DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK) Exchange: NYSE ARCA

  1. Profile
  2. DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK)

Data as of April 29, 2024

$44.21 ($0.28) 0.64%

DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES .
Daily Information Data
Date April 29, 2024
Open $44.46
Previous Close $44.21
High $45.09
Low $44.21
Adjusted Open $44.46
Previous Adjusted Close $44.21
Adjusted High $45.09
Adjusted Low $44.21
Invest in DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK)
Date Open High Low Close Adj.Close Volume
2020-10-16 $44.46 $45.09 $44.21 $44.21 $44.21 22,042
2020-10-15 $42.84 $43.93 $42.84 $43.93 $43.93 2,519
2020-10-14 $46.18 $46.32 $45.56 $45.56 $45.56 7,864
2020-10-13 $45.70 $46.07 $45.70 $46.07 $46.07 2,075
2020-10-12 $46.80 $47.35 $46.80 $47.35 $47.35 1,342
2020-10-09 $46.23 $46.77 $46.17 $46.58 $46.58 3,760
2020-10-08 $45.36 $45.53 $45.24 $45.53 $45.53 1,601
2020-10-07 $44.28 $44.74 $44.28 $44.72 $44.72 7,098
2020-10-06 $44.53 $45.00 $43.59 $43.59 $43.59 1,085
2020-10-05 $44.26 $44.87 $44.26 $44.87 $44.87 824
2020-10-02 $43.09 $43.09 $42.97 $42.97 $42.97 799
2020-10-01 $43.25 $43.25 $42.55 $43.07 $43.07 9,066
2020-09-30 $42.94 $43.07 $42.75 $42.75 $42.75 908
2020-09-29 $43.20 $43.20 $42.87 $43.14 $43.14 838
2020-09-28 $43.01 $43.30 $42.92 $43.30 $43.30 2,899
2020-09-25 $39.99 $41.62 $39.99 $41.62 $41.62 5,413
2020-09-24 $40.78 $41.59 $40.77 $41.13 $41.13 11,682
2020-09-23 $42.78 $42.78 $41.17 $41.17 $41.17 4,693
2020-09-22 $41.55 $42.24 $41.47 $42.24 $42.24 1,214
2020-09-21 $42.00 $42.25 $41.18 $42.25 $42.25 3,471
2020-09-18 $46.39 $46.39 $45.83 $45.83 $45.83 551
2020-09-17 $45.92 $46.77 $45.92 $46.77 $46.77 767
2020-09-16 $46.80 $47.10 $46.63 $46.63 $46.63 1,122
2020-09-15 $46.93 $46.93 $46.52 $46.66 $46.66 6,661
2020-09-14 $46.37 $46.37 $45.81 $45.94 $45.94 2,499
2020-09-11 $45.41 $45.41 $44.65 $45.24 $45.24 1,595
2020-09-10 $46.19 $46.19 $43.99 $43.99 $43.99 937
2020-09-09 $44.98 $45.57 $44.98 $45.45 $45.45 7,260
2020-09-08 $42.61 $44.00 $42.61 $43.09 $43.09 2,346
2020-09-04 $42.83 $44.95 $42.83 $44.75 $44.75 2,467
2020-09-03 $47.11 $47.45 $44.03 $44.03 $44.03 9,004
2020-09-02 $46.73 $47.71 $46.60 $47.71 $47.71 9,247
2020-09-01 $45.51 $46.45 $45.38 $45.83 $45.83 8,074
2020-08-31 $46.12 $46.63 $45.77 $45.77 $45.77 8,469
2020-08-28 $46.63 $46.92 $46.63 $46.92 $46.92 375
2020-08-27 $45.96 $46.52 $45.84 $45.84 $45.84 1,153
2020-08-26 $47.56 $47.56 $47.43 $47.45 $47.45 754
2020-08-25 $47.10 $47.10 $46.05 $46.70 $46.70 5,400
2020-08-24 $47.00 $47.36 $46.10 $46.27 $46.27 7,730
2020-08-21 $44.82 $44.82 $44.82 $44.82 $44.82 267
2020-08-20 $44.50 $45.47 $44.46 $45.35 $45.35 4,560
2020-08-19 $46.70 $46.70 $45.81 $45.81 $45.81 581
2020-08-18 $46.52 $46.62 $46.52 $46.58 $46.58 681
2020-08-17 $46.07 $46.50 $46.07 $46.50 $46.50 3,314
2020-08-14 $45.51 $45.68 $45.35 $45.44 $45.44 5,071
2020-08-13 $47.00 $47.10 $46.21 $46.59 $46.59 2,468
2020-08-12 $47.40 $47.40 $46.93 $46.99 $46.99 5,877
2020-08-11 $45.74 $45.95 $44.01 $44.01 $44.01 2,329
2020-08-10 $43.47 $43.54 $43.31 $43.54 $43.54 2,077
2020-08-07 $43.28 $43.30 $42.80 $43.15 $43.15 3,200
2020-08-06 $43.27 $43.93 $42.99 $43.93 $43.93 1,377
2020-08-05 $44.23 $44.34 $43.68 $43.68 $43.68 1,342
2020-08-04 $42.80 $43.04 $42.50 $43.02 $43.02 2,047
2020-08-03 $41.23 $42.40 $41.23 $42.40 $42.40 3,080
2020-07-31 $41.87 $41.87 $39.49 $40.12 $40.12 11,172
2020-07-30 $41.96 $43.08 $41.06 $43.08 $43.08 6,724
2020-07-29 $44.03 $44.87 $43.73 $44.80 $44.80 6,641
2020-07-28 $44.09 $44.48 $43.66 $43.90 $43.90 6,665
2020-07-27 $44.63 $44.63 $44.30 $44.45 $44.45 4,506
2020-07-24 $42.96 $43.16 $42.57 $42.57 $42.57 3,112
2020-07-23 $44.19 $44.19 $43.04 $43.26 $43.26 8,859
2020-07-22 $44.37 $44.62 $44.37 $44.62 $44.62 432
2020-07-21 $44.50 $44.87 $44.28 $44.28 $44.28 2,801
2020-07-20 $43.30 $43.99 $43.30 $43.69 $43.69 2,909
2020-07-17 $43.27 $43.27 $43.27 $43.27 $43.27 400
2020-07-16 $42.50 $42.70 $42.49 $42.70 $42.70 840
2020-07-15 $43.69 $44.10 $43.10 $43.60 $43.60 10,200
2020-07-14 $40.60 $41.91 $40.23 $41.86 $41.86 6,900
2020-07-13 $41.67 $42.32 $40.06 $40.20 $40.20 4,800
2020-07-10 $39.99 $41.06 $39.99 $41.06 $41.06 7,100
2020-07-09 $40.67 $40.74 $39.49 $39.51 $39.51 11,000
2020-07-08 $40.13 $41.05 $40.12 $41.05 $41.05 4,700
2020-07-07 $40.66 $41.17 $40.46 $40.46 $40.46 1,500
2020-07-06 $42.15 $42.15 $41.57 $41.87 $41.87 3,300
2020-07-02 $40.18 $41.11 $39.90 $39.90 $39.90 14,400
2020-07-01 $38.60 $39.14 $38.02 $39.00 $39.00 13,300
2020-06-30 $37.83 $38.75 $37.36 $38.52 $38.52 12,400
2020-06-29 $37.75 $38.44 $37.75 $38.33 $38.33 1,900
2020-06-26 $37.92 $37.94 $37.34 $37.56 $37.56 11,049
2020-06-25 $37.80 $39.27 $37.66 $39.27 $39.27 4,230
2020-06-24 $39.84 $39.84 $37.63 $37.70 $37.70 3,731
2020-06-23 $41.30 $41.68 $40.76 $40.76 $40.76 3,546
2020-06-22 $40.06 $40.54 $39.56 $40.38 $40.28 2,632
2020-06-19 $40.75 $40.75 $38.97 $39.11 $39.01 2,712
