
2017-10-11 $53.62 $55.19 $53.62 $54.77 $49.57 211,731
2017-10-10 $53.75 $54.02 $53.13 $53.61 $48.52 181,257
2017-10-09 $54.11 $54.48 $53.20 $53.47 $48.39 112,089
2017-10-06 $54.16 $54.44 $53.73 $54.11 $48.97 275,134
2017-10-05 $53.72 $54.58 $53.48 $54.20 $49.05 145,074
2017-10-04 $53.88 $54.27 $53.06 $53.43 $48.36 186,639
2017-10-03 $53.02 $53.88 $52.70 $53.85 $48.74 150,638
2017-10-02 $52.38 $53.10 $52.18 $53.09 $48.05 140,382
2017-09-29 $52.42 $52.61 $51.96 $52.33 $47.36 189,353
2017-09-28 $51.84 $52.50 $51.41 $52.40 $47.42 192,393
2017-09-27 $49.95 $52.25 $49.95 $51.99 $47.05 270,804
2017-09-26 $49.22 $49.90 $49.13 $49.38 $44.69 111,184
2017-09-25 $49.16 $49.35 $48.60 $49.11 $44.45 165,377
2017-09-22 $48.35 $49.30 $48.00 $49.23 $44.56 130,712
2017-09-21 $48.51 $49.49 $48.17 $48.39 $43.80 260,502
2017-09-20 $47.84 $48.47 $47.21 $48.10 $43.53 164,157
2017-09-19 $47.46 $47.79 $47.13 $47.77 $43.23 129,676
2017-09-18 $46.77 $47.86 $46.51 $47.38 $42.88 115,944
2017-09-15 $46.93 $46.93 $46.26 $46.69 $42.26 248,361
2017-09-14 $46.52 $47.05 $45.94 $46.99 $42.53 121,141
2017-09-13 $47.33 $47.59 $46.36 $46.52 $42.10 166,291
2017-09-12 $47.20 $47.93 $47.00 $47.30 $42.81 126,627
2017-09-11 $46.48 $47.31 $46.20 $46.80 $42.36 184,351
2017-09-08 $45.49 $46.44 $45.45 $45.85 $41.50 143,315
2017-09-07 $45.78 $46.17 $44.78 $45.58 $41.25 199,812
2017-09-06 $46.58 $46.88 $45.69 $45.88 $41.52 226,894
2017-09-05 $47.63 $47.67 $45.90 $46.41 $42.00 275,667
2017-09-01 $48.25 $48.50 $47.70 $47.90 $43.35 141,835
2017-08-31 $47.03 $48.22 $46.68 $48.19 $43.61 206,639
2017-08-30 $47.22 $47.63 $46.53 $46.90 $42.45 133,578
2017-08-29 $45.80 $47.57 $45.74 $47.33 $42.84 220,958
2017-08-28 $47.23 $47.47 $46.10 $46.30 $41.90 259,248
2017-08-25 $47.14 $47.88 $46.60 $46.96 $42.50 200,545
2017-08-24 $47.88 $47.88 $46.83 $47.06 $42.59 138,161
2017-08-23 $47.34 $47.89 $47.18 $47.56 $43.04 124,134
2017-08-22 $47.59 $47.92 $47.44 $47.69 $43.16 78,626
2017-08-21 $47.40 $47.53 $46.66 $47.18 $42.70 140,466
2017-08-18 $46.53 $47.81 $46.53 $47.58 $43.06 211,332
2017-08-17 $47.75 $48.05 $46.84 $47.01 $42.55 199,165
2017-08-16 $47.72 $48.56 $47.71 $48.14 $43.57 204,092
2017-08-15 $47.89 $48.00 $46.99 $47.34 $42.84 145,262
2017-08-14 $47.32 $48.14 $47.23 $47.71 $43.18 186,290
2017-08-11 $45.29 $47.21 $45.29 $46.66 $42.23 189,758
2017-08-10 $47.00 $47.58 $46.18 $46.24 $41.85 203,978
2017-08-09 $47.50 $47.94 $47.03 $47.35 $42.85 342,739
2017-08-08 $49.00 $49.34 $47.76 $47.89 $43.34 348,395
2017-08-07 $49.28 $49.44 $48.14 $49.11 $44.45 266,275
