Dril-Quip Inc (DRQ)

Exchange: NYSE

$19.02 ($-0.09) -0.47%

Data as of Dec. 6, 2021

Dec. 6, 2021
Dril-Quip Inc - Daily Information
Click for more stock information on Dril-Quip Inc.
Daily Information Data
Date Dec. 6, 2021
Open $19.43
Previous Close $19.02
High $19.68
Low $18.76
Adjusted Open $19.43
Previous Adjusted Close $19.02
Adjusted High $19.68
Adjusted Low $18.76

About Dril-Quip Inc (DRQ)

Dril-Quip, Inc. is one of the world’s leading manufacturers of drilling and production equipment for deepwater, high-pressure/high-temperature applications, as well as shallow water and surface applications. The Company has been repeatedly recognized in the industry for its innovations. It has been the recipient of the Offshore Technology Conference’s Spotlight on New Technology Award for several products, including the Dril-Quip ® DX e ® Wellhead Connector, the Dril-Quip® BigBore™ II e Subsea Wellhead System, the Dril-Quip ® XPak™ D e Expandable Liner Hanger System, the Dril-Quip ® VXT e ™ Vertical Subsea Tree System and most recently the Dril-Quip ® BADG e R™ Specialty Casing Connector. Headquartered in Houston, Texas, Dril-Quip has manufacturing facilities in the United States, Brazil, Scotland and Singapore. The Company also has sales and service offices in all the major oil and gas producing regions of the world. A publicly traded company, Dril-Quip ® is listed on the New York Stock Exchange as DRQ.

Historical Stock Data for Dril-Quip Inc (DRQ)
Date Open High Low Close Adj.Close Volume
2021-12-03 $19.43 $19.68 $18.76 $19.02 $19.02 350,925
2021-12-02 $18.46 $19.14 $18.17 $19.11 $19.11 386,981
2021-12-01 $19.77 $19.77 $18.44 $18.64 $18.64 627,413
2021-11-30 $18.43 $19.28 $18.32 $19.11 $19.11 637,754
2021-11-29 $19.73 $19.73 $18.72 $18.86 $18.86 465,890
2021-11-26 $18.61 $19.40 $18.30 $19.34 $19.34 281,532
2021-11-24 $20.11 $20.47 $19.72 $19.84 $19.84 282,301
2021-11-23 $20.19 $20.69 $20.03 $20.29 $20.29 269,270
2021-11-22 $19.33 $20.05 $19.33 $19.81 $19.81 336,374
2021-11-19 $20.30 $20.40 $19.36 $19.48 $19.48 478,613
2021-11-18 $20.99 $21.03 $20.50 $20.88 $20.88 549,064
2021-11-17 $20.51 $21.04 $20.31 $20.98 $20.98 743,917
2021-11-16 $20.39 $21.07 $20.09 $20.79 $20.79 682,384
2021-11-15 $21.15 $21.15 $20.12 $20.29 $20.29 760,036
2021-11-12 $21.15 $21.40 $20.90 $21.15 $21.15 308,076
2021-11-11 $21.75 $21.91 $21.24 $21.30 $21.30 332,303
2021-11-10 $23.19 $23.38 $21.66 $21.79 $21.79 296,862
2021-11-09 $23.67 $23.93 $22.71 $23.51 $23.51 213,145
2021-11-08 $23.79 $24.35 $23.23 $23.77 $23.77 361,070
2021-11-05 $23.47 $23.99 $23.38 $23.63 $23.63 214,563
2021-11-04 $24.64 $24.86 $22.81 $23.18 $23.18 280,454
2021-11-03 $23.23 $24.46 $23.23 $24.05 $24.05 267,986
2021-11-02 $23.91 $24.35 $23.72 $23.93 $23.93 251,420
2021-11-01 $24.25 $24.79 $23.76 $24.13 $24.13 362,432
2021-10-29 $23.02 $23.82 $22.23 $23.56 $23.56 617,299
2021-10-28 $23.49 $23.70 $23.06 $23.54 $23.54 269,574
2021-10-27 $24.00 $24.38 $23.38 $23.49 $23.49 201,640
2021-10-26 $25.13 $25.20 $24.18 $24.22 $24.22 283,075
2021-10-25 $25.33 $25.69 $24.84 $25.11 $25.11 149,211
2021-10-22 $25.03 $25.26 $24.79 $25.03 $25.03 151,939
2021-10-21 $25.19 $25.35 $24.17 $24.92 $24.92 226,981
2021-10-20 $24.30 $25.33 $23.88 $25.33 $25.33 256,671
2021-10-19 $25.18 $25.18 $23.92 $24.62 $24.62 615,687
2021-10-18 $25.60 $25.93 $25.19 $25.23 $25.23 176,163
2021-10-15 $26.41 $26.41 $25.37 $25.38 $25.38 321,868
2021-10-14 $25.71 $26.05 $25.55 $25.78 $25.78 128,143
2021-10-13 $25.75 $25.93 $25.23 $25.69 $25.69 150,919
2021-10-12 $26.44 $26.82 $25.98 $26.04 $26.04 181,218
2021-10-11 $27.26 $27.60 $26.48 $26.52 $26.52 264,610
2021-10-08 $25.84 $27.11 $25.84 $26.76 $26.76 184,258
2021-10-07 $24.80 $25.85 $24.47 $25.52 $25.52 349,303
2021-10-06 $25.46 $25.67 $24.34 $24.65 $24.65 228,009
2021-10-05 $26.29 $26.69 $25.54 $25.97 $25.97 268,591
2021-10-04 $26.20 $27.29 $25.96 $26.03 $26.03 443,164
2021-10-01 $25.31 $26.62 $25.15 $26.13 $26.13 394,870
2021-09-30 $24.40 $25.39 $24.06 $25.18 $25.18 342,911
2021-09-29 $24.88 $24.88 $24.14 $24.49 $24.49 260,751
2021-09-28 $25.41 $25.97 $24.80 $24.85 $24.85 285,488
2021-09-27 $24.90 $25.86 $24.75 $25.18 $25.18 272,740
2021-09-24 $24.21 $24.65 $24.19 $24.26 $24.26 107,378
2021-09-23 $23.50 $24.59 $23.35 $24.42 $24.42 195,135
2021-09-22 $23.30 $23.89 $23.22 $23.23 $23.23 297,009
2021-09-21 $23.76 $23.76 $22.62 $22.89 $22.89 192,269
2021-09-20 $23.54 $23.81 $22.97 $23.49 $23.49 217,842
2021-09-17 $24.29 $24.42 $23.76 $24.27 $24.27 528,893
2021-09-16 $24.94 $24.94 $24.14 $24.36 $24.36 159,761
2021-09-15 $25.11 $26.11 $24.82 $24.96 $24.96 319,793
2021-09-14 $25.25 $25.25 $24.39 $24.85 $24.85 262,708
2021-09-13 $23.76 $25.03 $23.53 $25.02 $25.02 335,035
2021-09-10 $23.36 $23.51 $22.77 $23.49 $23.49 243,973
2021-09-09 $23.05 $23.61 $22.72 $23.01 $23.01 265,815
2021-09-08 $24.40 $24.40 $23.10 $23.27 $23.27 417,538
2021-09-07 $24.10 $24.77 $23.72 $24.14 $24.14 302,534
2021-09-03 $24.70 $24.96 $24.14 $24.33 $24.33 155,283
2021-09-02 $24.63 $25.15 $24.51 $24.63 $24.63 249,639
2021-09-01 $24.39 $24.59 $23.97 $24.40 $24.40 207,730
2021-08-31 $24.22 $24.50 $23.86 $24.30 $24.30 290,740
2021-08-30 $24.93 $24.93 $24.35 $24.48 $24.48 161,074
2021-08-27 $23.60 $24.82 $23.60 $24.74 $24.74 402,703
2021-08-26 $23.71 $23.92 $23.32 $23.37 $23.37 295,681
2021-08-25 $24.11 $24.11 $23.64 $23.98 $23.98 257,029
2021-08-24 $23.88 $24.29 $23.78 $24.06 $24.06 367,595
2021-08-23 $23.48 $24.06 $23.37 $23.54 $23.54 261,636
2021-08-20 $22.74 $23.24 $22.74 $23.03 $23.03 237,636
2021-08-19 $23.25 $23.44 $22.38 $22.97 $22.97 504,138
2021-08-18 $24.25 $24.68 $23.79 $23.86 $23.86 161,483
2021-08-17 $24.70 $25.07 $24.17 $24.25 $24.25 186,156
2021-08-16 $25.73 $26.08 $24.88 $24.97 $24.97 133,603
2021-08-13 $26.72 $26.87 $26.12 $26.16 $26.16 244,326
2021-08-12 $27.52 $27.55 $26.75 $26.86 $26.86 176,098
2021-08-11 $27.00 $27.67 $26.41 $27.60 $27.60 154,710
2021-08-10 $26.75 $27.62 $26.55 $27.29 $27.29 155,882
2021-08-09 $27.10 $27.22 $26.37 $26.60 $26.60 147,729
2021-08-06 $27.82 $28.20 $27.50 $27.58 $27.58 107,311
2021-08-05 $27.27 $27.78 $27.22 $27.31 $27.31 129,266
2021-08-04 $28.99 $28.99 $26.78 $27.08 $27.08 205,487
2021-08-03 $28.50 $29.70 $28.08 $29.67 $29.67 271,832
2021-08-02 $28.35 $29.98 $28.35 $28.67 $28.67 183,937
2021-07-30 $29.27 $29.27 $28.26 $28.58 $28.58 191,902
2021-07-29 $29.85 $29.98 $29.20 $29.83 $29.83 120,361
2021-07-28 $28.92 $29.54 $28.08 $28.97 $28.97 107,029
2021-07-27 $28.65 $29.00 $28.19 $28.51 $28.51 91,613
2021-07-26 $28.31 $29.34 $28.31 $29.11 $29.11 90,201
2021-07-23 $28.00 $28.58 $27.50 $28.19 $28.19 152,679
2021-07-22 $28.50 $28.50 $27.54 $27.96 $27.96 153,396
2021-07-21 $28.33 $29.10 $28.28 $28.60 $28.60 151,533
2021-07-20 $27.50 $28.25 $27.44 $27.66 $27.66 280,108
2021-07-19 $26.91 $27.75 $26.61 $27.32 $27.32 225,343
2021-07-16 $29.44 $29.50 $27.55 $28.18 $28.18 181,683
2021-07-15 $29.52 $30.27 $28.74 $28.91 $28.91 236,735
2021-07-14 $31.49 $31.98 $30.12 $30.23 $30.23 124,934
2021-07-13 $31.79 $31.94 $31.12 $31.19 $31.19 130,810
2021-07-12 $31.53 $32.24 $30.84 $32.11 $32.11 142,346
2021-07-09 $31.81 $32.19 $31.29 $31.88 $31.88 147,592
2021-07-08 $30.43 $31.58 $30.06 $31.06 $31.06 134,321
2021-07-07 $31.45 $32.14 $30.60 $31.08 $31.08 167,279
2021-07-06 $33.53 $33.60 $31.53 $31.73 $31.73 134,765
2021-07-02 $34.52 $34.52 $33.49 $33.80 $33.80 88,259
2021-07-01 $34.87 $35.09 $34.27 $34.62 $34.62 121,732
2021-06-30 $33.98 $34.57 $33.78 $33.83 $33.83 120,357
2021-06-29 $34.16 $34.71 $33.87 $33.93 $33.93 109,242
2021-06-28 $36.66 $36.71 $33.45 $33.71 $33.71 230,346
2021-06-25 $37.18 $37.47 $36.42 $36.45 $36.45 533,682
2021-06-24 $37.12 $37.44 $36.50 $37.17 $37.17 189,274
2021-06-23 $38.71 $39.19 $36.91 $37.00 $37.00 215,446
2021-06-22 $37.61 $38.11 $37.00 $38.01 $38.01 125,801
2021-06-21 $36.55 $38.65 $36.55 $38.04 $38.04 182,285
2021-06-18 $36.54 $37.32 $36.11 $36.26 $36.26 558,704
2021-06-17 $39.54 $39.59 $36.61 $37.33 $37.33 241,819
2021-06-16 $38.72 $40.09 $38.64 $39.72 $39.72 197,030
2021-06-15 $38.04 $39.11 $37.68 $39.09 $39.09 169,644
2021-06-14 $38.50 $39.31 $37.71 $37.88 $37.88 202,738
2021-06-11 $37.99 $38.06 $37.38 $37.75 $37.75 79,002
2021-06-10 $38.35 $38.64 $37.17 $37.80 $37.80 117,322
2021-06-09 $37.82 $38.06 $37.47 $37.99 $37.99 165,756
2021-06-08 $37.02 $37.96 $36.58 $37.70 $37.70 113,434
2021-06-07 $38.21 $38.45 $37.07 $37.16 $37.16 132,589
2021-06-04 $37.75 $38.45 $36.59 $38.24 $38.24 186,067
2021-06-03 $36.59 $37.68 $36.17 $37.42 $37.42 210,822
2021-06-02 $34.76 $37.93 $34.08 $36.83 $36.83 469,058
2021-06-01 $34.21 $34.99 $33.95 $34.43 $34.43 171,847
2021-05-28 $33.86 $33.86 $33.09 $33.53 $33.53 66,380
2021-05-27 $33.36 $34.22 $33.36 $33.55 $33.55 196,536
2021-05-26 $31.73 $33.14 $31.73 $33.08 $33.08 168,234
2021-05-25 $32.21 $32.45 $31.81 $32.00 $32.00 134,202
2021-05-24 $32.61 $32.64 $31.72 $32.30 $32.30 107,956
2021-05-21 $32.53 $32.76 $32.17 $32.23 $32.23 110,264
2021-05-20 $32.00 $32.20 $31.17 $32.02 $32.02 113,626
2021-05-19 $32.38 $32.61 $32.02 $32.17 $32.17 97,227
2021-05-18 $34.37 $34.75 $33.32 $33.34 $33.34 100,893
2021-05-17 $33.90 $34.85 $33.50 $34.66 $34.66 129,339
2021-05-14 $33.58 $34.52 $33.58 $34.32 $34.32 100,910
2021-05-13 $33.25 $34.14 $32.28 $33.30 $33.30 161,209
2021-05-12 $34.04 $35.70 $33.50 $33.80 $33.80 154,077
2021-05-11 $33.06 $34.25 $32.94 $33.81 $33.81 134,794
2021-05-10 $37.00 $37.44 $34.20 $34.20 $34.20 228,461
2021-05-07 $34.39 $36.76 $34.12 $36.37 $36.37 357,177
2021-05-06 $34.50 $35.47 $33.82 $35.27 $35.27 256,261
2021-05-05 $32.64 $34.71 $32.28 $34.34 $34.34 293,000
2021-05-04 $32.12 $32.96 $32.01 $32.18 $32.18 223,021
2021-05-03 $31.00 $32.42 $30.99 $32.02 $32.02 354,510
2021-04-30 $30.11 $31.00 $30.06 $30.65 $30.65 493,893
2021-04-29 $30.15 $31.21 $29.99 $30.84 $30.84 318,720
2021-04-28 $29.10 $30.23 $29.10 $30.05 $30.05 182,838
2021-04-27 $29.05 $29.05 $27.62 $28.85 $28.85 320,252
2021-04-26 $28.23 $29.64 $28.23 $28.79 $28.79 266,930
2021-04-23 $28.33 $29.20 $28.01 $28.28 $28.28 235,606
2021-04-22 $29.21 $29.64 $28.06 $28.06 $28.06 303,200
2021-04-21 $28.12 $29.17 $28.03 $29.03 $29.03 113,773
2021-04-20 $29.55 $29.75 $28.48 $28.71 $28.71 182,408
2021-04-19 $29.65 $29.96 $28.93 $29.72 $29.72 180,457
2021-04-16 $30.70 $30.70 $29.55 $29.69 $29.69 113,295
2021-04-15 $31.09 $31.09 $30.17 $30.35 $30.35 132,881
2021-04-14 $29.99 $31.75 $29.99 $30.95 $30.95 191,394
2021-04-13 $30.29 $30.29 $29.14 $29.57 $29.57 169,261
2021-04-12 $30.76 $31.17 $30.00 $30.48 $30.48 149,968
2021-04-09 $31.27 $31.27 $30.16 $30.40 $30.40 209,912
2021-04-08 $31.67 $31.91 $30.88 $31.41 $31.41 211,370
2021-04-07 $32.14 $32.60 $31.75 $31.90 $31.90 135,924
2021-04-06 $32.76 $33.29 $32.05 $32.18 $32.18 192,122
2021-04-05 $33.67 $33.67 $32.08 $32.61 $32.61 223,952
2021-04-01 $33.41 $33.90 $32.39 $33.77 $33.77 177,822
2021-03-31 $32.91 $33.60 $31.87 $33.23 $33.23 275,109
2021-03-30 $32.45 $33.48 $32.19 $32.92 $32.92 188,567
2021-03-29 $33.77 $34.51 $32.72 $32.86 $32.86 242,635
2021-03-26 $33.86 $34.43 $33.30 $34.11 $34.11 242,520
2021-03-25 $32.56 $33.39 $31.58 $32.92 $32.92 332,743
2021-03-24 $33.46 $34.80 $33.07 $33.17 $33.17 212,690
2021-03-23 $34.15 $34.26 $32.56 $32.69 $32.69 260,790
2021-03-22 $35.29 $35.35 $34.60 $35.05 $35.05 128,050
2021-03-19 $35.66 $36.27 $33.66 $35.32 $35.32 976,467
2021-03-18 $37.69 $38.13 $35.20 $35.59 $35.59 233,868
2021-03-17 $37.76 $38.22 $36.97 $37.81 $37.81 175,022
2021-03-16 $37.74 $38.05 $36.83 $37.58 $37.58 283,667
2021-03-15 $39.28 $39.81 $37.72 $38.45 $38.45 255,917
2021-03-12 $39.04 $39.86 $38.91 $39.78 $39.78 211,310
2021-03-11 $39.70 $39.76 $38.18 $38.63 $38.63 193,949
2021-03-10 $38.57 $39.67 $38.57 $39.43 $39.43 200,799
2021-03-09 $40.30 $40.62 $38.54 $38.58 $38.58 263,511
2021-03-08 $39.06 $40.61 $37.51 $40.48 $40.48 321,523
2021-03-05 $36.84 $38.91 $36.21 $38.91 $38.91 408,678
2021-03-04 $35.30 $37.13 $34.99 $37.05 $37.05 316,254
2021-03-03 $33.90 $35.57 $33.85 $34.89 $34.89 185,258
2021-03-02 $36.18 $36.51 $33.45 $33.55 $33.55 239,432
2021-03-01 $34.34 $36.27 $34.10 $36.20 $36.20 273,859
2021-02-26 $35.37 $35.95 $33.07 $33.96 $33.96 325,729
