AdvisorShares DoubleLine Value Equity ETF (DBLV)

Exchange: NYSE ARCA

$98.92 ($0.01) 0.01%

Data as of Nov. 30, 2021

Nov. 30, 2021
AdvisorShares DoubleLine Value Equity ETF - Daily Information
Click for more stock information on AdvisorShares DoubleLine Value Equity ETF.
Daily Information Data
Date Nov. 30, 2021
Open $98.82
Previous Close $98.92
High $98.92
Low $98.78
Adjusted Open $98.82
Previous Adjusted Close $98.92
Adjusted High $98.92
Adjusted Low $98.78

About AdvisorShares DoubleLine Value Equity ETF (DBLV)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by primarily investing in the broad U.S. equity market, including through American Depositary Receipts (“ADRs”). ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. The Fund pursues a value-based strategy. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities. Employing a diligent and repeatable fundamental, bottom-up research process to uncover temporary mispricing opportunities, DoubleLine Equity LP (the “Sub-Advisor”) will construct and manage a concentrated portfolio of mainly, but not exclusively, large-capitalization equity securities trading on U.S. markets (including ADRs). The Sub-Advisor may sell stocks that no longer meet its investment criteria or that are no longer the best holdings in terms of providing attractive risk-adjusted returns or emphasizing wealth preservation. The Sub-Advisor targets, but does not mandate, a portfolio count ranging from 35-50 names, and it endeavors to maintain high active share and low turnover. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. The Fund also may invest in mid-capitalization equity securities.

Historical Stock Data for AdvisorShares DoubleLine Value Equity ETF (DBLV)
Date Open High Low Close Adj.Close Volume
2021-11-24 $98.82 $98.92 $98.78 $98.92 $98.92 327
2021-11-23 $98.54 $98.96 $98.54 $98.91 $98.91 999
2021-11-22 $98.93 $98.93 $98.48 $98.48 $98.48 180
2021-11-19 $98.36 $98.41 $98.12 $98.12 $98.12 1,056
2021-11-18 $99.35 $99.35 $99.35 $99.35 $99.35 149
2021-11-17 $99.64 $99.64 $99.64 $99.64 $99.64 20
2021-11-16 $100.41 $100.41 $99.98 $99.98 $99.98 1,893
2021-11-15 $100.43 $100.43 $100.23 $100.23 $100.23 674
2021-11-12 $100.03 $100.21 $100.03 $100.10 $100.10 444
2021-11-11 $99.97 $99.97 $99.97 $99.97 $99.97 33
2021-11-10 $99.83 $99.89 $99.83 $99.89 $99.89 157
2021-11-09 $100.20 $100.20 $100.20 $100.20 $100.20 15
2021-11-08 $100.25 $100.25 $100.25 $100.25 $100.25 168
2021-11-05 $100.44 $100.44 $100.34 $100.34 $100.34 249
2021-11-04 $99.97 $99.97 $99.23 $99.35 $99.35 1,256
2021-11-03 $99.85 $100.02 $99.85 $100.02 $100.02 1,036
2021-11-02 $99.04 $99.04 $99.04 $99.04 $99.04 76
2021-11-01 $98.81 $98.81 $98.74 $98.74 $98.74 367
2021-10-29 $98.26 $98.26 $98.26 $98.26 $98.26 188
2021-10-28 $98.24 $98.30 $98.24 $98.30 $98.30 149
2021-10-27 $97.44 $97.44 $97.44 $97.44 $97.44 58
2021-10-26 $98.52 $98.52 $98.52 $98.52 $98.52 7
2021-10-25 $98.50 $98.58 $98.50 $98.51 $98.51 1,134
2021-10-22 $98.24 $98.48 $98.24 $98.48 $98.48 159
2021-10-21 $98.14 $98.32 $98.14 $98.32 $98.32 455
2021-10-20 $98.36 $98.36 $98.36 $98.36 $98.36 2
2021-10-19 $97.29 $97.38 $97.29 $97.38 $97.38 346
2021-10-18 $96.62 $96.66 $96.62 $96.65 $96.65 1,735
2021-10-15 $96.49 $97.09 $96.49 $96.89 $96.89 1,899
2021-10-14 $96.02 $96.10 $96.01 $96.10 $96.10 292
2021-10-13 $93.85 $94.91 $93.85 $94.83 $94.83 552
2021-10-12 $94.67 $94.68 $94.67 $94.68 $94.68 309
2021-10-11 $95.19 $95.19 $95.19 $95.19 $95.19 53
2021-10-08 $95.97 $96.33 $95.92 $95.94 $95.94 2,025
2021-10-07 $96.25 $96.28 $95.79 $95.79 $95.79 412
2021-10-06 $94.13 $95.19 $94.13 $95.19 $95.19 362
2021-10-05 $94.90 $94.90 $94.90 $94.90 $94.90 17
2021-10-04 $94.05 $94.05 $94.05 $94.05 $94.05 12
2021-10-01 $94.68 $94.68 $94.67 $94.67 $94.67 268
2021-09-30 $94.92 $94.92 $93.47 $93.47 $93.47 2,545
2021-09-29 $94.86 $94.86 $94.76 $94.76 $94.76 3,339
2021-09-28 $94.60 $94.71 $94.37 $94.37 $94.37 802
2021-09-27 $95.80 $95.83 $95.80 $95.83 $95.83 451
2021-09-24 $95.09 $95.35 $95.02 $95.32 $95.32 8,073
2021-09-23 $95.47 $95.47 $95.10 $95.10 $95.10 302
2021-09-22 $94.00 $94.00 $93.86 $93.86 $93.86 418
2021-09-21 $93.17 $93.17 $92.90 $92.90 $92.90 388
2021-09-20 $93.05 $93.12 $93.05 $93.12 $93.12 155
2021-09-17 $94.46 $94.46 $94.45 $94.45 $94.45 966
2021-09-16 $95.22 $95.22 $95.22 $95.22 $95.22 42
2021-09-15 $95.44 $95.44 $95.44 $95.44 $95.44 95
2021-09-14 $94.21 $94.21 $94.21 $94.21 $94.21 33
2021-09-13 $95.13 $95.13 $95.13 $95.13 $95.13 102
2021-09-10 $95.02 $95.02 $94.24 $94.24 $94.24 293
2021-09-09 $95.10 $95.10 $95.04 $95.04 $95.04 180
2021-09-08 $95.69 $95.69 $95.05 $95.14 $95.14 983
2021-09-07 $95.86 $95.94 $95.82 $95.82 $95.82 2,166
2021-09-03 $96.44 $96.57 $96.43 $96.56 $96.56 521
2021-09-02 $96.83 $96.86 $96.83 $96.86 $96.86 284
2021-09-01 $96.66 $96.66 $96.00 $96.25 $96.25 852
2021-08-31 $96.72 $96.73 $96.56 $96.67 $96.67 688
2021-08-30 $96.69 $96.69 $96.69 $96.69 $96.69 59
2021-08-27 $97.23 $97.23 $97.23 $97.23 $97.23 392
2021-08-26 $96.48 $96.48 $96.14 $96.14 $96.14 293
2021-08-25 $96.88 $96.88 $96.88 $96.88 $96.88 94
2021-08-24 $96.19 $96.19 $96.19 $96.19 $96.19 9
2021-08-23 $95.65 $95.72 $95.65 $95.72 $95.72 389
2021-08-20 $95.03 $95.03 $95.03 $95.03 $95.03 6
2021-08-19 $94.58 $94.58 $94.17 $94.47 $94.47 829
2021-08-18 $96.00 $96.00 $95.16 $95.16 $95.16 371
2021-08-17 $95.87 $95.87 $95.87 $95.87 $95.87 74
2021-08-16 $96.38 $96.38 $96.28 $96.30 $96.30 878
2021-08-13 $96.71 $96.71 $96.48 $96.48 $96.48 178
2021-08-12 $96.53 $96.75 $96.53 $96.75 $96.75 1,401
2021-08-11 $96.44 $96.70 $96.44 $96.70 $96.70 1,095
2021-08-10 $96.02 $96.02 $96.02 $96.02 $96.02 146
2021-08-09 $95.31 $95.34 $95.31 $95.34 $95.34 156
2021-08-06 $95.53 $95.53 $95.31 $95.31 $95.31 996
2021-08-05 $94.71 $94.71 $94.43 $94.61 $94.61 849
2021-08-04 $94.88 $94.95 $94.46 $94.46 $94.46 372
2021-08-03 $95.51 $95.51 $95.47 $95.47 $95.47 314
2021-08-02 $94.59 $94.59 $94.59 $94.59 $94.59 187
2021-07-30 $95.32 $95.32 $94.92 $94.92 $94.92 269
2021-07-29 $95.17 $95.61 $95.17 $95.32 $95.32 805
2021-07-28 $94.37 $95.15 $94.00 $94.74 $94.74 1,539
2021-07-27 $94.15 $94.53 $94.15 $94.53 $94.53 314
2021-07-26 $94.75 $94.75 $94.75 $94.75 $94.75 3
2021-07-23 $94.65 $94.65 $94.32 $94.32 $94.32 315
2021-07-22 $93.53 $94.15 $93.53 $93.90 $93.90 1,740
2021-07-21 $93.62 $94.49 $93.62 $94.25 $94.25 1,056
2021-07-20 $92.45 $93.36 $92.45 $93.11 $93.11 712
2021-07-19 $91.00 $91.42 $90.77 $91.36 $91.36 1,267
2021-07-16 $93.30 $93.30 $93.30 $93.30 $93.30 26
2021-07-15 $94.79 $94.79 $94.56 $94.56 $94.56 122
2021-07-14 $94.88 $94.88 $94.88 $94.88 $94.88 9
2021-07-13 $95.54 $95.54 $95.21 $95.25 $95.25 2,725
2021-07-12 $95.46 $96.00 $95.46 $96.00 $96.00 2,756
2021-07-09 $95.04 $95.50 $95.04 $95.39 $95.39 985
2021-07-08 $93.80 $93.80 $93.57 $93.57 $93.57 535
2021-07-07 $95.01 $95.01 $94.71 $94.71 $94.71 357
2021-07-06 $95.08 $95.08 $95.08 $95.08 $95.08 51
2021-07-02 $96.22 $96.22 $96.22 $96.22 $96.22 34
2021-07-01 $95.82 $96.17 $95.82 $95.84 $95.84 2,864
2021-06-30 $95.06 $95.41 $95.06 $95.41 $95.41 397
2021-06-29 $95.18 $95.18 $95.16 $95.16 $95.16 323
2021-06-28 $95.61 $95.61 $95.30 $95.30 $95.30 1,152
2021-06-25 $96.01 $96.02 $96.01 $96.02 $96.02 246
2021-06-24 $95.21 $95.24 $95.21 $95.24 $95.24 313
2021-06-23 $94.36 $94.59 $94.36 $94.42 $94.42 722
2021-06-22 $94.46 $94.46 $94.46 $94.46 $94.46 64
2021-06-21 $92.82 $94.57 $92.82 $94.55 $94.55 2,196
2021-06-18 $92.69 $92.69 $92.69 $92.69 $92.69 65
2021-06-17 $95.00 $95.00 $93.59 $94.26 $94.26 2,266
2021-06-16 $97.79 $97.79 $96.00 $96.29 $96.29 734
2021-06-15 $96.44 $96.90 $96.44 $96.72 $96.72 1,926
2021-06-14 $96.23 $96.48 $96.21 $96.37 $96.37 2,318
2021-06-11 $96.71 $96.71 $96.71 $96.71 $96.71 21
2021-06-10 $96.87 $96.87 $96.32 $96.32 $96.32 648
2021-06-09 $97.68 $97.68 $96.84 $96.84 $96.84 5,504
2021-06-08 $97.11 $97.60 $96.79 $97.46 $97.46 2,707
2021-06-07 $97.54 $97.60 $97.42 $97.42 $97.42 1,063
2021-06-04 $97.67 $97.90 $97.59 $97.75 $97.75 3,191
2021-06-03 $97.21 $97.21 $97.21 $97.21 $97.21 77
2021-06-02 $97.47 $97.47 $97.47 $97.47 $97.47 10
2021-06-01 $98.21 $98.21 $97.84 $97.84 $97.84 1,280
2021-05-28 $97.25 $97.30 $97.24 $97.24 $97.24 1,576
2021-05-27 $96.81 $97.08 $96.81 $97.08 $97.08 405
2021-05-26 $96.50 $96.50 $96.45 $96.45 $96.45 133
2021-05-25 $96.26 $96.26 $95.95 $95.95 $95.95 218
2021-05-24 $96.68 $96.68 $96.68 $96.68 $96.68 153
2021-05-21 $96.12 $96.12 $96.12 $96.12 $96.12 51
2021-05-20 $95.63 $95.85 $95.39 $95.60 $95.60 2,265
2021-05-19 $95.19 $95.19 $95.19 $95.19 $95.19 143
2021-05-18 $96.00 $96.00 $96.00 $96.00 $96.00 221
2021-05-17 $96.71 $96.92 $96.71 $96.92 $96.92 803
2021-05-14 $97.14 $97.14 $97.12 $97.12 $97.12 282
2021-05-13 $94.77 $95.82 $94.77 $95.65 $95.65 1,666
2021-05-12 $94.50 $94.50 $94.01 $94.01 $94.01 592
2021-05-11 $96.40 $96.41 $95.54 $95.72 $95.72 2,920
2021-05-10 $97.02 $97.83 $97.02 $97.10 $97.10 1,298
2021-05-07 $96.54 $97.31 $96.54 $97.04 $97.04 2,798
2021-05-06 $95.47 $96.02 $95.35 $96.02 $96.02 497
2021-05-05 $95.18 $95.59 $95.18 $95.36 $95.36 500
2021-05-04 $93.99 $95.19 $93.99 $95.18 $95.18 1,428
2021-05-03 $94.57 $94.57 $94.47 $94.57 $94.57 1,315
2021-04-30 $94.07 $94.07 $94.06 $94.06 $94.06 316
2021-04-29 $94.80 $94.80 $94.80 $94.80 $94.80 121
2021-04-28 $93.86 $93.86 $93.81 $93.81 $93.81 2,080
2021-04-27 $93.08 $93.45 $93.08 $93.45 $93.45 203
2021-04-26 $92.92 $92.92 $92.92 $92.92 $92.92 94
2021-04-23 $92.74 $92.74 $92.72 $92.73 $92.73 416
2021-04-22 $91.99 $91.99 $91.77 $91.77 $91.77 305
2021-04-21 $91.70 $92.36 $91.70 $92.36 $92.36 1,459
2021-04-20 $91.49 $91.50 $91.10 $91.13 $91.13 458
2021-04-19 $92.22 $92.22 $92.22 $92.22 $92.22 64
2021-04-16 $92.69 $92.69 $92.69 $92.69 $92.69 60
2021-04-15 $91.80 $92.11 $91.80 $92.11 $92.11 248
2021-04-14 $91.86 $91.90 $91.86 $91.90 $91.90 487
2021-04-13 $91.53 $91.53 $91.53 $91.53 $91.53 13
2021-04-12 $91.75 $91.88 $91.75 $91.88 $91.88 378
2021-04-09 $91.50 $91.84 $91.38 $91.84 $91.84 895
2021-04-08 $91.25 $91.25 $91.23 $91.23 $91.23 112
2021-04-07 $91.39 $91.39 $91.18 $91.20 $91.20 1,203
2021-04-06 $91.00 $91.50 $91.00 $91.27 $91.27 620
2021-04-05 $91.20 $91.54 $91.20 $91.43 $91.43 1,138
2021-04-01 $90.04 $90.35 $90.04 $90.35 $90.35 204
2021-03-31 $90.08 $90.08 $89.81 $89.81 $89.81 762
2021-03-30 $88.82 $90.48 $88.82 $89.90 $89.90 3,499
2021-03-29 $89.88 $89.88 $89.58 $89.65 $89.65 365
2021-03-26 $89.75 $90.17 $89.70 $90.17 $90.17 376
2021-03-25 $87.31 $89.07 $87.31 $89.07 $89.07 1,241
2021-03-24 $88.17 $88.17 $87.66 $87.66 $87.66 306
2021-03-23 $88.14 $88.16 $87.17 $87.17 $87.17 1,284
2021-03-22 $85.99 $88.34 $85.99 $88.34 $88.34 328
2021-03-19 $89.31 $89.31 $88.73 $88.73 $88.73 141
2021-03-18 $89.82 $90.11 $88.96 $88.96 $88.96 1,085
2021-03-17 $89.57 $89.57 $89.38 $89.38 $89.38 327
2021-03-16 $88.85 $88.85 $88.85 $88.85 $88.85 122
2021-03-15 $89.48 $89.48 $89.43 $89.43 $89.43 478
2021-03-12 $89.17 $89.70 $89.17 $89.63 $89.63 446
2021-03-11 $89.07 $89.23 $88.71 $88.71 $88.71 1,255
2021-03-10 $88.32 $88.67 $88.32 $88.41 $88.41 819
2021-03-09 $87.12 $87.12 $87.12 $87.12 $87.12 148
2021-03-08 $87.21 $87.41 $87.21 $87.31 $87.31 3,250
2021-03-05 $86.65 $86.65 $86.65 $86.65 $86.65 103
2021-03-04 $83.96 $84.87 $83.96 $84.87 $84.87 227
2021-03-03 $86.62 $86.62 $85.73 $85.73 $85.73 158
2021-03-02 $85.89 $85.89 $85.89 $85.89 $85.89 1
2021-03-01 $86.29 $86.29 $86.29 $86.29 $86.29 63
2021-02-26 $85.01 $85.33 $84.71 $84.71 $84.71 757
2021-02-25 $86.28 $86.28 $85.58 $85.58 $85.58 807
2021-02-24 $86.33 $87.68 $86.05 $87.52 $87.52 1,942
2021-02-23 $85.63 $86.02 $85.50 $86.02 $86.02 2,706
2021-02-22 $85.60 $85.60 $85.60 $85.60 $85.60 73
2021-02-19 $85.44 $85.44 $85.31 $85.31 $85.31 537
2021-02-18 $84.52 $85.12 $84.52 $84.99 $84.99 841
