Saul Centers Inc (BFS) Exchange: NYSE

Data as of July 4, 2022

$48.00 ($-1.20) -2.44%

Saul Centers Inc - Daily Information
Click for more stock information on Saul Centers Inc.
Daily Information Data
Date July 4, 2022
Open $49.06
Previous Close $48.00
High $49.06
Low $47.79
Adjusted Open $49.06
Previous Adjusted Close $48.00
Adjusted High $49.06
Adjusted Low $47.79

Key People Saul Centers Inc

Employee Position
Bernard Francis Saul Chairman & Chief Executive Officer
D. Todd Pearson President & Chief Operating Officer
Carlos Heard Chief Financial Officer & SVP-Acquisitions
Ted Koutris Chief Information Officer & Senior Vice President
Christine Nicolaides Kearns Chief Legal & Administrative Officer, Executive VP
Lynn Phillips Vice President-Operations
Diana Shipley Vice President-Leasing
Vince Burke Vice President-Acquisitions & Development
Aileen Cullen Leasing Associate
Ronald Davis Vice President
Brian Downie Senior Vice President-Development
Brittany Frankel Retail Property Manager
Zachary Friedlis Vice President & Director-Leasing
Alan Gersh Vice President-Leasing
Audra Justus Lease Administrator
Meghan MacDonald Marketing Specialist
Janet McCarthy Vice President-Leasing
Walter Minerbi Vice President-Leasing
Merle F. Sustersich Senior Vice President
Zane Zynda Assistant Vice President-Property Management
John F. Collich Chief Acquisitions & Development Officer, SVP
Christopher H. Netter Executive Vice President
Charles W. Sherren Senior Vice President-Property Management
Patrick T. Connors Vice President-Finance
Mary Beth Avedesian Senior Vice President-Acquisitions
Daniel J. Goldstein Vice President-Finance
John R. Whitmore Director
James Page Lansdale Director
Andrew M. Saul Director
Willoughby B. Laycock Director & SVP-Residential Marketing Initiatives
Joel A. Friedman Chief Accounting Officer & Senior Vice President
Amelia Overton Senior Vice President & Controller
Amitha Prabhu Senior Vice President-Internal Audit
Dee Dee Russo Investor Relations Contact
Ken Kovach Senior Vice President-Human Resources
Bettina T. Guevara Secretary, Senior Vice President & General Counsel
Samara Gerson Vice President-Legal Counsel
John E. Chapoton Independent Director
Philip D. Caraci Vice Chairman
Mark Sullivan Independent Director
George Patrick Clancy Independent Director
H. Gregory Platts Independent Director
Earl A. Powell Independent Director