2021-02-25 $37.19 $38.32 $36.73 $37.05 $37.05 210,092
2021-02-24 $35.60 $37.20 $35.50 $36.85 $36.85 150,543
2021-02-23 $35.69 $35.69 $34.24 $35.17 $35.17 137,406
2021-02-22 $34.15 $36.18 $34.15 $35.44 $35.44 129,543
2021-02-19 $35.00 $35.57 $33.64 $34.01 $34.01 144,497
2021-02-18 $35.46 $35.69 $34.99 $35.03 $35.03 164,755
2021-02-17 $35.36 $35.84 $34.64 $35.63 $35.63 145,949
2021-02-16 $34.73 $35.82 $34.48 $35.48 $35.48 182,401
2021-02-12 $32.94 $33.72 $32.94 $33.68 $33.68 92,800
2021-02-11 $34.16 $34.42 $33.21 $33.33 $33.33 241,031
2021-02-10 $34.34 $34.76 $33.82 $34.23 $34.23 137,592
2021-02-09 $33.52 $34.75 $33.32 $34.13 $34.13 156,174
2021-02-08 $32.14 $33.85 $32.05 $33.69 $33.69 181,337
2021-02-05 $32.46 $32.72 $31.62 $31.77 $31.77 143,920
2021-02-04 $31.75 $32.20 $30.97 $32.13 $32.13 99,212
2021-02-03 $30.50 $31.70 $30.40 $31.63 $31.63 112,326
2021-02-02 $31.20 $31.20 $30.33 $30.39 $30.39 151,841
2021-02-01 $30.44 $30.57 $29.20 $30.46 $30.46 171,407
2021-01-29 $30.96 $31.60 $30.09 $30.12 $30.12 159,702
2021-01-28 $30.87 $31.96 $30.58 $31.18 $31.18 257,211
2021-01-27 $31.28 $32.01 $30.33 $30.37 $30.37 318,909
2021-01-26 $32.50 $32.69 $31.86 $31.98 $31.98 143,010
2021-01-25 $32.85 $32.85 $31.33 $32.18 $32.18 221,543
2021-01-22 $31.15 $33.17 $30.93 $33.10 $33.10 256,745
2021-01-21 $32.43 $32.60 $31.72 $32.06 $32.06 191,748
2021-01-20 $33.32 $33.32 $32.27 $32.59 $32.59 138,500
2021-01-19 $33.24 $33.46 $32.49 $33.15 $33.15 163,062
2021-01-15 $34.13 $34.70 $32.73 $32.84 $32.84 177,396
2021-01-14 $33.28 $35.85 $33.07 $35.11 $35.11 248,172
2021-01-13 $34.91 $34.91 $32.77 $32.96 $32.96 191,313
2021-01-12 $33.89 $35.39 $33.70 $34.93 $34.93 156,569
2021-01-11 $32.32 $33.70 $32.04 $33.54 $33.54 336,566
2021-01-08 $34.49 $34.53 $33.07 $33.38 $33.38 248,478
2021-01-07 $33.89 $34.47 $33.29 $33.96 $33.96 230,002
2021-01-06 $33.01 $34.73 $32.62 $33.94 $33.94 293,799
2021-01-05 $30.81 $32.52 $30.81 $31.92 $31.92 254,277
2021-01-04 $30.04 $31.18 $29.42 $30.49 $30.49 415,773
2020-12-31 $29.75 $30.08 $29.34 $29.62 $29.62 306,466
2020-12-30 $30.73 $31.08 $29.81 $29.84 $29.84 222,937
2020-12-29 $31.50 $31.50 $30.34 $30.59 $30.59 176,055
2020-12-28 $30.91 $32.35 $30.73 $31.36 $31.36 264,426
2020-12-24 $31.28 $31.61 $30.14 $30.64 $30.64 94,260
2020-12-23 $31.01 $31.46 $30.73 $30.95 $30.95 177,722
2020-12-22 $30.82 $31.09 $30.53 $30.68 $30.68 254,879
2020-12-21 $30.47 $31.34 $30.06 $30.80 $30.80 223,280
2020-12-18 $32.45 $32.54 $31.20 $31.28 $31.28 632,685
2020-12-17 $32.02 $32.61 $31.38 $32.37 $32.37 215,266
2020-12-16 $32.93 $32.93 $31.80 $31.87 $31.87 240,458
2020-12-15 $32.48 $33.26 $32.00 $32.91 $32.91 182,886
2020-12-14 $33.27 $33.27 $31.90 $32.13 $32.13 334,106
2020-12-11 $33.70 $33.98 $32.42 $32.75 $32.75 185,589
2020-12-10 $32.99 $34.48 $32.60 $34.10 $34.10 109,614
2020-12-09 $33.74 $34.21 $32.45 $33.10 $33.10 166,913
2020-12-08 $32.64 $33.71 $32.48 $33.50 $33.50 217,443
2020-12-07 $33.25 $33.64 $32.80 $33.25 $33.25 164,477
2020-12-04 $32.20 $34.00 $32.10 $33.62 $33.62 210,673
2020-12-03 $31.23 $32.15 $30.95 $31.72 $31.72 254,748
2020-12-02 $30.02 $31.65 $30.02 $31.10 $31.10 213,158
2020-12-01 $29.21 $30.34 $29.06 $30.17 $30.17 231,933
2020-11-30 $29.87 $30.20 $28.31 $28.42 $28.42 222,275
2020-11-27 $30.52 $30.75 $29.81 $30.47 $30.47 89,158
2020-11-25 $31.31 $31.58 $30.77 $30.93 $30.93 160,580
2020-11-24 $31.61 $32.22 $31.15 $31.71 $31.71 229,980
2020-11-23 $30.08 $30.80 $29.83 $30.65 $30.65 261,673
2020-11-20 $29.48 $29.90 $28.92 $29.50 $29.50 262,578
2020-11-19 $29.05 $30.08 $28.91 $29.81 $29.81 201,482
2020-11-18 $31.38 $32.02 $29.34 $29.38 $29.38 472,705
2020-11-17 $30.38 $31.26 $30.03 $31.12 $31.12 215,158
2020-11-16 $29.99 $31.29 $29.59 $31.02 $31.02 353,611
2020-11-13 $28.42 $28.90 $27.91 $28.78 $28.78 159,176
2020-11-12 $28.34 $29.46 $27.75 $28.05 $28.05 203,289
2020-11-11 $29.69 $29.77 $28.40 $29.05 $29.05 277,267
2020-11-10 $28.85 $29.49 $28.43 $29.41 $29.41 404,015
2020-11-09 $27.14 $29.58 $26.92 $28.63 $28.63 360,504
2020-11-06 $24.65 $25.17 $24.04 $24.27 $24.27 152,184
2020-11-05 $24.89 $25.86 $24.60 $24.63 $24.63 157,459
2020-11-04 $25.05 $25.53 $24.30 $24.77 $24.77 206,557
2020-11-03 $26.64 $27.42 $25.35 $25.64 $25.64 261,313
2020-11-02 $26.11 $26.33 $25.57 $26.00 $26.00 277,273
2020-10-30 $25.01 $26.46 $24.52 $25.90 $25.90 387,422
2020-10-29 $23.59 $24.09 $23.00 $24.02 $24.02 468,074
2020-10-28 $23.85 $24.05 $23.14 $23.86 $23.86 352,750
2020-10-27 $25.08 $25.30 $24.46 $24.69 $24.69 386,944
2020-10-26 $25.38 $25.43 $24.68 $25.21 $25.21 256,763
2020-10-23 $26.26 $26.50 $25.39 $25.72 $25.72 247,066
2020-10-22 $25.81 $26.38 $25.26 $26.00 $26.00 253,381
2020-10-21 $25.24 $26.11 $25.15 $25.70 $25.70 230,276
2020-10-20 $25.15 $25.78 $24.89 $25.32 $25.32 216,370
2020-10-19 $24.97 $26.00 $24.77 $24.88 $24.88 232,391
2020-10-16 $24.86 $25.60 $24.60 $24.68 $24.68 299,400
2020-10-15 $24.16 $25.00 $24.10 $24.98 $24.98 264,361
2020-10-14 $24.66 $25.66 $24.66 $24.70 $24.70 179,579
2020-10-13 $24.48 $25.08 $24.26 $24.70 $24.70 385,654
2020-10-12 $24.60 $24.88 $23.69 $24.56 $24.56 357,904
2020-10-09 $25.61 $25.61 $24.59 $24.69 $24.69 302,819
2020-10-08 $24.82 $25.58 $24.63 $25.56 $25.56 370,076
2020-10-07 $24.39 $24.70 $23.88 $24.35 $24.35 462,403
2020-10-06 $25.30 $25.88 $24.33 $24.36 $24.36 230,973
2020-10-05 $25.06 $25.89 $24.53 $24.68 $24.68 220,451
2020-10-02 $23.80 $25.50 $23.62 $24.79 $24.79 253,825
2020-10-01 $24.36 $24.57 $23.60 $24.50 $24.50 354,931
2020-09-30 $25.12 $26.14 $24.32 $24.76 $24.76 502,962
2020-09-29 $24.25 $24.87 $24.09 $24.75 $24.75 390,048
2020-09-28 $23.98 $24.84 $23.98 $24.38 $24.38 334,652
2020-09-25 $22.72 $23.76 $22.63 $23.53 $23.53 366,819
2020-09-24 $22.95 $23.51 $22.25 $22.97 $22.97 306,859
2020-09-23 $25.00 $25.03 $22.98 $23.07 $23.07 315,349
2020-09-22 $24.86 $25.56 $24.29 $25.22 $25.22 325,151
2020-09-21 $25.74 $25.74 $24.22 $24.99 $24.99 318,888
2020-09-18 $26.85 $27.05 $25.99 $26.28 $26.28 896,842
2020-09-17 $27.37 $27.53 $26.51 $26.76 $26.76 380,041
2020-09-16 $27.48 $28.47 $27.39 $27.78 $27.78 506,939
2020-09-15 $27.68 $27.96 $26.87 $27.20 $27.20 493,616
2020-09-14 $29.15 $29.25 $27.36 $27.48 $27.48 762,790
2020-09-11 $30.24 $30.30 $29.05 $29.17 $29.17 218,791
2020-09-10 $31.88 $31.97 $29.96 $30.14 $30.14 210,312
2020-09-09 $32.54 $32.88 $31.73 $31.73 $31.73 165,598
2020-09-08 $33.10 $33.10 $31.54 $32.07 $32.07 194,623
2020-09-04 $34.08 $34.28 $33.29 $33.74 $33.74 141,358
2020-09-03 $33.58 $34.43 $33.46 $33.80 $33.80 164,175
2020-09-02 $33.50 $33.73 $32.98 $33.48 $33.48 140,521
2020-09-01 $32.77 $33.81 $32.59 $33.68 $33.68 145,573
2020-08-31 $33.63 $34.24 $32.98 $33.13 $33.13 177,582
2020-08-28 $33.53 $34.13 $33.17 $33.98 $33.98 132,865
2020-08-27 $34.16 $34.17 $32.59 $33.45 $33.45 142,880
2020-08-26 $36.18 $36.18 $33.77 $33.94 $33.94 218,771
2020-08-25 $36.67 $36.80 $35.80 $36.04 $36.04 130,175
2020-08-24 $34.02 $36.37 $33.90 $36.35 $36.35 285,389
2020-08-21 $33.62 $33.70 $32.94 $33.67 $33.67 200,839
2020-08-20 $34.10 $34.32 $33.72 $33.87 $33.87 174,215
2020-08-19 $34.86 $35.21 $34.44 $34.62 $34.62 153,797
2020-08-18 $35.67 $35.70 $34.59 $35.01 $35.01 111,237
2020-08-17 $35.57 $35.89 $34.99 $35.55 $35.55 167,897
2020-08-14 $35.63 $36.03 $35.32 $35.80 $35.80 260,516
2020-08-13 $35.85 $36.14 $35.57 $35.91 $35.91 206,686
2020-08-12 $37.51 $37.51 $35.93 $36.21 $36.21 197,415
2020-08-11 $38.26 $38.60 $36.43 $36.69 $36.69 245,376
2020-08-10 $36.66 $37.90 $36.63 $37.40 $37.40 197,838
2020-08-07 $35.42 $36.41 $35.02 $36.37 $36.37 146,603
2020-08-06 $36.79 $36.93 $34.81 $35.74 $35.74 279,906
2020-08-05 $35.94 $36.70 $35.61 $36.62 $36.62 203,608
2020-08-04 $34.15 $35.31 $34.10 $35.14 $35.14 233,059
2020-08-03 $33.43 $34.36 $32.79 $34.23 $34.23 216,602
2020-07-31 $34.43 $35.06 $31.13 $33.29 $33.29 355,036
2020-07-30 $35.27 $35.27 $32.81 $34.66 $34.66 264,396
2020-07-29 $34.59 $36.16 $34.41 $36.05 $36.05 309,160
2020-07-28 $34.75 $35.26 $33.69 $34.26 $34.26 218,649
2020-07-27 $33.94 $35.21 $33.49 $35.02 $35.02 279,997
2020-07-24 $34.00 $34.69 $33.91 $34.04 $34.04 163,617
2020-07-23 $33.49 $34.36 $33.10 $34.28 $34.28 191,461
2020-07-22 $33.75 $34.14 $33.40 $33.95 $33.95 217,504
2020-07-21 $32.69 $34.74 $32.69 $34.44 $34.44 247,792
2020-07-20 $32.14 $32.84 $31.74 $31.86 $31.86 170,782
2020-07-17 $32.10 $32.78 $31.92 $32.16 $32.16 184,900
2020-07-16 $31.51 $32.55 $30.94 $32.00 $32.00 305,300
2020-07-15 $32.39 $33.25 $32.36 $32.93 $32.93 261,500
2020-07-14 $30.58 $31.85 $30.25 $31.79 $31.79 204,600
2020-07-13 $30.23 $31.33 $29.68 $30.68 $30.68 387,600
2020-07-10 $29.01 $30.00 $29.01 $29.91 $29.91 147,200
2020-07-09 $30.16 $30.30 $28.61 $29.01 $29.01 272,800
2020-07-08 $29.69 $30.95 $29.48 $30.02 $30.02 263,600
2020-07-07 $30.11 $30.98 $29.61 $29.65 $29.65 313,400
2020-07-06 $31.38 $31.70 $29.59 $30.59 $30.59 330,100
2020-07-02 $30.46 $30.96 $30.16 $30.59 $30.59 221,200
2020-07-01 $30.04 $30.79 $29.58 $29.71 $29.71 228,500
2020-06-30 $28.88 $29.92 $28.74 $29.79 $29.79 264,200
2020-06-29 $29.29 $29.67 $28.79 $29.32 $29.32 234,200
2020-06-26 $29.60 $29.66 $27.97 $29.05 $29.05 417,681
2020-06-25 $28.68 $30.05 $28.68 $30.00 $30.00 195,195
2020-06-24 $29.90 $30.08 $28.59 $28.92 $28.92 247,428
2020-06-23 $30.74 $30.97 $29.87 $30.47 $30.47 258,234
2020-06-22 $29.32 $30.40 $28.81 $30.36 $30.36 240,770
2020-06-19 $31.15 $31.40 $29.19 $29.42 $29.42 685,344
2020-06-18 $30.31 $31.15 $29.78 $30.24 $30.24 266,593
2020-06-17 $31.45 $32.02 $30.61 $30.82 $30.82 293,392
2020-06-16 $33.37 $33.50 $31.26 $31.73 $31.73 298,073
2020-06-15 $29.55 $32.67 $29.44 $31.51 $31.51 323,385
2020-06-12 $31.95 $32.36 $30.38 $31.18 $31.18 286,849
2020-06-11 $32.87 $33.29 $29.98 $30.41 $30.41 394,720
2020-06-10 $36.14 $36.42 $34.58 $35.31 $35.31 287,654
2020-06-09 $37.42 $37.59 $36.20 $37.02 $37.02 294,229
2020-06-08 $37.06 $38.72 $36.43 $38.57 $38.57 418,529
2020-06-05 $35.67 $36.76 $35.31 $35.96 $35.96 324,086
2020-06-04 $31.74 $34.13 $31.38 $33.76 $33.76 287,263
2020-06-03 $32.63 $32.94 $31.72 $32.00 $32.00 378,082
2020-06-02 $31.14 $32.11 $30.65 $31.86 $31.86 299,695
2020-06-01 $30.45 $31.89 $29.91 $30.74 $30.74 393,630
2020-05-29 $29.94 $30.77 $28.99 $30.39 $30.39 435,487
2020-05-28 $30.93 $31.05 $30.10 $30.33 $30.33 389,582
2020-05-27 $29.67 $30.69 $28.76 $30.51 $30.51 324,421
2020-05-26 $27.95 $29.65 $27.95 $29.25 $29.25 308,067
2020-05-22 $27.00 $27.11 $26.25 $27.06 $27.06 158,521
2020-05-21 $27.99 $28.32 $27.02 $27.17 $27.17 231,219
2020-05-20 $26.64 $28.01 $26.25 $27.90 $27.90 337,263
2020-05-19 $27.03 $27.18 $25.82 $25.83 $25.83 221,309
2020-05-18 $26.59 $27.67 $26.40 $27.34 $27.34 352,295
2020-05-15 $25.38 $25.91 $25.07 $25.36 $25.36 299,170
2020-05-14 $25.00 $25.72 $24.10 $25.33 $25.33 332,131
2020-05-13 $27.61 $27.77 $25.18 $25.51 $25.51 436,432
2020-05-12 $26.68 $28.64 $25.58 $27.72 $27.72 650,912
2020-05-11 $27.20 $28.13 $26.77 $27.72 $27.72 292,975
2020-05-08 $27.33 $28.21 $27.02 $27.81 $27.81 386,239
2020-05-07 $27.42 $28.14 $24.32 $26.76 $26.76 636,183
2020-05-06 $29.19 $29.54 $27.21 $27.61 $27.61 360,222
2020-05-05 $31.77 $32.28 $29.07 $29.18 $29.18 399,431
2020-05-04 $28.96 $30.04 $28.66 $30.00 $30.00 332,182
2020-05-01 $32.38 $32.95 $29.28 $29.56 $29.56 315,442
2020-04-30 $34.83 $35.22 $32.08 $33.13 $33.13 375,012
2020-04-29 $34.48 $35.46 $34.08 $35.02 $35.02 396,411
2020-04-28 $33.27 $33.90 $32.38 $32.74 $32.74 305,429
2020-04-27 $32.95 $32.95 $31.32 $32.57 $32.57 254,341
2020-04-24 $33.50 $34.00 $32.03 $33.07 $33.07 236,684
2020-04-23 $31.37 $33.90 $30.84 $32.86 $32.86 447,833
2020-04-22 $31.37 $32.20 $29.89 $30.69 $30.69 255,812
2020-04-21 $30.91 $31.57 $28.98 $29.94 $29.94 312,701
2020-04-20 $31.10 $32.92 $30.80 $32.08 $32.08 450,737
2020-04-17 $33.41 $34.77 $32.25 $32.86 $32.86 265,749
2020-04-16 $33.94 $34.72 $32.21 $33.27 $33.27 364,607
2020-04-15 $32.15 $34.93 $31.28 $33.97 $33.97 593,648
2020-04-14 $33.68 $34.80 $33.09 $34.60 $34.60 544,017
2020-04-13 $35.22 $35.22 $33.31 $33.59 $33.59 445,323
2020-04-09 $34.85 $36.61 $32.82 $34.80 $34.80 467,092
2020-04-08 $32.05 $33.79 $31.71 $33.34 $33.34 694,441
2020-04-07 $31.73 $33.31 $30.92 $31.42 $31.42 439,234
2020-04-06 $29.23 $30.77 $27.77 $29.92 $29.92 295,242