2020-06-18 $39.42 $39.48 $39.37 $39.38 $39.28 737
2020-06-17 $40.61 $40.61 $39.97 $40.00 $39.90 1,809
2020-06-16 $40.52 $40.52 $39.51 $39.63 $39.53 10,723
2020-06-15 $35.74 $38.19 $35.74 $38.17 $38.07 2,982
2020-06-12 $38.93 $38.98 $36.26 $37.77 $37.67 7,697
2020-06-11 $39.50 $39.88 $35.95 $36.13 $36.03 13,232
2020-06-10 $43.42 $43.50 $42.14 $43.20 $43.09 4,673
2020-06-09 $42.00 $43.83 $42.00 $42.88 $42.77 16,619
2020-06-08 $43.96 $44.72 $43.23 $44.72 $44.60 10,936
2020-06-05 $43.25 $43.91 $42.93 $43.25 $43.14 27,667
2020-06-04 $40.84 $41.49 $40.68 $40.94 $40.84 6,317
2020-06-03 $40.42 $41.83 $40.33 $41.55 $41.44 9,465
2020-06-02 $38.47 $39.06 $38.34 $39.06 $38.96 6,455
2020-06-01 $36.55 $37.72 $36.32 $37.72 $37.62 5,708
2020-05-29 $35.29 $35.51 $34.40 $35.42 $35.33 5,853
2020-05-28 $35.95 $36.85 $35.72 $35.76 $35.67 11,084
2020-05-27 $34.28 $34.77 $33.73 $34.77 $34.67 3,066
2020-05-26 $33.56 $34.00 $33.52 $33.52 $33.43 3,776
2020-05-22 $30.62 $30.91 $30.62 $30.91 $30.83 2,082
2020-05-21 $31.40 $31.40 $31.15 $31.15 $31.07 2,245
2020-05-20 $32.05 $32.22 $32.01 $32.22 $32.14 4,635
2020-05-19 $31.14 $31.15 $30.38 $30.38 $30.30 1,314
2020-05-18 $30.53 $31.79 $30.53 $31.59 $31.51 14,176
2020-05-15 $28.19 $28.41 $27.80 $28.29 $28.21 1,565
2020-05-14 $27.37 $28.24 $27.37 $28.24 $28.17 1,474
2020-05-13 $29.90 $30.01 $28.79 $29.07 $28.99 2,599
2020-05-12 $31.07 $31.12 $29.94 $29.94 $29.86 2,382
2020-05-11 $30.71 $31.02 $30.71 $31.02 $30.94 2,118
2020-05-08 $30.66 $30.98 $30.57 $30.90 $30.82 2,651
2020-05-07 $29.46 $29.91 $29.29 $29.52 $29.44 2,974
2020-05-06 $28.96 $28.96 $28.30 $28.30 $28.22 2,007
2020-05-05 $29.09 $29.15 $28.88 $28.88 $28.80 1,196
2020-05-04 $27.84 $28.71 $27.75 $28.71 $28.63 5,591
2020-05-01 $29.39 $29.39 $28.37 $28.88 $28.80 10,277
2020-04-30 $31.02 $31.25 $30.34 $30.78 $30.70 6,590
2020-04-29 $32.31 $33.04 $32.31 $32.69 $32.60 3,708
2020-04-28 $31.54 $31.54 $30.51 $30.51 $30.43 3,739
2020-04-27 $29.23 $29.89 $29.23 $29.89 $29.81 5,277
2020-04-24 $28.01 $28.66 $28.01 $28.66 $28.58 480
2020-04-23 $28.26 $28.80 $27.68 $27.68 $27.61 2,029
2020-04-22 $27.74 $28.12 $27.74 $28.06 $27.99 1,217
2020-04-21 $27.18 $27.69 $26.51 $26.69 $26.62 8,327
2020-04-20 $29.09 $29.70 $28.41 $28.41 $28.34 2,712
2020-04-17 $29.54 $29.70 $28.87 $29.70 $29.62 3,572
2020-04-16 $27.26 $27.71 $26.76 $27.71 $27.64 12,641
2020-04-15 $27.61 $28.10 $27.31 $27.52 $27.45 44,322
2020-04-14 $30.16 $30.61 $29.96 $30.22 $30.14 5,432
2020-04-13 $29.32 $29.32 $28.24 $28.64 $28.56 3,588
2020-04-09 $28.85 $29.63 $28.85 $29.56 $29.48 3,959
2020-04-08 $26.90 $27.90 $26.90 $27.72 $27.65 7,730
2020-04-07 $29.20 $29.20 $27.08 $27.08 $27.01 7,375
2020-04-06 $25.55 $26.63 $25.55 $26.63 $26.56 11,771
2020-04-03 $23.52 $23.52 $22.50 $23.01 $22.95 10,022
2020-04-02 $23.44 $24.78 $23.44 $24.75 $24.68 3,808
2020-04-01 $24.08 $24.55 $23.32 $23.37 $23.31 23,625
2020-03-31 $26.25 $27.16 $26.06 $26.75 $26.68 52,064
2020-03-30 $25.90 $27.57 $25.87 $27.55 $27.48 7,809
2020-03-27 $25.10 $27.10 $24.78 $25.97 $25.90 19,416
2020-03-26 $25.83 $28.40 $25.83 $28.37 $28.30 20,908
2020-03-25 $23.43 $26.13 $22.89 $25.02 $24.95 21,598
2020-03-24 $22.25 $23.00 $21.67 $22.78 $22.72 9,009
2020-03-23 $19.45 $19.45 $18.02 $18.28 $18.23 5,620
2020-03-20 $20.62 $21.45 $18.90 $18.90 $18.85 11,115
2020-03-19 $17.97 $20.28 $17.97 $19.60 $19.55 8,056
2020-03-18 $18.27 $20.27 $17.33 $18.34 $18.29 10,542
2020-03-17 $20.47 $22.44 $19.55 $22.12 $22.06 22,196
2020-03-16 $17.90 $22.34 $17.90 $19.54 $19.49 30,807
2020-03-13 $29.30 $29.30 $24.24 $28.45 $28.38 39,565
2020-03-12 $27.88 $28.66 $22.95 $24.26 $24.20 19,125
2020-03-11 $38.89 $38.89 $36.22 $36.22 $36.12 2,420
2020-03-10 $40.23 $42.65 $39.40 $42.65 $42.54 3,185
2020-03-09 $40.54 $42.64 $38.47 $39.19 $39.08 14,783
2020-03-06 $49.59 $50.76 $48.76 $50.21 $50.08 10,429
2020-03-05 $53.15 $53.57 $51.85 $52.45 $52.32 5,553
2020-03-04 $54.15 $57.19 $53.98 $57.19 $57.04 8,674
2020-03-03 $54.00 $56.11 $51.49 $52.36 $52.23 3,993
2020-03-02 $51.67 $53.97 $50.51 $53.83 $53.69 17,510
2020-02-28 $49.16 $51.84 $48.01 $51.55 $51.41 16,297
2020-02-27 $55.09 $55.67 $53.06 $53.06 $52.92 11,725
2020-02-26 $60.05 $60.13 $57.84 $58.08 $57.93 2,613
2020-02-25 $61.59 $61.59 $57.76 $57.76 $57.61 17,339
2020-02-24 $60.60 $62.16 $60.60 $60.95 $60.79 6,900
2020-02-21 $69.16 $69.19 $68.61 $68.92 $68.74 2,871
2020-02-20 $69.62 $69.99 $69.62 $69.99 $69.81 4,649
2020-02-19 $71.38 $71.48 $71.34 $71.34 $71.15 2,413
2020-02-18 $70.33 $70.61 $70.25 $70.47 $70.28 861
2020-02-14 $71.88 $72.05 $71.48 $71.91 $71.72 1,938
2020-02-13 $72.51 $72.51 $72.28 $72.28 $72.09 1,663
2020-02-12 $73.84 $74.08 $73.74 $74.08 $73.88 1,061
2020-02-11 $73.53 $73.53 $72.89 $73.22 $73.03 3,892
2020-02-10 $71.44 $71.80 $71.28 $71.80 $71.61 2,857
2020-02-07 $72.24 $72.24 $71.34 $71.40 $71.21 3,225
2020-02-06 $73.33 $73.63 $73.33 $73.51 $73.31 4,939
2020-02-05 $72.51 $72.84 $72.51 $72.84 $72.64 300
2020-02-04 $70.66 $71.03 $70.66 $70.77 $70.58 1,482
