DNB ASA (DNHBY) Exchange: OTCGREY

  1. Overview
  2. DNB ASA (DNHBY)

Data as of April 26, 2024

$21.83 ($0.01) 0.05%

DNB ASA - Daily Information
Click for more stock information on DNB ASA.
Daily Information Data
Date April 26, 2024
Open $21.91
Previous Close $21.83
High $22.07
Low $21.69
Adjusted Open $21.91
Previous Adjusted Close $21.83
Adjusted High $22.07
Adjusted Low $21.69

About DNB ASA (DNHBY)

No Description Available

Invest in DNB ASA (DNHBY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for DNB ASA (DNHBY)

Date Open High Low Close Adj.Close Volume
2021-07-02 $21.91 $22.07 $21.69 $21.83 $21.83 31,822
2021-07-01 $21.82 $22.15 $21.62 $21.82 $21.82 60,776
2021-06-30 $22.03 $22.04 $21.50 $21.82 $21.82 128,496
2021-06-29 $22.55 $22.56 $22.32 $22.33 $22.33 29,850
2021-06-28 $22.94 $23.33 $22.68 $22.75 $22.75 57,346
2021-06-25 $23.38 $23.53 $23.31 $23.44 $23.44 19,904
2021-06-24 $22.94 $23.23 $22.91 $23.15 $23.15 54,561
2021-06-23 $22.95 $23.16 $22.86 $22.86 $22.86 27,571
2021-06-22 $22.09 $22.75 $21.97 $22.38 $22.38 47,879
2021-06-21 $21.75 $22.08 $21.69 $22.02 $22.02 29,875
2021-06-18 $21.44 $21.47 $21.20 $21.39 $21.39 31,294
2021-06-17 $22.10 $22.20 $21.73 $21.81 $21.81 62,569
2021-06-16 $22.30 $22.32 $22.05 $22.06 $22.06 33,523
2021-06-15 $22.51 $22.64 $22.43 $22.58 $22.58 25,769
2021-06-14 $22.58 $22.76 $22.51 $22.59 $22.59 24,428
2021-06-11 $22.41 $22.51 $22.26 $22.41 $22.41 19,125
2021-06-10 $22.47 $22.93 $22.44 $22.52 $22.52 30,778
2021-06-09 $22.62 $22.66 $22.48 $22.48 $22.48 16,997
2021-06-08 $22.62 $22.75 $22.57 $22.63 $22.63 20,358
2021-06-07 $22.93 $22.93 $22.68 $22.69 $22.69 50,466
2021-06-04 $22.68 $22.95 $22.60 $22.73 $22.73 210,668
2021-06-03 $22.64 $22.86 $22.36 $22.60 $22.60 49,010
2021-06-02 $22.64 $22.79 $22.57 $22.71 $22.71 54,823
2021-06-01 $22.50 $22.58 $22.38 $22.39 $22.39 29,593
2021-05-28 $22.24 $22.45 $22.24 $22.45 $22.45 31,398
2021-05-27 $22.07 $22.58 $21.96 $22.36 $22.36 35,129
2021-05-26 $21.82 $22.27 $21.74 $21.79 $21.79 45,224
2021-05-25 $22.42 $22.48 $22.14 $22.14 $22.14 51,902
2021-05-24 $21.90 $22.70 $21.90 $22.51 $22.51 54,660
2021-05-21 $22.46 $22.50 $22.26 $22.46 $22.46 31,266
2021-05-20 $22.09 $22.30 $22.03 $22.23 $22.23 30,195
2021-05-19 $22.15 $22.15 $21.62 $21.98 $21.98 50,287
2021-05-18 $22.60 $22.68 $22.39 $22.42 $22.42 134,964
2021-05-17 $22.35 $22.35 $21.80 $22.01 $22.01 101,060
2021-05-14 $22.12 $22.38 $22.11 $22.34 $22.34 119,156
2021-05-13 $21.25 $21.66 $21.25 $21.57 $21.57 82,948
2021-05-12 $21.57 $21.91 $21.35 $21.35 $21.35 37,333
2021-05-11 $21.72 $22.12 $21.60 $21.95 $21.95 96,097
2021-05-10 $22.20 $22.27 $21.96 $21.96 $21.96 48,548
2021-05-07 $22.01 $22.53 $22.01 $22.53 $22.53 31,971
2021-05-06 $21.82 $22.08 $21.65 $22.08 $22.08 55,976
2021-05-05 $22.54 $22.54 $21.61 $21.88 $21.88 26,207
2021-05-04 $21.98 $22.09 $21.80 $22.04 $22.04 36,451
2021-05-03 $21.71 $22.04 $21.70 $21.90 $21.90 30,435
2021-04-30 $21.96 $21.97 $21.51 $21.64 $21.64 62,454
2021-04-29 $22.52 $22.62 $22.27 $22.47 $22.47 31,991
2021-04-28 $22.22 $22.55 $22.22 $22.44 $22.44 22,331
2021-04-27 $22.03 $22.33 $21.96 $22.33 $22.33 33,266
2021-04-26 $22.01 $22.18 $21.97 $22.05 $22.05 44,572
2021-04-23 $21.58 $22.05 $21.56 $21.90 $21.90 40,094
2021-04-22 $21.65 $21.93 $21.49 $21.62 $21.62 52,695
2021-04-21 $21.30 $21.76 $21.23 $21.69 $21.69 42,491
2021-04-20 $21.69 $21.94 $21.39 $21.42 $21.42 44,439
2021-04-19 $22.43 $22.50 $22.17 $22.29 $22.29 32,282
2021-04-16 $22.36 $22.42 $22.23 $22.31 $22.31 42,713
2021-04-15 $21.80 $22.07 $21.80 $22.02 $22.02 34,985
2021-04-14 $21.39 $21.71 $21.21 $21.56 $21.56 28,261
2021-04-13 $21.14 $21.50 $21.11 $21.28 $21.28 82,781
2021-04-12 $21.46 $21.46 $21.26 $21.38 $21.38 31,997
2021-04-09 $21.30 $21.41 $21.17 $21.38 $21.38 30,030
2021-04-08 $21.16 $21.54 $21.16 $21.53 $21.53 37,684
2021-04-07 $21.29 $21.78 $21.29 $21.46 $21.46 34,683
2021-04-06 $21.20 $21.39 $21.17 $21.37 $21.37 80,138
2021-04-05 $22.40 $22.40 $21.56 $21.69 $21.69 54,790
2021-04-01 $21.46 $21.95 $21.13 $21.56 $21.56 41,294
2021-03-31 $21.77 $21.77 $21.21 $21.39 $21.39 45,263
2021-03-30 $21.36 $21.51 $21.31 $21.38 $21.38 45,591
2021-03-29 $21.34 $21.59 $21.22 $21.48 $21.48 44,532
2021-03-26 $21.08 $21.30 $21.08 $21.30 $21.30 56,693
2021-03-25 $20.61 $20.85 $20.42 $20.79 $20.79 47,793
2021-03-24 $20.82 $21.11 $20.76 $20.86 $20.86 41,023
2021-03-23 $20.65 $20.89 $20.38 $20.44 $20.44 54,374
2021-03-22 $21.84 $21.91 $21.51 $21.58 $21.58 38,823
2021-03-19 $21.70 $22.16 $21.11 $22.02 $22.02 302,127
2021-03-18 $22.10 $22.39 $21.36 $21.89 $21.89 248,729
2021-03-17 $21.99 $22.35 $21.93 $22.16 $22.16 56,585
2021-03-16 $22.06 $22.15 $21.87 $22.10 $22.10 81,313
2021-03-15 $21.98 $21.98 $21.67 $21.89 $21.89 53,921
2021-03-12 $21.79 $22.04 $21.51 $22.04 $22.04 38,037
2021-03-11 $21.50 $21.64 $21.39 $21.64 $21.64 77,724
2021-03-10 $21.61 $21.80 $21.46 $21.74 $21.74 186,855
2021-03-09 $21.15 $21.41 $21.01 $21.32 $21.32 62,825
2021-03-08 $20.81 $21.56 $20.81 $21.42 $21.42 53,092
2021-03-05 $20.82 $20.92 $20.52 $20.85 $20.85 68,556
2021-03-04 $20.57 $20.71 $20.12 $20.41 $20.41 61,609
2021-03-03 $20.69 $20.98 $20.16 $20.74 $20.74 50,083
2021-03-02 $20.24 $20.45 $20.03 $20.39 $20.39 53,108
2021-03-01 $20.09 $20.47 $19.89 $20.24 $20.24 51,038
2021-02-26 $20.29 $20.29 $19.01 $19.47 $19.47 63,428
2021-02-25 $20.90 $21.71 $20.63 $21.01 $19.99 56,975
2021-02-24 $20.49 $21.01 $20.40 $21.01 $19.99 56,975
2021-02-23 $20.86 $20.86 $20.45 $20.71 $19.71 65,324
2021-02-22 $20.17 $20.17 $19.85 $19.97 $19.01 328,212
2021-02-19 $19.90 $19.97 $19.72 $19.87 $18.91 1,369,423
2021-02-18 $19.78 $19.85 $19.62 $19.72 $18.77 3,042,737
2021-02-17 $19.59 $19.86 $19.55 $19.72 $18.77 3,042,737
2021-02-16 $19.83 $19.91 $19.71 $19.85 $18.89 1,476,860
2021-02-12 $19.21 $19.46 $19.21 $19.43 $18.49 459,638
2021-02-11 $19.78 $19.80 $19.34 $19.41 $18.47 868,637
2021-02-10 $19.89 $19.97 $19.49 $19.50 $18.56 385,758
2021-02-09 $20.10 $20.21 $19.95 $20.11 $19.14 461,803
2021-02-08 $20.06 $20.19 $19.85 $20.07 $19.10 299,395
2021-02-05 $20.39 $20.39 $19.91 $20.13 $19.15 238,234
2021-02-04 $19.89 $20.33 $19.89 $20.02 $19.05 96,023
2021-02-03 $19.89 $20.10 $19.78 $20.04 $19.07 116,120
2021-02-02 $19.70 $19.79 $19.54 $19.73 $18.78 42,293
2021-02-01 $19.50 $19.63 $19.30 $19.49 $18.55 76,930
2021-01-29 $19.82 $19.82 $19.33 $19.44 $18.50 78,863
2021-01-28 $19.66 $19.76 $19.37 $19.73 $18.78 86,892
2021-01-27 $19.51 $19.75 $19.30 $19.34 $18.41 83,710
2021-01-26 $19.65 $19.83 $19.59 $19.61 $18.66 61,220
2021-01-25 $19.63 $19.71 $19.35 $19.71 $18.76 56,872
2021-01-22 $20.10 $20.17 $19.87 $19.97 $19.01 64,023
2021-01-21 $20.27 $20.34 $20.07 $20.20 $19.22 61,420
2021-01-20 $20.03 $20.14 $19.82 $20.14 $19.17 50,808
2021-01-19 $20.01 $20.01 $19.69 $19.85 $18.89 91,916
2021-01-15 $19.68 $19.68 $19.29 $19.45 $18.51 63,907
2021-01-14 $19.85 $20.10 $19.84 $19.99 $19.02 80,091
2021-01-13 $19.19 $19.38 $19.15 $19.32 $18.39 70,109
2021-01-12 $19.80 $19.87 $19.56 $19.87 $18.91 55,685
2021-01-11 $19.48 $19.63 $19.25 $19.54 $18.60 96,584
2021-01-08 $20.02 $20.17 $19.78 $20.04 $19.07 58,151
2021-01-07 $19.89 $19.92 $19.67 $19.76 $18.81 84,287
2021-01-06 $19.58 $20.03 $19.51 $19.86 $18.90 74,307
2021-01-05 $19.09 $19.31 $18.99 $19.21 $18.28 47,188
2021-01-04 $19.48 $19.74 $18.89 $18.98 $18.06 73,779
2020-12-31 $19.63 $19.75 $19.51 $19.61 $18.66 85,113
2020-12-30 $19.52 $19.81 $19.52 $19.63 $18.68 40,758
2020-12-29 $19.44 $19.69 $19.34 $19.47 $18.53 70,342
2020-12-28 $19.22 $19.56 $19.22 $19.31 $18.38 52,233
2020-12-24 $19.01 $19.37 $19.01 $19.22 $18.29 37,189
2020-12-23 $18.78 $19.29 $18.78 $19.23 $18.30 73,558
2020-12-22 $18.39 $18.53 $18.30 $18.32 $17.43 48,862
2020-12-21 $18.25 $18.67 $18.16 $18.59 $17.69 58,862
2020-12-18 $18.77 $18.98 $18.73 $18.80 $17.89 884,231
2020-12-17 $18.86 $18.86 $18.54 $18.65 $17.75 55,875
2020-12-16 $18.55 $18.59 $18.35 $18.50 $17.61 62,691
2020-12-15 $18.40 $18.81 $18.40 $18.73 $17.82 74,089
2020-12-14 $18.81 $18.81 $18.42 $18.44 $17.55 70,901
2020-12-11 $18.28 $18.28 $18.07 $18.21 $17.33 72,492
2020-12-10 $18.25 $18.79 $18.24 $18.75 $17.84 1,180,138
2020-12-09 $18.46 $18.54 $18.20 $18.48 $17.59 377,801
2020-12-08 $18.28 $18.46 $18.17 $18.26 $17.38 995,340
2020-12-07 $18.46 $18.59 $18.28 $18.31 $17.43 34,571
2020-12-04 $18.56 $18.56 $18.22 $18.35 $17.46 93,396
2020-12-03 $18.25 $18.54 $18.25 $18.26 $17.38 58,640
2020-12-02 $18.25 $18.41 $18.17 $18.35 $17.46 48,968
2020-12-01 $18.20 $18.38 $18.12 $18.15 $17.27 39,911
2020-11-30 $18.37 $18.50 $17.79 $17.86 $17.00 55,528
2020-11-27 $18.78 $18.78 $18.39 $18.42 $17.53 31,755
2020-11-25 $18.74 $18.74 $18.41 $18.58 $17.68 44,671
2020-11-24 $18.14 $18.46 $17.99 $18.29 $17.41 213,991
2020-11-23 $17.69 $17.72 $17.47 $17.65 $16.79 46,500
2020-11-20 $17.45 $17.63 $17.31 $17.44 $16.60 45,679
2020-11-19 $17.29 $17.59 $17.26 $17.58 $16.73 42,810
2020-11-18 $17.60 $17.84 $17.55 $17.57 $16.72 56,855
2020-11-17 $17.00 $17.35 $16.95 $17.29 $16.45 43,985
2020-11-16 $17.07 $17.08 $16.82 $16.97 $16.15 45,602
2020-11-13 $16.47 $16.56 $16.40 $16.45 $15.66 42,429
2020-11-12 $16.48 $16.73 $16.34 $16.40 $15.61 46,038
2020-11-11 $16.75 $16.91 $16.62 $16.69 $15.88 48,668
2020-11-10 $16.59 $16.91 $16.59 $16.89 $16.07 55,559
2020-11-09 $15.92 $16.34 $15.92 $16.17 $15.39 70,987
2020-11-06 $14.64 $14.81 $14.53 $14.58 $13.88 87,315
2020-11-05 $14.78 $14.81 $14.56 $14.65 $13.94 42,671
2020-11-04 $14.65 $14.73 $14.35 $14.50 $13.80 42,722
2020-11-03 $14.30 $14.62 $14.23 $14.52 $13.82 78,434
2020-11-02 $13.79 $13.90 $13.67 $13.77 $13.10 87,636
2020-10-30 $13.44 $13.62 $13.41 $13.62 $12.96 67,071
2020-10-29 $13.45 $13.57 $13.26 $13.47 $12.82 122,961
2020-10-28 $13.81 $13.98 $13.65 $13.68 $13.02 43,701
2020-10-27 $14.65 $14.78 $14.53 $14.53 $13.83 88,709
2020-10-26 $14.93 $14.94 $14.62 $14.68 $13.97 52,647
2020-10-23 $15.12 $15.21 $15.03 $15.16 $14.43 36,492
2020-10-22 $14.42 $14.83 $14.42 $14.76 $14.05 76,970
2020-10-21 $15.14 $15.33 $15.03 $15.09 $14.36 34,157
2020-10-20 $15.15 $15.25 $14.85 $14.88 $14.16 41,417
2020-10-19 $14.78 $15.03 $14.67 $14.69 $13.98 66,582
2020-10-16 $14.42 $14.62 $14.36 $14.49 $13.79 76,458