2017-08-04 $50.25 $50.37 $48.92 $49.29 $44.61 249,366
2017-08-03 $48.78 $49.80 $47.34 $49.71 $44.99 448,958
2017-08-02 $47.44 $47.90 $45.34 $46.85 $42.40 740,176
2017-08-01 $50.47 $50.49 $49.15 $50.26 $45.49 215,137
2017-07-31 $49.07 $50.43 $49.07 $50.25 $45.48 172,369
2017-07-28 $49.26 $49.44 $48.59 $49.23 $44.56 120,528
2017-07-27 $49.63 $50.34 $49.26 $49.47 $44.77 190,281
2017-07-26 $50.77 $50.77 $49.44 $49.64 $44.93 235,978
2017-07-25 $51.32 $51.64 $50.51 $50.73 $45.91 119,826
2017-07-24 $50.56 $51.26 $50.00 $50.70 $45.89 181,898
2017-07-21 $51.32 $51.32 $50.31 $50.58 $45.78 198,942
2017-07-20 $50.03 $50.20 $49.47 $50.13 $45.37 131,480
2017-07-19 $49.77 $50.68 $49.71 $50.14 $45.38 168,820
2017-07-18 $48.70 $50.40 $48.64 $49.66 $44.94 208,102
2017-07-17 $51.53 $51.53 $48.14 $48.92 $44.27 522,690
2017-07-14 $51.53 $52.16 $51.10 $51.82 $46.90 138,889
2017-07-13 $52.50 $52.76 $51.53 $52.08 $47.13 115,209
2017-07-12 $52.70 $53.08 $52.01 $52.30 $47.33 138,002
2017-07-11 $52.34 $53.00 $52.02 $52.48 $47.50 174,286
2017-07-10 $52.28 $52.73 $51.37 $52.35 $47.38 208,057
2017-07-07 $50.98 $53.20 $50.66 $52.26 $47.30 357,868
2017-07-06 $49.92 $50.98 $49.19 $50.74 $45.92 282,098
2017-07-05 $50.01 $50.38 $49.20 $50.12 $45.36 113,087
2017-07-03 $49.08 $49.99 $48.86 $49.74 $45.02 50,979
2017-06-30 $49.41 $49.53 $48.48 $48.83 $44.19 125,414
2017-06-29 $49.88 $50.66 $48.54 $49.31 $44.63 95,569
2017-06-28 $49.10 $49.74 $48.84 $49.50 $44.80 154,903
2017-06-27 $48.26 $48.93 $48.26 $48.68 $44.06 145,946
2017-06-26 $47.38 $48.76 $47.35 $48.06 $43.50 179,318
2017-06-23 $48.38 $48.74 $47.13 $47.26 $42.77 528,535
2017-06-22 $47.63 $48.50 $47.49 $48.36 $43.77 111,870
2017-06-21 $47.69 $48.62 $47.07 $47.75 $43.22 160,594
2017-06-20 $49.20 $49.29 $47.66 $47.69 $43.16 156,362
2017-06-19 $48.56 $49.39 $48.56 $49.33 $44.65 115,473
2017-06-16 $48.88 $49.46 $48.10 $48.11 $43.54 263,165
2017-06-15 $48.58 $49.39 $47.88 $49.30 $44.62 111,257
2017-06-14 $48.86 $49.03 $48.32 $48.95 $44.30 141,252
2017-06-13 $49.42 $49.74 $48.63 $49.06 $44.40 114,771
2017-06-12 $49.95 $49.95 $48.47 $49.18 $44.51 132,543
2017-06-09 $49.36 $50.63 $49.23 $49.69 $44.97 164,452
2017-06-08 $48.41 $49.74 $48.41 $49.37 $44.68 255,374
2017-06-07 $47.92 $48.53 $47.68 $48.26 $43.68 154,739
2017-06-06 $47.83 $48.50 $47.23 $47.57 $43.05 207,916
2017-06-05 $48.75 $49.21 $48.04 $48.15 $43.58 117,871
2017-06-02 $48.65 $49.34 $48.62 $48.70 $44.08 224,806
2017-06-01 $46.98 $49.19 $46.94 $48.75 $44.12 369,501