2021-02-17 $85.03 $85.38 $85.03 $85.38 $85.38 212
2021-02-16 $85.15 $85.29 $85.15 $85.29 $85.29 402
2021-02-12 $84.85 $85.00 $84.68 $84.77 $84.77 658
2021-02-11 $84.73 $84.73 $83.83 $84.41 $84.41 2,342
2021-02-10 $83.91 $84.02 $83.78 $83.78 $83.78 930
2021-02-09 $83.92 $84.05 $83.92 $84.05 $84.05 914
2021-02-08 $83.80 $84.00 $83.80 $83.99 $83.99 467
2021-02-05 $83.57 $83.57 $83.22 $83.22 $83.22 349
2021-02-04 $82.60 $83.24 $82.48 $83.10 $83.10 3,915
2021-02-03 $81.80 $82.03 $81.23 $82.00 $82.00 11,139
2021-02-02 $81.38 $81.97 $81.37 $81.53 $81.53 3,042
2021-02-01 $79.78 $80.13 $79.71 $80.13 $80.13 675
2021-01-29 $80.89 $80.97 $79.25 $79.68 $79.68 1,840
2021-01-28 $80.81 $81.47 $80.81 $81.45 $81.45 3,414
2021-01-27 $80.35 $80.75 $79.60 $79.60 $79.60 2,953
2021-01-26 $82.45 $82.45 $82.03 $82.03 $82.03 719
2021-01-25 $81.97 $82.48 $81.97 $82.48 $82.48 349
2021-01-22 $82.91 $82.91 $82.91 $82.91 $82.91 88
2021-01-21 $83.44 $83.44 $83.32 $83.32 $83.32 311
2021-01-20 $84.51 $84.52 $84.12 $84.12 $84.12 985
2021-01-19 $84.36 $84.36 $84.15 $84.15 $84.15 333
2021-01-15 $83.69 $84.12 $83.45 $83.58 $83.58 8,856
2021-01-14 $84.67 $84.68 $84.47 $84.47 $84.47 979
2021-01-13 $83.95 $83.96 $83.61 $83.96 $83.96 1,467
2021-01-12 $84.01 $84.11 $83.78 $84.11 $84.11 878
2021-01-11 $83.32 $83.58 $83.32 $83.58 $83.58 285
2021-01-08 $83.42 $83.73 $83.42 $83.58 $83.58 7,514
2021-01-07 $83.53 $83.57 $83.53 $83.57 $83.57 234
2021-01-06 $81.98 $82.31 $81.98 $82.31 $82.31 377
2021-01-05 $80.52 $80.52 $80.28 $80.28 $80.28 265
2021-01-04 $80.89 $80.91 $78.79 $79.40 $79.40 2,032
2020-12-31 $80.30 $80.30 $80.12 $80.14 $80.14 997
2020-12-30 $79.83 $80.20 $79.65 $79.89 $79.89 7,428
2020-12-29 $79.90 $79.90 $79.42 $79.42 $79.42 713
2020-12-28 $79.74 $79.74 $79.58 $79.58 $79.58 434
2020-12-24 $79.01 $79.32 $79.00 $79.29 $79.29 990
2020-12-23 $80.74 $80.74 $80.32 $80.32 $79.30 322
2020-12-22 $79.64 $79.64 $79.64 $79.64 $78.63 59
2020-12-21 $80.10 $80.10 $80.10 $80.10 $79.08 80
2020-12-18 $80.54 $80.54 $79.88 $80.32 $79.29 616
2020-12-17 $80.49 $80.54 $80.22 $80.54 $79.52 449
2020-12-16 $80.50 $80.50 $80.40 $80.40 $79.38 207
2020-12-15 $79.81 $80.36 $79.81 $80.36 $79.33 326
2020-12-14 $81.19 $81.19 $79.59 $79.59 $78.58 647
2020-12-11 $80.15 $80.63 $80.15 $80.33 $79.31 10,940
2020-12-10 $80.96 $80.96 $80.79 $80.90 $79.87 236
2020-12-09 $81.05 $81.17 $81.05 $81.17 $80.13 592
2020-12-08 $80.93 $81.21 $80.88 $81.21 $80.17 1,375
2020-12-07 $81.00 $81.10 $81.00 $81.10 $80.06 389
2020-12-04 $81.30 $81.53 $81.30 $81.53 $80.49 302
2020-12-03 $80.25 $80.25 $80.25 $80.25 $79.22 177
2020-12-02 $79.88 $80.13 $79.88 $80.13 $79.10 200
2020-12-01 $79.60 $79.65 $79.60 $79.65 $78.64 216
2020-11-30 $78.70 $78.70 $78.70 $78.70 $77.69 74
2020-11-27 $79.89 $79.89 $79.89 $79.89 $78.87 1
2020-11-25 $79.51 $79.87 $79.51 $79.87 $78.85 752
2020-11-24 $80.23 $80.23 $80.23 $80.23 $79.20 3
2020-11-23 $78.09 $78.51 $77.98 $78.51 $77.51 593
2020-11-20 $76.90 $77.63 $76.90 $77.19 $76.20 2,203
2020-11-19 $77.70 $77.70 $77.57 $77.57 $76.58 317
2020-11-18 $77.39 $77.39 $77.39 $77.39 $76.40 1
2020-11-17 $77.95 $77.95 $77.95 $77.95 $76.96 18
2020-11-16 $78.65 $78.66 $77.92 $78.26 $77.26 672
2020-11-13 $76.93 $76.93 $76.93 $76.93 $75.94 207
2020-11-12 $75.56 $75.56 $75.25 $75.42 $74.45 750
2020-11-11 $76.43 $76.43 $76.43 $76.43 $75.45 201
2020-11-10 $75.88 $76.87 $75.88 $76.69 $75.71 361
2020-11-09 $76.68 $77.01 $75.98 $75.98 $75.01 1,820
2020-11-06 $72.54 $72.72 $72.17 $72.45 $71.52 858
2020-11-05 $72.00 $72.72 $72.00 $72.72 $71.79 511
2020-11-04 $70.65 $72.03 $70.32 $71.28 $70.37 1,162
2020-11-03 $70.93 $70.93 $70.91 $70.91 $70.00 123
2020-11-02 $69.16 $69.16 $69.16 $69.16 $68.28 76
2020-10-30 $67.49 $67.79 $67.49 $67.79 $66.93 318
2020-10-29 $68.22 $68.22 $68.22 $68.22 $67.35 164
2020-10-28 $67.89 $67.89 $67.60 $67.60 $66.74 705
2020-10-27 $70.83 $70.83 $69.75 $69.75 $68.86 1,727
2020-10-26 $70.81 $70.81 $70.81 $70.81 $69.90 198
2020-10-23 $72.10 $72.36 $72.10 $72.36 $71.44 485
2020-10-22 $72.02 $72.02 $72.02 $72.02 $71.10 2
2020-10-21 $71.30 $71.42 $71.23 $71.23 $70.32 502
2020-10-20 $71.98 $71.99 $71.60 $71.60 $70.69 704
2020-10-19 $72.53 $72.53 $71.31 $71.31 $70.40 1,346
2020-10-16 $72.42 $72.42 $72.26 $72.26 $71.34 713
2020-10-15 $71.31 $71.98 $71.22 $71.98 $71.07 1,756
2020-10-14 $71.88 $71.88 $71.88 $71.88 $70.96 322
2020-10-13 $72.33 $72.33 $72.33 $72.33 $71.41 41
2020-10-12 $71.76 $73.12 $71.76 $72.98 $72.05 1,079
2020-10-09 $72.17 $72.26 $72.00 $72.18 $71.26 3,049
2020-10-08 $71.62 $71.90 $71.62 $71.90 $70.98 659
2020-10-07 $71.17 $71.17 $71.17 $71.17 $70.27 11
2020-10-06 $71.10 $71.10 $70.03 $70.03 $69.14 153
2020-10-05 $70.42 $70.63 $70.25 $70.63 $69.72 15,054
2020-10-02 $69.59 $69.59 $69.59 $69.59 $68.71 8
2020-10-01 $69.51 $69.51 $69.51 $69.51 $68.62 95
2020-09-30 $69.83 $69.83 $69.51 $69.51 $68.63 125
2020-09-29 $69.02 $69.02 $68.98 $68.98 $68.10 191
2020-09-28 $69.00 $69.51 $69.00 $69.51 $68.63 233
2020-09-25 $67.21 $68.38 $67.21 $68.38 $67.51 408
2020-09-24 $67.83 $67.83 $67.66 $67.66 $66.80 604
2020-09-23 $67.42 $67.42 $67.42 $67.42 $66.56 116
2020-09-22 $68.88 $68.88 $68.88 $68.88 $68.00 58
2020-09-21 $69.21 $69.21 $68.83 $68.83 $67.95 792
2020-09-18 $70.60 $70.74 $70.07 $70.43 $69.53 899
2020-09-17 $70.45 $70.82 $70.45 $70.82 $69.92 450
2020-09-16 $71.50 $71.50 $71.25 $71.25 $70.35 384
2020-09-15 $71.10 $71.10 $70.85 $70.85 $69.94 337
2020-09-14 $70.73 $70.84 $70.65 $70.84 $69.94 1,721
2020-09-11 $69.82 $69.82 $69.82 $69.82 $68.93 14
2020-09-10 $69.59 $69.59 $69.46 $69.46 $68.57 211
2020-09-09 $70.27 $70.64 $70.27 $70.42 $69.52 1,493
2020-09-08 $69.44 $69.44 $69.44 $69.44 $68.56 109
2020-09-04 $70.70 $71.18 $70.70 $71.18 $70.27 350
2020-09-03 $71.03 $71.23 $71.03 $71.23 $70.32 806
2020-09-02 $71.85 $72.88 $71.85 $72.88 $71.95 781
2020-09-01 $71.47 $71.57 $71.47 $71.57 $70.66 419
2020-08-31 $71.04 $71.26 $71.04 $71.26 $70.35 105
2020-08-28 $71.87 $72.00 $71.55 $71.55 $70.63 1,159
2020-08-27 $71.64 $71.64 $71.55 $71.55 $70.64 442
2020-08-26 $71.00 $71.34 $71.00 $71.23 $70.32 2,224
2020-08-25 $71.40 $71.51 $71.08 $71.14 $70.23 672
2020-08-24 $70.86 $70.91 $70.65 $70.84 $69.94 10,799
2020-08-21 $69.91 $70.17 $69.91 $70.17 $69.27 396
2020-08-20 $70.00 $70.19 $70.00 $70.19 $69.29 698
2020-08-19 $70.88 $70.88 $70.68 $70.68 $69.78 557
2020-08-18 $70.81 $70.81 $70.81 $70.81 $69.90 39
2020-08-17 $71.29 $71.39 $70.69 $70.79 $69.89 2,010
2020-08-14 $71.24 $71.24 $71.24 $71.24 $70.33 47
2020-08-13 $71.10 $71.10 $71.02 $71.02 $70.12 334
2020-08-12 $71.21 $71.47 $71.21 $71.47 $70.55 573
2020-08-11 $70.60 $70.83 $70.60 $70.83 $69.93 362
2020-08-10 $70.75 $70.86 $70.75 $70.86 $69.95 244
2020-08-07 $69.52 $70.74 $69.52 $70.74 $69.83 783
2020-08-06 $69.20 $69.49 $69.20 $69.49 $68.60 459
2020-08-05 $69.99 $69.99 $69.12 $69.47 $68.58 380
2020-08-04 $69.14 $69.14 $69.14 $69.14 $68.25 97
2020-08-03 $68.98 $68.98 $68.88 $68.88 $68.00 9,889
2020-07-31 $68.86 $68.86 $68.10 $68.58 $67.71 424
2020-07-30 $68.45 $69.02 $68.45 $69.02 $68.14 1,023
2020-07-29 $69.22 $69.81 $69.22 $69.81 $68.92 491
2020-07-28 $68.90 $68.90 $68.57 $68.57 $67.69 295
2020-07-27 $68.16 $69.50 $68.16 $69.50 $68.62 1,001
2020-07-24 $68.80 $68.85 $68.64 $68.64 $67.77 991
2020-07-23 $69.07 $69.20 $68.91 $68.95 $68.07 689
2020-07-22 $68.68 $69.32 $68.68 $69.32 $68.44 1,117
2020-07-21 $69.01 $69.01 $69.01 $69.01 $68.13 100
2020-07-20 $68.23 $68.23 $68.00 $68.21 $67.34 3,040
2020-07-17 $68.63 $68.63 $68.44 $68.56 $67.69 1,575
2020-07-16 $68.24 $68.44 $68.24 $68.44 $67.57 518
2020-07-15 $68.47 $68.55 $68.47 $68.55 $67.68 381
2020-07-14 $66.96 $67.52 $66.96 $67.52 $66.66 510
2020-07-13 $67.14 $67.56 $66.71 $66.71 $65.86 2,091
2020-07-10 $65.34 $66.72 $65.34 $66.72 $65.87 700
2020-07-09 $65.24 $65.46 $65.24 $65.46 $64.62 565
2020-07-08 $67.07 $67.07 $66.19 $66.40 $65.55 500
2020-07-07 $66.81 $66.92 $66.30 $66.30 $65.45 1,551
2020-07-06 $67.46 $67.48 $67.03 $67.03 $66.17 1,241
2020-07-02 $68.23 $68.23 $66.42 $66.42 $65.57 1,700
2020-07-01 $66.38 $66.38 $65.95 $65.95 $65.11 501
2020-06-30 $65.95 $66.31 $65.82 $66.31 $65.46 1,140
2020-06-29 $64.88 $65.50 $64.73 $65.44 $64.60 1,164
2020-06-26 $64.80 $64.80 $64.53 $64.57 $63.75 1,696
2020-06-25 $65.48 $66.18 $65.48 $66.18 $65.34 572
2020-06-24 $65.21 $65.41 $65.21 $65.41 $64.58 334
2020-06-23 $67.81 $67.81 $67.42 $67.42 $66.56 479
2020-06-22 $67.08 $67.16 $67.07 $67.11 $66.25 1,173
2020-06-19 $68.58 $68.58 $67.28 $67.41 $66.55 1,547
2020-06-18 $67.42 $67.67 $67.42 $67.67 $66.81 525
2020-06-17 $68.41 $68.41 $67.97 $67.97 $67.10 734
2020-06-16 $68.89 $68.89 $68.32 $68.32 $67.45 1,431
2020-06-15 $65.03 $67.04 $65.03 $67.04 $66.18 743
2020-06-12 $66.92 $66.92 $66.35 $66.35 $65.50 423
2020-06-11 $66.39 $66.39 $65.37 $65.37 $64.54 523
2020-06-10 $69.72 $70.62 $69.57 $69.57 $68.68 2,203
2020-06-09 $70.67 $71.32 $70.62 $70.95 $70.04 749
2020-06-08 $71.86 $72.14 $71.86 $72.14 $71.22 902
2020-06-05 $71.42 $71.43 $70.84 $70.84 $69.94 2,037
2020-06-04 $68.74 $68.99 $68.56 $68.79 $67.91 36,560
2020-06-03 $68.85 $68.99 $68.85 $68.85 $67.97 816
2020-06-02 $66.63 $66.91 $66.63 $66.91 $66.06 836
2020-06-01 $66.43 $66.47 $66.21 $66.43 $65.58 2,644
2020-05-29 $65.39 $66.21 $65.38 $66.18 $65.34 1,280
2020-05-28 $66.93 $66.93 $66.37 $66.37 $65.52 342
2020-05-27 $65.97 $66.68 $65.78 $66.68 $65.83 1,162
2020-05-26 $65.85 $65.85 $65.30 $65.31 $64.48 1,884
2020-05-22 $63.44 $63.80 $63.44 $63.80 $62.99 305
2020-05-21 $63.92 $63.92 $63.90 $63.90 $63.08 462
2020-05-20 $63.92 $64.08 $63.92 $64.08 $63.26 899
2020-05-19 $63.89 $63.89 $63.33 $63.33 $62.52 361
2020-05-18 $63.25 $64.10 $63.25 $64.10 $63.28 559
2020-05-15 $61.46 $61.78 $61.46 $61.78 $60.99 3,588
2020-05-14 $59.85 $61.22 $59.85 $61.22 $60.44 2,271
2020-05-13 $61.83 $61.83 $60.90 $61.20 $60.42 4,064
2020-05-12 $63.30 $63.30 $62.44 $62.44 $61.64 450
2020-05-11 $62.89 $63.83 $62.89 $63.55 $62.74 2,617
2020-05-08 $63.37 $63.64 $63.37 $63.64 $62.83 502
2020-05-07 $62.65 $62.65 $62.35 $62.35 $61.55 119
2020-05-06 $62.50 $62.50 $61.88 $61.88 $61.09 981
2020-05-05 $62.77 $62.80 $62.32 $62.32 $61.52 962
2020-05-04 $61.37 $61.92 $61.37 $61.92 $61.13 1,483
2020-05-01 $62.29 $62.29 $61.56 $61.59 $60.80 1,219
2020-04-30 $63.00 $63.60 $63.00 $63.60 $62.79 252
2020-04-29 $64.05 $64.19 $64.04 $64.18 $63.36 982
2020-04-28 $62.64 $62.64 $62.64 $62.64 $61.84 158
2020-04-27 $61.59 $62.82 $61.59 $62.64 $61.84 2,692
2020-04-24 $60.78 $61.35 $60.77 $61.35 $60.57 1,530
2020-04-23 $61.29 $61.29 $60.65 $60.65 $59.88 1,065
2020-04-22 $60.76 $60.99 $60.76 $60.90 $60.12 878
2020-04-21 $59.61 $59.68 $59.51 $59.68 $58.92 793
2020-04-20 $61.42 $61.45 $61.40 $61.45 $60.67 1,011
2020-04-17 $62.05 $62.49 $61.40 $62.49 $61.69 638
2020-04-16 $59.79 $60.40 $59.79 $60.40 $59.63 3,831
2020-04-15 $61.56 $61.56 $61.56 $61.56 $60.77 74
2020-04-14 $61.64 $61.74 $60.91 $61.56 $60.77 2,407
2020-04-13 $59.96 $60.27 $59.73 $60.27 $59.50 8,435
2020-04-09 $60.94 $61.34 $60.94 $61.06 $60.28 1,065
2020-04-08 $59.92 $60.18 $58.45 $60.18 $59.41 1,829
2020-04-07 $59.64 $60.49 $58.09 $58.09 $57.35 3,923
2020-04-06 $57.24 $58.57 $56.53 $58.57 $57.82 3,492
2020-04-03 $56.15 $56.15 $54.30 $54.87 $54.17 4,420
2020-04-02 $53.76 $55.74 $53.76 $54.91 $54.21 11,754
2020-04-01 $54.72 $54.80 $54.03 $54.35 $53.66 773
2020-03-31 $57.43 $57.49 $56.61 $56.61 $55.89 2,624
2020-03-30 $56.08 $57.55 $56.08 $57.55 $56.82 994
2020-03-27 $55.45 $55.89 $55.17 $55.40 $54.69 3,554
2020-03-26 $54.21 $57.46 $54.21 $57.46 $56.73 7,966
2020-03-25 $53.30 $55.46 $52.67 $54.21 $53.52 10,928
2020-03-24 $51.32 $53.01 $51.32 $53.01 $52.33 3,631
2020-03-23 $49.72 $50.00 $48.30 $49.47 $48.84 7,727
2020-03-20 $53.12 $53.12 $50.74 $50.74 $50.09 896
