Assurant Inc (AIZ)

Exchange: NYSE

$156.04 ($-1.27) -0.81%

Data as of Dec. 2, 2021

Dec. 2, 2021
Assurant Inc - Daily Information
Click for more stock information on Assurant Inc.
Daily Information Data
Date Dec. 2, 2021
Open $158.86
Previous Close $156.04
High $159.42
Low $155.87
Adjusted Open $158.86
Previous Adjusted Close $156.04
Adjusted High $159.42
Adjusted Low $155.87

About Assurant Inc (AIZ)

Assurant, Inc. is a leading global provider of lifestyle and housing solutions that support, protect and connect major consumer purchases. Anticipating the evolving needs of consumers, Assurant partners with the world’s leading brands to develop innovative products and services and to deliver an enhanced customer experience. A Fortune 500 company with a presence in 21 countries, Assurant offers mobile device solutions; extended service contracts; vehicle protection services; renters insurance; lender-placed insurance products; and other specialty products. The Assurant Foundation strengthens communities by supporting charitable partners that help protect where people live and can thrive, connect with local resources, inspire inclusion and prepare leaders of the future.

Historical Stock Data for Assurant Inc (AIZ)
Date Open High Low Close Adj.Close Volume
2021-11-29 $158.86 $159.42 $155.87 $156.04 $156.04 265,995
2021-11-26 $156.60 $158.31 $155.01 $157.31 $157.31 268,363
2021-11-24 $164.51 $164.82 $161.53 $161.92 $161.22 304,874
2021-11-23 $163.92 $165.36 $163.41 $164.70 $163.99 298,087
2021-11-22 $160.16 $163.94 $159.29 $163.34 $162.64 318,763
2021-11-19 $159.77 $159.88 $157.86 $159.48 $158.79 274,067
2021-11-18 $161.23 $161.79 $159.48 $160.24 $159.55 350,963
2021-11-17 $160.56 $161.52 $158.92 $161.03 $160.34 232,632
2021-11-16 $160.26 $161.84 $159.99 $160.56 $159.87 303,662
2021-11-15 $160.96 $161.48 $159.57 $160.11 $159.42 394,338
2021-11-12 $160.42 $160.80 $158.35 $160.22 $159.53 325,459
2021-11-11 $159.29 $161.54 $157.93 $160.42 $159.73 402,271
2021-11-10 $160.43 $161.61 $158.28 $159.67 $158.98 496,288
2021-11-09 $160.88 $160.91 $158.73 $160.43 $159.74 356,079
2021-11-08 $163.19 $163.83 $160.92 $161.26 $160.57 343,018
2021-11-05 $165.33 $167.14 $160.82 $162.54 $161.84 478,052
2021-11-04 $164.87 $165.24 $162.63 $164.23 $163.52 304,633
2021-11-03 $161.37 $168.38 $161.12 $165.49 $164.78 595,117
2021-11-02 $161.64 $162.31 $160.49 $161.70 $161.00 295,762
2021-11-01 $161.91 $162.47 $160.78 $161.45 $160.76 292,113
2021-10-29 $163.87 $164.18 $161.21 $161.31 $160.62 334,550
2021-10-28 $161.63 $163.62 $161.63 $163.54 $162.84 232,802
2021-10-27 $162.85 $164.57 $160.97 $161.00 $160.31 320,361
2021-10-26 $164.73 $164.94 $162.09 $162.26 $161.56 305,957
2021-10-25 $165.68 $166.07 $163.81 $164.58 $163.87 372,413
2021-10-22 $165.52 $166.68 $164.54 $165.59 $164.88 266,510
2021-10-21 $164.61 $166.46 $164.16 $165.03 $164.32 297,881
2021-10-20 $163.62 $165.72 $163.41 $164.89 $164.18 251,761
2021-10-19 $163.30 $164.33 $163.14 $163.41 $162.71 223,832
2021-10-18 $161.83 $162.75 $161.83 $162.45 $161.75 222,597
2021-10-15 $164.44 $165.38 $162.38 $162.48 $161.78 361,631
2021-10-14 $161.95 $163.75 $161.03 $163.28 $162.58 372,826
2021-10-13 $161.26 $161.39 $158.13 $160.18 $159.49 246,644
2021-10-12 $160.88 $162.51 $160.57 $161.33 $160.64 239,550
2021-10-11 $162.55 $163.79 $161.17 $161.25 $160.56 152,925
2021-10-08 $162.52 $163.66 $161.85 $162.21 $161.51 214,645
2021-10-07 $161.98 $164.52 $161.98 $162.69 $161.99 219,439
2021-10-06 $158.87 $161.26 $157.36 $161.10 $160.41 261,310
2021-10-05 $158.50 $160.78 $156.73 $159.95 $159.26 291,495
2021-10-04 $158.65 $160.56 $156.97 $157.30 $156.62 255,158
2021-10-01 $158.56 $160.32 $156.95 $159.00 $158.32 239,927
2021-09-30 $160.95 $161.78 $157.71 $157.75 $157.07 286,276
2021-09-29 $159.86 $161.78 $159.74 $160.61 $159.92 210,810
2021-09-28 $162.07 $162.81 $159.20 $159.40 $158.71 262,884
2021-09-27 $162.25 $163.69 $161.69 $161.73 $161.03 284,572
2021-09-24 $160.20 $161.68 $159.69 $161.16 $160.47 220,742
2021-09-23 $160.98 $162.29 $159.52 $159.92 $159.23 254,736
2021-09-22 $160.29 $161.56 $159.73 $160.09 $159.40 340,902
2021-09-21 $159.41 $160.09 $157.70 $158.86 $158.18 310,339
2021-09-20 $158.71 $159.48 $156.30 $158.82 $158.14 509,011
2021-09-17 $162.48 $164.04 $160.70 $161.44 $160.75 918,676
2021-09-16 $164.22 $164.22 $161.50 $162.92 $162.22 443,174
2021-09-15 $165.25 $166.19 $163.76 $163.91 $163.20 369,504
2021-09-14 $167.90 $168.06 $164.98 $165.81 $165.10 346,960
2021-09-13 $168.81 $168.81 $166.75 $167.58 $166.86 330,606
2021-09-10 $170.56 $170.56 $167.86 $167.93 $167.21 285,937
2021-09-09 $171.38 $172.22 $169.80 $169.84 $169.11 249,764
2021-09-08 $167.95 $171.41 $167.95 $171.13 $170.39 276,915
2021-09-07 $170.06 $170.16 $168.43 $168.51 $167.78 212,946
2021-09-03 $170.25 $170.92 $169.29 $170.37 $169.64 269,804
2021-09-02 $169.98 $171.04 $169.79 $170.57 $169.84 335,540
2021-09-01 $170.70 $171.03 $169.02 $169.57 $168.84 357,327
2021-08-31 $168.28 $170.72 $168.28 $170.11 $169.38 646,207
2021-08-30 $169.65 $169.78 $168.31 $168.61 $167.88 277,332
2021-08-27 $166.64 $169.65 $166.53 $169.36 $168.63 285,946
2021-08-26 $168.86 $169.01 $166.85 $167.22 $165.85 441,920
2021-08-25 $167.30 $169.87 $167.23 $168.81 $167.43 306,906
2021-08-24 $166.81 $167.62 $166.39 $166.74 $165.38 288,379
2021-08-23 $166.23 $167.21 $165.13 $166.69 $165.33 360,471
2021-08-20 $163.24 $166.26 $162.68 $165.13 $163.78 251,414
2021-08-19 $163.74 $166.29 $163.24 $163.54 $162.20 320,104
2021-08-18 $166.44 $167.67 $164.94 $165.03 $163.68 309,066
2021-08-17 $166.18 $168.08 $165.27 $167.48 $166.11 212,071
2021-08-16 $164.92 $166.73 $163.93 $166.64 $165.28 298,147
2021-08-13 $166.45 $166.45 $164.79 $165.00 $163.65 367,641
2021-08-12 $165.00 $166.63 $164.60 $165.94 $164.58 431,204
2021-08-11 $162.76 $164.57 $162.20 $164.01 $162.67 441,732
2021-08-10 $160.20 $163.32 $160.09 $162.28 $160.95 300,186
2021-08-09 $159.67 $161.03 $158.60 $159.69 $158.39 512,620
2021-08-06 $159.65 $161.29 $159.11 $160.03 $158.72 349,786
2021-08-05 $156.37 $158.83 $156.37 $158.79 $157.49 261,155
2021-08-04 $156.88 $158.55 $153.24 $155.62 $154.35 454,547
2021-08-03 $157.93 $159.50 $155.82 $158.04 $156.75 408,895
2021-08-02 $158.31 $159.51 $156.96 $157.26 $155.98 323,706
2021-07-30 $157.61 $159.33 $157.10 $157.81 $156.52 273,545
2021-07-29 $158.04 $158.28 $156.65 $157.95 $156.66 275,067
2021-07-28 $157.40 $157.88 $154.42 $156.62 $155.34 235,332
2021-07-27 $154.71 $157.18 $153.95 $156.72 $155.44 222,492
2021-07-26 $154.93 $156.24 $154.51 $155.78 $154.51 258,927
2021-07-23 $154.20 $156.15 $153.99 $155.02 $153.75 276,429
2021-07-22 $153.35 $153.39 $151.76 $152.41 $151.16 309,150
2021-07-21 $155.07 $156.47 $153.76 $153.96 $152.70 294,268
2021-07-20 $151.62 $155.90 $151.18 $154.13 $152.87 360,161
2021-07-19 $153.71 $153.90 $149.89 $151.47 $150.23 274,467
2021-07-16 $156.58 $156.91 $155.55 $155.76 $154.49 223,188
2021-07-15 $153.76 $156.15 $153.76 $156.05 $154.78 344,348
2021-07-14 $154.65 $156.28 $154.36 $155.05 $153.78 198,292
2021-07-13 $157.21 $157.52 $155.06 $155.20 $153.93 207,653
2021-07-12 $155.71 $157.87 $155.71 $157.13 $155.85 358,123
2021-07-09 $156.27 $157.45 $155.76 $156.99 $155.71 314,905
2021-07-08 $155.52 $157.02 $153.68 $154.35 $153.09 428,088
2021-07-07 $155.54 $157.31 $155.40 $156.97 $155.69 414,403
2021-07-06 $156.10 $157.50 $154.61 $156.81 $155.53 389,896
2021-07-02 $156.82 $156.96 $155.94 $156.50 $155.22 301,535
2021-07-01 $156.68 $157.59 $155.65 $156.85 $155.57 383,996
2021-06-30 $155.73 $156.68 $154.96 $156.18 $154.90 253,560
2021-06-29 $157.77 $158.13 $155.42 $155.82 $154.55 268,960
2021-06-28 $158.40 $158.40 $155.80 $156.56 $155.28 219,840
2021-06-25 $155.73 $159.06 $155.16 $158.53 $157.23 412,948
2021-06-24 $155.46 $156.18 $154.51 $155.48 $154.21 375,463
2021-06-23 $154.75 $155.99 $154.37 $154.99 $153.72 263,185
2021-06-22 $154.63 $155.75 $153.36 $154.83 $153.57 284,884
2021-06-21 $152.31 $154.94 $152.02 $154.73 $153.47 392,887
2021-06-18 $151.92 $153.00 $149.99 $150.87 $149.64 1,214,243
2021-06-17 $160.43 $160.43 $154.00 $154.60 $153.34 552,404
2021-06-16 $160.70 $161.43 $159.16 $159.87 $158.56 471,724
2021-06-15 $161.21 $162.09 $160.09 $160.90 $159.59 642,926
2021-06-14 $162.41 $163.28 $160.45 $160.83 $159.52 292,107
2021-06-11 $162.27 $163.30 $162.23 $162.85 $161.52 263,684
2021-06-10 $163.50 $163.84 $162.00 $162.08 $160.76 307,333
2021-06-09 $163.45 $163.45 $162.56 $162.76 $161.43 238,005
2021-06-08 $161.86 $163.81 $160.97 $163.45 $162.11 318,042
2021-06-07 $163.54 $163.54 $161.91 $162.55 $161.22 353,940
2021-06-04 $162.00 $163.59 $161.67 $163.10 $161.77 254,366
2021-06-03 $159.91 $162.83 $159.17 $162.28 $160.95 368,746
2021-06-02 $161.54 $162.07 $159.96 $160.04 $158.73 348,366
2021-06-01 $162.16 $163.33 $161.39 $161.65 $160.33 307,253
2021-05-28 $161.19 $161.75 $158.76 $161.15 $159.83 287,906
2021-05-27 $158.80 $161.38 $157.86 $161.30 $159.33 564,165
2021-05-26 $158.04 $158.33 $156.59 $157.64 $155.71 530,364
2021-05-25 $158.86 $159.83 $157.06 $157.34 $155.42 309,501
2021-05-24 $159.78 $159.92 $158.84 $159.14 $157.20 304,871
2021-05-21 $158.85 $162.48 $158.43 $158.91 $156.97 604,964
2021-05-20 $157.15 $157.79 $156.20 $156.95 $155.03 310,180
2021-05-19 $157.82 $157.82 $155.06 $157.08 $155.16 261,543
2021-05-18 $160.16 $161.25 $158.47 $158.73 $156.79 291,344
2021-05-17 $160.75 $162.84 $160.61 $161.66 $159.69 165,394
2021-05-14 $160.47 $161.61 $159.89 $161.23 $159.26 405,162
2021-05-13 $155.16 $159.94 $155.14 $159.30 $157.35 225,168
2021-05-12 $157.42 $158.60 $156.00 $156.33 $154.42 239,749
2021-05-11 $160.14 $160.14 $155.62 $156.17 $154.26 412,183
2021-05-10 $161.89 $162.61 $159.89 $159.96 $158.01 322,597
2021-05-07 $160.02 $161.21 $158.93 $160.71 $158.75 254,514
2021-05-06 $159.64 $163.24 $158.74 $161.88 $159.90 425,878
2021-05-05 $156.41 $160.16 $154.96 $159.40 $157.45 366,701
2021-05-04 $157.55 $158.58 $156.87 $157.61 $155.68 336,930
2021-05-03 $156.50 $159.10 $156.50 $157.79 $155.86 203,434
2021-04-30 $156.17 $156.78 $155.10 $155.60 $153.70 285,229
2021-04-29 $154.67 $156.72 $154.67 $156.49 $154.58 229,547
2021-04-28 $156.34 $156.48 $154.37 $154.59 $152.70 246,350
2021-04-27 $155.63 $156.45 $154.29 $156.34 $154.43 243,180
2021-04-26 $156.10 $157.40 $155.08 $155.17 $153.27 189,209
2021-04-23 $154.39 $156.25 $154.18 $155.79 $153.89 166,423
2021-04-22 $155.22 $155.46 $153.19 $153.85 $151.97 227,816
2021-04-21 $154.45 $156.03 $153.95 $155.74 $153.84 291,738
2021-04-20 $153.19 $154.94 $152.12 $154.03 $152.15 258,746
2021-04-19 $153.52 $154.19 $152.69 $153.24 $151.37 253,378
2021-04-16 $151.79 $152.98 $151.69 $152.50 $150.64 377,978
2021-04-15 $149.65 $150.80 $149.63 $150.07 $148.24 408,268
2021-04-14 $148.53 $150.15 $148.41 $149.50 $147.67 416,350
2021-04-13 $146.95 $148.74 $146.31 $148.29 $146.48 329,021
2021-04-12 $147.31 $148.13 $146.65 $147.91 $146.10 313,763
2021-04-09 $146.10 $147.15 $145.11 $146.96 $145.16 242,382
2021-04-08 $144.93 $146.27 $144.76 $145.32 $143.54 390,751
2021-04-07 $143.74 $145.85 $142.99 $145.58 $143.80 339,198
2021-04-06 $142.85 $144.17 $141.78 $143.40 $141.65 228,393
2021-04-05 $142.50 $143.58 $141.80 $142.79 $141.05 267,069
2021-04-01 $141.15 $142.36 $139.89 $142.30 $140.56 263,470
2021-03-31 $143.64 $144.80 $141.70 $141.77 $140.04 434,366
2021-03-30 $143.50 $144.93 $142.80 $144.71 $142.94 371,936
2021-03-29 $143.08 $144.72 $142.77 $143.77 $142.01 287,852
2021-03-26 $144.12 $144.85 $142.87 $144.65 $142.88 327,558
2021-03-25 $142.36 $143.85 $140.76 $143.54 $141.79 319,838
2021-03-24 $141.28 $143.67 $140.62 $142.00 $140.27 402,534
2021-03-23 $139.71 $142.51 $139.71 $140.62 $138.90 332,794
2021-03-22 $143.25 $143.60 $139.80 $140.75 $139.03 560,479
2021-03-19 $143.16 $144.58 $141.21 $143.71 $141.95 1,450,120
2021-03-18 $139.88 $144.63 $139.47 $142.61 $140.87 673,940
2021-03-17 $138.51 $139.50 $137.01 $138.64 $136.95 654,429
2021-03-16 $137.45 $137.99 $136.03 $137.39 $135.71 473,265
2021-03-15 $136.30 $138.30 $135.07 $138.16 $136.47 374,441
2021-03-12 $137.35 $138.90 $135.99 $136.28 $134.62 457,148
2021-03-11 $137.53 $138.67 $136.34 $136.47 $134.80 495,147
2021-03-10 $134.91 $138.87 $134.10 $138.74 $137.05 569,092
2021-03-09 $135.49 $138.31 $134.72 $134.92 $133.27 677,863
2021-03-08 $132.60 $136.12 $132.17 $133.80 $132.17 371,201
2021-03-05 $128.99 $132.23 $128.60 $131.92 $130.31 375,640
2021-03-04 $128.67 $129.96 $127.06 $128.08 $126.52 695,285
2021-03-03 $126.90 $129.71 $126.27 $128.04 $126.48 469,995
2021-03-02 $125.98 $126.87 $125.07 $126.64 $125.09 378,318
2021-03-01 $124.43 $127.72 $124.43 $126.30 $124.76 519,799
2021-02-26 $124.98 $125.72 $122.47 $123.22 $121.71 707,849