2017-05-31 $47.11 $47.42 $46.11 $46.71 $42.27 189,236
2017-05-30 $46.97 $47.67 $46.60 $46.90 $42.45 208,484
2017-05-26 $46.93 $47.59 $46.61 $46.97 $42.51 123,018
2017-05-25 $47.46 $47.47 $46.23 $46.97 $42.51 195,576
2017-05-24 $47.79 $48.19 $47.03 $47.25 $42.76 177,905
2017-05-23 $48.62 $48.86 $47.73 $47.75 $43.22 198,001
2017-05-22 $47.79 $48.52 $47.66 $48.36 $43.77 278,135
2017-05-19 $46.57 $47.59 $46.54 $47.45 $42.94 281,437
2017-05-18 $46.40 $46.83 $45.69 $46.50 $42.08 244,765
2017-05-17 $48.12 $48.12 $46.31 $46.40 $41.99 286,595
2017-05-16 $48.07 $49.06 $47.87 $48.84 $44.20 199,556
2017-05-15 $48.52 $48.75 $47.55 $47.93 $43.38 218,668
2017-05-12 $48.84 $49.00 $48.04 $48.11 $43.54 194,332
2017-05-11 $49.29 $49.39 $48.25 $49.06 $44.40 237,691
2017-05-10 $49.27 $49.88 $49.00 $49.32 $44.64 314,260
2017-05-09 $49.26 $50.21 $49.19 $49.46 $44.76 340,665
2017-05-08 $48.98 $49.19 $48.01 $49.13 $44.46 320,402
2017-05-05 $49.17 $49.37 $47.62 $49.01 $44.36 445,586
2017-05-04 $52.15 $52.31 $48.55 $48.88 $44.24 744,237
2017-05-03 $49.82 $53.43 $48.50 $52.05 $47.11 1,217,170
2017-05-02 $45.13 $45.32 $44.68 $45.16 $40.87 318,775
2017-05-01 $45.00 $45.28 $44.62 $44.99 $40.72 266,672
2017-04-28 $45.78 $45.78 $44.49 $44.85 $40.59 257,629
2017-04-27 $45.44 $45.68 $44.84 $45.65 $41.32 267,084
2017-04-26 $44.92 $45.43 $44.75 $45.14 $40.85 190,987
2017-04-25 $44.27 $46.19 $44.27 $44.84 $40.58 263,961
2017-04-24 $43.00 $44.17 $43.00 $43.96 $39.79 209,086
2017-04-21 $43.30 $43.36 $42.90 $42.93 $38.85 134,961
2017-04-20 $42.58 $43.57 $42.49 $43.47 $39.34 223,047
2017-04-19 $42.46 $42.90 $42.09 $42.22 $38.21 191,490
2017-04-18 $42.16 $42.58 $41.84 $42.31 $38.29 151,422
2017-04-17 $42.08 $42.42 $41.78 $42.23 $38.22 174,945
2017-04-13 $42.26 $42.36 $41.65 $42.00 $38.01 207,033
2017-04-12 $42.61 $42.74 $42.03 $42.34 $38.32 187,233
2017-04-11 $41.88 $42.90 $41.81 $42.54 $38.50 301,764
2017-04-10 $42.28 $42.30 $41.19 $41.82 $37.85 226,875
2017-04-07 $41.42 $42.25 $41.23 $42.07 $38.08 544,466
2017-04-06 $41.07 $41.76 $39.38 $41.51 $37.57 323,543
2017-04-05 $42.07 $42.54 $41.22 $41.24 $37.32 236,931
2017-04-04 $41.58 $42.15 $41.34 $41.86 $37.89 180,140
2017-04-03 $41.81 $41.84 $40.97 $41.49 $37.55 211,454
2017-03-31 $41.79 $41.92 $41.33 $41.69 $37.73 282,883
2017-03-30 $41.01 $42.03 $41.01 $41.86 $37.89 138,182
2017-03-29 $41.75 $41.78 $40.99 $41.15 $37.24 156,589
2017-03-28 $41.00 $41.93 $41.00 $41.79 $37.82 141,666
2017-03-27 $40.60 $41.37 $40.02 $41.16 $37.25 194,076
2017-03-24 $42.81 $43.04 $40.14 $41.20 $37.29 378,584