2020-02-03 $67.49 $68.51 $67.47 $67.49 $67.31 3,335
2020-01-31 $67.00 $68.46 $66.70 $67.40 $67.22 15,771
2020-01-30 $69.01 $70.63 $69.01 $70.63 $70.45 3,510
2020-01-29 $70.69 $71.50 $70.69 $70.85 $70.66 1,769
2020-01-28 $70.55 $70.90 $70.55 $70.88 $70.70 4,200
2020-01-27 $69.41 $69.61 $68.90 $69.03 $68.85 3,901
2020-01-24 $74.55 $74.55 $73.52 $73.60 $73.40 2,359
2020-01-23 $73.46 $74.53 $73.46 $74.53 $74.33 1,808
2020-01-22 $75.47 $75.47 $75.02 $75.05 $74.85 1,495
2020-01-21 $75.36 $75.36 $74.56 $74.58 $74.38 2,647
2020-01-17 $76.20 $76.52 $76.01 $76.45 $76.25 6,321
2020-01-16 $74.97 $75.76 $74.97 $75.76 $75.56 2,536
2020-01-15 $75.03 $75.03 $74.79 $74.79 $74.59 273
2020-01-14 $75.17 $75.17 $74.90 $74.90 $74.71 4,674
2020-01-13 $73.72 $74.72 $73.72 $74.72 $74.52 1,974
2020-01-10 $74.40 $74.65 $73.51 $73.51 $73.32 4,935
2020-01-09 $74.29 $74.38 $74.22 $74.38 $74.19 676
2020-01-08 $73.42 $74.38 $73.42 $73.96 $73.77 1,427
2020-01-07 $73.63 $73.65 $73.12 $73.31 $73.12 3,964
2020-01-06 $73.10 $73.93 $73.10 $73.93 $73.74 2,616
2020-01-03 $72.93 $74.40 $72.89 $73.14 $72.95 4,665
2020-01-02 $75.43 $75.92 $74.93 $75.92 $75.72 8,610
2019-12-31 $72.88 $73.63 $72.34 $73.63 $73.44 3,655
2019-12-30 $74.14 $74.18 $72.78 $72.78 $72.59 8,663
2019-12-27 $75.15 $75.15 $74.44 $74.46 $74.26 3,571
2019-12-26 $73.94 $73.94 $73.94 $73.94 $73.75 251
2019-12-24 $73.09 $73.16 $73.05 $73.14 $72.94 943
2019-12-23 $73.20 $73.50 $73.20 $73.45 $73.26 3,559
2019-12-20 $73.69 $73.83 $73.50 $73.50 $72.93 2,729
2019-12-19 $72.79 $73.33 $72.78 $73.27 $72.70 2,617
2019-12-18 $73.40 $73.40 $73.13 $73.32 $72.75 2,615
2019-12-17 $73.92 $74.12 $73.70 $73.78 $73.21 4,039
2019-12-16 $74.71 $75.30 $74.70 $74.92 $74.33 26,151
2019-12-13 $72.79 $72.85 $72.52 $72.57 $72.01 3,832
2019-12-12 $71.00 $71.30 $70.33 $71.26 $70.70 2,478
2019-12-11 $69.29 $69.76 $69.16 $69.76 $69.22 772
2019-12-10 $69.03 $69.03 $68.77 $68.77 $68.23 185
2019-12-09 $69.28 $69.65 $68.69 $68.69 $68.15 980
2019-12-06 $69.46 $69.76 $69.46 $69.73 $69.18 3,961
2019-12-05 $68.05 $68.05 $67.68 $67.94 $67.41 1,684
2019-12-04 $68.18 $68.27 $68.07 $68.27 $67.74 353
2019-12-03 $65.37 $66.66 $65.37 $66.66 $66.14 10,499
2019-12-02 $67.97 $67.97 $66.65 $67.20 $66.68 3,310
2019-11-29 $68.38 $69.64 $68.38 $69.64 $69.09 1,691
2019-11-27 $69.50 $69.87 $69.50 $69.76 $69.22 1,996
2019-11-26 $69.03 $69.39 $69.03 $69.39 $68.85 17,183
2019-11-25 $68.88 $69.36 $68.86 $69.36 $68.82 8,598
2019-11-22 $67.91 $67.91 $67.65 $67.76 $67.23 1,712
2019-11-21 $67.12 $67.48 $67.10 $67.34 $66.81 8,731
2019-11-20 $67.58 $67.62 $67.27 $67.62 $67.09 3,042
2019-11-19 $68.88 $68.96 $68.82 $68.96 $68.42 1,657
2019-11-18 $68.64 $69.26 $68.64 $69.18 $68.64 3,464
2019-11-15 $68.66 $68.91 $68.66 $68.91 $68.37 8,772
2019-11-14 $67.22 $67.79 $67.05 $67.79 $67.26 11,046
2019-11-13 $67.77 $68.30 $67.71 $68.22 $67.69 2,888
2019-11-12 $69.24 $69.36 $68.53 $69.01 $68.47 6,780
2019-11-11 $68.66 $69.10 $68.66 $68.89 $68.36 2,754
2019-11-08 $68.76 $69.19 $68.53 $69.19 $68.65 3,108
2019-11-07 $70.01 $70.07 $69.43 $69.43 $68.89 6,065
2019-11-06 $69.24 $69.24 $68.89 $68.89 $68.36 680
2019-11-05 $68.82 $69.04 $68.82 $69.01 $68.47 20,784
2019-11-04 $69.42 $69.42 $68.89 $69.15 $68.61 3,881
2019-11-01 $67.81 $68.20 $67.81 $68.16 $67.63 8,380
2019-10-31 $65.99 $66.24 $65.87 $66.24 $65.72 3,126
2019-10-30 $66.01 $66.92 $65.15 $66.92 $66.40 3,657
2019-10-29 $65.61 $66.18 $65.61 $66.18 $65.66 4,884
2019-10-28 $65.87 $66.33 $65.78 $66.20 $65.68 5,706
2019-10-25 $65.19 $65.36 $65.16 $65.36 $64.85 1,872
2019-10-24 $65.58 $65.58 $65.16 $65.40 $64.89 18,163
2019-10-23 $64.69 $64.95 $64.69 $64.95 $64.44 2,044
2019-10-22 $64.53 $65.00 $64.12 $64.12 $63.62 4,009
2019-10-21 $64.55 $64.62 $64.34 $64.52 $64.02 3,382
2019-10-18 $62.96 $63.57 $62.91 $63.46 $62.97 5,491
2019-10-17 $64.00 $64.05 $63.33 $63.48 $62.98 5,914
2019-10-16 $62.74 $63.12 $62.62 $63.12 $62.62 1,985
2019-10-15 $62.45 $63.16 $62.45 $62.84 $62.35 2,391
2019-10-14 $60.40 $60.81 $60.40 $60.61 $60.14 404
2019-10-11 $60.87 $61.84 $60.87 $61.40 $60.92 6,379
2019-10-10 $58.24 $58.24 $57.73 $58.20 $57.75 1,966
2019-10-09 $57.14 $57.14 $57.11 $57.11 $56.66 714
2019-10-08 $56.56 $56.56 $55.83 $55.83 $55.40 407
2019-10-07 $57.65 $58.20 $57.65 $57.68 $57.23 506
2019-10-04 $57.77 $57.77 $57.77 $57.77 $57.32 69
2019-10-03 $55.71 $56.39 $55.71 $56.39 $55.95 1,040
2019-10-02 $56.70 $56.70 $55.28 $55.28 $54.85 5,474
2019-10-01 $59.92 $59.96 $59.05 $59.16 $58.70 3,186
2019-09-30 $59.96 $60.79 $59.96 $60.61 $60.14 4,177
2019-09-27 $60.07 $60.07 $60.07 $60.07 $59.60 155
2019-09-26 $60.65 $60.80 $60.65 $60.75 $60.28 1,423
2019-09-25 $59.45 $60.28 $59.40 $60.24 $59.77 4,135
2019-09-24 $60.73 $60.73 $60.73 $60.73 $60.25 240
2019-09-23 $60.98 $61.32 $60.98 $61.32 $60.85 1,190
2019-09-20 $61.83 $61.83 $61.83 $61.83 $61.35 164
2019-09-19 $62.54 $62.54 $62.27 $62.27 $61.78 372
2019-09-18 $61.54 $61.72 $61.10 $61.68 $61.20 1,346