Company Profile Saul Centers Inc

Exchange: NYSE

IPO Date: Aug. 19, 1993

Employees: 110

Sector: Real Estate

Industry: REIT-Retail

Website: Saul Centers Inc Website

Address: 7501 Wisconsin Avenue, Bethesda, MD, United States, 20814

Historical Stock Data for Saul Centers Inc (BFS)
Date Open High Low Close Adj.Close Volume
2022-06-03 $49.06 $49.06 $47.79 $48.00 $48.00 38,448
2022-06-02 $49.16 $49.26 $48.22 $49.20 $49.20 29,321
2022-06-01 $49.00 $49.20 $48.01 $48.90 $48.90 66,875
2022-05-31 $49.06 $49.19 $48.44 $49.06 $49.06 78,482
2022-05-27 $48.53 $49.43 $48.53 $49.17 $49.17 26,961
2022-05-26 $48.49 $48.63 $47.93 $48.11 $48.11 26,109
2022-05-25 $47.91 $48.28 $47.27 $47.82 $47.82 48,977
2022-05-24 $46.73 $48.10 $45.77 $47.89 $47.89 42,586
2022-05-23 $45.86 $46.71 $45.25 $46.62 $46.62 67,501
2022-05-20 $46.86 $46.86 $44.61 $45.18 $45.18 209,095
2022-05-19 $47.42 $47.56 $46.02 $46.29 $46.29 69,869
2022-05-18 $48.91 $49.05 $46.91 $47.41 $47.41 91,233
2022-05-17 $49.04 $49.87 $48.78 $49.54 $49.54 34,218
2022-05-16 $47.39 $48.85 $47.30 $48.50 $48.50 53,095
2022-05-13 $48.36 $48.36 $47.35 $47.90 $47.90 50,745
2022-05-12 $46.49 $48.14 $46.49 $48.13 $48.13 50,846
2022-05-11 $47.59 $48.29 $46.44 $46.51 $46.51 52,240
2022-05-10 $49.15 $49.39 $47.05 $47.37 $47.37 48,031
2022-05-09 $49.29 $49.87 $48.64 $48.65 $48.65 45,770
2022-05-06 $49.31 $49.97 $48.01 $49.91 $49.91 57,947
2022-05-05 $50.91 $51.36 $49.09 $49.86 $49.86 31,639
2022-05-04 $51.54 $52.17 $50.84 $51.83 $51.83 36,854
2022-05-03 $51.43 $51.56 $50.28 $51.26 $51.26 67,151
2022-05-02 $51.57 $52.10 $49.82 $51.02 $51.02 60,159
2022-04-29 $53.70 $53.70 $51.50 $51.61 $51.61 53,635
2022-04-28 $53.18 $54.38 $52.58 $53.91 $53.91 35,604
2022-04-27 $53.43 $53.78 $52.32 $52.59 $52.59 47,835
2022-04-26 $53.74 $54.65 $53.28 $53.36 $53.36 50,217
2022-04-25 $53.82 $54.33 $52.49 $54.21 $54.21 61,826
2022-04-22 $54.98 $55.18 $53.88 $53.99 $53.99 25,429
2022-04-21 $55.70 $56.22 $54.82 $54.98 $54.98 30,139
2022-04-20 $55.21 $55.80 $55.21 $55.42 $55.42 23,333
2022-04-19 $54.21 $55.01 $54.21 $54.71 $54.71 32,482
2022-04-18 $54.35 $54.80 $53.78 $53.96 $53.96 41,405
2022-04-14 $53.92 $55.14 $53.83 $54.23 $54.23 41,906
2022-04-13 $53.21 $54.17 $53.21 $53.80 $53.80 42,259
2022-04-12 $53.04 $54.00 $52.89 $53.73 $53.17 51,992
2022-04-11 $52.82 $53.50 $52.76 $52.76 $52.21 45,231
2022-04-08 $53.42 $54.15 $52.78 $52.81 $52.26 40,744
2022-04-07 $54.32 $54.39 $53.39 $53.39 $52.83 35,023
2022-04-06 $53.59 $55.19 $53.59 $54.68 $54.11 36,142
2022-04-05 $54.22 $55.29 $53.92 $53.92 $53.35 47,803
2022-04-04 $54.00 $54.51 $53.12 $54.40 $53.83 44,150
2022-04-01 $52.50 $54.30 $52.50 $54.08 $53.51 44,658
2022-03-31 $53.51 $53.87 $52.53 $52.70 $52.15 56,579
2022-03-30 $52.15 $53.06 $51.58 $53.06 $52.50 61,838
2022-03-29 $50.24 $52.27 $50.24 $52.15 $51.60 68,361
2022-03-28 $49.80 $49.92 $48.94 $49.89 $49.37 23,181
2022-03-25 $48.71 $49.65 $48.71 $49.60 $49.08 21,960
2022-03-24 $48.23 $48.60 $48.13 $48.55 $48.04 13,788
2022-03-23 $48.09 $48.13 $47.49 $48.00 $47.50 24,689
2022-03-22 $48.52 $48.74 $47.86 $48.27 $47.76 29,401
2022-03-21 $49.27 $49.27 $48.08 $48.27 $47.76 32,738
2022-03-18 $50.50 $50.50 $49.13 $49.57 $49.05 83,853
2022-03-17 $48.99 $50.40 $48.99 $50.22 $49.69 43,558
2022-03-16 $48.01 $49.09 $47.91 $48.93 $48.42 56,330
2022-03-15 $46.92 $48.17 $46.48 $48.16 $47.66 60,620
2022-03-14 $46.73 $46.73 $45.86 $46.48 $45.99 32,715
2022-03-11 $46.31 $46.61 $45.96 $45.99 $45.51 21,177
2022-03-10 $46.48 $46.57 $45.87 $46.40 $45.91 17,209
2022-03-09 $46.84 $46.99 $46.32 $46.46 $45.97 23,601
2022-03-08 $46.12 $46.90 $45.69 $45.98 $45.50 26,820
2022-03-07 $46.91 $46.91 $46.05 $46.08 $45.60 29,681
2022-03-04 $46.34 $47.00 $46.16 $46.99 $46.50 23,596
2022-03-03 $46.79 $47.03 $46.61 $46.82 $46.33 16,818
2022-03-02 $45.87 $46.69 $45.87 $46.35 $45.86 35,744
2022-03-01 $46.33 $46.33 $45.08 $45.41 $44.93 36,955
2022-02-28 $46.25 $46.75 $45.76 $46.03 $45.55 38,687
2022-02-25 $46.35 $46.93 $45.27 $46.67 $46.18 27,116
2022-02-24 $45.01 $45.98 $44.46 $45.79 $45.31 26,747
2022-02-23 $46.93 $46.93 $45.45 $45.54 $45.06 22,861
2022-02-22 $46.82 $46.88 $46.00 $46.39 $45.90 31,566
2022-02-18 $46.68 $47.27 $46.38 $46.58 $46.09 42,969
2022-02-17 $47.08 $47.27 $46.70 $46.84 $46.35 32,040
2022-02-16 $47.03 $47.59 $47.02 $47.51 $47.01 13,802
2022-02-15 $46.60 $47.33 $46.38 $46.91 $46.42 24,295
2022-02-14 $46.84 $47.75 $45.77 $46.10 $45.62 37,023
2022-02-11 $46.93 $47.60 $46.55 $47.02 $46.53 30,493
2022-02-10 $46.76 $47.67 $46.34 $46.79 $46.30 33,665
2022-02-09 $47.11 $47.72 $46.91 $47.58 $47.08 30,935
2022-02-08 $47.48 $47.63 $46.88 $46.91 $46.42 24,004
2022-02-07 $47.25 $48.18 $46.95 $47.10 $46.61 30,462
2022-02-04 $47.71 $47.72 $46.54 $47.29 $46.79 28,360
2022-02-03 $48.74 $48.75 $47.64 $47.83 $47.33 31,127
2022-02-02 $48.88 $48.94 $48.48 $48.74 $48.23 27,808
2022-02-01 $49.50 $49.50 $48.55 $48.81 $48.30 22,929
2022-01-31 $49.60 $49.78 $48.49 $49.38 $48.86 29,876
2022-01-28 $48.01 $50.05 $47.13 $49.94 $49.42 43,876
2022-01-27 $49.44 $50.20 $47.64 $48.30 $47.79 26,698
2022-01-26 $50.85 $51.47 $48.98 $49.32 $48.80 29,443
2022-01-25 $49.72 $50.76 $48.65 $50.32 $49.79 26,909
2022-01-24 $48.98 $50.34 $48.28 $50.27 $49.74 44,796
2022-01-21 $49.00 $50.61 $49.00 $49.42 $48.90 73,865
2022-01-20 $50.65 $51.16 $49.06 $49.15 $48.63 25,270
2022-01-19 $51.99 $52.58 $50.39 $50.52 $49.99 27,169
2022-01-18 $52.93 $52.96 $51.92 $52.17 $51.62 27,953
2022-01-14 $53.20 $53.20 $52.43 $53.01 $52.45 28,643
2022-01-13 $52.82 $54.18 $52.63 $53.32 $52.76 24,452
2022-01-12 $53.31 $53.76 $53.08 $53.19 $52.08 35,068
2022-01-11 $53.73 $54.02 $52.95 $53.32 $52.20 32,868
2022-01-10 $53.79 $54.41 $53.24 $53.94 $52.81 31,796
2022-01-07 $54.08 $54.77 $53.64 $53.76 $52.63 34,837
2022-01-06 $53.66 $54.70 $53.59 $54.26 $53.12 17,941
2022-01-05 $54.95 $54.95 $53.65 $53.84 $52.71 44,114
2022-01-04 $53.87 $55.44 $53.87 $54.67 $53.52 32,287
2022-01-03 $52.94 $53.89 $52.71 $53.67 $52.55 28,582
2021-12-31 $52.78 $53.34 $52.74 $53.02 $51.91 25,223
2021-12-30 $53.00 $53.37 $52.48 $52.54 $51.44 116,798
2021-12-29 $53.00 $53.00 $52.56 $52.96 $51.85 15,970
2021-12-28 $52.67 $53.21 $52.57 $52.88 $51.77 34,263
2021-12-27 $52.43 $52.81 $51.98 $52.80 $51.69 46,185
2021-12-23 $52.55 $52.55 $51.80 $51.99 $50.90 25,864
2021-12-22 $51.33 $52.35 $51.16 $52.24 $51.15 36,060
2021-12-21 $51.04 $52.18 $51.04 $51.56 $50.48 48,693
2021-12-20 $49.51 $50.63 $48.61 $50.38 $49.32 87,573
2021-12-17 $51.09 $52.07 $49.84 $50.08 $49.03 289,004
2021-12-16 $52.08 $52.60 $51.17 $51.30 $50.23 40,786
2021-12-15 $50.99 $51.93 $50.16 $51.82 $50.73 63,396
2021-12-14 $50.53 $50.99 $50.52 $50.75 $49.69 62,185
2021-12-13 $50.57 $51.55 $50.34 $50.60 $49.54 40,171
2021-12-10 $52.69 $52.69 $50.86 $51.04 $49.97 42,896
2021-12-09 $51.94 $53.06 $51.68 $52.00 $50.91 33,033
2021-12-08 $52.65 $53.32 $52.48 $52.54 $51.44 44,903
2021-12-07 $52.62 $53.00 $52.41 $52.67 $51.57 32,508
2021-12-06 $51.92 $52.71 $51.92 $52.20 $51.11 34,453
2021-12-03 $51.98 $51.98 $50.35 $50.78 $49.72 33,065
2021-12-02 $49.63 $51.33 $49.29 $50.85 $49.78 31,021
2021-12-01 $50.43 $51.11 $48.54 $48.54 $47.52 31,363
2021-11-30 $49.67 $50.55 $48.89 $49.23 $48.20 54,199
2021-11-29 $50.84 $51.18 $49.99 $50.31 $49.26 37,046
2021-11-26 $52.97 $53.26 $50.21 $51.18 $50.11 26,367
2021-11-24 $53.54 $54.19 $53.37 $53.85 $52.72 21,867
2021-11-23 $54.08 $54.46 $53.17 $53.66 $52.54 33,412
2021-11-22 $52.83 $54.07 $52.13 $53.46 $52.34 36,594
2021-11-19 $52.98 $53.33 $51.97 $52.64 $51.54 28,192
2021-11-18 $51.47 $53.73 $51.47 $53.70 $52.57 45,710
2021-11-17 $51.15 $51.73 $50.51 $51.59 $50.51 36,484
2021-11-16 $51.20 $51.71 $50.73 $51.46 $50.38 20,367
2021-11-15 $51.07 $51.87 $50.67 $51.86 $50.77 20,934
2021-11-12 $51.27 $51.31 $50.64 $50.66 $49.60 15,107
2021-11-11 $51.57 $51.61 $51.09 $51.33 $50.25 14,432
2021-11-10 $51.62 $51.70 $51.13 $51.46 $50.38 20,253
2021-11-09 $50.47 $51.82 $50.26 $51.48 $50.40 25,211
2021-11-08 $51.49 $51.49 $49.30 $50.06 $49.01 25,066
2021-11-05 $49.80 $51.38 $49.62 $51.19 $50.12 36,615
2021-11-04 $49.60 $49.60 $47.74 $49.17 $48.14 32,883
2021-11-03 $47.62 $49.77 $47.30 $49.30 $48.27 31,159
2021-11-02 $48.50 $48.50 $47.54 $48.04 $47.03 18,971
2021-11-01 $46.90 $48.49 $46.35 $48.31 $47.30 37,933
2021-10-29 $47.00 $47.36 $46.38 $46.40 $45.43 51,484
2021-10-28 $46.55 $47.48 $45.54 $46.86 $45.88 24,411
2021-10-27 $45.81 $45.85 $45.23 $45.38 $44.43 17,594
2021-10-26 $46.10 $46.51 $45.68 $45.68 $44.72 20,902
2021-10-25 $46.80 $46.80 $46.10 $46.15 $45.18 32,159
2021-10-22 $47.27 $47.27 $46.57 $46.71 $45.73 18,144
2021-10-21 $47.24 $47.33 $46.79 $47.10 $46.11 23,355
2021-10-20 $46.21 $47.17 $46.21 $47.05 $46.06 19,824
2021-10-19 $46.45 $47.76 $46.30 $46.50 $45.53 13,560
2021-10-18 $45.68 $46.46 $45.68 $46.44 $45.47 8,457
2021-10-15 $47.49 $47.49 $45.87 $45.89 $44.93 31,986
2021-10-14 $46.75 $47.09 $46.49 $46.73 $45.75 25,796
2021-10-13 $46.73 $47.37 $46.07 $47.16 $45.63 17,092
2021-10-12 $46.47 $47.13 $46.47 $46.79 $45.28 15,367
2021-10-11 $46.32 $46.32 $45.77 $46.06 $44.57 11,446
2021-10-08 $46.52 $46.77 $46.10 $46.22 $44.73 11,462
2021-10-07 $45.70 $46.77 $45.70 $46.45 $44.95 20,860
2021-10-06 $45.56 $45.89 $44.84 $45.75 $44.27 12,135
2021-10-05 $46.00 $46.30 $45.44 $45.84 $44.36 28,881
2021-10-04 $45.56 $45.99 $44.94 $45.73 $44.25 19,174
2021-10-01 $44.37 $46.17 $44.02 $45.87 $44.39 42,096
2021-09-30 $44.77 $44.77 $43.97 $44.06 $42.64 43,128
2021-09-29 $43.57 $44.64 $43.52 $44.36 $42.93 19,025
2021-09-28 $43.37 $43.79 $43.20 $43.57 $42.16 24,960
2021-09-27 $43.82 $44.56 $43.40 $43.53 $42.12 18,937
2021-09-24 $44.31 $44.91 $43.62 $43.62 $42.21 39,260
2021-09-23 $44.39 $44.87 $43.87 $44.56 $43.12 16,766
2021-09-22 $43.81 $44.51 $43.81 $44.37 $42.94 20,129
2021-09-21 $43.73 $45.38 $43.67 $43.73 $42.32 10,013
2021-09-20 $42.96 $44.21 $42.94 $43.73 $42.32 34,403
2021-09-17 $44.43 $44.43 $43.47 $43.48 $42.07 126,210
2021-09-16 $44.54 $44.63 $44.00 $44.20 $42.77 16,649
2021-09-15 $44.47 $45.18 $44.22 $44.64 $43.20 31,265
2021-09-14 $45.07 $45.07 $44.04 $44.42 $42.98 34,954
2021-09-13 $43.86 $44.93 $43.86 $44.82 $43.37 37,520
2021-09-10 $44.28 $44.63 $43.58 $43.68 $42.27 29,995
2021-09-09 $44.51 $44.83 $44.08 $44.08 $42.65 39,165
2021-09-08 $44.47 $44.87 $44.20 $44.54 $43.10 28,118
2021-09-07 $45.45 $45.45 $44.56 $44.67 $43.23 26,523
2021-09-03 $46.10 $46.10 $45.04 $45.47 $44.00 16,871
2021-09-02 $45.66 $46.00 $45.62 $45.99 $44.50 15,281
2021-09-01 $46.28 $46.28 $45.44 $45.91 $44.43 9,952
2021-08-31 $46.56 $46.56 $45.93 $46.08 $44.59 33,439
2021-08-30 $44.91 $46.43 $44.91 $46.35 $44.85 24,984
2021-08-27 $45.24 $46.53 $45.12 $46.28 $44.78 36,943
2021-08-26 $45.42 $45.79 $44.80 $44.81 $43.36 20,573
2021-08-25 $45.46 $46.21 $44.84 $45.53 $44.06 23,528
2021-08-24 $45.86 $45.86 $44.95 $45.22 $43.76 23,130
2021-08-23 $45.97 $45.97 $45.50 $45.72 $44.24 9,979
2021-08-20 $45.20 $46.04 $44.77 $45.71 $44.23 28,998
2021-08-19 $45.12 $45.65 $44.89 $45.51 $44.04 19,952
2021-08-18 $46.03 $46.30 $45.36 $45.72 $44.24 12,354
2021-08-17 $45.94 $46.49 $45.57 $46.26 $44.76 20,494
2021-08-16 $46.50 $46.94 $46.11 $46.45 $44.95 21,592
2021-08-13 $46.62 $46.95 $45.94 $46.95 $45.43 7,209
2021-08-12 $46.90 $46.90 $46.06 $46.57 $45.06 14,410
2021-08-11 $46.45 $46.64 $46.25 $46.64 $45.13 23,093
2021-08-10 $45.71 $46.65 $45.71 $46.46 $44.96 23,324
2021-08-09 $46.23 $46.23 $45.18 $45.78 $44.30 13,750
2021-08-06 $46.65 $47.32 $46.18 $46.69 $45.18 14,630
2021-08-05 $44.53 $45.80 $44.53 $45.74 $44.26 15,081
2021-08-04 $44.97 $45.38 $44.44 $44.53 $43.09 23,505
2021-08-03 $45.00 $45.93 $44.82 $45.50 $44.03 40,976
2021-08-02 $46.16 $46.25 $44.76 $44.85 $43.40 25,530
2021-07-30 $45.42 $46.42 $45.21 $45.60 $44.13 76,503
2021-07-29 $45.34 $45.81 $45.00 $45.25 $43.79 24,205
2021-07-28 $45.31 $45.31 $44.56 $44.94 $43.49 19,383
2021-07-27 $44.33 $45.30 $44.33 $45.26 $43.80 21,961
2021-07-26 $44.79 $44.79 $44.17 $44.78 $43.33 10,514
2021-07-23 $44.17 $44.81 $44.17 $44.69 $43.24 13,633
2021-07-22 $45.07 $45.34 $43.91 $44.18 $42.75 34,301
2021-07-21 $45.01 $45.60 $45.01 $45.30 $43.84 36,398
2021-07-20 $42.82 $45.05 $42.82 $44.54 $43.10 50,389
2021-07-19 $43.12 $43.12 $41.98 $42.50 $41.13 48,386
2021-07-16 $44.83 $45.08 $44.05 $44.16 $42.73 32,599
2021-07-15 $44.49 $44.74 $44.00 $44.54 $43.10 49,272
2021-07-14 $45.32 $45.62 $45.00 $45.36 $43.36 39,816
2021-07-13 $46.31 $46.31 $45.03 $45.08 $43.09 32,121
2021-07-12 $45.57 $46.65 $45.35 $46.22 $44.18 32,197
2021-07-09 $44.57 $45.88 $44.57 $45.62 $43.61 36,056
2021-07-08 $44.65 $44.95 $43.99 $44.25 $42.30 39,794
2021-07-07 $45.33 $45.95 $44.74 $45.25 $43.25 38,950
2021-07-06 $45.87 $45.87 $44.88 $45.74 $43.72 21,150
2021-07-02 $46.38 $46.80 $45.71 $46.05 $44.02 14,595
2021-07-01 $45.98 $46.85 $45.51 $46.41 $44.36 35,752
2021-06-30 $45.50 $46.37 $45.39 $45.45 $43.44 39,155
2021-06-29 $45.58 $46.05 $45.33 $45.73 $43.71 19,807
2021-06-28 $46.25 $46.25 $44.91 $45.50 $43.49 55,054
2021-06-25 $45.65 $46.45 $45.47 $46.35 $44.30 131,756
2021-06-24 $45.46 $45.84 $44.94 $45.77 $43.75 44,040
2021-06-23 $45.94 $46.07 $45.45 $45.56 $43.55 47,367
2021-06-22 $46.79 $46.96 $45.86 $45.98 $43.95 47,474
2021-06-21 $45.65 $47.31 $45.23 $47.00 $44.93 76,046
2021-06-18 $45.74 $46.15 $44.99 $45.25 $43.25 97,794
2021-06-17 $47.83 $47.83 $46.10 $46.48 $44.43 57,003
2021-06-16 $46.92 $47.80 $46.92 $47.53 $45.43 50,060
2021-06-15 $47.23 $47.46 $46.53 $47.16 $45.08 32,017
2021-06-14 $46.49 $47.14 $46.49 $47.06 $44.98 36,500