2017-03-23 $42.45 $42.95 $42.08 $42.94 $38.86 214,107
2017-03-22 $41.64 $42.47 $41.30 $42.36 $38.34 225,411
2017-03-21 $42.99 $43.28 $41.86 $41.90 $37.92 251,256
2017-03-20 $42.55 $43.14 $42.01 $42.80 $38.74 277,861
2017-03-17 $41.44 $42.73 $40.91 $42.60 $38.55 407,191
2017-03-16 $41.55 $41.98 $41.13 $41.52 $37.58 218,040
2017-03-15 $41.15 $41.53 $40.81 $41.34 $37.41 179,610
2017-03-14 $40.73 $41.07 $40.08 $41.00 $37.11 186,274
2017-03-13 $40.82 $41.34 $40.77 $40.99 $37.10 157,219
2017-03-10 $40.88 $41.22 $40.43 $40.88 $37.00 171,971
2017-03-09 $40.95 $41.55 $40.69 $40.72 $36.85 115,647
2017-03-08 $41.67 $42.43 $40.96 $40.97 $37.08 243,906
2017-03-07 $41.38 $41.89 $41.22 $41.54 $37.60 191,941
2017-03-06 $42.18 $42.18 $41.02 $41.38 $37.45 261,137
2017-03-03 $41.65 $42.48 $41.63 $42.33 $38.31 247,860
2017-03-02 $42.01 $42.39 $41.48 $41.54 $37.60 276,150
2017-03-01 $41.22 $42.21 $40.90 $42.03 $38.04 299,853
2017-02-28 $41.17 $41.18 $40.45 $40.65 $36.79 294,806
2017-02-27 $40.45 $41.22 $40.11 $41.17 $37.26 407,100
2017-02-24 $40.37 $40.56 $39.81 $40.07 $36.27 363,537
2017-02-23 $39.39 $40.81 $39.39 $40.61 $36.75 407,441
2017-02-22 $39.23 $39.71 $38.88 $39.25 $35.52 156,471
2017-02-21 $40.38 $41.89 $39.11 $39.33 $35.60 406,884
2017-02-17 $39.09 $40.10 $39.00 $40.02 $36.22 259,518
2017-02-16 $39.64 $39.77 $38.25 $39.60 $35.84 354,028
2017-02-15 $38.99 $39.91 $38.86 $39.82 $36.04 282,350
2017-02-14 $38.13 $38.98 $38.07 $38.86 $35.17 371,823
2017-02-13 $37.88 $38.68 $37.86 $38.13 $34.51 462,582
2017-02-10 $37.45 $37.83 $36.96 $37.46 $33.90 358,717
2017-02-09 $37.64 $39.00 $36.96 $37.17 $33.64 678,303
2017-02-08 $34.61 $37.49 $33.91 $37.27 $33.73 967,848
2017-02-07 $32.40 $32.61 $31.82 $32.10 $29.05 355,185
2017-02-06 $32.78 $32.86 $32.18 $32.38 $29.31 192,169
2017-02-03 $32.52 $32.97 $32.19 $32.95 $29.82 269,809
2017-02-02 $32.44 $32.70 $31.85 $32.19 $29.13 240,082
2017-02-01 $31.58 $32.78 $31.58 $32.45 $29.37 448,239
2017-01-31 $30.26 $31.45 $30.18 $31.41 $28.43 240,437
2017-01-30 $30.58 $30.58 $30.08 $30.34 $27.46 298,020
2017-01-27 $30.68 $30.97 $30.49 $30.59 $27.69 89,277
2017-01-26 $31.02 $31.25 $30.67 $30.73 $27.81 101,476
2017-01-25 $30.95 $31.11 $30.62 $30.86 $27.93 184,644
2017-01-24 $30.41 $31.02 $30.10 $30.69 $27.78 284,164
2017-01-23 $30.30 $30.47 $30.12 $30.29 $27.41 347,980
2017-01-20 $30.49 $30.65 $30.29 $30.39 $27.50 163,002
2017-01-19 $30.90 $30.90 $30.42 $30.52 $27.62 102,656
2017-01-18 $31.07 $31.35 $30.39 $30.67 $27.76 153,089
2017-01-17 $30.79 $31.05 $30.63 $30.80 $27.88 188,534