2020-03-19 $51.50 $53.65 $51.50 $52.64 $51.97 4,099
2020-03-18 $52.00 $53.48 $50.25 $52.34 $51.67 10,498
2020-03-17 $52.93 $56.28 $52.89 $55.98 $55.27 7,193
2020-03-16 $55.94 $56.28 $53.02 $53.02 $52.34 7,717
2020-03-13 $57.50 $57.84 $55.71 $57.84 $57.10 4,454
2020-03-12 $56.29 $57.68 $54.39 $57.21 $56.48 5,188
2020-03-11 $62.74 $62.74 $60.95 $61.65 $60.86 8,905
2020-03-10 $62.80 $64.25 $61.47 $64.25 $63.43 835
2020-03-09 $59.84 $63.65 $59.84 $61.87 $61.08 4,968
2020-03-06 $66.65 $67.06 $66.10 $67.06 $66.20 3,459
2020-03-05 $69.20 $69.49 $68.52 $68.52 $67.65 846
2020-03-04 $70.34 $70.93 $70.34 $70.93 $70.02 473
2020-03-03 $69.61 $69.61 $68.39 $68.39 $67.52 544
2020-03-02 $66.90 $69.95 $66.90 $69.90 $69.01 2,272
2020-02-28 $65.68 $66.87 $65.68 $66.87 $66.02 4,717
2020-02-27 $68.71 $70.52 $68.14 $68.24 $67.37 26,944
2020-02-26 $72.21 $72.21 $71.03 $71.03 $70.12 507
2020-02-25 $72.57 $72.57 $71.23 $71.23 $70.32 3,129
2020-02-24 $73.36 $73.36 $73.36 $73.36 $72.42 182
2020-02-21 $75.88 $75.88 $75.76 $75.88 $74.91 2,324
2020-02-20 $76.53 $76.53 $76.53 $76.53 $75.55 221
2020-02-19 $76.55 $76.80 $76.55 $76.80 $75.82 253
2020-02-18 $76.28 $76.30 $76.13 $76.13 $75.16 3,857
2020-02-14 $76.59 $76.59 $76.59 $76.59 $75.61 91
2020-02-13 $77.46 $77.46 $76.82 $76.82 $75.84 378
2020-02-12 $76.69 $76.91 $76.69 $76.91 $75.93 456
2020-02-11 $76.37 $76.37 $76.37 $76.37 $75.40 30
2020-02-10 $75.81 $76.05 $75.81 $76.05 $75.08 647
2020-02-07 $75.71 $75.71 $75.54 $75.60 $74.64 717
2020-02-06 $75.93 $75.93 $75.91 $75.91 $74.94 156
2020-02-05 $75.10 $75.64 $75.10 $75.62 $74.65 477
2020-02-04 $74.21 $74.73 $74.21 $74.46 $73.51 1,603
2020-02-03 $73.58 $73.58 $73.58 $73.58 $72.64 217
2020-01-31 $73.99 $74.01 $73.11 $73.37 $72.43 948
2020-01-30 $73.12 $74.18 $73.12 $74.17 $73.22 2,596
2020-01-29 $74.60 $74.60 $74.60 $74.60 $73.65 138
2020-01-28 $74.71 $74.71 $74.71 $74.71 $73.76 39
2020-01-27 $74.05 $74.05 $73.88 $73.90 $72.96 1,474
2020-01-24 $74.96 $75.03 $74.96 $75.03 $74.07 10,246
2020-01-23 $75.33 $75.87 $75.33 $75.53 $74.57 737
2020-01-22 $76.02 $76.19 $75.73 $76.19 $75.22 665
2020-01-21 $76.08 $76.10 $75.89 $75.89 $74.92 305
2020-01-17 $75.74 $76.39 $75.74 $76.39 $75.42 616
2020-01-16 $77.49 $77.49 $76.37 $76.37 $75.40 264
2020-01-15 $75.91 $75.95 $75.91 $75.95 $74.98 292
2020-01-14 $75.84 $75.92 $75.84 $75.92 $74.95 150
2020-01-13 $74.67 $75.83 $74.67 $75.72 $74.75 3,334
2020-01-10 $75.55 $75.82 $75.55 $75.82 $74.85 457
2020-01-09 $75.53 $76.04 $75.01 $75.52 $74.56 1,766
2020-01-08 $75.32 $75.48 $74.92 $75.48 $74.52 1,095
2020-01-07 $75.38 $75.38 $75.38 $75.38 $74.42 321
2020-01-06 $73.81 $75.51 $73.81 $75.51 $74.55 2,348
2020-01-03 $75.23 $75.23 $74.91 $74.91 $73.95 302
2020-01-02 $75.43 $75.43 $74.97 $75.07 $74.11 1,203
2019-12-31 $75.41 $75.41 $74.49 $74.64 $73.69 2,052
2019-12-30 $75.01 $75.21 $74.55 $74.61 $73.66 2,371
2019-12-27 $76.47 $76.47 $75.06 $75.06 $74.10 6,580
2019-12-26 $75.61 $75.61 $75.61 $75.61 $73.84 54
2019-12-24 $75.40 $75.46 $75.40 $75.46 $73.70 185
2019-12-23 $75.43 $75.74 $75.26 $75.47 $73.71 2,053
2019-12-20 $75.36 $75.36 $75.36 $75.36 $73.60 0
2019-12-19 $74.76 $74.76 $74.76 $74.76 $73.01 162
2019-12-18 $74.78 $74.88 $74.70 $74.70 $72.95 614
2019-12-17 $74.65 $74.69 $74.27 $74.65 $72.91 603
2019-12-16 $74.59 $74.59 $74.46 $74.55 $72.81 276
2019-12-13 $73.81 $74.06 $73.80 $73.80 $72.08 1,709
2019-12-12 $73.94 $73.94 $73.39 $73.88 $72.15 1,146
2019-12-11 $72.65 $73.34 $72.65 $73.05 $71.34 700
2019-12-10 $73.17 $73.22 $72.92 $73.06 $71.35 1,142
2019-12-09 $73.22 $73.38 $73.22 $73.38 $71.67 251
2019-12-06 $73.56 $73.56 $73.56 $73.56 $71.84 257
2019-12-05 $72.53 $72.53 $72.53 $72.53 $70.84 17
2019-12-04 $71.65 $72.72 $71.65 $72.32 $70.63 1,678
2019-12-03 $71.46 $71.89 $71.46 $71.64 $69.97 1,096
2019-12-02 $72.67 $72.67 $72.27 $72.27 $70.58 298
2019-11-29 $73.09 $73.09 $73.09 $73.09 $71.38 0
2019-11-27 $72.05 $73.36 $72.05 $73.02 $71.31 823
2019-11-26 $73.24 $73.24 $73.24 $73.24 $71.53 92
2019-11-25 $73.08 $73.08 $73.08 $73.08 $71.37 26
2019-11-22 $72.68 $72.68 $72.68 $72.68 $70.98 156
2019-11-21 $72.46 $72.72 $72.46 $72.72 $71.02 212
2019-11-20 $72.86 $73.23 $72.78 $72.78 $71.08 727
2019-11-19 $72.74 $73.08 $72.73 $73.08 $71.37 911
2019-11-18 $73.02 $73.41 $73.02 $73.07 $71.36 548
2019-11-15 $72.50 $73.17 $72.16 $73.00 $71.29 4,031
2019-11-14 $71.98 $71.98 $71.98 $71.98 $70.30 4
2019-11-13 $72.38 $72.38 $71.96 $71.96 $70.28 1,118
2019-11-12 $72.43 $72.43 $71.96 $71.96 $70.28 394
2019-11-11 $72.03 $72.13 $71.85 $71.85 $70.17 898
2019-11-08 $72.08 $72.19 $71.79 $71.80 $70.12 2,109
2019-11-07 $72.18 $72.18 $71.81 $72.08 $70.40 357
2019-11-06 $71.70 $71.79 $71.70 $71.79 $70.11 431
2019-11-05 $71.59 $71.89 $71.59 $71.84 $70.16 578
2019-11-04 $70.87 $72.06 $70.87 $71.82 $70.14 1,146
2019-11-01 $71.38 $71.38 $71.38 $71.38 $69.71 1,204
2019-10-31 $71.49 $71.49 $70.45 $70.91 $69.25 835
2019-10-30 $70.67 $71.21 $70.67 $71.21 $69.55 519
2019-10-29 $70.48 $70.90 $70.48 $70.90 $69.24 1,699
2019-10-28 $71.22 $71.22 $71.16 $71.16 $69.50 170
2019-10-25 $71.04 $71.04 $70.48 $70.72 $69.07 508
2019-10-24 $70.71 $70.72 $70.56 $70.56 $68.91 2,073
2019-10-23 $70.59 $70.63 $70.58 $70.58 $68.93 768
2019-10-22 $70.40 $70.70 $70.40 $70.59 $68.94 557
2019-10-21 $70.29 $70.29 $70.10 $70.24 $68.60 661
2019-10-18 $70.07 $70.07 $69.72 $69.96 $68.33 1,696
2019-10-17 $70.24 $70.24 $70.01 $70.07 $68.43 1,901
2019-10-16 $68.84 $70.14 $68.84 $69.93 $68.30 902
2019-10-15 $70.12 $70.41 $70.07 $70.07 $68.43 1,609
2019-10-14 $68.32 $69.35 $68.32 $69.19 $67.57 1,723
2019-10-11 $69.91 $70.00 $69.45 $69.47 $67.85 1,422
2019-10-10 $68.58 $68.75 $68.27 $68.62 $67.02 1,956
2019-10-09 $68.27 $68.32 $68.27 $68.32 $66.72 341
2019-10-08 $68.44 $68.48 $68.11 $68.11 $66.52 863
2019-10-07 $68.93 $69.09 $68.73 $68.84 $67.23 27,628
2019-10-04 $68.25 $68.99 $67.80 $68.82 $67.21 16,971
2019-10-03 $67.10 $67.84 $67.10 $67.84 $66.25 1,307
2019-10-02 $67.51 $67.85 $67.51 $67.51 $65.93 1,261
2019-10-01 $69.38 $69.38 $68.67 $68.67 $67.07 747
2019-09-30 $69.52 $69.74 $69.15 $69.44 $67.82 2,541
2019-09-27 $69.78 $69.78 $69.19 $69.36 $67.74 460
2019-09-26 $69.93 $70.01 $69.91 $70.01 $68.37 275
2019-09-25 $69.96 $70.39 $69.96 $70.39 $68.75 809
2019-09-24 $70.55 $70.58 $69.84 $70.05 $68.41 1,474
2019-09-23 $70.56 $70.56 $70.56 $70.56 $68.91 41
2019-09-20 $71.02 $71.02 $70.69 $70.69 $69.04 1,493
2019-09-19 $70.88 $71.06 $70.88 $70.92 $69.26 4,394
2019-09-18 $70.73 $70.73 $70.73 $70.73 $69.08 35
2019-09-17 $70.46 $70.76 $70.46 $70.76 $69.11 308
2019-09-16 $70.62 $70.71 $70.50 $70.71 $69.06 1,130
2019-09-13 $69.99 $70.73 $69.99 $70.55 $68.90 3,465
2019-09-12 $70.23 $70.49 $70.23 $70.49 $68.84 1,631
2019-09-11 $69.75 $70.08 $69.75 $70.08 $68.44 7,402
2019-09-10 $69.67 $69.95 $69.67 $69.95 $68.32 127
2019-09-09 $69.81 $70.17 $69.81 $70.17 $68.53 221
2019-09-06 $69.29 $70.37 $69.29 $70.14 $68.50 658
2019-09-05 $70.15 $70.38 $69.88 $70.38 $68.74 515
2019-09-04 $69.57 $69.57 $69.32 $69.51 $67.89 2,352
2019-09-03 $67.78 $68.80 $67.78 $68.80 $67.19 207
2019-08-30 $69.29 $69.42 $69.29 $69.42 $67.80 101
2019-08-29 $68.98 $69.09 $68.98 $69.09 $67.48 401
2019-08-28 $68.17 $68.17 $68.01 $68.01 $66.42 244
2019-08-27 $68.29 $68.29 $67.93 $67.93 $66.34 372
2019-08-26 $68.00 $68.00 $67.78 $67.91 $66.32 1,079
2019-08-23 $68.25 $68.25 $67.49 $67.78 $66.20 396
2019-08-22 $69.15 $69.15 $68.85 $69.13 $67.51 492
2019-08-21 $69.39 $69.39 $68.93 $68.93 $67.32 505
2019-08-20 $68.54 $68.70 $68.44 $68.70 $67.09 437
2019-08-19 $68.87 $68.87 $68.87 $68.87 $67.26 49
2019-08-16 $67.89 $68.08 $67.89 $68.08 $66.48 431
2019-08-15 $66.87 $67.21 $66.81 $67.21 $65.64 1,845
2019-08-14 $67.45 $67.45 $66.83 $67.17 $65.60 7,497
2019-08-13 $68.99 $68.99 $68.81 $68.81 $67.20 240
2019-08-12 $68.37 $68.37 $68.12 $68.12 $66.53 500
2019-08-09 $68.70 $68.90 $68.67 $68.90 $67.29 1,015
2019-08-08 $68.36 $68.90 $68.36 $68.90 $67.29 1,985
2019-08-07 $66.90 $67.79 $66.85 $67.42 $65.84 1,051
2019-08-06 $66.80 $67.28 $66.72 $67.28 $65.71 2,667
2019-08-05 $67.30 $67.30 $66.35 $66.46 $64.91 9,279
2019-08-02 $67.42 $68.31 $67.42 $68.31 $66.71 1,236
2019-08-01 $69.17 $69.17 $68.28 $68.43 $66.83 1,291
2019-07-31 $69.69 $69.69 $69.33 $69.35 $67.73 993
2019-07-30 $69.14 $69.74 $69.14 $69.74 $68.11 1,577
2019-07-29 $70.15 $70.15 $69.93 $69.93 $68.30 203
2019-07-26 $69.73 $70.15 $69.73 $70.15 $68.51 708
2019-07-25 $69.55 $69.66 $69.55 $69.63 $68.00 993
2019-07-24 $69.41 $69.69 $69.40 $69.69 $68.06 2,531
2019-07-23 $69.51 $69.72 $69.47 $69.72 $68.09 4,058
2019-07-22 $69.34 $69.47 $69.26 $69.30 $67.68 1,178
2019-07-19 $69.60 $69.60 $69.45 $69.45 $67.83 102
2019-07-18 $69.33 $69.61 $69.24 $69.56 $67.93 1,312
2019-07-17 $69.51 $69.51 $69.33 $69.36 $67.74 3,871
2019-07-16 $69.49 $69.72 $69.49 $69.68 $68.05 710
2019-07-15 $69.50 $69.52 $69.50 $69.52 $67.90 215
2019-07-12 $69.66 $69.72 $69.40 $69.72 $68.09 2,884
2019-07-11 $69.28 $69.45 $69.17 $69.45 $67.83 842
2019-07-10 $68.89 $69.07 $68.89 $69.07 $67.46 508
2019-07-09 $68.61 $68.68 $68.61 $68.64 $67.04 403
2019-07-08 $68.81 $68.82 $68.66 $68.66 $67.06 1,876
2019-07-05 $68.70 $68.98 $68.70 $68.96 $67.35 1,276
2019-07-03 $68.34 $68.88 $68.34 $68.88 $67.27 157
2019-07-02 $67.78 $68.51 $67.78 $68.51 $66.91 893
2019-07-01 $68.74 $68.74 $68.16 $68.44 $66.84 3,746
2019-06-28 $67.88 $68.18 $67.75 $68.08 $66.49 18,708
2019-06-27 $67.73 $67.98 $67.71 $67.82 $66.24 775
2019-06-26 $67.79 $67.82 $67.47 $67.47 $65.89 2,257
2019-06-25 $68.04 $68.04 $68.04 $68.04 $66.45 213
2019-06-24 $68.35 $68.42 $68.01 $68.42 $66.82 381
2019-06-21 $68.39 $68.56 $68.39 $68.52 $66.92 1,219
2019-06-20 $68.24 $68.62 $66.79 $68.62 $67.02 1,422
2019-06-19 $67.62 $68.06 $67.62 $68.05 $66.46 746
2019-06-18 $67.34 $67.76 $67.34 $67.76 $66.18 1,038
2019-06-17 $66.80 $67.30 $66.49 $67.05 $65.48 1,237
2019-06-14 $66.87 $67.07 $66.86 $67.07 $65.50 1,711
2019-06-13 $66.89 $66.94 $66.88 $66.94 $65.38 524
2019-06-12 $66.62 $66.82 $66.61 $66.77 $65.21 1,004
2019-06-11 $67.16 $67.16 $66.84 $66.89 $65.33 1,656
2019-06-10 $66.86 $67.11 $66.72 $66.98 $65.42 1,925
2019-06-07 $66.12 $66.91 $66.12 $66.78 $65.22 637
2019-06-06 $65.94 $66.32 $65.85 $66.26 $64.71 1,013
2019-06-05 $65.76 $65.97 $65.76 $65.97 $64.43 221
2019-06-04 $65.00 $65.39 $65.00 $65.39 $63.86 602
2019-06-03 $64.18 $64.61 $64.18 $64.61 $63.10 8,850
2019-05-31 $64.19 $64.40 $64.19 $64.40 $62.90 928
2019-05-30 $64.61 $65.22 $64.61 $65.08 $63.56 3,352
2019-05-29 $64.79 $65.04 $64.60 $65.03 $63.51 1,425
2019-05-28 $65.79 $65.92 $65.70 $65.70 $64.16 1,203
2019-05-24 $66.11 $66.28 $66.11 $66.25 $64.70 710
2019-05-23 $66.00 $66.16 $65.66 $65.73 $64.19 1,247
2019-05-22 $66.31 $66.71 $66.31 $66.71 $65.15 759
2019-05-21 $66.18 $66.53 $66.11 $66.53 $64.98 3,823
2019-05-20 $65.79 $66.07 $65.79 $66.07 $64.53 949
2019-05-17 $64.49 $66.32 $64.49 $66.32 $64.77 4,566
2019-05-16 $65.73 $66.65 $65.73 $66.55 $65.00 901
2019-05-15 $64.84 $65.79 $64.84 $65.79 $64.25 1,293
2019-05-14 $65.09 $65.69 $65.09 $65.69 $64.16 3,432
2019-05-13 $65.47 $65.47 $64.71 $65.22 $63.70 10,196
2019-05-10 $65.86 $66.48 $65.54 $66.48 $64.93 1,538
2019-05-09 $65.57 $66.06 $65.57 $66.06 $64.52 497
2019-05-08 $65.97 $66.37 $65.97 $66.24 $64.69 2,601
2019-05-07 $66.01 $66.39 $65.78 $66.07 $64.53 3,124
2019-05-06 $66.03 $67.00 $66.03 $67.00 $65.43 1,686
2019-05-03 $66.62 $67.18 $66.62 $67.18 $65.61 1,443
2019-05-02 $66.72 $66.72 $66.72 $66.72 $65.16 93
2019-05-01 $67.19 $67.42 $67.14 $67.14 $65.57 693
2019-04-30 $67.31 $67.65 $67.31 $67.65 $66.07 2,319
2019-04-29 $66.82 $67.57 $66.77 $67.48 $65.90 2,014
2019-04-26 $66.73 $66.87 $66.48 $66.87 $65.31 3,266
2019-04-25 $66.89 $66.94 $66.51 $66.88 $65.32 1,301
2019-04-24 $67.08 $67.27 $66.80 $67.27 $65.70 856