2021-06-11 $46.13 $46.48 $46.03 $46.39 $44.34 45,277
2021-06-10 $46.80 $46.80 $46.04 $46.22 $44.18 32,140
2021-06-09 $46.12 $46.62 $46.06 $46.41 $44.36 32,053
2021-06-08 $45.16 $46.05 $45.16 $45.89 $43.86 30,636
2021-06-07 $44.27 $45.29 $44.27 $44.95 $42.97 39,105
2021-06-04 $44.62 $44.62 $43.82 $44.30 $42.34 35,169
2021-06-03 $44.94 $44.94 $44.09 $44.64 $42.67 38,828
2021-06-02 $45.83 $45.83 $44.92 $45.17 $43.18 28,643
2021-06-01 $44.44 $45.60 $44.44 $45.46 $43.45 44,864
2021-05-28 $43.88 $44.46 $43.70 $44.45 $42.49 81,815
2021-05-27 $43.53 $43.96 $43.40 $43.70 $41.77 32,650
2021-05-26 $42.75 $43.45 $42.23 $43.03 $41.13 34,368
2021-05-25 $42.52 $42.94 $42.31 $42.40 $40.53 39,785
2021-05-24 $42.26 $42.52 $42.12 $42.39 $40.52 33,736
2021-05-21 $42.67 $42.67 $41.90 $42.23 $40.37 26,923
2021-05-20 $41.82 $42.24 $41.45 $42.24 $40.38 26,447
2021-05-19 $42.51 $42.78 $41.34 $42.02 $40.17 21,214
2021-05-18 $43.27 $43.46 $42.97 $43.04 $41.14 28,672
2021-05-17 $43.01 $43.17 $42.60 $43.08 $41.18 24,344
2021-05-14 $42.45 $43.24 $42.19 $43.06 $41.16 31,321
2021-05-13 $41.30 $42.82 $41.30 $42.40 $40.53 45,971
2021-05-12 $42.72 $43.00 $41.22 $41.42 $39.59 53,422
2021-05-11 $43.25 $43.88 $42.66 $42.79 $40.90 57,305
2021-05-10 $43.82 $44.17 $43.73 $43.73 $41.80 51,955
2021-05-07 $44.00 $44.94 $43.61 $43.89 $41.95 55,780
2021-05-06 $42.76 $44.35 $42.63 $44.18 $42.23 54,440
2021-05-05 $43.60 $43.60 $42.48 $42.83 $40.94 49,300
2021-05-04 $43.58 $44.06 $43.22 $43.40 $41.48 34,701
2021-05-03 $43.50 $44.24 $43.28 $43.81 $41.88 59,696
2021-04-30 $43.21 $43.44 $42.90 $43.18 $41.27 61,027
2021-04-29 $42.53 $43.31 $42.51 $43.29 $41.38 33,746
2021-04-28 $41.61 $42.08 $41.47 $42.08 $40.22 22,579
2021-04-27 $41.42 $41.93 $41.04 $41.27 $39.45 17,343
2021-04-26 $41.69 $41.79 $41.12 $41.47 $39.64 24,154
2021-04-23 $41.08 $41.81 $40.90 $41.39 $39.56 36,795
2021-04-22 $41.36 $41.36 $40.52 $40.62 $38.83 21,221
2021-04-21 $40.35 $41.35 $40.28 $41.11 $39.30 29,144
2021-04-20 $40.81 $41.20 $40.01 $40.59 $38.80 24,064
2021-04-19 $40.40 $40.83 $39.76 $40.82 $39.02 26,234
2021-04-16 $40.73 $40.73 $39.91 $40.45 $38.66 84,948
2021-04-15 $40.36 $40.41 $39.76 $40.41 $38.63 25,132
2021-04-14 $39.96 $40.70 $39.89 $39.89 $38.13 26,043
2021-04-13 $40.98 $41.18 $40.68 $41.06 $38.73 111,872
2021-04-12 $41.19 $41.19 $40.02 $41.00 $38.68 35,417
2021-04-09 $40.72 $41.03 $40.46 $40.88 $38.56 23,935
2021-04-08 $40.24 $40.81 $40.15 $40.77 $38.46 14,185
2021-04-07 $40.80 $40.96 $40.21 $40.55 $38.25 30,891
2021-04-06 $40.75 $41.01 $40.28 $41.00 $38.68 31,524
2021-04-05 $41.74 $41.74 $40.12 $40.88 $38.56 54,477
2021-04-01 $40.26 $41.12 $39.58 $41.12 $38.79 26,821
2021-03-31 $40.13 $40.56 $39.67 $40.11 $37.84 51,542
2021-03-30 $40.94 $41.13 $40.56 $40.71 $38.40 33,177
2021-03-29 $40.91 $41.06 $39.75 $40.25 $37.97 43,089
2021-03-26 $39.96 $41.05 $39.57 $41.05 $38.72 33,423
2021-03-25 $38.62 $39.95 $38.24 $39.51 $37.27 34,743
2021-03-24 $39.50 $40.48 $38.80 $38.80 $36.60 25,836
2021-03-23 $38.66 $39.41 $38.64 $38.91 $36.70 34,842
2021-03-22 $39.30 $39.52 $38.35 $39.22 $37.00 65,616
2021-03-19 $40.47 $40.80 $39.51 $39.56 $37.32 140,985
2021-03-18 $40.91 $41.78 $40.36 $40.76 $38.45 22,161
2021-03-17 $41.28 $41.28 $40.60 $41.06 $38.73 20,837
2021-03-16 $42.30 $42.30 $40.89 $41.12 $38.79 47,735
2021-03-15 $42.12 $42.56 $41.27 $42.46 $40.05 57,314
2021-03-12 $42.28 $42.65 $41.66 $42.30 $39.90 52,898
2021-03-11 $42.61 $42.72 $41.75 $42.00 $39.62 38,315
2021-03-10 $40.92 $42.63 $40.77 $42.59 $40.18 58,163
2021-03-09 $42.46 $42.46 $40.87 $41.08 $38.75 44,276
2021-03-08 $39.45 $42.53 $39.04 $42.26 $39.86 56,175
2021-03-05 $38.07 $39.10 $37.34 $39.10 $36.88 48,846
2021-03-04 $38.48 $39.75 $37.08 $37.38 $35.26 96,822
2021-03-03 $36.24 $38.02 $36.23 $37.73 $35.59 40,504
2021-03-02 $36.53 $36.53 $35.84 $35.93 $33.89 21,312
2021-03-01 $35.98 $37.10 $35.67 $36.68 $34.60 31,542
2021-02-26 $36.68 $36.68 $35.31 $35.42 $33.41 85,305
2021-02-25 $38.52 $38.72 $36.40 $36.48 $34.41 46,221
2021-02-24 $37.11 $38.41 $37.11 $38.14 $35.98 38,334
2021-02-23 $36.39 $38.50 $36.39 $37.13 $35.03 61,958
2021-02-22 $34.95 $36.50 $34.95 $36.41 $34.35 30,421
2021-02-19 $34.16 $35.22 $34.00 $35.03 $33.04 37,660
2021-02-18 $34.56 $34.76 $33.99 $34.20 $32.26 28,349
2021-02-17 $34.16 $34.78 $33.87 $34.50 $32.54 29,923
2021-02-16 $34.08 $34.52 $33.69 $34.40 $32.45 32,154
2021-02-12 $33.72 $33.93 $33.58 $33.87 $31.95 28,078
2021-02-11 $33.91 $34.82 $33.21 $33.77 $31.86 57,580
2021-02-10 $33.39 $34.53 $33.39 $33.81 $31.89 43,258
2021-02-09 $32.51 $33.24 $32.27 $33.18 $31.30 35,617
2021-02-08 $32.02 $32.50 $31.82 $32.46 $30.62 32,557
2021-02-05 $31.86 $32.18 $31.51 $31.97 $30.16 35,397
2021-02-04 $30.59 $31.75 $30.59 $31.54 $29.75 65,316
2021-02-03 $30.37 $30.68 $29.86 $30.68 $28.94 35,437
2021-02-02 $30.57 $30.85 $30.08 $30.44 $28.71 50,827
2021-02-01 $30.13 $30.41 $29.66 $30.28 $28.56 80,971
2021-01-29 $30.95 $31.17 $29.65 $29.93 $28.23 126,977
2021-01-28 $30.98 $31.38 $30.60 $31.10 $29.34 52,289
2021-01-27 $31.00 $31.47 $30.49 $30.70 $28.96 65,184
2021-01-26 $32.00 $32.02 $31.18 $31.55 $29.76 49,575
2021-01-25 $31.25 $31.89 $30.72 $31.36 $29.58 37,894
2021-01-22 $31.05 $31.53 $30.41 $31.53 $29.74 55,536
2021-01-21 $31.89 $31.97 $31.00 $31.29 $29.52 75,071
2021-01-20 $31.71 $32.21 $31.71 $31.94 $30.13 68,995
2021-01-19 $31.84 $31.89 $31.33 $31.63 $29.84 129,744
2021-01-15 $31.56 $32.03 $31.21 $31.84 $30.04 69,245
2021-01-14 $31.80 $32.24 $31.50 $31.95 $30.14 76,135
2021-01-13 $32.07 $32.43 $31.74 $32.02 $29.71 123,391
2021-01-12 $32.06 $32.34 $31.75 $32.00 $29.69 102,465
2021-01-11 $32.11 $32.46 $31.77 $32.06 $29.75 56,293
2021-01-08 $32.46 $32.48 $31.80 $32.48 $30.14 73,028
2021-01-07 $33.22 $33.22 $32.08 $32.37 $30.04 52,546
2021-01-06 $31.94 $33.86 $31.94 $33.16 $30.77 103,170
2021-01-05 $31.30 $32.30 $31.30 $31.50 $29.23 60,866
2021-01-04 $32.08 $32.22 $31.15 $31.24 $28.99 58,641
2020-12-31 $31.52 $32.39 $31.29 $31.68 $29.40 140,215
2020-12-30 $32.02 $32.17 $31.66 $31.73 $29.44 39,586
2020-12-29 $32.50 $32.78 $31.38 $31.84 $29.55 68,972
2020-12-28 $32.50 $33.28 $32.22 $32.30 $29.97 47,637
2020-12-24 $32.11 $32.35 $31.81 $32.33 $30.00 21,397
2020-12-23 $32.23 $32.90 $32.05 $32.21 $29.89 40,854
2020-12-22 $32.09 $32.63 $31.78 $32.09 $29.78 27,715
2020-12-21 $32.49 $32.70 $31.24 $32.08 $29.77 51,053
2020-12-18 $34.43 $34.99 $32.87 $33.08 $30.70 237,756
2020-12-17 $34.44 $34.64 $33.64 $34.50 $32.01 39,841
2020-12-16 $34.59 $35.15 $34.15 $34.38 $31.90 51,734
2020-12-15 $33.34 $34.61 $33.00 $34.60 $32.11 48,729
2020-12-14 $33.16 $34.38 $33.16 $33.19 $30.80 56,736
2020-12-11 $32.81 $33.16 $32.14 $33.06 $30.68 38,847
2020-12-10 $32.93 $33.18 $32.55 $33.00 $30.62 34,612
2020-12-09 $33.18 $33.32 $32.73 $33.24 $30.84 43,836
2020-12-08 $32.37 $33.15 $32.37 $33.00 $30.62 40,578
2020-12-07 $33.80 $33.80 $32.65 $32.71 $30.35 71,216
2020-12-04 $33.34 $33.87 $33.01 $33.85 $31.41 37,395
2020-12-03 $32.21 $33.25 $32.21 $32.92 $30.55 43,991
2020-12-02 $31.82 $32.72 $31.72 $32.47 $30.13 34,235
2020-12-01 $31.80 $32.42 $31.30 $31.96 $29.66 41,940
2020-11-30 $31.59 $31.83 $31.05 $31.20 $28.95 62,441
2020-11-27 $32.32 $32.32 $31.28 $31.92 $29.62 21,664
2020-11-25 $33.29 $33.29 $31.71 $32.35 $30.02 35,675
2020-11-24 $33.00 $33.92 $32.52 $33.30 $30.90 40,754
2020-11-23 $30.51 $32.69 $30.51 $32.33 $30.00 57,667
2020-11-20 $30.08 $30.56 $29.80 $30.33 $28.14 32,107
2020-11-19 $30.21 $30.55 $29.63 $30.49 $28.29 52,282
2020-11-18 $31.50 $31.83 $30.44 $30.44 $28.25 94,235
2020-11-17 $30.63 $31.51 $30.11 $31.30 $29.04 44,372
2020-11-16 $30.40 $30.98 $29.77 $30.91 $28.68 92,206
2020-11-13 $28.86 $29.54 $28.78 $29.40 $27.28 50,021
2020-11-12 $28.43 $28.73 $27.84 $28.47 $26.42 88,282
2020-11-11 $29.85 $29.85 $28.10 $28.73 $26.66 44,016
2020-11-10 $28.53 $30.07 $28.31 $29.66 $27.52 83,156
2020-11-09 $25.80 $29.30 $25.80 $28.24 $26.20 133,896
2020-11-06 $25.21 $25.39 $24.09 $24.09 $22.35 56,285
2020-11-05 $25.06 $25.54 $24.80 $24.91 $23.11 33,830
2020-11-04 $25.88 $25.88 $24.77 $24.96 $23.16 42,870
2020-11-03 $25.83 $26.36 $25.51 $26.19 $24.30 61,315
2020-11-02 $25.14 $25.45 $24.78 $25.37 $23.54 39,203
2020-10-30 $24.96 $25.13 $24.51 $24.75 $22.97 61,973
2020-10-29 $24.48 $25.24 $24.13 $25.07 $23.26 70,528
2020-10-28 $25.00 $25.53 $24.31 $24.48 $22.72 70,686
2020-10-27 $25.95 $26.28 $25.02 $25.02 $23.22 50,790
2020-10-26 $26.10 $26.10 $25.35 $25.77 $23.91 44,707
2020-10-23 $26.19 $26.72 $25.98 $26.50 $24.59 43,371
2020-10-22 $25.32 $26.04 $25.24 $25.98 $24.11 54,955
2020-10-21 $25.69 $25.69 $24.84 $25.25 $23.43 84,278
2020-10-20 $25.93 $26.07 $25.52 $25.63 $23.78 66,013
2020-10-19 $26.35 $26.48 $25.60 $25.66 $23.81 62,955
2020-10-16 $26.73 $26.75 $26.14 $26.39 $24.49 44,027
2020-10-15 $26.33 $27.02 $25.47 $26.85 $24.91 66,366
2020-10-14 $27.87 $28.09 $27.49 $27.62 $25.13 73,080
2020-10-13 $28.33 $28.33 $27.37 $27.69 $25.20 83,785
2020-10-12 $27.83 $28.54 $27.41 $28.42 $25.86 62,150
2020-10-09 $28.12 $28.12 $27.49 $27.73 $25.23 38,323
2020-10-08 $27.61 $28.06 $27.32 $27.92 $25.41 47,744
2020-10-07 $27.86 $28.07 $27.04 $27.30 $24.84 93,503
2020-10-06 $27.86 $28.68 $27.55 $27.64 $25.15 81,935
2020-10-05 $27.90 $28.06 $27.39 $27.68 $25.19 64,661
2020-10-02 $26.58 $27.77 $26.30 $27.60 $25.12 53,561
2020-10-01 $26.70 $27.33 $26.43 $27.12 $24.68 79,848
2020-09-30 $27.09 $27.58 $26.37 $26.58 $24.19 134,195
2020-09-29 $26.84 $26.87 $25.80 $26.83 $24.41 92,985
2020-09-28 $26.00 $27.16 $25.90 $26.84 $24.42 84,728
2020-09-25 $24.94 $25.79 $24.94 $25.58 $23.28 91,446
2020-09-24 $24.82 $25.87 $24.31 $25.21 $22.94 91,250
2020-09-23 $24.43 $24.95 $24.17 $24.46 $22.26 115,483
2020-09-22 $24.00 $25.09 $24.00 $24.52 $22.31 106,259
2020-09-21 $25.15 $25.55 $23.49 $24.03 $21.87 117,937
2020-09-18 $25.92 $26.34 $25.22 $25.81 $23.49 785,636
2020-09-17 $26.20 $26.22 $25.66 $25.92 $23.59 93,838
2020-09-16 $26.32 $26.92 $25.89 $26.59 $24.20 123,954
2020-09-15 $25.76 $26.68 $25.52 $26.06 $23.71 91,822
2020-09-14 $25.32 $25.93 $25.30 $25.65 $23.34 74,831
2020-09-11 $25.60 $25.60 $24.64 $25.12 $22.86 98,816
2020-09-10 $26.79 $26.79 $25.60 $25.64 $23.33 96,442
2020-09-09 $28.15 $28.22 $26.77 $26.87 $24.45 94,548
2020-09-08 $28.12 $28.15 $27.38 $27.94 $25.42 106,241
2020-09-04 $28.61 $28.66 $28.01 $28.25 $25.71 89,355
2020-09-03 $28.30 $28.76 $27.95 $28.35 $25.80 92,684
2020-09-02 $28.06 $28.33 $27.78 $28.29 $25.74 51,851
2020-09-01 $28.01 $28.27 $27.81 $28.12 $25.59 41,471
2020-08-31 $28.22 $28.44 $27.79 $28.02 $25.50 67,931
2020-08-28 $28.32 $28.41 $27.78 $28.40 $25.84 46,529
2020-08-27 $27.63 $28.48 $27.51 $28.23 $25.69 51,929
2020-08-26 $28.97 $29.17 $27.38 $27.48 $25.01 48,215
2020-08-25 $29.46 $29.63 $29.03 $29.21 $26.58 60,780
2020-08-24 $27.86 $28.91 $27.45 $28.77 $26.18 52,571
2020-08-21 $28.13 $28.19 $27.33 $27.52 $25.04 96,949
2020-08-20 $27.26 $29.29 $27.22 $28.49 $25.93 65,048
2020-08-19 $29.46 $29.66 $27.59 $27.71 $25.22 78,534
2020-08-18 $30.69 $30.69 $29.28 $29.47 $26.82 48,453
2020-08-17 $30.77 $31.08 $30.49 $30.86 $28.08 27,747
2020-08-14 $30.80 $31.60 $30.49 $30.96 $28.17 42,807
2020-08-13 $31.91 $32.91 $30.96 $31.02 $28.23 34,783
2020-08-12 $32.72 $32.87 $31.97 $32.26 $29.36 31,737
2020-08-11 $33.03 $33.65 $32.21 $32.36 $29.45 46,439
2020-08-10 $31.94 $33.03 $31.74 $32.32 $29.41 42,087
2020-08-07 $30.66 $31.60 $30.44 $31.50 $28.66 29,475
2020-08-06 $30.82 $31.13 $30.49 $30.87 $28.09 32,559
2020-08-05 $30.95 $30.95 $30.18 $30.83 $28.05 46,839
2020-08-04 $29.64 $30.82 $29.50 $30.73 $27.96 34,379
2020-08-03 $30.82 $30.82 $29.32 $29.84 $27.15 44,972
2020-07-31 $30.70 $30.71 $29.05 $30.71 $27.95 108,370
2020-07-30 $31.13 $31.25 $30.62 $30.99 $28.20 40,281
2020-07-29 $31.73 $32.00 $31.18 $31.72 $28.86 36,325
2020-07-28 $30.43 $31.99 $30.43 $31.47 $28.64 36,717
2020-07-27 $30.20 $30.68 $29.61 $30.68 $27.92 44,036
2020-07-24 $30.80 $31.05 $30.22 $30.33 $27.60 82,470
2020-07-23 $30.74 $30.97 $30.25 $30.83 $28.05 41,640
2020-07-22 $30.29 $31.13 $29.98 $31.01 $28.22 51,484
2020-07-21 $30.03 $30.75 $29.81 $30.60 $27.85 65,787
2020-07-20 $30.11 $30.11 $29.05 $29.74 $27.06 59,133
2020-07-17 $30.35 $30.57 $29.67 $30.34 $27.61 43,498
2020-07-16 $31.30 $31.30 $30.02 $30.37 $27.64 57,595
2020-07-15 $31.86 $32.73 $31.57 $31.76 $28.40 73,235
2020-07-14 $30.64 $31.24 $30.03 $30.90 $27.64 47,729
2020-07-13 $31.20 $31.44 $30.25 $30.71 $27.47 30,152
2020-07-10 $30.03 $30.96 $29.87 $30.72 $27.47 39,543
2020-07-09 $30.51 $30.59 $29.48 $29.96 $26.80 48,791
2020-07-08 $31.67 $31.72 $30.26 $30.71 $27.47 38,743
2020-07-07 $32.33 $32.33 $31.11 $31.85 $28.49 74,167
2020-07-06 $33.26 $33.26 $32.50 $32.85 $29.38 62,443
2020-07-02 $33.12 $33.45 $32.24 $32.44 $29.01 37,717
2020-07-01 $32.42 $32.90 $31.73 $32.59 $29.15 72,580
2020-06-30 $31.42 $32.27 $30.95 $32.27 $28.86 114,980
2020-06-29 $30.69 $32.14 $30.44 $31.68 $28.33 47,149
2020-06-26 $30.15 $30.57 $29.71 $30.06 $26.88 109,209
2020-06-25 $30.21 $31.12 $29.75 $30.61 $27.38 74,145
2020-06-24 $31.53 $31.91 $29.50 $30.66 $27.42 80,258
2020-06-23 $33.18 $33.18 $31.76 $32.21 $28.81 44,304
2020-06-22 $32.15 $32.59 $31.58 $32.42 $29.00 47,135
2020-06-19 $33.58 $33.58 $32.25 $32.49 $29.06 131,994
2020-06-18 $33.29 $34.40 $33.00 $33.20 $29.69 40,967
2020-06-17 $35.48 $35.48 $33.70 $33.82 $30.25 38,079
2020-06-16 $36.00 $36.21 $34.99 $35.59 $31.83 37,440
2020-06-15 $32.69 $34.88 $32.69 $34.61 $30.95 44,938
2020-06-12 $34.33 $34.99 $33.03 $34.48 $30.84 49,829
2020-06-11 $34.59 $35.17 $32.54 $32.81 $29.34 53,148