2019-09-17 $61.34 $62.24 $61.34 $62.24 $61.75 3,482
2019-09-16 $61.80 $61.88 $61.28 $61.28 $60.80 2,000
2019-09-13 $62.95 $63.32 $62.90 $62.92 $62.43 1,000
2019-09-12 $61.32 $62.13 $61.21 $62.04 $61.55 1,429
2019-09-11 $60.60 $60.92 $60.60 $60.92 $60.44 300
2019-09-10 $59.61 $60.00 $59.61 $59.74 $59.27 300
2019-09-09 $59.53 $59.54 $59.34 $59.54 $59.08 1,102
2019-09-06 $59.50 $59.50 $59.18 $59.18 $58.72 4,100
2019-09-05 $59.04 $59.19 $58.72 $58.72 $58.26 4,100
2019-09-04 $57.03 $57.63 $57.01 $57.63 $57.18 3,125
2019-09-03 $55.02 $55.30 $55.02 $55.30 $54.87 700
2019-08-30 $55.82 $55.82 $55.10 $55.78 $55.34 2,384
2019-08-29 $55.22 $55.32 $55.15 $55.15 $54.72 927
2019-08-28 $53.43 $53.81 $53.43 $53.81 $53.39 631
2019-08-27 $54.71 $54.72 $53.77 $53.77 $53.35 3,003
2019-08-26 $53.84 $53.84 $53.84 $53.84 $53.42 678
2019-08-23 $53.37 $53.37 $52.63 $52.63 $52.22 588
2019-08-22 $54.64 $54.81 $54.64 $54.81 $54.39 299
2019-08-21 $55.42 $55.45 $55.04 $55.04 $54.61 1,019
2019-08-20 $53.83 $53.83 $53.83 $53.83 $53.41 120
2019-08-19 $54.85 $54.89 $54.47 $54.47 $54.05 662
2019-08-16 $53.40 $53.51 $53.40 $53.45 $53.03 4,264
2019-08-15 $51.65 $51.66 $51.65 $51.65 $51.25 913
2019-08-14 $52.50 $52.50 $51.14 $51.14 $50.74 3,881
2019-08-13 $55.64 $55.71 $55.64 $55.71 $55.28 728
2019-08-12 $54.75 $54.80 $54.65 $54.74 $54.31 900
2019-08-09 $55.95 $56.06 $55.64 $55.64 $55.21 1,285
2019-08-08 $56.35 $56.85 $56.35 $56.77 $56.33 3,614
2019-08-07 $54.37 $55.29 $54.31 $55.29 $54.86 1,246
2019-08-06 $54.61 $54.73 $53.86 $54.44 $54.02 1,283
2019-08-05 $55.10 $55.10 $53.29 $53.55 $53.13 6,720
2019-08-02 $58.30 $58.30 $57.87 $57.87 $57.42 1,809
2019-08-01 $60.22 $61.34 $59.00 $59.30 $58.84 3,274
2019-07-31 $61.42 $61.42 $59.00 $60.04 $59.57 1,368
2019-07-30 $61.16 $61.16 $60.68 $61.03 $60.55 3,908
2019-07-29 $63.29 $63.29 $63.29 $63.29 $62.79 162
2019-07-26 $63.01 $63.05 $62.97 $63.05 $62.56 1,431
2019-07-25 $62.76 $62.76 $62.54 $62.60 $62.11 2,993
2019-07-24 $64.40 $64.50 $64.20 $64.50 $64.00 832
2019-07-23 $64.29 $64.54 $64.29 $64.48 $63.98 3,593
2019-07-22 $63.35 $63.35 $63.14 $63.34 $62.85 815
2019-07-19 $63.17 $63.17 $63.16 $63.16 $62.67 174
2019-07-18 $63.56 $63.56 $63.56 $63.56 $63.07 247
2019-07-17 $63.78 $63.78 $63.14 $63.14 $62.65 568
2019-07-16 $63.95 $63.95 $63.46 $63.46 $62.96 409
2019-07-15 $64.24 $64.30 $64.08 $64.08 $63.58 1,443
2019-07-12 $63.70 $63.93 $63.70 $63.93 $63.43 1,395
2019-07-11 $63.84 $63.84 $63.84 $63.84 $63.34 332
2019-07-10 $63.93 $63.93 $63.82 $63.84 $63.35 1,386
2019-07-09 $62.66 $63.27 $62.63 $63.27 $62.78 1,866
2019-07-08 $63.95 $64.39 $63.63 $64.21 $63.70 2,682
2019-07-05 $64.31 $65.32 $64.08 $65.15 $64.64 2,447
2019-07-03 $66.49 $66.93 $66.49 $66.83 $66.31 5,454
2019-07-02 $65.23 $65.58 $65.23 $65.50 $64.99 3,651
2019-07-01 $65.85 $65.85 $64.97 $65.09 $64.58 8,393
2019-06-28 $64.06 $64.20 $63.86 $64.11 $63.61 2,675
2019-06-27 $63.26 $63.26 $63.09 $63.09 $62.60 456
2019-06-26 $63.00 $63.00 $62.59 $62.59 $62.11 1,351
2019-06-25 $63.64 $63.64 $62.45 $62.45 $61.96 1,450
2019-06-24 $64.28 $64.28 $64.16 $64.17 $63.02 696
2019-06-21 $63.66 $64.00 $63.66 $63.80 $62.65 2,330
2019-06-20 $65.05 $65.05 $64.08 $64.58 $63.42 2,588
2019-06-19 $62.20 $62.99 $62.20 $62.99 $61.86 457
2019-06-18 $61.70 $61.87 $61.67 $61.87 $60.76 3,239
2019-06-17 $59.52 $59.62 $59.52 $59.53 $58.46 2,658
2019-06-14 $59.43 $59.53 $59.15 $59.39 $58.32 721
2019-06-13 $60.43 $60.69 $60.43 $60.69 $59.60 1,118
2019-06-12 $61.14 $61.45 $60.58 $60.58 $59.49 2,544
2019-06-11 $62.49 $62.49 $61.87 $61.87 $60.76 2,691
2019-06-10 $61.21 $61.30 $61.03 $61.03 $59.94 889
2019-06-07 $60.39 $60.80 $60.29 $60.56 $59.47 726
2019-06-06 $58.00 $58.50 $58.00 $58.32 $57.27 3,046
2019-06-05 $57.77 $57.77 $57.70 $57.70 $56.66 167
2019-06-04 $57.30 $57.82 $57.30 $57.82 $56.78 389
2019-06-03 $55.36 $56.00 $55.36 $55.82 $54.82 3,649
2019-05-31 $54.69 $54.98 $54.63 $54.98 $53.99 2,695
2019-05-30 $56.13 $56.35 $55.98 $56.35 $55.34 848
2019-05-29 $55.81 $55.81 $55.69 $55.79 $54.79 774
2019-05-28 $58.40 $58.40 $57.04 $57.04 $56.02 1,097
2019-05-24 $58.14 $58.59 $58.14 $58.59 $57.54 243
2019-05-23 $56.72 $56.82 $56.64 $56.82 $55.80 2,307
2019-05-22 $58.46 $58.68 $58.46 $58.48 $57.43 2,364
2019-05-21 $58.89 $59.46 $58.89 $59.36 $58.29 1,705
2019-05-20 $58.22 $58.51 $58.16 $58.16 $57.12 911
2019-05-17 $59.00 $59.37 $58.81 $58.88 $57.82 1,140
2019-05-16 $60.01 $60.45 $59.90 $59.90 $58.82 2,596
2019-05-15 $57.97 $58.71 $57.97 $58.71 $57.65 834
2019-05-14 $57.44 $58.35 $57.44 $57.96 $56.92 1,224
2019-05-13 $56.38 $56.38 $56.38 $56.38 $55.37 402
2019-05-10 $58.50 $60.32 $58.28 $60.32 $59.23 608
2019-05-09 $58.00 $59.37 $57.81 $59.20 $58.14 3,850
2019-05-08 $60.41 $60.41 $60.16 $60.16 $59.08 284
2019-05-07 $60.58 $60.58 $59.52 $59.96 $58.88 1,275
2019-05-06 $61.29 $63.27 $61.06 $63.27 $62.13 827
2019-05-03 $65.14 $65.43 $65.14 $65.43 $64.26 303
2019-05-02 $63.87 $63.87 $63.00 $63.39 $62.25 3,087
2019-05-01 $65.30 $65.40 $63.77 $63.77 $62.63 2,122