2020-10-15 $14.01 $14.35 $14.01 $14.26 $13.57 65,208
2020-10-14 $14.63 $14.80 $14.54 $14.62 $13.91 49,176
2020-10-13 $14.43 $14.53 $14.24 $14.32 $13.63 43,792
2020-10-12 $14.67 $14.76 $14.64 $14.69 $13.98 32,312
2020-10-09 $14.68 $14.85 $14.57 $14.74 $14.03 25,811
2020-10-08 $14.73 $14.73 $14.57 $14.66 $13.95 28,162
2020-10-07 $14.58 $14.84 $14.38 $14.60 $13.89 39,192
2020-10-06 $14.64 $14.83 $14.25 $14.32 $13.63 62,474
2020-10-05 $14.39 $14.41 $14.19 $14.41 $13.71 74,379
2020-10-02 $13.88 $14.05 $13.63 $13.88 $13.21 564,975
2020-10-01 $13.87 $13.94 $13.62 $13.79 $13.12 440,688
2020-09-30 $13.71 $13.84 $13.36 $13.75 $13.09 48,574
2020-09-29 $13.71 $13.71 $13.48 $13.62 $12.96 53,831
2020-09-28 $13.52 $13.73 $13.49 $13.53 $12.88 106,288
2020-09-25 $13.19 $13.36 $13.10 $13.33 $12.69 57,564
2020-09-24 $13.41 $13.55 $13.18 $13.36 $12.71 52,764
2020-09-23 $13.71 $13.81 $13.37 $13.37 $12.72 127,571
2020-09-22 $13.90 $13.95 $13.62 $13.78 $13.11 59,413
2020-09-21 $13.98 $14.04 $13.65 $13.87 $13.20 56,504
2020-09-18 $14.81 $14.89 $14.64 $14.73 $14.02 102,243
2020-09-17 $14.83 $15.03 $14.80 $15.00 $14.28 32,451
2020-09-16 $15.06 $15.29 $15.02 $15.09 $14.36 63,703
2020-09-15 $15.24 $15.30 $14.99 $15.01 $14.28 61,558
2020-09-14 $15.07 $15.44 $15.00 $15.04 $14.31 78,898
2020-09-11 $15.29 $15.29 $14.95 $15.08 $14.35 33,153
2020-09-10 $15.19 $15.40 $14.91 $14.99 $14.27 42,388
2020-09-09 $15.08 $15.13 $14.89 $15.11 $14.38 57,833
2020-09-08 $14.97 $15.18 $14.75 $14.81 $14.09 66,130
2020-09-04 $15.36 $15.56 $15.13 $15.49 $14.74 51,094
2020-09-03 $15.39 $15.63 $15.10 $15.18 $14.45 42,037
2020-09-02 $15.66 $15.82 $15.47 $15.57 $14.81 60,382
2020-09-01 $15.81 $16.11 $15.81 $15.92 $15.15 35,941
2020-08-31 $16.11 $16.37 $15.91 $15.93 $15.16 29,923
2020-08-28 $16.19 $16.38 $16.17 $16.32 $15.53 41,118
2020-08-27 $15.94 $16.24 $15.76 $15.87 $15.10 52,183
2020-08-26 $16.18 $16.18 $15.90 $16.11 $15.33 45,136
2020-08-25 $16.04 $16.09 $15.78 $15.91 $15.14 49,405
2020-08-24 $16.08 $16.18 $15.85 $16.00 $15.22 46,687
2020-08-21 $15.90 $15.94 $15.58 $15.78 $15.01 41,266
2020-08-20 $15.70 $15.99 $15.70 $15.85 $15.08 48,736
2020-08-19 $16.35 $16.48 $16.10 $16.16 $15.38 63,056
2020-08-18 $16.23 $16.42 $16.14 $16.15 $15.37 68,212
2020-08-17 $16.20 $16.35 $16.17 $16.21 $15.43 58,629
2020-08-14 $16.14 $16.43 $15.99 $16.24 $15.46 54,863
2020-08-13 $16.31 $16.61 $16.21 $16.23 $15.45 50,746
2020-08-12 $16.36 $16.63 $16.20 $16.25 $15.46 95,225
2020-08-11 $16.21 $16.37 $15.97 $16.01 $15.24 78,179
2020-08-10 $15.80 $15.90 $15.59 $15.70 $14.94 34,568
2020-08-07 $15.65 $15.74 $15.48 $15.71 $14.95 43,745
2020-08-06 $15.80 $15.93 $15.68 $15.85 $15.08 34,847
2020-08-05 $15.99 $16.01 $15.83 $15.88 $15.11 42,043
2020-08-04 $15.31 $15.58 $15.31 $15.50 $14.75 49,681
2020-08-03 $15.29 $15.54 $15.29 $15.41 $14.67 35,554
2020-07-31 $15.39 $15.47 $14.95 $15.02 $14.29 110,336
2020-07-30 $14.93 $15.30 $14.88 $15.23 $14.49 43,123
2020-07-29 $15.67 $15.87 $15.46 $15.80 $15.03 31,401
2020-07-28 $15.49 $15.60 $15.44 $15.50 $14.75 37,420
2020-07-27 $15.70 $15.93 $15.53 $15.56 $14.81 58,808
2020-07-24 $15.43 $15.74 $15.43 $15.59 $14.84 52,943
2020-07-23 $15.73 $15.84 $15.55 $15.62 $14.87 59,619
2020-07-22 $15.86 $15.98 $15.78 $15.81 $15.05 65,471
2020-07-21 $15.96 $16.21 $15.91 $16.01 $15.24 49,936
2020-07-20 $15.53 $15.88 $15.53 $15.86 $15.09 45,423
2020-07-17 $15.77 $15.86 $15.56 $15.73 $14.97 37,881
2020-07-16 $15.70 $15.86 $15.58 $15.72 $14.96 48,000
2020-07-15 $15.96 $16.02 $15.78 $15.99 $15.22 49,808
2020-07-14 $15.22 $15.57 $15.22 $15.54 $14.79 50,777
2020-07-13 $15.39 $15.43 $14.78 $14.85 $14.13 230,360
2020-07-10 $13.45 $13.90 $13.45 $13.90 $13.23 75,482
2020-07-09 $13.67 $13.74 $13.25 $13.30 $12.66 38,960
2020-07-08 $13.52 $13.89 $13.43 $13.89 $13.22 51,927
2020-07-07 $13.77 $13.93 $13.70 $13.70 $13.04 45,770
2020-07-06 $14.08 $14.35 $14.08 $14.27 $13.58 60,274
2020-07-02 $13.94 $14.21 $13.70 $13.77 $13.10 78,740
2020-07-01 $13.58 $14.10 $13.47 $13.76 $13.10 45,840
2020-06-30 $13.17 $13.24 $13.01 $13.21 $12.57 52,202
2020-06-29 $13.34 $13.53 $13.19 $13.31 $12.67 57,108
2020-06-26 $13.30 $13.30 $13.00 $13.05 $12.42 49,964
2020-06-25 $13.10 $13.47 $13.10 $13.43 $12.78 555,023
2020-06-24 $13.73 $13.73 $13.21 $13.22 $12.58 152,302
2020-06-23 $13.84 $14.05 $13.66 $13.70 $13.04 74,431
2020-06-22 $13.58 $13.60 $13.41 $13.56 $12.90 53,587
2020-06-19 $13.75 $13.90 $13.29 $13.34 $12.70 84,206
2020-06-18 $13.71 $14.10 $13.71 $13.80 $13.13 62,784
2020-06-17 $13.90 $14.09 $13.78 $13.83 $13.16 59,402
2020-06-16 $14.03 $14.34 $13.59 $13.73 $13.07 75,757
2020-06-15 $13.23 $14.01 $13.23 $13.80 $13.13 87,606
2020-06-12 $13.99 $14.30 $13.64 $13.87 $13.20 58,389
2020-06-11 $14.16 $14.35 $13.58 $13.58 $12.92 57,425
2020-06-10 $15.41 $15.45 $15.10 $15.18 $14.45 55,672
2020-06-09 $15.20 $15.50 $15.13 $15.26 $14.52 79,122
2020-06-08 $15.97 $16.15 $15.83 $16.05 $15.27 216,522
2020-06-05 $15.43 $15.57 $15.31 $15.31 $14.57 637,684
2020-06-04 $14.76 $14.99 $14.64 $14.86 $14.14 97,311
2020-06-03 $14.50 $14.85 $14.47 $14.83 $14.11 57,948
2020-06-02 $14.11 $14.23 $14.00 $14.04 $13.36 206,704
2020-06-01 $13.82 $13.94 $13.43 $13.74 $13.08 173,131
2020-05-29 $13.50 $13.62 $13.35 $13.46 $12.81 145,499
2020-05-28 $13.63 $13.81 $13.55 $13.58 $12.92 146,531
2020-05-27 $13.63 $13.63 $13.26 $13.49 $12.84 212,159
2020-05-26 $12.85 $13.25 $12.85 $13.10 $12.47 153,952
2020-05-22 $12.04 $12.04 $11.87 $11.99 $11.41 145,008
2020-05-21 $12.50 $12.50 $11.85 $12.30 $11.71 163,889
2020-05-20 $12.24 $12.53 $12.22 $12.37 $11.77 267,995
2020-05-19 $12.07 $12.21 $12.02 $12.02 $11.44 298,275
2020-05-18 $11.88 $12.32 $11.85 $12.27 $11.68 193,256
2020-05-15 $11.12 $11.27 $11.07 $11.13 $10.59 226,314
2020-05-14 $10.88 $11.24 $10.77 $11.13 $10.59 212,236
2020-05-13 $11.67 $11.67 $11.17 $11.22 $10.68 254,490
2020-05-12 $11.73 $11.83 $11.65 $11.67 $11.11 159,296
2020-05-11 $11.43 $11.65 $11.37 $11.55 $10.99 172,270
2020-05-08 $11.62 $11.70 $11.54 $11.63 $11.07 171,526
2020-05-07 $11.28 $11.43 $11.25 $11.28 $10.73 164,651
2020-05-06 $11.49 $11.53 $11.28 $11.33 $10.78 174,303
2020-05-05 $11.62 $11.66 $11.40 $11.40 $10.85 94,561
2020-05-04 $11.52 $11.55 $11.34 $11.40 $10.85 148,267
2020-05-01 $11.41 $12.30 $11.41 $11.62 $11.06 218,026
2020-04-30 $11.86 $12.28 $11.77 $12.01 $11.43 98,614
2020-04-29 $12.03 $12.19 $11.89 $12.01 $11.43 133,573
2020-04-28 $11.36 $11.46 $11.23 $11.23 $9.91 135,865
2020-04-27 $10.67 $10.99 $10.65 $10.87 $9.59 215,523
2020-04-24 $10.31 $10.45 $10.23 $10.43 $9.21 121,297
2020-04-23 $10.40 $10.81 $10.29 $10.45 $9.22 212,767
2020-04-22 $10.28 $10.32 $10.13 $10.25 $9.05 191,860
2020-04-21 $10.00 $10.28 $9.95 $9.97 $8.80 236,375
2020-04-20 $10.56 $10.77 $10.46 $10.51 $9.28 231,818
2020-04-17 $10.88 $11.07 $10.88 $11.04 $9.74 232,293
2020-04-16 $10.41 $10.46 $10.08 $10.22 $9.02 189,655
2020-04-15 $10.46 $10.54 $10.23 $10.43 $9.21 212,271
2020-04-14 $11.07 $11.43 $10.97 $11.04 $9.74 249,559
2020-04-13 $11.44 $11.44 $10.75 $11.01 $9.72 208,997
2020-04-09 $10.65 $11.52 $10.60 $11.31 $9.98 159,023
2020-04-08 $10.62 $11.10 $10.62 $10.98 $9.69 189,848
2020-04-07 $11.51 $11.60 $11.15 $11.43 $10.09 164,922
2020-04-06 $10.80 $11.25 $10.71 $11.02 $9.73 230,318
2020-04-03 $10.79 $10.97 $10.40 $10.57 $9.33 219,625
2020-04-02 $10.60 $10.97 $10.37 $10.48 $9.25 163,931
2020-04-01 $11.14 $11.35 $10.73 $10.73 $9.47 169,129
2020-03-31 $11.10 $11.34 $10.87 $11.09 $9.79 230,122
2020-03-30 $10.49 $10.99 $10.35 $10.84 $9.57 279,019
2020-03-27 $10.27 $10.80 $10.20 $10.39 $9.17 170,544
2020-03-26 $10.47 $11.05 $10.40 $10.85 $8.78 221,590
2020-03-25 $9.80 $10.60 $9.66 $10.56 $8.55 220,307
2020-03-24 $9.79 $9.97 $9.32 $9.70 $7.85 314,699
2020-03-23 $9.46 $9.49 $8.76 $8.78 $7.11 299,767
2020-03-20 $9.74 $9.94 $8.93 $9.05 $7.32 325,017
2020-03-19 $9.21 $10.19 $9.14 $9.96 $8.06 390,559
2020-03-18 $9.15 $9.35 $8.51 $8.75 $7.08 452,045
2020-03-17 $9.45 $9.83 $9.16 $9.68 $7.83 423,687
2020-03-16 $9.61 $10.34 $9.44 $9.63 $7.79 366,400
2020-03-13 $11.69 $11.89 $10.79 $11.74 $9.50 490,249
2020-03-12 $11.04 $11.19 $10.00 $10.80 $8.74 420,677
2020-03-11 $12.75 $12.91 $12.23 $12.38 $10.02 290,858
2020-03-10 $13.40 $13.74 $13.09 $13.73 $11.11 350,546
2020-03-09 $12.67 $13.27 $12.37 $12.49 $10.11 188,885
2020-03-06 $15.29 $15.36 $15.00 $15.21 $12.31 140,186
2020-03-05 $16.37 $16.42 $16.01 $16.17 $13.09 264,343
2020-03-04 $17.15 $17.42 $16.90 $17.33 $14.03 110,987
2020-03-03 $17.57 $17.89 $17.23 $17.53 $14.19 236,702
2020-03-02 $17.01 $17.52 $16.77 $17.52 $14.18 134,996
2020-02-28 $16.55 $16.78 $16.38 $16.61 $13.44 145,438
2020-02-27 $17.33 $17.52 $16.99 $17.10 $13.84 128,728
2020-02-26 $17.94 $18.12 $17.74 $17.83 $14.43 112,625
2020-02-25 $18.24 $18.24 $17.79 $17.80 $14.41 114,321
2020-02-24 $18.24 $18.46 $18.21 $18.27 $14.79 61,794
2020-02-21 $18.85 $19.00 $18.79 $18.92 $15.31 56,910
2020-02-20 $19.03 $19.15 $18.82 $19.00 $15.38 60,232
2020-02-19 $18.90 $19.04 $18.86 $19.00 $15.38 58,690
2020-02-18 $18.81 $18.89 $18.73 $18.77 $15.19 91,215
2020-02-14 $18.96 $19.01 $18.85 $18.92 $15.31 96,463
2020-02-13 $18.87 $18.99 $18.79 $18.90 $15.30 75,015
2020-02-12 $18.98 $19.02 $18.90 $18.99 $15.37 68,183
2020-02-11 $18.92 $18.98 $18.86 $18.86 $15.26 143,302
2020-02-10 $18.58 $18.81 $18.58 $18.70 $15.14 56,157
2020-02-07 $18.78 $18.96 $18.68 $18.80 $15.22 85,962
2020-02-06 $18.88 $18.98 $18.80 $18.93 $15.32 54,704
2020-02-05 $17.89 $17.94 $17.75 $17.92 $14.50 75,069
2020-02-04 $17.66 $17.76 $17.63 $17.68 $14.31 84,657
2020-02-03 $17.66 $17.81 $17.56 $17.56 $14.21 97,695
2020-01-31 $17.80 $17.80 $17.47 $17.52 $14.18 492,305
2020-01-30 $17.49 $17.75 $17.48 $17.74 $14.36 158,364
2020-01-29 $17.80 $17.94 $17.73 $17.89 $14.48 649,657
2020-01-28 $17.62 $17.86 $17.62 $17.81 $14.41 162,041
2020-01-27 $17.36 $17.44 $17.20 $17.20 $13.92 90,462
2020-01-24 $18.01 $18.02 $17.70 $17.74 $14.36 120,853
2020-01-23 $17.97 $17.99 $17.75 $17.98 $14.55 62,698
2020-01-22 $18.06 $18.14 $17.98 $18.02 $14.58 92,935
2020-01-21 $18.23 $18.28 $18.12 $18.12 $14.67 79,764
2020-01-17 $18.47 $18.56 $18.46 $18.51 $14.98 68,147