2020-06-10 $38.04 $38.04 $35.91 $36.76 $32.88 41,731
2020-06-09 $39.20 $39.24 $38.12 $38.69 $34.60 36,665
2020-06-08 $39.39 $40.82 $39.39 $40.42 $36.15 48,652
2020-06-05 $38.54 $40.33 $37.97 $38.77 $34.67 61,473
2020-06-04 $34.64 $36.77 $34.08 $36.45 $32.60 54,111
2020-06-03 $33.04 $35.41 $32.83 $35.12 $31.41 80,685
2020-06-02 $31.99 $32.71 $31.97 $32.32 $28.91 26,788
2020-06-01 $30.56 $32.33 $30.56 $31.46 $28.14 45,752
2020-05-29 $31.60 $31.60 $30.06 $30.38 $27.17 71,811
2020-05-28 $34.22 $34.22 $31.53 $31.76 $28.40 41,812
2020-05-27 $33.03 $33.63 $31.85 $33.43 $29.90 51,208
2020-05-26 $30.77 $32.47 $30.77 $31.89 $28.52 51,755
2020-05-22 $31.06 $31.06 $29.35 $29.91 $26.75 29,466
2020-05-21 $30.24 $31.45 $30.23 $31.06 $27.78 67,196
2020-05-20 $30.48 $30.79 $29.92 $30.11 $26.93 41,658
2020-05-19 $29.72 $30.05 $28.74 $29.45 $26.34 46,314
2020-05-18 $28.10 $30.23 $27.78 $30.20 $27.01 111,359
2020-05-15 $27.03 $27.26 $25.80 $27.06 $24.20 52,718
2020-05-14 $25.78 $26.99 $23.58 $26.85 $24.01 91,022
2020-05-13 $27.10 $27.10 $25.33 $25.96 $23.22 53,904
2020-05-12 $29.31 $29.31 $26.92 $27.18 $24.31 56,184
2020-05-11 $30.69 $31.49 $29.22 $29.30 $26.20 56,428
2020-05-08 $30.42 $31.71 $30.13 $31.37 $28.06 42,925
2020-05-07 $30.35 $31.58 $29.37 $29.94 $26.78 63,815
2020-05-06 $30.82 $30.82 $29.33 $29.53 $26.41 37,144
2020-05-05 $32.55 $32.99 $30.38 $30.81 $27.56 60,572
2020-05-04 $32.01 $33.04 $30.20 $32.16 $28.76 52,531
2020-05-01 $31.89 $33.71 $31.05 $32.62 $29.17 53,605
2020-04-30 $34.28 $34.28 $32.17 $32.62 $29.17 65,257
2020-04-29 $33.31 $35.64 $33.31 $35.13 $31.42 65,183
2020-04-28 $31.57 $32.85 $31.20 $32.39 $28.97 50,885
2020-04-27 $27.97 $30.71 $27.97 $30.29 $27.09 55,952
2020-04-24 $27.94 $28.58 $27.32 $28.02 $25.06 32,413
2020-04-23 $27.46 $28.68 $27.36 $27.78 $24.85 68,142
2020-04-22 $29.62 $29.62 $27.62 $27.73 $24.80 52,819
2020-04-21 $28.57 $29.88 $28.57 $29.03 $25.96 70,822
2020-04-20 $29.87 $30.79 $28.91 $29.44 $26.33 36,388
2020-04-17 $30.23 $31.25 $29.57 $30.96 $27.69 63,320
2020-04-16 $31.85 $31.92 $28.98 $29.43 $26.32 91,269
2020-04-15 $33.44 $33.51 $31.51 $31.80 $28.44 50,042
2020-04-14 $36.19 $36.89 $35.03 $35.21 $30.97 41,560
2020-04-13 $37.32 $37.32 $34.69 $35.39 $31.13 53,777
2020-04-09 $36.43 $38.94 $34.94 $37.41 $32.91 87,726
2020-04-08 $34.31 $35.84 $33.34 $35.52 $31.25 70,824
2020-04-07 $33.10 $34.59 $32.78 $33.89 $29.81 126,302
2020-04-06 $28.99 $31.47 $28.99 $31.47 $27.68 79,493
2020-04-03 $29.19 $29.38 $26.61 $27.74 $24.40 86,832
2020-04-02 $29.88 $31.51 $28.69 $29.58 $26.02 100,499
2020-04-01 $31.16 $31.16 $28.41 $29.98 $26.37 82,771
2020-03-31 $32.21 $32.81 $30.04 $32.74 $28.80 157,935
2020-03-30 $32.64 $34.06 $31.19 $32.08 $28.22 111,955
2020-03-27 $33.55 $33.55 $31.38 $32.60 $28.68 86,238
2020-03-26 $30.67 $34.83 $30.67 $34.77 $30.59 107,310
2020-03-25 $31.32 $32.68 $29.17 $30.63 $26.95 101,392
2020-03-24 $28.59 $30.48 $28.04 $30.48 $26.81 60,126
2020-03-23 $25.32 $27.92 $24.68 $27.59 $24.27 64,061
2020-03-20 $25.90 $29.97 $25.28 $25.61 $22.53 136,135
2020-03-19 $25.85 $28.19 $25.38 $26.90 $23.66 103,601
2020-03-18 $30.32 $31.25 $25.89 $26.08 $22.94 89,731
2020-03-17 $28.90 $31.32 $27.82 $31.32 $27.55 83,402
2020-03-16 $35.69 $36.33 $28.99 $29.07 $25.57 65,300
2020-03-13 $33.99 $36.69 $33.58 $36.69 $32.28 60,993
2020-03-12 $36.42 $36.80 $33.04 $33.07 $29.09 108,940
2020-03-11 $39.12 $39.12 $37.81 $38.40 $33.78 54,987
2020-03-10 $38.52 $40.28 $37.91 $40.11 $35.28 59,519
2020-03-09 $35.00 $39.57 $34.99 $37.70 $33.16 71,452
2020-03-06 $43.35 $44.54 $42.94 $44.50 $39.15 59,219
2020-03-05 $43.67 $44.27 $41.95 $44.21 $38.89 82,445
2020-03-04 $44.08 $44.72 $42.85 $44.31 $38.98 66,769
2020-03-03 $44.20 $45.06 $42.89 $43.47 $38.24 47,985
2020-03-02 $43.16 $44.64 $42.13 $44.40 $39.06 85,430
2020-02-28 $45.37 $46.81 $42.62 $43.01 $37.84 114,865
2020-02-27 $46.90 $47.74 $46.16 $46.37 $40.79 89,153
2020-02-26 $48.02 $48.54 $47.42 $47.61 $41.88 48,101
2020-02-25 $48.15 $48.34 $46.53 $47.56 $41.84 58,047
2020-02-24 $47.37 $48.25 $47.37 $48.03 $42.25 36,265
2020-02-21 $48.42 $48.83 $47.90 $48.37 $42.55 24,841
2020-02-20 $47.27 $48.41 $47.27 $48.37 $42.55 34,895
2020-02-19 $49.42 $49.42 $47.49 $47.52 $41.80 34,562
2020-02-18 $49.17 $49.46 $48.82 $49.35 $43.41 40,045
2020-02-14 $48.78 $49.35 $48.78 $49.27 $43.34 37,897
2020-02-13 $47.62 $48.95 $47.62 $48.85 $42.97 38,270
2020-02-12 $47.69 $47.96 $47.15 $47.78 $42.03 68,621
2020-02-11 $48.10 $48.51 $47.27 $47.45 $41.74 64,653
2020-02-10 $48.11 $48.32 $47.66 $48.09 $42.30 62,950
2020-02-07 $49.00 $49.00 $47.63 $48.12 $42.33 41,253
2020-02-06 $49.25 $49.61 $48.95 $49.03 $43.13 39,575
2020-02-05 $49.78 $49.90 $49.09 $49.15 $43.24 54,080
2020-02-04 $49.07 $49.83 $48.53 $49.58 $43.62 84,555
2020-02-03 $49.52 $49.73 $48.26 $48.67 $42.81 131,384
2020-01-31 $50.85 $51.06 $49.14 $49.38 $43.44 83,696
2020-01-30 $51.83 $52.20 $50.89 $51.25 $45.08 57,489
2020-01-29 $54.96 $55.95 $51.45 $51.89 $45.65 109,532
2020-01-28 $56.23 $56.88 $56.07 $56.37 $49.59 68,349
2020-01-27 $55.66 $56.53 $55.66 $56.05 $49.31 88,689
2020-01-24 $57.04 $57.16 $55.98 $56.29 $49.52 53,695
2020-01-23 $55.70 $57.12 $55.47 $56.95 $50.10 90,194
2020-01-22 $54.67 $55.66 $54.45 $55.50 $48.82 109,763
2020-01-21 $53.52 $54.61 $53.40 $54.47 $47.92 69,421
2020-01-17 $54.00 $54.14 $53.38 $53.68 $47.22 60,003
2020-01-16 $52.99 $54.00 $52.98 $53.70 $47.24 42,438
2020-01-15 $53.29 $53.97 $53.05 $53.33 $46.46 67,295
2020-01-14 $53.20 $53.52 $52.80 $53.28 $46.41 78,065
2020-01-13 $52.04 $53.29 $51.91 $53.26 $46.39 56,183
2020-01-10 $52.00 $52.23 $51.66 $52.01 $45.31 77,903
2020-01-09 $52.64 $52.92 $51.86 $51.94 $45.25 64,587
2020-01-08 $51.44 $52.58 $51.44 $52.44 $45.68 115,285
2020-01-07 $52.06 $52.21 $50.86 $51.45 $44.82 49,031
2020-01-06 $52.16 $52.50 $51.70 $52.29 $45.55 68,713
2020-01-03 $50.99 $52.72 $50.99 $52.54 $45.77 58,661
2020-01-02 $53.00 $53.00 $51.21 $51.49 $44.85 49,306
2019-12-31 $51.69 $52.99 $51.48 $52.78 $45.98 169,110
2019-12-30 $51.26 $51.97 $51.14 $51.74 $45.07 37,458
2019-12-27 $51.41 $51.63 $50.70 $51.29 $44.68 30,110
2019-12-26 $51.09 $51.76 $51.00 $51.15 $44.56 27,430
2019-12-24 $51.16 $51.55 $50.70 $51.26 $44.65 23,765
2019-12-23 $51.55 $51.85 $50.86 $51.07 $44.49 39,668
2019-12-20 $51.96 $52.25 $51.47 $51.58 $44.93 120,813
2019-12-19 $51.08 $51.86 $50.55 $51.81 $45.13 53,310
2019-12-18 $50.47 $51.30 $50.15 $51.13 $44.54 30,751
2019-12-17 $50.27 $50.93 $50.00 $50.24 $43.76 74,328
2019-12-16 $50.46 $50.83 $49.86 $50.31 $43.83 57,501
2019-12-13 $50.00 $50.44 $49.13 $50.19 $43.72 34,582
2019-12-12 $51.09 $51.49 $50.01 $50.09 $43.63 37,419
2019-12-11 $52.49 $52.61 $50.80 $51.08 $44.50 57,347
2019-12-10 $52.01 $52.44 $51.55 $52.36 $45.61 34,261
2019-12-09 $52.23 $52.70 $51.88 $52.00 $45.30 48,196
2019-12-06 $51.69 $52.56 $51.40 $52.24 $45.51 80,127
2019-12-05 $51.78 $52.12 $51.22 $51.26 $44.65 49,554
2019-12-04 $51.95 $52.46 $51.60 $51.87 $45.18 45,101
2019-12-03 $51.30 $52.18 $51.14 $51.70 $45.04 44,305
2019-12-02 $53.00 $53.21 $51.58 $51.71 $45.04 40,169
2019-11-29 $53.19 $53.70 $52.92 $53.14 $46.29 17,001
2019-11-27 $52.97 $53.53 $52.70 $53.48 $46.59 27,948
2019-11-26 $52.63 $53.40 $52.60 $52.93 $46.11 45,916
2019-11-25 $51.09 $53.12 $50.77 $52.74 $45.94 41,024
2019-11-22 $51.15 $51.37 $50.55 $50.88 $44.32 25,020
2019-11-21 $51.56 $52.04 $50.77 $50.89 $44.33 44,162
2019-11-20 $52.16 $52.51 $51.56 $51.59 $44.94 52,523
2019-11-19 $52.85 $52.90 $52.14 $52.48 $45.72 35,083
2019-11-18 $51.98 $53.05 $51.93 $52.69 $45.90 40,999
2019-11-15 $52.51 $53.00 $51.96 $52.00 $45.30 64,246
2019-11-14 $51.31 $52.50 $51.31 $52.16 $45.44 35,130
2019-11-13 $51.56 $51.97 $51.04 $51.30 $44.69 35,381
2019-11-12 $52.68 $53.20 $51.60 $51.81 $45.13 35,306
2019-11-11 $52.69 $53.02 $51.66 $52.67 $45.88 38,517
2019-11-08 $53.53 $54.96 $52.93 $52.93 $46.11 38,366
2019-11-07 $53.95 $54.06 $53.34 $53.73 $46.80 41,251
2019-11-06 $54.61 $55.21 $53.60 $53.76 $46.83 44,591
2019-11-05 $54.02 $55.12 $53.24 $54.65 $47.61 45,416
2019-11-04 $53.13 $53.99 $52.85 $53.86 $46.92 29,046
2019-11-01 $53.87 $53.87 $51.66 $52.81 $46.00 62,022
2019-10-31 $57.29 $57.29 $51.66 $53.54 $46.64 100,154
2019-10-30 $56.00 $57.27 $55.68 $57.23 $49.85 32,203
2019-10-29 $55.21 $56.67 $55.09 $56.02 $48.80 55,872
2019-10-28 $55.07 $55.55 $54.82 $55.13 $48.02 32,621
2019-10-25 $55.56 $55.68 $54.76 $54.95 $47.87 42,886
2019-10-24 $55.49 $55.72 $54.42 $55.62 $48.45 30,899
2019-10-23 $55.30 $55.50 $54.73 $55.19 $48.08 22,590
2019-10-22 $55.30 $55.30 $54.75 $55.13 $48.02 24,061
2019-10-21 $54.78 $55.34 $54.74 $55.19 $48.08 32,181
2019-10-18 $54.29 $54.81 $53.93 $54.72 $47.67 24,220
2019-10-17 $54.04 $54.64 $53.94 $54.45 $47.43 38,346
2019-10-16 $53.83 $54.25 $53.59 $54.10 $47.13 36,102
2019-10-15 $54.42 $55.23 $54.05 $54.37 $46.90 56,855
2019-10-14 $54.18 $54.25 $53.60 $54.19 $46.75 42,509
2019-10-11 $53.96 $55.14 $53.90 $54.24 $46.79 35,719
2019-10-10 $53.13 $53.84 $52.95 $53.52 $46.17 37,264
2019-10-09 $53.72 $53.72 $53.02 $53.20 $45.89 21,106
2019-10-08 $53.37 $53.94 $52.70 $53.29 $45.97 27,665
2019-10-07 $52.89 $53.88 $52.89 $53.66 $46.29 53,562
2019-10-04 $53.29 $53.60 $52.72 $53.07 $45.78 44,045
2019-10-03 $53.16 $54.08 $52.85 $53.12 $45.82 47,926
2019-10-02 $53.19 $53.73 $52.60 $53.47 $46.13 51,715
2019-10-01 $54.64 $54.87 $52.65 $53.30 $45.98 35,263
2019-09-30 $53.88 $55.37 $53.88 $54.51 $47.02 53,701
2019-09-27 $54.43 $54.71 $53.42 $54.18 $46.74 35,539
2019-09-26 $54.14 $54.89 $53.84 $54.22 $46.77 26,962
2019-09-25 $53.33 $54.55 $53.30 $53.99 $46.57 41,765
2019-09-24 $54.24 $54.56 $53.22 $53.25 $45.94 40,695
2019-09-23 $53.98 $54.61 $53.55 $53.95 $46.54 42,293
2019-09-20 $54.34 $55.13 $53.92 $53.92 $46.51 81,166
2019-09-19 $54.93 $55.70 $54.18 $54.30 $46.84 52,013
2019-09-18 $55.15 $55.22 $53.52 $54.47 $46.99 52,927
2019-09-17 $54.10 $55.16 $53.60 $55.01 $47.45 48,005
2019-09-16 $53.83 $54.36 $53.52 $54.24 $46.79 40,404
2019-09-13 $53.39 $54.49 $52.80 $53.90 $46.50 37,315
2019-09-12 $54.04 $54.04 $52.90 $53.58 $46.22 53,596
2019-09-11 $51.99 $54.14 $51.85 $53.82 $46.43 44,164
2019-09-10 $51.72 $52.10 $51.21 $51.99 $44.85 71,311
2019-09-09 $51.26 $52.09 $51.26 $51.95 $44.81 33,730
2019-09-06 $51.27 $51.75 $51.08 $51.47 $44.40 31,304
2019-09-05 $51.24 $51.81 $50.82 $51.31 $44.26 57,933
2019-09-04 $50.83 $51.47 $50.78 $51.03 $44.02 30,304
2019-09-03 $49.97 $50.87 $49.64 $50.61 $43.66 33,330
2019-08-30 $50.39 $50.75 $49.93 $50.23 $43.33 52,181
2019-08-29 $50.14 $50.73 $49.74 $50.34 $43.43 46,035
2019-08-28 $49.54 $50.29 $49.00 $49.82 $42.98 36,817
2019-08-27 $50.90 $50.97 $49.30 $49.30 $42.53 38,330
2019-08-26 $50.24 $50.61 $49.86 $50.53 $43.59 55,735
2019-08-23 $51.42 $51.91 $49.50 $49.76 $42.93 66,774
2019-08-22 $51.66 $51.91 $50.63 $51.59 $44.50 49,360
2019-08-21 $52.49 $52.59 $51.56 $51.70 $44.60 35,458
2019-08-20 $52.71 $53.14 $51.98 $52.16 $45.00 60,340
2019-08-19 $51.74 $52.91 $51.20 $52.74 $45.50 62,649
2019-08-16 $50.49 $51.89 $50.05 $51.30 $44.25 63,567
2019-08-15 $49.70 $50.93 $49.42 $50.20 $43.31 119,971
2019-08-14 $52.11 $52.56 $49.23 $49.50 $42.70 128,494
2019-08-13 $52.95 $53.44 $52.26 $52.67 $45.44 44,583
2019-08-12 $54.24 $54.24 $52.93 $52.96 $45.69 49,214
2019-08-09 $53.68 $54.53 $52.99 $54.24 $46.79 75,978
2019-08-08 $52.58 $54.56 $52.51 $53.95 $46.54 62,275
2019-08-07 $51.81 $52.90 $51.58 $52.17 $45.00 34,983
2019-08-06 $51.52 $52.70 $51.51 $52.25 $45.07 43,481
2019-08-05 $52.85 $52.85 $50.52 $51.40 $44.34 80,695
2019-08-02 $53.48 $54.10 $52.74 $53.54 $46.19 42,865
2019-08-01 $54.73 $55.70 $53.66 $53.66 $46.29 45,647
2019-07-31 $55.47 $56.06 $54.57 $54.79 $47.26 102,876
2019-07-30 $54.92 $55.92 $54.92 $55.53 $47.90 28,932
2019-07-29 $54.02 $55.46 $54.02 $55.19 $47.61 40,201
2019-07-26 $54.99 $55.52 $53.78 $54.10 $46.67 78,193
2019-07-25 $54.90 $55.25 $54.70 $54.99 $47.44 42,091
2019-07-24 $53.80 $55.09 $53.01 $55.01 $47.45 75,788
2019-07-23 $52.87 $53.95 $52.86 $53.63 $46.26 50,807
2019-07-22 $53.31 $53.31 $52.65 $52.65 $45.42 42,045
2019-07-19 $54.00 $54.54 $53.18 $53.18 $45.88 34,823
2019-07-18 $54.32 $54.67 $53.50 $54.26 $46.81 23,814
2019-07-17 $54.52 $54.96 $53.67 $54.44 $46.96 52,542
2019-07-16 $54.78 $54.97 $54.38 $54.50 $47.01 30,419
2019-07-15 $55.35 $55.98 $54.87 $55.26 $47.21 43,406
2019-07-12 $55.16 $55.76 $54.90 $55.25 $47.20 56,092
2019-07-11 $55.99 $56.00 $54.34 $54.97 $46.96 49,477
2019-07-10 $56.29 $56.53 $55.72 $56.06 $47.89 72,605
2019-07-09 $56.11 $56.21 $55.55 $56.00 $47.84 38,218
2019-07-08 $56.79 $57.05 $56.28 $56.32 $48.12 100,579
2019-07-05 $56.51 $57.19 $55.78 $56.86 $48.58 30,356
2019-07-03 $56.08 $57.15 $56.08 $56.84 $48.56 15,504
2019-07-02 $55.39 $56.52 $55.39 $56.09 $47.92 31,260
2019-07-01 $56.49 $56.49 $54.62 $55.29 $47.24 48,506
2019-06-28 $54.46 $56.51 $54.46 $56.13 $47.95 122,465
2019-06-27 $52.62 $54.37 $52.62 $54.37 $46.45 49,391
2019-06-26 $53.82 $53.93 $52.49 $52.55 $44.90 55,489
2019-06-25 $54.10 $54.92 $53.73 $53.81 $45.97 39,346
2019-06-24 $55.21 $55.50 $53.87 $53.91 $46.06 54,201
2019-06-21 $56.45 $56.45 $55.26 $55.26 $47.21 92,072
2019-06-20 $57.50 $57.58 $56.78 $56.95 $48.65 38,862
2019-06-19 $57.46 $57.57 $56.66 $57.49 $49.12 45,644
2019-06-18 $57.41 $57.81 $57.04 $57.42 $49.06 23,633
2019-06-17 $56.99 $57.47 $56.77 $57.09 $48.77 45,751
2019-06-14 $57.98 $58.49 $56.99 $57.00 $48.70 30,927
2019-06-13 $57.25 $58.06 $57.25 $58.06 $49.60 36,235
2019-06-12 $56.43 $57.26 $56.09 $57.18 $48.85 28,317
2019-06-11 $56.07 $56.48 $55.20 $56.17 $47.99 56,525