2019-04-23 $66.46 $67.30 $66.46 $67.30 $65.73 2,703
2019-04-22 $66.19 $66.80 $66.19 $66.80 $65.24 1,505
2019-04-18 $66.14 $66.49 $66.14 $66.44 $64.89 3,339
2019-04-17 $66.61 $66.74 $66.61 $66.65 $65.09 616
2019-04-16 $66.85 $66.93 $66.82 $66.86 $65.29 1,387
2019-04-15 $66.82 $67.08 $66.66 $67.06 $65.49 2,692
2019-04-12 $66.34 $66.94 $66.34 $66.75 $65.19 6,037
2019-04-11 $66.23 $66.45 $65.72 $66.34 $64.79 5,823
2019-04-10 $66.02 $66.30 $66.02 $66.22 $64.67 935
2019-04-09 $66.00 $66.29 $66.00 $66.24 $64.69 1,227
2019-04-08 $66.28 $66.55 $66.28 $66.55 $65.00 2,043
2019-04-05 $66.56 $66.56 $65.82 $66.52 $64.97 4,286
2019-04-04 $65.24 $66.16 $65.13 $66.16 $64.61 2,965
2019-04-03 $65.85 $66.00 $65.85 $65.89 $64.35 1,107
2019-04-02 $65.76 $66.01 $65.61 $65.67 $64.14 1,859
2019-04-01 $65.64 $66.12 $65.63 $66.05 $64.51 3,351
2019-03-29 $65.23 $65.54 $65.23 $65.54 $64.01 1,624
2019-03-28 $65.34 $65.34 $64.63 $65.04 $63.52 2,410
2019-03-27 $64.46 $65.00 $64.46 $64.90 $63.38 824
2019-03-26 $65.10 $65.30 $64.92 $64.92 $63.40 2,158
2019-03-25 $64.78 $65.10 $64.46 $64.85 $63.33 6,852
2019-03-22 $64.87 $65.21 $64.87 $65.21 $63.69 1,186
2019-03-21 $65.43 $66.21 $65.43 $66.04 $64.50 3,452
2019-03-20 $65.09 $66.05 $65.09 $66.03 $64.49 3,843
2019-03-19 $66.31 $66.42 $66.07 $66.42 $64.87 3,403
2019-03-18 $65.72 $66.30 $65.63 $66.30 $64.75 4,540
2019-03-15 $65.34 $65.80 $65.34 $65.80 $64.27 820
2019-03-14 $65.38 $65.72 $65.15 $65.60 $64.07 4,146
2019-03-13 $65.04 $65.74 $65.04 $65.29 $63.76 5,884
2019-03-12 $64.75 $65.06 $64.56 $65.00 $63.48 6,354
2019-03-11 $64.01 $64.96 $64.00 $64.94 $63.42 4,034
2019-03-08 $63.48 $64.11 $63.48 $64.11 $62.61 1,174
2019-03-07 $64.48 $64.53 $63.88 $64.30 $62.80 9,231
2019-03-06 $65.03 $65.03 $64.43 $64.69 $63.18 4,002
2019-03-05 $65.15 $65.50 $64.79 $65.10 $63.58 2,117
2019-03-04 $65.50 $65.75 $64.92 $65.16 $63.64 6,685
2019-03-01 $65.28 $65.88 $65.28 $65.39 $63.86 1,427
2019-02-28 $64.99 $65.24 $64.99 $64.99 $63.47 2,000
2019-02-27 $64.94 $65.28 $64.94 $65.25 $63.73 1,461
2019-02-26 $65.10 $65.70 $65.10 $65.47 $63.94 1,576
2019-02-25 $65.37 $65.81 $65.32 $65.32 $63.79 2,339
2019-02-22 $64.86 $65.39 $64.81 $65.39 $63.87 8,539
2019-02-21 $65.13 $65.13 $64.86 $64.86 $63.34 1,346
2019-02-20 $64.88 $65.50 $64.88 $65.22 $63.70 4,345
2019-02-19 $64.38 $65.45 $64.38 $65.03 $63.51 1,891
2019-02-15 $64.50 $65.35 $64.50 $65.35 $63.82 1,299
2019-02-14 $64.00 $64.60 $64.00 $64.55 $63.04 3,000
2019-02-13 $64.29 $64.63 $64.25 $64.25 $62.75 2,619
2019-02-12 $63.88 $64.03 $63.60 $63.95 $62.46 1,979
2019-02-11 $63.54 $63.61 $63.54 $63.61 $62.12 346
2019-02-08 $63.16 $63.22 $62.84 $63.21 $61.73 3,350
2019-02-07 $62.92 $63.25 $62.92 $63.25 $61.77 592
2019-02-06 $63.82 $63.91 $63.59 $63.73 $62.24 1,187
2019-02-05 $63.57 $63.98 $63.57 $63.98 $62.49 738
2019-02-04 $63.53 $64.15 $63.53 $63.81 $62.32 10,622
2019-02-01 $63.49 $63.53 $63.49 $63.53 $62.05 306
2019-01-31 $62.68 $63.31 $62.68 $63.19 $61.71 1,174
2019-01-30 $62.80 $63.36 $62.53 $63.15 $61.67 2,749
2019-01-29 $62.49 $62.54 $62.21 $62.46 $61.00 3,080
2019-01-28 $62.29 $62.71 $62.01 $62.47 $61.01 2,352
2019-01-25 $63.00 $63.25 $62.83 $63.17 $61.69 2,655
2019-01-24 $62.10 $62.30 $62.09 $62.30 $60.84 539
2019-01-23 $62.32 $62.62 $62.21 $62.62 $61.16 2,802
2019-01-22 $62.23 $62.29 $61.89 $61.89 $60.45 3,033
2019-01-18 $62.54 $63.06 $62.29 $62.67 $61.21 1,136
2019-01-17 $61.50 $62.21 $61.46 $62.21 $60.76 1,508
2019-01-16 $61.99 $62.00 $61.50 $62.00 $60.55 1,761
2019-01-15 $61.73 $61.73 $61.31 $61.31 $59.88 1,217
2019-01-14 $61.46 $61.58 $61.10 $61.58 $60.14 4,246
2019-01-11 $61.67 $61.67 $61.07 $61.34 $59.91 2,995
2019-01-10 $60.79 $61.49 $60.79 $61.48 $60.04 1,739
2019-01-09 $61.13 $61.42 $61.13 $61.36 $59.93 11,947
2019-01-08 $61.27 $61.28 $60.32 $60.90 $59.48 27,822
2019-01-07 $60.58 $60.80 $60.35 $60.70 $59.28 18,510
2019-01-04 $59.52 $60.47 $59.41 $60.38 $58.97 7,624
2019-01-03 $58.54 $58.97 $58.35 $58.67 $57.30 7,118
2019-01-02 $58.00 $59.20 $58.00 $59.14 $57.76 9,436
2018-12-31 $58.42 $59.19 $58.42 $58.54 $57.17 6,598
2018-12-28 $58.89 $59.25 $58.25 $58.47 $57.11 3,707
2018-12-27 $57.00 $58.17 $56.65 $58.17 $56.81 5,897
2018-12-26 $56.81 $58.74 $56.38 $58.74 $56.65 4,854
2018-12-24 $56.95 $57.55 $56.67 $56.67 $54.65 3,600
2018-12-21 $58.63 $59.38 $57.66 $57.66 $55.61 5,806
2018-12-20 $59.03 $59.71 $58.73 $58.77 $56.68 4,303
2018-12-19 $60.90 $61.29 $59.52 $59.78 $57.65 5,598
2018-12-18 $61.54 $61.54 $60.63 $60.79 $58.63 2,110
2018-12-17 $61.53 $62.07 $61.02 $61.02 $58.85 4,693
2018-12-14 $62.53 $62.66 $62.08 $62.08 $59.87 4,591
2018-12-13 $63.02 $63.08 $62.59 $62.82 $60.58 2,602
2018-12-12 $63.20 $63.71 $63.06 $63.06 $60.81 3,891
2018-12-11 $63.50 $63.50 $62.73 $62.78 $60.54 3,398
2018-12-10 $62.78 $62.88 $61.63 $62.65 $60.42 2,843
2018-12-07 $64.06 $64.06 $63.24 $63.24 $60.99 1,055
2018-12-06 $63.35 $63.79 $62.52 $63.79 $61.52 16,763
2018-12-04 $66.32 $66.37 $64.95 $65.02 $62.70 3,123
2018-12-03 $66.99 $66.99 $66.35 $66.35 $63.99 6,264
2018-11-30 $65.65 $66.45 $64.84 $65.82 $63.48 5,697
2018-11-29 $65.80 $66.21 $65.70 $65.70 $63.36 3,497
2018-11-28 $65.57 $66.35 $65.08 $66.20 $63.84 7,771
2018-11-27 $64.44 $65.02 $64.44 $64.63 $62.33 2,802
2018-11-26 $64.85 $65.00 $64.53 $64.53 $62.23 1,532
2018-11-23 $63.14 $64.34 $63.14 $64.32 $62.03 1,870
2018-11-21 $64.83 $64.84 $64.68 $64.68 $62.38 2,785
2018-11-20 $63.73 $64.60 $63.73 $64.22 $61.93 4,716
2018-11-19 $65.42 $65.72 $65.21 $65.34 $63.01 4,431
2018-11-16 $65.07 $65.76 $65.07 $65.65 $63.31 7,479
2018-11-15 $65.11 $65.64 $65.11 $65.47 $63.14 1,205
2018-11-14 $64.84 $65.36 $64.84 $65.36 $63.03 2,236
2018-11-13 $65.98 $66.10 $65.61 $65.61 $63.27 2,813
2018-11-12 $66.43 $66.43 $65.89 $66.01 $63.66 6,060
2018-11-09 $66.48 $66.91 $66.39 $66.91 $64.53 5,327
2018-11-08 $66.76 $67.44 $66.76 $67.09 $64.70 5,031
2018-11-07 $66.51 $67.15 $66.51 $67.15 $64.76 15,197
2018-11-06 $65.30 $66.07 $65.30 $65.92 $63.57 4,346
2018-11-05 $65.44 $65.47 $65.35 $65.47 $63.14 9,545
2018-11-02 $65.50 $65.51 $64.73 $65.13 $62.81 3,804
2018-11-01 $64.99 $65.13 $64.85 $65.04 $62.72 7,334
2018-10-31 $64.62 $65.13 $64.62 $64.75 $62.44 9,804
2018-10-30 $63.25 $63.83 $63.10 $63.71 $61.44 5,905
2018-10-29 $64.08 $64.11 $62.41 $62.41 $60.19 9,903
2018-10-26 $63.27 $63.61 $62.40 $63.49 $61.23 7,644
2018-10-25 $63.18 $64.15 $63.18 $63.70 $61.43 8,231
2018-10-24 $64.53 $64.53 $63.22 $63.29 $61.04 3,817
2018-10-23 $64.19 $65.32 $64.19 $65.19 $62.87 4,648
2018-10-22 $66.12 $66.12 $65.51 $65.68 $63.34 2,179
2018-10-19 $66.20 $66.80 $66.20 $66.28 $63.92 8,956
2018-10-18 $66.60 $66.76 $65.92 $66.27 $63.91 5,898
2018-10-17 $66.59 $66.92 $66.13 $66.84 $64.46 9,974
2018-10-16 $65.72 $66.64 $65.72 $66.64 $64.27 4,371
2018-10-15 $65.34 $65.79 $64.97 $65.72 $63.38 5,282
2018-10-12 $65.63 $65.75 $64.92 $65.48 $63.15 5,641
2018-10-11 $66.33 $66.34 $65.13 $65.51 $63.18 8,100
2018-10-10 $68.13 $68.46 $67.10 $67.14 $64.75 5,930
2018-10-09 $68.87 $68.87 $68.64 $68.64 $66.20 1,286
2018-10-08 $68.85 $68.85 $68.68 $68.68 $66.23 763
2018-10-05 $69.38 $69.38 $68.91 $69.01 $66.56 971
2018-10-04 $69.83 $69.86 $69.39 $69.56 $67.08 1,917
2018-10-03 $70.31 $70.33 $70.09 $70.09 $67.59 950
2018-10-02 $70.16 $70.16 $69.85 $69.87 $67.38 4,864
2018-10-01 $70.15 $70.57 $70.00 $70.00 $67.51 2,319
2018-09-28 $70.07 $70.25 $70.07 $70.18 $67.68 1,998
2018-09-27 $70.12 $70.32 $70.12 $70.32 $67.82 1,688
2018-09-26 $70.64 $70.78 $70.60 $70.60 $68.09 1,614
2018-09-25 $70.50 $70.64 $70.33 $70.33 $67.83 4,999
2018-09-24 $70.93 $71.17 $70.60 $70.71 $68.19 1,443
2018-09-21 $71.40 $71.40 $71.37 $71.37 $68.83 687
2018-09-20 $71.17 $71.31 $71.05 $71.25 $68.71 2,114
2018-09-19 $70.75 $71.02 $70.75 $70.93 $68.41 2,519
2018-09-18 $70.25 $70.55 $70.08 $70.55 $68.04 1,521
2018-09-17 $70.18 $70.43 $70.12 $70.12 $67.62 7,365
2018-09-14 $69.98 $70.46 $69.98 $70.46 $67.95 1,689
2018-09-13 $70.35 $70.35 $70.04 $70.04 $67.55 728
2018-09-12 $69.79 $70.01 $69.79 $69.93 $67.44 2,004
2018-09-11 $69.78 $70.28 $69.78 $70.04 $67.55 1,749
2018-09-10 $70.35 $70.35 $70.16 $70.31 $67.80 2,571
2018-09-07 $70.08 $70.08 $69.92 $69.98 $67.49 1,765
2018-09-06 $70.04 $70.12 $70.04 $70.12 $67.62 485
2018-09-05 $70.15 $70.52 $70.15 $70.52 $68.01 1,423
2018-09-04 $70.08 $70.27 $70.08 $70.16 $67.66 1,804
2018-08-31 $70.08 $70.40 $70.08 $70.33 $67.83 4,684
2018-08-30 $71.00 $71.00 $70.32 $70.39 $67.88 1,397
2018-08-29 $70.57 $71.11 $70.57 $71.11 $68.58 4,135
2018-08-28 $70.93 $70.93 $70.76 $70.80 $68.28 2,427
2018-08-27 $70.45 $71.05 $70.45 $70.89 $68.37 2,390
2018-08-24 $70.41 $70.41 $70.30 $70.30 $67.80 666
2018-08-23 $70.61 $70.61 $69.99 $70.12 $67.62 14,517
2018-08-22 $70.48 $70.48 $70.43 $70.43 $67.92 987
2018-08-21 $70.57 $70.94 $70.57 $70.72 $68.20 6,446
2018-08-20 $70.05 $70.52 $70.05 $70.42 $67.91 4,846
2018-08-17 $69.71 $70.17 $69.71 $70.17 $67.67 2,207
2018-08-16 $69.32 $69.98 $69.32 $69.79 $67.30 2,616
2018-08-15 $69.16 $69.18 $68.94 $69.09 $66.63 2,162
2018-08-14 $69.62 $69.82 $69.62 $69.65 $67.17 1,371
2018-08-13 $69.01 $69.14 $69.01 $69.12 $66.66 596
2018-08-10 $69.32 $69.57 $69.30 $69.30 $66.83 1,082
2018-08-09 $70.13 $70.18 $70.01 $70.01 $67.52 2,080
2018-08-08 $69.93 $70.12 $69.93 $70.08 $67.58 1,434
2018-08-07 $69.65 $70.29 $69.65 $70.23 $67.73 2,219
2018-08-06 $69.52 $69.91 $69.52 $69.88 $67.39 1,139
2018-08-03 $69.64 $69.84 $69.59 $69.71 $67.23 1,474
2018-08-02 $69.45 $69.45 $69.45 $69.45 $66.98 292
2018-08-01 $69.75 $69.82 $69.14 $69.26 $66.80 1,608
2018-07-31 $69.67 $70.00 $69.67 $69.97 $67.47 3,589
2018-07-30 $69.22 $69.60 $69.22 $69.33 $66.86 3,867
2018-07-27 $69.53 $69.65 $69.14 $69.14 $66.68 7,815
2018-07-26 $69.87 $69.99 $69.67 $69.67 $67.19 4,549
2018-07-25 $68.87 $69.34 $68.69 $69.30 $66.83 3,723
2018-07-24 $69.08 $69.08 $68.64 $68.75 $66.30 2,834
2018-07-23 $68.50 $68.99 $68.50 $68.91 $66.46 10,458
2018-07-20 $68.80 $68.88 $68.65 $68.65 $66.21 8,245
2018-07-19 $68.96 $69.15 $68.96 $69.15 $66.69 9,745
2018-07-18 $68.70 $69.39 $68.70 $69.39 $66.92 2,371
2018-07-17 $68.81 $69.10 $68.81 $69.10 $66.64 1,281
2018-07-16 $68.75 $68.75 $68.70 $68.70 $66.25 1,089
2018-07-13 $69.15 $69.20 $68.92 $68.92 $66.47 2,430
2018-07-12 $69.10 $69.22 $68.94 $68.97 $66.52 3,091
2018-07-11 $69.20 $69.20 $68.93 $68.94 $66.49 3,124
2018-07-10 $69.75 $69.75 $69.50 $69.59 $67.11 2,753
2018-07-09 $68.82 $69.71 $68.82 $69.67 $67.19 2,109
2018-07-06 $68.80 $68.80 $68.68 $68.68 $66.23 1,337
2018-07-05 $67.92 $68.16 $67.90 $68.11 $65.68 2,244
2018-07-03 $68.00 $68.04 $67.64 $67.65 $65.24 1,778
2018-07-02 $67.48 $67.74 $67.48 $67.74 $65.33 2,372
2018-06-29 $68.46 $68.49 $68.20 $68.26 $65.83 2,285
2018-06-28 $67.84 $67.87 $67.37 $67.87 $65.46 1,481
2018-06-27 $68.64 $69.02 $68.64 $68.80 $66.35 2,576
2018-06-26 $68.79 $68.88 $68.79 $68.81 $66.36 809
2018-06-25 $69.44 $69.44 $68.40 $68.82 $66.37 6,359
2018-06-22 $69.77 $69.85 $69.45 $69.55 $67.07 1,172
2018-06-21 $69.39 $69.51 $69.39 $69.46 $66.99 1,467
2018-06-20 $69.57 $69.75 $69.57 $69.75 $67.26 1,793
2018-06-19 $69.42 $69.48 $68.12 $69.46 $66.99 2,536
2018-06-18 $69.85 $69.85 $69.63 $69.63 $67.15 2,214
2018-06-15 $69.40 $69.94 $69.40 $69.90 $67.41 3,432
2018-06-14 $69.84 $69.91 $69.83 $69.83 $67.34 2,560
2018-06-13 $70.32 $70.32 $69.92 $69.99 $67.50 8,738
2018-06-12 $70.77 $70.77 $70.38 $70.49 $67.98 2,153
2018-06-11 $70.15 $70.58 $70.15 $70.43 $67.92 4,827
2018-06-08 $69.49 $70.23 $69.49 $70.06 $67.57 1,678
2018-06-07 $69.57 $70.04 $69.55 $69.80 $67.31 2,562
2018-06-06 $69.24 $69.55 $69.20 $69.55 $67.07 3,787
2018-06-05 $68.59 $69.04 $68.59 $68.91 $66.46 1,333
2018-06-04 $68.95 $68.95 $68.78 $68.78 $66.33 3,373
2018-06-01 $68.54 $68.62 $68.42 $68.50 $66.06 3,425