2017-01-13 $31.00 $31.80 $31.00 $31.09 $28.14 246,731
2017-01-12 $30.72 $30.82 $29.93 $30.73 $27.81 148,119
2017-01-11 $30.36 $31.08 $30.16 $31.00 $28.06 158,369
2017-01-10 $30.35 $30.57 $30.01 $30.36 $27.48 205,398
2017-01-09 $30.66 $30.87 $30.25 $30.44 $27.55 206,163
2017-01-06 $31.62 $31.64 $30.89 $30.92 $27.98 73,776
2017-01-05 $31.84 $31.88 $31.31 $31.39 $28.41 117,583
2017-01-04 $31.66 $32.00 $31.49 $31.84 $28.82 181,426
2017-01-03 $31.36 $31.76 $30.91 $31.54 $28.55 132,536
2016-12-30 $31.16 $31.24 $30.79 $31.20 $28.24 120,233
2016-12-29 $31.49 $31.79 $31.11 $31.23 $28.26 79,331
2016-12-28 $32.24 $32.24 $31.32 $31.37 $28.39 87,992
2016-12-27 $32.26 $32.36 $32.00 $32.11 $29.06 101,398
2016-12-23 $32.32 $32.40 $31.97 $32.35 $29.28 74,206
2016-12-22 $32.13 $32.32 $31.96 $32.27 $29.21 99,756
2016-12-21 $31.54 $32.24 $31.40 $32.12 $29.07 156,693
2016-12-20 $31.46 $31.74 $31.31 $31.73 $28.72 120,954
2016-12-19 $31.70 $31.91 $31.22 $31.42 $28.44 133,895
2016-12-16 $32.28 $32.38 $31.49 $31.70 $28.69 348,998
2016-12-15 $31.66 $32.14 $31.47 $32.09 $29.04 221,242
2016-12-14 $31.91 $32.00 $31.39 $31.64 $28.64 143,469
2016-12-13 $32.16 $32.40 $31.59 $32.20 $29.14 150,147
2016-12-12 $32.43 $32.43 $31.67 $31.94 $28.91 133,955
2016-12-09 $31.77 $32.40 $31.77 $32.38 $29.31 126,859
2016-12-08 $31.33 $31.98 $30.63 $31.97 $28.93 184,667
2016-12-07 $30.07 $31.50 $30.07 $31.10 $28.15 202,236
2016-12-06 $29.97 $30.33 $29.66 $30.04 $27.19 229,018
2016-12-05 $29.45 $29.87 $29.43 $29.80 $26.97 184,410
2016-12-02 $28.95 $29.51 $28.81 $29.12 $26.35 129,839
2016-12-01 $29.35 $29.59 $28.80 $29.05 $26.29 173,560
2016-11-30 $29.94 $29.97 $28.76 $29.39 $26.60 224,118
2016-11-29 $28.97 $29.94 $28.86 $29.81 $26.98 271,836
2016-11-28 $29.37 $29.48 $28.78 $28.88 $26.14 178,422
2016-11-25 $29.81 $29.81 $29.39 $29.52 $26.72 68,958
2016-11-23 $29.40 $29.94 $29.40 $29.73 $26.91 150,222
2016-11-22 $29.50 $29.88 $29.37 $29.50 $26.70 283,950
2016-11-21 $29.40 $29.49 $28.82 $29.38 $26.59 150,833
2016-11-18 $28.66 $29.29 $28.37 $29.23 $26.45 262,533
2016-11-17 $28.87 $29.20 $28.48 $28.62 $25.90 277,495
2016-11-16 $29.00 $29.00 $28.38 $28.76 $26.03 264,667
2016-11-15 $28.38 $29.12 $28.01 $29.00 $26.25 347,006
2016-11-14 $28.68 $29.29 $28.41 $28.54 $25.83 348,877
2016-11-11 $28.00 $28.75 $27.93 $28.60 $25.88 351,865
2016-11-10 $28.00 $28.20 $27.46 $27.92 $25.27 311,866
2016-11-09 $27.87 $28.12 $27.58 $27.65 $25.02 371,825
2016-11-08 $27.72 $28.10 $27.47 $27.74 $25.11 191,939
2016-11-07 $27.63 $27.98 $27.24 $27.87 $25.22 214,817