2020-01-16 $18.33 $18.46 $18.33 $18.42 $14.91 52,252
2020-01-15 $18.24 $18.37 $18.23 $18.28 $14.80 68,909
2020-01-14 $18.32 $18.42 $18.32 $18.35 $14.85 68,338
2020-01-13 $18.43 $18.54 $18.37 $18.54 $15.01 111,274
2020-01-10 $18.56 $18.67 $18.53 $18.57 $15.03 129,899
2020-01-09 $18.70 $18.81 $18.66 $18.75 $15.18 60,646
2020-01-08 $18.65 $18.82 $18.62 $18.77 $15.19 26,104
2020-01-07 $18.54 $18.62 $18.46 $18.46 $14.94 83,535
2020-01-06 $18.58 $18.79 $18.57 $18.77 $15.19 108,041
2020-01-03 $18.61 $18.74 $18.61 $18.63 $15.08 67,870
2020-01-02 $18.78 $18.89 $18.76 $18.88 $15.28 82,074
2019-12-31 $18.58 $18.65 $18.49 $18.64 $15.09 21,532
2019-12-30 $18.63 $18.68 $18.53 $18.53 $15.00 39,059
2019-12-27 $18.37 $18.48 $18.37 $18.38 $14.88 54,482
2019-12-26 $18.23 $18.47 $18.19 $18.45 $14.93 39,160
2019-12-24 $18.15 $18.26 $18.15 $18.26 $14.78 29,186
2019-12-23 $18.20 $18.26 $18.14 $18.19 $14.72 51,712
2019-12-20 $18.01 $18.06 $18.00 $18.02 $14.58 57,516
2019-12-19 $17.89 $18.00 $17.87 $17.94 $14.52 45,322
2019-12-18 $17.52 $17.54 $17.44 $17.45 $14.12 51,501
2019-12-17 $17.46 $17.50 $17.39 $17.39 $14.07 65,197
2019-12-16 $17.44 $17.56 $17.42 $17.49 $14.16 73,886
2019-12-13 $17.38 $17.53 $17.20 $17.36 $14.05 79,525
2019-12-12 $16.90 $17.15 $16.90 $17.06 $13.81 72,318
2019-12-11 $16.62 $16.79 $16.62 $16.67 $13.49 94,822
2019-12-10 $16.85 $16.87 $16.76 $16.79 $13.59 99,202
2019-12-09 $16.89 $16.92 $16.80 $16.80 $13.60 66,375
2019-12-06 $16.90 $17.02 $16.88 $16.98 $13.74 57,444
2019-12-05 $16.80 $16.88 $16.69 $16.77 $13.57 105,198
2019-12-04 $16.88 $16.98 $16.87 $16.89 $13.67 90,822
2019-12-03 $16.61 $16.64 $16.48 $16.58 $13.42 93,258
2019-12-02 $16.72 $16.72 $16.49 $16.53 $13.38 87,959
2019-11-29 $16.85 $16.85 $16.69 $16.69 $13.51 44,272
2019-11-27 $18.07 $18.25 $18.07 $18.18 $14.71 47,422
2019-11-26 $18.05 $18.14 $17.97 $18.08 $14.63 63,627
2019-11-25 $18.29 $18.48 $18.29 $18.34 $14.84 51,056
2019-11-22 $18.20 $18.34 $18.18 $18.29 $14.80 43,010
2019-11-21 $17.99 $18.04 $17.92 $18.01 $14.58 85,514
2019-11-20 $18.01 $18.14 $17.99 $18.06 $14.62 43,075
2019-11-19 $18.18 $18.22 $18.01 $18.07 $14.63 33,801
2019-11-18 $17.67 $17.90 $17.66 $17.83 $14.43 38,455
2019-11-15 $17.76 $17.80 $17.71 $17.74 $14.36 33,621
2019-11-14 $17.78 $17.86 $17.72 $17.79 $14.40 40,359
2019-11-13 $17.99 $18.13 $17.92 $18.00 $14.57 32,563
2019-11-12 $18.53 $18.64 $18.49 $18.50 $14.97 33,102
2019-11-11 $18.50 $18.71 $18.48 $18.60 $15.05 33,574
2019-11-08 $18.31 $18.54 $18.30 $18.50 $14.97 29,336
2019-11-07 $18.56 $18.68 $18.54 $18.56 $15.02 58,219
2019-11-06 $18.26 $18.34 $18.20 $18.21 $14.74 37,646
2019-11-05 $18.26 $18.32 $18.20 $18.30 $14.81 32,655
2019-11-04 $18.55 $18.58 $18.46 $18.49 $14.97 35,753
2019-11-01 $18.34 $18.50 $18.34 $18.47 $14.95 28,576
2019-10-31 $18.19 $18.19 $18.02 $18.15 $14.69 43,954
2019-10-30 $18.18 $18.27 $18.07 $18.25 $14.77 24,549
2019-10-29 $18.23 $18.51 $18.23 $18.41 $14.90 29,530
2019-10-28 $18.39 $18.75 $18.39 $18.63 $15.08 33,213
2019-10-25 $18.24 $18.36 $18.19 $18.24 $14.76 29,496
2019-10-24 $18.58 $18.58 $18.34 $18.47 $14.95 43,276
2019-10-23 $17.14 $17.29 $17.10 $17.29 $13.99 57,265
2019-10-22 $17.57 $17.73 $17.53 $17.58 $14.23 42,615
2019-10-21 $17.78 $17.85 $17.74 $17.81 $14.41 150,846
2019-10-18 $17.48 $17.56 $17.42 $17.56 $14.21 51,215
2019-10-17 $17.59 $17.68 $17.35 $17.37 $14.06 41,237
2019-10-16 $17.48 $17.65 $17.48 $17.55 $14.20 49,942
2019-10-15 $17.32 $17.50 $17.27 $17.41 $14.09 39,471
2019-10-14 $17.17 $17.37 $17.17 $17.22 $13.94 30,680
2019-10-11 $17.55 $17.70 $17.53 $17.56 $14.21 33,170
2019-10-10 $17.02 $17.28 $17.00 $17.16 $13.89 74,864
2019-10-09 $16.76 $16.77 $16.64 $16.69 $13.51 47,587
2019-10-08 $16.68 $16.77 $16.57 $16.64 $13.47 49,275
2019-10-07 $16.86 $17.07 $16.84 $16.98 $13.74 61,152
2019-10-04 $16.59 $16.71 $16.57 $16.71 $13.52 141,293
2019-10-03 $16.65 $16.76 $16.51 $16.68 $13.50 55,925
2019-10-02 $16.86 $16.96 $16.61 $16.68 $13.50 46,394
2019-10-01 $17.68 $17.69 $17.40 $17.43 $14.11 42,515
2019-09-30 $17.59 $17.69 $17.54 $17.56 $14.21 96,599
2019-09-27 $17.48 $17.61 $17.40 $17.48 $14.15 29,327
2019-09-26 $17.32 $17.37 $17.21 $17.26 $13.97 100,541
2019-09-25 $17.38 $17.42 $17.21 $17.33 $14.03 35,761
2019-09-24 $17.39 $17.44 $17.27 $17.29 $13.99 50,263
2019-09-23 $17.91 $18.04 $17.81 $17.96 $14.54 96,420
2019-09-20 $18.15 $18.27 $18.01 $18.03 $14.59 205,756
2019-09-19 $18.13 $18.15 $17.94 $17.96 $14.54 40,448
2019-09-18 $17.71 $17.81 $17.66 $17.74 $14.36 86,008
2019-09-17 $17.41 $17.47 $17.27 $17.45 $14.12 59,838
2019-09-16 $17.79 $18.01 $17.77 $17.83 $14.43 55,559
2019-09-13 $17.70 $17.81 $17.65 $17.74 $14.36 49,027
2019-09-12 $17.36 $17.66 $17.32 $17.53 $14.19 73,039
2019-09-11 $17.13 $17.21 $17.02 $17.15 $13.88 60,046
2019-09-10 $16.93 $17.02 $16.86 $16.93 $13.70 127,520
2019-09-09 $17.05 $17.21 $17.03 $17.11 $13.85 78,397
2019-09-06 $16.67 $16.71 $16.66 $16.68 $13.50 69,799
2019-09-05 $16.62 $16.70 $16.57 $16.58 $13.42 66,431
2019-09-04 $16.07 $16.15 $16.01 $16.10 $13.03 107,718
2019-09-03 $15.86 $15.88 $15.72 $15.80 $12.79 47,760
2019-08-30 $16.13 $16.14 $16.00 $16.09 $13.02 33,010
2019-08-29 $15.96 $16.04 $15.89 $16.02 $12.97 74,558
2019-08-28 $15.67 $15.82 $15.60 $15.65 $12.67 95,581
2019-08-27 $15.84 $15.87 $15.68 $15.71 $12.72 148,341
2019-08-26 $15.87 $15.92 $15.72 $15.80 $12.79 80,275
2019-08-23 $15.79 $16.01 $15.66 $15.66 $12.67 100,128
2019-08-22 $16.22 $16.28 $16.11 $16.17 $13.09 115,488
2019-08-21 $16.31 $16.33 $16.12 $16.16 $13.08 102,420
2019-08-20 $16.30 $16.32 $16.10 $16.17 $13.09 99,248
2019-08-19 $16.51 $16.72 $16.42 $16.44 $13.31 72,111
2019-08-16 $16.11 $16.25 $16.04 $16.14 $13.06 114,124
2019-08-15 $16.05 $16.15 $15.87 $15.94 $12.90 139,242
2019-08-14 $16.18 $16.23 $15.95 $15.95 $12.91 51,879
2019-08-13 $16.62 $16.92 $16.59 $16.76 $13.57 90,548
2019-08-12 $16.85 $16.92 $16.67 $16.68 $13.50 92,081
2019-08-09 $17.16 $17.18 $17.01 $17.07 $13.82 47,358
2019-08-08 $17.09 $17.32 $17.07 $17.19 $13.91 45,074
2019-08-07 $16.87 $17.04 $16.77 $16.97 $13.74 47,133
2019-08-06 $17.10 $17.12 $16.88 $17.02 $13.78 98,818
2019-08-05 $17.06 $17.13 $16.78 $16.85 $13.64 48,701
2019-08-02 $17.57 $17.59 $17.35 $17.47 $14.14 43,647
2019-08-01 $17.86 $18.01 $17.56 $17.63 $14.27 42,975
2019-07-31 $17.94 $18.01 $17.70 $17.78 $14.39 42,625
2019-07-30 $17.91 $17.96 $17.82 $17.87 $14.46 59,833
2019-07-29 $18.27 $18.38 $18.25 $18.30 $14.81 85,776
2019-07-26 $18.27 $18.34 $18.20 $18.34 $14.84 37,750
2019-07-25 $18.32 $18.32 $18.09 $18.13 $14.67 40,381
2019-07-24 $18.23 $18.28 $18.19 $18.28 $14.80 52,920
2019-07-23 $18.25 $18.35 $18.22 $18.29 $14.80 45,861
2019-07-22 $18.32 $18.37 $18.21 $18.23 $14.75 38,641
2019-07-19 $18.18 $18.40 $18.15 $18.28 $14.80 38,151
2019-07-18 $18.10 $18.23 $18.05 $18.22 $14.75 28,358
2019-07-17 $18.36 $18.36 $18.21 $18.26 $14.78 54,083
2019-07-16 $18.72 $18.77 $18.54 $18.54 $15.01 37,924
2019-07-15 $18.89 $18.91 $18.80 $18.81 $15.22 46,832
2019-07-12 $19.02 $19.06 $18.85 $18.89 $15.29 39,310
2019-07-11 $18.84 $18.98 $18.80 $18.90 $15.30 35,295
2019-07-10 $19.01 $19.13 $18.83 $18.89 $15.29 75,682
2019-07-09 $18.89 $19.06 $18.87 $18.99 $15.37 22,955
2019-07-08 $19.04 $19.21 $18.96 $18.98 $15.36 26,515
2019-07-05 $19.29 $19.35 $19.18 $19.25 $15.58 39,478
2019-07-03 $19.00 $19.19 $18.99 $19.09 $15.45 23,983
2019-07-02 $18.91 $18.92 $18.81 $18.82 $15.23 54,634
2019-07-01 $19.04 $19.06 $18.80 $18.81 $15.22 113,043
2019-06-28 $18.51 $18.65 $18.49 $18.55 $15.01 54,493
2019-06-27 $18.41 $18.58 $18.40 $18.50 $14.97 61,548
2019-06-26 $18.21 $18.31 $18.16 $18.17 $14.71 63,835
2019-06-25 $18.12 $18.27 $17.98 $17.98 $14.55 50,335
2019-06-24 $18.51 $18.63 $18.41 $18.41 $14.90 60,294
2019-06-21 $18.14 $18.32 $18.14 $18.24 $14.76 51,776
2019-06-20 $18.11 $18.13 $18.00 $18.08 $14.63 39,797
2019-06-19 $17.74 $17.88 $17.70 $17.79 $14.40 54,919
2019-06-18 $17.37 $17.44 $17.32 $17.37 $14.06 62,289
2019-06-17 $17.24 $17.31 $17.17 $17.17 $13.90 55,048
2019-06-14 $17.34 $17.35 $17.23 $17.25 $13.96 60,682
2019-06-13 $17.40 $17.45 $17.31 $17.32 $14.02 66,911
2019-06-12 $17.37 $17.43 $17.23 $17.27 $13.98 35,265
2019-06-11 $17.72 $17.85 $17.63 $17.63 $14.27 57,671
2019-06-10 $17.65 $17.75 $17.65 $17.67 $14.30 55,815
2019-06-07 $17.62 $17.81 $17.58 $17.72 $14.34 56,550
2019-06-06 $17.37 $17.39 $17.22 $17.32 $14.02 36,020
2019-06-05 $17.39 $17.47 $17.31 $17.34 $14.03 158,518
2019-06-04 $17.24 $17.34 $17.17 $17.31 $14.01 61,453
2019-06-03 $17.03 $17.21 $17.00 $17.06 $13.81 53,458
2019-05-31 $16.88 $17.09 $16.81 $16.92 $13.69 61,539
2019-05-30 $17.08 $17.35 $17.07 $17.11 $13.85 86,845
2019-05-29 $17.19 $17.20 $17.01 $17.09 $13.83 75,651
2019-05-28 $17.48 $17.68 $17.46 $17.48 $14.15 40,811
2019-05-24 $17.61 $17.74 $17.57 $17.69 $14.32 33,735
2019-05-23 $17.36 $17.42 $17.24 $17.27 $13.98 30,038
2019-05-22 $17.53 $17.63 $17.50 $17.54 $14.20 38,399
2019-05-21 $17.61 $17.70 $17.54 $17.62 $14.26 107,468
2019-05-20 $17.49 $17.61 $17.43 $17.44 $14.12 69,202
2019-05-17 $17.71 $17.85 $17.66 $17.66 $14.29 34,231
2019-05-16 $17.76 $17.97 $17.76 $17.83 $14.43 47,363
2019-05-15 $17.40 $17.65 $17.34 $17.59 $14.24 54,410
2019-05-14 $17.41 $17.57 $17.36 $17.46 $14.13 67,755
2019-05-13 $17.50 $17.56 $17.33 $17.41 $14.09 35,505
2019-05-10 $17.61 $17.91 $17.58 $17.91 $14.50 69,490
2019-05-09 $17.47 $17.57 $17.39 $17.50 $14.16 42,482
2019-05-08 $17.71 $17.88 $17.63 $17.69 $14.32 45,750
2019-05-07 $17.81 $17.87 $17.55 $17.58 $14.23 34,915
2019-05-06 $17.97 $18.26 $17.96 $18.26 $14.78 49,729
2019-05-03 $18.26 $18.35 $18.15 $18.28 $14.80 44,310
2019-05-02 $18.11 $18.23 $18.01 $18.06 $14.62 50,593
2019-05-01 $19.45 $19.45 $18.86 $18.86 $15.26 25,139
2019-04-30 $19.15 $19.30 $19.03 $19.17 $14.76 50,136
2019-04-29 $19.43 $19.56 $19.38 $19.48 $15.00 36,025
2019-04-26 $19.36 $19.50 $19.36 $19.41 $14.94 30,370
2019-04-25 $19.28 $19.46 $19.28 $19.36 $14.91 59,177
2019-04-24 $19.49 $19.55 $19.35 $19.40 $14.94 38,995
2019-04-23 $19.41 $19.61 $19.41 $19.60 $15.09 46,453
2019-04-22 $19.68 $19.93 $19.63 $19.89 $15.31 26,488
2019-04-18 $19.93 $19.93 $19.54 $19.85 $15.28 84,897
2019-04-17 $19.72 $19.93 $19.72 $19.75 $15.21 34,906