2021-02-25 $128.50 $128.75 $124.97 $125.17 $123.64 325,666
2021-02-24 $128.06 $130.08 $128.06 $128.13 $126.56 420,735
2021-02-23 $127.40 $128.40 $126.02 $127.67 $126.11 572,136
2021-02-22 $122.72 $127.03 $122.24 $126.89 $125.34 856,781
2021-02-19 $122.50 $123.88 $121.55 $123.31 $121.80 817,208
2021-02-18 $125.44 $125.81 $122.49 $122.77 $120.62 607,944
2021-02-17 $125.44 $126.52 $124.93 $125.72 $123.52 900,361
2021-02-16 $129.08 $129.08 $125.38 $125.95 $123.75 690,882
2021-02-12 $129.43 $130.23 $126.77 $128.13 $125.89 605,976
2021-02-11 $128.01 $131.21 $126.77 $130.48 $128.20 984,868
2021-02-10 $135.06 $135.06 $128.28 $128.43 $126.19 1,283,514
2021-02-09 $134.81 $136.14 $133.57 $136.13 $133.75 694,248
2021-02-08 $134.81 $135.76 $134.10 $135.44 $133.07 392,197
2021-02-05 $132.73 $134.62 $131.57 $134.36 $132.01 558,610
2021-02-04 $134.08 $136.06 $131.07 $131.88 $129.58 783,335
2021-02-03 $133.50 $134.50 $131.59 $133.25 $130.92 409,284
2021-02-02 $136.05 $136.30 $133.38 $133.51 $131.18 695,357
2021-02-01 $135.83 $136.13 $130.26 $134.49 $132.14 673,090
2021-01-29 $132.94 $136.04 $132.42 $135.47 $133.10 632,636
2021-01-28 $131.96 $134.98 $131.54 $133.50 $131.17 452,887
2021-01-27 $129.65 $131.40 $128.00 $130.79 $128.50 626,148
2021-01-26 $133.47 $133.83 $129.26 $130.47 $128.19 455,881
2021-01-25 $133.69 $134.88 $132.46 $132.73 $130.41 340,076
2021-01-22 $136.88 $137.47 $134.72 $134.90 $132.54 305,343
2021-01-21 $141.66 $142.60 $137.13 $137.71 $135.30 262,233
2021-01-20 $142.44 $143.67 $141.96 $142.01 $139.53 277,160
2021-01-19 $141.39 $143.37 $140.18 $142.98 $140.48 321,424
2021-01-15 $138.01 $140.19 $137.53 $140.17 $137.72 306,055
2021-01-14 $140.30 $141.16 $138.59 $139.13 $136.70 328,080
2021-01-13 $140.71 $141.48 $139.75 $140.35 $137.90 333,797
2021-01-12 $139.24 $141.32 $138.87 $141.17 $138.70 352,592
2021-01-11 $137.33 $138.90 $137.28 $137.81 $135.40 183,162
2021-01-08 $139.39 $139.39 $136.53 $138.61 $136.19 188,670
2021-01-07 $138.48 $140.75 $138.22 $139.34 $136.91 380,963
2021-01-06 $133.65 $138.89 $133.20 $137.95 $135.54 371,303
2021-01-05 $132.36 $133.45 $131.00 $132.15 $129.84 258,651
2021-01-04 $136.21 $136.59 $131.05 $132.11 $129.80 395,694
2020-12-31 $134.46 $136.40 $133.87 $136.22 $133.84 233,062
2020-12-30 $132.43 $134.53 $132.43 $134.03 $131.69 210,917
2020-12-29 $133.89 $133.89 $132.01 $132.53 $130.21 204,453
2020-12-28 $132.99 $134.04 $132.50 $133.38 $131.05 188,262
2020-12-24 $132.55 $132.85 $131.85 $132.62 $130.30 86,678
2020-12-23 $131.57 $133.45 $131.57 $132.44 $130.13 260,635
2020-12-22 $131.16 $132.52 $131.08 $131.49 $129.19 334,214
2020-12-21 $130.92 $131.62 $128.98 $130.82 $128.53 370,303
2020-12-18 $132.25 $133.61 $130.25 $131.29 $129.00 915,154
2020-12-17 $134.65 $135.20 $132.17 $132.37 $130.06 434,235
2020-12-16 $133.14 $134.81 $132.78 $134.21 $131.86 310,859
2020-12-15 $132.32 $133.94 $131.72 $132.39 $130.08 473,694
2020-12-14 $133.75 $134.37 $131.60 $131.65 $129.35 244,581
2020-12-11 $131.99 $133.35 $131.48 $132.22 $129.91 256,997
2020-12-10 $130.80 $132.99 $130.58 $132.52 $130.20 379,539
2020-12-09 $132.30 $132.57 $130.95 $131.18 $128.89 375,988
2020-12-08 $130.36 $132.88 $130.36 $131.93 $129.62 395,934
2020-12-07 $131.54 $132.01 $130.64 $131.33 $129.04 476,911
2020-12-04 $132.90 $133.32 $131.72 $132.58 $130.26 338,683
2020-12-03 $131.19 $132.74 $131.19 $132.18 $129.87 604,924
2020-12-02 $130.40 $132.11 $130.21 $131.58 $129.28 618,995
2020-12-01 $131.39 $132.67 $130.73 $131.36 $129.06 440,081
2020-11-30 $132.88 $133.77 $129.04 $129.12 $126.86 504,525
2020-11-27 $134.54 $134.98 $133.50 $133.79 $131.45 158,320
2020-11-25 $135.28 $136.09 $134.19 $135.58 $132.56 377,543
2020-11-24 $136.66 $136.89 $135.18 $136.08 $133.05 517,192
2020-11-23 $135.58 $135.88 $134.63 $135.33 $132.31 379,077
2020-11-20 $134.51 $135.26 $133.53 $133.89 $130.90 423,802
2020-11-19 $134.63 $135.09 $133.19 $134.92 $131.91 284,735
2020-11-18 $138.74 $139.68 $135.52 $135.62 $132.60 342,498
2020-11-17 $135.76 $138.78 $134.55 $138.59 $135.50 558,923
2020-11-16 $136.52 $137.82 $135.24 $137.11 $134.05 466,082
2020-11-13 $131.90 $133.91 $131.72 $133.51 $130.53 428,274
2020-11-12 $130.86 $131.86 $129.39 $130.82 $127.90 344,922
2020-11-11 $134.21 $134.96 $130.67 $131.59 $128.66 638,809
2020-11-10 $133.49 $134.18 $131.58 $134.16 $131.17 719,014
2020-11-09 $136.44 $136.87 $130.62 $131.80 $128.86 716,155
2020-11-06 $128.46 $129.40 $126.73 $127.09 $124.26 259,399
2020-11-05 $126.87 $128.09 $125.27 $127.36 $124.52 324,729
2020-11-04 $123.78 $130.05 $123.78 $125.89 $123.08 438,491
2020-11-03 $130.49 $131.30 $124.57 $126.31 $123.49 961,566
2020-11-02 $125.50 $130.27 $125.29 $129.93 $127.03 881,778
2020-10-30 $124.27 $125.81 $122.92 $124.37 $121.60 286,286
2020-10-29 $121.49 $125.96 $119.97 $125.20 $122.41 360,671
2020-10-28 $118.58 $123.81 $118.58 $122.21 $119.49 402,265
2020-10-27 $123.22 $123.40 $120.54 $120.69 $118.00 186,941
2020-10-26 $124.32 $124.83 $121.57 $123.16 $120.41 195,664
2020-10-23 $125.70 $127.00 $124.36 $125.99 $123.18 258,546
2020-10-22 $122.42 $125.05 $122.17 $124.59 $121.81 236,368
2020-10-21 $122.34 $123.87 $122.34 $122.94 $120.20 298,291
2020-10-20 $122.80 $123.74 $122.36 $122.60 $119.87 184,136
2020-10-19 $123.40 $124.31 $121.46 $121.79 $119.07 221,861
2020-10-16 $123.45 $125.07 $122.55 $123.47 $120.72 291,410
2020-10-15 $120.72 $123.62 $119.47 $123.12 $120.37 273,269
2020-10-14 $122.19 $124.87 $122.19 $122.44 $119.71 334,014
2020-10-13 $125.63 $126.68 $122.20 $122.52 $119.79 247,141
2020-10-12 $125.30 $126.95 $125.02 $126.35 $123.53 238,666
2020-10-09 $126.51 $127.47 $125.42 $125.57 $122.77 425,618
2020-10-08 $124.77 $125.75 $123.98 $125.63 $122.83 522,844
2020-10-07 $123.74 $124.77 $122.33 $123.81 $121.05 393,943
2020-10-06 $125.78 $126.00 $122.28 $122.90 $120.16 365,930
2020-10-05 $124.98 $125.90 $124.13 $125.36 $122.56 281,316
2020-10-02 $121.20 $124.42 $120.79 $123.43 $120.68 275,413
2020-10-01 $121.35 $122.71 $120.10 $122.47 $119.74 322,183
2020-09-30 $121.20 $123.46 $120.76 $121.31 $118.61 479,836
2020-09-29 $120.02 $120.98 $118.41 $120.59 $117.90 265,260
2020-09-28 $119.17 $121.37 $119.07 $120.10 $117.42 228,807
2020-09-25 $116.90 $118.20 $116.46 $117.82 $115.19 303,298
2020-09-24 $118.33 $119.50 $116.40 $117.84 $115.21 269,968
2020-09-23 $121.42 $123.34 $118.37 $118.73 $116.08 627,193
2020-09-22 $119.54 $122.49 $119.54 $120.91 $118.21 500,961
2020-09-21 $117.75 $121.22 $117.75 $120.07 $117.39 686,504
2020-09-18 $119.50 $121.22 $119.43 $119.93 $117.26 563,779
2020-09-17 $116.59 $119.74 $116.11 $119.47 $116.81 468,360
2020-09-16 $117.96 $119.58 $117.43 $117.73 $115.11 378,741
2020-09-15 $119.36 $119.88 $117.18 $117.26 $114.65 209,287
2020-09-14 $119.85 $121.36 $119.23 $119.45 $116.79 194,170
2020-09-11 $118.10 $119.90 $118.09 $118.70 $116.05 313,379
2020-09-10 $121.45 $122.57 $118.16 $118.36 $115.72 348,201
2020-09-09 $121.36 $123.13 $120.64 $121.35 $118.64 454,999
2020-09-08 $121.93 $122.42 $120.06 $120.31 $117.63 344,638
2020-09-04 $124.43 $124.43 $121.04 $122.67 $119.93 278,492
2020-09-03 $124.90 $126.57 $120.96 $122.00 $119.28 374,280
2020-09-02 $123.20 $125.17 $122.50 $124.02 $121.25 315,059
2020-09-01 $120.83 $123.21 $120.51 $123.15 $120.40 354,658
2020-08-31 $122.60 $122.75 $120.71 $121.56 $118.85 314,556
2020-08-28 $124.35 $124.42 $122.39 $122.68 $119.94 317,611
2020-08-27 $122.06 $125.24 $121.91 $123.66 $120.29 277,791
2020-08-26 $122.83 $122.83 $120.82 $121.71 $118.39 576,806
2020-08-25 $125.12 $125.12 $122.68 $122.85 $119.50 213,419
2020-08-24 $120.70 $123.86 $120.65 $123.68 $120.30 217,449
2020-08-21 $121.96 $122.66 $120.48 $120.64 $117.35 251,878
2020-08-20 $122.23 $123.38 $121.92 $122.03 $118.70 264,290
2020-08-19 $124.20 $125.25 $123.21 $123.54 $120.17 251,410
2020-08-18 $124.48 $125.31 $123.37 $123.61 $120.24 315,658
2020-08-17 $125.12 $125.75 $123.73 $124.57 $121.17 320,306
2020-08-14 $123.24 $125.87 $123.24 $125.07 $121.66 216,130
2020-08-13 $123.92 $125.00 $123.00 $124.44 $121.04 322,447
2020-08-12 $126.37 $128.49 $123.56 $124.47 $121.07 291,978
2020-08-11 $126.43 $127.91 $124.48 $124.96 $121.55 493,403
2020-08-10 $123.11 $124.56 $121.49 $124.20 $120.81 341,542
2020-08-07 $118.45 $122.31 $118.41 $122.21 $118.87 428,368
2020-08-06 $121.56 $122.11 $117.95 $118.87 $115.63 501,286
2020-08-05 $114.80 $124.81 $112.41 $122.31 $118.97 1,149,522
2020-08-04 $106.64 $108.27 $106.49 $107.15 $104.23 427,384
2020-08-03 $107.84 $108.38 $106.75 $107.29 $104.36 352,659
2020-07-31 $105.20 $107.54 $105.14 $107.47 $104.54 408,488
2020-07-30 $105.46 $106.20 $104.20 $105.28 $102.41 383,856
2020-07-29 $105.97 $107.90 $105.69 $107.58 $104.64 353,644
2020-07-28 $105.12 $106.56 $105.08 $105.98 $103.09 317,408
2020-07-27 $106.14 $106.44 $104.68 $105.67 $102.79 327,413
2020-07-24 $107.72 $107.95 $106.31 $106.79 $103.88 296,156
2020-07-23 $105.58 $108.30 $105.58 $107.35 $104.42 352,739
2020-07-22 $104.38 $106.08 $104.38 $105.93 $103.04 216,940
2020-07-21 $103.34 $105.17 $103.34 $104.70 $101.84 263,644
2020-07-20 $103.89 $104.56 $102.65 $103.21 $100.39 237,006
2020-07-17 $105.43 $105.51 $103.95 $104.17 $101.33 397,345
2020-07-16 $103.60 $106.40 $103.43 $105.07 $102.20 345,411
2020-07-15 $103.71 $104.20 $102.07 $103.85 $101.02 265,143
2020-07-14 $100.58 $102.00 $100.21 $101.53 $98.76 278,438
2020-07-13 $101.30 $101.74 $99.60 $100.17 $97.44 518,475
2020-07-10 $98.32 $100.71 $97.97 $100.37 $97.63 301,410
2020-07-09 $100.29 $100.79 $96.72 $97.56 $94.90 463,288
2020-07-08 $99.46 $101.15 $98.83 $100.74 $97.99 434,759
2020-07-07 $101.22 $102.01 $99.00 $99.42 $96.71 435,107
2020-07-06 $103.11 $104.17 $100.84 $102.26 $99.47 593,626
2020-07-02 $103.10 $103.97 $100.38 $100.50 $97.76 375,431
2020-07-01 $102.95 $103.49 $100.48 $101.07 $98.31 360,510
2020-06-30 $100.02 $103.88 $100.02 $103.29 $100.47 365,944
2020-06-29 $100.53 $101.32 $99.36 $100.60 $97.85 312,980
2020-06-26 $98.89 $99.83 $97.67 $99.21 $96.50 868,005
2020-06-25 $100.02 $100.84 $98.01 $100.30 $97.56 648,203
2020-06-24 $103.84 $103.84 $100.53 $100.68 $97.93 672,418
2020-06-23 $106.78 $107.40 $104.33 $104.86 $102.00 395,105
2020-06-22 $105.68 $106.09 $104.25 $105.18 $102.31 695,230
2020-06-19 $109.62 $109.62 $105.48 $106.28 $103.38 891,612
2020-06-18 $105.04 $107.56 $104.39 $107.03 $104.11 332,640
2020-06-17 $107.99 $108.38 $105.96 $106.04 $103.15 341,425
2020-06-16 $111.71 $111.71 $106.62 $108.52 $105.56 362,504
2020-06-15 $103.24 $107.85 $103.24 $107.12 $104.20 499,014
2020-06-12 $109.25 $109.75 $104.46 $107.03 $104.11 331,577
2020-06-11 $109.98 $110.90 $104.34 $104.81 $101.95 527,937
2020-06-10 $116.02 $117.82 $114.44 $114.44 $111.32 638,900
2020-06-09 $114.77 $117.40 $114.15 $116.70 $113.52 408,411
2020-06-08 $116.00 $117.46 $115.14 $117.41 $114.21 491,104
2020-06-05 $116.27 $116.27 $112.41 $114.88 $111.74 608,436
2020-06-04 $107.96 $110.42 $106.24 $110.39 $107.38 473,639
2020-06-03 $106.30 $108.91 $106.13 $108.34 $105.38 538,985
2020-06-02 $103.89 $105.08 $103.03 $104.14 $101.30 370,059
2020-06-01 $103.18 $103.71 $102.50 $103.06 $100.25 324,437
2020-05-29 $102.33 $103.37 $101.70 $102.58 $99.78 451,470
2020-05-28 $105.29 $106.13 $103.45 $103.49 $100.67 398,944
2020-05-27 $107.08 $107.11 $103.27 $104.37 $101.52 370,518
2020-05-26 $104.94 $105.66 $102.45 $102.83 $100.02 397,842
2020-05-22 $100.86 $101.88 $99.31 $101.37 $98.60 453,545
2020-05-21 $100.71 $102.59 $100.25 $101.08 $97.71 559,857
2020-05-20 $99.68 $101.83 $98.57 $100.93 $97.57 560,500
2020-05-19 $97.85 $100.41 $97.28 $97.98 $94.72 781,166
2020-05-18 $94.89 $99.16 $94.70 $98.29 $95.02 719,239
2020-05-15 $88.01 $91.18 $86.75 $91.11 $88.08 1,931,241
2020-05-14 $86.39 $89.30 $83.89 $89.05 $86.08 669,718
2020-05-13 $92.26 $92.42 $86.78 $87.76 $84.84 1,018,688
2020-05-12 $98.45 $98.85 $93.09 $93.10 $90.00 536,702
2020-05-11 $97.70 $99.13 $95.47 $98.40 $95.12 477,853
2020-05-08 $100.93 $101.42 $97.89 $98.80 $95.51 521,929
2020-05-07 $98.68 $102.53 $98.26 $98.59 $95.31 520,911
2020-05-06 $104.92 $105.50 $97.35 $97.92 $94.66 850,916
2020-05-05 $101.05 $103.66 $101.02 $102.09 $98.69 721,356
2020-05-04 $102.13 $102.29 $98.69 $100.00 $96.67 450,772
2020-05-01 $104.34 $105.42 $101.52 $102.32 $98.91 440,496
2020-04-30 $107.09 $109.33 $106.09 $106.24 $102.70 375,635
2020-04-29 $112.00 $112.29 $109.66 $109.73 $106.08 300,178
2020-04-28 $110.63 $112.56 $109.47 $109.58 $105.93 429,746
2020-04-27 $105.09 $109.78 $105.09 $108.37 $104.76 528,852
2020-04-24 $103.00 $105.45 $101.33 $104.65 $101.17 445,011
2020-04-23 $103.50 $104.19 $100.79 $101.25 $97.88 416,755
2020-04-22 $104.08 $104.90 $100.35 $103.00 $99.57 684,797
2020-04-21 $100.75 $103.91 $100.50 $101.15 $97.78 405,564