2019-06-10 $55.89 $56.82 $55.07 $55.90 $47.76 55,992
2019-06-07 $55.78 $56.14 $54.99 $55.97 $47.82 33,195
2019-06-06 $55.12 $55.56 $54.40 $55.48 $47.40 53,776
2019-06-05 $54.20 $55.20 $53.80 $55.16 $47.13 61,931
2019-06-04 $54.17 $54.45 $53.12 $53.90 $46.05 62,900
2019-06-03 $53.68 $54.47 $52.76 $53.69 $45.87 46,267
2019-05-31 $53.29 $54.05 $53.27 $53.69 $45.87 38,981
2019-05-30 $53.36 $53.96 $53.21 $53.78 $45.95 48,205
2019-05-29 $54.21 $54.90 $52.72 $53.30 $45.54 31,639
2019-05-28 $55.19 $55.93 $54.20 $54.20 $46.31 39,129
2019-05-24 $55.05 $55.78 $54.69 $55.06 $47.04 20,346
2019-05-23 $54.30 $55.06 $53.81 $54.89 $46.89 46,457
2019-05-22 $55.25 $55.36 $54.32 $54.60 $46.65 24,323
2019-05-21 $54.59 $55.53 $54.39 $55.16 $47.13 37,378
2019-05-20 $54.12 $54.80 $53.98 $54.39 $46.47 33,901
2019-05-17 $54.14 $54.51 $53.53 $54.35 $46.43 43,340
2019-05-16 $55.12 $55.66 $54.10 $54.54 $46.60 53,816
2019-05-15 $54.57 $55.57 $54.31 $55.09 $47.07 33,933
2019-05-14 $54.27 $55.38 $53.95 $54.94 $46.94 65,110
2019-05-13 $53.46 $54.25 $53.28 $54.00 $46.13 42,197
2019-05-10 $54.24 $54.56 $53.87 $54.16 $46.27 61,704
2019-05-09 $54.24 $54.56 $53.60 $54.12 $46.24 41,458
2019-05-08 $55.27 $56.00 $53.96 $54.19 $46.30 35,900
2019-05-07 $55.94 $56.27 $54.51 $54.99 $46.98 39,417
2019-05-06 $55.04 $56.85 $55.04 $56.24 $48.05 66,179
2019-05-03 $53.07 $56.26 $53.07 $55.71 $47.60 102,839
2019-05-02 $53.63 $54.33 $53.18 $53.45 $45.66 57,460
2019-05-01 $53.66 $54.68 $53.05 $53.72 $45.90 121,358
2019-04-30 $53.72 $53.84 $52.10 $53.35 $45.58 90,537
2019-04-29 $53.94 $54.46 $53.58 $53.75 $45.92 25,137
2019-04-26 $53.63 $53.88 $53.25 $53.88 $46.03 25,054
2019-04-25 $53.53 $53.69 $52.84 $53.56 $45.76 18,884
2019-04-24 $52.90 $53.80 $52.75 $53.61 $45.80 54,531
2019-04-23 $52.24 $53.02 $52.24 $52.97 $45.25 52,325
2019-04-22 $52.70 $52.84 $51.60 $52.27 $44.66 38,143
2019-04-18 $52.50 $53.67 $52.50 $52.86 $45.16 26,127
2019-04-17 $52.78 $53.23 $51.76 $52.72 $45.04 38,440
2019-04-16 $53.08 $53.23 $52.26 $52.79 $45.10 43,939
2019-04-15 $53.42 $53.42 $52.80 $53.00 $45.28 27,487
2019-04-12 $53.88 $54.23 $53.09 $53.78 $45.49 38,919
2019-04-11 $54.14 $54.14 $53.47 $53.73 $45.45 26,182
2019-04-10 $53.14 $54.68 $53.00 $54.07 $45.74 60,784
2019-04-09 $53.31 $53.56 $52.13 $52.98 $44.81 42,017
2019-04-08 $53.69 $53.94 $53.19 $53.31 $45.09 35,313
2019-04-05 $53.17 $54.46 $53.17 $54.04 $45.71 73,077
2019-04-04 $52.90 $53.47 $52.63 $53.35 $45.13 22,750
2019-04-03 $53.06 $53.66 $52.67 $52.89 $44.74 23,669
2019-04-02 $52.16 $53.54 $51.05 $52.95 $44.79 116,014
2019-04-01 $51.58 $52.13 $51.02 $52.09 $44.06 74,991
2019-03-29 $51.97 $52.20 $51.18 $51.37 $43.45 101,650
2019-03-28 $50.50 $52.25 $50.10 $51.80 $43.82 38,858
2019-03-27 $49.90 $50.75 $48.83 $50.30 $42.55 59,428
2019-03-26 $49.81 $49.88 $49.25 $49.74 $42.07 111,362
2019-03-25 $50.47 $50.47 $49.10 $49.37 $41.76 63,845
2019-03-22 $51.17 $51.69 $49.94 $50.22 $42.48 41,509
2019-03-21 $50.09 $52.23 $50.09 $51.34 $43.43 42,601
2019-03-20 $50.44 $50.69 $49.42 $50.14 $42.41 111,442
2019-03-19 $50.67 $50.87 $50.02 $50.34 $42.58 29,497
2019-03-18 $49.80 $50.85 $49.80 $50.64 $42.84 51,474
2019-03-15 $49.46 $50.65 $48.39 $49.74 $42.07 576,291
2019-03-14 $50.23 $50.74 $48.89 $49.36 $41.75 79,944
2019-03-13 $50.70 $51.09 $49.71 $50.23 $42.49 93,253
2019-03-12 $51.73 $52.63 $49.55 $50.35 $42.59 122,864
2019-03-11 $53.01 $53.48 $49.55 $51.62 $43.66 139,025
2019-03-08 $53.84 $53.97 $52.67 $53.01 $44.84 24,597
2019-03-07 $54.57 $54.93 $53.61 $53.67 $45.40 38,104
2019-03-06 $56.08 $56.16 $54.26 $54.58 $46.17 26,279
2019-03-05 $56.77 $56.98 $55.63 $56.02 $47.39 36,961
2019-03-04 $57.20 $57.20 $56.10 $57.11 $48.31 37,601
2019-03-01 $56.58 $57.34 $55.68 $57.11 $48.31 63,636
2019-02-28 $56.05 $57.57 $56.05 $56.67 $47.94 52,865
2019-02-27 $57.11 $57.26 $55.87 $56.35 $47.67 24,136
2019-02-26 $57.10 $57.68 $56.46 $56.97 $48.19 16,297
2019-02-25 $58.37 $58.37 $56.61 $56.66 $47.93 29,104
2019-02-22 $57.84 $58.33 $56.84 $58.11 $49.15 21,247
2019-02-21 $57.38 $57.86 $57.27 $57.62 $48.74 12,360
2019-02-20 $57.20 $58.18 $57.20 $57.58 $48.71 34,132
2019-02-19 $57.32 $57.83 $56.91 $57.25 $48.43 49,090
2019-02-15 $57.18 $58.19 $57.18 $57.32 $48.49 37,896
2019-02-14 $56.91 $57.84 $56.85 $56.85 $48.09 43,451
2019-02-13 $56.68 $57.52 $56.68 $57.12 $48.32 22,742
2019-02-12 $57.56 $57.70 $56.56 $57.03 $48.24 21,897
2019-02-11 $57.42 $57.63 $56.50 $57.46 $48.60 23,790
2019-02-08 $56.92 $58.09 $56.64 $57.26 $48.44 17,823
2019-02-07 $54.85 $57.20 $54.85 $57.10 $48.30 36,665
2019-02-06 $55.59 $55.59 $54.39 $55.08 $46.59 25,303
2019-02-05 $55.16 $55.69 $54.51 $55.68 $47.10 11,785
2019-02-04 $52.32 $54.99 $52.32 $54.99 $46.52 56,695
2019-02-01 $53.04 $53.69 $51.95 $52.68 $44.56 33,228
2019-01-31 $53.37 $53.45 $52.28 $52.96 $44.80 112,716
2019-01-30 $53.35 $53.78 $52.94 $53.52 $45.27 21,433
2019-01-29 $52.84 $53.36 $52.27 $53.33 $45.11 19,024
2019-01-28 $52.45 $53.52 $52.45 $52.74 $44.61 18,687
2019-01-25 $52.02 $52.87 $51.66 $52.80 $44.66 22,420
2019-01-24 $51.83 $51.95 $50.84 $51.78 $43.80 10,001
2019-01-23 $51.14 $51.83 $51.07 $51.83 $43.84 17,135
2019-01-22 $51.41 $51.41 $50.56 $51.00 $43.14 17,407
2019-01-18 $52.68 $52.68 $51.23 $51.38 $43.46 21,178
2019-01-17 $50.57 $52.97 $50.36 $52.61 $44.50 36,560
2019-01-16 $49.90 $51.20 $49.90 $50.80 $42.97 19,366
2019-01-15 $50.65 $50.98 $49.61 $50.42 $42.21 27,146
2019-01-14 $51.11 $51.23 $50.27 $50.53 $42.30 17,343
2019-01-11 $50.79 $51.66 $50.48 $51.11 $42.79 31,830
2019-01-10 $50.87 $51.93 $50.27 $51.05 $42.74 27,584
2019-01-09 $50.76 $51.42 $50.38 $51.18 $42.85 17,450
2019-01-08 $49.56 $50.90 $49.40 $50.81 $42.54 58,278
2019-01-07 $48.09 $49.31 $47.24 $49.19 $41.18 33,742
2019-01-04 $46.87 $48.23 $45.94 $48.18 $40.33 38,587
2019-01-03 $45.95 $47.56 $45.95 $46.57 $38.99 26,016
2019-01-02 $46.66 $47.19 $45.67 $45.89 $38.42 26,266
2018-12-31 $47.50 $47.53 $46.31 $47.22 $39.53 18,946
2018-12-28 $47.63 $48.04 $47.00 $47.34 $39.63 31,703
2018-12-27 $47.67 $47.75 $46.02 $47.50 $39.76 29,331
2018-12-26 $46.05 $48.46 $45.57 $48.22 $40.37 26,189
2018-12-24 $47.57 $48.69 $45.49 $45.71 $38.27 28,137
2018-12-21 $48.57 $49.60 $47.56 $47.74 $39.97 108,043
2018-12-20 $49.10 $49.51 $48.38 $48.52 $40.62 25,270
2018-12-19 $51.27 $51.27 $48.98 $49.21 $41.20 50,141
2018-12-18 $50.32 $51.51 $49.25 $51.31 $42.95 49,226
2018-12-17 $53.12 $53.12 $49.90 $50.01 $41.87 74,867
2018-12-14 $52.50 $53.37 $52.50 $53.09 $44.44 35,295
2018-12-13 $52.64 $53.28 $52.47 $52.83 $44.23 33,284
2018-12-12 $53.13 $53.42 $52.50 $52.62 $44.05 25,407
2018-12-11 $52.82 $53.15 $52.56 $52.66 $44.08 20,340
2018-12-10 $52.70 $52.72 $51.68 $52.44 $43.90 23,681
2018-12-07 $53.00 $53.46 $51.87 $52.97 $44.34 29,287
2018-12-06 $52.16 $53.22 $51.42 $53.03 $44.39 50,739
2018-12-04 $53.49 $53.93 $52.35 $52.43 $43.89 35,216
2018-12-03 $53.23 $53.73 $52.75 $53.67 $44.93 31,961
2018-11-30 $51.71 $52.97 $51.71 $52.65 $44.08 46,399
2018-11-29 $50.98 $52.67 $50.98 $51.79 $43.36 48,212
2018-11-28 $51.07 $51.88 $50.74 $51.45 $43.07 34,563
2018-11-27 $51.05 $52.32 $50.65 $50.88 $42.59 47,218
2018-11-26 $51.71 $51.71 $50.72 $51.26 $42.91 27,523
2018-11-23 $51.05 $51.89 $50.69 $51.66 $43.25 12,237
2018-11-21 $51.87 $52.71 $51.44 $51.44 $43.06 23,410
2018-11-20 $53.52 $53.99 $51.57 $51.68 $43.26 34,029
2018-11-19 $52.84 $54.19 $52.84 $54.04 $45.24 25,627
2018-11-16 $51.47 $54.28 $50.91 $53.01 $44.38 304,324
2018-11-15 $50.68 $52.50 $50.34 $51.70 $43.28 64,566
2018-11-14 $50.23 $52.26 $49.63 $50.92 $42.63 69,398
2018-11-13 $49.81 $50.28 $49.67 $50.00 $41.86 55,601
2018-11-12 $50.37 $50.93 $49.65 $49.92 $41.79 81,478
2018-11-09 $50.73 $50.73 $49.63 $50.37 $42.17 37,337
2018-11-08 $50.11 $50.84 $49.17 $50.84 $42.56 35,687
2018-11-07 $51.06 $51.06 $50.11 $50.39 $42.18 20,571
2018-11-06 $49.51 $51.02 $48.78 $50.80 $42.53 16,519
2018-11-05 $49.18 $49.89 $48.79 $49.42 $41.37 51,726
2018-11-02 $48.43 $49.83 $47.28 $49.22 $41.20 58,924
2018-11-01 $48.01 $49.58 $48.01 $49.01 $41.03 60,545
2018-10-31 $52.97 $53.99 $47.75 $47.76 $39.98 100,049
2018-10-30 $52.81 $53.74 $51.54 $53.24 $44.57 23,464
2018-10-29 $52.09 $53.13 $51.69 $52.75 $44.16 33,127
2018-10-26 $52.30 $53.52 $50.99 $51.50 $43.11 23,527
2018-10-25 $51.50 $52.94 $51.07 $52.82 $44.22 25,178
2018-10-24 $51.65 $52.27 $51.25 $51.31 $42.95 11,737
2018-10-23 $51.07 $52.37 $50.72 $51.74 $43.31 17,145
2018-10-22 $51.91 $52.48 $51.36 $51.56 $43.16 25,404
2018-10-19 $51.23 $51.80 $51.00 $51.70 $43.28 22,298
2018-10-18 $51.62 $52.30 $51.09 $51.27 $42.92 24,187
2018-10-17 $52.66 $53.30 $51.28 $51.87 $43.42 32,927
2018-10-16 $50.95 $53.14 $50.49 $52.74 $44.15 53,024
2018-10-15 $51.11 $51.81 $50.83 $51.27 $42.50 34,543
2018-10-12 $52.14 $52.96 $51.13 $51.22 $42.46 27,430
2018-10-11 $52.17 $52.77 $51.26 $51.49 $42.68 43,076
2018-10-10 $52.07 $53.23 $51.63 $52.36 $43.41 45,951
2018-10-09 $52.52 $53.82 $52.19 $52.47 $43.50 67,155
2018-10-08 $51.14 $52.97 $50.97 $52.63 $43.63 30,585
2018-10-05 $51.40 $51.97 $50.65 $51.12 $42.38 34,236
2018-10-04 $52.09 $52.89 $51.20 $51.43 $42.63 24,276
2018-10-03 $53.71 $54.00 $51.84 $52.35 $43.40 28,810
2018-10-02 $54.31 $54.81 $53.36 $53.67 $44.49 23,324
2018-10-01 $56.09 $56.47 $54.38 $54.39 $45.09 26,579
2018-09-28 $53.52 $56.27 $53.52 $56.00 $46.42 45,532
2018-09-27 $53.55 $54.09 $53.27 $53.58 $44.42 22,997
2018-09-26 $53.73 $54.06 $53.07 $53.28 $44.17 38,072
2018-09-25 $54.20 $55.08 $53.60 $53.75 $44.56 37,286
2018-09-24 $53.65 $54.49 $53.07 $54.07 $44.82 32,887
2018-09-21 $54.16 $55.59 $53.53 $53.78 $44.58 255,765
2018-09-20 $53.91 $54.39 $53.56 $54.22 $44.95 35,406
2018-09-19 $55.06 $55.09 $53.62 $53.76 $44.57 44,294
2018-09-18 $55.99 $56.44 $54.74 $55.04 $45.63 42,678
2018-09-17 $56.67 $56.70 $55.53 $56.01 $46.43 38,610
2018-09-14 $56.59 $57.09 $55.55 $56.44 $46.79 31,674
2018-09-13 $56.25 $57.19 $55.30 $56.62 $46.94 33,009
2018-09-12 $56.38 $57.12 $55.78 $56.02 $46.44 36,389
2018-09-11 $56.82 $56.90 $56.15 $56.34 $46.70 43,159
2018-09-10 $60.05 $60.05 $56.45 $56.98 $47.24 72,921
2018-09-07 $59.73 $59.84 $58.80 $59.81 $49.58 31,843
2018-09-06 $59.50 $60.38 $59.09 $59.84 $49.61 22,952
2018-09-05 $59.40 $60.11 $58.80 $59.65 $49.45 24,404
2018-09-04 $60.01 $60.65 $59.02 $59.37 $49.22 20,421
2018-08-31 $59.37 $60.03 $58.81 $60.00 $49.74 44,168
2018-08-30 $59.44 $60.39 $59.24 $59.44 $49.27 18,004
2018-08-29 $59.64 $60.08 $59.41 $59.45 $49.28 15,608
2018-08-28 $58.88 $59.82 $58.70 $59.67 $49.47 38,181
2018-08-27 $59.07 $59.81 $58.20 $58.87 $48.80 32,371
2018-08-24 $58.72 $59.97 $58.72 $59.04 $48.94 20,702
2018-08-23 $58.35 $58.79 $58.15 $58.55 $48.54 17,765
2018-08-22 $58.81 $59.16 $57.72 $58.55 $48.54 34,250
2018-08-21 $59.34 $59.34 $57.91 $58.75 $48.70 44,698
2018-08-20 $59.89 $59.97 $59.05 $59.21 $49.08 52,433
2018-08-17 $58.84 $59.97 $58.84 $59.64 $49.44 86,424
2018-08-16 $58.59 $59.32 $58.22 $59.08 $48.98 29,323
2018-08-15 $56.59 $58.93 $55.96 $58.56 $48.54 49,543
2018-08-14 $55.43 $57.51 $55.43 $56.80 $47.09 22,169
2018-08-13 $55.59 $56.06 $54.97 $55.38 $45.91 27,685
2018-08-10 $54.95 $55.88 $54.88 $55.56 $46.06 35,210
2018-08-09 $55.37 $55.46 $54.88 $55.19 $45.75 18,362
2018-08-08 $54.59 $55.07 $53.79 $54.87 $45.49 16,003
2018-08-07 $55.09 $55.09 $53.96 $54.58 $45.25 30,585
2018-08-06 $53.76 $55.25 $53.29 $54.88 $45.49 28,448
2018-08-03 $53.54 $53.76 $53.26 $53.66 $44.48 19,332
2018-08-02 $53.95 $54.20 $52.74 $53.27 $44.16 40,570
2018-08-01 $53.26 $54.10 $52.64 $53.95 $44.72 26,514
2018-07-31 $52.86 $53.95 $52.62 $53.28 $44.17 129,568
2018-07-30 $52.23 $53.26 $52.16 $52.93 $43.88 25,735
2018-07-27 $54.02 $54.02 $52.14 $52.28 $43.34 41,479
2018-07-26 $53.19 $54.08 $53.15 $53.82 $44.62 23,901
2018-07-25 $53.05 $53.43 $52.72 $53.21 $44.11 40,779
2018-07-24 $53.49 $53.68 $52.89 $52.98 $43.92 39,621
2018-07-23 $53.42 $53.55 $52.76 $53.30 $44.18 30,806
2018-07-20 $53.63 $54.08 $52.95 $53.58 $44.42 34,294
2018-07-19 $52.38 $54.03 $52.29 $53.72 $44.53 37,081
2018-07-18 $52.62 $53.07 $51.82 $52.48 $43.50 35,899
2018-07-17 $53.41 $54.06 $52.45 $52.60 $43.60 40,922
2018-07-16 $54.38 $54.38 $53.25 $53.50 $44.35 34,352
2018-07-13 $54.51 $55.59 $54.47 $54.89 $45.06 43,599
2018-07-12 $54.41 $55.03 $53.58 $54.50 $44.74 36,767
2018-07-11 $54.83 $55.78 $54.23 $54.72 $44.92 36,010
2018-07-10 $55.03 $56.01 $54.11 $54.94 $45.11 54,400
2018-07-09 $56.28 $56.46 $54.69 $55.05 $45.20 37,768
2018-07-06 $55.84 $57.01 $55.59 $56.12 $46.07 24,074
2018-07-05 $54.38 $56.05 $54.20 $55.92 $45.91 39,838
2018-07-03 $54.03 $54.67 $53.62 $54.13 $44.44 15,059
2018-07-02 $53.44 $53.77 $52.28 $53.76 $44.14 33,122
2018-06-29 $53.95 $54.07 $53.43 $53.58 $43.99 41,991
2018-06-28 $53.71 $54.12 $53.01 $53.74 $44.12 37,788
2018-06-27 $53.14 $54.01 $52.74 $53.64 $44.04 44,105
2018-06-26 $53.18 $53.75 $52.91 $53.09 $43.59 39,592
2018-06-25 $53.02 $53.86 $52.42 $53.02 $43.53 33,255
2018-06-22 $51.94 $53.31 $51.94 $53.30 $43.76 93,797
2018-06-21 $52.11 $52.23 $51.25 $51.72 $42.46 26,035
2018-06-20 $50.72 $52.19 $50.62 $52.19 $42.85 34,503
2018-06-19 $50.65 $51.43 $50.28 $50.49 $41.45 50,852
2018-06-18 $50.24 $51.42 $50.24 $50.94 $41.82 29,986
2018-06-15 $50.22 $51.14 $49.49 $50.36 $41.35 104,568
2018-06-14 $49.60 $50.31 $49.24 $50.18 $41.20 32,534
2018-06-13 $50.56 $51.24 $49.41 $49.60 $40.72 30,917
2018-06-12 $51.02 $51.50 $50.66 $50.94 $41.82 41,252
2018-06-11 $50.80 $51.52 $50.34 $51.10 $41.95 36,174
2018-06-08 $50.68 $51.56 $50.36 $50.70 $41.62 27,279
2018-06-07 $51.13 $51.63 $50.52 $50.67 $41.60 27,781