2019-04-16 $19.74 $19.81 $19.66 $19.73 $15.19 25,397
2019-04-15 $19.54 $19.60 $19.51 $19.55 $15.05 24,731
2019-04-12 $19.49 $19.60 $19.46 $19.51 $15.02 27,667
2019-04-11 $19.28 $19.33 $19.16 $19.20 $14.78 23,076
2019-04-10 $19.15 $19.25 $19.09 $19.21 $14.79 28,233
2019-04-09 $19.08 $19.20 $19.01 $19.08 $14.69 78,222
2019-04-08 $19.35 $19.35 $19.26 $19.33 $14.88 27,610
2019-04-05 $19.04 $19.13 $19.00 $19.11 $14.71 31,993
2019-04-04 $19.09 $19.20 $19.04 $19.08 $14.69 69,583
2019-04-03 $19.15 $19.25 $19.07 $19.19 $14.78 28,071
2019-04-02 $18.96 $19.08 $18.89 $19.08 $14.69 45,067
2019-04-01 $18.89 $18.93 $18.78 $18.92 $14.57 28,199
2019-03-29 $18.60 $18.63 $18.36 $18.42 $14.18 31,453
2019-03-28 $18.87 $18.89 $18.65 $18.74 $14.43 26,209
2019-03-27 $19.15 $19.15 $18.94 $19.07 $14.68 69,737
2019-03-26 $19.10 $19.11 $18.99 $19.02 $14.64 60,354
2019-03-25 $18.98 $19.05 $18.86 $18.94 $14.58 41,477
2019-03-22 $19.30 $19.30 $18.83 $18.93 $14.58 36,159
2019-03-21 $19.57 $19.72 $19.53 $19.65 $15.13 25,080
2019-03-20 $19.51 $19.75 $19.42 $19.58 $15.08 45,240
2019-03-19 $19.76 $19.76 $19.46 $19.50 $15.01 32,748
2019-03-18 $19.39 $19.44 $19.28 $19.43 $14.96 22,984
2019-03-15 $18.91 $19.20 $18.91 $19.17 $14.76 27,452
2019-03-14 $18.76 $18.94 $18.76 $18.91 $14.56 32,478
2019-03-13 $18.56 $18.64 $18.49 $18.58 $14.31 26,232
2019-03-12 $18.35 $18.44 $18.30 $18.36 $14.14 27,430
2019-03-11 $18.34 $18.38 $18.21 $18.36 $14.14 32,261
2019-03-08 $17.96 $18.13 $17.86 $18.08 $13.92 57,988
2019-03-07 $18.15 $18.26 $17.93 $17.95 $13.82 51,452
2019-03-06 $18.21 $18.36 $18.21 $18.31 $14.10 70,190
2019-03-05 $18.29 $18.31 $18.07 $18.20 $14.01 65,435
2019-03-04 $18.21 $18.37 $18.08 $18.17 $13.99 50,256
2019-03-01 $19.13 $19.24 $19.05 $19.11 $14.71 42,781
2019-02-28 $19.14 $19.25 $19.11 $19.17 $14.76 34,901
2019-02-27 $19.23 $19.23 $19.05 $19.08 $14.69 38,949
2019-02-26 $19.06 $19.14 $18.95 $19.07 $14.68 84,656
2019-02-25 $18.98 $18.98 $18.77 $18.83 $14.49 42,471
2019-02-22 $18.74 $18.74 $18.67 $18.72 $14.41 60,306
2019-02-21 $18.46 $18.46 $18.25 $18.28 $14.07 50,884
2019-02-20 $18.82 $18.95 $18.72 $18.91 $14.56 57,073
2019-02-19 $18.72 $19.00 $18.72 $18.99 $14.62 67,388
2019-02-15 $18.71 $18.91 $18.71 $18.87 $14.53 47,587
2019-02-14 $18.48 $18.69 $18.48 $18.60 $14.32 48,826
2019-02-13 $18.47 $18.65 $18.46 $18.54 $14.27 36,844
2019-02-12 $18.35 $18.39 $18.23 $18.36 $14.14 63,348
2019-02-11 $18.04 $18.04 $17.81 $17.84 $13.74 83,307
2019-02-08 $18.10 $18.12 $18.00 $18.05 $13.90 35,452
2019-02-07 $18.36 $18.38 $18.10 $18.15 $13.97 34,089
2019-02-06 $18.07 $18.16 $17.98 $18.11 $13.94 57,569
2019-02-05 $18.17 $18.23 $18.09 $18.20 $14.01 63,306
2019-02-04 $17.91 $18.01 $17.67 $17.98 $13.84 71,318
2019-02-01 $17.90 $18.02 $17.82 $17.89 $13.77 65,993
2019-01-31 $17.80 $17.89 $17.71 $17.86 $13.75 82,240
2019-01-30 $17.85 $18.10 $17.70 $18.04 $13.89 49,364
2019-01-29 $17.66 $17.69 $17.48 $17.62 $13.57 105,440
2019-01-28 $17.65 $17.80 $17.60 $17.77 $13.68 148,919
2019-01-25 $17.83 $17.96 $17.80 $17.86 $13.75 45,512
2019-01-24 $17.63 $17.83 $17.63 $17.77 $13.68 63,335
2019-01-23 $17.77 $17.81 $17.66 $17.77 $13.68 102,759
2019-01-22 $17.85 $17.94 $17.75 $17.85 $13.74 152,353
2019-01-18 $18.14 $18.30 $18.09 $18.28 $14.07 72,594
2019-01-17 $17.66 $18.00 $17.66 $17.93 $13.81 71,100
2019-01-16 $17.70 $17.98 $17.70 $17.97 $13.84 45,565
2019-01-15 $17.65 $17.77 $17.59 $17.74 $13.66 44,934
2019-01-14 $17.46 $17.67 $17.46 $17.61 $13.56 163,487
2019-01-11 $17.68 $17.72 $17.56 $17.64 $13.58 159,039
2019-01-10 $17.47 $17.63 $17.44 $17.61 $13.56 58,526
2019-01-09 $17.47 $17.66 $17.47 $17.61 $13.56 52,107
2019-01-08 $17.18 $17.25 $17.11 $17.22 $13.26 92,562
2019-01-07 $17.17 $17.35 $17.05 $17.32 $13.34 116,291
2019-01-04 $16.92 $17.25 $16.89 $17.23 $13.27 56,948
2019-01-03 $16.35 $16.44 $16.30 $16.40 $12.63 54,355
2019-01-02 $15.81 $16.05 $15.79 $15.99 $12.31 91,716
2018-12-31 $15.92 $16.04 $15.82 $15.99 $12.31 248,970
2018-12-28 $15.97 $15.97 $15.71 $15.80 $12.17 140,635
2018-12-27 $15.52 $15.70 $15.40 $15.70 $12.09 206,375
2018-12-26 $15.30 $15.81 $15.30 $15.74 $12.12 176,305
2018-12-24 $15.53 $15.71 $15.48 $15.54 $11.97 89,848
2018-12-21 $15.81 $15.87 $15.57 $15.63 $12.03 127,131
2018-12-20 $16.13 $16.15 $15.90 $16.04 $12.35 147,408
2018-12-19 $16.51 $16.59 $16.19 $16.30 $12.55 218,891
2018-12-18 $16.53 $16.60 $16.38 $16.45 $12.67 155,456
2018-12-17 $16.64 $16.68 $16.46 $16.49 $12.69 161,713
2018-12-14 $16.80 $16.87 $16.69 $16.69 $12.85 101,156
2018-12-13 $17.11 $17.27 $17.07 $17.18 $13.23 102,894
2018-12-12 $17.17 $17.31 $17.15 $17.18 $13.23 95,260
2018-12-11 $17.21 $17.24 $16.93 $16.97 $13.07 331,307
2018-12-10 $17.07 $17.14 $16.83 $16.97 $13.07 160,159
2018-12-07 $17.43 $17.52 $17.25 $17.29 $13.31 127,184
2018-12-06 $17.16 $17.20 $16.87 $17.17 $13.22 130,405
2018-12-04 $17.78 $17.82 $17.44 $17.50 $13.47 102,504
2018-12-03 $17.77 $17.77 $17.62 $17.67 $13.61 130,657
2018-11-30 $17.17 $17.20 $17.03 $17.11 $13.17 61,379
2018-11-29 $17.33 $17.45 $17.29 $17.36 $13.37 66,946
2018-11-28 $17.11 $17.44 $17.11 $17.42 $13.41 66,391
2018-11-27 $17.13 $17.17 $17.03 $17.07 $13.14 117,408
2018-11-26 $17.15 $17.21 $17.07 $17.16 $13.21 74,830
2018-11-23 $16.79 $16.90 $16.75 $16.78 $12.92 37,089
2018-11-21 $17.13 $17.20 $17.07 $17.09 $13.16 94,680
2018-11-20 $17.10 $17.15 $16.84 $16.87 $12.99 124,115
2018-11-19 $17.74 $17.80 $17.54 $17.60 $13.55 80,459
2018-11-16 $17.85 $17.98 $17.72 $17.84 $13.74 63,290
2018-11-15 $17.59 $17.67 $17.49 $17.63 $13.57 142,716
2018-11-14 $17.72 $17.84 $17.52 $17.63 $13.57 81,164
2018-11-13 $18.21 $18.23 $18.01 $18.06 $13.91 40,195
2018-11-12 $18.35 $18.46 $18.15 $18.18 $14.00 53,640
2018-11-09 $18.60 $18.69 $18.46 $18.60 $14.32 33,246
2018-11-08 $19.03 $19.13 $18.85 $18.91 $14.56 92,641
2018-11-07 $18.94 $19.01 $18.78 $18.91 $14.56 815,347
2018-11-06 $18.60 $18.62 $18.48 $18.57 $14.30 72,895
2018-11-05 $18.65 $18.70 $18.35 $18.60 $14.32 77,343
2018-11-02 $18.72 $18.75 $18.49 $18.62 $14.34 91,553
2018-11-01 $18.38 $18.46 $18.30 $18.36 $14.14 74,009
2018-10-31 $18.09 $18.25 $18.00 $18.04 $13.89 81,207
2018-10-30 $18.05 $18.23 $18.01 $18.14 $13.97 137,653
2018-10-29 $18.33 $18.41 $18.08 $18.16 $13.98 96,402
2018-10-26 $18.12 $18.31 $18.04 $18.24 $14.04 60,053
2018-10-25 $18.42 $18.57 $18.36 $18.55 $14.28 69,480
2018-10-24 $19.19 $19.28 $18.95 $18.98 $14.61 39,371
2018-10-23 $19.03 $19.18 $18.82 $19.12 $14.72 46,358
2018-10-22 $19.64 $19.67 $19.47 $19.50 $15.01 25,021
2018-10-19 $19.73 $19.97 $19.69 $19.96 $15.37 46,206
2018-10-18 $19.67 $19.70 $19.35 $19.49 $15.01 122,100
2018-10-17 $19.99 $20.01 $19.82 $19.96 $15.37 63,139
2018-10-16 $19.96 $20.02 $19.91 $19.99 $15.39 37,354
2018-10-15 $19.85 $19.88 $19.69 $19.77 $15.22 28,664
2018-10-12 $19.89 $19.90 $19.60 $19.77 $15.22 48,199
2018-10-11 $19.78 $19.78 $19.42 $19.50 $15.01 53,183
2018-10-10 $20.22 $20.28 $19.90 $19.94 $15.35 35,650
2018-10-09 $19.77 $19.93 $19.74 $19.86 $15.29 27,344
2018-10-08 $19.99 $20.10 $19.94 $20.08 $15.46 27,390
2018-10-05 $20.38 $20.38 $20.10 $20.18 $15.54 28,683
2018-10-04 $20.37 $20.41 $20.09 $20.18 $15.54 33,675
2018-10-03 $20.77 $20.81 $20.20 $20.24 $15.58 38,977
2018-10-02 $20.81 $20.84 $20.61 $20.71 $15.95 24,524
2018-10-01 $20.87 $20.93 $20.73 $20.77 $15.99 28,561
2018-09-28 $20.95 $21.15 $20.92 $21.02 $16.18 33,077
2018-09-27 $21.27 $21.39 $21.19 $21.23 $16.35 37,664
2018-09-26 $21.09 $21.28 $21.08 $21.15 $16.28 67,247
2018-09-25 $21.35 $21.41 $21.26 $21.30 $16.40 23,891
2018-09-24 $21.27 $21.27 $21.11 $21.16 $16.29 88,517
2018-09-21 $21.07 $21.17 $21.04 $21.11 $16.25 28,661
2018-09-20 $20.89 $21.01 $20.78 $20.98 $16.15 29,828
2018-09-19 $20.65 $20.86 $20.60 $20.82 $16.03 23,123
2018-09-18 $20.87 $20.97 $20.83 $20.97 $16.15 30,146
2018-09-17 $21.00 $21.03 $20.95 $20.98 $16.15 36,718
2018-09-14 $20.62 $20.71 $20.50 $20.69 $15.93 50,921
2018-09-13 $20.81 $20.81 $20.59 $20.66 $15.91 21,384
2018-09-12 $20.45 $20.74 $20.44 $20.58 $15.85 45,853
2018-09-11 $20.28 $20.47 $20.28 $20.40 $15.71 33,944
2018-09-10 $20.47 $20.53 $20.36 $20.43 $15.73 72,350
2018-09-07 $20.05 $20.25 $19.98 $20.14 $15.51 54,006
2018-09-06 $20.32 $20.41 $20.16 $20.38 $15.69 64,267
2018-09-05 $20.38 $20.45 $20.20 $20.33 $15.65 38,018
2018-09-04 $20.16 $20.27 $20.14 $20.23 $15.58 63,923
2018-08-31 $20.54 $20.63 $20.28 $20.45 $15.75 41,898
2018-08-30 $20.61 $20.66 $20.48 $20.48 $15.77 48,475
2018-08-29 $20.73 $20.85 $20.67 $20.84 $16.05 22,700
2018-08-28 $20.84 $20.84 $20.63 $20.67 $15.91 52,511
2018-08-27 $20.67 $20.88 $20.66 $20.76 $15.98 26,308
2018-08-24 $20.52 $20.65 $20.43 $20.63 $15.88 28,840
2018-08-23 $20.27 $20.39 $20.21 $20.22 $15.57 153,550
2018-08-22 $20.20 $20.27 $20.11 $20.27 $15.61 43,453
2018-08-21 $19.95 $20.09 $19.88 $20.01 $15.41 38,034
2018-08-20 $19.72 $19.77 $19.62 $19.75 $15.21 42,402
2018-08-17 $19.62 $19.83 $19.57 $19.82 $15.26 31,185
2018-08-16 $19.68 $19.85 $19.60 $19.68 $15.15 31,634
2018-08-15 $19.63 $19.80 $19.50 $19.68 $15.15 46,070
2018-08-14 $19.90 $19.93 $19.79 $19.82 $15.26 72,985
2018-08-13 $19.95 $20.10 $19.79 $19.89 $15.31 52,507
2018-08-10 $19.98 $20.16 $19.91 $20.03 $15.42 25,028
2018-08-09 $20.44 $20.56 $20.31 $20.35 $15.67 33,436
2018-08-08 $20.33 $20.46 $20.28 $20.39 $15.70 29,435
2018-08-07 $20.27 $20.49 $20.27 $20.33 $15.65 34,913
2018-08-06 $19.76 $19.92 $19.76 $19.84 $15.28 20,625
2018-08-03 $19.93 $20.15 $19.92 $20.00 $15.40 29,589
2018-08-02 $19.76 $19.83 $19.64 $19.74 $15.20 22,406
2018-08-01 $20.01 $20.21 $19.97 $19.99 $15.39 30,746
2018-07-31 $20.25 $20.38 $20.13 $20.17 $15.53 26,266
2018-07-30 $20.09 $20.25 $20.09 $20.13 $15.50 33,683
2018-07-27 $19.96 $20.09 $19.94 $20.00 $15.40 41,984
2018-07-26 $19.94 $20.02 $19.84 $19.90 $15.32 27,365
2018-07-25 $20.01 $20.15 $19.81 $20.12 $15.49 36,655
2018-07-24 $19.71 $19.93 $19.67 $19.73 $15.19 32,334
2018-07-23 $19.65 $19.72 $19.53 $19.59 $15.08 23,379
2018-07-20 $19.39 $19.53 $19.34 $19.49 $15.01 45,912
2018-07-19 $19.16 $19.25 $19.00 $19.17 $14.76 233,803
2018-07-18 $19.30 $19.54 $19.27 $19.47 $14.99 37,211
2018-07-17 $19.33 $19.44 $19.27 $19.39 $14.93 29,579