2018-05-31 $68.40 $68.40 $67.94 $68.02 $65.60 1,725
2018-05-30 $68.10 $68.64 $68.07 $68.63 $66.19 2,037
2018-05-29 $67.53 $67.55 $67.42 $67.55 $65.14 1,004
2018-05-25 $68.53 $68.72 $68.53 $68.72 $66.27 552
2018-05-24 $68.79 $68.79 $68.57 $68.57 $66.13 2,781
2018-05-23 $68.47 $68.73 $68.42 $68.65 $66.21 3,704
2018-05-22 $69.24 $69.50 $68.85 $68.85 $66.40 9,000
2018-05-21 $69.08 $69.43 $69.06 $69.15 $66.69 8,247
2018-05-18 $69.01 $69.01 $68.91 $69.00 $66.54 1,603
2018-05-17 $69.28 $69.28 $69.03 $69.20 $66.74 1,495
2018-05-16 $68.76 $69.12 $68.76 $68.97 $66.51 2,504
2018-05-15 $68.61 $68.61 $68.42 $68.47 $66.03 964
2018-05-14 $68.90 $68.90 $68.66 $68.68 $66.23 2,678
2018-05-11 $68.71 $68.81 $68.42 $68.66 $66.22 5,679
2018-05-10 $68.00 $68.56 $68.00 $68.39 $65.95 5,406
2018-05-09 $67.82 $68.19 $67.63 $67.99 $65.57 16,608
2018-05-08 $67.41 $67.79 $67.32 $67.60 $65.19 4,451
2018-05-07 $67.66 $67.66 $67.35 $67.55 $65.14 5,136
2018-05-04 $66.80 $67.81 $66.80 $67.61 $65.20 4,515
2018-05-03 $67.08 $67.08 $66.13 $66.68 $64.31 3,211
2018-05-02 $67.37 $67.60 $67.04 $67.13 $64.74 9,476
2018-05-01 $67.33 $67.54 $67.13 $67.54 $65.13 1,570
2018-04-30 $68.30 $68.58 $67.77 $67.77 $65.36 1,576
2018-04-27 $68.21 $68.38 $68.21 $68.24 $65.81 3,709
2018-04-26 $68.01 $68.50 $68.01 $68.45 $66.02 2,207
2018-04-25 $67.73 $68.27 $67.73 $67.96 $65.54 4,247
2018-04-24 $68.43 $68.78 $67.41 $67.52 $65.12 7,361
2018-04-23 $68.18 $68.59 $68.12 $68.34 $65.91 7,606
2018-04-20 $68.56 $68.70 $68.06 $68.14 $65.71 3,061
2018-04-19 $68.78 $69.06 $68.55 $68.81 $66.36 3,685
2018-04-18 $69.34 $69.34 $69.09 $69.09 $66.63 9,711
2018-04-17 $68.42 $69.20 $68.42 $69.00 $66.54 8,955
2018-04-16 $67.65 $68.85 $67.65 $68.70 $66.25 5,469
2018-04-13 $67.89 $68.12 $67.89 $67.98 $65.56 2,886
2018-04-12 $68.05 $68.60 $68.05 $68.38 $65.95 3,619
2018-04-11 $68.03 $68.37 $67.85 $67.85 $65.43 1,170
2018-04-10 $68.49 $68.67 $68.25 $68.45 $66.01 1,557
2018-04-09 $67.70 $68.23 $67.64 $67.77 $65.35 4,196
2018-04-06 $68.49 $68.55 $67.19 $67.19 $64.80 3,079
2018-04-05 $68.53 $69.06 $68.53 $69.06 $66.60 3,491
2018-04-04 $66.60 $68.46 $66.60 $68.46 $66.03 3,149
2018-04-03 $67.08 $67.82 $67.08 $67.80 $65.39 4,406
2018-04-02 $68.06 $68.06 $66.54 $67.06 $64.67 2,380
2018-03-29 $68.51 $68.61 $68.22 $68.48 $66.04 11,843
2018-03-28 $67.75 $68.16 $67.75 $67.78 $65.37 1,102
2018-03-27 $68.43 $68.72 $67.39 $67.55 $65.14 2,151
2018-03-26 $67.59 $68.51 $67.59 $68.51 $66.07 6,886
2018-03-23 $68.42 $68.50 $67.55 $67.55 $65.14 1,885
2018-03-22 $69.54 $69.57 $68.40 $68.40 $65.96 3,943
2018-03-21 $69.87 $70.36 $69.87 $69.94 $67.45 3,410
2018-03-20 $70.05 $70.05 $69.81 $69.91 $67.42 4,365
2018-03-19 $70.47 $70.47 $69.80 $70.14 $67.64 3,660
2018-03-16 $70.35 $70.97 $70.35 $70.62 $68.11 3,186
2018-03-15 $70.86 $70.86 $70.22 $70.29 $67.78 5,793
2018-03-14 $71.44 $71.44 $70.51 $70.59 $68.08 12,197
2018-03-13 $71.86 $71.86 $71.40 $71.40 $68.85 3,625
2018-03-12 $71.75 $71.78 $71.68 $71.78 $69.22 946
2018-03-09 $71.18 $71.90 $71.18 $71.90 $69.34 7,698
2018-03-08 $70.58 $70.70 $70.55 $70.68 $68.16 1,996
2018-03-07 $70.45 $70.93 $70.45 $70.93 $68.41 1,054
2018-03-06 $70.68 $71.15 $70.59 $71.15 $68.62 5,322
2018-03-05 $69.78 $70.61 $69.68 $70.61 $68.09 1,869
2018-03-02 $68.77 $69.94 $68.72 $69.94 $67.45 1,943
2018-03-01 $70.10 $70.18 $69.33 $69.33 $66.86 1,073
2018-02-28 $71.13 $71.13 $70.18 $70.18 $67.68 2,466
2018-02-27 $71.62 $71.66 $70.83 $70.83 $68.31 3,763
2018-02-26 $71.14 $71.68 $71.14 $71.68 $69.12 3,129
2018-02-23 $70.72 $71.14 $70.67 $71.14 $68.61 3,490
2018-02-22 $71.02 $71.13 $70.66 $70.67 $68.15 3,568
2018-02-21 $70.72 $71.64 $70.72 $70.98 $68.45 13,508
2018-02-20 $70.93 $71.42 $70.72 $70.75 $68.23 8,024
2018-02-16 $71.34 $71.55 $71.33 $71.50 $68.96 1,895
2018-02-15 $71.14 $71.38 $71.01 $71.38 $68.84 811
2018-02-14 $70.09 $70.86 $70.09 $70.84 $68.32 3,166
2018-02-13 $69.05 $69.82 $69.05 $69.82 $67.33 2,040
2018-02-12 $69.19 $70.00 $68.90 $69.87 $67.38 3,130
2018-02-09 $68.83 $69.19 $66.97 $68.81 $66.36 7,632
2018-02-08 $70.93 $70.93 $68.83 $68.83 $66.37 4,213
2018-02-07 $70.42 $71.50 $70.42 $71.28 $68.74 5,036
2018-02-06 $68.69 $70.25 $68.07 $70.08 $67.58 12,621
2018-02-05 $71.84 $72.66 $69.92 $70.86 $68.33 9,627
2018-02-02 $73.74 $73.74 $72.36 $72.61 $70.02 19,846
2018-02-01 $73.75 $74.05 $73.75 $74.02 $71.38 3,688
2018-01-31 $74.62 $74.65 $73.83 $74.17 $71.53 6,295
2018-01-30 $74.99 $74.99 $74.54 $74.71 $72.05 4,440
2018-01-29 $75.38 $75.61 $75.37 $75.43 $72.74 2,614
2018-01-26 $74.63 $75.63 $74.63 $75.63 $72.94 5,638
2018-01-25 $74.71 $74.81 $74.66 $74.75 $72.09 3,432
2018-01-24 $74.99 $75.08 $74.68 $74.80 $72.14 4,368
2018-01-23 $74.55 $74.79 $74.42 $74.79 $72.13 5,166
2018-01-22 $74.04 $74.52 $74.04 $74.52 $71.87 6,937
2018-01-19 $73.69 $74.22 $73.69 $74.22 $71.58 4,567
2018-01-18 $73.73 $73.73 $73.46 $73.57 $70.95 3,883
2018-01-17 $73.15 $73.80 $73.15 $73.73 $71.10 3,807
2018-01-16 $73.90 $73.95 $72.91 $72.91 $70.31 20,260
2018-01-12 $73.40 $73.65 $73.35 $73.54 $70.92 10,546
2018-01-11 $72.74 $73.09 $72.72 $73.09 $70.49 7,630
2018-01-10 $72.31 $72.80 $72.31 $72.52 $69.94 10,796
2018-01-09 $72.83 $72.90 $72.82 $72.83 $70.24 2,271
2018-01-08 $71.36 $72.70 $71.36 $72.63 $70.04 51,165
2018-01-05 $72.29 $72.50 $72.29 $72.49 $69.91 2,943
2018-01-04 $71.90 $72.27 $71.90 $72.27 $69.70 4,620
2018-01-03 $71.61 $71.85 $71.61 $71.85 $69.29 5,320
2018-01-02 $71.42 $71.66 $71.42 $71.66 $69.11 5,228
2017-12-29 $71.89 $71.89 $71.45 $71.45 $68.91 8,692
2017-12-28 $71.44 $71.50 $71.44 $71.50 $68.95 880
2017-12-27 $71.70 $71.70 $71.35 $71.35 $68.81 1,727
2017-12-26 $72.02 $72.02 $72.02 $72.02 $69.00 311
2017-12-22 $71.82 $71.89 $71.68 $71.84 $68.83 3,516
2017-12-21 $71.85 $71.98 $71.83 $71.94 $68.93 4,320
2017-12-20 $71.71 $71.93 $71.67 $71.93 $68.92 5,482
2017-12-19 $71.85 $71.92 $71.85 $71.87 $68.86 1,165
2017-12-18 $71.78 $72.00 $71.78 $71.84 $68.83 3,077
2017-12-15 $71.38 $71.41 $71.25 $71.25 $68.27 1,308
2017-12-14 $70.85 $70.93 $70.50 $70.55 $67.60 5,994
2017-12-13 $71.44 $71.44 $71.31 $71.31 $68.33 1,419
2017-12-12 $71.38 $71.41 $71.34 $71.34 $68.35 3,087
2017-12-11 $71.21 $71.25 $71.15 $71.15 $68.17 10,882
2017-12-08 $70.98 $71.26 $70.93 $71.26 $68.27 7,655
2017-12-07 $70.26 $70.92 $70.26 $70.87 $67.90 2,990
2017-12-06 $70.47 $70.65 $70.47 $70.52 $67.57 1,486
2017-12-05 $71.17 $71.24 $70.69 $70.77 $67.81 3,025
2017-12-04 $71.20 $71.77 $71.00 $71.43 $68.44 5,278
2017-12-01 $70.69 $70.69 $69.77 $70.55 $67.60 2,110
2017-11-30 $70.37 $71.24 $70.37 $70.92 $67.95 4,931
2017-11-29 $69.30 $70.53 $69.30 $70.45 $67.50 8,813
2017-11-28 $68.59 $69.41 $68.59 $69.41 $66.51 3,729
2017-11-27 $68.30 $68.58 $68.30 $68.54 $65.67 3,681
2017-11-24 $68.37 $68.53 $68.37 $68.48 $65.61 2,199
2017-11-22 $68.21 $68.57 $68.20 $68.50 $65.63 5,769
2017-11-21 $68.44 $68.62 $68.22 $68.44 $65.57 3,232
2017-11-20 $68.42 $68.42 $68.42 $68.42 $65.56 645
2017-11-17 $67.73 $68.30 $67.73 $68.30 $65.44 26,360
2017-11-16 $67.32 $68.02 $67.32 $67.94 $65.10 6,010
2017-11-15 $67.21 $67.46 $67.03 $67.22 $64.41 4,006
2017-11-14 $67.19 $67.55 $67.19 $67.51 $64.68 4,457
2017-11-13 $67.06 $67.54 $67.06 $67.54 $64.72 7,536
2017-11-10 $67.39 $67.46 $67.30 $67.44 $64.61 11,489
2017-11-09 $67.18 $67.58 $67.18 $67.41 $64.59 6,390
2017-11-08 $67.31 $67.62 $67.31 $67.59 $64.76 3,758
2017-11-07 $67.79 $67.79 $67.45 $67.45 $64.63 1,609
2017-11-06 $67.81 $68.11 $67.81 $68.09 $65.24 3,060
2017-11-03 $67.98 $68.07 $67.98 $68.03 $65.18 6,636
2017-11-02 $67.90 $68.11 $67.87 $68.11 $65.26 4,534
2017-11-01 $67.80 $68.11 $67.79 $68.11 $65.26 12,494
2017-10-31 $67.61 $67.85 $67.37 $67.74 $64.90 2,904
2017-10-30 $67.85 $68.06 $67.64 $67.66 $64.83 2,101
2017-10-27 $67.99 $68.21 $67.83 $68.10 $65.25 2,851
2017-10-26 $67.93 $68.28 $67.93 $68.28 $65.42 2,088
2017-10-25 $67.98 $68.18 $67.57 $67.95 $65.11 3,872
2017-10-24 $68.13 $68.25 $68.05 $68.05 $65.20 3,906
2017-10-23 $68.50 $68.50 $68.18 $68.18 $65.33 5,127
2017-10-20 $68.28 $68.47 $68.28 $68.37 $65.51 2,560
2017-10-19 $67.37 $67.96 $67.37 $67.96 $65.11 2,106
2017-10-18 $67.43 $67.87 $67.43 $67.78 $64.94 3,623
2017-10-17 $67.48 $67.60 $67.37 $67.59 $64.76 7,691
2017-10-16 $67.30 $67.59 $67.27 $67.50 $64.67 4,560
2017-10-13 $67.16 $67.65 $67.16 $67.45 $64.63 5,359
2017-10-12 $67.29 $67.33 $67.17 $67.27 $64.45 3,682
2017-10-11 $67.50 $67.50 $67.37 $67.43 $64.60 1,916
2017-10-10 $67.91 $67.91 $67.71 $67.73 $64.89 4,329
2017-10-09 $67.99 $67.99 $67.56 $67.58 $64.75 3,519
2017-10-06 $68.09 $68.37 $68.07 $68.15 $65.30 10,188
2017-10-05 $68.21 $68.48 $68.21 $68.32 $65.46 11,968
2017-10-04 $68.21 $68.37 $68.20 $68.37 $65.51 4,767
2017-10-03 $68.06 $68.17 $67.95 $68.17 $65.32 3,057
2017-10-02 $67.91 $68.03 $67.90 $68.03 $65.18 1,692
2017-09-29 $67.95 $67.95 $67.78 $67.88 $65.03 4,741
2017-09-28 $67.41 $67.56 $67.41 $67.56 $64.73 7,347
2017-09-27 $67.25 $67.65 $67.25 $67.65 $64.82 1,928
2017-09-26 $67.00 $67.21 $67.00 $67.21 $64.40 2,316
2017-09-25 $66.58 $66.93 $66.58 $66.92 $64.12 7,962
2017-09-22 $66.69 $66.83 $66.69 $66.83 $64.03 7,599
2017-09-21 $66.65 $66.65 $66.54 $66.61 $63.82 2,902
2017-09-20 $66.64 $66.64 $66.08 $66.62 $63.83 5,343
2017-09-19 $67.08 $67.08 $66.72 $66.72 $63.93 2,509
2017-09-18 $67.15 $67.15 $66.94 $66.98 $64.17 4,551
2017-09-15 $66.40 $66.82 $66.40 $66.74 $63.95 4,403
2017-09-14 $66.59 $66.61 $66.45 $66.53 $63.74 4,479
2017-09-13 $66.48 $66.92 $66.48 $66.84 $64.04 7,765
2017-09-12 $66.50 $66.76 $66.50 $66.75 $63.96 6,072
2017-09-11 $66.12 $66.29 $65.98 $66.19 $63.42 7,962
2017-09-08 $64.70 $65.43 $64.70 $65.33 $62.59 17,753
2017-09-07 $64.97 $64.97 $64.76 $64.92 $62.20 12,539
2017-09-06 $65.01 $65.47 $65.01 $65.47 $62.73 5,551
2017-09-05 $65.63 $65.63 $64.80 $64.95 $62.23 26,940
2017-09-01 $65.55 $65.80 $65.55 $65.79 $63.04 2,551
2017-08-31 $65.16 $65.46 $65.16 $65.42 $62.68 2,158
2017-08-30 $64.90 $65.20 $64.90 $65.11 $62.38 9,208
2017-08-29 $64.59 $64.92 $64.54 $64.92 $62.20 11,223
2017-08-28 $65.43 $65.43 $64.95 $65.01 $62.29 2,985
2017-08-25 $65.19 $65.38 $65.19 $65.29 $62.56 4,466
2017-08-24 $65.38 $65.38 $65.01 $65.05 $62.32 3,821
2017-08-23 $64.81 $64.94 $64.81 $64.87 $62.15 3,919
2017-08-22 $64.73 $65.05 $64.64 $65.03 $62.31 14,435
2017-08-21 $64.28 $64.38 $64.11 $64.34 $61.65 6,374
2017-08-18 $64.45 $64.66 $64.41 $64.41 $61.71 6,197
2017-08-17 $65.47 $65.56 $64.79 $64.85 $62.13 6,207
2017-08-16 $65.59 $65.89 $65.59 $65.72 $62.96 10,186
2017-08-15 $66.05 $66.05 $65.47 $65.60 $62.85 9,821
2017-08-14 $66.15 $66.18 $66.05 $66.05 $63.29 2,058
2017-08-11 $65.34 $65.62 $65.34 $65.44 $62.70 1,973
2017-08-10 $65.87 $66.14 $65.31 $65.37 $62.64 2,849
2017-08-09 $66.47 $66.59 $66.28 $66.50 $63.72 13,136
2017-08-08 $66.88 $67.32 $66.80 $66.80 $64.00 9,658
2017-08-07 $66.90 $67.02 $66.80 $67.02 $64.21 7,218
2017-08-04 $66.64 $66.91 $66.64 $66.78 $63.99 1,471
2017-08-03 $66.38 $66.73 $66.38 $66.70 $63.91 2,075
2017-08-02 $66.63 $66.73 $66.37 $66.53 $63.74 1,367
2017-08-01 $66.74 $66.91 $66.74 $66.91 $64.11 2,614
2017-07-31 $66.73 $66.89 $66.67 $66.89 $64.09 3,738
2017-07-28 $66.60 $66.84 $66.60 $66.75 $63.96 6,583
2017-07-27 $66.66 $66.81 $66.45 $66.81 $64.01 6,757
2017-07-26 $66.94 $66.94 $66.73 $66.76 $63.96 4,734
2017-07-25 $66.24 $67.05 $66.24 $66.92 $64.12 22,459
2017-07-24 $66.31 $66.41 $66.31 $66.40 $63.62 5,911
2017-07-21 $66.37 $66.48 $66.37 $66.48 $63.70 2,821
2017-07-20 $66.83 $66.87 $66.62 $66.79 $63.99 2,173
2017-07-19 $66.73 $66.84 $66.67 $66.81 $64.01 5,904
2017-07-18 $66.68 $66.68 $66.46 $66.51 $63.73 5,402
2017-07-17 $66.80 $67.09 $66.80 $66.93 $64.13 9,187
2017-07-14 $66.83 $66.96 $66.69 $66.96 $64.16 18,160
2017-07-13 $66.50 $66.76 $66.46 $66.76 $63.97 3,799
2017-07-12 $66.37 $66.62 $66.37 $66.44 $63.66 4,585