2020-04-20 $103.75 $104.77 $101.18 $103.02 $99.59 468,784
2020-04-17 $104.08 $106.10 $103.35 $105.81 $102.29 468,220
2020-04-16 $101.02 $102.59 $99.47 $100.58 $97.23 471,896
2020-04-15 $105.10 $105.74 $100.87 $101.41 $98.03 365,197
2020-04-14 $110.90 $112.61 $106.15 $107.69 $104.10 377,881
2020-04-13 $111.81 $112.00 $108.49 $108.57 $104.95 320,935
2020-04-09 $108.26 $114.74 $107.00 $112.39 $108.65 353,688
2020-04-08 $105.11 $107.52 $103.84 $106.72 $103.17 310,917
2020-04-07 $107.10 $110.63 $103.85 $104.09 $100.62 420,844
2020-04-06 $102.81 $104.67 $99.87 $103.93 $100.47 527,247
2020-04-03 $98.88 $100.87 $97.56 $98.75 $95.46 288,327
2020-04-02 $100.99 $104.96 $98.81 $100.06 $96.73 609,485
2020-04-01 $100.50 $103.29 $100.21 $102.12 $98.72 578,613
2020-03-31 $106.36 $106.44 $102.32 $104.09 $100.62 753,399
2020-03-30 $104.55 $108.66 $99.50 $107.33 $103.76 358,710
2020-03-27 $102.12 $108.31 $101.10 $104.70 $101.21 409,371
2020-03-26 $99.17 $106.05 $98.87 $105.35 $101.84 477,527
2020-03-25 $96.89 $103.58 $96.33 $99.64 $96.32 597,383
2020-03-24 $97.23 $100.57 $94.68 $98.12 $94.85 695,734
2020-03-23 $91.60 $98.02 $88.46 $93.18 $90.08 793,544
2020-03-20 $83.39 $93.86 $80.26 $91.05 $88.02 1,082,642
2020-03-19 $79.66 $85.47 $76.27 $83.44 $80.66 883,881
2020-03-18 $86.32 $90.30 $79.10 $80.41 $77.73 868,569
2020-03-17 $86.48 $94.86 $83.73 $92.50 $89.42 1,063,680
2020-03-16 $93.00 $100.15 $83.33 $83.90 $81.11 968,836
2020-03-13 $102.35 $104.72 $97.57 $104.53 $101.05 573,695
2020-03-12 $100.15 $104.28 $95.37 $96.61 $93.39 716,517
2020-03-11 $110.69 $111.93 $107.09 $108.38 $104.77 449,478
2020-03-10 $112.67 $114.01 $108.87 $113.89 $110.10 498,962
2020-03-09 $113.00 $115.50 $107.74 $109.05 $105.42 723,326
2020-03-06 $116.16 $120.30 $115.91 $119.69 $115.70 468,323
2020-03-05 $123.15 $123.92 $118.79 $120.80 $116.78 445,504
2020-03-04 $125.26 $126.96 $122.75 $126.85 $122.63 533,365
2020-03-03 $127.37 $129.65 $122.88 $123.25 $119.15 553,057
2020-03-02 $120.80 $127.95 $120.61 $127.89 $123.63 553,208
2020-02-28 $124.05 $125.59 $117.93 $120.59 $116.57 1,207,362
2020-02-27 $131.03 $132.53 $126.84 $126.89 $122.66 955,217
2020-02-26 $134.43 $135.59 $132.02 $132.51 $128.10 520,524
2020-02-25 $137.02 $137.86 $133.69 $133.86 $129.40 639,478
2020-02-24 $137.26 $139.12 $136.44 $137.24 $132.67 507,976
2020-02-21 $140.59 $141.58 $139.38 $140.10 $135.43 431,111
2020-02-20 $140.54 $142.33 $140.49 $141.57 $136.24 498,978
2020-02-19 $142.11 $142.17 $140.50 $140.68 $135.39 372,413
2020-02-18 $141.94 $142.61 $141.20 $141.80 $136.46 361,774
2020-02-14 $140.44 $142.56 $140.30 $142.52 $137.16 298,152
2020-02-13 $136.69 $140.82 $136.69 $140.34 $135.06 384,666
2020-02-12 $137.00 $139.59 $132.55 $136.69 $131.55 748,508
2020-02-11 $137.46 $140.03 $137.46 $139.61 $134.36 507,681
2020-02-10 $135.90 $137.14 $135.68 $137.11 $131.95 317,709
2020-02-07 $135.74 $136.86 $135.41 $136.36 $131.23 234,248
2020-02-06 $137.33 $137.83 $136.18 $136.29 $131.16 276,544
2020-02-05 $135.21 $136.87 $135.21 $136.83 $131.68 335,882
2020-02-04 $133.90 $135.09 $133.66 $134.32 $129.27 319,912
2020-02-03 $131.62 $133.47 $131.25 $132.75 $127.75 487,673
2020-01-31 $130.95 $132.80 $130.05 $130.56 $125.65 383,486
2020-01-30 $129.14 $131.60 $128.90 $131.51 $126.56 282,679
2020-01-29 $130.27 $131.04 $129.75 $130.17 $125.27 278,496
2020-01-28 $128.57 $130.02 $128.51 $129.49 $124.62 296,271
2020-01-27 $127.55 $128.35 $126.88 $128.00 $123.18 433,860
2020-01-24 $130.34 $130.42 $128.29 $129.18 $124.32 337,982
2020-01-23 $130.53 $130.53 $128.52 $130.33 $125.43 410,076
2020-01-22 $132.02 $132.24 $130.96 $131.29 $126.35 260,562
2020-01-21 $133.31 $133.57 $131.43 $131.53 $126.58 376,198
2020-01-17 $131.79 $133.80 $131.43 $133.77 $128.74 457,967
2020-01-16 $131.44 $132.29 $130.97 $131.57 $126.62 466,543
2020-01-15 $129.93 $131.66 $129.93 $130.73 $125.81 484,221
2020-01-14 $132.15 $132.20 $129.71 $130.00 $125.11 496,278
2020-01-13 $132.74 $132.98 $131.60 $132.47 $127.49 326,492
2020-01-10 $134.51 $134.89 $132.34 $132.44 $127.46 324,041
2020-01-09 $133.06 $134.73 $132.86 $134.64 $129.57 281,587
2020-01-08 $132.42 $133.84 $132.42 $132.71 $127.72 265,139
2020-01-07 $133.00 $133.18 $132.18 $132.21 $127.24 255,547
2020-01-06 $132.29 $133.11 $131.91 $133.11 $128.10 234,690
2020-01-03 $131.01 $133.05 $131.01 $132.99 $127.99 280,281
2020-01-02 $131.52 $132.39 $131.15 $132.36 $127.38 332,846
2019-12-31 $130.44 $131.55 $129.98 $131.08 $126.15 264,519
2019-12-30 $129.99 $130.90 $129.45 $130.80 $125.88 222,389
2019-12-27 $129.37 $129.70 $128.07 $129.66 $124.78 248,348
2019-12-26 $129.36 $129.65 $128.67 $129.07 $124.21 199,822
2019-12-24 $128.31 $129.11 $128.12 $129.03 $124.17 96,756
2019-12-23 $130.96 $131.17 $127.87 $127.94 $123.13 531,545
2019-12-20 $132.11 $132.86 $131.00 $131.26 $126.32 715,413
2019-12-19 $131.19 $131.75 $130.49 $131.60 $126.65 445,129
2019-12-18 $131.86 $132.49 $131.26 $131.67 $126.72 375,521
2019-12-17 $130.49 $132.35 $130.49 $131.68 $126.73 418,872
2019-12-16 $130.52 $130.84 $129.53 $130.42 $125.51 441,944
2019-12-13 $129.77 $130.70 $129.51 $130.15 $125.25 399,482
2019-12-12 $130.38 $131.47 $130.22 $130.44 $125.53 385,775
2019-12-11 $129.94 $130.54 $129.40 $130.27 $125.37 284,216
2019-12-10 $130.58 $130.76 $129.89 $130.04 $125.15 276,923
2019-12-09 $131.52 $131.74 $130.89 $130.93 $126.00 242,269
2019-12-06 $131.23 $131.66 $130.59 $131.58 $126.63 393,531
2019-12-05 $129.10 $130.75 $128.85 $130.41 $125.50 341,055
2019-12-04 $127.94 $129.80 $127.94 $129.10 $124.24 350,922
2019-12-03 $130.59 $130.77 $128.08 $128.50 $123.66 544,115
2019-12-02 $133.44 $133.58 $131.61 $131.71 $126.75 408,293
2019-11-29 $133.25 $133.64 $132.78 $132.87 $127.87 202,854
2019-11-27 $133.91 $134.25 $132.89 $133.30 $128.28 377,135
2019-11-26 $132.39 $133.67 $131.55 $133.55 $128.52 596,998
2019-11-25 $132.69 $133.24 $131.75 $132.25 $127.27 251,153
2019-11-22 $131.65 $132.08 $129.94 $131.82 $126.86 519,531
2019-11-21 $132.99 $133.97 $132.09 $132.29 $126.71 514,137
2019-11-20 $132.01 $133.01 $131.53 $132.46 $126.87 374,355
2019-11-19 $132.62 $133.70 $132.04 $132.28 $126.70 419,800
2019-11-18 $131.73 $132.92 $131.73 $132.67 $127.07 378,302
2019-11-15 $132.53 $132.64 $131.43 $132.09 $126.52 599,988
2019-11-14 $131.36 $132.23 $130.94 $132.02 $126.45 346,835
2019-11-13 $130.22 $131.43 $129.61 $131.30 $125.76 435,619
2019-11-12 $128.93 $131.06 $128.65 $130.61 $125.10 485,292
2019-11-11 $128.98 $129.85 $128.18 $129.08 $123.63 492,373
2019-11-08 $127.32 $131.04 $127.32 $130.07 $124.58 663,516
2019-11-07 $127.57 $128.36 $127.05 $127.48 $122.10 428,726
2019-11-06 $125.41 $127.94 $124.50 $127.55 $122.17 631,516
2019-11-05 $126.87 $127.88 $124.64 $126.18 $120.85 681,690
2019-11-04 $128.06 $128.88 $126.10 $126.63 $121.29 371,232
2019-11-01 $127.02 $127.89 $125.41 $127.70 $122.31 279,394
2019-10-31 $125.31 $126.16 $124.31 $126.07 $120.75 398,794
2019-10-30 $126.13 $126.47 $125.24 $125.87 $120.56 246,486
2019-10-29 $124.93 $126.69 $124.93 $126.38 $121.05 264,291
2019-10-28 $126.10 $126.45 $124.55 $125.31 $120.02 470,548
2019-10-25 $125.96 $126.04 $124.91 $125.57 $120.27 260,039
2019-10-24 $127.00 $127.93 $125.43 $126.36 $121.03 435,237
2019-10-23 $125.86 $127.20 $125.70 $126.53 $121.19 338,475
2019-10-22 $127.43 $127.43 $125.89 $126.24 $120.91 331,206
2019-10-21 $126.67 $127.59 $126.36 $127.56 $122.18 346,387
2019-10-18 $125.48 $126.41 $125.29 $125.67 $120.37 291,558
2019-10-17 $126.10 $126.40 $125.03 $125.94 $120.62 256,015
2019-10-16 $125.38 $125.77 $124.46 $125.45 $120.16 301,886
2019-10-15 $126.05 $126.47 $125.12 $125.46 $120.16 351,756
2019-10-14 $125.25 $125.87 $125.13 $125.71 $120.40 267,200
2019-10-11 $126.32 $126.83 $125.65 $125.78 $120.47 328,356
2019-10-10 $125.12 $126.67 $125.12 $125.54 $120.24 292,332
2019-10-09 $124.39 $125.53 $124.19 $124.80 $119.53 422,211
2019-10-08 $124.47 $124.67 $123.24 $123.32 $118.12 362,853
2019-10-07 $126.19 $126.32 $125.09 $125.36 $120.07 282,509
2019-10-04 $123.70 $126.79 $123.70 $126.79 $121.44 370,410
2019-10-03 $122.03 $123.73 $121.76 $123.70 $118.48 421,188
2019-10-02 $122.97 $123.46 $121.25 $122.03 $116.88 334,780
2019-10-01 $126.42 $126.42 $123.74 $123.81 $118.58 393,685
2019-09-30 $125.99 $126.50 $125.14 $125.82 $120.51 377,246
2019-09-27 $127.25 $127.25 $125.36 $125.47 $120.17 312,666
2019-09-26 $126.82 $127.30 $125.85 $126.80 $121.45 316,622
2019-09-25 $126.45 $127.49 $126.03 $126.70 $121.35 452,261
2019-09-24 $126.08 $127.30 $126.08 $126.61 $121.27 499,100
2019-09-23 $126.37 $127.26 $125.81 $125.84 $120.53 363,247
2019-09-20 $126.42 $127.18 $125.78 $126.64 $121.30 643,327
2019-09-19 $127.31 $127.64 $126.13 $126.23 $120.90 580,564
2019-09-18 $126.18 $127.76 $125.80 $127.50 $122.12 497,739
2019-09-17 $125.76 $127.10 $125.50 $127.03 $121.67 531,393
2019-09-16 $124.26 $125.73 $124.26 $125.60 $120.30 580,152
2019-09-13 $125.63 $125.80 $124.61 $125.00 $119.72 433,050
2019-09-12 $124.48 $126.48 $124.48 $125.60 $120.30 433,915
2019-09-11 $123.64 $124.88 $122.23 $124.44 $119.19 889,439
2019-09-10 $124.81 $125.06 $123.60 $123.75 $118.53 689,055
2019-09-09 $125.00 $125.58 $124.24 $124.64 $119.38 624,945
2019-09-06 $123.95 $125.32 $123.86 $124.41 $119.16 472,436
2019-09-05 $124.72 $125.07 $123.31 $123.85 $118.62 447,841
2019-09-04 $124.29 $124.33 $123.58 $123.80 $118.58 421,762
2019-09-03 $122.39 $123.40 $121.93 $123.21 $118.01 406,705
2019-08-30 $122.82 $123.22 $121.37 $123.00 $117.81 508,161
2019-08-29 $122.12 $122.49 $121.51 $121.94 $116.79 387,529
2019-08-28 $120.69 $121.98 $120.17 $121.05 $115.94 529,377
2019-08-27 $122.29 $122.86 $120.64 $120.86 $115.76 466,388
2019-08-26 $120.15 $121.90 $119.93 $121.87 $116.73 464,713
2019-08-23 $122.76 $123.37 $118.88 $119.43 $114.39 584,874
2019-08-22 $123.85 $124.41 $122.87 $123.76 $117.94 442,944
2019-08-21 $122.89 $123.82 $122.08 $123.67 $117.86 388,745
2019-08-20 $123.08 $123.80 $121.75 $122.72 $116.95 529,507
2019-08-19 $125.66 $125.87 $119.51 $123.79 $117.97 603,996
2019-08-16 $121.26 $125.09 $121.26 $124.53 $118.68 2,189,411
2019-08-15 $121.08 $121.74 $119.51 $121.02 $115.33 722,453
2019-08-14 $121.15 $122.41 $119.70 $120.42 $114.76 675,518
2019-08-13 $120.12 $122.91 $120.12 $122.53 $116.77 714,075
2019-08-12 $119.27 $122.38 $119.07 $120.72 $115.05 454,000
2019-08-09 $118.81 $120.59 $118.62 $119.84 $114.21 807,392
2019-08-08 $118.36 $119.76 $116.18 $119.46 $113.85 694,853
2019-08-07 $110.91 $118.38 $110.59 $117.89 $112.35 1,041,082
2019-08-06 $108.51 $110.08 $108.17 $109.63 $104.48 562,290
2019-08-05 $109.72 $110.00 $107.31 $108.14 $103.06 534,467
2019-08-02 $111.35 $112.16 $111.00 $111.08 $105.86 374,892
2019-08-01 $113.27 $113.59 $111.30 $111.75 $106.50 506,427
2019-07-31 $114.56 $115.35 $112.67 $113.36 $108.03 519,681
2019-07-30 $112.96 $114.92 $112.82 $114.61 $109.22 446,381
2019-07-29 $114.44 $114.71 $112.82 $113.42 $108.09 395,713
2019-07-26 $113.25 $114.73 $112.82 $114.42 $109.04 389,062
2019-07-25 $113.81 $114.33 $113.25 $113.36 $108.03 333,676
2019-07-24 $112.43 $113.92 $112.21 $113.80 $108.45 422,150
2019-07-23 $111.69 $112.68 $111.44 $112.50 $107.21 544,328
2019-07-22 $111.19 $111.84 $110.97 $111.54 $106.30 256,290
2019-07-19 $112.32 $112.50 $110.99 $111.16 $105.94 274,301
2019-07-18 $111.53 $112.42 $111.34 $111.98 $106.72 351,138
2019-07-17 $112.00 $112.08 $110.85 $111.70 $106.45 375,465
2019-07-16 $112.21 $112.76 $111.80 $112.06 $106.79 367,226
2019-07-15 $111.97 $112.27 $111.18 $112.22 $106.95 283,776
2019-07-12 $110.51 $111.62 $110.06 $111.59 $106.35 329,535
2019-07-11 $110.33 $110.62 $109.58 $110.10 $104.93 247,206
2019-07-10 $110.95 $111.00 $109.87 $110.01 $104.84 308,502
2019-07-09 $110.03 $110.76 $109.84 $110.68 $105.48 411,555
2019-07-08 $109.83 $110.58 $109.57 $110.48 $105.29 436,722
2019-07-05 $109.86 $110.12 $109.41 $110.12 $104.95 410,027
2019-07-03 $109.21 $110.00 $109.02 $109.94 $104.77 283,671
2019-07-02 $109.11 $109.63 $108.30 $108.82 $103.71 678,918
2019-07-01 $106.97 $109.05 $106.73 $108.99 $103.87 628,777
2019-06-28 $104.78 $106.44 $104.78 $106.38 $101.38 639,167
2019-06-27 $102.89 $104.54 $102.84 $104.36 $99.46 856,309
2019-06-26 $106.20 $106.20 $102.72 $102.75 $97.92 781,691
2019-06-25 $105.72 $106.49 $105.25 $106.01 $101.03 662,327
2019-06-24 $106.96 $107.12 $105.76 $105.89 $100.91 393,580
2019-06-21 $107.77 $107.84 $106.57 $106.89 $101.87 874,640
2019-06-20 $107.85 $108.10 $106.64 $107.71 $102.65 387,873
2019-06-19 $107.86 $108.40 $107.31 $107.61 $102.55 534,582
2019-06-18 $106.77 $108.00 $106.43 $107.39 $102.34 540,165
2019-06-17 $106.32 $107.46 $106.12 $106.77 $101.75 573,230
2019-06-14 $105.31 $106.75 $104.57 $106.12 $101.13 975,587