2019-04-30 $64.34 $64.95 $64.34 $64.87 $63.71 3,416
2019-04-29 $64.50 $64.79 $64.46 $64.79 $63.62 847
2019-04-26 $63.93 $63.93 $63.77 $63.90 $62.75 434
2019-04-25 $63.07 $63.25 $63.07 $63.25 $62.11 984
2019-04-24 $63.63 $63.83 $63.51 $63.51 $62.37 907
2019-04-23 $64.33 $64.86 $64.33 $64.86 $63.70 1,441
2019-04-22 $64.47 $64.59 $64.47 $64.56 $63.40 2,083
2019-04-18 $64.48 $64.70 $64.44 $64.70 $63.54 447
2019-04-17 $64.74 $65.07 $64.74 $65.03 $63.87 810
2019-04-16 $64.95 $65.00 $64.57 $64.57 $63.41 4,180
2019-04-15 $64.51 $64.51 $64.07 $64.25 $63.10 1,355
2019-04-12 $64.10 $64.16 $64.05 $64.16 $63.01 1,374
2019-04-11 $63.17 $63.17 $62.95 $62.95 $61.82 1,200
2019-04-10 $63.00 $63.21 $62.67 $63.21 $62.08 685
2019-04-09 $62.93 $62.93 $62.52 $62.65 $61.53 2,887
2019-04-08 $63.70 $63.81 $63.46 $63.81 $62.66 287
2019-04-05 $63.60 $63.62 $63.42 $63.62 $62.48 794
2019-04-04 $63.00 $63.41 $63.00 $63.41 $62.27 888
2019-04-03 $63.74 $64.13 $63.70 $63.70 $62.56 3,162
2019-04-02 $62.37 $62.37 $62.37 $62.37 $61.25 185
2019-04-01 $61.84 $62.25 $61.40 $62.25 $61.14 4,112
2019-03-29 $59.50 $59.88 $59.50 $59.87 $58.80 1,171
2019-03-28 $58.95 $59.34 $58.80 $59.34 $58.27 1,361
2019-03-27 $59.72 $59.72 $58.71 $59.65 $58.58 898
2019-03-26 $59.73 $59.73 $59.73 $59.73 $58.65 197
2019-03-25 $58.46 $58.74 $58.46 $58.74 $57.69 817
2019-03-22 $59.03 $59.26 $58.52 $58.52 $57.47 1,988
2019-03-21 $61.69 $62.33 $61.69 $62.33 $61.21 708
2019-03-20 $61.55 $62.29 $61.55 $62.29 $61.17 435
2019-03-19 $63.00 $63.00 $62.29 $62.29 $61.17 1,802
2019-03-18 $61.46 $62.05 $61.44 $61.97 $60.84 2,025
2019-03-15 $60.51 $61.22 $60.51 $61.22 $60.10 1,299
2019-03-14 $59.68 $59.68 $59.35 $59.35 $58.27 126
2019-03-13 $59.14 $59.41 $59.14 $59.41 $58.33 427
2019-03-12 $58.29 $58.29 $57.95 $57.95 $56.89 420
2019-03-11 $56.99 $58.03 $56.98 $58.03 $56.97 2,849
2019-03-08 $55.62 $56.55 $55.20 $56.55 $55.52 2,629
2019-03-07 $57.60 $57.60 $56.60 $56.67 $55.64 2,257
2019-03-06 $59.28 $59.28 $59.03 $59.03 $57.96 812
2019-03-05 $59.08 $59.76 $59.08 $59.46 $58.38 2,263
2019-03-04 $60.20 $60.20 $58.63 $59.14 $58.07 6,594
2019-03-01 $59.83 $59.83 $59.51 $59.79 $58.71 1,023
2019-02-28 $58.95 $59.33 $58.84 $58.84 $57.77 1,809
2019-02-27 $59.53 $59.68 $59.22 $59.22 $58.14 1,866
2019-02-26 $60.06 $60.06 $60.06 $60.06 $58.97 246
2019-02-25 $59.75 $59.75 $59.13 $59.14 $58.07 1,080
2019-02-22 $58.60 $58.74 $58.47 $58.61 $57.55 3,046
2019-02-21 $58.26 $58.32 $57.91 $58.01 $56.95 3,324
2019-02-20 $58.95 $58.95 $58.43 $58.43 $57.37 1,572
2019-02-19 $57.19 $58.18 $57.19 $57.95 $56.90 1,741
2019-02-15 $56.48 $57.14 $56.43 $57.14 $56.10 1,121
2019-02-14 $55.37 $55.54 $54.99 $54.99 $53.99 2,418
2019-02-13 $55.14 $55.35 $55.03 $55.03 $54.03 775
2019-02-12 $54.61 $54.93 $54.60 $54.85 $53.85 2,709
2019-02-11 $53.20 $53.34 $52.95 $52.95 $51.99 5,261
2019-02-08 $52.62 $53.15 $52.25 $53.12 $52.15 14,278
2019-02-07 $54.52 $54.52 $53.80 $53.80 $52.83 3,103
2019-02-06 $56.61 $56.61 $55.88 $55.90 $54.88 2,046
2019-02-05 $56.70 $57.03 $56.66 $56.80 $55.76 2,426
2019-02-04 $54.82 $55.56 $54.57 $55.56 $54.55 2,004
2019-02-01 $54.91 $55.03 $54.91 $55.03 $54.03 1,973
2019-01-31 $54.40 $55.16 $54.40 $55.16 $54.16 5,004
2019-01-30 $54.00 $55.06 $54.00 $55.06 $54.06 813
2019-01-29 $53.84 $53.84 $53.48 $53.48 $52.51 1,890
2019-01-28 $52.60 $53.04 $52.50 $53.04 $52.08 1,010
2019-01-25 $53.63 $53.94 $53.63 $53.78 $52.80 1,079
2019-01-24 $52.00 $52.25 $51.74 $52.19 $51.24 1,846
2019-01-23 $52.63 $52.63 $51.47 $51.86 $50.92 1,938
2019-01-22 $51.88 $51.97 $50.95 $51.20 $50.27 3,263
2019-01-18 $53.44 $53.90 $53.37 $53.69 $52.72 2,978
2019-01-17 $50.65 $51.99 $50.65 $51.99 $51.05 3,420
2019-01-16 $51.51 $51.72 $51.37 $51.72 $50.78 3,928
2019-01-15 $51.37 $51.37 $50.83 $51.19 $50.26 3,956
2019-01-14 $50.62 $50.65 $50.38 $50.38 $49.47 538
2019-01-11 $51.08 $51.22 $50.84 $51.15 $50.22 2,621
2019-01-10 $50.94 $52.18 $50.94 $52.18 $51.24 1,118
2019-01-09 $51.30 $51.85 $50.99 $51.50 $50.57 7,536
2019-01-08 $50.44 $50.50 $49.79 $49.98 $49.07 2,705
2019-01-07 $48.56 $49.39 $48.56 $49.04 $48.15 2,761
2019-01-04 $46.59 $48.61 $46.59 $48.61 $47.73 2,703
2019-01-03 $44.72 $45.21 $44.48 $44.60 $43.79 1,963
2019-01-02 $44.12 $45.65 $44.12 $45.65 $44.82 3,180
2018-12-31 $46.34 $46.34 $45.64 $45.80 $44.97 3,895
2018-12-28 $46.05 $46.44 $45.49 $45.81 $44.98 4,510
2018-12-27 $43.48 $45.00 $42.56 $45.00 $44.18 6,499
2018-12-26 $42.85 $45.07 $42.14 $45.07 $43.94 5,181
2018-12-24 $44.02 $44.02 $42.00 $42.05 $41.00 1,754
2018-12-21 $45.04 $45.53 $43.50 $43.65 $42.56 5,430
2018-12-20 $46.81 $47.25 $45.50 $45.97 $44.82 11,634
2018-12-19 $48.75 $49.11 $46.58 $46.58 $45.42 3,124
2018-12-18 $48.40 $48.40 $47.99 $47.99 $46.79 863
2018-12-17 $49.08 $49.10 $47.51 $47.89 $46.69 3,189
2018-12-14 $49.33 $49.87 $49.03 $49.03 $47.81 5,316
2018-12-13 $51.57 $51.57 $51.05 $51.14 $49.86 2,642
2018-12-12 $51.89 $52.20 $51.44 $51.44 $50.15 4,293
2018-12-11 $50.12 $50.12 $49.03 $49.21 $47.98 3,765