2020-04-03 $33.41 $33.41 $28.54 $28.97 $28.97 386,138
2020-04-02 $30.13 $34.35 $29.56 $32.11 $32.11 343,413
2020-04-01 $29.53 $30.77 $28.07 $29.01 $29.01 328,613
2020-03-31 $28.65 $32.35 $28.65 $30.50 $30.50 422,597
2020-03-30 $27.52 $28.32 $26.43 $28.20 $28.20 468,401
2020-03-27 $28.71 $29.44 $27.66 $27.97 $27.97 302,644
2020-03-26 $30.85 $32.00 $27.85 $29.92 $29.92 621,985
2020-03-25 $32.71 $33.52 $30.43 $30.84 $30.84 479,890
2020-03-24 $32.91 $33.98 $30.41 $32.50 $32.50 592,339
2020-03-23 $30.96 $33.79 $30.17 $30.73 $30.73 639,868
2020-03-20 $29.85 $33.82 $29.50 $30.39 $30.39 898,923
2020-03-19 $32.01 $35.41 $28.79 $29.44 $29.44 868,593
2020-03-18 $34.43 $34.72 $30.45 $31.85 $31.85 802,037
2020-03-17 $33.04 $37.75 $33.04 $36.45 $36.45 824,969
2020-03-16 $24.00 $35.06 $23.91 $32.57 $32.57 770,707
2020-03-13 $28.14 $31.71 $25.95 $31.63 $31.63 597,778
2020-03-12 $27.80 $29.92 $26.31 $26.74 $26.74 678,608
2020-03-11 $31.96 $33.13 $29.01 $29.72 $29.72 640,571
2020-03-10 $31.81 $33.79 $29.45 $33.58 $33.58 628,923
2020-03-09 $26.00 $30.38 $26.00 $29.67 $29.67 1,149,887
2020-03-06 $33.63 $34.66 $32.28 $33.41 $33.41 689,135
2020-03-05 $34.60 $35.35 $34.34 $35.00 $35.00 522,621
2020-03-04 $37.50 $37.50 $33.97 $35.48 $35.48 806,842
2020-03-03 $36.88 $37.22 $35.83 $36.81 $36.81 516,637
2020-03-02 $35.88 $37.03 $34.01 $36.99 $36.99 623,145
2020-02-28 $37.22 $38.36 $33.21 $35.62 $35.62 764,071
2020-02-27 $33.51 $34.72 $33.08 $33.17 $33.17 287,968
2020-02-26 $35.95 $36.59 $34.91 $35.07 $35.07 144,762
2020-02-25 $37.92 $37.94 $35.58 $35.82 $35.82 221,296
2020-02-24 $38.15 $38.77 $37.65 $37.87 $37.87 193,176
2020-02-21 $39.57 $39.94 $38.61 $39.78 $39.78 218,137
2020-02-20 $40.79 $41.15 $40.00 $40.04 $40.04 347,844
2020-02-19 $40.81 $41.20 $40.32 $40.62 $40.62 229,194
2020-02-18 $40.70 $41.01 $39.17 $40.47 $40.47 323,746
2020-02-14 $41.85 $41.85 $40.43 $41.31 $41.31 369,315
2020-02-13 $42.28 $42.70 $41.34 $41.55 $41.55 223,993
2020-02-12 $43.03 $43.82 $42.36 $42.69 $42.69 209,754
2020-02-11 $42.32 $43.20 $41.86 $42.37 $42.37 131,019
2020-02-10 $41.88 $41.98 $40.76 $41.52 $41.52 231,053
2020-02-07 $43.38 $43.49 $42.21 $42.25 $42.25 223,655
2020-02-06 $44.50 $44.97 $43.29 $43.84 $43.84 190,355
2020-02-05 $44.06 $45.10 $43.92 $44.30 $44.30 196,510
2020-02-04 $43.56 $44.15 $43.09 $43.45 $43.45 176,275
2020-02-03 $40.82 $42.27 $40.65 $42.25 $42.25 322,256
2020-01-31 $40.90 $41.20 $40.21 $40.90 $40.90 339,490
2020-01-30 $40.48 $41.67 $40.18 $41.64 $41.64 465,650
2020-01-29 $42.33 $42.49 $41.34 $41.43 $41.43 192,437
2020-01-28 $42.29 $43.30 $41.55 $42.30 $42.30 290,243
2020-01-27 $43.96 $44.26 $41.91 $41.97 $41.97 312,662
2020-01-24 $46.53 $46.53 $44.53 $45.30 $45.30 368,828
2020-01-23 $45.91 $47.14 $45.17 $46.69 $46.69 456,034
2020-01-22 $46.23 $46.68 $45.78 $46.57 $46.57 233,808
2020-01-21 $46.36 $46.78 $46.04 $46.52 $46.52 184,342
2020-01-17 $47.15 $47.21 $46.40 $46.92 $46.92 177,519
2020-01-16 $46.29 $46.94 $45.85 $46.87 $46.87 154,819
2020-01-15 $45.81 $46.17 $45.45 $45.94 $45.94 176,009
2020-01-14 $46.28 $46.56 $45.84 $46.35 $46.35 203,642
2020-01-13 $46.43 $46.94 $45.95 $46.72 $46.72 133,403
2020-01-10 $46.67 $46.89 $46.09 $46.64 $46.64 152,970
2020-01-09 $46.25 $47.09 $45.63 $46.90 $46.90 161,981
2020-01-08 $47.45 $47.45 $46.00 $46.21 $46.21 169,187
2020-01-07 $47.97 $48.01 $46.71 $47.44 $47.44 109,489
2020-01-06 $47.72 $48.39 $47.27 $48.11 $48.11 337,920
2020-01-03 $47.59 $48.02 $46.86 $47.50 $47.50 210,833
2020-01-02 $47.42 $47.42 $46.21 $46.73 $46.73 157,072
2019-12-31 $46.59 $47.29 $46.07 $46.91 $46.91 230,567
2019-12-30 $46.90 $47.94 $46.90 $46.96 $46.96 140,261
2019-12-27 $47.95 $48.28 $46.46 $46.58 $46.58 168,633
2019-12-26 $47.60 $47.98 $47.39 $47.84 $47.84 124,561
2019-12-24 $47.68 $47.84 $47.29 $47.41 $47.41 80,142
2019-12-23 $47.12 $47.74 $47.01 $47.39 $47.39 267,655
2019-12-20 $48.13 $48.21 $46.92 $47.12 $47.12 649,791
2019-12-19 $46.80 $48.01 $46.80 $47.88 $47.88 201,085
2019-12-18 $46.72 $47.43 $46.53 $46.95 $46.95 194,214
2019-12-17 $46.52 $46.98 $46.43 $46.68 $46.68 198,340
2019-12-16 $45.86 $47.05 $45.77 $46.35 $46.35 206,311
2019-12-13 $45.61 $46.16 $45.14 $45.51 $45.51 169,583
2019-12-12 $44.93 $46.30 $44.93 $45.64 $45.64 225,609
2019-12-11 $44.49 $44.92 $44.25 $44.65 $44.65 186,810
2019-12-10 $44.34 $45.17 $43.88 $44.48 $44.48 244,744
2019-12-09 $44.58 $45.10 $43.98 $44.08 $44.08 161,067
2019-12-06 $43.67 $45.13 $43.46 $44.91 $44.91 401,912
2019-12-05 $43.89 $44.04 $43.06 $43.38 $43.38 425,682
2019-12-04 $42.89 $44.21 $42.89 $43.47 $43.47 415,401
2019-12-03 $42.20 $42.54 $41.50 $42.05 $42.05 201,983
2019-12-02 $42.77 $43.83 $41.90 $42.83 $42.83 280,078
2019-11-29 $43.33 $43.33 $41.93 $42.26 $42.26 139,738
2019-11-27 $43.33 $44.03 $42.98 $43.77 $43.77 140,013
2019-11-26 $43.85 $44.41 $43.09 $43.15 $43.15 186,371
2019-11-25 $42.96 $44.02 $42.56 $43.99 $43.99 302,758
2019-11-22 $44.00 $44.47 $42.84 $43.29 $43.29 194,792
2019-11-21 $44.15 $44.40 $43.18 $44.00 $44.00 207,961
2019-11-20 $43.10 $44.55 $43.06 $43.79 $43.79 277,591
2019-11-19 $43.46 $43.57 $42.79 $43.14 $43.14 259,098
2019-11-18 $44.38 $44.60 $43.53 $43.59 $43.59 262,829
2019-11-15 $44.67 $44.99 $43.99 $44.92 $44.92 212,983
2019-11-14 $44.38 $45.09 $44.18 $44.21 $44.21 172,334
2019-11-13 $44.20 $44.80 $43.90 $44.43 $44.43 245,966
2019-11-12 $45.37 $45.70 $44.41 $44.54 $44.54 181,569
2019-11-11 $44.40 $45.17 $43.80 $45.15 $45.15 177,513
2019-11-08 $44.45 $45.30 $43.99 $45.23 $45.23 217,720
2019-11-07 $45.47 $46.17 $44.66 $44.88 $44.88 282,911
2019-11-06 $44.84 $45.29 $44.04 $44.57 $44.57 338,282
2019-11-05 $45.32 $46.41 $44.92 $45.18 $45.18 378,623
2019-11-04 $43.76 $45.15 $43.16 $45.07 $45.07 391,898
2019-11-01 $41.28 $42.98 $40.53 $42.84 $42.84 569,031
2019-10-31 $41.47 $41.89 $40.02 $41.02 $41.02 676,425
2019-10-30 $44.07 $44.37 $41.25 $41.79 $41.79 478,493
2019-10-29 $43.75 $44.27 $42.26 $44.26 $44.26 709,329
2019-10-28 $44.12 $45.73 $44.07 $44.53 $44.53 719,119
2019-10-25 $45.54 $46.77 $43.67 $43.92 $43.92 861,596
2019-10-24 $48.36 $48.61 $46.83 $48.34 $48.34 286,063
2019-10-23 $47.72 $49.09 $47.26 $48.29 $48.29 242,566
2019-10-22 $47.13 $48.96 $46.88 $48.03 $48.03 414,505
2019-10-21 $45.90 $47.67 $45.90 $46.95 $46.95 308,722
2019-10-18 $49.18 $50.16 $45.59 $45.73 $45.73 555,925
2019-10-17 $50.44 $50.87 $49.29 $49.38 $49.38 284,206
2019-10-16 $50.41 $51.46 $50.07 $50.26 $50.26 253,130
2019-10-15 $50.77 $51.70 $50.55 $50.75 $50.75 253,874
2019-10-14 $50.84 $51.32 $49.75 $50.69 $50.69 218,487
2019-10-11 $50.21 $52.30 $50.19 $51.59 $51.59 311,469
2019-10-10 $48.23 $49.58 $48.19 $49.25 $49.25 277,926
2019-10-09 $47.69 $47.91 $46.81 $47.54 $47.54 252,565
2019-10-08 $47.11 $48.07 $46.15 $47.11 $47.11 335,186
2019-10-07 $48.07 $49.10 $47.70 $48.07 $48.07 242,236
2019-10-04 $48.65 $49.16 $47.56 $48.06 $48.06 174,679
2019-10-03 $47.07 $48.42 $46.80 $48.33 $48.33 157,080
2019-10-02 $47.93 $48.35 $46.40 $47.42 $47.42 310,973
2019-10-01 $50.63 $51.20 $47.79 $48.10 $48.10 258,754
2019-09-30 $49.97 $50.66 $49.59 $50.18 $50.18 318,892
2019-09-27 $51.61 $52.57 $50.37 $50.71 $50.71 316,892
2019-09-26 $53.35 $53.36 $51.56 $51.90 $51.90 341,663
2019-09-25 $52.95 $53.93 $52.43 $53.85 $53.85 351,346
2019-09-24 $55.45 $55.45 $53.34 $53.52 $53.52 334,136
2019-09-23 $53.82 $56.07 $53.82 $55.63 $55.63 325,833
2019-09-20 $54.46 $55.27 $54.02 $54.36 $54.36 968,938
2019-09-19 $55.16 $56.71 $54.14 $54.36 $54.36 381,775
2019-09-18 $53.17 $54.22 $52.91 $54.15 $54.15 410,211
2019-09-17 $54.86 $55.18 $52.57 $53.64 $53.64 385,126
2019-09-16 $53.08 $56.32 $53.08 $55.42 $55.42 447,023
2019-09-13 $52.48 $53.07 $51.70 $51.99 $51.99 216,738
2019-09-12 $50.82 $52.16 $49.55 $51.84 $51.84 226,345
2019-09-11 $51.42 $52.42 $51.10 $51.89 $51.89 299,824
2019-09-10 $51.80 $52.47 $50.73 $51.16 $51.16 329,465
2019-09-09 $48.48 $51.78 $48.35 $51.58 $51.58 387,694
2019-09-06 $47.62 $48.40 $47.00 $47.75 $47.75 216,596
2019-09-05 $46.10 $48.67 $46.10 $48.05 $48.05 423,827
2019-09-04 $45.46 $45.60 $44.44 $45.53 $45.53 311,578
2019-09-03 $45.07 $45.38 $43.64 $44.53 $44.53 427,047
2019-08-30 $47.50 $48.12 $45.58 $45.85 $45.85 220,303
2019-08-29 $46.79 $48.02 $46.53 $47.20 $47.20 347,263
2019-08-28 $44.86 $46.60 $44.48 $46.06 $46.06 365,491
2019-08-27 $45.50 $45.50 $44.05 $44.65 $44.65 307,485
2019-08-26 $46.13 $46.36 $44.88 $45.22 $45.22 325,897
2019-08-23 $46.86 $47.95 $45.47 $45.63 $45.63 240,724
2019-08-22 $48.66 $48.98 $47.58 $47.64 $47.64 184,907
2019-08-21 $49.32 $49.32 $48.08 $48.20 $48.20 248,248
2019-08-20 $48.98 $49.00 $48.00 $48.36 $48.36 213,303
2019-08-19 $48.37 $49.71 $48.20 $49.15 $49.15 215,327
2019-08-16 $45.89 $47.42 $45.12 $47.24 $47.24 372,780
2019-08-15 $46.13 $46.13 $44.99 $45.62 $45.62 282,406
2019-08-14 $46.03 $46.60 $45.43 $46.16 $46.16 384,878
2019-08-13 $48.60 $49.43 $47.50 $47.58 $47.58 531,798
2019-08-12 $47.80 $49.01 $47.06 $48.91 $48.91 431,600
2019-08-09 $48.76 $49.27 $47.02 $47.46 $47.46 341,326
2019-08-08 $48.60 $48.87 $47.42 $48.76 $48.76 248,857
2019-08-07 $47.23 $48.31 $46.05 $47.88 $47.88 550,707
2019-08-06 $48.59 $49.29 $47.22 $48.21 $48.21 313,642
2019-08-05 $47.93 $48.25 $46.82 $47.68 $47.68 387,534
2019-08-02 $49.88 $50.28 $48.64 $49.44 $49.44 379,137
2019-08-01 $51.86 $52.26 $49.18 $49.96 $49.96 486,067
2019-07-31 $52.85 $54.51 $52.53 $52.62 $52.62 454,785
2019-07-30 $48.91 $52.58 $48.63 $52.51 $52.51 447,212
2019-07-29 $52.03 $52.31 $49.07 $49.40 $49.40 487,548
2019-07-26 $49.31 $52.40 $49.31 $52.05 $52.05 561,683
2019-07-25 $50.22 $50.40 $47.09 $47.20 $47.20 428,671
2019-07-24 $49.52 $50.28 $48.96 $50.15 $50.15 318,412
2019-07-23 $48.90 $49.92 $48.45 $49.70 $49.70 416,896
2019-07-22 $47.62 $49.26 $47.54 $48.54 $48.54 393,046
2019-07-19 $46.04 $47.65 $45.96 $47.23 $47.23 468,117
2019-07-18 $45.13 $46.24 $45.00 $46.21 $46.21 324,164
2019-07-17 $45.97 $46.18 $45.27 $45.29 $45.29 234,453
2019-07-16 $45.88 $46.99 $45.31 $46.02 $46.02 259,354
2019-07-15 $46.79 $47.19 $45.99 $46.01 $46.01 280,937
2019-07-12 $46.63 $46.86 $44.96 $46.55 $46.55 365,249
2019-07-11 $46.97 $47.56 $46.60 $46.83 $46.83 368,795
2019-07-10 $46.00 $46.67 $45.47 $46.54 $46.54 242,422
2019-07-09 $45.83 $46.23 $45.00 $45.34 $45.34 267,986
2019-07-08 $46.09 $46.95 $45.80 $46.18 $46.18 377,936
2019-07-05 $45.21 $46.09 $45.10 $46.04 $46.04 236,159
2019-07-03 $45.58 $45.74 $44.79 $45.66 $45.66 158,853
2019-07-02 $47.27 $47.38 $44.80 $45.23 $45.23 383,940
2019-07-01 $48.67 $49.40 $47.23 $47.38 $47.38 385,670
2019-06-28 $45.83 $48.07 $45.83 $48.00 $48.00 562,813
2019-06-27 $45.52 $45.81 $44.75 $45.60 $45.60 237,878
2019-06-26 $44.51 $45.93 $44.29 $45.39 $45.39 288,015
2019-06-25 $43.82 $44.51 $43.38 $43.82 $43.82 330,806
2019-06-24 $45.11 $45.48 $43.69 $43.78 $43.78 232,606
2019-06-21 $44.61 $45.24 $43.85 $45.11 $45.11 527,706
2019-06-20 $44.75 $45.58 $44.40 $44.83 $44.83 282,673
2019-06-19 $43.34 $43.89 $42.69 $43.67 $43.67 278,197
2019-06-18 $41.98 $44.07 $41.65 $43.46 $43.46 224,553
2019-06-17 $40.06 $41.91 $40.02 $41.66 $41.66 296,521
2019-06-14 $42.63 $42.63 $39.95 $40.15 $40.15 283,202
2019-06-13 $41.67 $42.77 $41.49 $42.49 $42.49 305,460
2019-06-12 $42.21 $42.21 $40.55 $40.72 $40.72 174,752
2019-06-11 $42.54 $43.08 $42.25 $42.60 $42.60 223,224
2019-06-10 $42.22 $43.17 $41.86 $42.11 $42.11 229,724
2019-06-07 $41.28 $42.38 $40.91 $41.92 $41.92 301,617
2019-06-06 $42.31 $43.31 $40.18 $41.07 $41.07 394,845
2019-06-05 $42.99 $43.10 $41.48 $42.30 $42.30 303,163
2019-06-04 $42.04 $43.14 $41.97 $42.94 $42.94 248,585
2019-06-03 $41.43 $41.65 $40.03 $41.43 $41.43 437,379
2019-05-31 $40.16 $41.39 $40.03 $41.25 $41.25 338,619
2019-05-30 $41.48 $42.36 $40.75 $40.98 $40.98 265,745
2019-05-29 $40.34 $41.52 $40.19 $41.42 $41.42 278,344
2019-05-28 $41.51 $41.78 $40.71 $41.20 $41.20 232,699
2019-05-24 $40.71 $41.37 $40.19 $41.02 $41.02 291,177
2019-05-23 $41.58 $42.00 $39.73 $40.27 $40.27 531,667
2019-05-22 $42.89 $43.22 $41.63 $42.42 $42.42 227,415
2019-05-21 $42.63 $43.85 $42.49 $43.32 $43.32 202,585
2019-05-20 $41.85 $42.58 $41.66 $42.46 $42.46 246,701
2019-05-17 $42.80 $43.11 $41.74 $41.86 $41.86 343,024
2019-05-16 $43.52 $43.79 $43.04 $43.22 $43.22 258,400