2018-07-16 $19.27 $19.32 $19.16 $19.29 $14.85 37,420
2018-07-13 $19.13 $19.27 $19.07 $19.17 $14.76 43,608
2018-07-12 $19.34 $19.42 $19.18 $19.40 $14.94 41,584
2018-07-11 $20.20 $20.35 $19.99 $20.07 $15.45 33,563
2018-07-10 $20.32 $20.32 $20.12 $20.27 $15.61 29,094
2018-07-09 $20.06 $20.18 $19.98 $20.15 $15.51 33,894
2018-07-06 $19.65 $19.86 $19.65 $19.76 $15.21 35,320
2018-07-05 $19.87 $19.95 $19.70 $19.76 $15.21 22,419
2018-07-03 $19.61 $19.67 $19.47 $19.57 $15.07 41,838
2018-07-02 $19.34 $19.47 $19.22 $19.32 $14.88 40,833
2018-06-29 $19.57 $19.67 $19.44 $19.50 $15.01 40,907
2018-06-28 $19.24 $19.39 $19.24 $19.35 $14.90 35,078
2018-06-27 $19.34 $19.44 $19.04 $19.14 $14.74 55,671
2018-06-26 $19.47 $19.47 $19.20 $19.33 $14.88 40,673
2018-06-25 $19.42 $19.44 $19.15 $19.29 $14.85 39,265
2018-06-22 $19.49 $19.58 $19.30 $19.44 $14.97 76,838
2018-06-21 $19.35 $19.36 $19.15 $19.33 $14.88 24,951
2018-06-20 $19.25 $19.35 $19.14 $19.26 $14.83 37,384
2018-06-19 $19.39 $19.55 $19.22 $19.54 $15.04 53,585
2018-06-18 $19.46 $19.62 $19.46 $19.60 $15.09 41,326
2018-06-15 $19.56 $19.65 $19.48 $19.61 $15.10 41,356
2018-06-14 $19.61 $19.76 $19.60 $19.65 $15.13 34,782
2018-06-13 $19.77 $19.83 $19.57 $19.75 $15.21 58,105
2018-06-12 $19.76 $19.77 $19.53 $19.53 $15.04 74,753
2018-06-11 $19.37 $19.68 $19.37 $19.62 $15.11 76,642
2018-06-08 $19.09 $19.32 $19.09 $19.27 $14.84 100,485
2018-06-07 $19.14 $19.25 $19.01 $19.08 $14.69 105,172
2018-06-06 $18.62 $18.84 $18.60 $18.81 $14.48 56,852
2018-06-05 $18.42 $18.50 $18.18 $18.28 $14.07 54,480
2018-06-04 $18.49 $18.57 $18.28 $18.42 $14.18 48,782
2018-06-01 $18.34 $18.40 $18.19 $18.28 $14.07 86,073
2018-05-31 $18.21 $18.27 $17.89 $18.06 $13.91 56,901
2018-05-30 $18.31 $18.50 $18.12 $18.46 $14.21 70,377
2018-05-29 $18.30 $18.34 $17.87 $18.00 $13.86 68,972
2018-05-25 $18.85 $19.09 $18.80 $18.98 $14.61 34,633
2018-05-24 $19.08 $19.08 $18.67 $18.81 $14.48 50,674
2018-05-23 $19.26 $19.29 $19.00 $19.28 $14.84 58,956
2018-05-22 $19.42 $19.58 $19.32 $19.45 $14.98 57,103
2018-05-21 $19.29 $19.42 $18.86 $19.26 $14.83 22,223
2018-05-18 $18.95 $19.18 $18.95 $19.09 $14.70 65,807
2018-05-17 $19.08 $19.13 $18.94 $19.10 $14.71 40,471
2018-05-16 $18.83 $19.08 $18.75 $19.08 $14.69 28,945
2018-05-15 $18.99 $19.19 $18.96 $19.11 $14.71 22,930
2018-05-14 $19.35 $19.42 $19.23 $19.31 $14.87 27,920
2018-05-11 $19.61 $19.67 $19.53 $19.63 $15.11 22,913
2018-05-10 $19.23 $19.60 $19.23 $19.59 $15.08 31,355
2018-05-09 $19.28 $19.47 $19.27 $19.45 $14.98 34,436
2018-05-08 $18.88 $19.07 $18.88 $18.99 $14.62 35,790
2018-05-07 $18.94 $19.02 $18.86 $18.96 $14.60 36,931
2018-05-04 $18.73 $19.11 $18.73 $19.02 $14.64 52,031
2018-05-03 $19.07 $19.11 $18.87 $19.08 $14.69 29,600
2018-05-02 $19.22 $19.22 $18.97 $19.08 $14.69 44,157
2018-05-01 $18.82 $18.86 $18.64 $18.86 $14.52 53,338
2018-04-30 $18.87 $18.95 $18.82 $18.86 $14.52 41,013
2018-04-27 $18.79 $18.90 $18.77 $18.87 $14.53 44,570
2018-04-26 $18.59 $18.74 $18.59 $18.68 $14.38 51,543
2018-04-25 $17.70 $17.70 $17.52 $17.60 $13.55 44,134
2018-04-24 $19.23 $19.35 $18.96 $19.21 $14.07 55,653
2018-04-23 $19.04 $19.17 $18.98 $19.07 $13.97 37,672
2018-04-20 $19.18 $19.24 $18.99 $19.07 $13.97 38,591
2018-04-19 $19.30 $19.47 $19.19 $19.25 $14.10 40,069
2018-04-18 $19.17 $19.21 $19.04 $19.08 $13.98 30,945
2018-04-17 $19.00 $19.08 $18.79 $18.81 $13.78 1,610,411
2018-04-16 $19.06 $19.17 $18.93 $19.01 $13.93 35,587
2018-04-13 $19.41 $19.41 $19.14 $19.24 $14.09 27,436
2018-04-12 $19.14 $19.40 $19.14 $19.36 $14.18 28,694
2018-04-11 $19.37 $19.40 $19.24 $19.28 $14.12 27,109
2018-04-10 $19.45 $19.61 $19.44 $19.58 $14.34 44,893
2018-04-09 $19.40 $19.59 $19.32 $19.44 $14.24 116,519
2018-04-06 $19.47 $19.53 $19.24 $19.31 $14.15 38,364
2018-04-05 $19.44 $19.65 $19.41 $19.59 $14.35 45,646
2018-04-04 $19.22 $19.48 $19.19 $19.48 $14.27 50,341
2018-04-03 $19.63 $19.80 $19.59 $19.75 $14.47 107,674
2018-04-02 $19.55 $19.83 $19.35 $19.50 $14.28 63,957
2018-03-29 $19.60 $19.92 $19.60 $19.88 $14.56 33,741
2018-03-28 $19.58 $19.79 $19.44 $19.64 $14.39 78,132
2018-03-27 $19.73 $19.84 $19.43 $19.56 $14.33 50,529
2018-03-26 $19.62 $19.83 $19.50 $19.76 $14.48 35,807
2018-03-23 $19.53 $19.68 $19.44 $19.47 $14.26 55,136
2018-03-22 $19.51 $19.64 $19.37 $19.42 $14.23 47,943
2018-03-21 $20.03 $20.25 $19.94 $20.16 $14.77 36,121
2018-03-20 $20.25 $20.35 $20.19 $20.27 $14.85 73,806
2018-03-19 $20.49 $20.49 $20.24 $20.34 $14.90 52,710
2018-03-16 $20.52 $20.74 $20.45 $20.60 $15.09 79,284
2018-03-15 $20.23 $20.43 $20.20 $20.32 $14.89 40,802
2018-03-14 $20.28 $20.35 $20.09 $20.23 $14.82 44,058
2018-03-13 $20.38 $20.49 $20.20 $20.32 $14.89 65,337
2018-03-12 $20.09 $20.25 $20.01 $20.22 $14.81 35,952
2018-03-09 $20.01 $20.19 $19.98 $20.16 $14.77 31,077
2018-03-08 $19.92 $19.98 $19.79 $19.89 $14.57 44,152
2018-03-07 $19.82 $19.94 $19.74 $19.86 $14.55 34,765
2018-03-06 $20.04 $20.07 $19.86 $20.02 $14.67 66,641
2018-03-05 $19.45 $19.84 $19.45 $19.80 $14.50 33,930
2018-03-02 $19.50 $19.68 $19.36 $19.65 $14.39 50,148
2018-03-01 $19.68 $19.81 $19.49 $19.66 $14.40 56,062
2018-02-28 $19.98 $20.07 $19.75 $19.78 $14.49 549,997
2018-02-27 $19.96 $19.98 $19.75 $19.86 $14.55 292,689
2018-02-26 $19.92 $20.06 $19.81 $20.04 $14.68 102,257
2018-02-23 $19.89 $19.97 $19.80 $19.94 $14.61 83,933
2018-02-22 $19.66 $19.80 $19.64 $19.75 $14.47 42,809
2018-02-21 $19.84 $20.09 $19.82 $19.84 $14.53 61,697
2018-02-20 $20.05 $20.14 $19.95 $20.07 $14.70 56,399
2018-02-16 $20.21 $20.49 $20.21 $20.41 $14.95 26,823
2018-02-15 $20.35 $20.48 $20.16 $20.41 $14.95 35,687
2018-02-14 $19.52 $20.26 $19.52 $20.26 $14.84 182,377
2018-02-13 $19.90 $20.18 $19.85 $20.18 $14.78 194,461
2018-02-12 $19.65 $19.90 $19.59 $19.86 $14.55 173,664
2018-02-09 $19.26 $19.45 $18.76 $19.30 $14.14 227,898
2018-02-08 $19.78 $19.78 $19.25 $19.25 $14.10 66,500
2018-02-07 $19.63 $20.00 $19.55 $20.00 $14.65 65,471
2018-02-06 $19.27 $19.80 $19.25 $19.80 $14.50 49,651
2018-02-05 $20.00 $20.21 $19.43 $19.50 $14.28 45,250
2018-02-02 $20.71 $20.71 $20.42 $20.42 $14.96 49,202
2018-02-01 $20.38 $20.75 $20.38 $20.74 $15.19 33,764
2018-01-31 $20.41 $20.57 $20.28 $20.41 $14.95 65,750
2018-01-30 $20.42 $20.43 $20.18 $20.28 $14.86 49,747
2018-01-29 $20.34 $20.56 $20.34 $20.55 $15.05 268,851
2018-01-26 $20.46 $20.70 $20.44 $20.65 $15.13 82,694
2018-01-25 $20.54 $20.66 $20.37 $20.49 $15.01 58,822
2018-01-24 $20.87 $20.93 $20.77 $20.92 $15.32 141,913
2018-01-23 $20.68 $20.77 $20.64 $20.76 $15.21 43,990
2018-01-22 $20.67 $20.85 $20.65 $20.83 $15.26 50,776
2018-01-19 $20.35 $20.55 $20.35 $20.55 $15.05 39,395
2018-01-18 $20.23 $20.41 $20.20 $20.30 $14.87 53,921
2018-01-17 $20.14 $20.58 $20.13 $20.36 $14.91 42,056
2018-01-16 $20.11 $20.25 $19.99 $20.12 $14.74 67,977
2018-01-12 $19.82 $20.02 $19.82 $20.00 $14.65 233,074
2018-01-11 $19.71 $19.80 $19.64 $19.72 $14.45 52,862
2018-01-10 $19.64 $19.73 $19.57 $19.60 $14.36 287,812
2018-01-09 $19.51 $19.58 $19.34 $19.56 $14.33 43,606
2018-01-08 $19.41 $19.53 $19.39 $19.51 $14.29 73,438
2018-01-05 $19.33 $19.52 $19.31 $19.52 $14.30 51,693
2018-01-04 $19.32 $19.57 $19.32 $19.51 $14.29 49,954
2018-01-03 $18.81 $18.87 $18.72 $18.83 $13.79 77,703
2018-01-02 $18.64 $18.76 $18.53 $18.65 $13.66 100,917
2017-12-29 $18.63 $18.69 $18.57 $18.57 $13.60 34,825
2017-12-28 $18.65 $18.66 $18.53 $18.62 $13.64 31,662
2017-12-27 $18.42 $18.51 $18.34 $18.50 $13.55 35,877
2017-12-26 $18.07 $18.36 $17.99 $18.26 $13.38 32,895
2017-12-22 $18.24 $18.25 $18.13 $18.19 $13.33 55,371
2017-12-21 $18.41 $18.51 $18.35 $18.44 $13.51 40,848
2017-12-20 $18.41 $18.43 $18.24 $18.26 $13.38 54,460
2017-12-19 $18.47 $18.47 $18.22 $18.34 $13.43 60,371
2017-12-18 $18.52 $18.57 $18.45 $18.47 $13.53 42,163
2017-12-15 $18.56 $18.56 $18.20 $18.31 $13.41 47,442
2017-12-14 $18.67 $18.73 $18.48 $18.55 $13.59 37,864
2017-12-13 $18.46 $18.53 $18.36 $18.45 $13.52 34,382
2017-12-12 $18.58 $18.69 $18.52 $18.61 $13.63 17,435
2017-12-11 $18.35 $18.51 $18.35 $18.45 $13.52 17,386
2017-12-08 $18.35 $18.46 $18.27 $18.46 $13.52 34,814
2017-12-07 $18.04 $18.11 $17.97 $18.09 $13.25 51,585
2017-12-06 $17.97 $18.07 $17.96 $17.97 $13.16 42,566
2017-12-05 $18.03 $18.13 $17.94 $18.06 $13.23 61,070
2017-12-04 $18.14 $18.25 $18.14 $18.16 $13.30 22,219
2017-12-01 $18.25 $18.25 $18.00 $18.12 $13.27 43,388
2017-11-30 $18.32 $18.38 $18.15 $18.20 $13.33 38,163
2017-11-29 $18.44 $18.44 $18.26 $18.31 $13.41 28,725
2017-11-28 $18.29 $18.46 $18.28 $18.42 $13.49 53,459
2017-11-27 $18.43 $18.52 $18.38 $18.45 $13.52 34,966
2017-11-24 $18.74 $18.79 $18.59 $18.62 $13.64 41,145
2017-11-22 $18.49 $18.55 $18.43 $18.55 $13.59 31,183
2017-11-21 $18.24 $18.43 $18.24 $18.39 $13.47 33,456
2017-11-20 $18.40 $18.51 $18.40 $18.48 $13.54 37,000
2017-11-17 $18.41 $18.46 $18.34 $18.42 $13.49 43,042
2017-11-16 $18.76 $18.80 $18.64 $18.72 $13.71 23,254
2017-11-15 $18.51 $18.52 $18.40 $18.45 $13.52 63,882
2017-11-14 $19.15 $19.20 $19.03 $19.17 $14.04 31,471
2017-11-13 $19.13 $19.32 $19.09 $19.29 $14.13 27,663
2017-11-10 $19.44 $19.46 $19.28 $19.37 $14.19 45,216
2017-11-09 $19.52 $19.53 $19.31 $19.46 $14.26 63,103
2017-11-08 $19.42 $19.58 $19.34 $19.56 $14.33 31,265
2017-11-07 $19.54 $19.58 $19.43 $19.48 $14.27 62,877
2017-11-06 $19.38 $19.54 $19.37 $19.54 $14.31 30,138
2017-11-03 $19.43 $19.49 $19.38 $19.49 $14.28 40,802
2017-11-02 $19.49 $19.60 $19.40 $19.60 $14.36 20,198
2017-11-01 $19.60 $19.67 $19.49 $19.59 $14.35 26,889
2017-10-31 $19.18 $19.32 $19.18 $19.29 $14.13 65,151
2017-10-30 $19.24 $19.42 $19.24 $19.39 $14.20 19,563
2017-10-27 $19.05 $19.30 $19.05 $19.27 $14.12 30,503
2017-10-26 $19.19 $19.39 $19.19 $19.29 $14.13 58,223
2017-10-25 $19.75 $19.75 $19.45 $19.58 $14.34 34,617
2017-10-24 $19.67 $19.75 $19.63 $19.63 $14.38 28,717
2017-10-23 $19.83 $19.87 $19.70 $19.73 $14.45 22,139
2017-10-20 $19.89 $19.96 $19.85 $19.89 $14.57 84,381
2017-10-19 $19.61 $19.71 $19.61 $19.68 $14.42 88,342
2017-10-18 $19.67 $19.73 $19.53 $19.68 $14.42 19,729
2017-10-17 $19.61 $19.62 $19.49 $19.57 $14.34 20,320
2017-10-16 $19.68 $19.70 $19.48 $19.55 $14.32 43,109
2017-10-13 $19.93 $19.94 $19.83 $19.87 $14.56 58,121
2017-10-12 $19.99 $20.08 $19.97 $20.02 $14.67 51,634