2017-07-11 $66.15 $66.15 $65.92 $66.03 $63.26 3,011
2017-07-10 $66.09 $66.22 $66.05 $66.22 $63.45 3,736
2017-07-07 $65.74 $66.42 $65.74 $66.36 $63.58 4,499
2017-07-06 $66.23 $66.23 $65.76 $65.80 $63.05 3,616
2017-07-05 $66.79 $66.79 $66.49 $66.68 $63.89 11,951
2017-07-03 $66.81 $66.92 $66.76 $66.91 $64.11 10,657
2017-06-30 $66.10 $66.39 $66.10 $66.33 $63.55 1,510
2017-06-29 $66.27 $66.48 $65.69 $66.13 $63.36 13,424
2017-06-28 $66.25 $66.45 $66.25 $66.38 $63.60 10,799
2017-06-27 $66.03 $66.06 $65.62 $65.62 $62.87 4,516
2017-06-26 $65.33 $65.84 $65.33 $65.76 $63.01 5,541
2017-06-23 $65.02 $65.38 $65.02 $65.35 $62.61 2,125
2017-06-22 $65.18 $65.47 $65.18 $65.47 $62.73 6,668
2017-06-21 $65.57 $65.64 $65.25 $65.29 $62.56 5,310
2017-06-20 $65.89 $65.96 $65.63 $65.63 $62.88 4,245
2017-06-19 $65.86 $66.26 $65.66 $66.26 $63.49 8,096
2017-06-16 $65.34 $65.63 $65.34 $65.62 $62.87 3,960
2017-06-15 $65.79 $65.79 $65.62 $65.74 $62.99 2,591
2017-06-14 $66.18 $66.18 $65.80 $65.97 $63.21 3,498
2017-06-13 $66.17 $66.21 $66.05 $66.15 $63.38 5,699
2017-06-12 $66.14 $66.14 $65.80 $65.82 $63.06 3,711
2017-06-09 $65.39 $65.76 $65.37 $65.72 $62.97 21,848
2017-06-08 $64.79 $65.32 $64.79 $65.18 $62.45 4,677
2017-06-07 $64.93 $64.99 $64.74 $64.99 $62.27 12,475
2017-06-06 $64.81 $64.81 $64.65 $64.73 $62.02 2,736
2017-06-05 $65.23 $65.31 $65.09 $65.10 $62.37 7,051
2017-06-02 $65.44 $65.47 $65.32 $65.47 $62.73 4,551
2017-06-01 $64.39 $65.26 $64.39 $65.23 $62.50 8,112
2017-05-31 $64.47 $64.47 $63.86 $64.27 $61.58 15,641
2017-05-30 $64.23 $64.77 $64.22 $64.25 $61.56 121,843
2017-05-26 $64.62 $64.62 $64.48 $64.54 $61.84 5,773
2017-05-25 $64.29 $64.79 $64.29 $64.71 $62.00 4,767
2017-05-24 $64.09 $64.25 $64.06 $64.18 $61.49 5,798
2017-05-23 $64.49 $64.49 $64.12 $64.20 $61.52 5,900
2017-05-22 $64.21 $64.34 $64.15 $64.27 $61.58 4,790
2017-05-19 $63.47 $64.15 $63.47 $63.91 $61.23 5,390
2017-05-18 $63.07 $63.55 $63.07 $63.29 $60.64 7,489
2017-05-17 $64.18 $64.18 $63.26 $63.26 $60.61 11,246
2017-05-16 $64.87 $64.87 $64.50 $64.66 $61.95 3,607
2017-05-15 $64.78 $64.90 $64.78 $64.80 $62.09 4,073
2017-05-12 $64.74 $64.74 $64.34 $64.40 $61.70 12,331
2017-05-11 $64.91 $65.01 $64.79 $65.00 $62.28 5,067
2017-05-10 $65.37 $65.50 $65.26 $65.48 $62.74 6,129
2017-05-09 $65.37 $65.46 $65.16 $65.16 $62.43 10,501
2017-05-08 $65.18 $65.38 $65.11 $65.15 $62.42 9,126
2017-05-05 $65.02 $65.25 $64.98 $65.25 $62.52 7,736
2017-05-04 $65.19 $65.26 $64.87 $65.08 $62.35 4,329
2017-05-03 $65.05 $65.24 $64.81 $65.02 $62.30 18,749
2017-05-02 $64.95 $65.39 $64.95 $65.39 $62.65 5,670
2017-05-01 $65.09 $65.27 $65.00 $65.07 $62.35 10,357
2017-04-28 $65.47 $65.47 $65.06 $65.14 $62.41 6,862
2017-04-27 $65.53 $65.53 $65.22 $65.40 $62.66 4,677
2017-04-26 $65.41 $65.90 $65.41 $65.59 $62.84 9,503
2017-04-25 $65.72 $65.73 $65.52 $65.60 $62.85 11,944
2017-04-24 $65.42 $65.67 $65.22 $65.35 $62.61 8,583
2017-04-21 $65.00 $65.00 $64.53 $64.60 $61.90 4,083
2017-04-20 $64.42 $65.04 $64.30 $64.92 $62.20 3,667
2017-04-19 $64.31 $64.49 $64.07 $64.12 $61.44 5,310
2017-04-18 $63.97 $64.11 $63.78 $64.01 $61.33 67,215
2017-04-17 $64.13 $64.26 $64.00 $64.26 $61.57 5,894
2017-04-13 $64.21 $64.50 $63.95 $63.95 $61.27 3,623
2017-04-12 $64.59 $64.71 $64.36 $64.52 $61.82 4,326
2017-04-11 $64.83 $64.83 $64.26 $64.71 $62.00 6,711
2017-04-10 $64.62 $65.17 $64.62 $64.85 $62.13 5,382
2017-04-07 $64.53 $64.84 $64.53 $64.71 $62.00 3,745
2017-04-06 $64.39 $64.91 $64.39 $64.66 $61.95 7,728
2017-04-05 $64.94 $65.41 $64.61 $64.61 $61.90 4,564
2017-04-04 $64.70 $64.87 $64.70 $64.87 $62.15 5,151
2017-04-03 $65.15 $65.15 $64.54 $64.73 $62.02 3,942
2017-03-31 $65.44 $65.51 $65.35 $65.35 $62.61 2,981
2017-03-30 $65.06 $65.49 $65.06 $65.47 $62.73 5,276
2017-03-29 $64.98 $65.17 $64.98 $65.11 $62.38 5,955
2017-03-28 $64.24 $65.12 $64.24 $65.03 $62.31 6,903
2017-03-27 $63.88 $64.44 $63.61 $64.38 $61.68 13,174
2017-03-24 $64.60 $64.71 $64.07 $64.34 $61.65 10,307
2017-03-23 $64.10 $64.74 $64.10 $64.33 $61.64 8,383
2017-03-22 $64.00 $64.19 $63.74 $64.19 $61.50 9,334
2017-03-21 $65.42 $65.42 $64.00 $64.00 $61.32 9,965
2017-03-20 $65.62 $65.62 $65.27 $65.31 $62.57 4,095
2017-03-17 $66.13 $66.13 $65.61 $65.64 $62.89 5,351
2017-03-16 $66.14 $66.14 $65.80 $65.86 $63.10 9,617
2017-03-15 $65.59 $66.06 $65.39 $65.96 $63.20 11,275
2017-03-14 $65.43 $65.47 $65.20 $65.47 $62.73 10,379
2017-03-13 $65.68 $65.80 $65.68 $65.75 $63.00 10,865
2017-03-10 $65.98 $65.98 $65.46 $65.72 $62.97 7,371
2017-03-09 $65.85 $65.85 $65.40 $65.52 $62.78 8,495
2017-03-08 $66.00 $66.03 $65.75 $65.87 $63.11 34,051
2017-03-07 $65.88 $66.04 $65.73 $65.73 $62.98 7,790
2017-03-06 $66.42 $66.51 $66.00 $66.07 $63.30 14,406
2017-03-03 $66.47 $66.68 $66.36 $66.68 $63.89 3,321
2017-03-02 $66.84 $67.35 $66.59 $66.59 $63.80 12,961
2017-03-01 $67.00 $67.18 $66.94 $67.06 $64.25 7,094
2017-02-28 $66.82 $66.82 $66.13 $66.18 $63.41 12,521
2017-02-27 $66.55 $66.94 $66.50 $66.79 $63.99 38,547
2017-02-24 $66.23 $66.71 $66.23 $66.71 $63.92 4,936
2017-02-23 $67.00 $67.00 $66.45 $66.48 $63.70 5,924
2017-02-22 $66.86 $66.87 $66.66 $66.81 $64.01 9,628
2017-02-21 $66.76 $66.99 $66.70 $66.99 $64.19 10,946
2017-02-17 $66.07 $66.50 $66.00 $66.50 $63.72 58,969
2017-02-16 $66.51 $66.73 $66.31 $66.46 $63.68 26,772
2017-02-15 $66.35 $66.69 $66.24 $66.64 $63.85 48,678
2017-02-14 $66.08 $66.25 $65.91 $66.25 $63.48 4,137
2017-02-13 $65.90 $66.23 $65.90 $65.99 $63.23 13,126
2017-02-10 $65.69 $65.80 $65.55 $65.72 $62.97 4,653
2017-02-09 $65.14 $65.61 $64.99 $65.49 $62.75 15,316
2017-02-08 $64.79 $64.97 $64.60 $64.92 $62.20 11,807
2017-02-07 $65.15 $65.15 $64.78 $64.84 $62.13 11,825
2017-02-06 $65.19 $65.19 $64.83 $65.00 $62.28 7,013
2017-02-03 $65.10 $65.21 $64.97 $65.19 $62.46 11,469
2017-02-02 $64.42 $64.92 $64.34 $64.64 $61.93 11,942
2017-02-01 $64.87 $64.94 $64.45 $64.71 $62.00 8,683
2017-01-31 $64.38 $64.73 $64.09 $64.73 $62.02 19,492
2017-01-30 $64.77 $64.77 $64.03 $64.72 $62.01 14,300
2017-01-27 $65.38 $65.38 $64.80 $64.96 $62.24 8,854
2017-01-26 $65.59 $65.67 $65.31 $65.31 $62.58 12,310
2017-01-25 $65.24 $65.41 $65.01 $65.41 $62.67 23,893
2017-01-24 $64.25 $64.80 $64.20 $64.72 $62.01 12,856
2017-01-23 $64.03 $64.23 $63.88 $64.09 $61.41 4,516
2017-01-20 $64.06 $64.42 $64.06 $64.29 $61.60 7,202
2017-01-19 $64.76 $65.97 $63.96 $64.11 $61.43 9,614
2017-01-18 $64.20 $64.65 $64.20 $64.65 $61.94 15,597
2017-01-17 $64.64 $64.64 $64.23 $64.26 $61.57 5,864
2017-01-13 $64.52 $64.72 $64.52 $64.70 $61.99 5,993
2017-01-12 $64.71 $64.71 $63.86 $64.42 $61.72 7,924
2017-01-11 $64.71 $64.72 $64.35 $64.71 $62.00 8,851
2017-01-10 $64.36 $64.90 $64.36 $64.64 $61.93 10,181
2017-01-09 $64.63 $64.63 $64.14 $64.24 $61.55 6,267
2017-01-06 $64.54 $64.76 $64.20 $64.53 $61.83 13,696
2017-01-05 $64.97 $64.97 $63.97 $64.24 $61.55 4,102
2017-01-04 $64.25 $65.09 $64.25 $65.02 $62.30 11,117
2017-01-03 $64.34 $64.54 $63.82 $64.20 $61.51 11,650
2016-12-30 $64.21 $64.21 $63.50 $63.55 $60.89 6,688
2016-12-29 $64.20 $64.27 $63.78 $63.90 $61.22 7,926
2016-12-28 $64.90 $64.90 $64.15 $64.15 $61.46 4,729
2016-12-27 $64.38 $64.68 $64.38 $64.61 $61.90 7,416
2016-12-23 $64.41 $64.41 $64.25 $64.40 $61.70 5,296
2016-12-22 $65.33 $65.33 $64.86 $64.86 $61.45 4,520
2016-12-21 $65.59 $65.65 $65.33 $65.55 $62.11 3,230
2016-12-20 $65.26 $65.65 $65.26 $65.65 $62.20 6,897
2016-12-19 $65.24 $65.24 $64.99 $65.07 $61.65 8,294
2016-12-16 $65.58 $65.58 $64.85 $64.97 $61.56 7,982
2016-12-15 $65.31 $65.60 $65.27 $65.36 $61.93 8,802
2016-12-14 $65.21 $65.62 $64.81 $65.10 $61.68 4,671
2016-12-13 $65.43 $65.64 $65.18 $65.27 $61.84 7,816
2016-12-12 $66.12 $66.12 $65.20 $65.33 $61.90 9,576
2016-12-09 $66.15 $66.15 $65.63 $65.90 $62.44 18,537
2016-12-08 $65.71 $66.01 $65.13 $65.87 $62.41 5,421
2016-12-07 $64.51 $65.55 $64.51 $65.49 $62.05 10,347
2016-12-06 $64.31 $64.51 $63.89 $64.51 $61.12 3,846
2016-12-05 $63.96 $64.04 $63.87 $63.99 $60.63 3,437
2016-12-02 $63.52 $63.68 $63.47 $63.47 $60.14 6,479
2016-12-01 $63.73 $63.89 $63.49 $63.69 $60.34 5,042
2016-11-30 $63.74 $63.83 $63.50 $63.53 $60.19 13,997
2016-11-29 $63.60 $63.73 $63.52 $63.54 $60.20 2,412
2016-11-28 $63.88 $63.88 $63.54 $63.69 $60.34 4,539
2016-11-25 $64.31 $64.31 $64.19 $64.19 $60.82 1,618
2016-11-23 $63.46 $63.99 $63.46 $63.99 $60.63 7,275
2016-11-22 $63.52 $63.68 $63.43 $63.60 $60.26 9,332
2016-11-21 $63.50 $63.50 $63.24 $63.48 $60.14 10,306
2016-11-18 $63.37 $63.37 $62.98 $63.07 $59.76 11,924
2016-11-17 $62.43 $63.18 $62.43 $63.16 $59.84 6,048
2016-11-16 $62.52 $62.52 $62.35 $62.49 $59.21 2,822
2016-11-15 $62.40 $62.77 $62.40 $62.77 $59.47 5,047
2016-11-14 $61.83 $62.77 $61.83 $62.73 $59.43 6,267
2016-11-11 $61.35 $61.95 $61.25 $61.79 $58.55 3,973
2016-11-10 $60.59 $61.80 $60.59 $61.50 $58.27 14,986
2016-11-09 $58.80 $60.68 $58.80 $60.54 $57.36 10,330
2016-11-08 $59.05 $59.21 $58.79 $59.21 $56.10 3,161
2016-11-07 $58.81 $59.03 $58.81 $58.99 $55.89 9,651
2016-11-04 $57.68 $58.22 $57.54 $57.76 $54.73 19,742
2016-11-03 $57.73 $58.20 $57.63 $57.66 $54.63 15,981
2016-11-02 $57.89 $57.97 $57.57 $57.84 $54.80 4,594
2016-11-01 $58.36 $58.45 $57.70 $57.96 $54.91 10,714
2016-10-31 $58.18 $58.38 $58.18 $58.35 $55.28 6,140
2016-10-28 $58.31 $58.56 $58.03 $58.14 $55.09 4,533
2016-10-27 $58.99 $58.99 $58.40 $58.40 $55.33 3,922
2016-10-26 $58.40 $58.70 $58.32 $58.59 $55.52 6,085
2016-10-25 $58.83 $58.83 $58.54 $58.59 $55.51 3,649
2016-10-24 $58.73 $59.00 $58.67 $58.77 $55.68 15,968
2016-10-21 $58.17 $58.51 $58.17 $58.51 $55.44 1,399
2016-10-20 $58.34 $58.71 $58.34 $58.57 $55.49 6,136
2016-10-19 $58.40 $58.56 $58.04 $58.56 $55.48 2,937
2016-10-18 $58.24 $58.34 $58.06 $58.26 $55.20 5,968
2016-10-17 $57.61 $57.91 $57.61 $57.69 $54.66 4,613
2016-10-14 $58.20 $58.25 $57.85 $57.87 $54.83 8,008
2016-10-13 $57.89 $58.03 $57.55 $58.03 $54.98 3,324
2016-10-12 $57.98 $58.23 $57.82 $58.16 $55.10 5,781
2016-10-11 $58.06 $58.14 $57.74 $57.95 $54.91 4,083
2016-10-10 $58.40 $58.79 $58.40 $58.58 $55.50 4,354
2016-10-07 $58.40 $58.40 $58.06 $58.36 $55.29 3,980
2016-10-06 $58.25 $58.53 $58.18 $58.53 $55.45 5,523
2016-10-05 $58.14 $58.58 $58.14 $58.47 $55.40 7,246
2016-10-04 $58.25 $58.36 $57.93 $58.07 $55.02 4,741
2016-10-03 $58.11 $58.28 $57.97 $58.11 $55.06 4,388
2016-09-30 $57.83 $58.46 $57.83 $58.27 $55.21 8,282
2016-09-29 $58.09 $58.28 $57.70 $57.70 $54.67 6,579
2016-09-28 $58.11 $58.29 $57.78 $58.25 $55.19 3,388
2016-09-27 $57.41 $57.96 $57.41 $57.93 $54.89 6,554
2016-09-26 $57.79 $57.85 $57.49 $57.59 $54.56 14,757
2016-09-23 $58.36 $58.36 $58.04 $58.14 $55.09 5,764
2016-09-22 $58.12 $58.44 $58.12 $58.34 $55.27 17,891
2016-09-21 $57.40 $58.03 $57.40 $58.03 $54.98 6,183
2016-09-20 $57.63 $57.63 $57.39 $57.46 $54.44 3,140
2016-09-19 $57.78 $57.83 $57.58 $57.61 $54.58 2,635
2016-09-16 $57.33 $57.47 $57.19 $57.41 $54.39 6,274
2016-09-15 $57.03 $57.80 $57.03 $57.70 $54.67 59,317
2016-09-14 $57.33 $57.44 $57.03 $57.19 $54.19 17,567
2016-09-13 $57.56 $57.56 $57.10 $57.33 $54.32 9,891
2016-09-12 $57.45 $58.31 $57.37 $58.25 $55.19 16,516
2016-09-09 $58.16 $58.26 $57.56 $57.56 $54.54 6,366
2016-09-08 $59.05 $59.05 $58.91 $58.91 $55.82 1,602
2016-09-07 $58.77 $59.08 $58.66 $59.02 $55.92 7,265
2016-09-06 $58.92 $58.92 $58.48 $58.72 $55.63 20,971
2016-09-02 $58.75 $59.00 $58.71 $58.92 $55.82 6,464
2016-09-01 $58.54 $58.54 $58.18 $58.44 $55.37 20,577
2016-08-31 $58.98 $58.98 $58.31 $58.47 $55.40 5,114
2016-08-30 $58.90 $58.95 $58.78 $58.88 $55.78 6,072
2016-08-29 $58.61 $58.95 $58.61 $58.85 $55.75 7,682
2016-08-26 $58.86 $59.12 $58.47 $58.50 $55.43 10,608
2016-08-25 $58.53 $58.83 $58.53 $58.67 $55.59 17,400
2016-08-24 $58.80 $58.96 $58.63 $58.67 $55.59 4,378
2016-08-23 $58.70 $59.18 $58.70 $59.02 $55.92 15,230
2016-08-22 $58.21 $58.47 $58.16 $58.46 $55.39 9,931