2019-05-15 $41.47 $43.48 $41.47 $43.22 $43.22 293,515
2019-05-14 $40.87 $42.20 $40.87 $42.00 $42.00 356,619
2019-05-13 $40.81 $41.31 $39.55 $40.32 $40.32 374,612
2019-05-10 $41.63 $41.96 $40.50 $41.42 $41.42 383,961
2019-05-09 $41.19 $42.22 $40.54 $41.84 $41.84 307,804
2019-05-08 $41.57 $42.14 $41.16 $41.34 $41.34 221,639
2019-05-07 $41.83 $42.80 $41.18 $41.63 $41.63 474,350
2019-05-06 $42.34 $43.03 $41.71 $42.67 $42.67 326,090
2019-05-03 $43.12 $43.60 $42.78 $43.04 $43.04 329,051
2019-05-02 $42.29 $43.10 $41.44 $42.63 $42.63 357,030
2019-05-01 $43.79 $44.87 $42.62 $42.72 $42.72 535,160
2019-04-30 $45.14 $45.14 $43.47 $43.56 $43.56 353,680
2019-04-29 $44.01 $45.13 $43.70 $44.69 $44.69 503,868
2019-04-26 $43.28 $43.72 $42.26 $43.51 $43.51 439,545
2019-04-25 $44.43 $44.91 $43.48 $43.61 $43.61 221,517
2019-04-24 $46.42 $46.42 $44.42 $44.45 $44.45 161,947
2019-04-23 $46.32 $47.09 $45.41 $46.45 $46.45 193,648
2019-04-22 $45.04 $46.48 $44.47 $46.26 $46.26 204,256
2019-04-18 $44.81 $45.27 $44.39 $44.48 $44.48 228,715
2019-04-17 $45.44 $45.90 $44.32 $44.84 $44.84 315,045
2019-04-16 $45.40 $45.63 $44.46 $44.99 $44.99 426,500
2019-04-15 $45.01 $45.88 $44.72 $45.17 $45.17 259,448
2019-04-12 $47.69 $48.57 $45.29 $45.30 $45.30 298,469
2019-04-11 $46.28 $47.04 $45.48 $46.88 $46.88 328,298
2019-04-10 $45.94 $46.45 $45.65 $46.10 $46.10 368,776
2019-04-09 $47.30 $47.30 $45.32 $45.70 $45.70 312,212
2019-04-08 $47.19 $47.73 $46.70 $47.49 $47.49 218,378
2019-04-05 $45.99 $47.41 $45.97 $47.21 $47.21 193,445
2019-04-04 $45.96 $46.11 $44.25 $45.67 $45.67 481,961
2019-04-03 $45.98 $46.75 $45.62 $45.87 $45.87 336,467
2019-04-02 $46.30 $46.73 $45.04 $45.65 $45.65 474,312
2019-04-01 $45.85 $46.73 $45.64 $46.42 $46.42 409,158
2019-03-29 $46.60 $46.81 $45.16 $45.85 $45.85 331,159
2019-03-28 $45.12 $46.15 $44.82 $45.87 $45.87 319,880
2019-03-27 $46.24 $46.75 $45.06 $45.42 $45.42 407,916
2019-03-26 $46.16 $47.30 $45.81 $46.30 $46.30 443,448
2019-03-25 $43.79 $45.28 $43.31 $45.14 $45.14 400,316
2019-03-22 $46.10 $46.12 $43.85 $44.03 $44.03 521,632
2019-03-21 $45.77 $47.02 $45.41 $46.96 $46.96 342,072
2019-03-20 $45.43 $46.80 $45.17 $45.90 $45.90 351,318
2019-03-19 $46.00 $46.00 $44.94 $45.46 $45.46 377,502
2019-03-18 $43.84 $46.03 $43.84 $45.51 $45.51 554,829
2019-03-15 $43.25 $44.36 $43.10 $43.77 $43.77 928,389
2019-03-14 $42.30 $43.45 $41.95 $43.32 $43.32 365,026
2019-03-13 $41.78 $42.49 $41.44 $42.36 $42.36 393,546
2019-03-12 $40.50 $41.38 $40.39 $41.24 $41.24 698,725
2019-03-11 $39.57 $40.45 $39.37 $40.18 $40.18 676,924
2019-03-08 $39.03 $39.72 $38.26 $39.13 $39.13 293,663
2019-03-07 $40.78 $40.78 $39.85 $39.90 $39.90 392,900
2019-03-06 $42.25 $42.53 $40.66 $40.75 $40.75 350,165
2019-03-05 $41.73 $42.68 $41.47 $42.43 $42.43 444,252
2019-03-04 $42.62 $42.78 $40.16 $41.60 $41.60 772,232
2019-03-01 $42.85 $43.41 $42.13 $42.37 $42.37 686,361
2019-02-28 $43.66 $43.85 $42.14 $42.61 $42.61 954,163
2019-02-27 $38.85 $44.06 $38.80 $43.35 $43.35 1,650,624
2019-02-26 $37.51 $38.02 $36.83 $36.87 $36.87 550,336
2019-02-25 $37.20 $38.14 $37.20 $37.51 $37.51 361,194
2019-02-22 $37.79 $37.95 $37.11 $37.38 $37.38 282,092
2019-02-21 $38.61 $38.61 $36.92 $37.34 $37.34 307,806
2019-02-20 $38.99 $39.61 $38.69 $38.85 $38.85 649,826
2019-02-19 $38.74 $39.44 $38.44 $38.84 $38.84 423,840
2019-02-15 $37.80 $39.17 $37.75 $39.10 $39.10 374,670
2019-02-14 $37.28 $37.69 $36.99 $37.32 $37.32 346,123
2019-02-13 $37.24 $37.70 $36.96 $37.48 $37.48 471,375
2019-02-12 $37.17 $37.63 $36.85 $37.15 $37.15 223,390
2019-02-11 $35.50 $36.70 $35.38 $36.64 $36.64 383,908
2019-02-08 $35.49 $35.79 $34.99 $35.79 $35.79 515,147
2019-02-07 $36.93 $37.55 $35.23 $35.67 $35.67 451,110
2019-02-06 $37.00 $37.49 $36.69 $37.25 $37.25 546,615
2019-02-05 $37.53 $37.96 $37.00 $37.19 $37.19 368,224
2019-02-04 $37.50 $37.80 $37.01 $37.61 $37.61 625,249
2019-02-01 $37.66 $38.47 $37.31 $37.86 $37.86 7,447,862
2019-01-31 $37.75 $38.36 $37.11 $37.44 $37.44 676,888
2019-01-30 $36.73 $38.17 $36.68 $37.76 $37.76 1,189,632
2019-01-29 $36.65 $36.79 $36.03 $36.06 $36.06 293,644
2019-01-28 $37.00 $37.06 $35.85 $36.28 $36.28 602,549
2019-01-25 $37.12 $38.04 $37.07 $37.66 $37.66 381,660
2019-01-24 $35.93 $37.00 $35.43 $36.70 $36.70 497,386
2019-01-23 $38.07 $38.07 $35.86 $35.92 $35.92 422,184
2019-01-22 $37.76 $38.42 $37.03 $37.87 $37.87 754,899
2019-01-18 $37.48 $38.41 $36.96 $38.31 $38.31 464,305
2019-01-17 $36.48 $36.92 $35.97 $36.90 $36.90 605,806
2019-01-16 $37.35 $38.00 $36.80 $37.01 $37.01 552,589
2019-01-15 $37.86 $38.11 $36.54 $37.32 $37.32 395,242
2019-01-14 $37.26 $37.98 $36.75 $37.59 $37.59 953,386
2019-01-11 $36.82 $38.07 $36.56 $37.90 $37.90 486,926
2019-01-10 $35.99 $37.33 $35.73 $37.24 $37.24 807,706
2019-01-09 $35.98 $36.67 $35.55 $36.44 $36.44 598,606
2019-01-08 $36.11 $36.47 $35.20 $35.48 $35.48 874,239
2019-01-07 $34.03 $36.09 $33.25 $35.68 $35.68 832,361
2019-01-04 $31.90 $34.06 $31.66 $33.94 $33.94 743,518
2019-01-03 $31.00 $31.94 $30.33 $31.19 $31.19 366,936
2019-01-02 $29.47 $31.23 $29.24 $30.93 $30.93 487,338
2018-12-31 $29.83 $30.14 $28.86 $30.03 $30.03 458,670
2018-12-28 $29.66 $30.28 $29.27 $29.62 $29.62 414,357
2018-12-27 $28.34 $29.54 $27.78 $29.52 $29.52 666,046
2018-12-26 $27.08 $29.02 $26.62 $28.99 $28.99 1,117,788
2018-12-24 $27.49 $28.28 $26.85 $26.85 $26.85 509,335
2018-12-21 $28.24 $28.95 $27.46 $27.76 $27.76 1,584,222
2018-12-20 $29.30 $29.89 $28.21 $28.36 $28.36 705,367
2018-12-19 $31.35 $31.65 $29.37 $29.61 $29.61 633,212
2018-12-18 $31.78 $32.07 $30.77 $31.20 $31.20 497,008
2018-12-17 $31.75 $32.72 $31.37 $31.59 $31.59 497,121
2018-12-14 $32.40 $32.82 $31.51 $31.74 $31.74 451,153
2018-12-13 $33.46 $33.75 $32.23 $32.64 $32.64 601,043
2018-12-12 $33.67 $34.68 $33.19 $33.72 $33.72 695,552
2018-12-11 $34.00 $34.14 $31.96 $33.05 $33.05 777,402
2018-12-10 $34.70 $34.88 $32.50 $33.48 $33.48 749,058
2018-12-07 $36.16 $36.94 $34.71 $34.88 $34.88 612,038
2018-12-06 $36.19 $36.19 $34.60 $35.30 $35.30 711,950
2018-12-04 $40.13 $40.13 $36.40 $36.82 $36.82 595,350
2018-12-03 $39.92 $40.78 $39.32 $40.30 $40.30 473,080
2018-11-30 $39.73 $40.05 $38.89 $39.26 $39.26 439,737
2018-11-29 $40.41 $40.86 $39.74 $40.12 $40.12 338,841
2018-11-28 $39.47 $40.62 $38.67 $40.47 $40.47 282,413
2018-11-27 $40.08 $40.78 $39.14 $39.32 $39.32 297,517
2018-11-26 $39.75 $40.64 $39.61 $40.21 $40.21 374,015
2018-11-23 $39.16 $39.65 $38.79 $39.29 $39.29 133,874
2018-11-21 $40.91 $41.21 $40.40 $40.62 $40.62 297,289
2018-11-20 $41.22 $41.61 $39.86 $40.48 $40.48 472,076
2018-11-19 $41.57 $42.56 $41.47 $42.00 $42.00 423,693
2018-11-16 $41.12 $41.99 $40.63 $41.87 $41.87 435,910
2018-11-15 $39.79 $41.33 $39.76 $41.13 $41.13 333,507
2018-11-14 $39.70 $40.40 $39.14 $40.02 $40.02 445,233
2018-11-13 $40.39 $40.80 $38.89 $38.89 $38.89 340,308
2018-11-12 $41.94 $42.18 $40.33 $40.39 $40.39 352,719
2018-11-09 $41.32 $42.28 $40.53 $41.82 $41.82 330,491
2018-11-08 $43.26 $43.26 $41.71 $41.99 $41.99 174,684
2018-11-07 $43.86 $44.49 $42.33 $43.61 $43.61 280,919
2018-11-06 $42.69 $43.55 $42.18 $43.24 $43.24 271,338
2018-11-05 $43.12 $43.44 $42.20 $42.70 $42.70 388,856
2018-11-02 $42.58 $43.14 $41.99 $42.67 $42.67 398,129
2018-11-01 $43.00 $43.22 $41.42 $42.26 $42.26 409,257
2018-10-31 $43.56 $43.97 $42.47 $42.56 $42.56 511,172
2018-10-30 $41.60 $43.17 $40.90 $43.15 $43.15 441,428
2018-10-29 $43.24 $43.24 $40.71 $41.82 $41.82 1,137,105
2018-10-26 $41.34 $44.64 $40.10 $43.09 $43.09 601,805
2018-10-25 $42.42 $43.13 $41.14 $42.08 $42.08 540,040
2018-10-24 $43.65 $43.77 $41.53 $41.73 $41.73 662,919
2018-10-23 $44.07 $44.23 $42.62 $43.39 $43.39 377,986
2018-10-22 $45.67 $46.24 $45.12 $45.44 $45.44 266,885
2018-10-19 $45.74 $47.00 $45.33 $45.67 $45.67 408,228
2018-10-18 $46.47 $46.56 $45.57 $45.66 $45.66 442,628
2018-10-17 $47.43 $47.81 $46.38 $46.96 $46.96 375,140
2018-10-16 $46.95 $47.92 $46.51 $47.74 $47.74 227,776
2018-10-15 $46.36 $47.13 $45.72 $46.81 $46.81 225,341
2018-10-12 $46.82 $46.84 $45.05 $46.32 $46.32 357,927
2018-10-11 $47.01 $47.52 $46.05 $46.05 $46.05 552,071
2018-10-10 $50.54 $50.99 $47.47 $47.58 $47.58 429,915
2018-10-09 $50.05 $51.63 $49.71 $50.75 $50.75 449,771
2018-10-08 $50.05 $50.20 $48.98 $49.92 $49.92 427,929
2018-10-05 $51.41 $51.44 $49.48 $50.72 $50.72 545,964
2018-10-04 $52.16 $53.60 $51.18 $51.44 $51.44 553,935
2018-10-03 $51.64 $53.30 $51.53 $52.32 $52.32 547,223
2018-10-02 $51.54 $52.27 $51.11 $51.54 $51.54 283,786
2018-10-01 $52.35 $52.60 $50.99 $51.49 $51.49 419,664
2018-09-28 $51.70 $53.05 $51.60 $52.25 $52.25 491,379
2018-09-27 $52.35 $52.50 $51.40 $51.90 $51.90 256,644
2018-09-26 $52.65 $53.25 $52.00 $52.25 $52.25 520,396
2018-09-25 $51.95 $53.35 $51.95 $52.80 $52.80 320,152
2018-09-24 $50.85 $51.90 $50.75 $51.70 $51.70 438,932
2018-09-21 $49.55 $50.90 $49.35 $50.40 $50.40 827,472
2018-09-20 $50.15 $50.45 $49.00 $49.40 $49.40 538,786
2018-09-19 $48.73 $49.95 $48.73 $49.65 $49.65 675,292
2018-09-18 $49.50 $50.30 $49.40 $49.80 $49.80 297,726
2018-09-17 $49.50 $50.04 $48.95 $49.05 $49.05 405,145
2018-09-14 $49.25 $49.90 $48.90 $49.50 $49.50 282,826
2018-09-13 $49.80 $49.93 $49.30 $49.35 $49.35 152,379
2018-09-12 $49.45 $50.05 $49.00 $49.80 $49.80 270,073
2018-09-11 $48.45 $49.30 $48.45 $49.10 $49.10 382,056
2018-09-10 $49.35 $49.75 $48.55 $48.60 $48.60 314,240
2018-09-07 $49.15 $49.85 $48.50 $49.15 $49.15 349,079
2018-09-06 $50.80 $51.05 $49.10 $49.50 $49.50 291,844
2018-09-05 $52.55 $52.70 $50.60 $50.90 $50.90 282,217
2018-09-04 $52.80 $53.00 $51.50 $52.90 $52.90 499,060
2018-08-31 $52.80 $52.85 $51.90 $52.65 $52.65 178,079
2018-08-30 $52.95 $53.31 $52.25 $52.95 $52.95 248,473
2018-08-29 $52.95 $53.30 $52.45 $52.95 $52.95 405,158
2018-08-28 $52.50 $53.30 $52.30 $52.65 $52.65 419,898
2018-08-27 $52.15 $53.05 $51.70 $52.35 $52.35 184,004
2018-08-24 $52.25 $52.70 $51.45 $51.85 $51.85 183,586
2018-08-23 $52.10 $52.35 $51.45 $51.85 $51.85 169,853
2018-08-22 $51.95 $52.55 $51.54 $52.15 $52.15 266,830
2018-08-21 $51.15 $52.55 $51.05 $51.70 $51.70 304,955
2018-08-20 $50.00 $50.75 $49.90 $50.65 $50.65 206,788
2018-08-17 $50.25 $51.00 $49.45 $49.75 $49.75 395,179
2018-08-16 $50.05 $50.80 $49.75 $50.30 $50.30 251,198
2018-08-15 $50.20 $50.45 $48.30 $49.75 $49.75 347,456
2018-08-14 $51.20 $51.50 $50.55 $50.70 $50.70 314,612
2018-08-13 $51.55 $51.55 $50.05 $50.75 $50.75 321,686
2018-08-10 $51.20 $52.00 $51.15 $51.60 $51.60 311,591
2018-08-09 $51.90 $52.65 $51.25 $51.35 $51.35 509,702
2018-08-08 $51.30 $52.00 $50.65 $51.75 $51.75 535,281
2018-08-07 $51.80 $52.80 $51.45 $51.60 $51.60 307,818
2018-08-06 $50.20 $51.75 $50.20 $51.35 $51.35 387,274
2018-08-03 $51.00 $51.70 $49.95 $50.10 $50.10 407,656
2018-08-02 $50.15 $51.85 $50.15 $51.10 $51.10 374,957
2018-08-01 $51.00 $51.25 $49.75 $50.70 $50.70 531,608
2018-07-31 $51.65 $53.70 $49.90 $51.55 $51.55 1,210,499
2018-07-30 $52.05 $54.15 $52.05 $52.90 $52.90 736,668
2018-07-27 $55.05 $55.05 $50.55 $52.20 $52.20 1,097,389
2018-07-26 $56.15 $56.90 $55.70 $56.25 $56.25 302,679
2018-07-25 $56.80 $57.05 $55.75 $56.00 $56.00 368,714
2018-07-24 $56.70 $57.10 $56.35 $56.90 $56.90 273,316
2018-07-23 $56.60 $56.75 $55.45 $56.30 $56.30 411,038
2018-07-20 $56.40 $56.68 $55.30 $56.50 $56.50 486,611
2018-07-19 $56.70 $57.25 $55.90 $56.80 $56.80 526,437
2018-07-18 $57.95 $58.95 $56.95 $57.10 $57.10 508,924
2018-07-17 $57.20 $58.30 $56.90 $58.25 $58.25 377,193
2018-07-16 $56.30 $57.65 $55.89 $57.55 $57.55 560,411
2018-07-13 $53.75 $57.10 $53.38 $56.65 $56.65 1,013,292
2018-07-12 $53.20 $53.45 $52.15 $53.25 $53.25 331,080
2018-07-11 $53.80 $55.05 $52.70 $52.95 $52.95 381,562
2018-07-10 $53.90 $55.10 $53.90 $54.40 $54.40 366,184
2018-07-09 $53.20 $55.20 $53.15 $53.75 $53.75 486,444
2018-07-06 $51.50 $53.20 $51.35 $52.75 $52.75 331,450
2018-07-05 $51.30 $52.00 $50.60 $51.75 $51.75 462,945
2018-07-03 $51.00 $51.78 $50.40 $50.80 $50.80 222,979
2018-07-02 $51.10 $51.10 $49.95 $50.25 $50.25 302,340
2018-06-29 $51.40 $52.20 $50.80 $51.40 $51.40 308,884
2018-06-28 $50.70 $51.65 $49.85 $51.40 $51.40 431,393
2018-06-27 $50.90 $52.05 $50.15 $50.65 $50.65 546,321
2018-06-26 $49.00 $50.80 $48.55 $50.45 $50.45 374,384
2018-06-25 $51.25 $51.50 $48.85 $48.95 $48.95 531,052