2017-10-11 $20.07 $20.14 $20.02 $20.05 $14.69 135,996
2017-10-10 $20.04 $20.04 $19.91 $19.99 $14.64 331,914
2017-10-09 $19.85 $19.96 $19.82 $19.92 $14.59 571,458
2017-10-06 $19.88 $19.88 $19.75 $19.83 $14.53 261,580
2017-10-05 $19.98 $20.14 $19.86 $19.87 $14.56 515,037
2017-10-04 $20.04 $20.10 $19.93 $20.02 $14.67 143,622
2017-10-03 $20.09 $20.25 $20.09 $20.20 $14.80 39,678
2017-10-02 $20.27 $20.36 $20.24 $20.32 $14.89 36,367
2017-09-29 $20.18 $20.24 $20.10 $20.21 $14.80 45,249
2017-09-28 $20.35 $20.41 $20.27 $20.40 $14.94 25,263
2017-09-27 $20.41 $20.59 $20.40 $20.59 $15.08 20,026
2017-09-26 $20.48 $20.48 $20.22 $20.29 $14.86 27,794
2017-09-25 $20.58 $20.70 $20.48 $20.50 $15.02 34,027
2017-09-22 $20.47 $20.57 $20.42 $20.42 $14.96 36,652
2017-09-21 $20.39 $20.53 $20.37 $20.44 $14.97 23,176
2017-09-20 $19.63 $19.73 $19.46 $19.55 $14.32 31,523
2017-09-19 $19.43 $19.50 $19.43 $19.50 $14.28 20,082
2017-09-18 $19.45 $19.50 $19.35 $19.46 $14.26 30,904
2017-09-15 $19.43 $19.47 $19.24 $19.27 $14.12 33,956
2017-09-14 $19.39 $19.45 $19.35 $19.44 $14.24 16,771
2017-09-13 $19.65 $19.67 $19.54 $19.58 $14.34 33,706
2017-09-12 $19.43 $19.50 $19.38 $19.41 $14.22 33,616
2017-09-11 $19.06 $19.21 $19.04 $19.10 $13.99 24,336
2017-09-08 $19.26 $19.26 $19.10 $19.10 $13.99 31,926
2017-09-07 $19.25 $19.27 $19.04 $19.19 $14.06 36,694
2017-09-06 $19.07 $19.19 $19.02 $19.11 $14.00 257,025
2017-09-05 $19.25 $19.30 $19.05 $19.19 $14.06 26,462
2017-09-01 $19.32 $19.43 $19.31 $19.42 $14.23 38,388
2017-08-31 $19.38 $19.53 $19.31 $19.52 $14.30 39,016
2017-08-30 $19.15 $19.23 $19.10 $19.10 $13.99 25,566
2017-08-29 $19.09 $19.20 $19.03 $19.11 $14.00 20,066
2017-08-28 $19.19 $19.25 $19.09 $19.17 $14.04 28,070
2017-08-25 $19.09 $19.20 $19.05 $19.10 $13.99 28,042
2017-08-24 $18.93 $19.07 $18.89 $18.93 $13.87 23,433
2017-08-23 $18.61 $18.72 $18.57 $18.65 $13.66 22,659
2017-08-22 $18.65 $18.71 $18.58 $18.61 $13.63 30,425
2017-08-21 $18.62 $18.69 $18.56 $18.64 $13.65 27,936
2017-08-18 $18.56 $18.75 $18.54 $18.63 $13.65 30,638
2017-08-17 $18.51 $18.64 $18.37 $18.37 $13.46 38,016
2017-08-16 $18.85 $19.02 $18.84 $18.90 $13.85 39,848
2017-08-15 $18.69 $18.73 $18.55 $18.65 $13.66 47,799
2017-08-14 $19.09 $19.16 $19.07 $19.11 $14.00 88,245
2017-08-11 $18.80 $18.92 $18.71 $18.86 $13.82 29,183
2017-08-10 $18.93 $18.98 $18.79 $18.79 $13.76 25,954
2017-08-09 $18.89 $19.07 $18.89 $19.07 $13.97 28,578
2017-08-08 $19.36 $19.38 $19.15 $19.27 $14.12 25,201
2017-08-07 $19.25 $19.38 $19.22 $19.38 $14.20 20,001
2017-08-04 $19.26 $19.29 $19.09 $19.24 $14.09 108,880
2017-08-03 $19.17 $19.30 $19.13 $19.18 $14.05 59,838
2017-08-02 $19.11 $19.23 $19.06 $19.13 $14.01 174,114
2017-08-01 $19.34 $19.50 $19.30 $19.34 $14.17 23,027
2017-07-31 $19.39 $19.66 $19.32 $19.66 $14.40 29,177
2017-07-28 $19.46 $19.49 $19.31 $19.44 $14.24 110,824
2017-07-27 $19.66 $19.69 $19.45 $19.50 $14.28 124,355
2017-07-26 $19.64 $19.86 $19.57 $19.81 $14.51 67,326
2017-07-25 $19.59 $19.64 $19.40 $19.41 $14.22 38,527
2017-07-24 $19.20 $19.27 $19.09 $19.25 $14.10 27,887
2017-07-21 $19.19 $19.19 $18.97 $19.08 $13.98 42,094
2017-07-20 $19.28 $19.42 $19.26 $19.33 $14.16 19,305
2017-07-19 $19.18 $19.26 $19.13 $19.26 $14.11 48,408
2017-07-18 $18.98 $19.02 $18.85 $18.89 $13.84 30,528
2017-07-17 $18.59 $18.66 $18.47 $18.53 $13.57 33,048
2017-07-14 $18.28 $18.39 $18.19 $18.38 $13.46 37,900
2017-07-13 $18.38 $18.53 $18.36 $18.50 $13.55 101,200
2017-07-12 $18.11 $18.25 $18.11 $18.20 $13.33 171,277
2017-07-11 $17.05 $17.25 $17.00 $17.25 $12.64 55,493
2017-07-10 $16.93 $17.13 $16.93 $17.13 $12.55 37,228
2017-07-07 $17.11 $17.18 $16.98 $17.18 $12.59 51,376
2017-07-06 $17.23 $17.33 $17.19 $17.23 $12.62 24,745
2017-07-05 $17.19 $17.25 $17.11 $17.25 $12.64 19,010
2017-07-03 $17.17 $17.35 $17.14 $17.32 $12.69 37,987
2017-06-30 $16.94 $17.08 $16.87 $17.07 $12.50 48,628
2017-06-29 $16.98 $17.02 $16.78 $16.82 $12.32 33,135
2017-06-28 $16.52 $16.78 $16.52 $16.78 $12.29 29,643
2017-06-27 $16.30 $16.40 $16.24 $16.38 $12.00 37,819
2017-06-26 $16.31 $16.37 $16.14 $16.28 $11.93 74,654
2017-06-23 $16.08 $16.25 $16.08 $16.17 $11.85 60,312
2017-06-22 $16.08 $16.17 $16.07 $16.09 $11.79 26,058
2017-06-21 $16.44 $16.47 $16.28 $16.41 $12.02 248,735
2017-06-20 $17.07 $17.07 $16.70 $16.83 $12.33 45,743
2017-06-19 $17.29 $17.29 $17.08 $17.17 $12.57 26,654
2017-06-16 $16.81 $17.23 $16.81 $17.05 $12.49 55,991
2017-06-15 $16.63 $16.91 $16.63 $16.74 $12.26 58,421
2017-06-14 $172.45 $177.58 $171.31 $175.29 $12.84 56,550
2017-06-13 $179.80 $179.80 $171.63 $175.13 $12.83 86,780
2017-06-12 $171.88 $178.42 $170.10 $172.97 $12.67 99,630
2017-06-09 $169.03 $172.01 $168.37 $172.01 $12.60 171,280
2017-06-08 $166.74 $168.33 $166.74 $167.98 $12.31 47,970
2017-06-07 $168.61 $169.15 $167.01 $167.88 $12.30 28,530
2017-06-06 $166.34 $168.06 $166.34 $166.69 $12.21 55,700
2017-06-05 $168.20 $168.90 $168.09 $168.53 $12.35 53,150
2017-06-02 $168.94 $169.84 $167.95 $169.71 $12.43 47,260
2017-06-01 $170.54 $173.21 $170.29 $170.83 $12.51 153,650
2017-05-31 $172.08 $172.08 $169.32 $171.15 $12.54 148,160
2017-05-30 $172.52 $172.74 $172.15 $172.40 $12.63 72,740
2017-05-26 $173.80 $174.24 $173.44 $174.14 $12.76 34,460
2017-05-25 $174.29 $177.40 $173.69 $173.98 $12.74 42,270
2017-05-24 $173.78 $175.26 $173.69 $175.18 $12.83 45,840
2017-05-23 $175.53 $176.54 $175.10 $176.20 $12.91 34,870
2017-05-22 $176.97 $177.23 $176.34 $177.18 $12.98 36,540
2017-05-19 $174.39 $174.97 $173.94 $174.36 $12.77 24,170
2017-05-18 $169.86 $171.44 $169.50 $170.23 $12.47 36,400
2017-05-17 $174.23 $174.94 $172.64 $172.64 $12.65 67,530
2017-05-16 $172.76 $174.82 $172.76 $174.23 $12.76 133,100
2017-05-15 $173.86 $174.05 $172.50 $173.09 $12.68 51,140
2017-05-12 $171.58 $172.32 $169.62 $172.12 $12.61 29,130
2017-05-11 $170.70 $171.82 $170.32 $171.34 $12.55 48,170
2017-05-10 $168.17 $169.90 $168.17 $169.73 $12.43 29,540
2017-05-09 $168.04 $169.23 $167.37 $167.89 $12.30 55,130
2017-05-08 $163.91 $165.65 $163.91 $164.90 $11.58 154,220
2017-05-05 $165.13 $166.75 $164.05 $166.75 $11.71 81,140
2017-05-04 $163.03 $164.41 $163.03 $164.40 $11.55 110,670
2017-05-03 $162.66 $163.43 $161.90 $162.65 $11.42 37,970
2017-05-02 $162.38 $163.87 $161.74 $163.85 $11.51 34,570
2017-05-01 $157.81 $157.81 $156.13 $156.64 $11.00 28,110
2017-04-28 $156.87 $158.27 $155.93 $157.38 $11.05 25,350
2017-04-27 $154.63 $155.97 $154.37 $155.97 $10.96 43,640
2017-04-26 $154.61 $155.39 $153.98 $155.24 $10.90 40,150
2017-04-25 $155.50 $158.70 $155.47 $158.49 $11.13 43,830
2017-04-24 $160.07 $161.14 $159.90 $160.80 $10.84 39,820
2017-04-21 $154.46 $155.21 $153.69 $154.82 $10.44 43,040
2017-04-20 $154.96 $155.97 $154.88 $155.13 $10.46 35,740
2017-04-19 $157.22 $157.22 $155.27 $155.27 $10.47 57,540
2017-04-18 $156.42 $157.21 $156.23 $157.15 $10.60 41,560
2017-04-17 $163.35 $163.35 $158.46 $159.30 $10.74 51,160
2017-04-13 $157.17 $160.41 $157.17 $157.84 $10.64 36,510
2017-04-12 $158.13 $160.19 $158.07 $159.01 $10.72 46,180
2017-04-11 $157.74 $158.03 $156.82 $157.54 $10.62 41,110
2017-04-10 $157.45 $158.25 $156.97 $157.97 $10.65 39,580
2017-04-07 $157.76 $158.26 $157.21 $157.56 $10.62 39,900
2017-04-06 $158.84 $159.02 $158.35 $158.54 $10.69 49,470
2017-04-05 $158.10 $158.33 $156.67 $157.60 $10.63 27,760
2017-04-04 $157.32 $158.28 $156.97 $158.15 $10.66 43,460
2017-04-03 $160.43 $160.47 $158.93 $160.31 $10.81 46,280
2017-03-31 $159.59 $160.00 $158.72 $159.68 $10.77 46,100
2017-03-30 $160.79 $161.87 $160.79 $161.54 $10.89 28,690
2017-03-29 $159.61 $160.77 $159.19 $160.77 $10.84 55,200
2017-03-28 $159.50 $161.00 $159.02 $160.47 $10.82 29,840
2017-03-27 $157.31 $159.60 $157.31 $159.39 $10.75 33,450
2017-03-24 $162.30 $163.59 $162.05 $163.59 $11.03 42,170
2017-03-23 $160.28 $162.02 $160.28 $161.38 $10.88 40,000
2017-03-22 $162.01 $163.11 $161.34 $162.35 $10.95 35,220
2017-03-21 $167.64 $168.14 $164.55 $164.87 $11.12 24,250
2017-03-20 $164.15 $165.27 $163.59 $164.62 $11.10 35,910
2017-03-17 $164.86 $165.37 $163.89 $164.51 $11.09 36,950
2017-03-16 $163.61 $164.66 $163.43 $164.66 $11.10 38,200
2017-03-15 $159.88 $163.23 $159.88 $163.22 $11.01 28,590
2017-03-14 $159.79 $160.94 $159.09 $160.81 $10.84 27,800
2017-03-13 $162.60 $164.49 $162.60 $164.33 $11.08 41,410
2017-03-10 $163.11 $163.61 $162.44 $162.53 $10.96 20,840
2017-03-09 $160.60 $162.07 $160.60 $161.88 $10.92 35,630
2017-03-08 $163.39 $164.48 $162.21 $163.11 $11.00 48,850
2017-03-07 $162.79 $164.09 $162.48 $163.63 $11.03 33,610
2017-03-06 $163.14 $163.75 $162.96 $163.74 $11.04 27,620
2017-03-03 $164.26 $165.12 $163.57 $164.87 $11.12 47,030
2017-03-02 $164.36 $165.22 $163.89 $164.65 $11.10 50,770
2017-03-01 $164.01 $165.43 $164.01 $165.19 $11.14 51,890
2017-02-28 $164.40 $165.22 $164.32 $164.37 $11.08 50,740
2017-02-27 $165.48 $166.07 $164.79 $165.48 $11.16 39,800
2017-02-24 $165.43 $166.71 $165.43 $166.51 $11.23 37,430
2017-02-23 $168.82 $168.82 $167.08 $167.56 $11.30 24,820
2017-02-22 $166.78 $168.09 $166.62 $167.51 $11.29 45,420
2017-02-21 $169.39 $170.21 $169.39 $170.15 $11.47 41,040
2017-02-17 $167.23 $168.85 $167.23 $168.05 $11.33 33,360
2017-02-16 $171.26 $172.45 $171.09 $171.87 $11.59 43,440
2017-02-15 $170.63 $172.99 $170.63 $172.70 $11.64 32,590
2017-02-14 $170.11 $170.85 $169.95 $170.56 $11.50 37,370
2017-02-13 $168.77 $170.44 $168.77 $169.53 $11.43 28,680
2017-02-10 $167.61 $168.55 $167.26 $168.45 $11.36 41,930
2017-02-09 $169.09 $169.64 $168.70 $169.54 $11.43 28,350
2017-02-08 $166.76 $167.49 $165.87 $167.16 $11.27 43,690
2017-02-07 $168.70 $169.35 $168.25 $168.95 $11.39 28,460
2017-02-06 $169.43 $169.75 $168.86 $169.21 $11.41 48,080
2017-02-03 $171.76 $173.47 $171.33 $173.01 $11.67 66,190
2017-02-02 $166.94 $167.43 $166.45 $166.90 $11.25 106,880
2017-02-01 $168.97 $170.51 $168.87 $170.15 $11.47 45,310
2017-01-31 $168.17 $168.17 $166.13 $167.45 $11.29 202,510
2017-01-30 $165.95 $165.95 $164.90 $165.00 $11.13 44,520
2017-01-27 $167.74 $168.20 $166.98 $167.55 $11.30 29,920
2017-01-26 $167.45 $168.36 $167.20 $168.21 $11.34 44,510
2017-01-25 $165.28 $167.30 $165.28 $167.30 $11.28 37,040
2017-01-24 $162.82 $163.98 $162.82 $163.98 $11.06 47,500