2018-06-06 $51.01 $52.00 $50.91 $51.02 $41.89 29,899
2018-06-05 $50.75 $51.76 $50.10 $51.32 $42.13 51,140
2018-06-04 $49.87 $50.95 $49.51 $50.59 $41.53 29,726
2018-06-01 $49.73 $49.97 $49.19 $49.78 $40.87 21,619
2018-05-31 $49.41 $50.10 $49.00 $49.56 $40.69 35,335
2018-05-30 $49.57 $50.32 $48.65 $49.51 $40.65 30,046
2018-05-29 $48.32 $49.78 $48.18 $49.46 $40.61 34,668
2018-05-25 $48.68 $49.06 $48.22 $48.55 $39.86 21,024
2018-05-24 $48.35 $48.93 $48.07 $48.69 $39.97 21,156
2018-05-23 $47.83 $48.72 $47.83 $48.40 $39.74 37,519
2018-05-22 $49.36 $49.49 $47.79 $47.83 $39.27 46,996
2018-05-21 $47.63 $49.39 $47.63 $49.31 $40.48 30,960
2018-05-18 $48.15 $48.41 $47.59 $47.64 $39.11 38,269
2018-05-17 $47.99 $48.58 $47.62 $47.79 $39.24 22,686
2018-05-16 $47.76 $48.54 $47.44 $48.16 $39.54 40,029
2018-05-15 $47.68 $47.77 $46.71 $47.50 $39.00 46,290
2018-05-14 $49.27 $49.48 $47.74 $47.86 $39.29 35,965
2018-05-11 $49.79 $50.23 $48.99 $49.46 $40.61 15,448
2018-05-10 $49.88 $50.59 $49.61 $49.81 $40.89 26,569
2018-05-09 $49.34 $50.20 $49.02 $49.67 $40.78 21,611
2018-05-08 $49.62 $49.65 $48.78 $49.17 $40.37 27,358
2018-05-07 $49.50 $50.23 $49.15 $49.54 $40.67 25,148
2018-05-04 $48.86 $49.68 $47.60 $49.30 $40.48 15,409
2018-05-03 $49.34 $49.36 $48.22 $48.90 $40.15 19,949
2018-05-02 $49.45 $49.85 $48.41 $49.53 $40.66 18,492
2018-05-01 $47.86 $49.85 $47.77 $49.40 $40.56 27,220
2018-04-30 $50.82 $51.03 $47.00 $47.85 $39.28 99,481
2018-04-27 $50.01 $51.22 $49.20 $50.65 $41.58 25,433
2018-04-26 $48.85 $50.08 $48.68 $50.05 $41.09 26,858
2018-04-25 $48.49 $49.08 $48.24 $48.76 $40.03 16,872
2018-04-24 $48.71 $49.22 $48.33 $48.64 $39.93 23,291
2018-04-23 $49.33 $49.33 $48.14 $48.52 $39.83 18,115
2018-04-20 $49.44 $49.66 $48.74 $49.24 $40.43 26,480
2018-04-19 $50.21 $50.21 $49.03 $49.52 $40.66 24,083
2018-04-18 $50.37 $50.96 $50.01 $50.40 $41.38 24,886
2018-04-17 $50.00 $50.74 $49.62 $50.25 $41.26 34,236
2018-04-16 $49.43 $50.14 $48.09 $49.85 $40.93 22,807
2018-04-13 $49.62 $49.62 $48.53 $49.20 $40.39 23,549
2018-04-12 $50.04 $50.34 $48.88 $50.02 $40.64 54,313
2018-04-11 $49.13 $50.21 $49.13 $50.02 $40.64 19,066
2018-04-10 $49.50 $49.59 $48.87 $49.38 $40.12 38,900
2018-04-09 $49.95 $49.97 $49.06 $49.21 $39.98 34,622
2018-04-06 $50.20 $50.80 $49.52 $49.65 $40.34 26,249
2018-04-05 $51.45 $51.45 $50.00 $50.33 $40.89 37,603
2018-04-04 $50.30 $51.48 $49.49 $51.30 $41.68 21,942
2018-04-03 $49.90 $51.01 $49.62 $50.77 $41.25 41,475
2018-04-02 $50.91 $50.93 $49.10 $49.75 $40.42 26,191
2018-03-29 $51.17 $51.63 $50.65 $50.97 $41.41 38,750
2018-03-28 $49.93 $51.08 $49.69 $50.96 $41.40 36,512
2018-03-27 $49.96 $51.53 $49.69 $50.01 $40.63 39,288
2018-03-26 $50.30 $50.30 $49.00 $49.73 $40.40 34,828
2018-03-23 $50.30 $51.20 $49.52 $49.71 $40.38 28,092
2018-03-22 $50.10 $51.03 $50.10 $50.27 $40.84 19,115
2018-03-21 $50.56 $50.62 $49.38 $50.38 $40.93 22,772
2018-03-20 $50.82 $51.18 $49.86 $50.43 $40.97 33,933
2018-03-19 $51.29 $51.29 $50.27 $50.93 $41.38 37,165
2018-03-16 $50.48 $51.69 $50.08 $51.57 $41.90 108,051
2018-03-15 $50.15 $50.67 $49.73 $50.34 $40.90 28,768
2018-03-14 $50.64 $50.79 $50.16 $50.56 $41.08 34,384
2018-03-13 $51.61 $52.57 $50.21 $50.36 $40.91 32,267
2018-03-12 $50.93 $51.88 $50.71 $51.35 $41.72 32,370
2018-03-09 $51.28 $51.28 $50.19 $50.77 $41.25 28,187
2018-03-08 $49.72 $51.79 $49.72 $51.05 $41.47 25,578
2018-03-07 $49.88 $50.84 $49.39 $50.80 $41.27 20,657
2018-03-06 $50.19 $50.66 $49.15 $50.38 $40.93 27,742
2018-03-05 $49.41 $50.86 $49.14 $50.10 $40.70 25,282
2018-03-02 $49.06 $50.40 $48.54 $49.60 $40.30 27,262
2018-03-01 $48.85 $49.77 $48.11 $49.47 $40.19 44,195
2018-02-28 $49.46 $50.94 $48.82 $48.93 $39.75 42,783
2018-02-27 $51.34 $51.64 $49.12 $49.21 $39.98 42,106
2018-02-26 $50.34 $51.39 $49.51 $51.39 $41.75 22,152
2018-02-23 $50.17 $51.84 $49.30 $50.31 $40.87 19,511
2018-02-22 $50.15 $51.01 $49.09 $49.83 $40.48 20,587
2018-02-21 $49.55 $51.15 $49.06 $49.98 $40.60 39,288
2018-02-20 $51.29 $51.29 $49.19 $49.46 $40.18 32,582
2018-02-16 $50.26 $51.87 $50.26 $51.45 $41.80 45,627
2018-02-15 $49.91 $50.63 $49.49 $50.39 $40.94 26,008
2018-02-14 $50.53 $51.44 $49.32 $49.56 $40.26 37,806
2018-02-13 $49.87 $51.36 $49.87 $51.06 $41.48 37,304
2018-02-12 $51.49 $51.51 $48.17 $50.14 $40.73 44,543
2018-02-09 $50.98 $52.12 $50.30 $51.55 $41.88 23,055
2018-02-08 $52.22 $52.70 $50.33 $50.55 $41.07 37,422
2018-02-07 $51.80 $53.24 $51.53 $52.25 $42.45 30,831
2018-02-06 $51.08 $52.80 $50.38 $51.83 $42.11 53,796
2018-02-05 $53.32 $54.70 $51.30 $51.84 $42.12 49,436
2018-02-02 $54.06 $54.45 $53.20 $54.01 $43.88 45,498
2018-02-01 $54.55 $55.26 $53.98 $54.50 $44.28 43,861
2018-01-31 $55.50 $55.50 $53.19 $54.73 $44.46 85,880
2018-01-30 $55.78 $55.91 $53.60 $54.99 $44.67 32,668
2018-01-29 $57.06 $58.10 $55.66 $56.19 $45.65 17,047
2018-01-26 $58.28 $58.62 $56.77 $57.25 $46.51 27,911
2018-01-25 $56.65 $58.40 $55.90 $58.14 $47.23 51,655
2018-01-24 $57.40 $57.53 $56.36 $56.47 $45.88 16,335
2018-01-23 $56.54 $57.51 $55.80 $57.48 $46.70 17,570
2018-01-22 $56.68 $57.13 $56.31 $56.62 $46.00 22,585
2018-01-19 $55.19 $56.83 $55.19 $56.76 $46.11 51,655
2018-01-18 $57.35 $57.96 $55.18 $55.31 $44.93 50,201
2018-01-17 $57.91 $58.77 $56.93 $57.34 $46.58 41,188
2018-01-16 $58.47 $59.56 $57.67 $57.68 $46.86 26,291
2018-01-12 $58.79 $59.16 $58.12 $58.64 $47.21 31,029
2018-01-11 $57.91 $59.04 $57.39 $58.68 $47.25 28,258
2018-01-10 $57.51 $57.91 $56.17 $57.71 $46.47 33,524
2018-01-09 $58.71 $58.71 $57.48 $57.65 $46.42 28,770
2018-01-08 $58.72 $59.11 $58.23 $58.57 $47.16 16,242
2018-01-05 $59.15 $59.15 $58.22 $58.84 $47.38 31,506
2018-01-04 $59.90 $60.01 $58.83 $58.95 $47.46 21,284
2018-01-03 $61.68 $61.75 $59.49 $59.60 $47.99 27,768
2018-01-02 $61.80 $63.45 $61.50 $61.86 $49.81 31,530
2017-12-29 $62.04 $62.22 $61.39 $61.75 $49.72 24,875
2017-12-28 $61.00 $62.15 $61.00 $62.01 $49.93 15,883
2017-12-27 $60.31 $61.81 $60.31 $61.19 $49.27 21,719
2017-12-26 $61.10 $61.42 $59.99 $60.09 $48.38 36,170
2017-12-22 $60.94 $61.46 $60.75 $61.10 $49.19 17,895
2017-12-21 $60.86 $61.33 $60.00 $60.87 $49.01 24,351
2017-12-20 $62.31 $62.31 $60.37 $60.71 $48.88 32,456
2017-12-19 $63.44 $64.26 $61.59 $62.16 $50.05 24,329
2017-12-18 $63.41 $64.93 $62.97 $63.48 $51.11 33,085
2017-12-15 $62.19 $63.86 $62.07 $63.12 $50.82 103,899
2017-12-14 $62.52 $63.36 $61.68 $62.05 $49.96 53,543
2017-12-13 $61.88 $62.70 $61.88 $62.48 $50.31 39,074
2017-12-12 $62.22 $62.55 $61.77 $61.90 $49.84 33,767
2017-12-11 $61.70 $62.93 $61.50 $62.12 $50.02 31,608
2017-12-08 $62.16 $62.95 $61.37 $61.78 $49.74 24,726
2017-12-07 $62.03 $62.91 $61.25 $61.70 $49.68 27,548
2017-12-06 $62.48 $62.77 $61.84 $62.03 $49.94 17,331
2017-12-05 $63.98 $64.01 $62.16 $62.46 $50.29 26,001
2017-12-04 $64.47 $65.32 $63.93 $63.99 $51.52 47,086
2017-12-01 $64.41 $64.93 $63.23 $64.42 $51.87 29,627
2017-11-30 $64.33 $64.75 $63.62 $64.54 $51.96 46,541
2017-11-29 $63.53 $65.04 $63.32 $64.29 $51.76 27,522
2017-11-28 $63.38 $63.54 $63.13 $63.53 $51.15 29,733
2017-11-27 $63.30 $63.75 $63.00 $63.26 $50.93 19,915
2017-11-24 $63.93 $64.58 $62.76 $63.10 $50.81 16,845
2017-11-22 $63.30 $63.94 $63.27 $63.61 $51.22 24,456
2017-11-21 $63.12 $64.08 $62.72 $63.34 $51.00 59,404
2017-11-20 $62.33 $63.37 $61.97 $62.97 $50.70 20,969
2017-11-17 $62.03 $62.90 $62.03 $62.34 $50.19 47,373
2017-11-16 $61.73 $62.67 $61.48 $62.31 $50.17 41,854
2017-11-15 $61.34 $62.18 $61.21 $61.59 $49.59 27,723
2017-11-14 $61.52 $62.70 $61.11 $61.50 $49.52 21,187
2017-11-13 $61.14 $61.91 $60.59 $61.75 $49.72 36,627
2017-11-10 $61.12 $61.98 $61.10 $61.24 $49.31 25,431
2017-11-09 $61.17 $62.08 $61.09 $61.37 $49.41 17,418
2017-11-08 $60.80 $61.96 $60.76 $61.46 $49.48 32,709
2017-11-07 $61.28 $61.80 $60.35 $60.91 $49.04 30,016
2017-11-06 $60.70 $62.12 $60.70 $61.19 $49.27 21,415
2017-11-03 $61.95 $62.87 $60.43 $60.54 $48.74 26,323
2017-11-02 $61.78 $63.27 $61.78 $62.46 $50.29 24,488
2017-11-01 $61.33 $62.26 $60.40 $61.81 $49.77 17,556
2017-10-31 $61.89 $62.07 $60.26 $61.12 $49.21 62,791
2017-10-30 $62.62 $62.80 $61.76 $61.99 $49.91 15,163
2017-10-27 $62.25 $63.07 $61.52 $62.86 $50.61 29,570
2017-10-26 $62.63 $62.63 $61.54 $62.06 $49.97 32,166
2017-10-25 $61.56 $62.92 $60.98 $62.28 $50.14 32,206
2017-10-24 $62.72 $62.72 $61.49 $61.75 $49.72 46,425
2017-10-23 $63.22 $63.22 $62.38 $62.85 $50.60 20,137
2017-10-20 $63.98 $64.04 $63.01 $63.24 $50.92 28,412
2017-10-19 $63.87 $64.15 $63.25 $63.77 $51.34 19,785
2017-10-18 $63.96 $64.38 $63.37 $64.10 $51.61 19,899
2017-10-17 $64.73 $64.73 $63.82 $64.10 $51.61 27,477
2017-10-16 $65.09 $65.21 $64.04 $64.86 $52.22 42,969
2017-10-13 $64.87 $65.43 $64.50 $65.30 $52.17 39,466
2017-10-12 $63.94 $64.91 $63.22 $64.64 $51.64 26,918
2017-10-11 $63.73 $64.93 $63.61 $64.34 $51.40 43,641
2017-10-10 $63.73 $63.83 $63.06 $63.66 $50.86 29,838
2017-10-09 $64.21 $64.21 $62.60 $63.36 $50.62 23,918
2017-10-06 $63.23 $63.40 $62.70 $63.24 $50.52 20,677
2017-10-05 $63.59 $64.18 $62.48 $63.23 $50.51 42,070
2017-10-04 $64.93 $64.93 $63.05 $63.24 $50.52 29,724
2017-10-03 $63.27 $63.74 $62.49 $63.43 $50.67 53,845
2017-10-02 $62.00 $63.41 $62.00 $63.28 $50.55 35,120
2017-09-29 $62.50 $62.50 $61.91 $61.91 $49.46 51,976
2017-09-28 $62.49 $62.77 $62.06 $62.49 $49.92 44,695
2017-09-27 $62.58 $62.85 $61.56 $62.44 $49.88 51,917
2017-09-26 $62.01 $63.29 $61.33 $62.62 $50.03 29,262
2017-09-25 $61.17 $61.95 $60.95 $61.75 $49.33 41,241
2017-09-22 $60.51 $61.50 $60.09 $60.79 $48.56 16,695
2017-09-21 $61.05 $61.76 $60.33 $60.47 $48.31 26,664
2017-09-20 $61.23 $61.54 $60.86 $61.17 $48.87 30,123
2017-09-19 $62.50 $62.50 $61.04 $61.32 $48.99 37,870
2017-09-18 $62.07 $62.50 $61.93 $62.41 $49.86 22,543
2017-09-15 $62.44 $62.44 $61.38 $62.11 $49.62 62,592
2017-09-14 $61.80 $62.42 $61.20 $62.26 $49.74 26,261
2017-09-13 $61.58 $62.32 $61.41 $61.91 $49.46 26,787
2017-09-12 $62.74 $63.50 $61.17 $61.60 $49.21 31,099
2017-09-11 $62.69 $63.54 $62.49 $62.76 $50.14 32,347
2017-09-08 $61.75 $62.98 $61.46 $62.33 $49.79 23,994
2017-09-07 $61.97 $62.24 $61.65 $61.88 $49.43 36,621
2017-09-06 $61.79 $62.59 $61.45 $61.80 $49.37 45,589
2017-09-05 $61.18 $62.45 $60.72 $61.57 $49.19 27,633
2017-09-01 $60.75 $61.40 $60.74 $61.20 $48.89 19,029
2017-08-31 $59.82 $61.22 $59.82 $60.60 $48.41 42,292
2017-08-30 $60.88 $60.88 $59.34 $59.84 $47.80 22,770
2017-08-29 $59.49 $60.03 $59.16 $59.38 $47.44 29,326
2017-08-28 $59.87 $60.29 $59.50 $59.68 $47.68 28,320
2017-08-25 $59.23 $60.44 $59.05 $59.86 $47.82 18,773
2017-08-24 $59.96 $60.68 $59.33 $59.37 $47.43 35,286
2017-08-23 $58.74 $60.43 $57.61 $59.78 $47.76 39,245
2017-08-22 $59.91 $59.91 $58.85 $59.00 $47.13 20,568
2017-08-21 $57.56 $59.61 $57.56 $58.62 $46.83 32,551
2017-08-18 $58.06 $58.06 $56.67 $57.58 $46.00 39,700
2017-08-17 $58.89 $59.24 $58.41 $58.41 $46.66 25,168
2017-08-16 $59.17 $59.56 $58.44 $58.97 $47.11 35,078
2017-08-15 $60.22 $60.22 $58.71 $59.02 $47.15 29,933
2017-08-14 $59.59 $60.58 $58.54 $60.39 $48.24 31,010
2017-08-11 $60.50 $60.61 $58.76 $59.25 $47.33 30,376
2017-08-10 $60.58 $60.94 $59.91 $60.36 $48.22 31,947
2017-08-09 $59.99 $61.30 $59.47 $60.83 $48.60 37,017
2017-08-08 $61.23 $61.74 $59.70 $60.00 $47.93 40,172
2017-08-07 $60.90 $61.97 $59.98 $61.58 $49.19 30,882
2017-08-04 $59.56 $61.35 $59.30 $60.41 $48.26 30,732
2017-08-03 $59.79 $60.92 $58.49 $59.57 $47.59 16,558
2017-08-02 $60.18 $60.70 $59.02 $59.78 $47.76 34,375
2017-08-01 $59.21 $60.44 $58.72 $60.29 $48.16 23,320
2017-07-31 $60.87 $60.87 $57.48 $59.16 $47.26 54,588
2017-07-28 $61.03 $61.19 $60.09 $60.57 $48.39 26,989
2017-07-27 $60.50 $61.61 $59.93 $61.04 $48.76 22,851
2017-07-26 $60.22 $60.75 $59.78 $60.53 $48.36 21,311
2017-07-25 $59.74 $60.31 $59.48 $60.23 $48.12 23,594
2017-07-24 $60.02 $60.75 $59.31 $59.51 $47.54 20,068
2017-07-21 $60.59 $60.72 $59.55 $60.03 $47.96 34,505
2017-07-20 $60.75 $61.27 $59.76 $60.11 $48.02 21,222
2017-07-19 $60.00 $60.87 $59.71 $60.69 $48.48 22,452
2017-07-18 $59.50 $61.09 $59.24 $59.88 $47.84 40,744
2017-07-17 $59.40 $59.84 $58.51 $59.72 $47.71 23,114
2017-07-14 $58.95 $60.45 $58.95 $59.41 $47.46 45,525
2017-07-13 $57.91 $58.74 $57.49 $58.74 $46.93 30,773
2017-07-12 $58.79 $59.47 $58.26 $58.37 $46.23 33,743
2017-07-11 $58.28 $59.80 $57.86 $58.26 $46.14 68,386
2017-07-10 $59.17 $59.17 $58.00 $58.22 $46.11 17,889
2017-07-07 $58.13 $59.49 $58.10 $59.18 $46.87 29,647
2017-07-06 $58.26 $59.01 $57.70 $58.08 $46.00 28,842
2017-07-05 $59.60 $59.60 $58.19 $58.50 $46.33 25,917
2017-07-03 $58.00 $60.09 $58.00 $59.62 $47.22 16,390
2017-06-30 $59.10 $60.08 $57.62 $57.98 $45.92 38,491
2017-06-29 $58.40 $59.74 $58.10 $59.08 $46.79 29,475
2017-06-28 $58.01 $58.69 $58.01 $58.47 $46.31 34,486
2017-06-27 $57.49 $58.50 $57.19 $57.85 $45.82 34,102
2017-06-26 $57.68 $58.94 $56.61 $57.58 $45.60 44,059
2017-06-23 $58.35 $58.60 $57.20 $57.69 $45.69 146,577
2017-06-22 $57.61 $58.68 $57.28 $58.37 $46.23 41,243
2017-06-21 $58.31 $58.51 $57.51 $57.57 $45.60 19,227
2017-06-20 $59.13 $59.42 $58.04 $58.28 $46.16 24,991
2017-06-19 $59.54 $59.95 $59.04 $59.24 $46.92 32,344
2017-06-16 $59.48 $59.67 $58.91 $59.58 $47.19 101,860
2017-06-15 $59.72 $60.51 $59.49 $59.91 $47.45 31,483
2017-06-14 $60.33 $60.84 $59.76 $60.11 $47.61 36,131
2017-06-13 $59.76 $60.52 $58.70 $60.17 $47.65 26,084
2017-06-12 $59.29 $60.42 $58.99 $59.54 $47.16 30,210
2017-06-09 $57.90 $59.89 $57.80 $59.36 $47.01 39,469
2017-06-08 $58.29 $58.53 $57.73 $58.12 $46.03 26,935
2017-06-07 $58.72 $58.88 $57.98 $58.31 $46.18 27,938
2017-06-06 $57.89 $59.03 $56.81 $58.27 $46.15 31,475