2018-06-22 $52.30 $52.50 $50.90 $51.35 $51.35 607,950
2018-06-21 $50.70 $51.20 $50.10 $50.30 $50.30 392,755
2018-06-20 $50.90 $51.40 $50.25 $50.75 $50.75 512,292
2018-06-19 $50.15 $51.15 $49.90 $50.50 $50.50 552,540
2018-06-18 $48.40 $50.90 $48.30 $50.65 $50.65 610,702
2018-06-15 $48.15 $49.00 $46.85 $48.50 $48.50 518,510
2018-06-14 $49.00 $49.00 $48.10 $48.55 $48.55 218,246
2018-06-13 $48.35 $49.20 $47.90 $48.60 $48.60 391,443
2018-06-12 $48.50 $48.90 $47.65 $48.45 $48.45 406,031
2018-06-11 $48.50 $49.00 $48.25 $48.45 $48.45 261,975
2018-06-08 $49.60 $50.05 $48.10 $48.75 $48.75 421,533
2018-06-07 $48.95 $50.20 $48.80 $49.65 $49.65 283,708
2018-06-06 $48.25 $48.80 $47.85 $48.75 $48.75 353,287
2018-06-05 $47.70 $48.45 $47.35 $48.20 $48.20 412,872
2018-06-04 $48.30 $49.20 $47.70 $47.95 $47.95 696,427
2018-06-01 $48.35 $49.30 $47.45 $48.10 $48.10 1,061,150
2018-05-31 $47.45 $48.25 $47.15 $48.05 $48.05 796,588
2018-05-30 $47.15 $48.25 $47.15 $47.80 $47.80 475,655
2018-05-29 $45.25 $46.95 $45.25 $46.70 $46.70 436,312
2018-05-25 $45.15 $45.90 $43.95 $45.65 $45.65 376,833
2018-05-24 $46.80 $47.15 $45.95 $46.10 $46.10 314,420
2018-05-23 $47.70 $47.95 $46.85 $47.35 $47.35 436,356
2018-05-22 $48.65 $49.33 $47.66 $47.95 $47.95 587,033
2018-05-21 $48.90 $49.00 $48.20 $48.60 $48.60 291,473
2018-05-18 $48.60 $48.80 $48.10 $48.70 $48.70 428,589
2018-05-17 $46.60 $49.03 $46.35 $48.50 $48.50 688,295
2018-05-16 $46.00 $46.65 $45.60 $46.45 $46.45 396,036
2018-05-15 $44.85 $45.90 $44.85 $45.80 $45.80 376,401
2018-05-14 $45.25 $45.80 $44.75 $44.85 $44.85 313,145
2018-05-11 $45.05 $45.30 $44.75 $45.10 $45.10 347,457
2018-05-10 $44.40 $45.20 $44.15 $44.90 $44.90 293,962
2018-05-09 $44.80 $45.35 $44.50 $44.95 $44.95 433,265
2018-05-08 $43.50 $44.40 $43.00 $44.35 $44.35 523,720
2018-05-07 $43.00 $44.60 $43.00 $43.50 $43.50 522,878
2018-05-04 $41.30 $43.05 $41.30 $42.80 $42.80 434,493
2018-05-03 $42.00 $42.25 $40.95 $41.55 $41.55 624,518
2018-05-02 $41.55 $43.05 $41.55 $42.20 $42.20 719,789
2018-05-01 $41.45 $41.85 $40.65 $41.70 $41.70 694,056
2018-04-30 $40.90 $42.10 $40.90 $41.45 $41.45 1,112,399
2018-04-27 $40.70 $41.88 $38.40 $41.20 $41.20 1,710,714
2018-04-26 $44.50 $44.70 $44.03 $44.30 $44.30 962,786
2018-04-25 $44.65 $44.70 $43.60 $44.00 $44.00 1,201,770
2018-04-24 $45.25 $45.25 $44.15 $44.50 $44.50 650,664
2018-04-23 $44.55 $45.25 $44.05 $44.95 $44.95 734,649
2018-04-20 $45.00 $45.00 $44.20 $44.55 $44.55 523,386
2018-04-19 $45.90 $45.95 $44.85 $45.10 $45.10 531,336
2018-04-18 $45.40 $46.75 $45.30 $45.65 $45.65 1,273,728
2018-04-17 $45.75 $45.90 $44.25 $44.70 $44.70 838,423
2018-04-16 $46.95 $47.10 $45.58 $45.75 $45.75 735,361
2018-04-13 $47.80 $47.95 $46.65 $46.90 $46.90 739,477
2018-04-12 $47.45 $48.20 $46.55 $47.75 $47.75 519,522
2018-04-11 $45.25 $47.30 $45.25 $47.20 $47.20 473,741
2018-04-10 $44.45 $46.08 $44.30 $45.65 $45.65 489,433
2018-04-09 $44.30 $44.70 $43.50 $43.60 $43.60 468,545
2018-04-06 $45.00 $45.40 $43.40 $44.05 $44.05 494,198
2018-04-05 $44.55 $45.90 $44.55 $45.40 $45.40 442,483
2018-04-04 $43.90 $44.55 $43.00 $44.30 $44.30 479,930
2018-04-03 $43.40 $45.05 $42.81 $44.60 $44.60 633,191
2018-04-02 $44.50 $44.70 $42.55 $43.20 $43.20 411,425
2018-03-29 $43.90 $45.00 $43.60 $44.80 $44.80 348,203
2018-03-28 $44.50 $44.60 $43.30 $43.55 $43.55 485,496
2018-03-27 $46.55 $46.55 $44.10 $44.55 $44.55 495,117
2018-03-26 $46.25 $46.40 $44.60 $46.35 $46.35 514,232
2018-03-23 $47.40 $47.40 $45.55 $45.55 $45.55 483,949
2018-03-22 $47.85 $48.75 $47.05 $47.15 $47.15 343,040
2018-03-21 $46.50 $48.85 $46.25 $48.55 $48.55 327,054
2018-03-20 $45.95 $46.70 $45.65 $46.35 $46.35 208,691
2018-03-19 $47.00 $47.15 $45.15 $45.70 $45.70 536,175
2018-03-16 $45.60 $47.60 $45.60 $47.20 $47.20 531,657
2018-03-15 $46.30 $46.30 $45.15 $45.60 $45.60 473,801
2018-03-14 $45.75 $46.70 $45.15 $46.15 $46.15 681,583
2018-03-13 $46.45 $46.65 $45.20 $45.60 $45.60 525,008
2018-03-12 $46.95 $47.25 $46.15 $46.50 $46.50 417,760
2018-03-09 $47.00 $47.50 $46.65 $46.85 $46.85 564,137
2018-03-08 $46.30 $47.55 $46.05 $46.50 $46.50 822,353
2018-03-07 $45.75 $46.55 $45.25 $46.25 $46.25 557,546
2018-03-06 $45.90 $46.65 $45.20 $46.25 $46.25 605,506
2018-03-05 $44.00 $46.10 $44.00 $45.75 $45.75 493,532
2018-03-02 $43.75 $44.50 $42.50 $44.20 $44.20 562,852
2018-03-01 $44.65 $45.85 $44.45 $44.45 $44.45 490,226
2018-02-28 $46.65 $46.75 $45.03 $45.05 $45.05 455,299
2018-02-27 $47.00 $47.70 $46.05 $46.15 $46.15 566,696
2018-02-26 $47.15 $47.48 $46.15 $47.00 $47.00 338,482
2018-02-23 $45.95 $46.85 $45.40 $46.80 $46.80 345,439
2018-02-22 $47.40 $47.50 $45.20 $45.55 $45.55 585,384
2018-02-21 $46.90 $47.85 $46.40 $46.45 $46.45 338,263
2018-02-20 $47.35 $47.80 $46.70 $47.10 $47.10 426,088
2018-02-16 $46.15 $47.35 $46.10 $47.30 $47.30 380,582
2018-02-15 $46.65 $46.65 $45.00 $46.50 $46.50 403,901
2018-02-14 $44.60 $46.75 $44.55 $46.50 $46.50 330,252
2018-02-13 $45.10 $45.50 $44.30 $45.20 $45.20 453,094
2018-02-12 $45.50 $46.05 $44.85 $45.55 $45.55 416,967
2018-02-09 $45.70 $45.70 $43.60 $44.95 $44.95 626,978
2018-02-08 $46.95 $47.15 $45.05 $45.10 $45.10 479,161
2018-02-07 $48.25 $48.80 $46.75 $46.80 $46.80 428,133
2018-02-06 $46.40 $48.70 $46.30 $48.35 $48.35 449,354
2018-02-05 $49.40 $50.45 $47.40 $47.55 $47.55 412,578
2018-02-02 $51.40 $51.40 $49.90 $50.00 $50.00 302,415
2018-02-01 $51.45 $52.55 $51.35 $52.05 $52.05 327,481
2018-01-31 $52.15 $52.35 $51.33 $51.65 $51.65 363,316
2018-01-30 $51.95 $52.45 $51.20 $52.20 $52.20 366,071
2018-01-29 $53.55 $54.20 $52.35 $52.55 $52.55 396,331
2018-01-26 $54.40 $54.75 $53.80 $54.00 $54.00 250,822
2018-01-25 $55.40 $55.40 $53.70 $54.20 $54.20 269,012
2018-01-24 $55.45 $55.60 $54.40 $54.85 $54.85 277,754
2018-01-23 $55.20 $55.58 $54.20 $55.40 $55.40 361,044
2018-01-22 $54.60 $55.40 $54.10 $55.30 $55.30 370,760
2018-01-19 $53.50 $54.37 $53.13 $54.35 $54.35 345,539
2018-01-18 $55.25 $55.30 $53.85 $53.95 $53.95 467,647
2018-01-17 $55.70 $56.30 $54.50 $55.45 $55.45 641,286
2018-01-16 $56.40 $56.55 $55.20 $55.25 $55.25 443,948
2018-01-12 $55.55 $56.40 $55.40 $56.35 $56.35 478,665
2018-01-11 $54.50 $56.05 $54.00 $55.65 $55.65 514,062
2018-01-10 $53.80 $54.95 $53.70 $54.20 $54.20 621,011
2018-01-09 $54.15 $54.55 $52.80 $53.70 $53.70 828,454
2018-01-08 $52.70 $54.35 $52.00 $54.20 $54.20 800,998
2018-01-05 $52.35 $53.15 $51.35 $52.95 $52.95 609,531
2018-01-04 $51.10 $52.70 $50.55 $52.35 $52.35 695,334
2018-01-03 $49.60 $51.00 $48.85 $50.75 $50.75 778,607
2018-01-02 $47.85 $49.65 $47.10 $49.45 $49.45 516,728
2017-12-29 $47.75 $48.20 $46.85 $47.70 $47.70 300,779
2017-12-28 $47.80 $48.35 $47.40 $47.80 $47.80 311,550
2017-12-27 $48.10 $48.15 $47.30 $47.75 $47.75 309,672
2017-12-26 $47.70 $48.40 $47.30 $48.25 $48.25 234,470
2017-12-22 $47.95 $48.05 $47.15 $47.30 $47.30 258,357
2017-12-21 $47.60 $48.60 $47.30 $47.85 $47.85 410,251
2017-12-20 $47.25 $48.00 $46.50 $47.75 $47.75 354,691
2017-12-19 $46.40 $46.85 $46.10 $46.70 $46.70 406,035
2017-12-18 $45.20 $46.65 $44.80 $46.10 $46.10 451,293
2017-12-15 $45.65 $45.90 $44.35 $44.45 $44.45 652,248
2017-12-14 $45.28 $45.70 $44.90 $45.25 $45.25 419,546
2017-12-13 $45.70 $46.25 $45.30 $45.45 $45.45 475,966
2017-12-12 $45.60 $45.85 $45.00 $45.60 $45.60 383,122
2017-12-11 $44.95 $45.85 $44.85 $45.25 $45.25 326,853
2017-12-08 $45.10 $45.55 $44.70 $45.00 $45.00 478,224
2017-12-07 $44.05 $44.80 $43.85 $44.75 $44.75 626,673
2017-12-06 $45.75 $45.80 $43.85 $44.05 $44.05 493,594
2017-12-05 $48.75 $48.78 $46.00 $46.05 $46.05 649,524
2017-12-04 $49.25 $50.40 $48.70 $48.75 $48.75 449,524
2017-12-01 $48.40 $49.65 $47.90 $48.95 $48.95 859,148
2017-11-30 $47.25 $49.04 $47.05 $47.95 $47.95 623,713
2017-11-29 $46.35 $47.25 $45.60 $47.00 $47.00 408,891
2017-11-28 $45.45 $46.50 $45.25 $46.40 $46.40 306,860
2017-11-27 $45.45 $46.15 $45.15 $45.55 $45.55 447,138
2017-11-24 $45.75 $46.05 $45.45 $45.60 $45.60 111,098
2017-11-22 $45.20 $45.66 $45.00 $45.45 $45.45 337,937
2017-11-21 $45.10 $45.60 $44.43 $44.85 $44.85 417,362
2017-11-20 $44.60 $44.85 $44.35 $44.80 $44.80 372,922
2017-11-17 $44.55 $45.30 $44.40 $44.80 $44.80 295,759
2017-11-16 $44.35 $45.30 $43.70 $44.50 $44.50 418,746
2017-11-15 $44.30 $44.85 $43.50 $44.35 $44.35 389,923
2017-11-14 $45.75 $45.90 $44.63 $44.75 $44.75 519,903
2017-11-13 $45.95 $46.28 $45.60 $45.80 $45.80 513,677
2017-11-10 $46.05 $46.65 $45.45 $46.25 $46.25 654,132
2017-11-09 $45.55 $46.55 $45.50 $46.20 $46.20 483,447
2017-11-08 $45.60 $46.43 $45.10 $45.85 $45.85 573,429
2017-11-07 $46.80 $47.10 $45.88 $46.05 $46.05 643,941
2017-11-06 $44.10 $47.20 $44.10 $46.95 $46.95 877,175
2017-11-03 $43.65 $44.65 $43.60 $44.15 $44.15 457,278
2017-11-02 $42.75 $44.05 $42.75 $43.85 $43.85 517,748
2017-11-01 $42.65 $43.60 $42.45 $43.00 $43.00 1,037,097
2017-10-31 $41.75 $43.25 $41.25 $42.10 $42.10 1,062,504
2017-10-30 $41.50 $41.90 $40.85 $41.50 $41.50 804,011
2017-10-27 $39.75 $42.80 $39.50 $41.50 $41.50 1,043,101
2017-10-26 $40.00 $40.00 $37.35 $39.00 $39.00 1,208,798
2017-10-25 $40.90 $41.05 $40.00 $40.05 $40.05 400,718
2017-10-24 $40.40 $41.45 $40.40 $41.00 $41.00 585,881
2017-10-23 $40.30 $40.65 $40.00 $40.30 $40.30 469,352
2017-10-20 $40.50 $40.55 $39.80 $40.30 $40.30 652,377
2017-10-19 $40.50 $41.05 $40.23 $40.30 $40.30 544,955
2017-10-18 $42.45 $42.80 $41.05 $41.15 $41.15 675,465
2017-10-17 $43.05 $43.35 $42.10 $42.35 $42.35 424,613
2017-10-16 $43.35 $43.70 $43.05 $43.15 $43.15 315,257
2017-10-13 $43.15 $43.75 $43.00 $43.05 $43.05 444,585
2017-10-12 $43.00 $43.16 $42.52 $42.80 $42.80 508,885
2017-10-11 $43.80 $43.85 $42.70 $43.30 $43.30 983,601
2017-10-10 $44.60 $44.60 $43.38 $43.70 $43.70 929,071
2017-10-09 $43.75 $44.15 $43.03 $43.05 $43.05 389,489
2017-10-06 $43.80 $44.25 $42.95 $43.80 $43.80 430,859
2017-10-05 $44.05 $44.35 $43.80 $44.25 $44.25 442,760
2017-10-04 $43.80 $44.40 $43.55 $43.85 $43.85 351,623
2017-10-03 $43.95 $44.30 $43.48 $43.75 $43.75 515,853
2017-10-02 $43.55 $44.53 $43.30 $44.05 $44.05 485,832
2017-09-29 $44.55 $44.55 $43.90 $44.15 $44.15 471,406
2017-09-28 $44.80 $45.10 $44.20 $44.50 $44.50 407,692
2017-09-27 $44.60 $44.70 $43.70 $44.65 $44.65 618,624
2017-09-26 $43.45 $44.55 $43.30 $44.35 $44.35 499,413
2017-09-25 $43.35 $44.10 $43.35 $43.50 $43.50 461,001
2017-09-22 $42.80 $43.55 $42.30 $43.00 $43.00 420,243
2017-09-21 $43.35 $43.50 $42.75 $42.95 $42.95 384,553
2017-09-20 $43.30 $43.85 $43.11 $43.45 $43.45 452,184
2017-09-19 $43.60 $43.95 $42.95 $43.10 $43.10 601,572
2017-09-18 $43.05 $44.30 $43.05 $43.60 $43.60 535,102
2017-09-15 $43.40 $43.50 $42.85 $43.35 $43.35 824,957
2017-09-14 $43.85 $44.40 $42.85 $43.25 $43.25 646,762
2017-09-13 $42.00 $43.98 $41.95 $43.60 $43.60 790,273
2017-09-12 $41.05 $42.30 $40.95 $42.05 $42.05 511,347
2017-09-11 $40.30 $41.20 $40.00 $40.96 $40.96 408,290
2017-09-08 $40.25 $40.70 $39.70 $40.30 $40.30 851,316
2017-09-07 $40.25 $40.90 $40.05 $40.45 $40.45 918,132
2017-09-06 $39.55 $40.50 $39.37 $40.30 $40.30 593,758
2017-09-05 $38.20 $39.30 $38.05 $39.25 $39.25 391,540
2017-09-01 $37.70 $38.10 $37.20 $37.85 $37.85 355,313
2017-08-31 $37.55 $37.85 $37.25 $37.55 $37.55 420,309
2017-08-30 $36.70 $37.40 $36.45 $37.30 $37.30 454,755
2017-08-29 $36.75 $37.15 $36.30 $36.90 $36.90 386,648
2017-08-28 $36.95 $37.10 $36.20 $36.90 $36.90 678,655
2017-08-25 $36.50 $37.20 $36.30 $36.90 $36.90 1,012,610
2017-08-24 $36.35 $36.50 $35.85 $36.20 $36.20 782,699
2017-08-23 $36.80 $37.00 $36.35 $36.40 $36.40 498,379
2017-08-22 $37.00 $37.30 $36.85 $36.90 $36.90 318,679
2017-08-21 $37.35 $37.35 $36.50 $36.75 $36.75 368,063
2017-08-18 $36.95 $37.90 $36.75 $37.50 $37.50 465,880
2017-08-17 $37.95 $38.30 $37.15 $37.25 $37.25 600,347
2017-08-16 $39.80 $39.90 $38.05 $38.15 $38.15 500,633
2017-08-15 $39.80 $39.85 $38.70 $39.70 $39.70 799,826
2017-08-14 $40.25 $40.50 $39.75 $39.95 $39.95 457,034
2017-08-11 $40.55 $41.30 $40.10 $40.15 $40.15 517,135
2017-08-10 $41.60 $41.90 $40.70 $40.95 $40.95 553,202
2017-08-09 $41.95 $41.95 $40.75 $41.40 $41.40 353,081
2017-08-08 $42.40 $42.80 $41.43 $41.95 $41.95 494,156
2017-08-07 $42.55 $43.00 $42.00 $42.50 $42.50 479,621
2017-08-04 $42.70 $43.18 $42.35 $42.60 $42.60 414,272
2017-08-03 $43.30 $44.00 $42.60 $42.60 $42.60 532,340