2019-06-13 $104.51 $105.24 $103.99 $105.05 $100.11 643,330
2019-06-12 $104.00 $104.20 $103.56 $103.99 $99.10 432,724
2019-06-11 $104.00 $104.47 $103.29 $104.00 $99.11 679,912
2019-06-10 $104.24 $104.53 $103.44 $103.47 $98.61 471,741
2019-06-07 $104.20 $105.00 $104.10 $104.34 $99.44 298,384
2019-06-06 $104.27 $105.00 $104.18 $104.38 $99.47 445,835
2019-06-05 $103.36 $104.42 $102.28 $104.02 $99.13 596,568
2019-06-04 $102.45 $103.74 $101.94 $103.71 $98.84 822,562
2019-06-03 $100.02 $101.67 $100.00 $101.57 $96.80 484,792
2019-05-31 $100.08 $100.44 $99.35 $99.96 $95.26 696,993
2019-05-30 $101.22 $102.00 $100.45 $100.80 $96.06 404,900
2019-05-29 $100.65 $101.03 $99.71 $100.89 $96.15 1,032,152
2019-05-28 $100.76 $101.51 $100.65 $100.67 $95.94 818,131
2019-05-24 $99.95 $101.18 $99.81 $100.85 $96.11 915,657
2019-05-23 $99.66 $100.22 $98.85 $100.21 $94.94 1,167,013
2019-05-22 $99.20 $100.32 $98.99 $100.26 $94.98 697,714
2019-05-21 $97.00 $100.96 $96.84 $99.65 $94.41 1,004,452
2019-05-20 $94.68 $96.15 $94.45 $96.08 $91.02 771,490
2019-05-17 $95.34 $96.23 $94.73 $94.74 $89.75 462,390
2019-05-16 $96.00 $96.96 $96.00 $96.21 $91.15 321,317
2019-05-15 $95.36 $95.98 $95.02 $95.65 $90.62 344,123
2019-05-14 $94.63 $96.51 $94.59 $95.77 $90.73 451,649
2019-05-13 $96.16 $96.28 $94.31 $94.67 $89.69 798,122
2019-05-10 $95.37 $97.27 $94.69 $97.20 $92.08 450,632
2019-05-09 $95.52 $96.01 $94.63 $95.62 $90.59 604,450
2019-05-08 $95.91 $97.63 $95.76 $96.21 $91.15 522,901
2019-05-07 $96.68 $98.98 $95.76 $96.18 $91.12 1,331,316
2019-05-06 $93.14 $94.21 $92.91 $93.96 $89.01 474,282
2019-05-03 $94.73 $95.00 $93.94 $94.58 $89.60 330,505
2019-05-02 $94.35 $95.04 $93.37 $94.42 $89.45 393,091
2019-05-01 $95.05 $95.38 $94.04 $94.13 $89.18 384,249
2019-04-30 $94.46 $95.08 $94.19 $95.00 $90.00 559,637
2019-04-29 $93.78 $94.77 $93.62 $94.35 $89.38 415,453
2019-04-26 $92.31 $93.55 $92.31 $93.51 $88.59 300,909
2019-04-25 $92.56 $92.91 $91.90 $92.31 $87.45 368,834
2019-04-24 $92.96 $93.60 $92.53 $92.85 $87.96 965,538
2019-04-23 $92.07 $93.19 $91.84 $93.06 $88.16 993,900
2019-04-22 $92.87 $93.13 $91.84 $91.99 $87.15 646,371
2019-04-18 $94.00 $94.70 $93.17 $93.23 $88.32 383,408
2019-04-17 $95.49 $95.49 $94.03 $94.06 $89.11 584,211
2019-04-16 $95.43 $96.03 $94.87 $95.22 $90.21 499,070
2019-04-15 $95.83 $96.45 $94.82 $94.94 $89.94 340,205
2019-04-12 $96.36 $96.99 $95.38 $95.84 $90.80 460,879
2019-04-11 $94.72 $95.68 $94.33 $95.44 $90.42 359,999
2019-04-10 $94.53 $94.72 $93.70 $94.47 $89.50 524,795
2019-04-09 $94.83 $95.04 $93.89 $94.31 $89.35 506,964
2019-04-08 $95.99 $96.09 $94.98 $95.43 $90.41 335,698
2019-04-05 $95.89 $96.40 $95.30 $95.87 $90.82 428,064
2019-04-04 $95.42 $96.04 $95.28 $95.91 $90.86 465,225
2019-04-03 $96.25 $96.43 $94.77 $95.45 $90.43 444,744
2019-04-02 $96.29 $96.29 $94.95 $95.45 $90.43 471,864
2019-04-01 $95.33 $96.36 $95.33 $96.15 $91.09 537,061
2019-03-29 $95.09 $95.41 $94.39 $94.91 $89.91 709,054
2019-03-28 $95.04 $95.58 $94.00 $94.77 $89.78 694,817
2019-03-27 $95.37 $96.36 $94.97 $94.99 $89.99 624,103
2019-03-26 $94.98 $96.00 $94.33 $95.37 $90.35 672,018
2019-03-25 $94.46 $95.86 $94.25 $94.56 $89.58 1,149,137
2019-03-22 $95.45 $95.84 $94.54 $94.56 $89.58 776,185
2019-03-21 $94.42 $96.53 $94.42 $95.88 $90.83 1,693,158
2019-03-20 $96.90 $97.38 $94.43 $94.58 $89.60 1,833,859
2019-03-19 $98.55 $98.94 $96.91 $97.00 $91.89 6,016,999
2019-03-18 $98.80 $100.65 $98.70 $99.70 $94.45 778,948
2019-03-15 $98.08 $99.15 $97.60 $98.73 $93.53 1,838,025
2019-03-14 $97.25 $99.72 $96.62 $98.20 $93.03 1,114,876
2019-03-13 $101.29 $102.04 $101.11 $101.28 $95.95 508,696
2019-03-12 $101.16 $101.36 $100.42 $101.01 $95.69 420,823
2019-03-11 $100.42 $101.20 $100.01 $100.82 $95.51 337,322
2019-03-08 $99.64 $100.33 $99.34 $99.96 $94.70 374,774
2019-03-07 $101.01 $101.19 $99.62 $100.35 $95.07 428,005
2019-03-06 $102.80 $103.21 $101.07 $101.17 $95.85 557,386
2019-03-05 $103.55 $104.13 $102.43 $103.21 $97.78 665,211
2019-03-04 $104.67 $104.93 $103.22 $103.78 $98.32 470,056
2019-03-01 $103.74 $104.31 $102.60 $104.14 $98.66 461,468
2019-02-28 $101.00 $103.28 $101.00 $102.99 $97.57 602,586
2019-02-27 $99.27 $100.88 $99.10 $100.87 $95.56 503,175
2019-02-26 $98.85 $100.29 $98.82 $99.43 $94.20 564,340
2019-02-25 $98.80 $99.96 $98.12 $99.06 $93.85 444,082
2019-02-22 $98.09 $98.63 $97.64 $98.34 $93.16 240,748
2019-02-21 $99.02 $99.20 $97.71 $98.17 $92.44 567,508
2019-02-20 $98.37 $99.55 $98.01 $98.83 $93.06 550,338
2019-02-19 $98.19 $98.43 $97.51 $98.24 $92.51 419,229
2019-02-15 $97.96 $99.08 $97.80 $98.21 $92.48 543,465
2019-02-14 $97.59 $97.84 $96.08 $97.13 $91.46 546,934
2019-02-13 $98.30 $102.81 $96.62 $97.91 $92.19 1,478,391
2019-02-12 $98.24 $99.23 $98.02 $98.74 $92.98 433,982
2019-02-11 $97.23 $97.63 $96.31 $97.51 $91.82 296,241
2019-02-08 $97.04 $97.64 $95.89 $97.13 $91.46 279,253
2019-02-07 $97.49 $97.79 $95.95 $97.31 $91.63 458,317
2019-02-06 $97.63 $98.30 $97.12 $97.91 $92.19 499,263
2019-02-05 $98.04 $98.16 $97.13 $98.08 $92.35 608,104
2019-02-04 $97.29 $98.13 $96.74 $98.00 $92.28 522,227
2019-02-01 $96.92 $97.49 $96.03 $97.17 $91.50 486,658
2019-01-31 $95.09 $96.65 $94.51 $96.39 $90.76 653,227
2019-01-30 $95.06 $96.16 $94.83 $95.58 $90.00 410,622
2019-01-29 $94.61 $95.10 $94.14 $94.94 $89.40 256,739
2019-01-28 $94.47 $94.89 $93.51 $94.45 $88.94 536,081
2019-01-25 $96.93 $97.52 $95.00 $95.24 $89.68 423,514
2019-01-24 $95.61 $96.53 $95.42 $96.35 $90.73 347,229
2019-01-23 $95.39 $96.02 $94.23 $95.58 $90.00 166,612
2019-01-22 $96.14 $96.82 $94.62 $95.01 $89.46 218,095
2019-01-18 $95.84 $96.80 $95.43 $96.38 $90.75 598,438
2019-01-17 $93.93 $95.49 $93.93 $95.45 $89.88 723,094
2019-01-16 $94.82 $95.50 $94.36 $94.41 $88.90 390,120
2019-01-15 $93.37 $94.55 $93.37 $94.50 $88.98 284,118
2019-01-14 $92.01 $93.76 $91.72 $93.60 $88.14 386,546
2019-01-11 $91.90 $93.26 $91.90 $92.58 $87.18 210,051
2019-01-10 $91.38 $92.64 $91.23 $92.50 $87.10 222,175
2019-01-09 $91.46 $92.21 $90.94 $91.48 $86.14 312,272
2019-01-08 $91.43 $91.82 $90.24 $90.92 $85.61 364,067
2019-01-07 $90.09 $91.79 $90.01 $90.81 $85.51 277,178
2019-01-04 $89.47 $90.60 $89.44 $90.45 $85.17 309,812
2019-01-03 $89.56 $90.29 $88.48 $88.66 $83.48 349,248
2019-01-02 $88.31 $90.53 $88.31 $90.10 $84.84 496,219
2018-12-31 $88.63 $89.54 $88.24 $89.44 $84.22 287,536
2018-12-28 $88.36 $89.24 $87.58 $88.16 $83.01 347,622
2018-12-27 $85.79 $88.03 $84.84 $87.92 $82.79 405,736
2018-12-26 $83.10 $87.17 $82.31 $87.07 $81.99 362,811
2018-12-24 $84.70 $84.82 $82.47 $82.65 $77.83 298,998
2018-12-21 $86.49 $88.63 $85.06 $85.29 $80.31 652,051
2018-12-20 $87.04 $88.04 $85.76 $86.71 $81.65 585,581
2018-12-19 $88.91 $90.76 $88.05 $88.40 $83.24 342,365
2018-12-18 $90.04 $91.29 $88.73 $88.83 $83.64 457,651
2018-12-17 $90.00 $91.27 $89.47 $90.00 $84.75 634,800
2018-12-14 $89.37 $90.37 $89.09 $90.26 $84.99 529,645
2018-12-13 $90.39 $91.13 $89.53 $89.97 $84.72 444,247
2018-12-12 $91.11 $91.50 $89.90 $90.39 $85.11 325,173
2018-12-11 $91.70 $92.94 $89.54 $90.01 $84.76 348,277
2018-12-10 $91.11 $91.11 $88.86 $90.65 $85.36 403,713
2018-12-07 $92.38 $93.86 $90.32 $91.03 $85.72 456,915
2018-12-06 $93.75 $94.04 $89.57 $92.23 $86.85 984,770
2018-12-04 $97.16 $97.48 $95.14 $95.41 $89.84 700,554
2018-12-03 $98.21 $98.21 $96.52 $97.30 $91.62 505,204
2018-11-30 $97.60 $98.12 $97.17 $97.24 $91.56 449,976
2018-11-29 $97.85 $98.57 $96.84 $97.80 $92.09 488,003
2018-11-28 $98.14 $99.29 $97.08 $98.19 $92.46 539,551
2018-11-27 $98.56 $99.37 $97.16 $97.98 $92.26 535,803
2018-11-26 $98.02 $99.36 $97.37 $99.20 $93.41 548,399
2018-11-23 $97.06 $98.10 $96.98 $97.34 $91.66 155,999
2018-11-21 $97.22 $99.19 $96.55 $98.13 $91.84 415,482
2018-11-20 $98.68 $99.16 $96.37 $97.03 $90.81 553,784
2018-11-19 $99.61 $100.64 $98.68 $99.37 $93.00 379,438
2018-11-16 $99.33 $100.24 $98.80 $99.90 $93.49 479,892
2018-11-15 $99.25 $100.43 $98.61 $99.98 $93.57 460,177
2018-11-14 $103.59 $104.10 $99.69 $99.93 $93.52 480,363
2018-11-13 $103.56 $104.50 $103.07 $103.21 $96.59 535,012
2018-11-12 $105.00 $105.37 $103.32 $103.73 $97.08 589,279
2018-11-09 $102.95 $105.19 $102.48 $104.78 $98.06 471,177
2018-11-08 $101.92 $104.08 $101.92 $103.30 $96.67 554,217
2018-11-07 $97.50 $102.80 $97.50 $102.37 $95.80 960,568
2018-11-06 $97.08 $98.72 $96.71 $98.14 $91.85 485,851
2018-11-05 $96.93 $98.66 $96.25 $96.97 $90.75 495,365
2018-11-02 $97.75 $99.03 $95.49 $96.65 $90.45 352,550
2018-11-01 $97.71 $98.24 $96.78 $97.10 $90.87 487,287
2018-10-31 $97.61 $99.23 $97.02 $97.21 $90.97 553,493
2018-10-30 $95.80 $96.91 $94.92 $96.77 $90.56 402,381
2018-10-29 $96.69 $97.33 $94.39 $95.24 $89.13 481,319
2018-10-26 $95.54 $96.91 $93.92 $95.85 $89.70 450,844
2018-10-25 $96.65 $98.10 $95.84 $96.23 $90.06 510,198
2018-10-24 $99.19 $100.06 $96.04 $96.32 $90.14 812,542
2018-10-23 $102.42 $102.77 $98.71 $99.81 $93.41 1,146,798
2018-10-22 $106.11 $106.37 $104.20 $104.23 $97.54 386,165
2018-10-19 $105.95 $107.92 $105.95 $106.17 $99.36 388,305
2018-10-18 $105.77 $107.01 $105.57 $106.46 $99.63 424,047
2018-10-17 $103.93 $106.09 $103.73 $105.89 $99.10 595,986
2018-10-16 $103.00 $104.23 $102.15 $104.19 $97.51 409,199
2018-10-15 $102.79 $103.36 $102.06 $102.30 $95.74 354,081
2018-10-12 $103.96 $104.26 $100.41 $102.37 $95.80 558,080
2018-10-11 $105.31 $105.63 $102.90 $103.15 $96.53 722,322
2018-10-10 $108.07 $108.07 $105.41 $105.50 $98.73 626,403
2018-10-09 $108.33 $108.61 $107.68 $108.40 $101.45 406,216
2018-10-08 $108.09 $108.85 $107.13 $108.44 $101.48 631,690
2018-10-05 $107.68 $108.31 $107.62 $108.13 $101.19 340,707
2018-10-04 $107.57 $108.48 $107.27 $107.71 $100.80 601,070
2018-10-03 $108.08 $108.39 $107.18 $107.62 $100.72 824,530
2018-10-02 $106.81 $107.42 $105.67 $107.35 $100.46 616,192
2018-10-01 $108.09 $108.90 $106.05 $106.94 $100.08 834,283
2018-09-28 $105.57 $108.03 $105.34 $107.95 $101.03 822,955
2018-09-27 $107.14 $108.44 $106.01 $106.29 $99.47 897,206
2018-09-26 $104.41 $108.43 $104.15 $107.10 $100.23 1,782,267
2018-09-25 $104.27 $104.50 $102.99 $103.89 $97.23 476,993
2018-09-24 $105.23 $105.30 $103.09 $103.90 $97.24 640,794
2018-09-21 $105.85 $106.19 $105.15 $105.21 $98.46 1,289,164
2018-09-20 $105.49 $106.36 $105.03 $105.61 $98.84 884,632
2018-09-19 $105.31 $105.87 $104.88 $105.09 $98.35 685,703
2018-09-18 $104.11 $105.27 $102.64 $105.14 $98.40 714,025
2018-09-17 $104.12 $105.00 $103.35 $103.95 $97.28 683,107
2018-09-14 $102.47 $104.10 $101.09 $103.85 $97.19 511,530
2018-09-13 $101.05 $103.17 $101.05 $102.56 $95.98 751,795
2018-09-12 $101.25 $101.36 $100.15 $100.61 $94.16 363,727
2018-09-11 $100.90 $101.83 $100.34 $101.40 $94.90 421,649
2018-09-10 $103.99 $104.34 $101.40 $101.67 $95.15 556,717
2018-09-07 $103.64 $104.42 $103.08 $103.96 $97.29 686,075
2018-09-06 $103.08 $104.27 $102.99 $103.35 $96.72 837,402
2018-09-05 $102.00 $103.50 $101.96 $102.70 $96.11 685,441
2018-09-04 $102.61 $103.06 $100.89 $102.16 $95.61 848,162
2018-08-31 $101.65 $103.00 $101.56 $102.82 $96.22 556,751
2018-08-30 $103.50 $103.50 $101.53 $101.99 $95.45 668,596
2018-08-29 $104.33 $104.33 $103.04 $103.43 $96.80 591,819
2018-08-28 $105.69 $106.00 $104.04 $104.27 $97.58 663,521
2018-08-27 $105.21 $106.14 $104.64 $105.25 $98.50 716,835
2018-08-24 $104.12 $104.80 $103.13 $104.63 $97.92 545,158
2018-08-23 $105.30 $105.99 $104.41 $104.52 $97.30 454,336
2018-08-22 $105.07 $105.66 $104.27 $105.01 $97.75 588,146
2018-08-21 $105.25 $106.67 $105.01 $105.44 $98.15 675,327
2018-08-20 $105.19 $105.56 $104.70 $105.18 $97.91 723,103
2018-08-17 $106.03 $107.12 $105.06 $105.27 $97.99 516,705
2018-08-16 $107.97 $108.37 $105.92 $106.05 $98.72 924,011
2018-08-15 $108.62 $109.23 $107.60 $107.71 $100.26 537,904
2018-08-14 $106.87 $109.94 $106.87 $108.91 $101.38 1,035,913
2018-08-13 $106.17 $107.63 $105.36 $106.82 $99.44 727,137
2018-08-10 $104.92 $107.18 $104.15 $106.28 $98.93 796,696
2018-08-09 $107.61 $107.68 $105.21 $105.95 $98.63 737,036
2018-08-08 $105.63 $110.54 $105.63 $107.75 $100.30 1,487,144
2018-08-07 $106.72 $107.59 $105.35 $106.46 $99.10 768,598
2018-08-06 $107.89 $108.00 $104.98 $106.03 $98.70 1,379,095
2018-08-03 $108.37 $109.67 $107.17 $108.14 $100.66 596,605
2018-08-02 $108.70 $109.51 $107.33 $109.01 $101.47 618,919
2018-08-01 $110.30 $111.12 $109.30 $109.30 $101.74 576,187
2018-07-31 $110.14 $110.90 $109.36 $110.30 $102.68 761,424
2018-07-30 $109.22 $110.85 $109.19 $109.71 $102.13 769,078
2018-07-27 $110.02 $111.43 $109.04 $109.18 $101.63 466,004
2018-07-26 $108.64 $110.29 $108.51 $110.15 $102.54 596,311
2018-07-25 $107.19 $108.15 $106.94 $108.06 $100.59 507,416
2018-07-24 $107.78 $108.01 $106.89 $107.51 $100.08 845,958
2018-07-23 $106.87 $107.77 $106.04 $107.45 $100.02 943,443
2018-07-20 $106.61 $107.94 $106.00 $107.47 $100.04 969,238