2017-01-23 $161.57 $162.99 $161.47 $162.17 $10.93 35,470
2017-01-20 $160.43 $161.78 $160.27 $161.67 $10.90 40,940
2017-01-19 $159.53 $160.40 $159.52 $160.19 $10.80 50,790
2017-01-18 $157.38 $159.13 $157.17 $158.12 $10.66 37,940
2017-01-17 $159.04 $159.78 $158.64 $159.19 $10.73 40,960
2017-01-13 $158.50 $159.09 $158.10 $158.10 $10.66 24,420
2017-01-12 $158.00 $158.02 $156.96 $157.37 $10.61 54,450
2017-01-11 $154.01 $155.45 $153.24 $155.10 $10.46 37,010
2017-01-10 $157.14 $157.28 $155.01 $155.01 $10.45 41,120
2017-01-09 $155.71 $156.78 $155.02 $156.28 $10.54 45,010
2017-01-06 $157.66 $158.47 $157.54 $158.26 $10.67 55,550
2017-01-05 $157.20 $158.79 $156.47 $158.54 $10.69 43,670
2017-01-04 $152.84 $153.27 $151.08 $152.87 $10.31 53,010
2017-01-03 $148.97 $150.55 $148.57 $150.40 $10.14 48,250
2016-12-30 $149.06 $149.81 $147.83 $148.80 $10.03 30,650
2016-12-29 $147.93 $149.17 $147.68 $148.63 $10.02 36,840
2016-12-28 $148.60 $148.60 $146.74 $147.85 $9.97 48,440
2016-12-27 $149.50 $149.50 $147.05 $147.82 $9.97 42,370
2016-12-23 $147.06 $149.05 $147.06 $148.53 $10.01 51,370
2016-12-22 $148.30 $149.34 $147.23 $148.19 $9.99 149,930
2016-12-21 $146.89 $148.29 $146.89 $147.38 $9.94 113,880
2016-12-20 $147.78 $148.41 $146.43 $148.05 $9.98 71,820
2016-12-19 $149.07 $149.88 $148.42 $148.42 $10.01 89,360
2016-12-16 $150.86 $151.78 $150.29 $150.51 $10.15 35,990
2016-12-15 $152.45 $152.45 $149.86 $150.42 $10.14 50,830
2016-12-14 $156.98 $158.95 $155.48 $155.48 $10.48 63,050
2016-12-13 $159.31 $161.31 $159.31 $160.60 $10.83 97,040
2016-12-12 $161.65 $162.86 $161.30 $161.80 $10.91 53,160
2016-12-09 $161.11 $161.11 $158.77 $160.09 $10.79 28,460
2016-12-08 $157.74 $161.70 $157.74 $161.25 $10.87 109,460
2016-12-07 $157.29 $159.38 $157.22 $159.38 $10.75 47,140
2016-12-06 $153.97 $156.27 $153.21 $156.04 $10.52 94,590
2016-12-05 $152.13 $153.55 $152.13 $153.55 $10.35 30,590
2016-12-02 $150.86 $151.07 $149.11 $149.90 $10.11 49,920
2016-12-01 $150.28 $151.25 $150.12 $151.25 $10.20 40,460
2016-11-30 $148.07 $148.24 $146.69 $147.89 $9.97 59,840
2016-11-29 $143.12 $143.70 $142.10 $143.65 $9.69 45,820
2016-11-28 $144.29 $144.33 $142.72 $143.49 $9.68 34,860
2016-11-25 $144.41 $145.94 $144.16 $144.76 $9.76 68,170
2016-11-23 $144.83 $145.64 $143.92 $145.35 $9.80 85,410
2016-11-22 $146.93 $146.93 $145.30 $146.67 $9.89 45,580
2016-11-21 $144.80 $145.83 $144.48 $145.44 $9.81 47,510
2016-11-18 $144.28 $144.55 $142.97 $143.87 $9.70 71,170
2016-11-17 $144.53 $145.43 $143.65 $144.11 $9.72 94,840
2016-11-16 $143.74 $144.31 $142.92 $144.31 $9.73 96,700
2016-11-15 $147.25 $149.00 $147.18 $148.50 $10.01 79,580
2016-11-14 $145.37 $147.18 $144.51 $145.94 $9.84 92,260
2016-11-11 $145.02 $146.68 $144.56 $145.73 $9.83 34,790
2016-11-10 $146.00 $147.00 $144.75 $146.48 $9.88 40,460
2016-11-09 $143.91 $146.05 $142.94 $144.57 $9.75 59,690
2016-11-08 $142.09 $144.54 $142.09 $143.73 $9.69 68,230
2016-11-07 $142.84 $143.55 $141.88 $143.28 $9.66 42,330
2016-11-04 $142.60 $143.91 $141.90 $143.15 $9.65 97,090
2016-11-03 $144.28 $145.29 $143.68 $144.75 $9.76 85,590
2016-11-02 $143.89 $143.96 $142.14 $143.29 $9.66 405,370
2016-11-01 $145.10 $145.68 $144.49 $145.41 $9.80 413,330
2016-10-31 $146.77 $147.04 $144.70 $145.50 $9.81 1,186,140
2016-10-28 $144.11 $145.57 $143.09 $144.60 $9.75 481,630
2016-10-27 $144.21 $144.64 $143.63 $143.73 $9.69 554,700
2016-10-26 $137.87 $139.80 $137.87 $138.98 $9.37 1,819,890
2016-10-25 $140.41 $141.46 $140.08 $140.85 $9.50 29,040
2016-10-24 $141.60 $142.25 $140.53 $141.00 $9.51 39,540
2016-10-21 $140.71 $142.35 $140.00 $142.28 $9.59 3,112,450
2016-10-20 $143.47 $143.72 $142.23 $143.55 $9.68 1,123,040
2016-10-19 $140.50 $142.40 $140.50 $142.00 $9.57 1,019,510
2016-10-18 $138.05 $141.45 $138.05 $140.37 $9.46 3,066,440
2016-10-17 $136.85 $137.31 $135.66 $136.14 $9.18 732,250
2016-10-14 $137.73 $137.73 $135.59 $137.28 $9.26 931,400
2016-10-13 $133.95 $135.57 $132.05 $135.50 $9.14 269,420
2016-10-12 $135.10 $136.25 $133.26 $134.87 $9.09 130,790
2016-10-11 $138.64 $138.64 $135.95 $135.95 $9.17 277,500
2016-10-10 $138.99 $139.47 $138.00 $139.24 $9.39 1,800
2016-10-07 $136.52 $138.56 $136.22 $137.38 $9.26 2,860
2016-10-06 $139.51 $139.51 $137.41 $138.18 $9.32 1,860
2016-10-05 $138.78 $139.02 $136.54 $137.92 $9.30 2,150
2016-10-04 $136.08 $137.22 $133.63 $136.65 $9.21 3,440
2016-10-03 $129.73 $132.41 $129.73 $131.61 $8.87 1,870
2016-09-30 $131.43 $132.36 $130.00 $132.35 $8.92 4,750
2016-09-29 $132.06 $132.28 $129.38 $130.98 $8.83 10,930
2016-09-28 $128.62 $129.04 $126.40 $127.90 $8.62 31,590
2016-09-27 $125.39 $127.25 $124.11 $127.25 $8.58 4,090
2016-09-26 $124.82 $127.54 $124.82 $126.61 $8.54 2,930
2016-09-23 $128.08 $129.47 $127.50 $129.46 $8.73 2,890
2016-09-22 $127.73 $130.60 $127.73 $128.83 $8.69 2,190
2016-09-21 $123.33 $125.71 $122.01 $125.71 $8.48 3,480
2016-09-20 $122.69 $123.60 $121.70 $123.25 $8.31 4,100
2016-09-19 $123.82 $123.95 $121.51 $123.54 $8.33 4,310
2016-09-16 $122.75 $122.75 $120.63 $121.50 $8.19 2,440
2016-09-15 $123.51 $123.63 $121.01 $123.63 $8.34 5,220
2016-09-14 $122.37 $123.95 $122.04 $122.97 $8.29 3,380
2016-09-13 $124.90 $124.90 $120.60 $123.05 $8.30 7,290
2016-09-12 $123.26 $125.90 $122.13 $125.90 $8.49 11,550
2016-09-09 $126.63 $126.63 $124.50 $126.13 $8.50 68,310
2016-09-08 $124.22 $124.76 $122.75 $123.78 $8.35 3,280
2016-09-07 $125.27 $125.56 $122.66 $124.71 $8.41 36,700
2016-09-06 $124.03 $124.33 $122.04 $123.49 $8.33 12,700
2016-09-02 $121.75 $122.85 $121.00 $122.85 $8.28 224,390
2016-09-01 $122.93 $122.93 $120.25 $121.48 $8.19 35,590
2016-08-31 $121.70 $121.84 $119.64 $120.88 $8.15 237,920
2016-08-30 $116.70 $119.79 $116.70 $117.48 $7.92 3,690
2016-08-29 $116.16 $118.06 $115.35 $115.76 $7.81 3,790
2016-08-26 $116.74 $117.79 $116.74 $116.79 $7.87 1,150
2016-08-25 $116.57 $119.47 $116.57 $118.53 $7.99 3,900
2016-08-24 $117.18 $120.12 $117.18 $119.18 $8.04 8,090
2016-08-23 $116.05 $120.10 $116.05 $119.16 $8.03 2,340
2016-08-22 $114.81 $116.66 $114.14 $115.70 $7.80 4,040
2016-08-19 $115.00 $115.86 $114.76 $115.86 $7.81 15,070
2016-08-18 $116.00 $116.61 $114.89 $114.89 $7.75 9,950
2016-08-17 $115.47 $116.08 $113.75 $115.05 $7.76 3,140
2016-08-16 $117.70 $118.12 $115.50 $115.69 $7.80 7,250
2016-08-15 $116.76 $119.06 $116.76 $118.41 $7.98 7,730
2016-08-12 $115.61 $117.85 $115.61 $116.25 $7.84 13,310
2016-08-11 $117.04 $118.12 $116.27 $117.24 $7.90 3,980
2016-08-10 $117.08 $117.61 $116.25 $116.25 $7.84 8,110
2016-08-09 $113.93 $115.32 $112.73 $114.11 $7.69 15,670
2016-08-08 $111.64 $113.02 $111.03 $111.29 $7.50 3,510
2016-08-05 $111.14 $111.66 $110.07 $110.92 $7.48 9,310
2016-08-04 $110.55 $111.15 $109.27 $111.15 $7.49 13,040
2016-08-03 $106.71 $109.33 $106.67 $108.66 $7.33 16,130
2016-08-02 $108.29 $110.31 $107.75 $108.65 $7.33 26,340
2016-08-01 $109.38 $109.38 $107.50 $107.50 $7.25 11,350
2016-07-29 $109.62 $111.11 $109.26 $110.23 $7.43 18,940
2016-07-28 $109.00 $109.59 $107.22 $108.36 $7.31 6,010
2016-07-27 $111.63 $111.71 $109.13 $111.71 $7.53 23,350
2016-07-26 $109.80 $109.98 $108.03 $109.21 $7.36 35,380
2016-07-25 $110.59 $110.59 $108.35 $110.36 $7.44 8,370
2016-07-22 $110.33 $111.90 $109.67 $110.01 $7.42 552,130
2016-07-21 $113.22 $113.22 $111.37 $111.93 $7.55 9,380
2016-07-20 $112.37 $112.54 $110.82 $111.66 $7.53 15,190
2016-07-19 $108.47 $110.94 $108.47 $109.22 $7.36 34,230
2016-07-18 $109.93 $111.00 $108.77 $110.16 $7.43 15,460
2016-07-15 $110.53 $112.09 $110.25 $111.00 $7.48 9,360
2016-07-14 $110.62 $112.86 $110.60 $110.77 $7.47 13,640
2016-07-13 $110.66 $111.59 $109.50 $110.89 $7.48 18,720
2016-07-12 $111.66 $112.13 $109.82 $111.31 $7.51 1,887,270
2016-07-11 $120.49 $120.74 $118.70 $120.74 $8.14 5,990
2016-07-08 $117.96 $117.96 $115.87 $116.69 $7.87 10,580
2016-07-07 $116.04 $116.04 $113.15 $114.17 $7.70 9,940
2016-07-06 $111.57 $113.30 $111.00 $113.30 $7.64 17,380
2016-07-05 $113.78 $114.72 $113.30 $113.82 $7.67 29,980
2016-07-01 $121.06 $121.23 $119.50 $120.00 $8.09 8,680
2016-06-30 $118.61 $121.74 $117.75 $119.86 $8.08 14,350
2016-06-29 $118.20 $119.40 $116.11 $118.22 $7.97 7,950
2016-06-28 $114.57 $115.38 $113.05 $114.73 $7.74 15,680
2016-06-27 $112.47 $114.23 $111.48 $114.23 $7.70 36,430
2016-06-24 $118.07 $120.24 $115.60 $117.29 $7.91 13,780
2016-06-23 $129.38 $131.65 $129.38 $131.65 $8.88 5,120
2016-06-22 $126.40 $128.13 $126.40 $127.93 $8.63 9,940
2016-06-21 $125.88 $127.38 $125.03 $125.77 $8.48 2,680
2016-06-20 $126.80 $127.42 $125.17 $125.97 $8.49 25,420
2016-06-17 $118.80 $122.73 $118.80 $122.47 $8.26 15,970
2016-06-16 $115.50 $117.89 $113.15 $116.18 $7.83 9,920
2016-06-15 $120.80 $120.97 $118.40 $120.05 $8.09 8,340
2016-06-14 $120.80 $120.80 $117.74 $119.08 $8.03 14,500
2016-06-13 $121.27 $122.28 $119.64 $120.60 $8.13 7,600
2016-06-10 $123.55 $124.89 $123.39 $123.53 $8.33 5,020
2016-06-09 $128.88 $129.40 $128.00 $128.11 $8.64 12,670
2016-06-08 $132.20 $132.32 $130.56 $130.65 $8.81 36,940
2016-06-07 $129.21 $131.62 $129.21 $131.04 $8.84 808,210
2016-06-06 $126.02 $128.95 $126.02 $128.04 $8.63 649,900
2016-06-03 $131.19 $131.19 $127.05 $129.67 $8.74 16,890
2016-06-02 $127.80 $128.49 $125.27 $127.95 $8.63 17,070
2016-06-01 $127.20 $128.65 $125.66 $126.04 $8.50 10,430
2016-05-31 $128.84 $129.75 $126.77 $127.94 $8.63 7,740
2016-05-27 $129.05 $130.30 $127.60 $129.57 $8.74 21,680
2016-05-26 $126.98 $130.44 $126.98 $128.93 $8.69 228,390
2016-05-25 $124.53 $126.88 $123.98 $125.77 $8.48 8,520
2016-05-24 $119.83 $122.19 $118.74 $120.74 $8.14 5,860
2016-05-23 $119.93 $121.31 $119.26 $120.31 $8.11 7,050
2016-05-20 $119.92 $121.55 $119.46 $121.49 $8.19 6,160
2016-05-19 $119.62 $119.62 $117.27 $119.28 $8.04 12,200
2016-05-18 $120.24 $122.17 $119.34 $120.68 $8.14 21,710
2016-05-17 $117.09 $121.00 $117.09 $118.36 $7.98 11,650
2016-05-16 $119.40 $120.63 $118.04 $119.45 $8.05 14,970
2016-05-13 $119.02 $119.79 $118.03 $118.04 $7.96 3,850
2016-05-12 $122.07 $122.07 $119.83 $120.62 $8.13 7,340
2016-05-11 $120.99 $121.58 $119.25 $119.80 $8.08 9,700
2016-05-10 $120.44 $121.75 $119.76 $119.80 $8.08 4,990
2016-05-09 $121.26 $121.46 $119.76 $119.89 $8.08 6,300
2016-05-06 $121.46 $122.77 $121.28 $122.04 $7.87 4,630