2017-08-02 $43.45 $43.90 $42.60 $43.40 $43.40 589,368
2017-08-01 $44.45 $44.60 $43.50 $43.95 $43.95 602,233
2017-07-31 $45.15 $45.20 $42.60 $44.60 $44.60 1,134,502
2017-07-28 $48.60 $49.70 $45.35 $45.40 $45.40 1,437,627
2017-07-27 $50.45 $51.60 $49.45 $51.40 $51.40 445,965
2017-07-26 $50.80 $50.95 $49.80 $50.50 $50.50 471,974
2017-07-25 $49.10 $50.93 $49.10 $50.40 $50.40 598,784
2017-07-24 $49.50 $49.75 $48.65 $49.10 $49.10 527,072
2017-07-21 $51.35 $51.60 $49.05 $49.15 $49.15 554,513
2017-07-20 $52.35 $52.53 $51.05 $51.30 $51.30 633,616
2017-07-19 $50.45 $52.15 $50.35 $52.05 $52.05 447,579
2017-07-18 $50.95 $51.20 $49.95 $50.50 $50.50 422,550
2017-07-17 $50.45 $51.45 $50.45 $50.80 $50.80 392,778
2017-07-14 $49.90 $51.00 $49.80 $50.70 $50.70 454,255
2017-07-13 $49.25 $49.85 $48.45 $49.80 $49.80 581,652
2017-07-12 $50.55 $50.95 $48.85 $49.25 $49.25 459,366
2017-07-11 $49.25 $50.00 $48.50 $49.80 $49.80 600,547
2017-07-10 $47.40 $49.60 $47.15 $49.20 $49.20 628,750
2017-07-07 $47.40 $47.75 $46.60 $47.65 $47.65 748,749
2017-07-06 $48.70 $49.05 $47.35 $47.40 $47.40 1,575,112
2017-07-05 $50.75 $50.75 $48.30 $48.60 $48.60 648,947
2017-07-03 $49.10 $51.30 $49.10 $50.95 $50.95 304,261
2017-06-30 $49.25 $49.60 $48.55 $48.80 $48.80 695,079
2017-06-29 $48.45 $49.45 $48.35 $49.05 $49.05 751,142
2017-06-28 $49.05 $49.45 $48.15 $48.35 $48.35 951,241
2017-06-27 $49.50 $50.70 $48.90 $49.05 $49.05 817,418
2017-06-26 $48.75 $49.55 $48.15 $49.20 $49.20 738,975
2017-06-23 $48.70 $49.30 $47.75 $48.65 $48.65 3,191,170
2017-06-22 $49.20 $49.70 $48.75 $48.80 $48.80 609,875
2017-06-21 $50.25 $50.25 $48.25 $49.10 $49.10 749,791
2017-06-20 $50.25 $50.60 $48.80 $50.45 $50.45 885,961
2017-06-19 $50.95 $51.23 $50.23 $51.20 $51.20 676,746
2017-06-16 $50.35 $51.00 $49.95 $50.80 $50.80 1,013,315
2017-06-15 $50.25 $51.20 $50.15 $50.20 $50.20 587,193
2017-06-14 $53.15 $53.40 $50.20 $51.10 $51.10 733,280
2017-06-13 $52.95 $53.75 $52.60 $53.40 $53.40 739,268
2017-06-12 $51.55 $53.10 $51.55 $52.60 $52.60 768,880
2017-06-09 $50.80 $52.45 $50.50 $51.65 $51.65 800,931
2017-06-08 $50.35 $51.85 $50.05 $50.80 $50.80 517,764
2017-06-07 $51.40 $51.70 $49.45 $50.55 $50.55 710,495
2017-06-06 $51.20 $51.79 $50.50 $51.50 $51.50 542,439
2017-06-05 $50.30 $51.85 $50.00 $51.35 $51.35 522,754
2017-06-02 $49.85 $50.83 $49.30 $50.50 $50.50 306,325
2017-06-01 $49.75 $51.00 $49.30 $50.35 $50.35 609,467
2017-05-31 $49.40 $50.00 $48.60 $49.60 $49.60 634,729
2017-05-30 $50.05 $50.35 $49.60 $49.65 $49.65 300,682
2017-05-26 $50.05 $50.45 $49.83 $50.25 $50.25 269,893
2017-05-25 $52.70 $52.95 $49.88 $50.05 $50.05 376,004
2017-05-24 $52.90 $53.15 $52.20 $52.60 $52.60 302,190
2017-05-23 $53.35 $53.45 $52.70 $52.90 $52.90 223,357
2017-05-22 $53.85 $54.25 $53.20 $53.25 $53.25 304,287
2017-05-19 $53.10 $54.15 $52.70 $53.55 $53.55 583,069
2017-05-18 $51.95 $53.10 $51.95 $52.85 $52.85 415,334
2017-05-17 $52.90 $53.00 $52.05 $52.40 $52.40 520,387
2017-05-16 $52.60 $52.98 $52.10 $52.90 $52.90 387,533
2017-05-15 $52.80 $53.20 $51.75 $52.30 $52.30 333,884
2017-05-12 $52.35 $52.40 $51.35 $51.65 $51.65 322,340
2017-05-11 $52.55 $53.00 $52.10 $52.45 $52.45 334,315
2017-05-10 $52.10 $52.75 $51.70 $52.10 $52.10 452,041
2017-05-09 $52.30 $52.30 $51.05 $51.65 $51.65 373,823
2017-05-08 $52.15 $52.85 $51.95 $52.25 $52.25 431,895
2017-05-05 $50.45 $52.05 $50.20 $52.05 $52.05 526,197
2017-05-04 $50.25 $50.35 $49.15 $50.10 $50.10 517,714
2017-05-03 $50.35 $51.10 $50.15 $50.75 $50.75 535,049
2017-05-02 $49.90 $50.60 $49.70 $50.40 $50.40 635,962
2017-05-01 $51.20 $51.20 $49.60 $49.90 $49.90 744,731
2017-04-28 $52.75 $53.65 $51.45 $51.55 $51.55 652,388
2017-04-27 $51.85 $53.70 $51.60 $52.90 $52.90 983,011
2017-04-26 $52.45 $53.75 $52.10 $52.55 $52.55 392,584
2017-04-25 $52.60 $52.70 $52.00 $52.55 $52.55 279,930
2017-04-24 $52.15 $52.48 $51.83 $52.00 $52.00 506,259
2017-04-21 $51.85 $51.85 $50.85 $51.60 $51.60 487,870
2017-04-20 $52.30 $52.35 $51.35 $51.90 $51.90 584,378
2017-04-19 $53.10 $53.30 $51.80 $51.95 $51.95 524,252
2017-04-18 $53.50 $53.75 $52.25 $53.05 $53.05 570,601
2017-04-17 $53.20 $54.00 $52.90 $53.90 $53.90 472,453
2017-04-13 $54.60 $54.60 $53.15 $53.20 $53.20 553,650
2017-04-12 $53.65 $54.70 $53.35 $54.65 $54.65 748,914
2017-04-11 $53.90 $53.90 $53.00 $53.80 $53.80 3,788
2017-04-10 $53.25 $54.25 $53.05 $54.05 $54.05 3,129
2017-04-07 $53.80 $54.05 $52.85 $53.00 $53.00 483,469
2017-04-06 $53.55 $53.95 $53.20 $53.70 $53.70 595,787
2017-04-05 $54.50 $55.25 $52.90 $53.05 $53.05 642,692
2017-04-04 $53.45 $54.15 $53.15 $54.05 $54.05 387,774
2017-04-03 $54.75 $54.95 $53.20 $53.40 $53.40 675,311
2017-03-31 $53.55 $54.85 $53.55 $54.55 $54.55 456,357
2017-03-30 $54.00 $54.65 $53.83 $53.85 $53.85 330,347
2017-03-29 $52.40 $53.83 $52.30 $53.65 $53.65 544,943
2017-03-28 $51.85 $53.00 $51.30 $52.55 $52.55 443,631
2017-03-27 $51.00 $51.65 $50.85 $51.60 $51.60 601,098
2017-03-24 $51.75 $52.90 $51.30 $51.55 $51.55 686,430
2017-03-23 $51.60 $52.05 $51.00 $51.60 $51.60 458,806
2017-03-22 $51.80 $52.30 $51.10 $51.90 $51.90 537,712
2017-03-21 $52.65 $52.70 $51.55 $52.25 $52.25 706,023
2017-03-20 $52.90 $53.10 $52.00 $52.40 $52.40 693,654
2017-03-17 $53.65 $54.00 $53.05 $53.30 $53.30 535,064
2017-03-16 $54.20 $54.20 $53.05 $53.50 $53.50 321,819
2017-03-15 $53.85 $54.20 $52.35 $54.05 $54.05 732,321
2017-03-14 $53.45 $53.55 $52.28 $53.15 $53.15 694,276
2017-03-13 $53.95 $54.60 $53.40 $54.20 $54.20 661,943
2017-03-10 $54.10 $54.70 $52.75 $54.05 $54.05 519,704
2017-03-09 $53.95 $54.23 $52.70 $54.15 $54.15 780,338
2017-03-08 $55.45 $56.00 $54.10 $54.25 $54.25 631,701
2017-03-07 $56.70 $56.80 $55.43 $55.70 $55.70 612,656
2017-03-06 $57.20 $57.34 $55.93 $56.60 $56.60 681,149
2017-03-03 $58.35 $58.75 $57.15 $57.55 $57.55 699,364
2017-03-02 $59.05 $59.60 $58.30 $58.50 $58.50 653,289
2017-03-01 $59.45 $61.35 $59.25 $59.70 $59.70 955,202
2017-02-28 $63.20 $63.50 $61.05 $61.35 $61.35 1,647,934
2017-02-27 $65.10 $67.95 $64.80 $67.10 $67.10 782,166
2017-02-24 $63.75 $65.20 $63.40 $64.95 $64.95 538,968
2017-02-23 $64.00 $64.75 $63.50 $64.30 $64.30 430,179
2017-02-22 $63.75 $64.05 $62.55 $62.90 $62.90 398,998
2017-02-21 $63.90 $64.75 $63.55 $64.40 $64.40 391,207
2017-02-17 $63.60 $64.05 $62.90 $63.15 $63.15 354,830
2017-02-16 $65.45 $65.85 $63.35 $63.95 $63.95 714,680
2017-02-15 $65.45 $65.75 $64.90 $65.55 $65.55 443,418
2017-02-14 $63.95 $66.00 $63.70 $65.75 $65.75 394,016
2017-02-13 $62.55 $64.00 $62.55 $63.90 $63.90 341,723
2017-02-10 $62.80 $63.40 $62.55 $62.65 $62.65 371,992
2017-02-09 $62.10 $62.90 $62.00 $62.00 $62.00 384,567
2017-02-08 $61.40 $61.95 $60.00 $61.65 $61.65 228,589
2017-02-07 $62.35 $62.95 $61.35 $62.00 $62.00 396,496
2017-02-06 $63.10 $63.35 $61.65 $62.25 $62.25 233,884
2017-02-03 $61.85 $63.60 $61.55 $63.00 $63.00 316,349
2017-02-02 $62.15 $62.15 $61.05 $61.45 $61.45 235,408
2017-02-01 $62.65 $63.25 $61.50 $62.00 $62.00 338,357
2017-01-31 $61.50 $62.25 $60.70 $62.20 $62.20 326,756
2017-01-30 $62.90 $62.90 $60.75 $61.40 $61.40 300,224
2017-01-27 $63.80 $64.40 $62.65 $63.45 $63.45 331,908
2017-01-26 $63.85 $64.70 $63.70 $64.25 $64.25 425,965
2017-01-25 $62.35 $63.65 $62.35 $63.60 $63.60 313,150
2017-01-24 $61.60 $62.75 $61.00 $62.30 $62.30 330,371
2017-01-23 $62.50 $63.00 $60.40 $61.15 $61.15 379,745
2017-01-20 $63.30 $63.90 $63.00 $63.20 $63.20 383,498
2017-01-19 $62.75 $63.13 $62.30 $62.60 $62.60 404,488
2017-01-18 $62.65 $63.50 $62.25 $62.45 $62.45 411,304
2017-01-17 $63.10 $63.40 $62.58 $63.05 $63.05 292,418
2017-01-13 $63.90 $64.35 $62.60 $62.65 $62.65 366,627
2017-01-12 $64.00 $64.15 $62.10 $63.85 $63.85 600,670
2017-01-11 $62.45 $63.85 $62.25 $63.35 $63.35 318,630
2017-01-10 $63.25 $63.60 $62.00 $62.25 $62.25 454,164
2017-01-09 $62.80 $63.80 $61.65 $62.95 $62.95 630,201
2017-01-06 $63.00 $63.53 $62.30 $62.70 $62.70 330,458
2017-01-05 $62.75 $63.05 $62.10 $62.80 $62.80 507,773
2017-01-04 $61.50 $63.10 $61.45 $62.75 $62.75 428,255
2017-01-03 $61.10 $61.80 $60.55 $61.30 $61.30 377,317
2016-12-30 $59.90 $61.00 $59.80 $60.05 $60.05 298,522
2016-12-29 $60.30 $60.85 $59.80 $59.95 $59.95 308,298
2016-12-28 $61.45 $61.88 $60.25 $60.50 $60.50 203,698
2016-12-27 $61.15 $62.05 $60.80 $61.45 $61.45 198,716
2016-12-23 $61.05 $61.40 $60.50 $60.70 $60.70 240,156
2016-12-22 $61.15 $61.85 $60.65 $61.10 $61.10 282,181
2016-12-21 $61.50 $61.85 $61.00 $61.15 $61.15 290,380
2016-12-20 $62.05 $62.65 $61.00 $61.20 $61.20 368,312
2016-12-19 $62.40 $63.25 $61.15 $61.55 $61.55 439,686
2016-12-16 $64.00 $64.15 $62.20 $62.45 $62.45 554,147
2016-12-15 $61.75 $64.20 $61.75 $63.70 $63.70 358,973
2016-12-14 $63.75 $64.30 $62.05 $62.25 $62.25 430,541
2016-12-13 $64.90 $64.95 $63.50 $64.20 $64.20 483,732
2016-12-12 $65.80 $69.40 $63.85 $64.10 $64.10 898,002
2016-12-09 $62.60 $63.05 $61.85 $62.95 $62.95 408,222
2016-12-08 $61.25 $62.30 $60.60 $62.20 $62.20 447,026
2016-12-07 $60.20 $61.20 $59.10 $61.10 $61.10 584,848
2016-12-06 $59.50 $60.70 $59.15 $60.40 $60.40 568,910
2016-12-05 $58.15 $61.80 $58.05 $60.10 $60.10 760,320
2016-12-02 $57.30 $57.95 $57.15 $57.75 $57.75 297,790
2016-12-01 $57.50 $57.50 $56.45 $57.35 $57.35 524,023
2016-11-30 $55.85 $57.60 $55.25 $56.55 $56.55 747,261
2016-11-29 $53.00 $53.85 $52.50 $53.60 $53.60 435,753
2016-11-28 $54.45 $54.80 $53.10 $53.90 $53.90 459,669
2016-11-25 $55.15 $55.15 $54.00 $54.25 $54.25 147,795
2016-11-23 $54.85 $55.55 $54.85 $55.45 $55.45 223,954
2016-11-22 $55.40 $55.75 $54.55 $55.25 $55.25 353,660
2016-11-21 $54.55 $55.55 $54.23 $55.40 $55.40 391,689
2016-11-18 $54.15 $54.20 $53.35 $53.80 $53.80 278,055
2016-11-17 $53.70 $54.50 $53.68 $54.00 $54.00 620,164
2016-11-16 $53.75 $54.30 $52.55 $53.55 $53.55 658,527
2016-11-15 $52.35 $54.05 $52.35 $53.80 $53.80 478,050
2016-11-14 $50.55 $52.20 $50.45 $51.95 $51.95 379,937
2016-11-11 $49.05 $50.58 $48.80 $50.45 $50.45 615,208
2016-11-10 $48.50 $49.90 $47.70 $49.60 $49.60 424,240
2016-11-09 $47.55 $49.15 $47.30 $48.60 $48.60 418,772
2016-11-08 $48.05 $48.05 $47.20 $47.50 $47.50 347,877
2016-11-07 $48.25 $48.25 $47.55 $48.00 $48.00 260,885
2016-11-04 $48.00 $48.15 $47.05 $47.65 $47.65 439,293
2016-11-03 $47.85 $48.95 $47.65 $48.05 $48.05 387,123
2016-11-02 $46.95 $48.10 $46.90 $47.80 $47.80 566,018
2016-11-01 $48.05 $48.30 $46.95 $47.50 $47.50 586,522
2016-10-31 $48.25 $48.45 $47.45 $47.50 $47.50 730,842
2016-10-28 $49.65 $50.45 $47.68 $48.45 $48.45 642,574
2016-10-27 $51.70 $52.00 $49.40 $49.95 $49.95 809,646
2016-10-26 $51.05 $52.20 $50.85 $51.85 $51.85 759,275
2016-10-25 $53.15 $53.65 $52.15 $52.35 $52.35 406,503
2016-10-24 $55.25 $55.25 $52.75 $53.55 $53.55 267,704
2016-10-21 $53.55 $54.25 $53.25 $54.25 $54.25 321,823
2016-10-20 $53.45 $54.15 $52.90 $53.85 $53.85 378,689
2016-10-19 $53.65 $54.45 $53.50 $54.10 $54.10 608,316
2016-10-18 $54.90 $55.53 $53.20 $53.30 $53.30 504,806
2016-10-17 $55.20 $56.25 $54.35 $54.45 $54.45 566,954
2016-10-14 $56.00 $56.35 $54.80 $55.00 $55.00 286,017
2016-10-13 $55.20 $56.10 $55.00 $55.80 $55.80 246,248
2016-10-12 $55.95 $56.00 $55.45 $55.65 $55.65 345,178
2016-10-11 $56.40 $56.70 $55.75 $56.05 $56.05 461,123
2016-10-10 $57.10 $57.40 $56.35 $56.90 $56.90 427,674
2016-10-07 $56.53 $56.82 $55.91 $56.16 $56.16 503,886
2016-10-06 $56.25 $57.05 $56.25 $56.53 $56.53 425,922
2016-10-05 $56.30 $57.32 $55.99 $56.08 $56.08 680,790
2016-10-04 $55.82 $56.11 $55.32 $55.71 $55.71 679,254
2016-10-03 $55.73 $56.05 $54.67 $55.82 $55.82 771,345
2016-09-30 $55.30 $56.11 $54.75 $55.74 $55.74 598,806
2016-09-29 $54.08 $55.26 $54.08 $54.78 $54.78 707,444
2016-09-28 $51.77 $54.08 $51.29 $54.03 $54.03 541,059
2016-09-27 $51.10 $51.52 $50.36 $51.38 $51.38 491,134
2016-09-26 $51.65 $52.36 $51.54 $51.64 $51.64 76,176
2016-09-23 $52.24 $52.57 $51.10 $51.36 $51.36 86,732
2016-09-22 $52.25 $52.82 $51.99 $52.59 $52.59 503,729
2016-09-21 $50.82 $51.66 $50.68 $51.66 $51.66 371,858
2016-09-20 $50.81 $50.94 $50.22 $50.23 $50.23 352,390
2016-09-19 $51.50 $51.86 $50.81 $50.84 $50.84 461,884
2016-09-16 $51.67 $51.86 $50.13 $50.95 $50.95 1,062,243
2016-09-15 $52.70 $52.97 $52.12 $52.35 $52.35 386,691
2016-09-14 $53.37 $53.49 $52.37 $52.40 $52.40 360,779
2016-09-13 $54.04 $54.09 $52.96 $53.35 $53.35 325,225
2016-09-12 $53.55 $55.16 $53.24 $54.92 $54.92 410,139