2016-11-04 $26.78 $27.42 $26.73 $27.15 $24.57 369,251
2016-11-03 $26.81 $27.20 $26.36 $26.68 $24.15 338,258
2016-11-02 $26.48 $27.01 $24.08 $26.48 $23.97 543,781
2016-11-01 $24.03 $24.17 $23.73 $23.98 $21.70 226,995
2016-10-31 $23.82 $24.15 $23.62 $24.07 $21.78 265,460
2016-10-28 $24.00 $24.11 $23.61 $23.83 $21.57 121,245
2016-10-27 $24.11 $24.23 $23.96 $24.01 $21.73 158,357
2016-10-26 $24.16 $24.41 $23.98 $24.09 $21.80 234,077
2016-10-25 $24.21 $24.35 $24.03 $24.22 $21.92 248,450
2016-10-24 $24.08 $24.53 $24.03 $24.19 $21.89 327,728
2016-10-21 $24.15 $24.37 $24.03 $24.13 $21.84 271,395
2016-10-20 $24.37 $24.68 $24.28 $24.43 $22.11 81,888
2016-10-19 $24.45 $24.57 $24.21 $24.37 $22.06 108,103
2016-10-18 $24.00 $24.62 $23.83 $24.45 $22.13 325,319
2016-10-17 $23.98 $24.27 $23.78 $23.79 $21.53 161,912
2016-10-14 $24.22 $24.22 $23.92 $24.04 $21.76 61,134
2016-10-13 $24.00 $24.27 $23.91 $24.10 $21.81 83,633
2016-10-12 $24.18 $24.59 $24.13 $24.24 $21.94 90,891
2016-10-11 $24.50 $24.56 $24.13 $24.20 $21.90 102,578
2016-10-10 $24.61 $24.70 $24.52 $24.52 $22.19 87,274
2016-10-07 $25.03 $25.06 $24.62 $24.65 $22.31 155,204
2016-10-06 $25.40 $25.40 $24.57 $24.71 $22.36 238,150
2016-10-05 $25.82 $26.12 $25.66 $25.79 $23.34 96,851
2016-10-04 $25.66 $25.84 $25.30 $25.81 $23.36 131,518
2016-10-03 $25.01 $25.56 $24.92 $25.54 $23.11 130,987
2016-09-30 $24.63 $25.36 $24.51 $25.26 $22.86 118,130
2016-09-29 $24.95 $25.08 $24.41 $24.58 $22.25 88,874
2016-09-28 $25.09 $25.18 $24.64 $25.00 $22.63 176,336
2016-09-27 $25.01 $25.32 $24.65 $25.12 $22.73 149,689
2016-09-26 $25.82 $26.20 $25.09 $25.11 $22.73 81,228
2016-09-23 $26.09 $26.19 $25.73 $25.95 $23.49 101,841
2016-09-22 $25.87 $26.11 $25.67 $26.01 $23.54 125,654
2016-09-21 $25.88 $26.18 $25.46 $25.82 $23.37 94,288
2016-09-20 $25.88 $26.08 $25.32 $25.65 $23.21 140,526
2016-09-19 $26.00 $26.59 $25.71 $25.79 $23.34 87,590
2016-09-16 $26.03 $26.22 $25.66 $25.97 $23.50 190,475
2016-09-15 $25.58 $26.07 $25.55 $26.03 $23.56 86,008
2016-09-14 $25.59 $25.91 $25.47 $25.62 $23.19 110,189
2016-09-13 $25.90 $25.90 $25.38 $25.54 $23.11 112,691
2016-09-12 $25.58 $25.95 $25.22 $25.87 $23.41 106,211
2016-09-09 $26.14 $26.33 $25.67 $25.81 $23.36 131,971
2016-09-08 $26.80 $26.84 $26.27 $26.40 $23.89 61,705
2016-09-07 $26.33 $26.91 $26.28 $26.80 $24.26 150,287
2016-09-06 $26.75 $26.83 $26.12 $26.42 $23.91 146,766
2016-09-02 $26.66 $26.81 $26.42 $26.80 $24.26 57,370
2016-09-01 $26.60 $26.64 $26.12 $26.56 $24.04 92,422
2016-08-31 $26.58 $26.70 $26.06 $26.50 $23.98 118,768