2018-07-19 $108.34 $108.38 $106.70 $107.14 $99.73 604,466
2018-07-18 $107.95 $108.97 $107.55 $108.85 $101.33 789,437
2018-07-17 $108.08 $108.37 $107.03 $107.65 $100.21 767,360
2018-07-16 $108.64 $108.82 $107.31 $107.98 $100.52 794,722
2018-07-13 $107.30 $108.50 $106.50 $108.02 $100.55 762,180
2018-07-12 $108.83 $109.01 $107.13 $107.47 $100.04 714,549
2018-07-11 $107.43 $108.58 $106.11 $108.14 $100.66 1,164,376
2018-07-10 $108.00 $108.28 $106.40 $107.28 $99.86 1,244,398
2018-07-09 $105.40 $106.45 $104.48 $106.37 $99.02 1,001,902
2018-07-06 $104.65 $106.00 $104.23 $104.72 $97.48 1,005,759
2018-07-05 $105.90 $105.93 $102.40 $105.04 $97.78 1,173,407
2018-07-03 $104.38 $105.82 $103.45 $105.51 $98.22 624,559
2018-07-02 $103.23 $104.24 $102.58 $103.81 $96.63 1,185,516
2018-06-29 $105.00 $105.48 $103.43 $103.49 $96.34 877,833
2018-06-28 $102.15 $105.99 $101.87 $104.93 $97.68 1,588,400
2018-06-27 $101.06 $103.63 $101.05 $102.34 $95.27 1,462,141
2018-06-26 $102.74 $102.83 $99.99 $101.34 $94.33 1,022,405
2018-06-25 $102.50 $104.00 $101.44 $102.59 $95.50 1,087,877
2018-06-22 $102.65 $104.33 $102.13 $102.37 $95.29 1,475,002
2018-06-21 $101.36 $103.58 $101.12 $102.20 $95.14 1,131,229
2018-06-20 $99.84 $102.13 $99.32 $101.29 $94.29 1,665,087
2018-06-19 $94.68 $99.84 $94.68 $99.60 $92.72 1,999,553
2018-06-18 $94.82 $95.70 $94.58 $95.23 $88.65 488,944
2018-06-15 $95.08 $95.91 $93.70 $95.49 $88.89 1,065,716
2018-06-14 $97.43 $97.96 $95.64 $95.76 $89.14 608,664
2018-06-13 $96.49 $97.99 $96.18 $97.19 $90.47 1,085,975
2018-06-12 $95.13 $96.50 $95.04 $95.95 $89.32 658,566
2018-06-11 $98.41 $98.65 $95.10 $95.12 $88.54 762,126
2018-06-08 $97.43 $98.36 $97.07 $98.29 $91.50 589,335
2018-06-07 $95.50 $97.70 $95.01 $97.50 $90.76 1,068,285
2018-06-06 $94.72 $95.84 $94.08 $95.50 $88.90 617,403
2018-06-05 $94.11 $94.60 $93.40 $94.28 $87.76 601,363
2018-06-04 $94.24 $94.39 $93.19 $94.21 $87.70 599,594
2018-06-01 $94.52 $94.90 $93.55 $94.06 $87.56 778,500
2018-05-31 $95.27 $95.72 $93.01 $93.35 $86.90 846,143
2018-05-30 $95.81 $96.13 $94.63 $95.39 $88.80 787,256
2018-05-29 $95.71 $97.34 $94.60 $95.32 $88.73 659,731
2018-05-25 $96.09 $97.70 $95.99 $96.50 $89.83 586,836
2018-05-24 $95.07 $97.73 $95.00 $97.14 $89.90 861,032
2018-05-23 $95.90 $96.67 $94.92 $95.35 $88.25 614,876
2018-05-22 $98.00 $99.48 $95.93 $96.09 $88.93 888,855
2018-05-21 $96.39 $98.25 $96.01 $97.95 $90.65 1,058,588
2018-05-18 $94.60 $97.06 $93.97 $95.92 $88.77 878,826
2018-05-17 $94.18 $95.47 $93.59 $94.29 $87.27 1,195,020
2018-05-16 $90.09 $94.39 $90.08 $93.94 $86.94 1,869,692
2018-05-15 $87.27 $89.82 $87.03 $89.71 $83.03 838,967
2018-05-14 $87.69 $87.97 $86.99 $87.27 $80.77 362,358
2018-05-11 $87.68 $88.40 $87.03 $87.57 $81.05 373,353
2018-05-10 $86.50 $87.65 $85.80 $87.56 $81.04 540,746
2018-05-09 $86.72 $86.82 $85.14 $86.39 $79.95 618,567
2018-05-08 $87.46 $87.60 $85.97 $86.51 $80.07 644,869
2018-05-07 $88.50 $88.50 $86.23 $87.29 $80.79 624,972
2018-05-04 $87.73 $88.78 $84.88 $87.93 $81.38 1,110,940
2018-05-03 $89.11 $89.11 $85.41 $88.62 $82.02 1,019,469
2018-05-02 $91.51 $91.53 $89.38 $89.64 $82.96 522,705
2018-05-01 $92.35 $92.38 $91.20 $91.84 $85.00 574,518
2018-04-30 $94.33 $94.46 $92.74 $92.82 $85.91 419,013
2018-04-27 $93.25 $94.21 $93.17 $93.99 $86.99 278,569
2018-04-26 $93.32 $93.86 $92.92 $93.41 $86.45 286,008
2018-04-25 $93.55 $93.87 $92.69 $93.39 $86.43 351,565
2018-04-24 $93.42 $94.50 $92.51 $93.36 $86.41 440,561
2018-04-23 $93.57 $93.85 $92.82 $93.35 $86.40 355,136
2018-04-20 $92.83 $93.65 $92.76 $93.41 $86.45 645,412
2018-04-19 $92.76 $93.35 $92.01 $92.60 $85.70 594,795
2018-04-18 $93.03 $93.34 $92.21 $92.71 $85.80 460,628
2018-04-17 $92.99 $94.21 $92.25 $92.89 $85.97 643,666
2018-04-16 $92.20 $92.80 $91.20 $92.50 $85.61 709,181
2018-04-13 $92.36 $92.49 $90.83 $91.51 $84.69 478,169
2018-04-12 $91.28 $91.94 $91.06 $91.80 $84.96 681,013
2018-04-11 $90.10 $91.12 $89.50 $90.59 $83.84 644,239
2018-04-10 $90.52 $91.30 $90.07 $90.73 $83.97 421,123
2018-04-09 $89.89 $91.10 $89.53 $89.72 $83.04 418,085
2018-04-06 $91.03 $91.77 $89.00 $89.54 $82.87 509,682
2018-04-05 $91.49 $92.30 $90.44 $91.80 $84.96 408,724
2018-04-04 $88.78 $91.34 $88.70 $91.18 $84.39 421,984
2018-04-03 $88.38 $90.58 $88.38 $89.97 $83.27 526,757
2018-04-02 $90.82 $91.58 $87.08 $88.18 $81.61 660,766
2018-03-29 $91.22 $91.86 $90.97 $91.41 $84.60 441,214
2018-03-28 $90.09 $91.75 $89.63 $90.93 $84.16 536,914
2018-03-27 $90.84 $90.97 $89.22 $89.69 $83.01 516,377
2018-03-26 $88.37 $91.10 $88.37 $90.84 $84.07 657,281
2018-03-23 $89.90 $90.36 $87.26 $87.49 $80.97 557,178
2018-03-22 $90.00 $91.68 $89.44 $89.48 $82.81 558,459
2018-03-21 $91.08 $91.83 $90.07 $91.01 $84.23 592,358
2018-03-20 $90.53 $91.64 $90.26 $90.93 $84.16 667,713
2018-03-19 $89.91 $90.70 $89.88 $90.13 $83.42 817,813
2018-03-16 $88.88 $90.20 $88.57 $89.93 $83.23 1,342,367
2018-03-15 $88.37 $89.15 $87.46 $88.88 $82.26 793,697
2018-03-14 $89.27 $89.78 $87.96 $88.03 $81.47 689,260
2018-03-13 $89.42 $89.87 $88.88 $89.10 $82.46 434,938
2018-03-12 $90.67 $90.80 $88.39 $89.00 $82.37 664,819
2018-03-09 $88.88 $91.05 $88.30 $90.81 $84.05 854,031
2018-03-08 $88.94 $89.28 $86.98 $88.36 $81.78 1,367,353
2018-03-07 $89.04 $91.09 $88.76 $89.08 $82.44 1,272,620
2018-03-06 $89.04 $90.23 $88.07 $89.76 $83.07 461,270
2018-03-05 $86.27 $88.71 $85.58 $88.66 $82.06 1,081,918
2018-03-02 $85.39 $86.59 $84.34 $86.44 $80.00 823,930
2018-03-01 $85.72 $86.41 $84.90 $85.69 $79.31 773,585
2018-02-28 $87.74 $87.96 $85.46 $85.47 $79.10 556,417
2018-02-27 $88.33 $89.24 $87.35 $87.35 $80.84 303,799
2018-02-26 $88.63 $89.07 $87.39 $88.44 $81.85 419,477
2018-02-23 $87.82 $88.60 $87.34 $88.56 $81.96 270,486
2018-02-22 $88.65 $89.57 $87.61 $87.84 $80.79 319,572
2018-02-21 $88.52 $89.76 $88.23 $88.26 $81.17 266,062
2018-02-20 $89.71 $89.84 $88.17 $88.58 $81.47 302,175
2018-02-16 $89.68 $90.84 $89.47 $89.92 $82.70 428,588
2018-02-15 $90.32 $90.62 $89.44 $90.07 $82.84 423,627
2018-02-14 $87.91 $89.73 $87.70 $89.64 $82.44 310,417
2018-02-13 $87.10 $88.56 $86.41 $88.32 $81.23 500,518
2018-02-12 $88.32 $88.88 $86.07 $87.52 $80.49 518,835
2018-02-09 $86.50 $88.45 $84.98 $88.01 $80.94 647,129
2018-02-08 $88.45 $88.51 $85.15 $85.16 $78.32 500,760
2018-02-07 $88.04 $89.72 $87.21 $88.49 $81.38 453,135
2018-02-06 $86.71 $89.02 $85.91 $88.49 $81.38 540,769
2018-02-05 $90.93 $91.99 $88.15 $88.18 $81.10 468,759
2018-02-02 $93.21 $93.37 $91.38 $91.95 $84.57 529,511
2018-02-01 $91.40 $93.43 $91.22 $93.06 $85.59 319,421
2018-01-31 $92.15 $92.74 $91.31 $91.48 $84.13 407,401
2018-01-30 $93.89 $94.22 $92.11 $92.11 $84.71 367,181
2018-01-29 $95.56 $96.26 $94.30 $94.35 $86.77 248,084
2018-01-26 $95.28 $96.01 $94.78 $95.49 $87.82 196,812
2018-01-25 $95.79 $96.00 $94.90 $95.03 $87.40 265,376
2018-01-24 $95.22 $95.81 $94.93 $95.58 $87.90 415,210
2018-01-23 $94.03 $95.33 $94.03 $94.77 $87.16 400,109
2018-01-22 $94.21 $94.80 $92.94 $94.03 $86.48 519,453
2018-01-19 $94.42 $94.42 $93.52 $94.08 $86.52 278,397
2018-01-18 $94.99 $95.13 $94.05 $94.27 $86.70 239,264
2018-01-17 $94.50 $95.22 $94.13 $94.81 $87.20 299,988
2018-01-16 $95.61 $95.69 $93.76 $93.89 $86.35 462,449
2018-01-12 $96.32 $96.65 $94.61 $95.39 $87.73 430,933
2018-01-11 $96.56 $96.75 $95.09 $95.79 $88.10 461,041
2018-01-10 $98.98 $99.33 $96.45 $96.49 $88.74 460,266
2018-01-09 $100.00 $101.46 $98.99 $99.11 $91.15 486,563
2018-01-08 $101.03 $101.14 $99.65 $99.70 $91.69 320,906
2018-01-05 $100.74 $101.43 $99.65 $101.31 $93.17 323,410
2018-01-04 $99.99 $100.89 $99.66 $100.05 $92.01 412,507
2018-01-03 $99.25 $100.63 $98.89 $99.51 $91.52 368,191
2018-01-02 $101.44 $101.48 $98.60 $99.23 $91.26 443,267
2017-12-29 $101.96 $102.27 $100.72 $100.84 $92.74 366,216
2017-12-28 $101.35 $101.81 $101.20 $101.68 $93.51 182,697
2017-12-27 $101.27 $102.09 $101.11 $101.29 $93.16 211,752
2017-12-26 $101.01 $101.96 $100.90 $101.17 $93.04 157,830
2017-12-22 $101.57 $102.14 $100.70 $101.03 $92.92 371,889
2017-12-21 $99.97 $101.45 $99.82 $101.12 $93.00 390,090
2017-12-20 $99.10 $99.98 $98.83 $99.71 $91.70 332,251
2017-12-19 $99.26 $99.68 $98.56 $98.69 $90.76 439,204
2017-12-18 $98.80 $99.17 $98.11 $98.72 $90.79 430,338
2017-12-15 $98.44 $99.59 $98.06 $98.31 $90.41 729,340
2017-12-14 $99.01 $99.20 $97.65 $97.79 $89.94 374,774
2017-12-13 $100.26 $100.34 $98.75 $98.82 $90.88 364,907
2017-12-12 $100.00 $101.51 $99.69 $100.30 $92.24 462,716
2017-12-11 $99.09 $100.02 $98.47 $99.88 $91.86 472,102
2017-12-08 $98.99 $99.57 $98.51 $99.13 $91.17 459,697
2017-12-07 $97.74 $99.53 $97.74 $98.58 $90.66 503,552
2017-12-06 $97.97 $99.08 $97.39 $98.02 $90.15 355,474
2017-12-05 $99.85 $100.27 $98.05 $98.20 $90.31 499,747
2017-12-04 $100.39 $100.96 $99.25 $99.80 $91.78 605,942
2017-12-01 $101.10 $101.10 $98.10 $99.77 $91.76 717,699
2017-11-30 $102.02 $102.50 $100.85 $100.87 $92.77 807,950
2017-11-29 $100.28 $102.48 $100.25 $101.71 $93.54 337,741
2017-11-28 $98.19 $100.18 $98.09 $99.96 $91.93 342,759
2017-11-27 $98.20 $98.78 $97.78 $97.97 $90.10 383,005
2017-11-24 $98.70 $98.70 $97.85 $97.86 $90.00 115,916
2017-11-22 $98.21 $98.83 $97.72 $98.41 $89.99 271,763
2017-11-21 $99.00 $99.13 $98.30 $98.40 $89.98 270,613
2017-11-20 $98.61 $99.56 $98.41 $98.58 $90.15 254,279
2017-11-17 $97.08 $98.90 $96.96 $98.62 $90.18 385,726
2017-11-16 $99.14 $99.50 $97.20 $97.50 $89.16 540,551
2017-11-15 $98.06 $99.60 $97.80 $98.86 $90.40 373,396
2017-11-14 $97.98 $99.43 $97.63 $98.85 $90.39 315,819
2017-11-13 $97.67 $99.18 $97.67 $98.70 $90.26 371,282
2017-11-10 $98.43 $99.02 $97.75 $98.15 $89.75 451,862
2017-11-09 $98.14 $99.73 $98.10 $98.71 $90.27 409,236
2017-11-08 $98.88 $99.36 $97.98 $98.38 $89.96 480,779
2017-11-07 $99.44 $100.41 $98.95 $99.05 $90.58 307,704
2017-11-06 $100.17 $100.41 $99.27 $99.27 $90.78 305,171
2017-11-03 $99.03 $100.23 $97.51 $100.14 $91.57 673,794
2017-11-02 $100.96 $102.45 $99.27 $100.21 $91.64 630,084
2017-11-01 $101.27 $102.85 $100.98 $101.17 $92.52 514,499
2017-10-31 $100.64 $101.91 $100.27 $100.65 $92.04 480,594
2017-10-30 $99.98 $101.29 $99.53 $100.85 $92.22 354,702
2017-10-27 $100.29 $100.44 $99.51 $100.05 $91.49 337,003
2017-10-26 $99.93 $101.56 $99.93 $100.43 $91.84 334,831
2017-10-25 $100.08 $100.52 $98.83 $99.81 $91.27 508,366
2017-10-24 $99.83 $100.10 $99.10 $99.68 $91.15 292,446
2017-10-23 $100.04 $100.04 $99.12 $99.49 $90.98 463,030
2017-10-20 $101.77 $101.79 $99.49 $99.89 $91.34 739,967
2017-10-19 $101.28 $101.73 $100.25 $101.14 $92.49 631,911
2017-10-18 $96.41 $102.21 $96.41 $101.80 $93.09 244,668
2017-10-17 $96.32 $96.56 $95.85 $95.86 $87.66 389,208
2017-10-16 $95.86 $96.50 $95.86 $96.22 $87.99 374,429
2017-10-13 $96.01 $96.06 $95.54 $95.71 $87.52 407,706
2017-10-12 $95.23 $96.46 $95.23 $95.95 $87.74 525,994
2017-10-11 $95.42 $95.54 $92.90 $95.32 $87.17 510,718
2017-10-10 $95.65 $95.89 $95.06 $95.82 $87.62 325,967
2017-10-09 $96.00 $96.04 $95.18 $95.60 $87.42 173,809
2017-10-06 $95.85 $96.17 $95.29 $96.04 $87.82 341,534
2017-10-05 $95.21 $96.16 $95.21 $95.49 $87.32 412,788
2017-10-04 $95.57 $95.95 $94.90 $95.29 $87.14 617,793
2017-10-03 $95.49 $95.86 $94.44 $95.70 $87.51 470,878
2017-10-02 $95.62 $95.83 $95.07 $95.66 $87.48 410,895
2017-09-29 $95.75 $96.50 $95.17 $95.52 $87.35 263,094
2017-09-28 $95.66 $96.40 $94.66 $95.78 $87.59 350,836
2017-09-27 $95.44 $96.68 $95.40 $95.65 $87.47 564,964
2017-09-26 $94.50 $94.79 $91.89 $94.37 $86.30 571,702
2017-09-25 $94.11 $95.49 $94.11 $94.94 $86.82 393,244
2017-09-22 $93.37 $94.51 $92.89 $94.45 $86.37 386,723
2017-09-21 $93.47 $93.87 $92.95 $93.60 $85.59 257,504
2017-09-20 $93.27 $93.53 $92.33 $93.28 $85.30 393,416
2017-09-19 $93.71 $94.30 $92.92 $92.97 $85.02 446,898
2017-09-18 $94.19 $94.48 $93.50 $93.80 $85.78 255,065
2017-09-15 $92.94 $93.94 $92.84 $93.85 $85.82 778,118
2017-09-14 $93.66 $94.02 $92.78 $93.26 $85.28 391,972
2017-09-13 $94.04 $94.32 $93.00 $93.77 $85.75 408,918
2017-09-12 $93.45 $94.29 $93.32 $94.04 $86.00 407,932
2017-09-11 $92.32 $94.75 $91.47 $93.34 $85.36 866,889
2017-09-08 $86.98 $90.81 $86.00 $90.77 $83.01 808,848
2017-09-07 $90.82 $91.04 $87.25 $87.74 $80.23 739,895
2017-09-06 $90.76 $91.66 $89.72 $91.07 $83.28 420,818
2017-09-05 $94.23 $94.23 $89.63 $90.46 $82.72 549,344
2017-09-01 $95.00 $96.05 $94.47 $94.60 $86.51 247,467
2017-08-31 $95.02 $95.41 $94.56 $94.69 $86.59 563,159
2017-08-30 $94.31 $95.74 $94.31 $94.78 $86.67 373,788
2017-08-29 $94.47 $94.78 $93.05 $94.52 $86.43 461,010
2017-08-28 $98.38 $98.50 $94.83 $95.44 $87.28 525,499
2017-08-25 $98.48 $98.63 $97.50 $98.49 $90.06 283,993
2017-08-24 $99.99 $100.00 $98.15 $98.22 $89.82 237,710
2017-08-23 $99.37 $100.59 $99.37 $100.06 $91.01 236,680
2017-08-22 $99.59 $99.99 $98.99 $99.90 $90.86 212,753