2016-09-09 $55.29 $55.82 $54.03 $54.03 $54.03 408,919
2016-09-08 $55.54 $56.23 $55.19 $55.99 $55.99 408,307
2016-09-07 $55.23 $55.70 $54.71 $55.18 $55.18 348,036
2016-09-06 $55.33 $55.45 $54.61 $55.08 $55.08 422,068
2016-09-02 $56.03 $56.19 $55.37 $55.48 $55.48 264,817
2016-09-01 $55.25 $55.35 $54.39 $55.35 $55.35 454,421
2016-08-31 $56.41 $56.55 $55.47 $55.57 $55.57 282,052
2016-08-30 $57.04 $57.75 $56.41 $56.52 $56.52 237,003
2016-08-29 $57.05 $57.27 $56.70 $57.01 $57.01 257,406
2016-08-26 $57.91 $58.55 $56.89 $57.15 $57.15 253,139
2016-08-25 $57.85 $58.32 $57.35 $57.80 $57.80 309,856
2016-08-24 $57.67 $58.30 $57.48 $57.72 $57.72 345,346
2016-08-23 $57.56 $58.41 $57.48 $57.96 $57.96 227,911
2016-08-22 $57.54 $57.84 $56.81 $57.44 $57.44 217,387
2016-08-19 $58.34 $58.46 $57.70 $58.10 $58.10 488,355
2016-08-18 $58.12 $59.09 $57.64 $58.64 $58.64 435,882
2016-08-17 $56.98 $57.86 $56.45 $57.83 $57.83 591,622
2016-08-16 $57.30 $57.51 $56.77 $57.04 $57.04 324,092
2016-08-15 $56.61 $57.41 $56.42 $57.09 $57.09 467,551
2016-08-12 $58.01 $58.35 $56.10 $56.36 $56.36 422,183
2016-08-11 $56.72 $58.35 $56.36 $57.93 $57.93 448,560
2016-08-10 $57.32 $57.58 $56.31 $56.46 $56.46 259,729
2016-08-09 $57.77 $57.77 $56.66 $57.08 $57.08 269,944
2016-08-08 $56.83 $57.59 $56.32 $57.42 $57.42 306,565
2016-08-05 $55.09 $56.53 $54.81 $56.30 $56.30 396,051
2016-08-04 $54.48 $55.23 $54.13 $55.13 $55.13 351,358
2016-08-03 $53.26 $54.85 $52.86 $54.76 $54.76 643,292
2016-08-02 $52.94 $53.71 $52.34 $53.32 $53.32 622,504
2016-08-01 $53.63 $54.32 $52.21 $52.52 $52.52 534,524
2016-07-29 $54.93 $54.93 $51.92 $54.43 $54.43 927,069
2016-07-28 $55.93 $56.93 $55.28 $55.37 $55.37 327,701
2016-07-27 $56.29 $56.64 $55.16 $56.31 $56.31 355,255
2016-07-26 $55.76 $56.27 $55.13 $56.12 $56.12 435,604
2016-07-25 $57.25 $57.52 $55.61 $55.92 $55.92 463,979
2016-07-22 $57.82 $58.47 $57.39 $57.59 $57.59 456,291
2016-07-21 $57.85 $58.53 $57.54 $57.71 $57.71 299,428
2016-07-20 $57.75 $58.41 $57.02 $57.74 $57.74 257,027
2016-07-19 $58.93 $59.03 $57.96 $58.17 $58.17 240,361
2016-07-18 $59.19 $59.19 $58.26 $59.08 $59.08 170,607
2016-07-15 $59.55 $59.55 $58.75 $59.25 $59.25 245,590
2016-07-14 $58.81 $59.77 $58.54 $59.18 $59.18 358,313
2016-07-13 $59.06 $59.24 $57.84 $58.06 $58.06 257,488
2016-07-12 $57.51 $59.76 $57.51 $58.95 $58.95 355,323
2016-07-11 $57.55 $58.05 $56.41 $56.56 $56.56 419,550
2016-07-08 $57.66 $58.43 $57.03 $57.15 $57.15 227,362
2016-07-07 $57.20 $58.62 $56.50 $56.89 $56.89 272,543
2016-07-06 $56.17 $56.95 $55.69 $56.83 $56.83 871,567
2016-07-05 $58.30 $58.55 $55.32 $56.54 $56.54 452,884
2016-07-01 $58.50 $59.89 $58.38 $59.10 $59.10 274,759
2016-06-30 $57.10 $58.43 $56.86 $58.43 $58.43 372,420
2016-06-29 $57.17 $57.70 $56.59 $57.29 $57.29 299,673
2016-06-28 $57.34 $57.34 $56.32 $56.54 $56.54 336,981
2016-06-27 $59.01 $59.08 $56.24 $56.37 $56.37 384,189
2016-06-24 $59.16 $60.18 $59.09 $59.86 $59.86 450,944
2016-06-23 $61.37 $61.82 $61.01 $61.45 $61.45 264,398
2016-06-22 $60.60 $60.82 $59.89 $60.38 $60.38 279,440
2016-06-21 $60.38 $61.01 $59.62 $60.53 $60.53 336,722
2016-06-20 $61.65 $61.75 $60.50 $60.56 $60.56 204,154
2016-06-17 $59.50 $60.93 $59.41 $60.76 $60.76 424,017
2016-06-16 $59.69 $59.83 $58.23 $59.20 $59.20 304,748
2016-06-15 $61.03 $61.85 $60.34 $60.53 $60.53 225,915
2016-06-14 $60.97 $62.12 $60.33 $61.34 $61.34 323,191
2016-06-13 $61.36 $62.75 $60.96 $61.44 $61.44 222,589
2016-06-10 $63.59 $64.25 $62.49 $62.56 $62.56 337,250
2016-06-09 $64.75 $65.23 $64.37 $64.45 $64.45 210,423
2016-06-08 $65.64 $66.73 $65.02 $65.65 $65.65 299,551
2016-06-07 $63.96 $65.13 $63.90 $64.92 $64.92 328,124
2016-06-06 $60.53 $63.91 $60.34 $63.67 $63.67 273,547
2016-06-03 $59.32 $60.61 $59.01 $59.81 $59.81 284,192
2016-06-02 $59.85 $60.12 $58.65 $59.39 $59.39 385,889
2016-06-01 $60.35 $60.81 $59.43 $60.30 $60.30 272,099
2016-05-31 $61.72 $62.58 $60.85 $61.03 $61.03 272,098
2016-05-27 $60.74 $61.53 $60.25 $61.49 $61.49 308,227
2016-05-26 $61.23 $61.72 $60.45 $60.81 $60.81 331,524
2016-05-25 $60.15 $60.95 $59.95 $60.76 $60.76 352,761
2016-05-24 $59.75 $59.89 $58.77 $59.57 $59.57 237,107
2016-05-23 $60.01 $60.37 $59.07 $59.38 $59.38 285,200
2016-05-20 $58.85 $60.87 $58.77 $60.43 $60.43 405,088
2016-05-19 $57.99 $59.26 $57.44 $58.72 $58.72 533,181
2016-05-18 $59.03 $59.91 $58.23 $58.48 $58.48 535,760
2016-05-17 $59.12 $60.50 $58.89 $59.14 $59.14 437,021
2016-05-16 $58.44 $59.90 $58.44 $59.30 $59.30 377,427
2016-05-13 $58.64 $59.00 $57.16 $57.35 $57.35 485,740
2016-05-12 $59.85 $60.56 $58.38 $59.11 $59.11 484,407
2016-05-11 $59.75 $60.40 $58.60 $59.35 $59.35 484,875
2016-05-10 $59.71 $60.45 $59.12 $59.86 $59.86 365,427
2016-05-09 $61.24 $61.29 $58.68 $59.44 $59.44 355,800
2016-05-06 $61.82 $63.36 $61.56 $61.77 $61.77 463,185
2016-05-05 $63.44 $63.51 $61.73 $62.27 $62.27 509,711
2016-05-04 $63.70 $64.66 $62.32 $62.54 $62.54 546,207
2016-05-03 $63.98 $64.26 $63.20 $63.83 $63.83 633,723
2016-05-02 $64.80 $65.57 $63.75 $65.04 $65.04 683,121
2016-04-29 $61.72 $65.00 $61.72 $64.82 $64.82 671,518
2016-04-28 $61.43 $62.49 $60.74 $61.39 $61.39 565,245
2016-04-27 $59.86 $62.85 $59.36 $62.31 $62.31 616,022
2016-04-26 $61.46 $62.02 $58.11 $59.73 $59.73 809,322
2016-04-25 $61.71 $62.25 $60.91 $61.38 $61.38 420,497
2016-04-22 $60.98 $63.22 $60.58 $62.04 $62.04 366,645
2016-04-21 $61.96 $61.96 $60.48 $60.74 $60.74 311,400
2016-04-20 $61.55 $62.62 $60.35 $61.72 $61.72 566,181
2016-04-19 $60.40 $62.73 $60.08 $61.97 $61.97 388,283
2016-04-18 $57.07 $60.31 $57.07 $59.82 $59.82 328,087
2016-04-15 $58.68 $58.95 $57.66 $58.38 $58.38 460,755
2016-04-14 $60.70 $60.72 $58.98 $59.14 $59.14 297,128
2016-04-13 $59.36 $60.52 $58.99 $60.30 $60.30 574,910
2016-04-12 $58.47 $59.72 $57.93 $59.44 $59.44 453,223
2016-04-11 $58.57 $59.18 $57.80 $57.92 $57.92 369,844
2016-04-08 $58.78 $59.24 $58.04 $58.40 $58.40 394,957
2016-04-07 $58.89 $59.36 $57.03 $57.65 $57.65 381,517
2016-04-06 $58.80 $59.76 $57.46 $59.23 $59.23 285,042
2016-04-05 $58.86 $59.19 $57.73 $58.36 $58.36 416,546
2016-04-04 $60.81 $60.88 $58.73 $59.21 $59.21 548,259
2016-04-01 $59.58 $61.01 $58.84 $61.00 $61.00 1,118,340
2016-03-31 $59.14 $60.91 $59.14 $60.56 $60.56 589,179
2016-03-30 $60.81 $61.17 $59.00 $59.44 $59.44 458,926
2016-03-29 $59.02 $60.15 $57.98 $60.01 $60.01 590,802
2016-03-28 $60.06 $60.26 $58.83 $59.65 $59.65 734,183
2016-03-24 $57.05 $60.14 $57.05 $59.83 $59.83 600,862
2016-03-23 $58.23 $59.74 $57.68 $58.09 $58.09 578,027
2016-03-22 $59.33 $60.11 $58.40 $58.74 $58.74 328,108
2016-03-21 $59.11 $60.35 $58.26 $60.27 $60.27 695,825
2016-03-18 $61.18 $61.80 $59.17 $59.49 $59.49 686,652
2016-03-17 $61.10 $61.36 $60.34 $60.90 $60.90 563,764
2016-03-16 $59.25 $60.84 $58.69 $60.52 $60.52 484,768
2016-03-15 $58.69 $59.66 $58.36 $58.96 $58.96 432,769
2016-03-14 $58.94 $59.88 $57.70 $59.52 $59.52 570,189
2016-03-11 $59.38 $60.70 $59.23 $59.73 $59.73 558,971
2016-03-10 $57.71 $58.57 $56.99 $58.29 $58.29 529,502
2016-03-09 $58.80 $59.31 $57.12 $58.32 $58.32 622,435
2016-03-08 $59.49 $59.56 $57.66 $58.13 $58.13 969,257
2016-03-07 $57.28 $59.98 $56.99 $59.85 $59.85 826,089
2016-03-04 $57.02 $58.37 $55.92 $57.48 $57.48 635,922
2016-03-03 $54.99 $57.30 $54.65 $56.67 $56.67 557,284
2016-03-02 $54.91 $55.61 $53.67 $55.16 $55.16 735,359
2016-03-01 $54.52 $55.98 $54.10 $55.44 $55.44 717,507
2016-02-29 $52.90 $54.83 $52.36 $54.25 $54.25 831,969
2016-02-26 $50.25 $53.75 $49.38 $52.81 $52.81 835,170
2016-02-25 $51.89 $52.92 $49.33 $49.99 $49.99 1,014,048
2016-02-24 $50.71 $51.38 $49.09 $51.13 $51.13 822,710
2016-02-23 $51.92 $52.83 $51.44 $51.53 $51.53 864,088
2016-02-22 $53.51 $53.51 $52.18 $52.23 $52.23 1,034,439
2016-02-19 $53.10 $53.21 $51.96 $52.38 $52.38 678,335
2016-02-18 $55.15 $55.15 $52.84 $53.38 $53.38 609,003
2016-02-17 $52.37 $53.60 $52.35 $53.18 $53.18 809,220
2016-02-16 $51.74 $52.00 $50.94 $51.34 $51.34 666,703
2016-02-12 $50.44 $51.81 $50.39 $50.81 $50.81 666,319
2016-02-11 $49.99 $51.11 $48.88 $49.90 $49.90 948,356
2016-02-10 $51.01 $52.33 $50.20 $50.41 $50.41 832,911
2016-02-09 $52.18 $52.51 $50.17 $51.29 $51.29 684,710
2016-02-08 $52.45 $53.06 $51.60 $52.80 $52.80 744,153
2016-02-05 $54.00 $54.47 $52.45 $53.34 $53.34 933,881
2016-02-04 $53.93 $56.88 $53.93 $54.66 $54.66 775,498
2016-02-03 $56.11 $56.11 $52.32 $53.92 $53.92 1,323,028
2016-02-02 $56.19 $56.19 $54.88 $55.45 $55.45 822,359
2016-02-01 $57.38 $58.23 $56.24 $57.24 $57.24 476,473
2016-01-29 $56.24 $58.67 $55.12 $58.64 $58.64 543,056
2016-01-28 $57.65 $57.97 $55.55 $56.23 $56.23 310,446
2016-01-27 $54.64 $56.78 $54.39 $55.68 $55.68 348,384
2016-01-26 $53.95 $55.41 $53.31 $55.11 $55.11 344,393
2016-01-25 $52.91 $54.85 $52.41 $52.73 $52.73 458,270
2016-01-22 $54.96 $55.51 $53.62 $54.94 $54.94 439,062
2016-01-21 $52.15 $55.58 $51.87 $53.42 $53.42 535,037
2016-01-20 $52.65 $53.20 $50.71 $52.56 $52.56 794,909
2016-01-19 $54.04 $54.56 $52.31 $53.38 $53.38 422,921
2016-01-15 $53.44 $54.55 $52.65 $53.88 $53.88 1,094,685
2016-01-14 $53.50 $55.45 $52.74 $55.19 $55.19 485,750
2016-01-13 $54.30 $55.35 $52.92 $53.00 $53.00 399,683
2016-01-12 $54.38 $54.74 $52.92 $53.94 $53.94 452,708
2016-01-11 $54.46 $54.50 $53.24 $53.73 $53.73 631,940
2016-01-08 $56.59 $56.90 $54.33 $54.46 $54.46 409,847
2016-01-07 $55.41 $58.00 $55.41 $56.28 $56.28 401,182
2016-01-06 $57.14 $57.21 $55.89 $56.48 $56.48 409,861
2016-01-05 $60.83 $60.90 $58.30 $58.50 $58.50 787,934
2016-01-04 $59.79 $61.52 $59.14 $60.94 $60.94 509,200
2015-12-31 $59.15 $60.28 $58.80 $59.23 $59.23 222,587
2015-12-30 $58.99 $60.49 $58.99 $59.44 $59.44 279,870
2015-12-29 $61.58 $63.05 $59.90 $60.18 $60.18 255,717
2015-12-28 $59.92 $60.45 $59.31 $60.25 $60.25 231,197
2015-12-24 $61.92 $62.25 $60.94 $61.17 $61.17 159,260
2015-12-23 $61.44 $62.00 $60.74 $61.84 $61.84 305,337
2015-12-22 $58.28 $60.49 $58.28 $59.92 $59.92 411,880
2015-12-21 $57.95 $59.17 $57.22 $57.96 $57.96 347,216
2015-12-18 $57.98 $58.25 $56.96 $57.59 $57.59 639,297
2015-12-17 $59.34 $59.71 $57.36 $58.02 $58.02 378,455
2015-12-16 $60.11 $61.48 $59.20 $59.43 $59.43 594,909
2015-12-15 $58.96 $61.16 $58.80 $60.41 $60.41 628,781
2015-12-14 $57.40 $58.69 $57.40 $58.24 $58.24 640,675
2015-12-11 $59.70 $60.50 $58.02 $58.11 $58.11 360,781
2015-12-10 $58.72 $60.69 $58.49 $60.38 $60.38 503,617
2015-12-09 $59.59 $61.09 $58.11 $58.78 $58.78 358,972
2015-12-08 $57.68 $60.05 $57.56 $58.99 $58.99 347,892
2015-12-07 $58.78 $58.92 $57.47 $58.71 $58.71 498,466
2015-12-04 $60.31 $61.11 $59.22 $60.10 $60.10 392,010
2015-12-03 $62.27 $63.00 $60.58 $61.02 $61.02 366,222
2015-12-02 $62.74 $63.32 $61.04 $61.73 $61.73 335,011
2015-12-01 $62.81 $63.52 $62.53 $63.28 $63.28 461,893
2015-11-30 $63.77 $64.16 $62.27 $63.11 $63.11 694,800
2015-11-27 $62.52 $63.07 $62.02 $62.74 $62.74 141,767
2015-11-25 $62.05 $64.16 $62.05 $63.10 $63.10 317,384
2015-11-24 $62.42 $64.36 $62.27 $63.05 $63.05 268,330
2015-11-23 $60.55 $62.56 $60.11 $62.15 $62.15 307,952
2015-11-20 $61.17 $61.70 $60.39 $60.72 $60.72 212,480
2015-11-19 $61.97 $62.72 $60.89 $61.17 $61.17 231,610
2015-11-18 $61.76 $63.31 $61.42 $62.61 $62.61 247,387
2015-11-17 $61.45 $61.75 $59.89 $61.18 $61.18 396,081
2015-11-16 $59.50 $61.88 $58.84 $61.78 $61.78 529,639
2015-11-13 $59.25 $60.07 $57.98 $59.48 $59.48 471,875
2015-11-12 $60.16 $62.03 $59.41 $59.66 $59.66 611,578
2015-11-11 $61.53 $61.90 $59.86 $61.37 $61.37 427,484
2015-11-10 $62.31 $62.47 $60.76 $61.89 $61.89 610,577
2015-11-09 $62.70 $63.20 $60.59 $62.47 $62.47 573,740
2015-11-06 $62.23 $63.82 $61.47 $62.69 $62.69 606,274
2015-11-05 $64.38 $65.66 $62.78 $62.83 $62.83 353,874
2015-11-04 $64.39 $65.44 $63.98 $64.69 $64.69 441,582
2015-11-03 $63.16 $64.94 $63.08 $64.29 $64.29 476,210
2015-11-02 $60.85 $63.29 $60.65 $63.15 $63.15 500,921
2015-10-30 $61.20 $62.38 $59.72 $61.56 $61.56 541,796
2015-10-29 $65.27 $66.67 $60.36 $61.20 $61.20 822,323
2015-10-28 $63.61 $66.18 $62.64 $65.72 $65.72 600,768
2015-10-27 $62.29 $63.34 $61.55 $62.40 $62.40 536,404
2015-10-26 $64.23 $64.52 $62.56 $63.19 $63.19 359,844
2015-10-23 $64.40 $64.95 $63.21 $64.21 $64.21 426,228
2015-10-22 $64.45 $65.72 $64.07 $64.74 $64.74 293,086
2015-10-21 $65.50 $65.69 $63.77 $63.90 $63.90 386,430