2016-05-05 $123.63 $124.25 $122.27 $122.76 $7.92 6,120
2016-05-04 $124.70 $124.70 $122.51 $123.20 $7.95 14,450
2016-05-03 $125.74 $126.00 $122.51 $124.51 $8.03 26,070
2016-05-02 $127.18 $127.84 $126.10 $127.48 $8.23 5,920
2016-04-29 $129.87 $129.87 $126.51 $128.22 $8.27 6,570
2016-04-28 $130.20 $130.80 $129.24 $129.39 $8.35 5,650
2016-04-27 $123.43 $124.80 $123.12 $124.73 $8.05 10,920
2016-04-26 $125.26 $126.30 $123.58 $123.80 $7.99 6,440
2016-04-25 $128.71 $129.29 $126.99 $128.02 $7.91 7,310
2016-04-22 $128.90 $130.55 $128.42 $129.34 $7.99 9,950
2016-04-21 $131.73 $132.99 $130.00 $131.58 $8.13 65,580
2016-04-20 $128.77 $130.49 $128.77 $130.46 $8.06 4,570
2016-04-19 $127.98 $128.84 $127.57 $127.75 $7.89 7,420
2016-04-18 $124.20 $126.24 $124.20 $124.42 $7.69 3,940
2016-04-15 $125.20 $125.72 $124.72 $124.72 $7.70 6,970
2016-04-14 $126.66 $127.65 $125.75 $127.50 $7.88 12,420
2016-04-13 $124.27 $126.30 $124.01 $125.69 $7.76 18,720
2016-04-12 $119.55 $120.87 $118.38 $120.49 $7.44 28,900
2016-04-11 $118.60 $120.23 $117.93 $118.19 $7.30 21,150
2016-04-08 $116.52 $118.49 $116.32 $116.50 $7.20 35,390
2016-04-07 $113.35 $114.22 $112.52 $112.69 $6.96 21,400
2016-04-06 $113.70 $115.12 $113.27 $114.13 $7.05 29,010
2016-04-05 $112.67 $113.72 $111.93 $112.46 $6.95 229,780
2016-04-04 $115.02 $116.60 $114.45 $114.65 $7.08 29,100
2016-04-01 $116.50 $117.60 $115.70 $116.84 $7.22 16,280
2016-03-31 $117.30 $118.65 $117.07 $117.57 $7.26 11,790
2016-03-30 $118.32 $118.97 $116.90 $118.04 $7.29 15,260
2016-03-29 $114.29 $115.74 $112.84 $115.29 $7.12 18,850
2016-03-28 $118.39 $119.26 $117.81 $119.22 $7.36 43,190
2016-03-24 $118.74 $120.01 $116.70 $117.00 $7.23 36,440
2016-03-23 $118.35 $120.43 $118.00 $118.43 $7.31 30,110
2016-03-22 $120.76 $122.49 $120.71 $122.02 $7.54 23,320
2016-03-21 $122.46 $122.80 $120.84 $121.51 $7.51 9,920
2016-03-18 $123.16 $123.75 $121.20 $123.40 $7.62 11,830
2016-03-17 $120.50 $123.18 $120.39 $123.18 $7.61 28,160
2016-03-16 $120.40 $122.42 $119.06 $122.42 $7.56 23,060
2016-03-15 $124.78 $125.00 $122.81 $124.55 $7.69 10,770
2016-03-14 $126.36 $127.85 $125.65 $127.16 $7.85 21,270
2016-03-11 $125.77 $127.92 $125.77 $127.92 $7.90 22,890
2016-03-10 $122.02 $123.80 $120.26 $121.64 $7.51 25,530
2016-03-09 $121.72 $121.72 $120.27 $120.98 $7.47 29,390
2016-03-08 $122.16 $122.16 $120.47 $122.00 $7.54 16,610
2016-03-07 $119.20 $121.22 $118.88 $121.01 $7.47 23,980
2016-03-04 $121.23 $122.21 $119.72 $122.20 $7.55 21,010
2016-03-03 $118.23 $120.06 $117.83 $120.06 $7.42 14,510
2016-03-02 $115.53 $117.60 $115.53 $117.60 $7.26 10,630
2016-03-01 $114.84 $116.94 $114.25 $116.63 $7.20 57,210
2016-02-29 $115.18 $116.32 $114.15 $115.29 $7.12 42,850
2016-02-26 $116.08 $116.60 $114.25 $115.11 $7.11 37,550
2016-02-25 $110.23 $112.57 $110.23 $111.74 $6.90 17,110
2016-02-24 $109.18 $111.45 $108.53 $111.45 $6.88 34,700
2016-02-23 $117.97 $118.44 $115.32 $115.40 $7.13 33,990
2016-02-22 $117.16 $117.60 $116.23 $117.46 $7.26 27,810
2016-02-19 $114.36 $115.83 $114.01 $115.82 $7.15 19,960
2016-02-18 $116.95 $117.59 $115.35 $115.35 $7.12 26,700
2016-02-17 $115.54 $118.00 $115.54 $117.34 $7.25 64,750
2016-02-16 $113.62 $113.62 $110.74 $112.26 $6.93 20,060
2016-02-12 $108.39 $108.77 $106.96 $108.70 $6.71 29,020
2016-02-11 $107.79 $107.96 $105.75 $107.15 $6.62 34,960
2016-02-10 $113.98 $115.90 $113.58 $114.57 $7.08 19,970
2016-02-09 $110.64 $111.86 $110.11 $111.28 $6.87 97,020
2016-02-08 $115.82 $116.20 $111.32 $113.62 $7.02 34,660
2016-02-05 $118.84 $119.24 $117.95 $119.06 $7.35 18,820
2016-02-04 $117.35 $119.58 $117.35 $117.60 $7.26 28,970
2016-02-03 $115.37 $115.78 $111.90 $115.14 $7.11 37,860
2016-02-02 $112.92 $112.92 $111.21 $112.14 $6.93 88,940
2016-02-01 $117.25 $117.60 $116.00 $117.20 $7.24 33,700
2016-01-29 $117.83 $120.25 $117.33 $119.47 $7.38 47,420
2016-01-28 $116.26 $117.75 $115.14 $116.63 $7.20 66,290
2016-01-27 $111.87 $114.20 $111.57 $112.75 $6.96 41,390
2016-01-26 $112.19 $115.04 $111.91 $115.04 $7.11 105,580
2016-01-25 $111.09 $111.98 $109.90 $110.91 $6.85 67,490
2016-01-22 $114.97 $115.75 $114.25 $115.33 $7.12 61,350
2016-01-21 $106.33 $108.90 $106.05 $108.43 $6.70 88,030
2016-01-20 $105.71 $105.71 $102.17 $104.32 $6.44 151,460
2016-01-19 $107.99 $109.84 $107.15 $108.61 $6.71 109,580
2016-01-15 $107.77 $110.36 $107.27 $108.34 $6.69 47,590
2016-01-14 $111.35 $112.90 $109.66 $112.00 $6.92 1,385,700
2016-01-13 $114.03 $114.59 $110.50 $111.15 $6.87 78,650
2016-01-12 $114.15 $114.66 $111.38 $113.20 $6.99 80,850
2016-01-11 $113.69 $114.21 $111.81 $112.95 $6.98 108,030
2016-01-08 $116.47 $116.47 $113.83 $115.00 $7.10 38,860
2016-01-07 $111.87 $114.34 $111.87 $113.98 $7.04 38,140
2016-01-06 $115.28 $116.16 $114.75 $114.94 $7.10 42,350
2016-01-05 $118.44 $119.01 $117.32 $117.79 $7.28 51,880
2016-01-04 $121.30 $121.93 $120.01 $121.60 $7.51 86,430
2015-12-31 $122.21 $124.44 $122.21 $123.63 $7.64 49,630
2015-12-30 $125.08 $125.52 $123.70 $125.01 $7.72 49,980
2015-12-29 $125.81 $127.14 $124.99 $127.07 $7.85 87,850
2015-12-28 $126.09 $126.60 $124.25 $126.14 $7.79 58,520
2015-12-24 $127.58 $127.58 $125.59 $126.32 $7.80 24,030
2015-12-23 $125.29 $126.81 $124.97 $126.36 $7.80 80,810
2015-12-22 $121.92 $123.38 $121.36 $122.04 $7.54 80,290
2015-12-21 $120.39 $122.02 $119.60 $120.33 $7.43 104,710
2015-12-18 $122.16 $123.02 $121.23 $122.21 $7.55 73,630
2015-12-17 $124.36 $124.80 $122.83 $123.26 $7.61 69,720
2015-12-16 $124.20 $125.81 $123.82 $125.16 $7.73 80,930
2015-12-15 $123.60 $124.64 $122.93 $123.84 $7.65 163,830
2015-12-14 $120.69 $120.69 $119.03 $120.20 $7.42 87,800
2015-12-11 $123.01 $123.58 $120.74 $121.93 $7.53 59,430
2015-12-10 $126.08 $127.45 $125.15 $125.82 $7.77 55,930
2015-12-09 $125.00 $127.37 $124.04 $124.88 $7.71 105,250
2015-12-08 $125.46 $127.04 $125.09 $125.95 $7.78 36,980
2015-12-07 $131.31 $131.95 $129.99 $130.95 $8.09 46,960
2015-12-04 $132.45 $133.97 $131.94 $133.25 $8.23 99,230
2015-12-03 $135.04 $135.39 $132.42 $134.10 $8.28 63,980
2015-12-02 $132.87 $134.21 $131.45 $131.50 $8.12 28,950
2015-12-01 $132.39 $133.95 $132.08 $132.78 $8.20 53,180
2015-11-30 $131.10 $131.50 $130.00 $130.00 $8.03 154,530
2015-11-27 $129.37 $129.74 $127.98 $128.78 $7.95 12,620
2015-11-25 $128.82 $129.39 $127.61 $128.04 $7.91 29,490
2015-11-24 $127.76 $129.13 $127.53 $128.33 $7.93 77,600
2015-11-23 $127.81 $128.28 $125.73 $126.38 $7.81 87,340
2015-11-20 $129.69 $129.74 $126.26 $126.70 $7.83 132,300
2015-11-19 $132.17 $132.68 $131.04 $132.58 $8.19 40,180
2015-11-18 $130.15 $131.27 $129.12 $130.34 $8.05 55,300
2015-11-17 $130.74 $131.00 $129.12 $129.48 $8.00 105,340
2015-11-16 $124.82 $127.00 $124.76 $126.56 $7.82 36,190
2015-11-13 $125.53 $126.14 $124.38 $125.06 $7.72 48,790
2015-11-12 $127.76 $128.90 $126.79 $126.79 $7.83 37,370
2015-11-11 $129.47 $130.26 $128.42 $129.24 $7.98 20,330
2015-11-10 $128.11 $130.40 $128.11 $129.96 $8.03 46,930
2015-11-09 $132.05 $133.55 $131.42 $132.10 $8.16 35,940
2015-11-06 $132.25 $132.59 $130.66 $132.13 $8.16 31,270
2015-11-05 $130.82 $131.40 $129.44 $130.00 $8.03 19,870
2015-11-04 $132.66 $133.34 $129.54 $130.77 $8.08 30,000
2015-11-03 $127.13 $128.05 $126.63 $127.93 $7.90 41,780
2015-11-02 $127.70 $128.81 $126.87 $128.81 $7.96 51,500
2015-10-30 $125.84 $128.97 $125.24 $127.76 $7.89 29,000
2015-10-29 $124.28 $124.69 $122.62 $123.29 $7.62 25,440
2015-10-28 $126.97 $129.50 $126.30 $127.86 $7.90 24,450
2015-10-27 $127.70 $130.16 $127.70 $129.01 $7.97 33,890
2015-10-26 $131.36 $132.35 $130.70 $131.83 $8.14 55,730
2015-10-23 $130.62 $131.52 $129.32 $131.52 $8.12 29,680
2015-10-22 $129.89 $133.67 $129.21 $132.50 $8.18 18,500
2015-10-21 $140.81 $141.67 $139.36 $140.18 $8.66 16,660
2015-10-20 $143.29 $144.53 $142.41 $144.00 $8.89 16,410
2015-10-19 $144.28 $144.53 $142.70 $143.65 $8.87 12,300
2015-10-16 $145.30 $145.30 $143.38 $144.40 $8.92 24,800
2015-10-15 $143.51 $145.22 $143.22 $144.41 $8.92 24,480
2015-10-14 $144.70 $145.80 $143.12 $144.97 $8.95 128,930
2015-10-13 $141.46 $143.93 $141.46 $141.75 $8.76 17,970
2015-10-12 $147.86 $147.86 $146.14 $147.37 $9.10 22,100
2015-10-09 $148.70 $149.25 $147.44 $147.64 $9.12 11,380
2015-10-08 $146.62 $150.35 $146.62 $149.81 $9.25 18,510
2015-10-07 $147.45 $150.09 $147.45 $149.05 $9.21 19,390
2015-10-06 $141.09 $141.43 $140.00 $140.07 $8.65 30,640
2015-10-05 $136.45 $138.46 $136.15 $137.86 $8.52 25,150
2015-10-02 $134.45 $135.79 $132.83 $135.38 $8.36 27,800
2015-10-01 $134.28 $136.21 $133.59 $135.36 $8.36 93,150
2015-09-30 $130.52 $131.21 $128.61 $129.51 $8.00 32,220
2015-09-29 $126.85 $127.99 $126.34 $126.90 $7.84 132,850
2015-09-28 $122.92 $124.57 $121.96 $123.82 $7.65 27,400
2015-09-25 $126.01 $127.20 $125.36 $125.99 $7.78 34,690
2015-09-24 $127.27 $128.00 $125.10 $128.00 $7.91 18,680
2015-09-23 $136.24 $136.61 $134.27 $135.66 $8.38 23,080
2015-09-22 $137.40 $137.96 $135.27 $137.34 $8.48 31,300
2015-09-21 $140.43 $141.15 $139.32 $139.63 $8.62 22,730
2015-09-18 $142.88 $142.88 $139.95 $140.71 $8.69 14,070
2015-09-17 $141.76 $144.74 $141.74 $143.66 $8.87 31,590
2015-09-16 $139.68 $141.67 $139.25 $141.06 $8.71 33,140
2015-09-15 $138.78 $139.35 $137.49 $139.35 $8.61 46,930
2015-09-14 $137.01 $139.23 $137.01 $138.18 $8.54 108,660
2015-09-11 $142.42 $144.33 $141.39 $143.71 $8.88 25,290
2015-09-10 $144.88 $145.00 $143.13 $144.33 $8.91 83,890
2015-09-09 $144.68 $145.70 $142.59 $142.74 $8.82 18,670
2015-09-08 $143.57 $144.64 $142.86 $144.64 $8.93 31,950
2015-09-04 $139.62 $139.64 $137.65 $139.24 $8.60 27,430
2015-09-03 $141.74 $143.81 $141.54 $141.77 $8.76 45,720
2015-09-02 $138.80 $140.20 $137.85 $139.25 $8.60 89,750
2015-09-01 $140.24 $140.94 $137.67 $138.29 $8.54 37,320
2015-08-31 $141.65 $143.05 $140.47 $142.47 $8.80 42,650
2015-08-28 $141.55 $143.45 $140.81 $141.52 $8.74 40,830
2015-08-27 $140.39 $142.91 $140.18 $142.00 $8.77 63,790
2015-08-26 $140.85 $141.10 $136.70 $138.30 $8.54 52,210
2015-08-25 $143.45 $143.45 $138.35 $139.35 $8.61 153,740
2015-08-24 $137.52 $141.65 $135.61 $139.74 $8.63 30,790

DNB ASA (DNHBY) News Headlines

Recent DNB ASA (DNHBY) News
Similar Companies to DNB ASA (DNHBY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.