2017-06-05 $58.67 $58.92 $57.54 $57.91 $45.86 20,362
2017-06-02 $58.70 $60.11 $58.41 $58.73 $46.51 50,279
2017-06-01 $56.96 $58.51 $56.96 $58.37 $46.23 38,546
2017-05-31 $57.36 $57.36 $56.86 $57.30 $45.38 42,962
2017-05-30 $57.99 $58.06 $57.16 $57.28 $45.37 14,985
2017-05-26 $57.64 $58.27 $57.61 $58.08 $46.00 19,739
2017-05-25 $58.55 $58.86 $57.81 $58.17 $46.07 17,617
2017-05-24 $59.08 $59.61 $57.88 $58.56 $46.38 37,167
2017-05-23 $58.89 $59.45 $58.55 $58.85 $46.61 31,410
2017-05-22 $58.55 $59.10 $56.53 $58.60 $46.41 56,601
2017-05-19 $56.81 $59.00 $56.81 $58.46 $46.30 68,758
2017-05-18 $56.20 $57.31 $55.86 $56.90 $45.06 46,941
2017-05-17 $56.68 $57.70 $56.27 $56.33 $44.61 41,287
2017-05-16 $57.97 $58.04 $56.74 $56.93 $45.09 35,681
2017-05-15 $58.55 $58.55 $57.56 $57.83 $45.80 16,623
2017-05-12 $58.43 $58.43 $57.63 $57.99 $45.93 33,985
2017-05-11 $59.11 $59.11 $58.33 $58.41 $46.26 30,628
2017-05-10 $58.25 $59.29 $58.21 $59.06 $46.78 31,138
2017-05-09 $58.51 $58.71 $57.68 $58.56 $46.38 30,706
2017-05-08 $59.51 $59.55 $57.97 $58.47 $46.31 30,475
2017-05-05 $59.85 $60.02 $58.90 $59.41 $47.05 36,521
2017-05-04 $60.16 $60.16 $58.92 $59.74 $47.31 24,055
2017-05-03 $60.15 $61.65 $59.98 $60.49 $47.91 91,544
2017-05-02 $61.03 $62.06 $59.78 $60.14 $47.63 41,022
2017-05-01 $60.41 $61.01 $59.87 $60.91 $48.24 44,285
2017-04-28 $62.96 $63.10 $59.94 $60.05 $47.56 57,569
2017-04-27 $63.67 $63.90 $62.73 $62.81 $49.75 40,335
2017-04-26 $63.66 $64.57 $63.41 $63.54 $50.32 35,082
2017-04-25 $62.79 $63.80 $62.70 $63.64 $50.40 20,195
2017-04-24 $64.29 $64.29 $62.16 $62.59 $49.57 29,353
2017-04-21 $64.36 $64.36 $63.37 $63.96 $50.66 35,925
2017-04-20 $64.29 $64.51 $63.93 $64.42 $51.02 36,207
2017-04-19 $64.70 $65.21 $64.33 $64.38 $50.99 28,268
2017-04-18 $63.57 $65.00 $63.57 $64.59 $51.15 34,696
2017-04-17 $63.23 $63.83 $63.08 $63.77 $50.51 47,315
2017-04-13 $63.70 $63.82 $62.68 $62.86 $49.78 19,287
2017-04-12 $64.05 $64.29 $63.51 $63.84 $50.56 33,015
2017-04-11 $62.38 $64.05 $62.38 $64.05 $50.73 21,687
2017-04-10 $62.99 $63.29 $62.52 $62.96 $49.47 27,974
2017-04-07 $62.27 $63.49 $62.27 $63.05 $49.54 68,338
2017-04-06 $62.80 $62.80 $61.78 $62.30 $48.95 87,782
2017-04-05 $63.15 $63.64 $62.33 $62.49 $49.10 35,061
2017-04-04 $61.23 $63.11 $61.07 $63.07 $49.56 69,256
2017-04-03 $61.56 $61.71 $60.78 $61.16 $48.06 81,722
2017-03-31 $61.42 $61.95 $61.26 $61.62 $48.42 53,850
2017-03-30 $61.66 $61.79 $61.25 $61.54 $48.35 17,281
2017-03-29 $61.44 $61.83 $61.30 $61.58 $48.39 26,499
2017-03-28 $61.57 $61.67 $61.20 $61.58 $48.39 30,830
2017-03-27 $61.56 $62.36 $61.16 $61.58 $48.39 39,791
2017-03-24 $61.67 $62.19 $61.47 $61.62 $48.42 33,415
2017-03-23 $61.35 $62.39 $61.00 $61.50 $48.32 24,624
2017-03-22 $62.57 $62.81 $60.67 $60.98 $47.91 32,626
2017-03-21 $62.98 $63.47 $62.45 $62.56 $49.16 37,582
2017-03-20 $63.94 $64.20 $62.51 $62.76 $49.31 23,206
2017-03-17 $63.50 $64.22 $62.99 $64.19 $50.44 114,399
2017-03-16 $62.84 $64.04 $62.84 $63.46 $49.86 29,857
2017-03-15 $61.39 $63.05 $61.39 $62.82 $49.36 20,945
2017-03-14 $60.55 $61.08 $60.49 $60.98 $47.91 15,189
2017-03-13 $61.07 $61.54 $60.47 $60.57 $47.59 18,263
2017-03-10 $61.42 $61.42 $60.01 $61.11 $48.02 40,266
2017-03-09 $62.20 $62.58 $60.85 $61.08 $47.99 23,949
2017-03-08 $62.84 $63.19 $61.97 $62.38 $49.01 27,383
2017-03-07 $62.78 $63.14 $62.29 $62.88 $49.41 18,842
2017-03-06 $63.21 $63.33 $62.87 $63.23 $49.68 19,125
2017-03-03 $63.61 $63.70 $62.34 $63.47 $49.87 16,358
2017-03-02 $64.38 $64.38 $63.47 $63.68 $50.04 17,703
2017-03-01 $64.25 $65.00 $64.25 $64.62 $50.77 24,027
2017-02-28 $66.14 $66.14 $63.98 $64.04 $50.32 36,242
2017-02-27 $65.03 $65.81 $65.03 $65.47 $51.44 30,612
2017-02-24 $64.81 $65.23 $64.60 $64.98 $51.06 14,374
2017-02-23 $64.25 $65.12 $63.95 $65.07 $51.13 12,626
2017-02-22 $65.58 $65.58 $63.99 $64.27 $50.50 13,674
2017-02-21 $65.26 $65.62 $64.44 $65.44 $51.42 40,595
2017-02-17 $65.19 $65.27 $64.33 $65.23 $51.25 55,887
2017-02-16 $64.04 $65.30 $64.04 $64.93 $51.02 38,738
2017-02-15 $63.99 $64.22 $63.50 $64.17 $50.42 12,003
2017-02-14 $64.75 $65.09 $64.05 $64.46 $50.65 28,282
2017-02-13 $64.93 $65.32 $64.39 $65.07 $51.13 22,994
2017-02-10 $63.74 $64.98 $63.74 $64.90 $50.99 34,819
2017-02-09 $63.09 $63.75 $63.09 $63.64 $50.00 18,788
2017-02-08 $62.92 $63.55 $62.66 $63.15 $49.62 36,182
2017-02-07 $63.16 $63.73 $62.61 $62.75 $49.30 25,180
2017-02-06 $63.46 $63.55 $62.92 $63.17 $49.64 12,156
2017-02-03 $63.31 $63.72 $62.97 $63.70 $50.05 18,817
2017-02-02 $62.71 $63.49 $62.71 $62.88 $49.41 22,871
2017-02-01 $63.70 $64.68 $62.42 $62.85 $49.38 22,239
2017-01-31 $63.43 $64.31 $63.21 $63.49 $49.89 52,040
2017-01-30 $64.26 $64.26 $63.17 $63.50 $49.89 21,045
2017-01-27 $64.54 $64.62 $64.24 $64.45 $50.64 17,230
2017-01-26 $64.68 $65.25 $64.57 $65.19 $51.22 15,046
2017-01-25 $65.53 $65.60 $64.80 $64.97 $51.05 22,703
2017-01-24 $65.15 $65.67 $64.77 $65.60 $51.54 25,884
2017-01-23 $64.67 $65.19 $64.50 $65.16 $51.20 15,171
2017-01-20 $63.80 $65.20 $63.80 $64.73 $50.86 35,529
2017-01-19 $64.32 $64.32 $63.59 $63.98 $50.27 30,461
2017-01-18 $63.96 $64.80 $63.68 $64.62 $50.77 42,745
2017-01-17 $63.79 $64.00 $63.58 $63.93 $50.23 25,275
2017-01-13 $64.64 $64.78 $63.65 $63.69 $50.04 30,601
2017-01-12 $64.65 $65.07 $64.01 $64.50 $50.68 52,090
2017-01-11 $65.36 $65.65 $64.76 $65.06 $50.72 37,273
2017-01-10 $65.58 $65.58 $65.02 $65.36 $50.95 29,544
2017-01-09 $66.35 $66.35 $65.32 $65.55 $51.10 26,634
2017-01-06 $66.01 $66.78 $65.68 $66.43 $51.79 27,908
2017-01-05 $66.46 $66.46 $65.06 $66.07 $51.51 40,078
2017-01-04 $66.10 $67.80 $66.05 $66.80 $52.08 71,062
2017-01-03 $67.00 $67.00 $65.43 $65.96 $51.42 43,296
2016-12-30 $65.52 $66.69 $65.52 $66.61 $51.93 34,497
2016-12-29 $64.71 $65.52 $64.71 $65.40 $50.98 26,146
2016-12-28 $65.57 $66.61 $64.31 $64.60 $50.36 13,887
2016-12-27 $65.33 $66.10 $65.26 $65.61 $51.15 21,509
2016-12-23 $65.31 $65.98 $65.00 $65.72 $51.23 38,904
2016-12-22 $65.78 $66.75 $64.28 $65.14 $50.78 22,870
2016-12-21 $66.75 $67.46 $65.69 $65.69 $51.21 41,072
2016-12-20 $66.82 $68.01 $66.45 $66.93 $52.18 32,925
2016-12-19 $66.77 $67.22 $66.59 $66.97 $52.21 42,150
2016-12-16 $66.10 $67.28 $65.92 $66.43 $51.79 152,068
2016-12-15 $66.40 $66.96 $65.96 $66.28 $51.67 51,412
2016-12-14 $68.23 $68.23 $66.14 $66.21 $51.62 31,036
2016-12-13 $67.43 $68.33 $67.08 $68.23 $53.19 66,040
2016-12-12 $66.61 $67.18 $66.50 $67.02 $52.25 29,849
2016-12-09 $67.53 $67.73 $66.15 $66.77 $52.05 42,389
2016-12-08 $65.07 $67.55 $64.42 $67.41 $52.55 49,681
2016-12-07 $64.02 $65.60 $63.83 $65.10 $50.75 41,300
2016-12-06 $64.07 $64.42 $63.27 $64.05 $49.93 33,616
2016-12-05 $62.72 $63.73 $62.59 $63.68 $49.64 31,296
2016-12-02 $62.60 $63.44 $61.99 $62.24 $48.52 25,809
2016-12-01 $63.25 $64.14 $62.07 $62.40 $48.65 29,626
2016-11-30 $64.42 $64.54 $63.32 $63.49 $49.50 33,653
2016-11-29 $64.12 $64.96 $64.05 $64.46 $50.25 20,642
2016-11-28 $64.02 $64.41 $63.71 $64.00 $49.89 31,581
2016-11-25 $64.12 $64.68 $63.07 $64.26 $50.10 14,357
2016-11-23 $63.00 $64.32 $63.00 $64.10 $49.97 24,785
2016-11-22 $62.56 $63.65 $61.62 $63.43 $49.45 54,878
2016-11-21 $63.07 $63.36 $62.05 $62.62 $48.82 30,512
2016-11-18 $62.70 $63.30 $62.64 $63.09 $49.18 52,568
2016-11-17 $63.18 $64.05 $62.47 $62.54 $48.75 34,925
2016-11-16 $62.82 $63.33 $62.24 $62.93 $49.06 50,575
2016-11-15 $65.68 $66.44 $62.82 $62.82 $48.97 45,544
2016-11-14 $65.14 $66.55 $64.30 $65.41 $50.99 80,069
2016-11-11 $62.38 $65.28 $61.55 $65.05 $50.71 55,908
2016-11-10 $61.84 $62.85 $59.22 $62.39 $48.64 59,024
2016-11-09 $60.31 $62.15 $60.27 $61.68 $48.08 35,885
2016-11-08 $61.00 $61.44 $60.85 $61.24 $47.74 23,685
2016-11-07 $59.77 $61.50 $59.65 $61.15 $47.67 38,819
2016-11-04 $59.51 $60.60 $58.78 $59.12 $46.09 66,302
2016-11-03 $59.87 $59.96 $59.31 $59.51 $46.39 28,364
2016-11-02 $59.89 $60.27 $59.54 $59.60 $46.46 31,581
2016-11-01 $60.19 $60.44 $59.00 $59.82 $46.63 60,951
2016-10-31 $59.19 $60.50 $57.86 $60.48 $47.15 47,541
2016-10-28 $59.27 $60.00 $57.90 $58.94 $45.95 41,520
2016-10-27 $61.50 $61.50 $58.61 $58.79 $45.83 29,726
2016-10-26 $63.03 $63.03 $61.06 $61.36 $47.83 18,632
2016-10-25 $63.86 $64.71 $62.64 $62.76 $48.93 39,402
2016-10-24 $64.14 $64.52 $63.67 $64.02 $49.91 33,952
2016-10-21 $63.72 $64.25 $63.37 $63.76 $49.71 13,990
2016-10-20 $64.80 $64.83 $63.42 $64.21 $50.06 32,010
2016-10-19 $64.05 $65.16 $63.93 $64.74 $50.47 33,936
2016-10-18 $64.75 $64.82 $64.01 $64.02 $49.91 16,945
2016-10-17 $64.25 $64.83 $64.04 $64.22 $50.06 22,803
2016-10-14 $66.75 $66.75 $64.16 $64.24 $50.08 35,523
2016-10-13 $64.60 $67.88 $64.06 $66.68 $51.98 130,585
2016-10-12 $62.28 $63.54 $62.28 $63.51 $49.51 26,400
2016-10-11 $63.80 $63.80 $62.48 $62.62 $48.46 21,070
2016-10-10 $63.06 $63.96 $63.04 $63.73 $49.32 23,248
2016-10-07 $63.66 $64.15 $62.50 $62.72 $48.54 37,213
2016-10-06 $63.12 $65.64 $61.96 $63.48 $49.12 69,782
2016-10-05 $63.94 $63.94 $62.54 $63.07 $48.81 35,576
2016-10-04 $64.55 $64.55 $63.19 $63.59 $49.21 24,448
2016-10-03 $66.27 $66.27 $64.37 $64.57 $49.97 32,848
2016-09-30 $66.46 $67.00 $66.36 $66.60 $51.54 30,386
2016-09-29 $66.95 $66.95 $66.14 $66.32 $51.32 15,680
2016-09-28 $66.89 $67.34 $66.78 $67.33 $52.10 20,066
2016-09-27 $67.51 $67.96 $66.78 $66.89 $51.76 37,544
2016-09-26 $67.41 $67.68 $67.20 $67.33 $52.10 23,598
2016-09-23 $67.23 $67.95 $66.75 $67.79 $52.46 25,500
2016-09-22 $66.80 $67.60 $66.65 $67.46 $52.20 43,565
2016-09-21 $65.33 $66.47 $64.62 $66.30 $51.31 42,704
2016-09-20 $65.23 $65.76 $64.97 $64.97 $50.28 19,933
2016-09-19 $64.49 $65.05 $64.49 $64.70 $50.07 16,182
2016-09-16 $64.12 $64.69 $63.57 $64.50 $49.91 83,247
2016-09-15 $63.32 $64.00 $63.32 $63.92 $49.46 16,804
2016-09-14 $64.19 $64.54 $63.15 $63.16 $48.88 47,983
2016-09-13 $65.10 $65.10 $63.79 $63.93 $49.47 19,508
2016-09-12 $64.24 $66.05 $64.24 $65.60 $50.76 44,033
2016-09-09 $66.84 $66.84 $64.21 $64.28 $49.74 28,950
2016-09-08 $68.43 $68.48 $67.30 $67.54 $52.27 21,699
2016-09-07 $68.34 $68.75 $68.31 $68.58 $53.07 25,405
2016-09-06 $67.59 $68.51 $67.17 $68.49 $53.00 37,311
2016-09-02 $66.67 $67.90 $66.67 $67.65 $52.35 26,989
2016-09-01 $66.41 $66.58 $65.52 $66.43 $51.41 18,078
2016-08-31 $66.14 $66.64 $65.94 $66.28 $51.29 55,140
2016-08-30 $65.85 $66.21 $65.26 $66.09 $51.14 13,985
2016-08-29 $65.19 $66.08 $65.19 $65.87 $50.97 14,000
2016-08-26 $66.26 $67.25 $64.74 $65.00 $50.30 20,258
2016-08-25 $65.90 $66.72 $65.90 $66.17 $51.21 20,624
2016-08-24 $65.67 $65.79 $65.15 $65.60 $50.76 20,950
2016-08-23 $65.96 $66.13 $65.50 $65.62 $50.78 19,955
2016-08-22 $65.19 $65.85 $65.19 $65.64 $50.80 14,304
2016-08-19 $65.58 $65.58 $65.03 $65.26 $50.50 30,759
2016-08-18 $65.63 $65.73 $64.66 $65.55 $50.73 28,951
2016-08-17 $65.36 $65.71 $64.73 $65.41 $50.62 16,568
2016-08-16 $65.44 $65.74 $63.93 $65.03 $50.32 17,874
2016-08-15 $65.37 $66.36 $65.37 $65.82 $50.93 22,302
2016-08-12 $65.39 $66.45 $65.39 $65.56 $50.73 19,374
2016-08-11 $66.53 $66.53 $65.38 $65.66 $50.81 25,765
2016-08-10 $66.56 $66.80 $66.48 $66.70 $51.62 15,563
2016-08-09 $65.63 $66.62 $65.19 $66.62 $51.55 29,804
2016-08-08 $66.22 $66.39 $65.83 $65.92 $51.01 15,617
2016-08-05 $66.31 $66.68 $65.23 $66.22 $51.24 21,499
2016-08-04 $66.22 $66.36 $65.11 $66.34 $51.34 18,251
2016-08-03 $67.43 $67.71 $64.84 $65.66 $50.81 20,917
2016-08-02 $67.26 $67.26 $66.56 $66.70 $51.62 19,572
2016-08-01 $66.98 $67.52 $66.49 $67.19 $51.99 28,405
2016-07-29 $68.00 $68.60 $66.74 $67.17 $51.98 45,809
2016-07-28 $67.25 $67.91 $66.99 $67.83 $52.49 18,897
2016-07-27 $66.88 $67.09 $66.60 $67.08 $51.91 29,782
2016-07-26 $67.13 $67.62 $66.81 $67.18 $51.99 17,473
2016-07-25 $66.37 $67.18 $66.37 $66.85 $51.73 12,064
2016-07-22 $66.66 $67.60 $66.55 $66.60 $51.54 26,542
2016-07-21 $66.46 $66.81 $65.85 $66.65 $51.58 24,217
2016-07-20 $66.69 $66.69 $66.08 $66.50 $51.46 23,895
2016-07-19 $66.51 $66.51 $65.97 $66.22 $51.24 18,135
2016-07-18 $66.68 $66.91 $65.26 $66.26 $51.28 34,562
2016-07-15 $65.22 $66.89 $65.20 $66.29 $51.30 61,770
2016-07-14 $65.39 $65.49 $64.28 $64.92 $50.24 39,039
2016-07-13 $64.51 $65.53 $64.10 $65.53 $50.71 40,854
2016-07-12 $64.77 $65.10 $63.75 $64.90 $49.86 36,272
2016-07-11 $63.88 $65.07 $63.65 $64.69 $49.70 30,973
2016-07-08 $62.42 $63.90 $62.13 $63.63 $48.89 51,164
2016-07-07 $62.01 $62.01 $61.02 $61.92 $47.58 23,568
2016-07-06 $61.64 $62.38 $61.55 $62.23 $47.81 31,212
2016-07-05 $61.68 $62.28 $60.99 $62.11 $47.72 60,241
2016-07-01 $61.73 $62.36 $61.00 $61.28 $47.08 31,342
2016-06-30 $60.45 $61.71 $60.18 $61.71 $47.41 86,676
2016-06-29 $60.00 $60.66 $59.89 $60.53 $46.51 34,908
2016-06-28 $57.83 $59.62 $57.48 $59.48 $45.70 43,836
2016-06-27 $57.00 $57.55 $56.58 $57.21 $43.96 50,549
2016-06-24 $56.83 $58.03 $56.29 $57.43 $44.13 100,835
2016-06-23 $57.78 $58.10 $57.76 $58.03 $44.59 24,731
2016-06-22 $58.17 $58.17 $57.04 $57.85 $44.45 39,988
2016-06-21 $57.97 $58.42 $57.78 $57.92 $44.50 59,747
2016-06-20 $58.40 $59.73 $57.79 $57.84 $44.44 72,510
2016-06-17 $58.18 $58.18 $57.37 $58.05 $44.60 109,707
2016-06-16 $57.30 $57.90 $56.85 $57.79 $44.40 28,931
2016-06-15 $57.68 $58.46 $57.66 $57.66 $44.30 34,499
2016-06-14 $57.65 $57.97 $56.89 $57.54 $44.21 28,791
2016-06-13 $58.48 $58.48 $56.48 $57.90 $44.49 69,863
2016-06-10 $58.34 $59.12 $58.34 $58.77 $45.16 26,813
2016-06-09 $58.65 $60.27 $58.36 $58.70 $45.10 93,688
2016-06-08 $57.81 $58.81 $57.81 $58.64 $45.06 48,906
2016-06-07 $57.75 $58.15 $57.65 $57.94 $44.52 28,643
2016-06-06 $58.04 $58.10 $57.07 $57.83 $44.43 20,709
2016-06-03 $57.73 $58.11 $57.64 $57.71 $44.34 37,531
2016-06-02 $56.80 $57.49 $56.58 $57.45 $44.14 24,175