2015-10-20 $64.41 $66.91 $64.41 $65.70 $65.70 288,053
2015-10-19 $63.94 $64.79 $63.35 $64.65 $64.65 344,505
2015-10-16 $65.14 $65.28 $63.29 $64.70 $64.70 250,571
2015-10-15 $64.10 $65.07 $62.56 $64.96 $64.96 363,318
2015-10-14 $64.93 $65.79 $64.02 $64.40 $64.40 303,207
2015-10-13 $64.21 $65.65 $63.85 $64.91 $64.91 440,198
2015-10-12 $67.95 $67.95 $64.39 $64.95 $64.95 272,676
2015-10-09 $66.69 $68.69 $65.98 $67.99 $67.99 521,546
2015-10-08 $65.75 $66.98 $63.97 $66.65 $66.65 664,619
2015-10-07 $64.50 $66.57 $63.70 $65.89 $65.89 723,158
2015-10-06 $64.32 $65.65 $63.63 $64.03 $64.03 632,860
2015-10-05 $61.80 $64.53 $61.73 $63.99 $63.99 756,822
2015-10-02 $56.87 $61.83 $56.87 $61.80 $61.80 879,710
2015-10-01 $59.05 $60.21 $56.91 $57.67 $57.67 525,881
2015-09-30 $58.95 $59.41 $57.05 $58.22 $58.22 555,262
2015-09-29 $59.86 $61.04 $57.89 $58.59 $58.59 525,439
2015-09-28 $60.65 $60.65 $59.21 $59.23 $59.23 354,676
2015-09-25 $61.26 $61.80 $60.54 $61.45 $61.45 506,175
2015-09-24 $60.99 $61.36 $60.15 $60.77 $60.77 435,076
2015-09-23 $62.44 $62.50 $61.23 $61.44 $61.44 261,311
2015-09-22 $62.28 $63.10 $61.58 $62.07 $62.07 447,062
2015-09-21 $64.03 $64.03 $62.46 $62.98 $62.98 371,179
2015-09-18 $64.88 $65.13 $63.04 $63.25 $63.25 439,259
2015-09-17 $66.47 $67.56 $64.88 $65.90 $65.90 451,525
2015-09-16 $65.30 $67.99 $65.00 $66.95 $66.95 623,817
2015-09-15 $64.11 $65.32 $64.05 $65.01 $65.01 308,150
2015-09-14 $63.78 $64.43 $62.91 $63.80 $63.80 393,072
2015-09-11 $63.88 $64.19 $63.00 $64.14 $64.14 355,876
2015-09-10 $65.07 $65.88 $63.59 $64.77 $64.77 492,507
2015-09-09 $66.41 $68.11 $63.47 $64.72 $64.72 926,276
2015-09-08 $67.07 $67.72 $65.73 $66.63 $66.63 771,390
2015-09-04 $66.96 $68.22 $66.23 $66.91 $66.91 535,588
2015-09-03 $69.14 $69.36 $66.47 $68.14 $68.14 443,272
2015-09-02 $68.54 $69.43 $66.27 $69.05 $69.05 464,045
2015-09-01 $66.35 $68.86 $66.01 $67.55 $67.55 848,051
2015-08-31 $66.71 $69.27 $65.14 $68.94 $68.94 705,036
2015-08-28 $65.21 $68.17 $64.93 $67.61 $67.61 686,024
2015-08-27 $61.82 $67.54 $61.48 $66.01 $66.01 1,164,174
2015-08-26 $58.75 $61.65 $58.25 $60.69 $60.69 1,157,670
2015-08-25 $56.87 $57.39 $55.26 $56.28 $56.28 574,027
2015-08-24 $53.58 $57.00 $53.37 $55.11 $55.11 416,391
2015-08-21 $58.30 $59.58 $57.10 $57.15 $57.15 417,747
2015-08-20 $59.69 $60.62 $58.16 $58.46 $58.46 415,159
2015-08-19 $60.68 $61.31 $58.92 $59.73 $59.73 316,105
2015-08-18 $61.15 $62.03 $60.87 $61.15 $61.15 305,962
2015-08-17 $61.22 $61.80 $60.43 $61.49 $61.49 397,089
2015-08-14 $61.02 $61.83 $60.39 $61.02 $61.02 438,648
2015-08-13 $62.24 $62.89 $59.79 $60.72 $60.72 422,283
2015-08-12 $62.38 $63.71 $61.16 $62.64 $62.64 362,644
2015-08-11 $61.32 $62.70 $61.14 $62.32 $62.32 585,089
2015-08-10 $59.53 $62.53 $59.15 $62.45 $62.45 663,103
2015-08-07 $59.04 $60.33 $58.59 $58.94 $58.94 783,280
2015-08-06 $58.09 $59.78 $56.81 $59.51 $59.51 439,831
2015-08-05 $58.27 $58.65 $57.42 $58.29 $58.29 718,101
2015-08-04 $58.49 $59.30 $57.01 $57.24 $57.24 580,716
2015-08-03 $57.60 $58.38 $56.24 $57.56 $57.56 852,418
2015-07-31 $60.35 $61.28 $58.25 $58.41 $58.41 938,665
2015-07-30 $63.33 $63.98 $61.54 $62.00 $62.00 421,862
2015-07-29 $61.49 $63.56 $61.49 $63.44 $63.44 686,672
2015-07-28 $61.33 $62.26 $60.11 $61.90 $61.90 648,708
2015-07-27 $60.54 $61.15 $59.99 $60.65 $60.65 643,476
2015-07-24 $61.94 $62.35 $61.16 $61.43 $61.43 316,816
2015-07-23 $62.60 $63.30 $60.98 $61.96 $61.96 523,349
2015-07-22 $62.78 $63.18 $61.20 $62.00 $62.00 948,513
2015-07-21 $63.93 $64.56 $63.23 $63.29 $63.29 587,599
2015-07-20 $64.60 $65.09 $63.60 $63.89 $63.89 593,502
2015-07-17 $66.49 $66.70 $64.67 $64.82 $64.82 395,212
2015-07-16 $67.77 $67.77 $66.06 $66.37 $66.37 403,267
2015-07-15 $70.46 $70.62 $67.12 $67.22 $67.22 708,656
2015-07-14 $71.00 $72.55 $70.75 $70.80 $70.80 380,956
2015-07-13 $70.63 $71.44 $70.08 $70.92 $70.92 371,935
2015-07-10 $71.87 $72.50 $70.32 $70.43 $70.43 349,477
2015-07-09 $71.28 $72.35 $71.18 $71.34 $71.34 422,474
2015-07-08 $72.11 $73.24 $70.32 $71.28 $71.28 467,814
2015-07-07 $71.75 $73.36 $70.16 $72.75 $72.75 507,392
2015-07-06 $71.57 $72.85 $71.51 $72.16 $72.16 628,777
2015-07-02 $73.27 $73.80 $72.35 $73.12 $73.12 362,409
2015-07-01 $75.12 $75.48 $71.98 $72.55 $72.55 371,499
2015-06-30 $75.89 $75.97 $74.87 $75.25 $75.25 556,280
2015-06-29 $76.54 $76.75 $75.06 $75.18 $75.18 486,674
2015-06-26 $75.96 $77.35 $75.32 $77.21 $77.21 1,078,397
2015-06-25 $75.98 $76.61 $75.83 $76.10 $76.10 359,708
2015-06-24 $75.16 $76.33 $75.16 $76.03 $76.03 280,873
2015-06-23 $74.64 $75.80 $74.45 $75.50 $75.50 208,142
2015-06-22 $73.54 $75.00 $72.84 $74.97 $74.97 315,081
2015-06-19 $73.52 $73.97 $72.69 $73.21 $73.21 323,219
2015-06-18 $75.64 $76.00 $73.41 $73.89 $73.89 239,339
2015-06-17 $76.55 $77.83 $74.67 $75.22 $75.22 258,249
2015-06-16 $74.91 $76.08 $74.81 $75.96 $75.96 332,435
2015-06-15 $76.10 $76.37 $74.48 $74.70 $74.70 311,128
2015-06-12 $78.60 $78.77 $76.96 $77.25 $77.25 415,839
2015-06-11 $79.03 $79.03 $77.98 $78.78 $78.78 382,307
2015-06-10 $77.84 $79.20 $77.22 $79.06 $79.06 242,361
2015-06-09 $76.90 $77.21 $76.21 $76.56 $76.56 246,397
2015-06-08 $76.28 $77.27 $75.84 $76.26 $76.26 220,545
2015-06-05 $75.19 $77.01 $75.05 $76.60 $76.60 211,178
2015-06-04 $76.27 $76.47 $75.25 $75.59 $75.59 246,543
2015-06-03 $77.34 $78.40 $76.37 $76.82 $76.82 206,832
2015-06-02 $75.99 $78.35 $75.99 $77.34 $77.34 357,568
2015-06-01 $75.56 $76.17 $74.27 $75.41 $75.41 303,551
2015-05-29 $75.77 $76.63 $75.46 $75.58 $75.58 359,740
2015-05-28 $76.14 $76.39 $74.69 $75.83 $75.83 254,306
2015-05-27 $75.03 $76.36 $74.98 $76.30 $76.30 486,989
2015-05-26 $75.90 $76.64 $74.79 $75.12 $75.12 256,272
2015-05-22 $76.57 $77.64 $76.43 $76.77 $76.77 190,925
2015-05-21 $76.69 $77.49 $76.69 $77.28 $77.28 528,654
2015-05-20 $76.79 $77.10 $75.84 $76.18 $76.18 556,374
2015-05-19 $76.31 $76.64 $75.43 $76.28 $76.28 496,114
2015-05-18 $76.58 $77.50 $75.88 $77.12 $77.12 550,949
2015-05-15 $76.65 $77.42 $75.94 $76.80 $76.80 500,918
2015-05-14 $77.69 $78.50 $76.77 $77.04 $77.04 308,317
2015-05-13 $77.78 $77.99 $76.83 $77.39 $77.39 692,776
2015-05-12 $76.78 $78.27 $76.48 $76.96 $76.96 906,611
2015-05-11 $77.55 $77.63 $76.00 $76.02 $76.02 1,379,822
2015-05-08 $78.84 $79.03 $77.00 $77.76 $77.76 939,401
2015-05-07 $78.66 $78.71 $76.54 $77.86 $77.86 523,234
2015-05-06 $79.86 $80.79 $78.62 $79.14 $79.14 471,007
2015-05-05 $81.13 $81.68 $78.66 $78.91 $78.91 519,504
2015-05-04 $79.89 $81.01 $79.51 $80.20 $80.20 542,115
2015-05-01 $79.48 $80.93 $78.89 $79.77 $79.77 782,757
2015-04-30 $76.37 $81.78 $75.85 $79.72 $79.72 1,098,652
2015-04-29 $73.67 $76.33 $73.28 $75.85 $75.85 465,261
2015-04-28 $74.13 $74.83 $73.83 $74.08 $74.08 444,232
2015-04-27 $73.96 $74.79 $73.36 $74.37 $74.37 535,299
2015-04-24 $73.67 $73.78 $72.67 $73.39 $73.39 753,989
2015-04-23 $72.04 $74.11 $71.60 $74.07 $74.07 614,551
2015-04-22 $70.80 $72.25 $70.58 $71.76 $71.76 566,218
2015-04-21 $72.40 $72.53 $70.26 $70.86 $70.86 453,157
2015-04-20 $72.19 $73.26 $72.02 $72.32 $72.32 383,839
2015-04-17 $74.88 $74.89 $72.24 $72.30 $72.30 879,483
2015-04-16 $75.24 $76.27 $74.11 $75.05 $75.05 497,386
2015-04-15 $73.23 $76.87 $72.61 $75.94 $75.94 768,946
2015-04-14 $71.66 $72.93 $71.54 $72.52 $72.52 372,895
2015-04-13 $71.82 $71.82 $70.79 $71.10 $71.10 264,178
2015-04-10 $71.62 $71.97 $70.58 $71.39 $71.39 309,776
2015-04-09 $69.59 $71.71 $69.59 $71.50 $71.50 438,119
2015-04-08 $69.72 $70.04 $68.78 $69.57 $69.57 427,097
2015-04-07 $69.37 $70.57 $68.80 $69.39 $69.39 281,203
2015-04-06 $68.96 $69.85 $68.78 $69.44 $69.44 773,020
2015-04-02 $68.29 $69.71 $67.56 $68.34 $68.34 374,749
2015-04-01 $68.81 $69.69 $68.43 $68.55 $68.55 429,534
2015-03-31 $67.49 $68.52 $67.04 $68.39 $68.39 735,195
2015-03-30 $67.99 $68.91 $66.96 $67.87 $67.87 625,896
2015-03-27 $68.27 $68.64 $67.02 $68.26 $68.26 262,495
2015-03-26 $69.60 $70.10 $67.88 $68.42 $68.42 456,352
2015-03-25 $69.04 $70.06 $68.02 $68.83 $68.83 706,792
2015-03-24 $69.93 $69.99 $68.56 $69.23 $69.23 433,467
2015-03-23 $69.44 $70.41 $69.35 $69.37 $69.37 378,918
2015-03-20 $68.49 $69.81 $68.14 $69.47 $69.47 477,016
2015-03-19 $68.05 $68.44 $67.19 $67.97 $67.97 366,715
2015-03-18 $66.25 $69.22 $65.64 $68.82 $68.82 709,693
2015-03-17 $66.02 $67.14 $65.62 $66.46 $66.46 352,445
2015-03-16 $65.66 $66.68 $65.28 $66.54 $66.54 367,775
2015-03-13 $67.16 $67.26 $65.28 $66.13 $66.13 656,014
2015-03-12 $68.99 $69.19 $67.90 $67.95 $67.95 296,446
2015-03-11 $69.16 $69.53 $67.64 $68.75 $68.75 519,630
2015-03-10 $69.69 $70.10 $68.89 $68.91 $68.91 328,568
2015-03-09 $69.83 $70.72 $68.97 $69.70 $69.70 450,812
2015-03-06 $71.85 $72.46 $69.93 $70.12 $70.12 460,858
2015-03-05 $75.21 $75.29 $72.44 $72.57 $72.57 748,728
2015-03-04 $73.43 $75.79 $72.76 $75.25 $75.25 709,534
2015-03-03 $72.89 $73.95 $72.11 $73.49 $73.49 638,975
2015-03-02 $72.76 $73.52 $70.45 $73.29 $73.29 1,071,263
2015-02-27 $71.94 $76.62 $71.15 $72.66 $72.66 1,524,038
2015-02-26 $71.52 $72.61 $69.75 $69.88 $69.88 1,004,005
2015-02-25 $72.54 $73.20 $71.51 $71.86 $71.86 492,101
2015-02-24 $73.14 $73.36 $71.61 $72.42 $72.42 577,825
2015-02-23 $71.50 $73.14 $71.25 $72.19 $72.19 480,129
2015-02-20 $73.12 $73.47 $71.97 $72.24 $72.24 630,206
2015-02-19 $72.03 $74.55 $71.20 $73.14 $73.14 610,332
2015-02-18 $74.29 $75.81 $73.92 $74.10 $74.10 722,864
2015-02-17 $73.17 $75.34 $72.11 $75.21 $75.21 508,398
2015-02-13 $73.21 $73.63 $72.19 $73.37 $73.37 527,725
2015-02-12 $75.31 $76.64 $72.14 $72.41 $72.41 722,806
2015-02-11 $72.59 $74.68 $72.03 $74.08 $74.08 346,010
2015-02-10 $74.09 $74.09 $72.37 $73.59 $73.59 657,077
2015-02-09 $73.57 $75.04 $73.57 $73.77 $73.77 516,899
2015-02-06 $74.50 $74.93 $72.89 $73.21 $73.21 546,585
2015-02-05 $75.05 $75.96 $74.05 $74.28 $74.28 713,158
2015-02-04 $75.95 $76.22 $73.08 $73.70 $73.70 658,961
2015-02-03 $77.93 $81.13 $77.77 $78.02 $78.02 629,145
2015-02-02 $74.97 $76.73 $74.38 $76.71 $76.71 500,849
2015-01-30 $72.13 $75.18 $72.13 $74.23 $74.23 435,685
2015-01-29 $73.60 $73.91 $71.04 $72.61 $72.61 537,033
2015-01-28 $77.66 $77.83 $72.53 $73.02 $73.02 548,506
2015-01-27 $76.78 $78.85 $76.37 $77.94 $77.94 455,406
2015-01-26 $75.58 $77.29 $75.24 $77.27 $77.27 399,849
2015-01-23 $76.14 $76.97 $75.17 $75.50 $75.50 345,561
2015-01-22 $76.51 $76.98 $75.56 $76.63 $76.63 399,632
2015-01-21 $74.05 $76.36 $73.67 $76.17 $76.17 534,113
2015-01-20 $73.69 $73.76 $71.58 $73.66 $73.66 589,003
2015-01-16 $72.94 $74.29 $72.94 $74.04 $74.04 752,205
2015-01-15 $73.31 $73.32 $71.88 $72.52 $72.52 1,084,579
2015-01-14 $69.24 $72.63 $69.02 $72.52 $72.52 724,323
2015-01-13 $69.07 $69.97 $68.51 $69.62 $69.62 461,037
2015-01-12 $70.10 $70.22 $68.09 $68.45 $68.45 489,959
2015-01-09 $73.23 $73.35 $70.50 $71.17 $71.17 367,529
2015-01-08 $72.94 $73.95 $72.52 $73.52 $73.52 667,936
2015-01-07 $72.98 $74.56 $71.57 $72.32 $72.32 227,655
2015-01-06 $73.00 $74.00 $71.84 $72.48 $72.48 406,958
2015-01-05 $75.35 $75.38 $71.90 $73.45 $73.45 615,922
2015-01-02 $76.59 $77.54 $75.62 $76.55 $76.55 263,534
2014-12-31 $76.00 $77.70 $75.23 $76.73 $76.73 297,615
2014-12-30 $76.94 $77.93 $76.27 $76.50 $76.50 231,256
2014-12-29 $77.80 $78.71 $76.60 $77.28 $77.28 266,777
2014-12-26 $78.17 $78.86 $76.85 $77.33 $77.33 249,706
2014-12-24 $76.54 $77.87 $76.31 $77.26 $77.26 207,909
2014-12-23 $76.63 $77.70 $76.33 $76.95 $76.95 257,635
2014-12-22 $76.55 $77.19 $74.94 $76.39 $76.39 514,407
2014-12-19 $74.18 $77.81 $74.18 $77.55 $77.55 955,493
2014-12-18 $73.57 $74.79 $72.26 $74.29 $74.29 301,243
2014-12-17 $70.82 $74.08 $70.82 $73.38 $73.38 418,877
2014-12-16 $70.01 $72.40 $69.38 $70.44 $70.44 929,911
2014-12-15 $71.18 $71.92 $69.67 $70.00 $70.00 785,620
2014-12-12 $71.68 $73.42 $70.93 $71.01 $71.01 685,390
2014-12-11 $73.74 $74.55 $72.74 $73.17 $73.17 705,612
2014-12-10 $75.38 $75.99 $73.79 $74.14 $74.14 653,604
2014-12-09 $74.41 $77.21 $74.41 $76.84 $76.84 925,609
2014-12-08 $76.08 $76.62 $74.36 $75.16 $75.16 897,559
2014-12-05 $77.40 $79.14 $77.22 $77.30 $77.30 676,005
2014-12-04 $77.84 $80.06 $77.47 $78.93 $78.93 731,916
2014-12-03 $78.45 $79.24 $78.21 $78.73 $78.73 978,899

Dril-Quip Inc (DRQ) News Headlines

Recent Dril-Quip Inc (DRQ) News
Time Published Title News Site