2016-08-30 $26.33 $26.65 $26.33 $26.53 $24.01 136,521
2016-08-29 $26.64 $26.70 $26.36 $26.39 $23.88 58,265
2016-08-26 $26.62 $26.78 $26.20 $26.66 $24.13 120,970
2016-08-25 $26.50 $26.83 $26.37 $26.49 $23.97 195,377
2016-08-24 $26.68 $26.90 $26.36 $26.49 $23.97 177,227
2016-08-23 $26.10 $26.44 $26.00 $26.38 $23.88 70,626
2016-08-22 $26.08 $26.31 $25.82 $26.06 $23.59 66,989
2016-08-19 $26.36 $26.54 $26.05 $26.21 $23.72 104,741
2016-08-18 $26.59 $26.68 $26.23 $26.46 $23.95 132,112
2016-08-17 $26.49 $26.50 $25.96 $26.50 $23.98 203,018
2016-08-16 $26.81 $26.99 $26.44 $26.44 $23.93 128,957
2016-08-15 $26.63 $26.83 $26.62 $26.75 $24.21 175,066
2016-08-12 $26.90 $27.02 $26.59 $26.62 $24.09 127,605
2016-08-11 $27.73 $27.89 $26.96 $26.97 $24.41 163,947
2016-08-10 $27.92 $27.94 $27.54 $27.69 $25.06 120,972
2016-08-09 $27.65 $27.99 $27.50 $27.96 $25.31 152,477
2016-08-08 $27.73 $27.73 $27.15 $27.62 $25.00 120,212
2016-08-05 $27.18 $28.05 $27.13 $27.74 $25.11 292,380
2016-08-04 $27.25 $27.25 $26.76 $27.02 $24.45 189,130
2016-08-03 $26.05 $27.23 $25.80 $27.02 $24.45 502,131
2016-08-02 $23.84 $23.97 $23.67 $23.69 $21.44 139,257
2016-08-01 $23.66 $24.10 $23.53 $23.85 $21.59 107,824
2016-07-29 $23.81 $24.05 $23.56 $23.67 $21.42 138,158
2016-07-28 $24.02 $24.34 $23.88 $23.92 $21.65 81,197
2016-07-27 $24.24 $24.40 $23.93 $24.04 $21.76 124,165
2016-07-26 $24.72 $24.81 $24.13 $24.26 $21.96 148,066
2016-07-25 $24.27 $24.70 $24.19 $24.65 $22.31 116,356
2016-07-22 $24.41 $24.58 $24.25 $24.31 $22.00 45,021
2016-07-21 $24.07 $24.49 $24.04 $24.39 $22.07 94,263
2016-07-20 $24.49 $24.49 $24.05 $24.07 $21.78 91,685
2016-07-19 $24.25 $24.59 $24.11 $24.24 $21.94 89,597
2016-07-18 $24.41 $24.59 $24.15 $24.27 $21.97 59,604
2016-07-15 $24.22 $24.39 $23.97 $24.33 $22.02 82,234
2016-07-14 $24.53 $24.53 $24.02 $24.06 $21.78 95,769
2016-07-13 $23.93 $24.46 $23.85 $24.21 $21.91 184,795
2016-07-12 $23.51 $24.02 $23.45 $23.88 $21.61 131,030
2016-07-11 $23.39 $23.63 $23.30 $23.40 $21.18 87,410
2016-07-08 $22.66 $23.42 $22.53 $23.22 $21.02 230,190
2016-07-07 $22.16 $22.58 $22.06 $22.36 $20.24 140,774
2016-07-06 $21.87 $22.23 $21.77 $22.09 $19.99 225,117
2016-07-05 $22.49 $22.77 $21.75 $21.98 $19.89 189,307
2016-07-01 $22.72 $22.99 $22.56 $22.77 $20.61 127,104
2016-06-30 $22.89 $22.99 $22.45 $22.78 $20.62 207,336
2016-06-29 $22.71 $23.15 $22.27 $23.09 $20.90 159,805
2016-06-28 $22.55 $22.86 $22.22 $22.56 $20.42 211,354
2016-06-27 $22.94 $23.11 $21.86 $22.21 $20.10 189,035
2016-06-24 $23.32 $23.57 $22.46 $23.27