2016-08-19 $58.16 $58.49 $57.99 $58.42 $55.35 15,892
2016-08-18 $57.99 $58.22 $57.99 $58.13 $55.07 2,833
2016-08-17 $58.08 $58.08 $57.86 $57.99 $54.95 5,815
2016-08-16 $58.24 $58.42 $58.18 $58.18 $55.12 4,186
2016-08-15 $58.44 $58.54 $58.44 $58.50 $55.43 4,195
2016-08-12 $58.15 $58.29 $58.03 $58.14 $55.09 6,565
2016-08-11 $58.05 $58.26 $57.97 $58.21 $55.15 4,884
2016-08-10 $57.69 $57.85 $57.61 $57.65 $54.62 4,476
2016-08-09 $58.02 $58.02 $57.71 $57.77 $54.73 9,134
2016-08-08 $57.83 $58.20 $57.83 $58.01 $54.96 5,762
2016-08-05 $57.50 $58.00 $57.50 $57.95 $54.91 4,516
2016-08-04 $57.20 $57.37 $57.19 $57.19 $54.18 6,141
2016-08-03 $56.65 $57.46 $56.65 $57.40 $54.38 29,439
2016-08-02 $57.28 $57.28 $56.60 $56.89 $53.90 12,776
2016-08-01 $57.79 $57.79 $57.39 $57.40 $54.38 32,836
2016-07-29 $57.66 $57.73 $57.34 $57.70 $54.67 10,416
2016-07-28 $57.58 $57.79 $57.34 $57.79 $54.75 21,697
2016-07-27 $58.11 $58.11 $57.63 $57.78 $54.74 32,678
2016-07-26 $57.64 $58.07 $57.64 $57.98 $54.94 14,533
2016-07-25 $57.66 $57.75 $57.61 $57.71 $54.68 8,271
2016-07-22 $57.50 $57.82 $57.47 $57.82 $54.78 5,395
2016-07-21 $57.43 $57.70 $57.36 $57.50 $54.48 7,450
2016-07-20 $57.25 $57.55 $57.25 $57.50 $54.47 7,895
2016-07-19 $57.22 $57.27 $57.11 $57.25 $54.24 23,575
2016-07-18 $57.24 $57.57 $57.24 $57.47 $54.45 2,882
2016-07-15 $57.37 $57.52 $57.33 $57.44 $54.42 5,404
2016-07-14 $57.36 $57.65 $57.36 $57.51 $54.49 23,269
2016-07-13 $57.18 $57.19 $56.95 $57.15 $54.15 14,433
2016-07-12 $56.85 $57.32 $56.85 $57.21 $54.20 44,657
2016-07-11 $56.44 $56.61 $56.31 $56.56 $53.59 19,721
2016-07-08 $55.91 $56.25 $55.91 $56.17 $53.22 13,592
2016-07-07 $55.60 $55.60 $54.99 $55.21 $52.31 9,230
2016-07-06 $54.61 $55.11 $54.43 $55.10 $52.21 18,369
2016-07-05 $55.29 $55.29 $54.69 $54.91 $52.03 11,969
2016-07-01 $55.45 $55.80 $55.45 $55.64 $52.72 8,273
2016-06-30 $54.36 $55.49 $54.36 $55.46 $52.55 14,442
2016-06-29 $54.01 $54.45 $53.96 $54.40 $51.54 40,005
2016-06-28 $53.02 $53.35 $52.91 $53.34 $50.54 17,016
2016-06-27 $53.85 $53.85 $52.36 $52.50 $49.74 27,434
2016-06-24 $54.24 $55.39 $54.21 $54.34 $51.49 17,910
2016-06-23 $56.30 $56.58 $56.25 $56.58 $53.61 6,195
2016-06-22 $55.99 $56.15 $55.86 $55.91 $52.97 4,693
2016-06-21 $55.98 $56.00 $55.68 $55.83 $52.90 8,654
2016-06-20 $56.09 $56.31 $55.92 $55.92 $52.98 8,190
2016-06-17 $55.41 $55.50 $55.20 $55.37 $52.46 34,494
2016-06-16 $55.09 $55.41 $54.71 $55.40 $52.49 9,697
2016-06-15 $55.37 $55.70 $55.37 $55.56 $52.64 4,056
2016-06-14 $55.29 $55.47 $54.97 $55.21 $52.31 10,423
2016-06-13 $55.94 $56.02 $55.46 $55.47 $52.56 202,689
2016-06-10 $56.49 $56.49 $55.98 $56.17 $53.22 24,654
2016-06-09 $56.82 $56.91 $56.70 $56.91 $53.92 48,087
2016-06-08 $56.72 $57.11 $56.72 $57.07 $54.07 66,957
2016-06-07 $56.67 $56.97 $56.47 $56.82 $53.83 74,306
2016-06-06 $56.24 $56.68 $56.24 $56.58 $53.61 26,551
2016-06-03 $56.15 $56.33 $55.88 $56.26 $53.30 19,610
2016-06-02 $56.15 $56.38 $55.95 $56.38 $53.42 22,852
2016-06-01 $55.84 $56.29 $55.84 $56.28 $53.32 6,763
2016-05-31 $56.03 $56.17 $55.93 $56.17 $53.22 26,625
2016-05-27 $56.00 $56.07 $55.92 $56.06 $53.11 9,881
2016-05-26 $55.70 $55.91 $55.51 $55.91 $52.97 6,524
2016-05-25 $55.67 $55.74 $55.64 $55.65 $52.73 3,258
2016-05-24 $54.70 $55.42 $54.49 $55.42 $52.51 13,616
2016-05-23 $54.58 $54.69 $54.40 $54.50 $51.64 15,375
2016-05-20 $54.10 $54.64 $54.10 $54.48 $51.62 14,785
2016-05-19 $53.70 $54.04 $53.70 $53.99 $51.15 5,164
2016-05-18 $54.03 $54.57 $53.97 $54.17 $51.32 11,423
2016-05-17 $54.43 $54.88 $54.11 $54.23 $51.38 13,472
2016-05-16 $54.14 $54.87 $53.88 $54.67 $51.80 61,361
2016-05-13 $54.37 $54.56 $53.99 $54.07 $51.23 19,737
2016-05-12 $55.00 $55.00 $54.25 $54.55 $51.68 8,835
2016-05-11 $55.16 $55.29 $54.81 $54.81 $51.93 21,023
2016-05-10 $55.27 $55.57 $55.20 $55.53 $52.61 16,396
2016-05-09 $55.00 $55.16 $54.89 $54.98 $52.10 51,897
2016-05-06 $54.49 $54.90 $54.29 $54.89 $52.01 30,136
2016-05-05 $54.85 $54.87 $54.45 $54.47 $51.61 14,011
2016-05-04 $54.99 $55.09 $54.64 $54.64 $51.77 47,673
2016-05-03 $55.42 $55.42 $54.92 $55.13 $52.23 57,244
2016-05-02 $55.34 $55.71 $55.23 $55.70 $52.77 9,789
2016-04-29 $55.46 $55.46 $54.94 $55.34 $52.43 8,095
2016-04-28 $56.23 $56.35 $55.78 $55.79 $52.86 5,516
2016-04-27 $56.17 $56.65 $56.17 $56.65 $53.67 5,181
2016-04-26 $56.13 $56.29 $55.95 $56.29 $53.34 8,229
2016-04-25 $56.14 $56.14 $55.88 $56.01 $53.07 8,522
2016-04-22 $56.14 $56.33 $56.02 $56.26 $53.30 5,058
2016-04-21 $56.70 $56.70 $56.07 $56.07 $53.12 15,169
2016-04-20 $56.50 $56.85 $56.47 $56.71 $53.73 7,105
2016-04-19 $56.76 $56.90 $56.50 $56.63 $53.65 26,929
2016-04-18 $56.05 $56.60 $56.05 $56.58 $53.61 17,203
2016-04-15 $56.01 $56.37 $56.01 $56.37 $53.41 3,058
2016-04-14 $56.50 $56.50 $56.26 $56.33 $53.37 14,409
2016-04-13 $55.77 $56.44 $55.77 $56.44 $53.47 5,651
2016-04-12 $55.19 $55.60 $55.15 $55.56 $52.64 9,854
2016-04-11 $55.58 $55.80 $55.27 $55.31 $52.40 5,345
2016-04-08 $55.51 $55.52 $55.22 $55.38 $52.47 5,535
2016-04-07 $55.85 $55.85 $55.12 $55.21 $52.31 8,013
2016-04-06 $55.53 $55.86 $55.53 $55.86 $52.93 8,635
2016-04-05 $55.70 $55.78 $55.31 $55.66 $52.74 10,622
2016-04-04 $56.41 $56.41 $55.92 $55.94 $53.00 3,916
2016-04-01 $55.72 $56.42 $55.59 $56.42 $53.46 4,141
2016-03-31 $56.13 $56.35 $56.13 $56.24 $53.29 7,903
2016-03-30 $56.32 $56.46 $56.14 $56.16 $53.21 21,655
2016-03-29 $55.21 $56.03 $55.21 $56.03 $53.09 9,397
2016-03-28 $55.44 $55.57 $55.20 $55.36 $52.45 19,008
2016-03-24 $55.07 $55.26 $54.90 $55.19 $52.29 12,984
2016-03-23 $55.75 $55.75 $55.39 $55.40 $52.49 7,584
2016-03-22 $55.71 $56.00 $55.63 $55.90 $52.96 4,956
2016-03-21 $55.96 $56.07 $55.81 $55.98 $53.04 7,536
2016-03-18 $55.88 $56.09 $55.82 $55.89 $52.96 5,964
2016-03-17 $55.20 $55.93 $55.20 $55.78 $52.85 13,967
2016-03-16 $54.66 $55.26 $54.59 $55.26 $52.36 6,837
2016-03-15 $54.67 $54.69 $54.49 $54.62 $51.75 7,332
2016-03-14 $54.88 $54.95 $54.76 $54.95 $52.06 48,783
2016-03-11 $54.51 $55.05 $54.51 $55.02 $52.13 22,226
2016-03-10 $54.48 $54.51 $53.66 $54.12 $51.28 17,064
2016-03-09 $53.99 $54.23 $53.88 $54.17 $51.32 16,309
2016-03-08 $54.17 $54.19 $53.75 $53.75 $50.93 112,286
2016-03-07 $54.16 $54.58 $54.08 $54.49 $51.63 34,277
2016-03-04 $54.33 $54.60 $54.07 $54.22 $51.37 8,841
2016-03-03 $53.94 $54.23 $53.80 $54.21 $51.36 37,919
2016-03-02 $53.70 $53.96 $53.51 $53.96 $51.13 111,898
2016-03-01 $53.06 $53.67 $52.91 $53.63 $50.81 21,053
2016-02-29 $53.02 $53.46 $52.87 $52.89 $50.11 9,427
2016-02-26 $53.31 $53.39 $53.10 $53.10 $50.31 7,776
2016-02-25 $52.54 $53.01 $52.44 $53.01 $50.22 5,797
2016-02-24 $51.58 $52.52 $51.48 $52.46 $49.70 12,403
2016-02-23 $52.30 $52.57 $52.17 $52.23 $49.49 18,174
2016-02-22 $52.28 $52.62 $52.28 $52.52 $49.76 23,238
2016-02-19 $51.51 $51.82 $51.51 $51.79 $49.07 17,271
2016-02-18 $51.91 $51.96 $51.70 $51.85 $49.13 6,706
2016-02-17 $51.50 $51.93 $51.46 $51.89 $49.16 14,838
2016-02-16 $50.51 $51.04 $50.37 $50.98 $48.30 63,861
2016-02-12 $49.40 $49.91 $49.21 $49.88 $47.26 11,902
2016-02-11 $48.78 $49.19 $48.63 $49.06 $46.48 19,308
2016-02-10 $49.66 $50.36 $49.61 $49.61 $47.00 20,764
2016-02-09 $48.91 $49.87 $48.91 $49.54 $46.94 24,673
2016-02-08 $49.67 $49.67 $48.80 $49.44 $46.84 51,968
2016-02-05 $50.41 $50.53 $50.06 $50.08 $47.45 48,015
2016-02-04 $50.57 $51.29 $50.57 $51.08 $48.40 6,694
2016-02-03 $50.58 $50.75 $49.77 $50.75 $48.08 16,459
2016-02-02 $51.00 $51.00 $50.53 $50.57 $47.91 8,665
2016-02-01 $51.23 $51.79 $51.01 $51.66 $48.95 18,529
2016-01-29 $50.33 $51.45 $50.33 $51.40 $48.70 9,132
2016-01-28 $50.70 $50.70 $49.87 $50.15 $47.52 23,966
2016-01-27 $50.73 $51.15 $50.19 $50.25 $47.61 15,550
2016-01-26 $50.11 $50.82 $50.11 $50.75 $48.08 30,493
2016-01-25 $50.59 $50.83 $49.88 $49.91 $47.29 10,253
2016-01-22 $50.53 $50.81 $50.40 $50.80 $48.13 20,839
2016-01-21 $49.53 $50.12 $49.10 $49.58 $46.98 18,555
2016-01-20 $48.70 $49.88 $47.87 $49.47 $46.87 35,224
2016-01-19 $50.16 $50.16 $48.96 $49.50 $46.90 44,288
2016-01-15 $49.19 $49.73 $48.83 $49.60 $46.99 59,768
2016-01-14 $49.68 $50.76 $49.37 $50.39 $47.74 164,800
2016-01-13 $51.25 $51.43 $49.61 $49.66 $47.05 33,252
2016-01-12 $50.80 $51.30 $50.52 $51.19 $48.50 34,817
2016-01-11 $50.90 $50.90 $50.05 $50.67 $48.00 30,185
2016-01-08 $51.71 $51.75 $50.61 $50.66 $48.00 30,239
2016-01-07 $51.62 $52.31 $51.41 $51.64 $48.92 40,953
2016-01-06 $52.58 $52.84 $52.20 $52.49 $49.73 236,852
2016-01-05 $53.32 $53.48 $53.07 $53.29 $50.49 13,493
2016-01-04 $53.25 $53.33 $52.70 $53.23 $50.43 23,095
2015-12-31 $54.51 $54.60 $54.09 $54.09 $51.25 10,934
2015-12-30 $54.98 $55.08 $54.69 $54.72 $51.85 18,644
2015-12-29 $54.79 $55.18 $54.79 $55.03 $52.14 58,870
2015-12-28 $54.45 $54.61 $54.23 $54.60 $51.73 61,475
2015-12-24 $54.98 $54.98 $54.71 $54.80 $51.92 23,190
2015-12-23 $54.92 $55.28 $54.86 $55.23 $51.93 67,665
2015-12-22 $54.25 $54.65 $54.03 $54.62 $51.36 14,849
2015-12-21 $53.97 $54.15 $53.73 $54.06 $50.83 19,177
2015-12-18 $54.17 $54.24 $53.67 $53.67 $50.46 29,073
2015-12-17 $55.38 $55.38 $54.60 $54.60 $51.34 6,040
2015-12-16 $54.94 $55.34 $54.65 $55.34 $52.04 15,864
2015-12-15 $54.74 $54.83 $54.53 $54.64 $51.38 16,600
2015-12-14 $54.09 $54.25 $53.51 $53.93 $50.71 27,947
2015-12-11 $54.69 $54.69 $54.07 $54.12 $50.89 11,054
2015-12-10 $55.14 $55.61 $55.07 $55.33 $52.03 21,766
2015-12-09 $56.00 $56.00 $55.00 $55.12 $51.83 5,226
2015-12-08 $55.56 $55.96 $55.56 $55.74 $52.41 13,128
2015-12-07 $56.41 $56.41 $55.95 $56.14 $52.79 8,236
2015-12-04 $55.83 $56.72 $55.83 $56.67 $53.29 8,149
2015-12-03 $56.63 $56.63 $55.56 $55.81 $52.48 25,741
2015-12-02 $57.11 $57.11 $56.47 $56.55 $53.17 13,111
2015-12-01 $57.00 $57.10 $56.74 $57.09 $53.68 10,469
2015-11-30 $57.00 $57.00 $56.66 $56.69 $53.30 9,366
2015-11-27 $56.83 $57.00 $56.75 $56.99 $53.59 16,930
2015-11-25 $56.67 $56.98 $56.64 $56.98 $53.57 4,803
2015-11-24 $56.36 $56.85 $56.27 $56.78 $53.39 15,456
2015-11-23 $56.58 $56.84 $56.49 $56.63 $53.25 11,961
2015-11-20 $56.43 $56.65 $56.39 $56.49 $53.12 8,697
2015-11-19 $56.25 $56.44 $56.10 $56.20 $52.85 6,788
2015-11-18 $55.50 $56.16 $55.41 $56.16 $52.81 13,358
2015-11-17 $55.64 $55.89 $55.37 $55.43 $52.12 12,933
2015-11-16 $54.71 $55.48 $54.71 $55.45 $52.14 17,265
2015-11-13 $55.35 $55.35 $54.67 $54.75 $51.48 27,125
2015-11-12 $55.89 $56.05 $55.42 $55.42 $52.11 16,328
2015-11-11 $56.69 $56.69 $56.21 $56.29 $52.93 9,850
2015-11-10 $56.36 $56.66 $56.25 $56.65 $53.27 22,587
2015-11-09 $57.06 $57.14 $56.19 $56.60 $53.22 23,735
2015-11-06 $57.02 $57.19 $56.85 $57.13 $53.72 23,435
2015-11-05 $57.24 $57.27 $56.68 $57.07 $53.66 16,310
2015-11-04 $57.42 $57.76 $57.18 $57.35 $53.93 68,340
2015-11-03 $57.18 $57.55 $57.13 $57.34 $53.91 19,276
2015-11-02 $56.67 $57.20 $56.62 $57.20 $53.78 11,570
2015-10-30 $56.60 $56.97 $56.54 $56.59 $53.21 34,255
2015-10-29 $56.52 $57.08 $56.41 $56.55 $53.17 10,488
2015-10-28 $56.10 $56.70 $56.03 $56.70 $53.31 46,182
2015-10-27 $56.04 $56.09 $55.75 $55.98 $52.64 48,840
2015-10-26 $56.40 $56.40 $55.99 $56.16 $52.81 22,289
2015-10-23 $56.28 $56.30 $55.98 $56.30 $52.94 42,015
2015-10-22 $55.32 $56.00 $55.32 $55.80 $52.47 13,295
2015-10-21 $55.74 $55.86 $55.00 $55.00 $51.72 15,958
2015-10-20 $55.43 $55.66 $55.39 $55.52 $52.20 13,632
2015-10-19 $55.43 $55.57 $55.31 $55.49 $52.18 12,657
2015-10-16 $55.43 $55.61 $55.27 $55.61 $52.29 8,172
2015-10-15 $55.16 $55.51 $54.70 $55.51 $52.19 11,668
2015-10-14 $55.17 $55.27 $54.68 $54.80 $51.53 6,888
2015-10-13 $55.24 $55.70 $55.00 $55.00 $51.72 9,603
2015-10-12 $55.88 $55.88 $55.38 $55.54 $52.22 15,872
2015-10-09 $55.71 $55.78 $55.55 $55.68 $52.35 3,812
2015-10-08 $55.15 $55.70 $54.90 $55.63 $52.31 32,947
2015-10-07 $54.92 $55.00 $54.54 $54.89 $51.61 7,320
2015-10-06 $54.53 $54.74 $54.12 $54.43 $51.18 33,351