2018-12-10 $49.31 $49.58 $47.30 $48.79 $47.57 7,461
2018-12-07 $51.78 $52.04 $49.90 $50.17 $48.92 2,828
2018-12-06 $50.26 $51.58 $48.72 $51.58 $50.29 24,454
2018-12-04 $54.01 $54.01 $53.09 $53.12 $51.79 3,067
2018-12-03 $57.97 $57.97 $57.32 $57.39 $55.96 1,989
2018-11-30 $54.78 $55.25 $54.78 $55.20 $53.82 1,568
2018-11-29 $56.22 $56.42 $56.16 $56.16 $54.76 5,615
2018-11-28 $54.29 $56.79 $54.27 $56.79 $55.37 2,508
2018-11-27 $53.97 $54.33 $53.95 $54.10 $52.75 7,357
2018-11-26 $54.96 $55.30 $54.88 $55.30 $53.92 3,685
2018-11-23 $53.25 $53.25 $53.05 $53.05 $51.72 738
2018-11-21 $54.00 $54.49 $54.00 $54.02 $52.67 1,610
2018-11-20 $52.59 $52.59 $51.85 $51.85 $50.55 3,568
2018-11-19 $55.30 $55.30 $54.54 $54.65 $53.28 4,994
2018-11-16 $55.35 $55.35 $55.35 $55.35 $53.97 881
2018-11-15 $54.21 $56.07 $53.75 $56.07 $54.67 2,603
2018-11-14 $56.40 $56.48 $55.26 $56.00 $54.60 6,042
2018-11-13 $55.37 $56.31 $55.17 $55.30 $53.92 8,501
2018-11-12 $56.28 $56.28 $54.94 $54.99 $53.61 7,420
2018-11-09 $57.50 $57.50 $57.00 $57.26 $55.83 2,366
2018-11-08 $59.60 $59.60 $59.46 $59.46 $57.97 1,174
2018-11-07 $59.38 $60.32 $59.38 $60.32 $58.81 7,344
2018-11-06 $57.45 $57.73 $57.45 $57.61 $56.17 1,863
2018-11-05 $57.58 $57.78 $56.97 $57.55 $56.11 10,022
2018-11-02 $58.83 $58.83 $57.12 $57.48 $56.05 2,356
2018-11-01 $56.81 $57.33 $56.81 $57.26 $55.83 2,602
2018-10-31 $55.34 $55.94 $55.31 $55.31 $53.92 1,763
2018-10-30 $52.45 $53.59 $52.45 $53.59 $52.25 2,242
2018-10-29 $54.41 $54.41 $51.25 $51.25 $49.97 15,511
2018-10-26 $51.00 $53.35 $50.48 $52.60 $51.29 4,488
2018-10-25 $53.33 $54.02 $53.16 $54.02 $52.67 1,314
2018-10-24 $55.56 $55.56 $51.98 $51.98 $50.68 18,195
2018-10-23 $55.36 $55.36 $54.80 $54.80 $53.43 1,538
2018-10-22 $59.29 $59.29 $57.90 $58.42 $56.96 1,091
2018-10-19 $59.12 $59.12 $59.12 $59.12 $57.64 452
2018-10-18 $60.13 $60.13 $57.78 $58.11 $56.66 2,638
2018-10-17 $61.62 $61.66 $60.23 $61.25 $59.72 3,998
2018-10-16 $61.50 $62.56 $61.24 $62.28 $60.72 7,210
2018-10-15 $59.31 $59.80 $59.25 $59.25 $57.77 1,656
2018-10-12 $60.01 $60.01 $58.39 $59.50 $58.01 8,300
2018-10-11 $60.91 $60.91 $59.00 $59.32 $57.84 4,210
2018-10-10 $65.00 $65.00 $61.32 $61.46 $59.92 6,570
2018-10-09 $64.12 $65.73 $64.12 $65.73 $64.09 1,346
2018-10-08 $65.04 $66.21 $65.00 $66.21 $64.56 2,677
2018-10-05 $67.50 $67.50 $66.50 $66.50 $64.84 1,367
2018-10-04 $69.10 $69.10 $67.79 $67.79 $66.10 1,196
2018-10-03 $71.49 $71.78 $71.49 $71.60 $69.81 979
2018-10-02 $71.57 $71.57 $71.04 $71.04 $69.27 1,683
2018-10-01 $72.95 $73.11 $72.48 $72.58 $70.77 2,251
2018-09-28 $72.13 $72.33 $71.86 $72.24 $70.44 2,756
2018-09-27 $74.98 $74.98 $74.45 $74.45 $72.59 744
2018-09-26 $75.16 $75.58 $75.16 $75.21 $73.33 1,137
2018-09-25 $74.83 $74.83 $74.83 $74.83 $72.96 163
2018-09-24 $75.00 $75.00 $74.16 $74.16 $71.75 763
2018-09-21 $74.80 $75.26 $74.80 $75.20 $72.75 930
2018-09-20 $74.53 $75.07 $74.25 $75.07 $72.63 1,663
2018-09-19 $71.81 $72.52 $71.81 $72.50 $70.14 1,098
2018-09-18 $71.75 $71.75 $71.53 $71.62 $69.29 2,166
2018-09-17 $70.13 $70.13 $69.72 $69.72 $67.45 2,480
2018-09-14 $69.45 $69.70 $68.63 $69.30 $67.04 4,127
2018-09-13 $69.30 $69.45 $68.76 $68.76 $66.52 3,817
2018-09-12 $67.02 $67.80 $66.89 $67.52 $65.32 1,898
2018-09-11 $66.01 $66.65 $66.01 $66.65 $64.48 1,471
2018-09-10 $66.84 $66.84 $66.22 $66.25 $64.09 3,163
2018-09-07 $65.03 $65.60 $64.86 $65.00 $62.88 3,851
2018-09-06 $67.25 $67.25 $66.05 $66.71 $64.54 5,449
2018-09-05 $68.02 $68.02 $67.30 $67.54 $65.34 3,666
2018-09-04 $68.93 $69.37 $68.68 $69.37 $67.11 2,504
2018-08-31 $71.85 $71.85 $70.50 $71.15 $68.83 4,698
2018-08-30 $73.31 $73.39 $73.10 $73.39 $71.00 3,458
2018-08-29 $74.85 $75.00 $74.74 $74.90 $72.46 3,867
2018-08-28 $74.87 $74.87 $74.20 $74.21 $71.79 6,317
2018-08-27 $73.52 $74.38 $73.44 $74.29 $71.87 5,337
2018-08-24 $71.68 $71.73 $71.39 $71.39 $69.07 1,288
2018-08-23 $70.93 $70.93 $70.37 $70.37 $68.08 856
2018-08-22 $71.70 $72.03 $71.62 $71.74 $69.41 5,812
2018-08-21 $70.94 $71.49 $70.57 $71.00 $68.69 3,227
2018-08-20 $68.57 $68.57 $68.57 $68.57 $66.34 600
2018-08-17 $67.17 $68.57 $67.17 $68.57 $66.34 1,126
2018-08-16 $67.50 $67.82 $67.36 $67.36 $65.17 4,141
2018-08-15 $66.04 $66.10 $65.00 $66.07 $63.92 2,527
2018-08-14 $69.38 $69.38 $69.00 $69.00 $66.75 1,141
2018-08-13 $69.85 $69.85 $68.81 $68.81 $66.57 2,969
2018-08-10 $70.33 $70.51 $69.52 $70.04 $67.76 6,100
2018-08-09 $74.87 $74.87 $74.50 $74.50 $72.07 1,116
2018-08-08 $75.11 $75.11 $75.11 $75.11 $72.66 133
2018-08-07 $75.76 $75.76 $75.11 $75.11 $72.66 3,071
2018-08-06 $73.07 $73.55 $72.85 $73.36 $70.97 3,007
2018-08-03 $74.32 $74.32 $74.32 $74.32 $71.90 668
2018-08-02 $73.52 $74.32 $73.29 $74.00 $71.59 3,103
2018-08-01 $76.03 $76.03 $75.98 $75.98 $73.51 1,804
2018-07-31 $77.75 $77.75 $76.93 $76.95 $74.44 2,928
2018-07-30 $77.53 $77.53 $77.06 $77.06 $74.55 1,996
2018-07-27 $76.91 $76.91 $76.87 $76.87 $74.37 661
2018-07-26 $76.55 $76.97 $76.18 $76.28 $73.79 2,908