2017-08-21 $99.75 $99.75 $98.45 $99.38 $90.39 221,248
2017-08-18 $100.00 $100.67 $99.64 $100.01 $90.96 268,648
2017-08-17 $102.62 $102.80 $100.22 $100.32 $91.25 274,959
2017-08-16 $103.48 $103.86 $102.51 $102.61 $93.33 151,279
2017-08-15 $104.58 $104.95 $103.18 $103.34 $93.99 152,662
2017-08-14 $103.17 $104.40 $103.05 $104.23 $94.80 192,114
2017-08-11 $102.95 $103.28 $102.21 $102.54 $93.27 168,630
2017-08-10 $104.39 $104.70 $102.97 $102.99 $93.67 244,072
2017-08-09 $104.41 $105.30 $103.89 $105.02 $95.52 337,908
2017-08-08 $103.80 $105.82 $103.79 $104.75 $95.28 313,132
2017-08-07 $104.59 $105.27 $103.26 $103.89 $94.49 287,404
2017-08-04 $104.39 $105.30 $103.97 $104.94 $95.45 275,834
2017-08-03 $103.50 $104.34 $103.11 $103.84 $94.45 390,306
2017-08-02 $105.30 $105.80 $100.77 $103.84 $94.45 683,947
2017-08-01 $106.03 $106.45 $104.96 $106.26 $96.65 386,644
2017-07-31 $105.66 $105.80 $104.89 $105.27 $95.75 258,406
2017-07-28 $104.98 $105.52 $104.66 $105.47 $95.93 201,995
2017-07-27 $105.29 $105.29 $104.23 $104.94 $95.45 240,985
2017-07-26 $106.27 $106.35 $104.96 $105.14 $95.63 213,534
2017-07-25 $106.90 $106.99 $105.83 $106.27 $96.66 322,848
2017-07-24 $105.73 $106.13 $105.41 $106.00 $96.41 177,163
2017-07-21 $105.60 $105.95 $105.02 $105.41 $95.88 305,311
2017-07-20 $105.81 $106.30 $105.37 $105.71 $96.15 167,197
2017-07-19 $104.78 $106.00 $104.67 $105.92 $96.34 205,119
2017-07-18 $104.91 $105.12 $104.07 $104.54 $95.08 353,667
2017-07-17 $104.63 $105.04 $103.91 $105.01 $95.51 207,397
2017-07-14 $104.60 $105.02 $104.39 $104.63 $95.17 164,711
2017-07-13 $104.58 $105.48 $104.41 $105.19 $95.68 210,336
2017-07-12 $104.44 $104.86 $103.90 $104.46 $95.01 484,828
2017-07-11 $104.95 $105.24 $104.08 $104.45 $95.00 278,198
2017-07-10 $105.01 $105.31 $104.71 $104.93 $95.44 417,833
2017-07-07 $104.15 $105.97 $104.14 $105.32 $95.79 252,258
2017-07-06 $104.60 $105.37 $103.78 $104.15 $94.73 410,192
2017-07-05 $105.24 $105.70 $104.41 $104.55 $95.09 406,168
2017-07-03 $104.28 $106.47 $104.26 $105.15 $95.64 209,068
2017-06-30 $104.55 $104.74 $103.30 $103.69 $94.31 361,265
2017-06-29 $105.85 $105.85 $103.50 $104.20 $94.77 358,937
2017-06-28 $104.36 $105.47 $104.18 $104.80 $95.32 378,855
2017-06-27 $103.95 $104.19 $103.28 $103.64 $94.27 351,002
2017-06-26 $102.29 $104.49 $102.02 $103.88 $94.48 528,057
2017-06-23 $100.76 $101.54 $100.44 $101.25 $92.09 673,042
2017-06-22 $101.84 $102.05 $100.23 $100.26 $91.19 394,102
2017-06-21 $104.24 $104.44 $102.05 $102.25 $93.00 335,676
2017-06-20 $104.11 $104.74 $103.50 $103.98 $94.57 223,628
2017-06-19 $105.00 $105.12 $104.31 $104.74 $95.27 286,394
2017-06-16 $103.49 $104.52 $102.94 $104.48 $95.03 616,908
2017-06-15 $101.56 $103.97 $101.56 $103.52 $94.16 337,541
2017-06-14 $101.51 $102.66 $101.18 $102.33 $93.07 353,941
2017-06-13 $101.32 $102.23 $101.12 $101.73 $92.53 274,774
2017-06-12 $101.90 $102.05 $99.95 $101.30 $92.14 460,048
2017-06-09 $99.73 $101.92 $99.72 $101.68 $92.48 367,238
2017-06-08 $98.74 $99.83 $98.74 $99.29 $90.31 756,282
2017-06-07 $99.29 $99.56 $98.47 $98.71 $89.78 271,292
2017-06-06 $98.68 $99.06 $98.01 $98.99 $90.04 308,527
2017-06-05 $100.17 $100.80 $99.00 $99.09 $90.13 339,397
2017-06-02 $99.67 $100.35 $98.81 $100.16 $91.10 348,251
2017-06-01 $98.64 $100.45 $98.06 $100.15 $91.09 357,505
2017-05-31 $98.64 $98.64 $97.28 $97.98 $89.12 585,842
2017-05-30 $99.18 $99.54 $98.32 $98.55 $89.64 387,672
2017-05-26 $100.36 $100.45 $98.90 $99.28 $90.30 279,455
2017-05-25 $99.20 $100.68 $99.01 $100.45 $91.36 257,350
2017-05-24 $99.55 $99.69 $98.68 $99.40 $89.93 281,937
2017-05-23 $99.59 $99.72 $98.67 $99.49 $90.02 428,994
2017-05-22 $100.04 $100.20 $99.23 $99.59 $90.11 343,095
2017-05-19 $99.58 $100.03 $99.18 $99.53 $90.05 417,372
2017-05-18 $100.30 $100.30 $99.11 $99.28 $89.83 429,736
2017-05-17 $100.81 $101.57 $100.00 $100.16 $90.62 470,868
2017-05-16 $102.30 $102.75 $101.70 $101.97 $92.26 235,012
2017-05-15 $102.30 $102.74 $101.41 $102.26 $92.52 254,187
2017-05-12 $102.36 $102.69 $101.96 $102.05 $92.33 276,930
2017-05-11 $103.30 $103.79 $102.36 $102.65 $92.88 404,464
2017-05-10 $103.97 $104.68 $103.27 $103.63 $93.76 389,826
2017-05-09 $105.26 $105.99 $104.29 $104.43 $94.49 417,443
2017-05-08 $104.19 $105.56 $104.12 $105.30 $95.27 416,438
2017-05-05 $104.57 $104.95 $103.11 $103.92 $94.02 349,849
2017-05-04 $104.56 $106.02 $103.87 $104.47 $94.52 503,246
2017-05-03 $99.99 $104.67 $98.70 $104.51 $94.56 1,151,247
2017-05-02 $97.25 $98.29 $97.13 $98.14 $88.79 435,709
2017-05-01 $96.90 $97.42 $96.27 $97.25 $87.99 315,283
2017-04-28 $97.03 $97.10 $96.09 $96.24 $87.08 309,051
2017-04-27 $97.16 $97.49 $96.95 $97.12 $87.87 350,109
2017-04-26 $97.01 $98.01 $96.92 $97.02 $87.78 294,126
2017-04-25 $96.55 $97.35 $96.22 $96.92 $87.69 344,617
2017-04-24 $95.57 $96.39 $95.55 $96.12 $86.97 414,768
2017-04-21 $94.85 $95.22 $94.54 $94.70 $85.68 345,772
2017-04-20 $94.47 $95.65 $93.94 $95.11 $86.05 390,918
2017-04-19 $94.41 $94.63 $93.66 $93.97 $85.02 265,120
2017-04-18 $93.61 $94.04 $92.87 $93.60 $84.69 349,740
2017-04-17 $93.19 $94.25 $92.96 $94.22 $85.25 322,182
2017-04-13 $92.91 $94.07 $92.35 $92.68 $83.85 465,483
2017-04-12 $94.87 $95.06 $93.54 $93.63 $84.71 352,191
2017-04-11 $94.57 $95.25 $94.06 $95.21 $86.14 175,877
2017-04-10 $94.69 $95.94 $94.65 $94.85 $85.82 260,594
2017-04-07 $94.27 $95.41 $93.99 $94.69 $85.67 276,327
2017-04-06 $94.34 $94.86 $93.61 $94.79 $85.76 665,355
2017-04-05 $95.76 $95.76 $94.29 $94.35 $85.37 387,243
2017-04-04 $94.78 $95.65 $94.34 $94.96 $85.92 287,296
2017-04-03 $95.82 $96.16 $93.95 $95.01 $85.96 411,964
2017-03-31 $95.37 $96.14 $94.34 $95.67 $86.56 282,139
2017-03-30 $94.48 $95.52 $94.31 $95.44 $86.35 307,750
2017-03-29 $95.39 $95.46 $94.25 $94.31 $85.33 445,551
2017-03-28 $94.34 $95.73 $93.90 $95.50 $86.41 460,972
2017-03-27 $93.86 $94.95 $93.36 $94.56 $85.56 539,044
2017-03-24 $95.51 $96.13 $94.68 $95.06 $86.01 298,196
2017-03-23 $95.31 $96.49 $95.11 $95.34 $86.26 482,507
2017-03-22 $95.47 $95.97 $94.78 $95.58 $86.48 356,188
2017-03-21 $98.23 $98.23 $95.37 $95.45 $86.36 567,466
2017-03-20 $98.61 $98.61 $97.41 $97.65 $88.35 365,974
2017-03-17 $98.59 $99.23 $98.15 $98.97 $89.55 806,491
2017-03-16 $99.03 $99.50 $98.09 $98.59 $89.20 382,171
2017-03-15 $99.25 $99.66 $98.60 $99.02 $89.59 343,675
2017-03-14 $99.27 $99.79 $98.05 $99.49 $90.02 324,423
2017-03-13 $99.48 $100.11 $99.13 $99.41 $89.94 335,878
2017-03-10 $100.37 $100.38 $99.49 $99.64 $90.15 293,608
2017-03-09 $99.78 $100.17 $99.48 $99.97 $90.45 251,470
2017-03-08 $100.24 $100.63 $99.41 $99.48 $90.01 269,616
2017-03-07 $99.62 $99.81 $99.01 $99.60 $90.12 269,364
2017-03-06 $99.02 $99.83 $98.77 $99.58 $90.10 295,356
2017-03-03 $99.90 $100.47 $99.41 $99.87 $90.36 332,715
2017-03-02 $100.86 $100.86 $99.68 $99.75 $90.25 411,349
2017-03-01 $100.00 $101.32 $100.00 $100.85 $91.25 418,972
2017-02-28 $98.12 $99.08 $97.90 $99.00 $89.57 412,757
2017-02-27 $98.68 $98.97 $97.75 $98.12 $88.78 286,107
2017-02-24 $98.15 $98.79 $97.76 $98.76 $89.36 267,721
2017-02-23 $98.00 $99.05 $98.00 $98.84 $89.43 448,764
2017-02-22 $97.55 $98.49 $97.55 $98.39 $88.55 386,999
2017-02-21 $96.37 $98.27 $96.36 $98.04 $88.23 435,822
2017-02-17 $96.09 $96.75 $95.52 $96.75 $87.07 356,715
2017-02-16 $96.31 $97.09 $96.07 $96.52 $86.86 454,197
2017-02-15 $94.86 $96.25 $94.86 $96.25 $86.62 369,670
2017-02-14 $93.51 $95.45 $92.94 $95.25 $85.72 319,659
2017-02-13 $93.05 $94.92 $93.04 $94.32 $84.88 401,146
2017-02-10 $91.36 $93.01 $91.19 $92.93 $83.63 469,183
2017-02-09 $90.45 $91.88 $90.07 $91.36 $82.22 798,047
2017-02-08 $94.98 $94.98 $89.55 $90.45 $81.40 990,656
2017-02-07 $97.59 $97.94 $96.91 $97.00 $87.29 457,249
2017-02-06 $97.52 $97.93 $97.08 $97.39 $87.65 242,732
2017-02-03 $97.86 $98.36 $97.45 $98.01 $88.20 302,392
2017-02-02 $97.37 $97.75 $96.99 $97.34 $87.60 282,831
2017-02-01 $97.66 $97.93 $97.05 $97.36 $87.62 337,547
2017-01-31 $97.06 $97.30 $96.63 $97.13 $87.41 383,969
2017-01-30 $97.70 $97.70 $96.43 $96.96 $87.26 379,056
2017-01-27 $98.89 $98.98 $97.84 $97.88 $88.09 305,315
2017-01-26 $97.96 $98.92 $97.94 $98.88 $88.99 289,373
2017-01-25 $97.37 $98.20 $97.37 $98.03 $88.22 376,744
2017-01-24 $95.93 $97.05 $95.93 $96.74 $87.06 222,549
2017-01-23 $96.10 $96.34 $95.68 $95.97 $86.37 263,231
2017-01-20 $95.81 $96.66 $95.49 $96.15 $86.53 349,594
2017-01-19 $95.37 $95.95 $95.07 $95.65 $86.08 347,037
2017-01-18 $95.04 $95.54 $94.24 $95.12 $85.60 397,797
2017-01-17 $94.31 $95.31 $93.74 $94.71 $85.23 399,581
2017-01-13 $94.96 $96.03 $94.60 $94.83 $85.34 254,868
2017-01-12 $94.74 $95.30 $93.94 $94.83 $85.34 382,823
2017-01-11 $94.15 $94.81 $93.95 $94.80 $85.32 338,106
2017-01-10 $94.24 $95.21 $93.93 $94.20 $84.78 370,760
2017-01-09 $95.06 $95.50 $94.06 $94.11 $84.69 500,173
2017-01-06 $95.28 $96.33 $95.06 $95.98 $86.38 359,416
2017-01-05 $95.35 $95.95 $94.51 $95.13 $85.61 412,405
2017-01-04 $94.05 $95.33 $92.49 $95.09 $85.58 459,078
2017-01-03 $93.64 $94.12 $92.72 $94.12 $84.70 429,223
2016-12-30 $93.13 $93.40 $92.47 $92.86 $83.57 289,749
2016-12-29 $92.90 $93.63 $92.55 $92.67 $83.40 429,126
2016-12-28 $94.12 $94.40 $93.09 $93.19 $83.87 326,352
2016-12-27 $93.36 $94.14 $93.11 $93.74 $84.36 230,452
2016-12-23 $93.18 $93.57 $92.61 $93.28 $83.95 209,616
2016-12-22 $92.61 $93.36 $92.27 $93.19 $83.87 332,737
2016-12-21 $92.21 $92.67 $91.99 $92.32 $83.08 282,944
2016-12-20 $92.93 $93.20 $92.05 $92.30 $83.07 311,384
2016-12-19 $91.36 $92.63 $91.21 $92.41 $83.16 507,762
2016-12-16 $92.53 $92.65 $90.89 $91.34 $82.20 1,239,290
2016-12-15 $92.01 $93.82 $91.91 $92.47 $83.22 393,276
2016-12-14 $91.85 $93.38 $91.49 $92.13 $82.91 361,088
2016-12-13 $92.16 $92.54 $90.78 $92.06 $82.85 412,936
2016-12-12 $91.96 $92.72 $91.35 $92.14 $82.92 436,901
2016-12-09 $93.23 $93.54 $91.71 $92.16 $82.94 324,773
2016-12-08 $90.60 $93.82 $90.60 $93.51 $84.15 812,738
2016-12-07 $89.00 $90.24 $88.73 $90.24 $81.21 533,568
2016-12-06 $86.89 $89.25 $86.77 $88.89 $80.00 592,202
2016-12-05 $86.45 $86.71 $85.86 $86.66 $77.99 565,276
2016-12-02 $86.72 $87.01 $85.80 $86.10 $77.49 365,990
2016-12-01 $86.73 $87.41 $86.31 $86.78 $78.10 389,240
2016-11-30 $86.28 $86.98 $86.11 $86.34 $77.70 538,742
2016-11-29 $86.23 $86.45 $85.62 $86.07 $77.46 308,643
2016-11-28 $86.02 $86.35 $85.47 $85.90 $77.31 389,028
2016-11-25 $86.47 $86.59 $86.13 $86.41 $77.76 125,262
2016-11-23 $85.43 $86.26 $85.30 $86.19 $77.57 366,881
2016-11-22 $86.17 $86.17 $85.07 $85.56 $76.53 446,935
2016-11-21 $86.35 $86.83 $85.31 $85.74 $76.69 289,313
2016-11-18 $86.40 $86.70 $85.15 $85.79 $76.73 576,230
2016-11-17 $86.44 $86.72 $86.03 $86.32 $77.21 555,204
2016-11-16 $85.73 $86.58 $85.41 $86.35 $77.24 553,081
2016-11-15 $85.82 $86.09 $85.11 $86.00 $76.92 510,330
2016-11-14 $83.39 $86.70 $83.34 $86.01 $76.93 714,985
2016-11-11 $83.45 $83.52 $82.30 $82.99 $74.23 910,389
2016-11-10 $82.50 $84.22 $82.02 $83.49 $74.68 495,223
2016-11-09 $79.84 $82.79 $79.60 $82.02 $73.36 685,145
2016-11-08 $80.13 $80.72 $79.87 $80.09 $71.64 613,285
2016-11-07 $80.88 $80.88 $79.71 $79.98 $71.54 467,140
2016-11-04 $80.44 $80.75 $79.69 $79.73 $71.31 291,462
2016-11-03 $79.45 $81.21 $79.39 $80.38 $71.90 571,367
2016-11-02 $79.46 $79.82 $78.50 $78.72 $70.41 623,735
2016-11-01 $80.59 $80.67 $78.50 $79.36 $70.98 380,016
2016-10-31 $80.18 $80.94 $80.14 $80.52 $72.02 456,340
2016-10-28 $80.36 $81.77 $79.59 $79.98 $71.54 427,599
2016-10-27 $81.92 $82.11 $79.92 $80.17 $71.71 1,055,984
2016-10-26 $82.50 $84.48 $81.09 $81.93 $73.28 713,273
2016-10-25 $83.29 $83.91 $81.64 $82.25 $73.57 503,579
2016-10-24 $83.00 $83.84 $82.59 $82.89 $74.14 472,815
2016-10-21 $82.82 $83.19 $82.14 $82.81 $74.07 630,835
2016-10-20 $83.01 $83.80 $82.23 $83.39 $74.59 835,394
2016-10-19 $87.15 $87.15 $83.53 $83.65 $74.82 965,955
2016-10-18 $92.00 $92.08 $91.18 $91.30 $81.66 290,170
2016-10-17 $91.11 $91.43 $91.01 $91.26 $81.63 247,934
2016-10-14 $90.94 $91.87 $90.70 $90.98 $81.38 301,992
2016-10-13 $90.23 $90.66 $89.54 $90.09 $80.58 318,287
2016-10-12 $90.72 $91.58 $90.53 $91.13 $81.51 325,216
2016-10-11 $90.47 $91.12 $90.17 $90.50 $80.95 419,652
2016-10-10 $90.13 $91.03 $90.13 $90.80 $81.22 265,267
2016-10-07 $90.11 $90.52 $89.49 $89.93 $80.44 281,431
2016-10-06 $91.00 $91.30 $88.97 $89.94 $80.45 602,482
2016-10-05 $90.80 $91.47 $90.60 $90.94 $81.34 364,388
2016-10-04 $90.33 $90.49 $89.54 $90.40 $80.86 394,311
2016-10-03 $91.91 $92.24 $90.25 $90.54 $80.98 518,819
2016-09-30 $91.76 $92.63 $91.50 $92.25 $82.51 373,215
2016-09-29 $91.64 $92.25 $90.99 $91.47 $81.82 357,754
2016-09-28 $90.84 $91.84 $90.80 $91.77 $82.08 270,796
2016-09-27 $89.89 $90.86 $89.65 $90.71 $81.14 355,338
2016-09-26 $89.87 $90.44 $89.56 $89.94 $80.45 256,551