2015-10-05 $53.93 $54.64 $53.93 $54.56 $51.30 14,584
2015-10-02 $52.09 $53.60 $51.95 $53.60 $50.40 37,480
2015-10-01 $52.77 $52.80 $52.17 $52.62 $49.47 20,382
2015-09-30 $52.26 $52.68 $52.09 $52.68 $49.53 11,300
2015-09-29 $51.82 $52.23 $51.44 $51.71 $48.62 31,938
2015-09-28 $52.87 $52.87 $51.70 $51.73 $48.64 121,983
2015-09-25 $53.61 $53.78 $53.05 $53.05 $49.88 6,538
2015-09-24 $53.35 $53.56 $52.90 $53.44 $50.25 19,891
2015-09-23 $54.07 $54.09 $53.65 $53.73 $50.52 14,247
2015-09-22 $53.98 $54.18 $53.67 $54.04 $50.81 12,329
2015-09-21 $55.02 $55.18 $54.49 $54.79 $51.52 10,743
2015-09-18 $54.83 $55.18 $54.55 $54.55 $51.29 14,209
2015-09-17 $55.57 $56.30 $55.54 $55.54 $52.23 14,573
2015-09-16 $55.21 $55.68 $55.21 $55.68 $52.35 18,344
2015-09-15 $54.73 $55.27 $54.59 $55.18 $51.88 17,183
2015-09-14 $54.81 $54.86 $54.49 $54.60 $51.34 24,980
2015-09-11 $54.40 $54.75 $54.26 $54.75 $51.48 38,087
2015-09-10 $54.31 $54.92 $54.28 $54.51 $51.25 11,597
2015-09-09 $55.56 $55.97 $54.37 $54.37 $51.12 24,412
2015-09-08 $54.60 $55.17 $54.59 $55.17 $51.88 13,654
2015-09-04 $54.00 $54.09 $53.64 $54.07 $50.84 13,790
2015-09-03 $54.61 $55.06 $54.45 $54.59 $51.33 32,694
2015-09-02 $54.28 $54.38 $53.62 $54.37 $51.12 21,061
2015-09-01 $54.37 $54.37 $53.34 $53.51 $50.31 36,294
2015-08-31 $54.93 $55.23 $54.75 $55.02 $51.73 16,203
2015-08-28 $54.99 $55.28 $54.90 $55.07 $51.78 14,847
2015-08-27 $54.48 $55.22 $54.27 $55.18 $51.88 51,088
2015-08-26 $52.52 $54.00 $52.40 $53.94 $50.72 43,237
2015-08-25 $53.56 $54.92 $51.95 $52.01 $48.90 46,777
2015-08-24 $51.71 $54.09 $46.48 $52.54 $49.41 213,756
2015-08-21 $55.60 $55.82 $54.50 $54.54 $51.28 94,608
2015-08-20 $57.01 $57.29 $56.15 $56.16 $52.81 30,325
2015-08-19 $57.63 $57.72 $57.16 $57.42 $53.99 8,989
2015-08-18 $57.82 $58.03 $57.76 $57.80 $54.35 10,537
2015-08-17 $57.23 $57.87 $57.13 $57.87 $54.41 11,572
2015-08-14 $57.54 $57.56 $57.33 $57.51 $54.08 16,612
2015-08-13 $57.50 $57.60 $57.37 $57.38 $53.95 8,599
2015-08-12 $57.18 $57.48 $56.66 $57.46 $54.03 19,005
2015-08-11 $57.56 $57.71 $57.31 $57.54 $54.10 46,797
2015-08-10 $57.44 $58.07 $57.44 $58.06 $54.59 10,147
2015-08-07 $57.12 $57.28 $56.86 $56.94 $53.54 16,041
2015-08-06 $57.68 $57.68 $57.00 $57.23 $53.81 18,524
2015-08-05 $57.67 $58.07 $57.53 $57.71 $54.26 20,988
2015-08-04 $57.52 $57.70 $57.30 $57.36 $53.93 13,086
2015-08-03 $57.73 $57.73 $57.27 $57.46 $54.03 16,897
2015-07-31 $57.78 $57.99 $57.69 $57.70 $54.25 8,854
2015-07-30 $57.40 $57.65 $57.16 $57.61 $54.17 14,976
2015-07-29 $57.03 $57.68 $57.03 $57.68 $54.23 21,562
2015-07-28 $56.43 $57.04 $56.43 $57.02 $53.61 9,277
2015-07-27 $56.57 $56.72 $56.27 $56.28 $52.92 26,463
2015-07-24 $57.32 $57.37 $56.70 $56.84 $53.44 16,726
2015-07-23 $57.61 $57.78 $57.28 $57.32 $53.90 34,721
2015-07-22 $57.34 $57.59 $57.34 $57.50 $54.07 14,943
2015-07-21 $57.98 $57.98 $57.48 $57.60 $54.16 12,378
2015-07-20 $58.00 $58.11 $57.92 $57.92 $54.46 17,585
2015-07-17 $58.08 $58.08 $57.79 $57.93 $54.47 9,547
2015-07-16 $58.01 $58.19 $57.99 $58.17 $54.70 19,518
2015-07-15 $57.99 $57.99 $57.63 $57.70 $54.25 18,423
2015-07-14 $57.69 $57.96 $57.69 $57.93 $54.47 16,281
2015-07-13 $57.55 $57.77 $57.50 $57.74 $54.29 25,924
2015-07-10 $57.00 $57.18 $56.87 $57.14 $53.73 7,861
2015-07-09 $56.84 $56.93 $56.47 $56.50 $53.13 11,179
2015-07-08 $56.98 $56.98 $56.26 $56.28 $52.92 24,674
2015-07-07 $56.80 $57.39 $56.34 $57.36 $53.94 21,491
2015-07-06 $56.87 $57.30 $56.81 $57.04 $53.63 19,944
2015-07-02 $57.69 $57.69 $57.16 $57.39 $53.96 18,854
2015-07-01 $57.54 $57.54 $57.30 $57.48 $54.05 17,100
2015-06-30 $57.21 $57.35 $56.90 $57.13 $53.72 37,619
2015-06-29 $57.70 $57.71 $56.80 $56.86 $53.46 26,890
2015-06-26 $58.27 $58.27 $57.94 $58.10 $54.63 37,239
2015-06-25 $58.49 $58.49 $58.09 $58.15 $54.68 16,401
2015-06-24 $58.82 $58.82 $58.28 $58.29 $54.81 6,244
2015-06-23 $58.90 $58.90 $58.65 $58.81 $55.30 59,577
2015-06-22 $58.78 $58.89 $58.68 $58.77 $55.26 16,049
2015-06-19 $58.58 $58.68 $58.45 $58.49 $55.00 44,930
2015-06-18 $58.36 $58.81 $58.28 $58.71 $55.21 20,594
2015-06-17 $58.06 $58.33 $57.87 $58.16 $54.68 41,568
2015-06-16 $57.55 $58.03 $57.55 $57.97 $54.51 12,053
2015-06-15 $57.62 $57.66 $57.33 $57.54 $54.10 14,711
2015-06-12 $58.10 $58.10 $57.83 $57.95 $54.49 7,885
2015-06-11 $58.19 $58.32 $58.16 $58.26 $54.78 18,645
2015-06-10 $57.52 $58.09 $57.52 $58.07 $54.60 10,719
2015-06-09 $57.47 $57.47 $57.11 $57.28 $53.86 51,036
2015-06-08 $57.68 $57.68 $57.29 $57.29 $53.87 19,910
2015-06-05 $57.65 $57.75 $57.50 $57.63 $54.18 48,505
2015-06-04 $58.24 $58.25 $57.70 $57.70 $54.25 15,427
2015-06-03 $58.44 $58.54 $58.24 $58.36 $54.87 27,812
2015-06-02 $58.03 $58.31 $57.99 $58.24 $54.76 7,358
2015-06-01 $58.27 $58.32 $57.89 $58.12 $54.65 21,828
2015-05-29 $58.37 $58.37 $58.00 $58.11 $54.63 13,553
2015-05-28 $58.48 $58.48 $58.19 $58.39 $54.90 10,417
2015-05-27 $58.10 $58.49 $58.07 $58.47 $54.98 13,756
2015-05-26 $58.61 $58.61 $57.90 $58.03 $54.56 45,568
2015-05-22 $58.77 $58.86 $58.67 $58.67 $55.17 52,622
2015-05-21 $58.65 $58.87 $58.65 $58.81 $55.30 12,566
2015-05-20 $58.88 $58.91 $58.62 $58.73 $55.22 21,488
2015-05-19 $58.84 $58.84 $58.61 $58.77 $55.26 40,397
2015-05-18 $58.53 $58.79 $58.41 $58.78 $55.27 37,861
2015-05-15 $58.62 $58.62 $58.36 $58.50 $55.00 43,723
2015-05-14 $58.28 $58.50 $58.10 $58.47 $54.98 8,333
2015-05-13 $57.99 $58.09 $57.77 $57.87 $54.41 28,847
2015-05-12 $57.72 $57.88 $57.46 $57.79 $54.34 17,661
2015-05-11 $58.20 $58.23 $57.96 $58.02 $54.56 56,064
2015-05-08 $58.07 $58.21 $58.07 $58.16 $54.69 9,777
2015-05-07 $57.07 $57.56 $57.07 $57.39 $53.96 11,180
2015-05-06 $57.50 $57.50 $56.98 $57.13 $53.72 14,054
2015-05-05 $58.00 $58.00 $57.30 $57.40 $53.97 23,299
2015-05-04 $57.98 $58.04 $57.78 $57.90 $54.44 52,754
2015-05-01 $57.26 $57.76 $57.26 $57.71 $54.26 11,107
2015-04-30 $57.59 $57.59 $56.85 $57.02 $53.62 16,081
2015-04-29 $57.65 $57.79 $57.37 $57.63 $54.19 8,963
2015-04-28 $57.81 $57.89 $57.47 $57.78 $54.33 26,398
2015-04-27 $58.36 $58.36 $57.86 $57.86 $54.40 14,462
2015-04-24 $58.27 $58.27 $58.10 $58.16 $54.69 8,624
2015-04-23 $57.86 $58.41 $57.86 $58.25 $54.77 13,200
2015-04-22 $57.73 $58.08 $57.56 $58.00 $54.53 23,020
2015-04-21 $57.91 $57.91 $57.57 $57.67 $54.23 10,600
2015-04-20 $57.56 $57.81 $57.56 $57.69 $54.24 13,016
2015-04-17 $57.66 $57.66 $57.10 $57.35 $53.93 76,964
2015-04-16 $58.00 $58.42 $57.91 $58.07 $54.60 21,994
2015-04-15 $58.00 $58.27 $57.95 $58.07 $54.60 27,281
2015-04-14 $57.47 $57.82 $57.38 $57.77 $54.32 37,356
2015-04-13 $57.83 $58.01 $57.55 $57.57 $54.13 29,998
2015-04-10 $58.06 $58.06 $57.66 $58.02 $54.56 33,103
2015-04-09 $57.68 $57.82 $57.44 $57.80 $54.35 61,732
2015-04-08 $57.50 $57.87 $57.29 $57.59 $54.15 21,502
2015-04-07 $57.68 $58.31 $57.43 $57.44 $54.01 38,785
2015-04-06 $56.91 $57.84 $56.91 $57.65 $54.21 57,719
2015-04-02 $57.31 $57.33 $57.08 $57.20 $53.78 22,608
2015-04-01 $57.35 $57.35 $56.77 $57.04 $53.64 26,044
2015-03-31 $57.53 $57.72 $57.35 $57.43 $54.00 14,686
2015-03-30 $57.48 $58.49 $56.79 $57.77 $54.32 18,550
2015-03-27 $57.12 $57.12 $56.84 $57.05 $53.64 6,465
2015-03-26 $57.13 $57.17 $56.55 $56.91 $53.51 25,297
2015-03-25 $58.43 $58.43 $57.08 $57.17 $53.76 25,222
2015-03-24 $58.13 $58.21 $57.86 $57.86 $54.40 13,313
2015-03-23 $58.25 $58.37 $58.14 $58.15 $54.68 22,176
2015-03-20 $58.16 $58.26 $57.88 $58.18 $54.70 19,443
2015-03-19 $57.70 $57.73 $57.47 $57.66 $54.22 46,368
2015-03-18 $57.08 $57.89 $56.79 $57.73 $54.28 14,059
2015-03-17 $57.08 $57.24 $56.90 $57.07 $53.66 18,570
2015-03-16 $56.70 $57.36 $56.70 $57.36 $53.93 20,557
2015-03-13 $56.64 $56.85 $56.25 $56.49 $53.12 13,215
2015-03-12 $56.58 $56.92 $56.40 $56.85 $53.45 34,355
2015-03-11 $56.35 $56.40 $56.21 $56.22 $52.86 20,854
2015-03-10 $56.64 $56.81 $56.15 $56.24 $52.88 27,203
2015-03-09 $56.81 $57.20 $56.76 $57.10 $53.69 14,793
2015-03-06 $57.35 $57.38 $56.78 $56.82 $53.43 24,636
2015-03-05 $57.58 $57.58 $57.34 $57.55 $54.11 28,780
2015-03-04 $57.66 $57.66 $57.16 $57.41 $53.98 16,575
2015-03-03 $58.28 $58.28 $57.40 $57.68 $54.24 24,962
2015-03-02 $57.72 $58.07 $57.71 $58.06 $54.59 25,197
2015-02-27 $57.87 $57.87 $57.58 $57.65 $54.21 19,341
2015-02-26 $57.78 $57.81 $57.59 $57.71 $54.26 19,259
2015-02-25 $57.80 $57.90 $57.68 $57.72 $54.27 14,403
2015-02-24 $57.85 $57.91 $57.62 $57.87 $54.41 60,849
2015-02-23 $57.59 $57.72 $57.57 $57.71 $54.26 19,404
2015-02-20 $57.48 $57.75 $57.01 $57.70 $54.25 37,997
2015-02-19 $57.30 $58.54 $57.29 $57.44 $54.01 18,125
2015-02-18 $57.26 $57.72 $57.16 $57.37 $53.94 20,361
2015-02-17 $57.38 $57.38 $57.05 $57.27 $53.85 53,394
2015-02-13 $57.32 $57.32 $56.98 $57.23 $53.81 22,895
2015-02-12 $56.81 $56.98 $56.61 $56.98 $53.58 36,292
2015-02-11 $56.64 $56.64 $56.08 $56.45 $53.08 19,392
2015-02-10 $56.45 $57.45 $55.86 $56.45 $53.08 30,226
2015-02-09 $55.90 $56.00 $55.73 $55.86 $52.52 7,712
2015-02-06 $56.49 $56.49 $55.90 $55.90 $52.56 12,759
2015-02-05 $55.87 $56.19 $55.87 $56.18 $52.82 22,961
2015-02-04 $55.71 $55.87 $55.53 $55.55 $52.23 15,458
2015-02-03 $55.10 $56.03 $55.08 $55.73 $52.40 24,561
2015-02-02 $54.37 $54.78 $53.71 $54.72 $51.45 21,438
2015-01-30 $54.67 $54.84 $54.13 $54.13 $50.90 15,278
2015-01-29 $54.57 $55.55 $54.40 $55.07 $51.78 18,295
2015-01-28 $55.59 $55.59 $54.60 $54.60 $51.34 18,440
2015-01-27 $55.06 $55.61 $54.92 $55.33 $52.03 27,038
2015-01-26 $55.76 $55.83 $55.42 $55.83 $52.50 23,623
2015-01-23 $55.73 $55.76 $55.53 $55.53 $52.21 37,161
2015-01-22 $55.08 $55.74 $54.84 $55.72 $52.39 28,398
2015-01-21 $54.48 $54.81 $54.48 $54.78 $51.51 4,244
2015-01-20 $54.90 $54.90 $53.97 $54.47 $51.22 18,659
2015-01-16 $53.92 $54.60 $53.83 $54.59 $51.33 17,081
2015-01-15 $54.49 $54.51 $53.90 $53.90 $50.68 26,411
2015-01-14 $54.75 $54.75 $53.87 $54.37 $51.12 30,829
2015-01-13 $55.21 $55.64 $54.50 $54.68 $51.41 13,754
2015-01-12 $55.16 $55.16 $54.64 $54.79 $51.52 13,584
2015-01-09 $55.85 $55.85 $55.06 $55.14 $51.85 14,984
2015-01-08 $54.90 $55.69 $54.90 $55.65 $52.33 119,076
2015-01-07 $54.34 $54.58 $54.12 $54.52 $51.26 24,505
2015-01-06 $54.77 $54.77 $53.57 $53.83 $50.62 19,990
2015-01-05 $55.00 $55.00 $54.17 $54.29 $51.05 14,460
2015-01-02 $55.75 $55.86 $54.87 $55.24 $51.94 27,111
2014-12-31 $55.85 $56.16 $55.37 $55.37 $52.06 47,572
2014-12-30 $55.89 $55.99 $55.70 $55.84 $52.51 13,442
2014-12-29 $56.09 $56.11 $55.94 $56.04 $52.69 23,167
2014-12-26 $56.17 $56.17 $56.00 $56.00 $52.66 24,084
2014-12-24 $56.04 $56.08 $55.93 $55.99 $52.65 28,240
2014-12-23 $56.18 $56.31 $56.07 $56.22 $52.55 27,311
2014-12-22 $55.90 $55.98 $55.81 $55.97 $52.31 23,893
2014-12-19 $55.60 $55.98 $55.54 $55.70 $52.06 29,188
2014-12-18 $55.14 $55.37 $54.80 $55.37 $51.75 38,638
2014-12-17 $53.63 $54.43 $53.49 $54.35 $50.80 38,450
2014-12-16 $53.64 $54.44 $53.35 $53.53 $50.03 15,448
2014-12-15 $54.53 $54.54 $53.64 $54.04 $50.51 13,178
2014-12-12 $54.53 $54.84 $54.22 $54.22 $50.68 15,934
2014-12-11 $54.85 $55.40 $54.53 $54.93 $51.34 11,584
2014-12-10 $55.33 $55.34 $54.58 $54.59 $51.02 15,299
2014-12-09 $55.17 $55.42 $54.93 $55.42 $51.80 59,376
2014-12-08 $55.72 $56.06 $55.29 $55.47 $51.84 24,302
2014-12-05 $55.75 $55.88 $55.69 $55.77 $52.13 26,300
2014-12-04 $55.79 $55.79 $55.45 $55.53 $51.90 21,464
2014-12-03 $55.51 $55.75 $55.40 $55.72 $52.08 12,345
2014-12-02 $55.19 $55.43 $55.15 $55.37 $51.75 40,178
2014-12-01 $55.50 $56.76 $55.01 $55.01 $51.41 19,047
2014-11-28 $55.36 $55.65 $55.36 $55.41 $51.79 8,069
2014-11-26 $55.33 $55.33 $55.15 $55.27 $51.65 11,047
2014-11-25 $55.18 $55.83 $55.09 $55.16 $51.56 59,003
2014-11-24 $55.00 $55.15 $54.91 $55.15 $51.55 65,849

AdvisorShares DoubleLine Value Equity ETF (DBLV) News Headlines

Recent AdvisorShares DoubleLine Value Equity ETF (DBLV) News
Time Published Title News Site