2018-07-25 $75.63 $77.88 $75.15 $77.69 $75.16 1,248
2018-07-24 $76.27 $76.85 $75.79 $75.89 $73.42 2,087
2018-07-23 $74.57 $74.57 $74.55 $74.55 $72.12 515
2018-07-20 $73.47 $74.52 $73.47 $74.52 $72.09 506
2018-07-19 $73.00 $73.00 $72.90 $72.95 $70.57 863
2018-07-18 $73.75 $73.75 $73.71 $73.71 $71.31 2,380
2018-07-17 $73.84 $73.96 $73.82 $73.96 $71.55 3,364
2018-07-16 $73.17 $73.17 $73.17 $73.17 $70.79 549
2018-07-13 $73.02 $73.02 $73.02 $73.02 $70.64 55
2018-07-12 $72.59 $73.02 $72.47 $73.02 $70.64 3,519
2018-07-11 $72.73 $72.73 $71.19 $71.19 $68.87 4,466
2018-07-10 $75.30 $75.44 $75.00 $75.44 $72.98 654
2018-07-09 $74.96 $75.06 $74.49 $75.06 $72.62 6,395
2018-07-06 $73.05 $73.53 $73.05 $73.53 $71.14 696
2018-07-05 $72.05 $72.17 $72.04 $72.17 $69.82 2,771
2018-07-03 $71.04 $71.06 $70.28 $70.28 $67.99 3,517
2018-07-02 $68.51 $69.64 $68.51 $69.61 $67.34 8,577
2018-06-29 $71.81 $72.25 $71.42 $71.43 $69.10 2,749
2018-06-28 $69.33 $69.96 $69.33 $69.96 $67.68 1,197
2018-06-27 $72.02 $72.02 $69.51 $69.53 $67.27 3,933
2018-06-26 $71.30 $71.30 $71.30 $71.30 $68.98 448
2018-06-25 $72.10 $72.10 $70.98 $71.11 $68.79 5,355
2018-06-22 $74.72 $75.02 $73.89 $74.44 $72.02 2,359
2018-06-21 $72.22 $72.42 $72.07 $72.07 $69.72 1,724
2018-06-20 $74.25 $74.25 $73.36 $73.36 $70.97 2,541
2018-06-19 $72.55 $73.30 $71.98 $73.26 $70.88 5,628
2018-06-18 $74.63 $75.51 $74.48 $75.51 $73.05 5,281
2018-06-15 $76.99 $77.08 $76.50 $77.00 $74.49 3,915
2018-06-14 $78.91 $78.91 $78.45 $78.58 $76.02 3,206
2018-06-13 $79.43 $79.43 $78.00 $78.91 $76.34 1,629
2018-06-12 $79.56 $79.60 $78.31 $78.43 $75.87 1,218
2018-06-11 $79.70 $80.50 $79.70 $80.43 $77.81 4,240
2018-06-08 $77.94 $78.68 $77.94 $78.68 $76.12 1,441
2018-06-07 $80.00 $80.00 $78.18 $78.55 $75.99 4,775
2018-06-06 $78.06 $79.69 $78.06 $79.69 $77.09 1,468
2018-06-05 $78.00 $78.00 $77.37 $77.76 $75.23 2,716
2018-06-04 $79.07 $79.08 $77.99 $78.14 $75.60 6,058
2018-06-01 $77.10 $77.34 $76.90 $77.25 $74.73 4,409
2018-05-31 $76.33 $76.33 $75.01 $75.86 $73.39 2,008
2018-05-30 $75.40 $76.68 $75.05 $76.68 $74.18 4,574
2018-05-29 $75.50 $75.50 $72.90 $73.74 $71.34 8,675
2018-05-25 $78.00 $78.66 $78.00 $78.36 $75.81 4,204
2018-05-24 $79.79 $80.01 $78.87 $80.01 $77.40 5,926
2018-05-23 $80.41 $80.93 $79.69 $80.88 $78.25 13,972
2018-05-22 $83.90 $83.93 $83.54 $83.54 $80.82 2,783
2018-05-21 $83.61 $83.69 $83.19 $83.66 $80.94 5,256
2018-05-18 $82.74 $82.74 $82.74 $82.74 $80.05 222
2018-05-17 $82.74 $82.74 $82.74 $82.74 $80.05 600
2018-05-16 $82.20 $82.98 $82.20 $82.98 $80.28 2,356
2018-05-15 $82.01 $82.98 $82.01 $82.36 $79.68 1,212
2018-05-14 $84.85 $84.96 $84.37 $84.45 $81.70 1,841
2018-05-11 $83.98 $84.30 $83.85 $83.85 $81.12 7,338
2018-05-10 $82.60 $83.23 $82.50 $83.23 $80.52 2,264
2018-05-09 $80.80 $81.77 $80.80 $81.77 $79.11 1,495
2018-05-08 $80.98 $81.12 $80.86 $81.12 $78.48 1,800
2018-05-07 $81.16 $81.50 $80.95 $81.17 $78.53 5,884
2018-05-04 $78.50 $81.18 $78.50 $81.08 $78.44 3,831
2018-05-03 $80.08 $80.08 $78.58 $78.63 $76.07 1,666
2018-05-02 $80.81 $81.05 $79.58 $79.58 $76.99 4,153
2018-05-01 $79.67 $79.95 $78.88 $79.61 $77.01 4,260
2018-04-30 $81.07 $81.07 $80.50 $80.55 $77.93 1,012
2018-04-27 $81.40 $81.40 $81.40 $81.40 $78.75 1,058
2018-04-26 $79.98 $79.98 $79.98 $79.98 $77.38 480
2018-04-25 $78.96 $79.98 $78.85 $79.98 $77.38 5,486
2018-04-24 $81.86 $81.96 $80.11 $80.45 $77.83 2,730
2018-04-23 $80.99 $81.65 $80.86 $81.33 $78.68 4,333
2018-04-20 $81.66 $81.87 $81.33 $81.65 $78.99 1,474
2018-04-19 $83.25 $83.25 $82.32 $82.41 $79.73 7,000
2018-04-18 $83.44 $83.90 $83.44 $83.74 $81.01 3,576
2018-04-17 $81.82 $82.84 $81.71 $82.84 $80.14 5,386
2018-04-16 $81.33 $81.62 $81.19 $81.39 $78.74 4,131
2018-04-13 $81.03 $81.19 $80.88 $81.19 $78.55 1,857
2018-04-12 $80.60 $81.13 $80.48 $80.79 $78.16 3,549
2018-04-11 $80.79 $80.79 $79.90 $79.90 $77.30 2,610
2018-04-10 $80.45 $81.30 $80.30 $81.30 $78.65 5,360
2018-04-09 $78.31 $79.77 $78.31 $78.61 $76.05 3,080
2018-04-06 $77.77 $77.78 $75.98 $76.53 $74.04 5,326
2018-04-05 $77.82 $78.52 $77.82 $78.05 $75.51 2,753
2018-04-04 $75.00 $76.44 $75.00 $76.44 $73.95 1,610
2018-04-03 $75.50 $75.71 $75.10 $75.71 $73.24 1,006
2018-04-02 $76.87 $76.87 $72.94 $73.37 $70.98 2,878
2018-03-29 $77.25 $77.76 $76.63 $77.71 $75.18 1,135
2018-03-28 $75.66 $75.66 $75.41 $75.44 $72.98 1,177
2018-03-27 $77.00 $77.01 $73.75 $73.75 $71.35 2,404
2018-03-26 $75.62 $75.96 $73.08 $75.96 $73.49 5,083
2018-03-23 $75.02 $75.05 $71.97 $71.97 $69.62 5,830
2018-03-22 $76.67 $76.86 $75.00 $75.00 $72.56 4,465
2018-03-21 $78.13 $79.76 $77.93 $79.00 $76.43 3,043
2018-03-20 $78.95 $78.97 $78.95 $78.97 $76.40 512
2018-03-19 $78.91 $79.07 $77.50 $78.21 $75.66 11,617
2018-03-16 $80.64 $80.91 $80.64 $80.76 $78.13 859
2018-03-15 $81.51 $81.51 $80.88 $80.88 $78.25 2,048
2018-03-14 $81.40 $81.54 $80.66 $80.80 $78.17 5,895
2018-03-13 $82.87 $82.98 $80.00 $80.00 $77.39 6,760
2018-03-12 $82.00 $82.38 $81.91 $82.15 $79.47 3,100