2016-09-23 $90.92 $91.06 $90.13 $90.14 $80.63 258,898
2016-09-22 $91.10 $91.52 $90.79 $91.28 $81.65 211,025
2016-09-21 $89.49 $90.86 $89.49 $90.70 $81.13 360,953
2016-09-20 $89.94 $90.11 $89.14 $89.30 $79.87 327,331
2016-09-19 $88.19 $90.65 $88.19 $89.62 $80.16 677,856
2016-09-16 $88.02 $88.16 $87.45 $87.86 $78.59 847,340
2016-09-15 $87.00 $88.11 $87.00 $87.88 $78.60 324,444
2016-09-14 $88.43 $88.59 $87.15 $87.33 $78.11 597,048
2016-09-13 $89.45 $89.46 $88.34 $88.47 $79.13 506,317
2016-09-12 $88.74 $90.59 $88.35 $90.30 $80.77 346,245
2016-09-09 $89.67 $90.28 $88.92 $89.23 $79.81 478,208
2016-09-08 $90.25 $90.33 $89.51 $89.95 $80.46 377,548
2016-09-07 $89.64 $90.29 $89.28 $90.13 $80.62 231,016
2016-09-06 $90.22 $90.26 $89.02 $89.88 $80.39 303,808
2016-09-02 $89.67 $90.29 $89.52 $90.24 $80.71 260,062
2016-09-01 $89.83 $89.99 $88.85 $89.26 $79.84 349,826
2016-08-31 $89.53 $89.76 $88.93 $89.55 $80.10 339,713
2016-08-30 $88.91 $89.76 $88.67 $89.50 $80.05 330,478
2016-08-29 $87.69 $88.76 $87.69 $88.72 $79.36 327,267
2016-08-26 $87.59 $88.89 $87.11 $87.69 $78.43 379,118
2016-08-25 $86.38 $87.77 $86.17 $87.64 $78.39 473,539
2016-08-24 $86.84 $87.00 $86.38 $86.84 $77.23 312,953
2016-08-23 $86.73 $86.89 $86.46 $86.73 $77.14 263,802
2016-08-22 $87.04 $87.04 $86.15 $86.71 $77.12 308,905
2016-08-19 $85.89 $86.88 $85.69 $86.87 $77.26 221,056
2016-08-18 $85.83 $86.46 $85.58 $86.14 $76.61 271,579
2016-08-17 $85.20 $86.12 $85.12 $85.80 $76.31 247,951
2016-08-16 $85.45 $86.06 $85.16 $85.19 $75.77 274,401
2016-08-15 $85.26 $86.26 $85.25 $85.79 $76.30 287,200
2016-08-12 $84.91 $85.39 $84.83 $85.19 $75.77 183,638
2016-08-11 $84.81 $85.67 $84.81 $85.24 $75.81 230,609
2016-08-10 $84.58 $85.18 $84.58 $84.78 $75.40 215,875
2016-08-09 $84.87 $85.31 $84.58 $84.78 $75.40 280,507
2016-08-08 $84.86 $85.25 $84.38 $84.76 $75.38 312,270
2016-08-05 $84.24 $84.89 $83.88 $84.81 $75.43 354,035
2016-08-04 $84.10 $84.45 $83.51 $83.69 $74.43 379,647
2016-08-03 $83.59 $84.42 $83.28 $84.11 $74.81 505,575
2016-08-02 $83.20 $83.51 $82.64 $83.29 $74.08 513,217
2016-08-01 $83.09 $83.44 $82.82 $83.25 $74.04 498,705
2016-07-29 $83.01 $83.52 $82.64 $83.01 $73.83 453,034
2016-07-28 $83.51 $83.97 $83.01 $83.35 $74.13 348,443
2016-07-27 $85.48 $85.95 $83.52 $83.75 $74.49 603,582
2016-07-26 $87.55 $88.10 $86.07 $86.51 $76.94 483,080
2016-07-25 $87.74 $88.17 $87.43 $87.60 $77.91 327,008
2016-07-22 $87.52 $88.03 $87.14 $87.90 $78.18 225,046
2016-07-21 $87.45 $87.64 $87.09 $87.32 $77.66 275,676
2016-07-20 $87.90 $88.22 $87.37 $87.39 $77.72 281,285
2016-07-19 $87.02 $87.61 $86.88 $87.59 $77.90 278,987
2016-07-18 $87.83 $88.26 $87.53 $87.59 $77.90 219,975
2016-07-15 $87.73 $89.00 $87.73 $87.93 $78.20 245,087
2016-07-14 $88.91 $89.00 $87.80 $88.31 $78.54 257,891
2016-07-13 $87.73 $88.01 $87.43 $87.94 $78.21 212,526
2016-07-12 $87.33 $87.95 $87.05 $87.53 $77.85 322,856
2016-07-11 $86.83 $87.22 $86.53 $86.87 $77.26 238,035
2016-07-08 $85.47 $86.53 $85.32 $86.43 $76.87 424,997
2016-07-07 $85.43 $86.02 $83.99 $84.42 $75.08 416,030
2016-07-06 $85.20 $85.87 $84.79 $85.40 $75.95 539,413
2016-07-05 $87.62 $87.74 $85.26 $85.49 $76.03 498,758
2016-07-01 $86.52 $88.24 $86.52 $87.95 $78.22 723,142
2016-06-30 $84.78 $86.33 $84.16 $86.31 $76.76 458,120
2016-06-29 $84.08 $84.39 $83.27 $84.34 $75.01 450,021
2016-06-28 $81.90 $83.32 $81.28 $83.17 $73.97 506,306
2016-06-27 $82.28 $82.48 $80.83 $81.01 $72.05 619,658
2016-06-24 $82.78 $85.03 $82.78 $83.21 $74.00 684,432
2016-06-23 $87.00 $87.21 $86.13 $86.58 $77.00 462,795
2016-06-22 $86.06 $86.62 $85.75 $86.15 $76.62 450,347
2016-06-21 $86.05 $86.40 $85.54 $85.86 $76.36 446,555
2016-06-20 $86.05 $86.96 $85.65 $85.75 $76.26 459,593
2016-06-17 $85.04 $85.58 $84.58 $85.51 $76.05 1,170,868
2016-06-16 $83.31 $85.29 $83.16 $85.25 $75.82 462,455
2016-06-15 $84.32 $84.50 $83.49 $83.60 $74.35 486,728
2016-06-14 $83.94 $84.81 $83.70 $83.96 $74.67 430,736
2016-06-13 $84.22 $85.15 $84.07 $84.19 $74.88 390,214
2016-06-10 $84.49 $85.22 $84.28 $84.77 $75.39 425,613
2016-06-09 $84.54 $85.10 $83.68 $85.04 $75.63 545,695
2016-06-08 $85.05 $85.43 $84.62 $85.08 $75.67 498,498
2016-06-07 $84.72 $85.26 $84.44 $84.97 $75.57 431,416
2016-06-06 $85.33 $85.41 $84.22 $84.69 $75.32 555,796
2016-06-03 $85.04 $85.55 $84.43 $85.01 $75.61 605,732
2016-06-02 $85.91 $86.80 $85.42 $85.67 $76.19 751,729
2016-06-01 $86.77 $86.86 $85.72 $86.45 $76.89 1,270,339
2016-05-31 $87.52 $88.16 $86.93 $87.39 $77.72 712,579
2016-05-27 $86.78 $87.45 $86.71 $87.45 $77.78 479,522
2016-05-26 $87.36 $87.57 $86.57 $86.60 $77.02 498,817
2016-05-25 $88.70 $89.22 $87.72 $87.74 $77.59 480,974
2016-05-24 $87.67 $88.81 $87.61 $88.67 $78.41 374,271
2016-05-23 $87.75 $88.03 $86.96 $87.14 $77.06 378,466
2016-05-20 $87.76 $88.45 $87.04 $87.70 $77.55 474,729
2016-05-19 $87.45 $87.98 $86.37 $87.16 $77.07 388,435
2016-05-18 $86.29 $88.13 $86.23 $87.96 $77.78 418,337
2016-05-17 $87.06 $87.44 $86.08 $86.32 $76.33 314,618
2016-05-16 $86.93 $87.76 $86.42 $87.37 $77.26 328,775
2016-05-13 $87.35 $87.68 $86.67 $87.01 $76.94 377,882
2016-05-12 $86.58 $87.48 $86.36 $87.29 $77.19 383,705
2016-05-11 $86.86 $88.02 $86.37 $86.39 $76.39 339,051
2016-05-10 $86.11 $87.02 $86.11 $87.01 $76.94 609,384
2016-05-09 $86.33 $86.98 $85.96 $86.07 $76.11 379,874
2016-05-06 $85.70 $86.75 $85.44 $86.36 $76.37 353,894
2016-05-05 $86.06 $86.71 $86.06 $86.25 $76.27 506,081
2016-05-04 $85.80 $86.51 $85.28 $86.05 $76.09 461,013
2016-05-03 $85.64 $86.59 $85.38 $86.23 $76.25 724,151
2016-05-02 $85.00 $86.70 $84.97 $86.25 $76.27 711,416
2016-04-29 $84.22 $84.95 $83.86 $84.57 $74.78 1,015,479
2016-04-28 $84.87 $85.69 $84.44 $84.59 $74.80 598,661
2016-04-27 $80.66 $85.56 $80.66 $85.33 $75.45 1,728,800
2016-04-26 $78.98 $79.85 $78.73 $79.31 $70.13 883,057
2016-04-25 $79.09 $79.46 $78.43 $78.98 $69.84 653,050
2016-04-22 $79.05 $79.69 $78.94 $79.63 $70.41 593,495
2016-04-21 $80.98 $81.09 $78.94 $78.98 $69.84 635,690
2016-04-20 $81.36 $81.74 $81.06 $81.41 $71.99 716,620
2016-04-19 $81.64 $81.97 $81.20 $81.52 $72.09 447,546
2016-04-18 $80.20 $81.41 $79.92 $81.35 $71.94 370,220
2016-04-15 $80.77 $81.18 $80.54 $80.84 $71.48 422,780
2016-04-14 $81.05 $81.98 $80.58 $80.88 $71.52 518,589
2016-04-13 $80.02 $81.38 $80.02 $81.27 $71.86 501,564
2016-04-12 $78.95 $79.80 $77.99 $79.70 $70.48 724,827
2016-04-11 $78.07 $79.09 $77.71 $78.62 $69.52 497,712
2016-04-08 $77.44 $78.44 $77.44 $77.91 $68.89 507,149
2016-04-07 $77.29 $77.80 $76.62 $77.09 $68.17 812,778
2016-04-06 $77.40 $78.00 $76.76 $77.96 $68.94 473,107
2016-04-05 $77.47 $78.19 $77.11 $77.38 $68.42 499,198
2016-04-04 $78.08 $78.38 $77.34 $77.74 $68.74 591,516
2016-04-01 $76.65 $78.25 $76.56 $78.11 $69.07 763,720
2016-03-31 $78.26 $78.50 $77.06 $77.15 $68.22 500,622
2016-03-30 $77.40 $78.69 $77.40 $78.36 $69.29 520,105
2016-03-29 $77.66 $77.83 $76.33 $77.11 $68.19 1,028,833
2016-03-28 $77.37 $78.01 $76.62 $77.65 $68.66 574,630
2016-03-24 $77.67 $77.91 $76.41 $77.18 $68.25 649,140
2016-03-23 $78.70 $78.85 $77.90 $77.96 $68.94 700,038
2016-03-22 $77.64 $79.25 $77.64 $78.61 $69.51 461,579
2016-03-21 $78.02 $78.88 $77.99 $78.33 $69.26 545,320
2016-03-18 $78.70 $78.79 $77.74 $78.02 $68.99 983,886
2016-03-17 $77.79 $78.86 $77.32 $78.50 $69.42 595,244
2016-03-16 $78.53 $78.78 $77.75 $77.93 $68.91 677,679
2016-03-15 $77.12 $78.72 $76.74 $78.67 $69.57 667,517
2016-03-14 $77.21 $77.96 $76.84 $77.43 $68.47 549,536
2016-03-11 $77.61 $77.96 $77.06 $77.60 $68.62 720,161
2016-03-10 $76.84 $77.40 $75.92 $76.78 $67.89 821,275
2016-03-09 $75.32 $76.80 $75.20 $76.63 $67.76 1,011,149
2016-03-08 $72.65 $75.56 $72.65 $75.22 $66.51 1,001,774
2016-03-07 $73.74 $74.11 $71.97 $73.45 $64.95 1,042,279
2016-03-04 $74.32 $74.81 $73.62 $74.11 $65.53 748,657
2016-03-03 $73.27 $74.32 $72.96 $74.15 $65.57 773,907
2016-03-02 $72.97 $73.98 $72.30 $73.27 $64.79 862,520
2016-03-01 $71.72 $73.60 $71.66 $73.34 $64.85 895,512
2016-02-29 $72.51 $72.84 $71.10 $71.10 $62.87 779,443
2016-02-26 $72.62 $73.41 $72.31 $72.74 $64.32 652,443
2016-02-25 $70.16 $72.52 $69.71 $72.47 $64.08 788,613
2016-02-24 $69.54 $71.08 $69.46 $70.61 $62.01 744,201
2016-02-23 $70.27 $71.09 $70.02 $70.17 $61.62 781,050
2016-02-22 $70.99 $71.17 $70.27 $70.59 $61.99 660,957
2016-02-19 $68.43 $70.34 $68.14 $70.33 $61.76 1,802,707
2016-02-18 $69.13 $69.21 $68.09 $68.43 $60.10 950,309
2016-02-17 $68.04 $69.63 $66.78 $69.25 $60.82 863,985
2016-02-16 $67.35 $67.69 $66.45 $67.25 $59.06 805,940
2016-02-12 $67.49 $68.09 $66.41 $67.07 $58.90 966,726
2016-02-11 $64.80 $68.00 $64.61 $66.91 $58.76 1,970,133
2016-02-10 $72.80 $72.80 $64.37 $66.23 $58.16 3,033,227
2016-02-09 $75.04 $76.96 $74.91 $76.49 $67.17 1,033,757
2016-02-08 $77.34 $77.34 $75.51 $76.23 $66.95 954,509
2016-02-05 $78.83 $79.52 $78.19 $78.48 $68.92 513,744
2016-02-04 $79.12 $79.65 $78.06 $78.64 $69.06 568,620
2016-02-03 $79.97 $79.97 $78.22 $79.45 $69.77 526,468
2016-02-02 $79.82 $80.10 $79.00 $79.33 $69.67 647,442
2016-02-01 $80.85 $81.49 $80.61 $80.98 $71.12 613,120
2016-01-29 $79.80 $81.31 $79.75 $81.31 $71.41 604,486
2016-01-28 $79.39 $79.95 $78.96 $79.45 $69.77 518,593
2016-01-27 $79.13 $80.40 $78.54 $78.95 $69.33 613,216
2016-01-26 $78.34 $79.80 $78.24 $79.21 $69.56 521,461
2016-01-25 $79.42 $80.20 $78.00 $78.11 $68.60 698,180
2016-01-22 $78.08 $79.68 $77.96 $79.47 $69.79 587,674
2016-01-21 $76.76 $78.02 $76.66 $77.20 $67.80 543,443
2016-01-20 $77.75 $78.13 $75.69 $76.64 $67.31 619,050
2016-01-19 $79.12 $79.61 $78.08 $78.52 $68.96 975,940
2016-01-15 $77.72 $78.71 $77.48 $78.27 $68.74 570,750
2016-01-14 $78.57 $79.93 $77.69 $79.33 $69.67 860,165
2016-01-13 $78.56 $79.16 $77.72 $78.45 $68.90 883,732
2016-01-12 $77.76 $77.98 $76.97 $77.79 $68.32 511,471
2016-01-11 $77.21 $77.64 $76.51 $77.40 $67.97 791,657
2016-01-08 $77.72 $78.30 $75.96 $76.07 $66.81 978,097
2016-01-07 $77.26 $78.65 $76.85 $77.01 $67.63 591,188
2016-01-06 $78.86 $79.38 $77.74 $78.78 $69.19 740,320
2016-01-05 $78.52 $80.44 $78.52 $79.83 $70.11 504,992
2016-01-04 $78.94 $79.40 $77.69 $78.52 $68.96 734,068
2015-12-31 $81.09 $81.54 $80.42 $80.54 $70.73 206,819
2015-12-30 $81.94 $82.11 $81.37 $81.37 $71.46 243,539
2015-12-29 $81.40 $82.18 $81.11 $81.99 $72.00 336,831
2015-12-28 $80.51 $81.06 $79.79 $80.94 $71.08 357,063
2015-12-24 $80.82 $81.28 $80.55 $80.88 $71.03 104,852
2015-12-23 $80.95 $81.07 $80.02 $80.96 $71.10 253,393
2015-12-22 $80.46 $80.78 $79.49 $80.48 $70.68 287,824
2015-12-21 $79.44 $80.27 $78.62 $79.96 $70.22 502,492
2015-12-18 $80.60 $80.91 $78.82 $79.09 $69.46 1,441,681
2015-12-17 $82.50 $82.50 $80.83 $80.89 $71.04 511,803
2015-12-16 $82.44 $82.81 $81.49 $82.55 $72.50 439,447
2015-12-15 $82.45 $82.67 $81.06 $81.85 $71.88 514,781
2015-12-14 $82.22 $82.96 $80.86 $81.43 $71.51 636,552
2015-12-11 $83.17 $83.85 $81.82 $82.29 $72.27 448,598
2015-12-10 $84.21 $84.99 $83.93 $84.11 $73.87 347,298
2015-12-09 $85.40 $86.26 $83.72 $84.09 $73.85 723,450
2015-12-08 $86.22 $87.03 $85.68 $85.84 $75.39 571,648
2015-12-07 $86.55 $87.20 $85.69 $86.81 $76.24 946,393
2015-12-04 $83.55 $86.92 $83.34 $86.56 $76.02 1,128,904
2015-12-03 $84.75 $84.87 $82.75 $82.99 $72.88 841,396
2015-12-02 $85.43 $85.87 $84.42 $84.62 $74.31 454,039
2015-12-01 $85.91 $86.11 $85.05 $85.26 $74.88 494,307
2015-11-30 $85.33 $86.33 $84.67 $85.52 $75.10 588,864
2015-11-27 $85.04 $85.38 $84.41 $85.15 $74.78 176,876
2015-11-25 $85.43 $85.76 $84.56 $84.81 $74.48 273,292
2015-11-24 $85.53 $85.80 $84.70 $85.61 $74.74 651,990
2015-11-23 $86.20 $86.99 $85.83 $85.89 $74.99 446,134
2015-11-20 $85.93 $86.62 $85.60 $86.29 $75.34 1,107,282
2015-11-19 $85.71 $86.06 $85.28 $85.67 $74.80 457,204
2015-11-18 $84.14 $85.70 $84.14 $85.53 $74.67 535,726
2015-11-17 $83.71 $84.61 $83.37 $83.98 $73.32 465,138
2015-11-16 $82.08 $83.55 $81.56 $83.47 $72.87 407,795
2015-11-13 $82.76 $83.39 $82.06 $82.15 $71.72 448,233
2015-11-12 $83.39 $84.29 $82.66 $82.76 $72.25 417,622
2015-11-11 $85.17 $85.25 $84.25 $84.39 $73.68 273,553
2015-11-10 $83.97 $85.01 $83.92 $84.87 $74.10 282,986
2015-11-09 $84.89 $84.94 $83.65 $84.07 $73.40 343,405
2015-11-06 $84.66 $85.13 $83.99 $84.90 $74.12 446,099
2015-11-05 $82.76 $84.05 $82.76 $83.83 $73.19 441,646
2015-11-04 $83.39 $84.00 $82.75 $82.89 $72.37 417,806
2015-11-03 $82.65 $83.92 $82.10 $83.51 $72.91 596,933
2015-11-02 $81.46 $83.09 $81.34 $82.93 $72.40 527,557
2015-10-30 $82.58 $82.58 $81.52 $81.53 $71.18 529,643
2015-10-29 $81.39 $82.58 $80.82 $82.44 $71.98 369,693
2015-10-28 $79.99 $82.11 $78.33 $81.40 $71.07 875,408
2015-10-27 $81.46 $81.73 $80.87 $81.08 $70.79 508,005
2015-10-26 $82.01 $82.53 $81.61 $82.04 $71.63 467,138
2015-10-23 $81.16 $82.01 $80.77 $81.85 $71.46 614,442
2015-10-22 $80.18 $81.46 $80.03 $80.79 $70.53 450,973