2016-06-01 $55.90 $57.19 $55.90 $56.99 $43.79 36,752
2016-05-31 $57.00 $57.00 $56.08 $56.18 $43.17 63,647
2016-05-27 $56.95 $57.42 $56.58 $57.01 $43.80 20,068
2016-05-26 $55.73 $56.73 $55.73 $56.54 $43.44 17,385
2016-05-25 $55.92 $56.40 $55.90 $55.93 $42.97 27,753
2016-05-24 $55.27 $56.70 $55.27 $56.49 $43.40 37,824
2016-05-23 $55.55 $55.98 $55.27 $55.29 $42.48 17,403
2016-05-20 $54.95 $56.19 $54.95 $55.63 $42.74 34,251
2016-05-19 $54.12 $55.13 $54.11 $54.62 $41.97 35,425
2016-05-18 $55.41 $56.25 $54.22 $54.73 $42.05 24,404
2016-05-17 $57.07 $57.28 $54.69 $55.24 $42.44 27,078
2016-05-16 $56.45 $57.82 $56.16 $57.23 $43.97 33,780
2016-05-13 $56.86 $56.87 $56.18 $56.53 $43.43 28,783
2016-05-12 $56.20 $57.50 $55.22 $57.05 $43.83 81,838
2016-05-11 $56.44 $56.68 $55.77 $55.87 $42.93 32,514
2016-05-10 $57.45 $57.64 $55.82 $56.77 $43.62 124,170
2016-05-09 $57.53 $57.93 $56.72 $57.61 $44.26 23,519
2016-05-06 $56.26 $57.97 $56.26 $57.74 $44.36 38,133
2016-05-05 $56.01 $56.96 $55.06 $56.01 $43.03 28,233
2016-05-04 $54.46 $55.86 $54.38 $55.47 $42.62 22,612
2016-05-03 $54.10 $55.20 $53.45 $54.70 $42.03 19,029
2016-05-02 $53.44 $54.49 $53.44 $54.41 $41.81 31,468
2016-04-29 $53.86 $53.86 $52.52 $53.18 $40.86 60,653
2016-04-28 $53.48 $54.26 $53.47 $53.68 $41.24 23,795
2016-04-27 $53.02 $53.86 $53.02 $53.75 $41.30 23,564
2016-04-26 $52.42 $53.56 $52.42 $52.96 $40.69 34,065
2016-04-25 $52.12 $52.51 $51.72 $52.39 $40.25 19,198
2016-04-22 $51.88 $52.50 $51.67 $52.36 $40.23 32,714
2016-04-21 $51.73 $52.47 $50.77 $51.59 $39.64 36,417
2016-04-20 $52.06 $52.73 $51.87 $51.89 $39.87 24,971
2016-04-19 $52.50 $52.80 $52.16 $52.61 $40.42 36,819
2016-04-18 $52.50 $52.70 $52.22 $52.66 $40.46 21,909
2016-04-15 $52.29 $52.78 $52.09 $52.60 $40.41 38,338
2016-04-14 $52.42 $52.73 $51.86 $52.42 $40.28 43,628
2016-04-13 $52.16 $52.51 $51.76 $52.48 $40.32 32,850
2016-04-12 $52.32 $53.12 $52.22 $52.62 $40.07 25,916
2016-04-11 $53.05 $53.05 $52.07 $52.11 $39.68 16,213
2016-04-08 $52.52 $53.06 $52.16 $52.94 $40.31 25,756
2016-04-07 $52.20 $52.73 $51.66 $52.40 $39.90 73,757
2016-04-06 $52.30 $52.49 $52.15 $52.46 $39.95 11,433
2016-04-05 $51.28 $52.46 $51.28 $52.16 $39.72 16,044
2016-04-04 $53.08 $53.08 $52.18 $52.61 $40.06 28,856
2016-04-01 $52.72 $53.28 $52.65 $53.21 $40.52 28,356
2016-03-31 $53.22 $53.58 $52.68 $53.02 $40.38 61,873
2016-03-30 $53.01 $53.36 $52.39 $53.13 $40.46 17,204
2016-03-29 $51.61 $52.92 $51.61 $52.92 $40.30 54,320
2016-03-28 $50.62 $52.29 $50.62 $51.57 $39.27 66,971
2016-03-24 $50.93 $51.65 $50.31 $51.44 $39.17 17,954
2016-03-23 $51.55 $51.55 $50.68 $50.94 $38.79 20,183
2016-03-22 $51.62 $51.96 $50.75 $51.02 $38.85 21,757
2016-03-21 $51.56 $52.26 $51.48 $51.69 $39.36 15,257
2016-03-18 $53.89 $53.89 $52.42 $52.42 $39.92 78,151
2016-03-17 $52.00 $53.85 $51.80 $53.50 $40.74 40,449
2016-03-16 $50.91 $52.23 $50.55 $52.00 $39.60 21,524
2016-03-15 $51.07 $51.73 $50.10 $51.10 $38.91 38,280
2016-03-14 $52.12 $52.12 $50.87 $51.65 $39.33 30,753
2016-03-11 $51.35 $52.00 $50.99 $52.00 $39.60 25,998
2016-03-10 $50.62 $51.58 $50.46 $50.96 $38.81 15,251
2016-03-09 $51.80 $52.67 $51.50 $51.70 $39.37 18,446
2016-03-08 $51.68 $52.54 $51.34 $51.50 $39.22 19,755
2016-03-07 $52.09 $52.35 $50.83 $52.17 $39.73 25,224
2016-03-04 $50.42 $52.74 $50.38 $52.44 $39.93 31,390
2016-03-03 $50.48 $51.48 $49.70 $50.30 $38.30 15,839
2016-03-02 $49.35 $50.24 $49.35 $50.23 $38.25 24,031
2016-03-01 $49.12 $49.97 $48.55 $49.83 $37.95 17,077
2016-02-29 $48.57 $49.62 $48.55 $48.98 $37.30 43,837
2016-02-26 $49.78 $49.84 $48.61 $48.79 $37.15 28,375
2016-02-25 $49.20 $49.97 $48.35 $49.69 $37.84 22,303
2016-02-24 $48.93 $49.62 $47.94 $48.90 $37.24 26,643
2016-02-23 $48.82 $50.10 $48.82 $49.26 $37.51 23,019
2016-02-22 $49.77 $50.10 $48.92 $49.12 $37.41 27,449
2016-02-19 $48.27 $49.90 $48.27 $49.37 $37.60 36,804
2016-02-18 $48.67 $48.67 $47.02 $48.38 $36.84 58,778
2016-02-17 $50.31 $50.31 $48.26 $48.36 $36.83 27,902
2016-02-16 $49.17 $49.27 $48.57 $48.68 $37.07 22,582
2016-02-12 $48.82 $49.13 $47.66 $48.69 $37.08 21,282
2016-02-11 $47.85 $48.74 $47.00 $48.35 $36.82 28,189
2016-02-10 $48.84 $49.62 $48.27 $48.79 $37.15 18,215
2016-02-09 $48.78 $49.40 $48.32 $48.66 $37.06 16,128
2016-02-08 $48.99 $49.37 $47.25 $48.85 $37.20 22,838
2016-02-05 $50.63 $50.63 $49.41 $49.41 $37.63 32,969
2016-02-04 $50.64 $51.24 $50.30 $50.67 $38.59 16,805
2016-02-03 $50.84 $51.32 $50.03 $50.73 $38.63 20,655
2016-02-02 $51.29 $51.29 $50.22 $50.53 $38.48 24,724
2016-02-01 $50.59 $52.10 $50.24 $51.66 $39.34 38,460
2016-01-29 $50.75 $51.44 $50.08 $50.87 $38.74 92,591
2016-01-28 $50.24 $51.21 $50.24 $50.54 $38.49 28,371
2016-01-27 $50.93 $50.93 $49.74 $49.98 $38.06 32,921
2016-01-26 $49.57 $51.31 $49.56 $50.97 $38.81 30,489
2016-01-25 $49.19 $49.99 $48.76 $49.22 $37.48 20,184
2016-01-22 $48.86 $49.74 $48.75 $49.50 $37.70 23,776
2016-01-21 $48.00 $48.90 $47.78 $48.43 $36.88 27,183
2016-01-20 $47.85 $48.43 $46.46 $47.77 $36.38 42,300
2016-01-19 $49.19 $49.39 $48.07 $48.26 $36.75 42,312
2016-01-15 $47.37 $49.00 $47.29 $48.91 $37.25 48,393
2016-01-14 $48.92 $49.28 $48.50 $48.60 $37.01 24,615
2016-01-13 $49.01 $49.73 $48.21 $48.59 $37.00 46,269
2016-01-12 $50.15 $50.15 $48.61 $49.50 $37.36 38,284
2016-01-11 $48.57 $50.19 $48.57 $49.85 $37.63 30,317
2016-01-08 $50.37 $50.98 $48.40 $48.57 $36.66 45,729
2016-01-07 $51.18 $51.18 $50.15 $50.26 $37.94 43,984
2016-01-06 $50.61 $51.79 $50.39 $51.67 $39.00 38,714
2016-01-05 $50.17 $51.28 $50.05 $50.79 $38.34 23,645
2016-01-04 $50.79 $52.00 $49.50 $50.04 $37.77 42,484
2015-12-31 $52.28 $52.29 $51.11 $51.27 $38.70 26,565
2015-12-30 $52.95 $53.34 $52.48 $52.54 $39.66 18,940
2015-12-29 $52.47 $53.22 $52.47 $53.13 $40.10 23,123
2015-12-28 $51.90 $52.53 $51.90 $52.42 $39.57 18,163
2015-12-24 $51.91 $52.37 $51.32 $52.19 $39.39 20,663
2015-12-23 $52.00 $52.46 $50.83 $52.07 $39.30 15,972
2015-12-22 $51.28 $51.97 $51.28 $51.53 $38.90 41,897
2015-12-21 $52.36 $52.56 $50.73 $51.39 $38.79 40,058
2015-12-18 $52.87 $53.18 $51.77 $51.81 $39.11 165,636
2015-12-17 $53.52 $53.99 $53.00 $53.25 $40.19 39,530
2015-12-16 $52.65 $53.60 $51.77 $53.57 $40.44 45,745
2015-12-15 $52.22 $52.78 $52.16 $52.56 $39.67 35,469
2015-12-14 $52.49 $52.98 $51.78 $52.15 $39.36 30,685
2015-12-11 $52.16 $53.24 $52.16 $52.72 $39.79 46,585
2015-12-10 $53.56 $53.97 $53.12 $53.12 $40.10 21,922
2015-12-09 $54.02 $54.06 $53.21 $53.70 $40.53 29,771
2015-12-08 $53.85 $54.35 $53.52 $53.87 $40.66 14,363
2015-12-07 $53.98 $54.30 $53.50 $54.13 $40.86 21,910
2015-12-04 $53.17 $54.53 $53.17 $53.83 $40.63 20,951
2015-12-03 $54.23 $54.23 $52.99 $53.11 $40.09 31,916
2015-12-02 $55.33 $55.63 $54.16 $54.32 $41.00 20,795
2015-12-01 $55.80 $56.22 $54.95 $55.59 $41.96 21,488
2015-11-30 $55.60 $55.75 $55.03 $55.63 $41.99 50,875
2015-11-27 $54.79 $55.92 $54.79 $55.76 $42.09 9,976
2015-11-25 $54.96 $55.20 $54.44 $54.98 $41.50 14,074
2015-11-24 $54.40 $55.15 $53.80 $55.02 $41.53 19,120
2015-11-23 $54.56 $55.06 $54.26 $54.91 $41.45 28,276
2015-11-20 $54.40 $54.99 $54.24 $54.85 $41.40 24,913
2015-11-19 $53.77 $54.39 $53.23 $54.05 $40.80 27,561
2015-11-18 $53.55 $54.04 $52.77 $53.95 $40.72 18,489
2015-11-17 $52.96 $53.48 $52.92 $53.28 $40.22 13,568
2015-11-16 $52.20 $53.15 $52.20 $53.05 $40.04 39,171
2015-11-13 $52.92 $53.32 $52.30 $52.47 $39.61 27,010
2015-11-12 $53.46 $53.60 $53.00 $53.14 $40.11 30,083
2015-11-11 $53.40 $53.97 $53.32 $53.48 $40.37 41,654
2015-11-10 $53.96 $54.50 $53.08 $53.36 $40.28 66,940
2015-11-09 $54.68 $54.72 $53.67 $53.86 $40.66 34,029
2015-11-06 $54.87 $55.51 $54.11 $54.73 $41.31 33,993
2015-11-05 $55.50 $55.83 $55.17 $55.74 $42.07 27,459
2015-11-04 $55.99 $56.15 $55.20 $55.73 $42.07 29,443
2015-11-03 $56.35 $56.35 $55.24 $56.08 $42.33 54,655
2015-11-02 $56.34 $56.99 $55.84 $56.38 $42.56 50,671
2015-10-30 $58.78 $59.34 $55.57 $56.07 $42.32 48,939
2015-10-29 $59.06 $59.06 $57.86 $58.62 $44.25 110,803
2015-10-28 $58.04 $58.87 $57.15 $58.87 $44.44 45,393
2015-10-27 $57.35 $58.23 $57.30 $58.18 $43.92 27,147
2015-10-26 $57.11 $57.58 $56.81 $57.39 $43.32 21,253
2015-10-23 $57.21 $57.61 $56.76 $57.22 $43.19 22,795
2015-10-22 $55.65 $57.00 $55.65 $57.00 $43.03 37,210
2015-10-21 $55.94 $56.39 $55.34 $55.34 $41.77 28,235
2015-10-20 $55.83 $55.99 $55.34 $55.97 $42.25 38,188
2015-10-19 $54.53 $55.97 $54.53 $55.96 $42.24 29,800
2015-10-16 $54.63 $55.26 $53.81 $54.82 $41.38 25,504
2015-10-15 $51.96 $54.45 $51.88 $54.34 $41.02 24,065
2015-10-14 $53.46 $54.18 $52.98 $53.21 $40.16 33,062
2015-10-13 $54.25 $55.20 $53.76 $54.04 $40.46 24,192
2015-10-12 $53.64 $54.62 $53.64 $54.61 $40.89 19,141
2015-10-09 $53.66 $53.83 $53.05 $53.64 $40.16 30,558
2015-10-08 $51.96 $53.92 $51.96 $53.81 $40.29 28,317
2015-10-07 $52.00 $53.10 $52.00 $53.03 $39.71 51,249
2015-10-06 $52.57 $53.04 $51.56 $51.76 $38.76 29,691
2015-10-05 $51.65 $52.95 $51.45 $52.88 $39.60 20,663
2015-10-02 $51.16 $51.41 $50.69 $51.41 $38.50 32,234
2015-10-01 $51.92 $52.13 $50.97 $51.48 $38.55 23,859
2015-09-30 $51.54 $52.23 $51.40 $51.75 $38.75 55,446
2015-09-29 $50.87 $51.60 $50.64 $51.41 $38.50 17,173
2015-09-28 $51.65 $51.65 $50.37 $50.86 $38.08 20,848
2015-09-25 $51.09 $52.82 $50.58 $51.96 $38.91 40,585
2015-09-24 $51.28 $51.61 $50.13 $50.86 $38.08 44,511
2015-09-23 $50.97 $51.70 $50.86 $51.37 $38.47 22,348
2015-09-22 $50.77 $51.42 $50.60 $50.83 $38.06 29,236
2015-09-21 $51.25 $51.76 $50.74 $51.26 $38.38 19,513
2015-09-18 $51.38 $52.40 $50.46 $50.90 $38.11 104,752
2015-09-17 $50.53 $52.39 $50.36 $51.58 $38.62 50,280
2015-09-16 $50.08 $51.22 $49.73 $51.06 $38.23 34,812
2015-09-15 $49.84 $50.41 $49.38 $50.20 $37.59 35,868
2015-09-14 $49.41 $49.81 $49.30 $49.70 $37.21 24,064
2015-09-11 $48.19 $49.32 $47.77 $49.31 $36.92 31,722
2015-09-10 $48.55 $49.05 $48.08 $48.51 $36.32 33,933
2015-09-09 $48.45 $48.80 $48.17 $48.28 $36.15 32,443
2015-09-08 $47.72 $48.52 $47.34 $48.51 $36.32 25,163
2015-09-04 $48.34 $48.34 $47.38 $47.65 $35.68 19,445
2015-09-03 $49.08 $49.23 $48.64 $48.70 $36.47 38,921
2015-09-02 $48.69 $49.28 $48.19 $49.08 $36.75 33,551
2015-09-01 $48.63 $49.03 $47.94 $48.47 $36.29 41,981
2015-08-31 $50.00 $50.31 $49.10 $49.34 $36.95 54,125
2015-08-28 $50.27 $50.46 $49.37 $50.00 $37.44 24,846
2015-08-27 $49.61 $50.88 $49.02 $50.28 $37.65 34,077
2015-08-26 $49.07 $50.13 $48.43 $49.69 $37.21 38,239
2015-08-25 $50.00 $50.64 $47.90 $48.23 $36.11 60,225
2015-08-24 $47.57 $50.58 $47.57 $49.35 $36.95 51,195
2015-08-21 $50.52 $51.85 $50.32 $51.49 $38.55 40,118
2015-08-20 $52.25 $52.64 $51.43 $52.13 $39.03 27,552
2015-08-19 $52.53 $52.61 $51.84 $52.30 $39.16 14,809
2015-08-18 $52.58 $52.90 $52.16 $52.89 $39.60 17,267
2015-08-17 $52.59 $52.93 $52.44 $52.90 $39.61 23,442
2015-08-14 $51.87 $52.63 $51.14 $52.60 $39.39 21,129
2015-08-13 $51.68 $52.06 $50.74 $51.78 $38.77 40,708
2015-08-12 $51.85 $52.08 $51.44 $51.89 $38.85 41,845
2015-08-11 $51.22 $52.17 $50.88 $52.11 $39.02 46,298
2015-08-10 $50.97 $51.95 $50.66 $51.19 $38.33 38,034
2015-08-07 $51.17 $51.87 $50.75 $51.58 $38.62 34,152
2015-08-06 $51.24 $51.85 $50.25 $51.46 $38.53 41,865
2015-08-05 $52.50 $53.05 $51.42 $51.66 $38.68 38,026
2015-08-04 $52.61 $53.30 $52.30 $52.46 $39.28 39,367
2015-08-03 $51.79 $52.76 $51.71 $52.74 $39.49 35,269
2015-07-31 $52.20 $52.50 $51.22 $51.88 $38.85 63,318
2015-07-30 $51.93 $52.64 $51.76 $52.11 $39.02 51,254
2015-07-29 $51.62 $52.38 $51.05 $52.10 $39.01 44,883
2015-07-28 $51.86 $52.25 $51.21 $51.82 $38.80 31,316
2015-07-27 $51.69 $52.17 $51.33 $51.63 $38.66 25,840
2015-07-24 $51.29 $52.25 $51.18 $51.44 $38.52 40,695
2015-07-23 $52.45 $52.45 $50.94 $51.43 $38.51 44,773
2015-07-22 $51.91 $52.80 $51.91 $52.38 $39.22 35,867
2015-07-21 $52.22 $52.95 $51.34 $51.95 $38.90 44,485
2015-07-20 $52.07 $52.37 $51.46 $52.05 $38.97 40,191
2015-07-17 $51.62 $52.34 $51.40 $52.05 $38.97 31,544
2015-07-16 $51.31 $51.83 $50.10 $51.54 $38.59 22,918
2015-07-15 $50.95 $51.27 $50.33 $50.96 $38.16 19,232
2015-07-14 $51.31 $51.78 $51.21 $51.59 $38.31 45,863
2015-07-13 $51.48 $52.28 $51.29 $51.67 $38.37 40,662
2015-07-10 $50.62 $51.83 $50.16 $51.45 $38.20 35,967
2015-07-09 $52.10 $52.10 $50.18 $50.28 $37.33 52,575
2015-07-08 $51.52 $52.30 $51.14 $51.71 $38.40 40,903
2015-07-07 $50.81 $51.89 $50.58 $51.37 $38.14 35,392
2015-07-06 $49.46 $50.78 $49.46 $50.53 $37.52 23,001
2015-07-02 $49.99 $50.70 $49.54 $49.81 $36.98 27,019
2015-07-01 $49.40 $50.01 $49.14 $49.99 $37.12 30,014
2015-06-30 $49.94 $49.94 $49.01 $49.19 $36.52 25,538
2015-06-29 $49.98 $50.71 $49.26 $49.39 $36.67 25,591
2015-06-26 $50.08 $50.75 $49.92 $50.28 $37.33 47,414
2015-06-25 $50.20 $50.47 $49.76 $49.81 $36.98 43,221
2015-06-24 $50.83 $50.83 $50.08 $50.26 $37.32 25,771
2015-06-23 $50.84 $51.11 $50.67 $50.72 $37.66 15,982
2015-06-22 $49.35 $51.42 $49.35 $51.10 $37.94 34,913
2015-06-19 $50.24 $51.37 $49.64 $50.71 $37.65 67,414
2015-06-18 $49.73 $50.98 $49.45 $50.43 $37.45 36,300
2015-06-17 $49.17 $49.65 $48.79 $49.55 $36.79 24,806
2015-06-16 $49.52 $49.92 $48.91 $49.40 $36.68 50,596
2015-06-15 $50.53 $50.54 $49.29 $49.40 $36.68 64,020
2015-06-12 $50.96 $51.14 $50.75 $50.94 $37.82 17,099
2015-06-11 $50.67 $51.20 $50.52 $51.14 $37.97 24,160
2015-06-10 $50.25 $51.17 $50.05 $50.88 $37.78 39,679
2015-06-09 $49.74 $49.94 $49.65 $49.83 $37.00 21,526
2015-06-08 $50.80 $50.93 $49.52 $49.68 $36.89 26,655
2015-06-05 $50.85 $51.00 $50.32 $50.72 $37.66 32,927
2015-06-04 $51.16 $51.89 $50.37 $51.01 $37.88 20,944
2015-06-03 $51.78 $51.78 $50.98 $51.46 $38.21 34,560

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.