2015-10-21 $81.28 $81.46 $78.72 $79.91 $69.77 1,246,427
2015-10-20 $81.28 $82.38 $80.88 $82.20 $71.77 601,969
2015-10-19 $80.06 $81.09 $79.63 $81.05 $70.76 679,912
2015-10-16 $80.03 $80.74 $79.64 $80.07 $69.91 732,028
2015-10-15 $80.15 $80.25 $79.57 $80.00 $69.84 548,425
2015-10-14 $80.49 $80.82 $79.56 $79.67 $69.56 335,995
2015-10-13 $80.23 $80.58 $79.95 $80.48 $70.26 476,054
2015-10-12 $80.56 $80.95 $80.25 $80.42 $70.21 483,157
2015-10-09 $81.66 $82.07 $80.42 $80.56 $70.33 540,434
2015-10-08 $79.75 $81.83 $79.49 $81.72 $71.35 430,941
2015-10-07 $80.42 $81.18 $79.71 $80.04 $69.88 850,759
2015-10-06 $79.62 $80.72 $79.46 $80.15 $69.98 666,416
2015-10-05 $78.59 $79.92 $78.45 $79.68 $69.57 662,788
2015-10-02 $77.22 $78.25 $76.81 $78.25 $68.32 556,446
2015-10-01 $79.04 $79.53 $77.83 $78.49 $68.53 581,289
2015-09-30 $78.33 $79.18 $77.66 $79.01 $68.98 778,147
2015-09-29 $76.86 $77.57 $76.31 $77.45 $67.62 521,077
2015-09-28 $77.59 $77.94 $76.39 $76.62 $66.89 676,655
2015-09-25 $77.80 $78.34 $77.44 $78.09 $68.18 578,557
2015-09-24 $75.81 $77.14 $75.75 $76.98 $67.21 493,990
2015-09-23 $75.50 $76.60 $75.50 $76.40 $66.70 510,995
2015-09-22 $75.48 $75.95 $75.17 $75.60 $66.00 523,430
2015-09-21 $75.94 $76.75 $75.68 $76.32 $66.63 437,853
2015-09-18 $75.79 $75.85 $75.13 $75.50 $65.92 900,476
2015-09-17 $76.97 $77.84 $76.48 $76.65 $66.92 535,090
2015-09-16 $77.50 $77.89 $76.47 $76.92 $67.16 881,167
2015-09-15 $76.93 $78.19 $76.04 $77.80 $67.92 676,297
2015-09-14 $76.86 $76.93 $76.26 $76.64 $66.91 528,942
2015-09-11 $75.85 $77.00 $75.85 $76.82 $67.07 1,008,767
2015-09-10 $75.07 $76.26 $74.15 $75.46 $65.88 743,757
2015-09-09 $74.27 $74.80 $73.08 $73.32 $64.01 703,918
2015-09-08 $73.57 $73.97 $72.87 $73.78 $64.41 468,549
2015-09-04 $72.41 $72.79 $71.95 $72.44 $63.24 466,271
2015-09-03 $73.17 $73.68 $72.85 $73.13 $63.85 468,695
2015-09-02 $73.10 $73.10 $72.24 $73.09 $63.81 374,870
2015-09-01 $73.17 $73.88 $71.79 $72.19 $63.03 770,429
2015-08-31 $74.80 $74.88 $74.01 $74.35 $64.91 463,334
2015-08-28 $74.75 $75.06 $74.35 $74.79 $65.30 473,124
2015-08-27 $75.00 $75.46 $73.76 $75.10 $65.57 591,293
2015-08-26 $73.85 $74.56 $72.41 $74.34 $64.65 768,093
2015-08-25 $73.69 $74.05 $71.94 $72.03 $62.64 1,234,158
2015-08-24 $72.00 $76.83 $70.36 $71.59 $62.25 981,198
2015-08-21 $76.31 $76.66 $74.60 $74.85 $65.09 1,851,551
2015-08-20 $78.62 $79.26 $77.09 $77.11 $67.05 434,634
2015-08-19 $79.11 $79.53 $78.59 $78.94 $68.65 476,479
2015-08-18 $79.54 $80.08 $79.16 $79.38 $69.03 433,471
2015-08-17 $79.47 $79.52 $78.51 $79.48 $69.11 508,728
2015-08-14 $79.85 $79.98 $79.46 $79.60 $69.22 628,721
2015-08-13 $78.84 $79.99 $78.84 $79.56 $69.18 492,800
2015-08-12 $78.54 $79.00 $77.79 $78.85 $68.57 751,082
2015-08-11 $77.70 $79.74 $77.37 $79.13 $68.81 915,011
2015-08-10 $77.51 $78.31 $77.33 $78.01 $67.84 349,264
2015-08-07 $76.52 $77.11 $76.44 $77.06 $67.01 508,900
2015-08-06 $76.96 $76.99 $76.18 $76.69 $66.69 496,083
2015-08-05 $76.25 $77.03 $75.84 $76.67 $66.67 740,793
2015-08-04 $76.39 $76.62 $75.69 $76.06 $66.14 473,759
2015-08-03 $75.81 $76.38 $75.03 $76.33 $66.38 750,791
2015-07-31 $75.38 $75.38 $74.33 $74.60 $64.87 802,362
2015-07-30 $74.33 $75.28 $73.72 $75.15 $65.35 1,074,436
2015-07-29 $75.00 $76.25 $74.08 $74.10 $64.44 1,143,523
2015-07-28 $73.08 $73.08 $71.94 $72.89 $63.38 756,583
2015-07-27 $72.66 $72.72 $72.17 $72.63 $63.16 479,605
2015-07-24 $72.89 $73.90 $72.75 $73.06 $63.53 435,577
2015-07-23 $73.36 $73.43 $72.49 $72.70 $63.22 407,992
2015-07-22 $72.87 $73.46 $72.72 $73.15 $63.61 461,879
2015-07-21 $72.57 $73.30 $72.44 $72.70 $63.22 531,642
2015-07-20 $72.78 $72.98 $72.29 $72.39 $62.95 583,452
2015-07-17 $73.32 $73.36 $72.36 $72.72 $63.24 565,013
2015-07-16 $73.27 $73.69 $73.12 $73.54 $63.95 442,533
2015-07-15 $72.12 $73.28 $71.64 $73.11 $63.58 691,143
2015-07-14 $71.20 $71.99 $70.87 $71.94 $62.56 575,458
2015-07-13 $70.58 $71.78 $70.36 $71.27 $61.98 825,200
2015-07-10 $69.82 $70.39 $69.33 $70.20 $61.05 533,447
2015-07-09 $68.87 $69.24 $68.70 $69.00 $60.00 438,218
2015-07-08 $68.96 $69.30 $68.10 $68.14 $59.25 933,816
2015-07-07 $68.53 $69.64 $67.86 $69.54 $60.47 839,174
2015-07-06 $67.94 $68.67 $67.82 $68.39 $59.47 591,927
2015-07-02 $68.87 $69.27 $68.32 $68.61 $59.66 549,996
2015-07-01 $67.88 $68.70 $67.88 $68.55 $59.61 768,724
2015-06-30 $67.48 $67.48 $66.60 $67.00 $58.26 670,773
2015-06-29 $67.74 $68.07 $66.52 $66.61 $57.92 531,140
2015-06-26 $68.30 $68.58 $67.84 $68.37 $59.45 860,487
2015-06-25 $68.40 $68.62 $67.54 $68.03 $59.16 837,669
2015-06-24 $68.76 $68.85 $68.35 $68.40 $59.48 581,073
2015-06-23 $68.74 $69.24 $68.24 $68.87 $59.89 523,263
2015-06-22 $68.83 $69.14 $68.19 $68.49 $59.56 768,882
2015-06-19 $68.47 $69.39 $68.27 $68.56 $59.62 1,260,494
2015-06-18 $67.79 $68.91 $67.66 $68.61 $59.66 657,457
2015-06-17 $67.89 $68.05 $67.35 $67.57 $58.76 545,975
2015-06-16 $66.49 $68.07 $66.36 $67.71 $58.88 610,536
2015-06-15 $66.23 $66.78 $65.94 $66.60 $57.91 624,056
2015-06-12 $66.87 $67.09 $66.50 $66.82 $58.11 595,396
2015-06-11 $67.61 $67.81 $66.92 $67.04 $58.30 914,013
2015-06-10 $66.09 $67.66 $65.97 $67.55 $58.74 683,071
2015-06-09 $65.37 $66.27 $65.22 $65.82 $57.24 911,919
2015-06-08 $65.84 $66.14 $65.50 $65.55 $57.00 356,715
2015-06-05 $65.93 $66.16 $65.55 $65.92 $57.32 402,999
2015-06-04 $66.35 $66.48 $65.51 $65.56 $57.01 397,202
2015-06-03 $65.93 $66.43 $65.55 $66.40 $57.74 622,354
2015-06-02 $65.62 $66.10 $65.38 $65.74 $57.17 363,506
2015-06-01 $66.02 $66.31 $65.57 $65.62 $57.06 501,306
2015-05-29 $65.88 $66.19 $65.64 $65.85 $57.26 1,082,284
2015-05-28 $65.69 $65.89 $65.45 $65.86 $57.27 670,043
2015-05-27 $65.75 $66.16 $65.72 $65.88 $57.29 423,118
2015-05-26 $66.10 $66.28 $65.62 $65.68 $57.11 518,413
2015-05-22 $66.32 $66.82 $66.20 $66.30 $57.65 400,827
2015-05-21 $66.13 $66.56 $66.13 $66.46 $57.79 560,959
2015-05-20 $66.34 $66.86 $66.00 $66.50 $57.57 656,691
2015-05-19 $66.14 $66.48 $66.07 $66.40 $57.48 675,669
2015-05-18 $65.13 $66.41 $65.10 $66.14 $57.26 723,683
2015-05-15 $65.37 $65.74 $65.15 $65.25 $56.49 1,102,375
2015-05-14 $64.28 $65.05 $63.96 $64.92 $56.20 759,911
2015-05-13 $64.18 $64.51 $63.97 $64.06 $55.46 735,550
2015-05-12 $64.75 $64.99 $64.31 $64.32 $55.68 721,922
2015-05-11 $64.50 $65.28 $64.41 $64.89 $56.17 923,878
2015-05-08 $65.00 $65.19 $64.46 $64.66 $55.97 880,730
2015-05-07 $64.47 $65.44 $64.09 $64.66 $55.97 1,122,941
2015-05-06 $62.00 $64.56 $61.98 $64.54 $55.87 1,525,877
2015-05-05 $62.31 $62.94 $62.22 $62.90 $54.45 784,866
2015-05-04 $62.06 $62.53 $61.95 $62.47 $54.08 611,020
2015-05-01 $61.85 $61.99 $61.20 $61.92 $53.60 591,576
2015-04-30 $61.76 $63.01 $60.93 $61.46 $53.20 1,137,758
2015-04-29 $60.49 $62.64 $60.27 $62.17 $53.82 1,664,909
2015-04-28 $59.75 $60.82 $59.75 $60.69 $52.54 467,258
2015-04-27 $60.28 $60.52 $59.73 $59.86 $51.82 478,979
2015-04-24 $60.39 $60.69 $59.98 $60.09 $52.02 577,517
2015-04-23 $60.58 $60.88 $60.28 $60.50 $52.37 289,385
2015-04-22 $60.34 $60.86 $60.00 $60.61 $52.47 413,509
2015-04-21 $61.34 $61.51 $60.30 $60.36 $52.25 516,700
2015-04-20 $61.00 $61.64 $60.66 $61.25 $53.02 360,966
2015-04-17 $61.33 $61.42 $60.62 $60.92 $52.74 447,666
2015-04-16 $61.40 $62.00 $61.12 $61.75 $53.46 261,489
2015-04-15 $61.61 $61.85 $61.07 $61.50 $53.24 297,386
2015-04-14 $61.78 $62.12 $61.13 $61.58 $53.31 447,179
2015-04-13 $61.66 $62.38 $61.61 $62.20 $53.85 373,021
2015-04-10 $62.10 $62.19 $61.42 $61.79 $53.49 232,940
2015-04-09 $61.71 $62.13 $61.48 $61.80 $53.50 304,370
2015-04-08 $61.27 $61.82 $61.04 $61.70 $53.41 371,446
2015-04-07 $61.38 $61.65 $61.11 $61.15 $52.94 304,474
2015-04-06 $60.90 $61.60 $60.82 $61.33 $53.09 389,120
2015-04-02 $61.08 $61.75 $60.94 $61.41 $53.16 461,009
2015-04-01 $61.07 $61.80 $60.73 $61.16 $52.95 626,587
2015-03-31 $61.47 $61.76 $61.03 $61.41 $53.16 347,411
2015-03-30 $61.20 $62.02 $61.20 $61.61 $53.33 302,454
2015-03-27 $61.28 $61.34 $60.59 $60.93 $52.75 277,336
2015-03-26 $60.52 $61.44 $60.23 $61.31 $53.07 890,886
2015-03-25 $62.04 $62.40 $60.94 $60.98 $52.79 437,922
2015-03-24 $62.07 $62.50 $61.93 $62.11 $53.77 358,365
2015-03-23 $62.19 $62.94 $62.14 $62.20 $53.85 651,599
2015-03-20 $61.31 $62.42 $61.31 $62.19 $53.84 1,098,175
2015-03-19 $62.03 $62.19 $61.00 $61.31 $53.07 610,256
2015-03-18 $61.75 $62.52 $61.33 $62.02 $53.69 629,621
2015-03-17 $61.44 $62.04 $61.19 $61.85 $53.54 336,459
2015-03-16 $61.35 $61.87 $61.29 $61.77 $53.47 390,548
2015-03-13 $61.75 $61.95 $60.89 $61.22 $53.00 395,008
2015-03-12 $60.83 $61.97 $60.67 $61.87 $53.56 430,159
2015-03-11 $60.88 $61.07 $59.99 $60.30 $52.20 764,989
2015-03-10 $61.88 $61.92 $60.83 $60.87 $52.69 416,991
2015-03-09 $61.59 $62.53 $61.31 $62.20 $53.85 690,662
2015-03-06 $61.57 $62.39 $61.29 $61.59 $53.32 623,627
2015-03-05 $60.57 $61.75 $60.24 $61.64 $53.36 718,694
2015-03-04 $60.97 $61.14 $60.43 $60.55 $52.42 643,785
2015-03-03 $61.39 $62.00 $60.81 $61.37 $53.13 658,304
2015-03-02 $61.16 $61.73 $60.63 $61.69 $53.40 490,587
2015-02-27 $61.09 $61.67 $60.91 $61.27 $53.04 580,419
2015-02-26 $61.06 $61.58 $60.89 $61.06 $52.86 678,677
2015-02-25 $60.67 $61.52 $60.67 $61.27 $53.04 718,275
2015-02-24 $59.88 $60.84 $59.83 $60.75 $52.59 790,532
2015-02-23 $60.63 $60.74 $60.01 $60.22 $52.13 463,159
2015-02-20 $60.59 $60.80 $59.82 $60.67 $52.52 1,241,213
2015-02-19 $60.27 $61.04 $60.03 $60.83 $52.66 1,309,891
2015-02-18 $60.46 $61.10 $60.12 $60.57 $52.20 1,230,374
2015-02-17 $61.49 $61.88 $60.69 $60.87 $52.46 1,349,418
2015-02-13 $62.49 $63.16 $61.15 $61.44 $52.95 2,456,401
2015-02-12 $66.49 $66.97 $65.89 $66.42 $57.24 749,325
2015-02-11 $65.94 $66.53 $65.94 $66.30 $57.14 286,414
2015-02-10 $66.33 $66.40 $65.72 $66.05 $56.93 347,740
2015-02-09 $65.95 $66.40 $65.68 $65.84 $56.74 346,278
2015-02-06 $66.55 $67.19 $66.15 $66.35 $57.18 356,193
2015-02-05 $65.57 $66.32 $65.50 $66.28 $57.12 264,258
2015-02-04 $65.53 $66.13 $65.39 $65.56 $56.50 372,766
2015-02-03 $64.74 $65.72 $64.60 $65.66 $56.59 399,268
2015-02-02 $63.57 $64.65 $63.28 $64.58 $55.66 367,979
2015-01-30 $63.75 $64.54 $63.37 $63.51 $54.74 698,022
2015-01-29 $64.08 $64.60 $63.57 $64.44 $55.54 373,899
2015-01-28 $65.58 $65.68 $63.79 $63.83 $55.01 544,016
2015-01-27 $64.68 $65.38 $64.67 $65.12 $56.12 454,718
2015-01-26 $65.12 $65.60 $64.83 $65.37 $56.34 412,732
2015-01-23 $65.80 $66.12 $65.26 $65.28 $56.26 419,077
2015-01-22 $65.41 $66.09 $64.75 $65.96 $56.85 440,460
2015-01-21 $64.20 $65.03 $63.78 $64.96 $55.99 695,950
2015-01-20 $65.19 $65.50 $64.16 $64.45 $55.55 412,500
2015-01-16 $64.65 $65.29 $64.50 $65.18 $56.18 609,328
2015-01-15 $65.40 $65.61 $64.26 $64.66 $55.73 726,791
2015-01-14 $65.08 $65.54 $64.60 $65.52 $56.47 505,255
2015-01-13 $66.43 $67.53 $65.51 $66.02 $56.90 556,389
2015-01-12 $66.48 $66.69 $65.64 $66.02 $56.90 488,558
2015-01-09 $66.81 $66.86 $65.93 $66.34 $57.18 598,478
2015-01-08 $66.20 $66.85 $66.09 $66.57 $57.37 759,735
2015-01-07 $65.70 $66.15 $65.20 $65.59 $56.53 576,654
2015-01-06 $66.23 $66.84 $65.16 $65.33 $56.31 686,003
2015-01-05 $67.65 $67.76 $65.99 $66.25 $57.10 655,047
2015-01-02 $68.52 $68.82 $67.48 $67.77 $58.41 452,440
2014-12-31 $69.69 $69.94 $68.39 $68.43 $58.98 304,176
2014-12-30 $69.07 $69.81 $68.63 $69.52 $59.92 226,717
2014-12-29 $69.00 $69.88 $68.75 $69.19 $59.63 273,725
2014-12-26 $69.29 $69.53 $69.03 $69.06 $59.52 240,707
2014-12-24 $69.43 $69.63 $68.83 $69.17 $59.61 214,366
2014-12-23 $69.10 $69.66 $68.72 $69.23 $59.67 337,199
2014-12-22 $68.90 $69.00 $68.47 $68.71 $59.22 367,315
2014-12-19 $68.03 $68.80 $67.75 $68.65 $59.17 684,083
2014-12-18 $67.19 $67.71 $66.53 $67.71 $58.36 486,861
2014-12-17 $65.36 $66.42 $65.33 $66.19 $57.05 615,652
2014-12-16 $65.21 $66.50 $64.88 $65.07 $56.08 550,001
2014-12-15 $66.36 $66.63 $65.11 $65.40 $56.37 738,162
2014-12-12 $67.34 $67.88 $66.17 $66.19 $57.05 392,585
2014-12-11 $67.55 $68.50 $67.53 $67.99 $58.60 412,609
2014-12-10 $68.32 $68.52 $67.38 $67.40 $58.09 480,362
2014-12-09 $68.34 $68.68 $67.94 $68.40 $58.95 415,931
2014-12-08 $68.78 $69.47 $68.59 $69.07 $59.53 624,051
2014-12-05 $69.09 $69.62 $68.66 $68.79 $59.29 628,974
2014-12-04 $68.45 $69.25 $68.45 $69.00 $59.47 706,221
2014-12-03 $67.94 $69.78 $67.72 $68.64 $59.16 1,266,478
2014-12-02 $67.43 $67.98 $67.29 $67.84 $58.47 513,653
2014-12-01 $67.16 $67.66 $66.95 $67.35 $58.05 585,701
2014-11-28 $67.53 $68.00 $67.16 $67.59 $58.25 179,565

Assurant Inc (AIZ) News Headlines

Stock Market Photo
Buy the dip? Analysts love these stocks down more than 10% during the market sell-off
cnbc.com
Dec. 1, 2021

CNBC Pro picked through the stocks in correction territory to find the names Wall Street analysts love and are getting more bullish about.

Recent Assurant Inc (AIZ) News
Time Published Title News Site