2018-03-09 $80.70 $81.95 $80.45 $81.52 $78.87 7,806
2018-03-08 $80.58 $80.71 $79.70 $80.29 $77.68 7,512
2018-03-07 $78.54 $79.97 $78.21 $79.80 $77.20 2,739
2018-03-06 $80.42 $80.42 $79.66 $79.77 $77.17 2,568
2018-03-05 $76.00 $78.52 $75.99 $78.31 $75.76 3,650
2018-03-02 $75.22 $77.36 $74.93 $77.30 $74.78 5,063
2018-03-01 $78.26 $78.26 $75.45 $76.20 $73.72 10,832
2018-02-28 $82.85 $82.87 $79.96 $79.96 $77.36 12,588
2018-02-27 $84.93 $85.06 $82.57 $82.57 $79.88 9,333
2018-02-26 $85.10 $86.46 $84.57 $86.19 $83.38 20,894
2018-02-23 $82.54 $83.97 $82.51 $83.97 $81.24 2,015
2018-02-22 $82.08 $83.14 $81.56 $82.99 $80.29 2,297
2018-02-21 $82.77 $84.09 $81.42 $81.91 $79.24 5,317
2018-02-20 $82.85 $83.74 $81.71 $82.18 $79.50 12,240
2018-02-16 $83.83 $85.53 $83.83 $84.81 $82.05 22,378
2018-02-15 $83.60 $83.61 $81.73 $83.61 $80.89 13,714
2018-02-14 $76.96 $82.02 $76.96 $81.95 $79.28 17,250
2018-02-13 $76.65 $77.85 $76.57 $77.73 $75.20 5,307
2018-02-12 $76.85 $78.62 $76.54 $78.49 $75.93 20,306
2018-02-09 $75.77 $76.05 $69.75 $75.03 $72.59 19,592
2018-02-08 $80.76 $80.76 $74.27 $74.27 $71.85 16,116
2018-02-07 $80.73 $82.40 $80.50 $81.02 $78.38 6,582
2018-02-06 $78.08 $83.68 $78.00 $82.50 $79.81 26,060
2018-02-05 $86.21 $87.46 $78.20 $78.20 $75.65 32,809
2018-02-02 $92.38 $92.46 $89.78 $89.78 $86.86 18,831
2018-02-01 $94.57 $95.88 $94.03 $95.65 $92.54 8,070
2018-01-31 $96.29 $96.29 $94.77 $94.91 $91.82 5,310
2018-01-30 $96.56 $96.90 $94.90 $95.29 $92.19 19,723
2018-01-29 $98.07 $98.40 $97.35 $97.65 $94.47 10,549
2018-01-26 $99.65 $100.54 $99.51 $100.42 $97.15 7,727
2018-01-25 $99.80 $99.96 $97.60 $98.07 $94.87 7,594
2018-01-24 $100.09 $100.50 $98.11 $99.46 $96.22 16,568
2018-01-23 $98.05 $98.82 $97.83 $98.66 $95.45 13,096
2018-01-22 $96.51 $97.80 $96.49 $97.72 $94.54 6,717
2018-01-19 $96.86 $96.86 $95.47 $96.17 $93.04 9,224
2018-01-18 $95.04 $95.04 $93.92 $94.68 $91.60 8,012
2018-01-17 $94.43 $96.05 $94.03 $95.55 $92.44 8,496
2018-01-16 $95.02 $95.40 $93.34 $94.07 $91.01 26,902
2018-01-12 $91.92 $94.28 $91.92 $94.09 $91.03 16,129
2018-01-11 $90.42 $91.25 $90.31 $91.25 $88.28 11,090
2018-01-10 $90.07 $90.07 $89.39 $89.66 $86.74 8,712
2018-01-09 $90.19 $90.33 $89.25 $90.03 $87.10 13,476
2018-01-08 $89.49 $89.75 $89.20 $89.75 $86.83 7,710
2018-01-05 $89.12 $89.98 $88.80 $89.86 $86.93 30,521
2018-01-04 $87.77 $88.60 $87.77 $88.12 $85.25 8,997
2018-01-03 $84.63 $85.70 $84.63 $85.60 $82.81 7,779
2018-01-02 $83.36 $84.29 $83.13 $84.29 $81.55 6,617
2017-12-29 $83.25 $83.30 $82.37 $82.44 $79.76 5,036
2017-12-28 $82.67 $82.67 $82.32 $82.37 $79.69 1,571
2017-12-27 $82.15 $82.50 $82.15 $82.20 $79.52 1,312
2017-12-26 $81.46 $82.09 $81.46 $81.56 $78.90 3,096
2017-12-22 $81.10 $81.62 $81.08 $81.62 $78.96 1,820
2017-12-21 $81.80 $81.80 $81.09 $81.27 $78.62 1,584
2017-12-20 $80.42 $80.82 $80.38 $80.82 $78.18 2,495
2017-12-19 $81.17 $81.37 $80.56 $81.02 $78.38 11,248
2017-12-18 $82.80 $82.93 $82.03 $82.36 $79.06 17,543
2017-12-15 $79.50 $79.70 $78.96 $79.56 $76.37 12,768
2017-12-14 $79.85 $80.94 $79.65 $79.65 $76.46 3,009
2017-12-13 $80.45 $81.24 $80.36 $80.93 $77.69 6,159
2017-12-12 $79.89 $80.59 $79.89 $80.45 $76.90 6,088
2017-12-11 $80.02 $80.14 $79.79 $80.14 $76.61 19,445
2017-12-08 $78.93 $79.63 $78.93 $79.45 $75.95 42,415
2017-12-07 $77.75 $78.64 $77.75 $78.27 $74.82 3,656
2017-12-06 $77.44 $78.17 $77.44 $78.02 $74.58 3,880
2017-12-05 $78.70 $79.00 $78.37 $78.37 $74.91 2,276
2017-12-04 $80.12 $80.12 $78.73 $78.73 $75.26 2,112
2017-12-01 $80.00 $80.00 $78.95 $78.95 $75.47 2,422
2017-11-30 $81.29 $81.29 $80.63 $80.63 $77.08 4,418
2017-11-29 $81.53 $81.57 $80.68 $80.68 $77.12 2,894
2017-11-28 $80.55 $81.31 $80.46 $81.31 $77.72 5,570
2017-11-27 $80.97 $80.97 $80.03 $80.03 $76.50 5,253
2017-11-24 $81.37 $81.61 $81.35 $81.38 $77.79 4,280
2017-11-22 $79.79 $79.94 $78.87 $79.52 $76.01 2,445
2017-11-21 $79.11 $79.11 $78.84 $78.86 $75.38 1,848
2017-11-20 $77.46 $77.87 $77.30 $77.30 $73.89 4,166
2017-11-17 $76.79 $77.09 $76.79 $76.96 $73.57 1,993
2017-11-16 $77.12 $77.62 $77.11 $77.59 $74.17 9,067
2017-11-15 $74.77 $75.50 $74.62 $75.49 $72.16 2,900
2017-11-14 $76.58 $76.83 $76.58 $76.83 $73.44 1,204
2017-11-13 $75.68 $76.75 $75.46 $76.75 $73.37 7,656
2017-11-10 $77.83 $78.06 $77.83 $77.97 $74.53 1,569
2017-11-09 $78.16 $78.16 $77.24 $78.00 $74.56 1,081
2017-11-08 $79.75 $80.14 $79.75 $80.12 $76.59 1,983
2017-11-07 $79.46 $79.46 $78.79 $79.24 $75.75 3,747
2017-11-06 $79.11 $80.25 $79.11 $80.25 $76.71 2,130
2017-11-03 $79.88 $79.88 $79.46 $79.69 $76.18 7,057
2017-11-02 $79.80 $79.80 $79.80 $79.80 $76.28 552
2017-11-01 $80.17 $80.33 $79.67 $79.67 $76.16 16,602
2017-10-31 $78.57 $79.14 $78.57 $79.14 $75.65 752
2017-10-30 $78.04 $78.36 $77.97 $78.24 $74.79 5,139
2017-10-27 $77.34 $77.84 $76.80 $77.84 $74.41 4,870
2017-10-26 $77.31 $77.31 $77.31 $77.31 $73.90 235
2017-10-25 $78.27 $78.27 $76.55 $77.21 $73.81 8,889
2017-10-24 $78.21 $78.32 $78.07 $78.22 $74.77 1,758
2017-10-23 $78.61 $78.65 $77.73 $77.76 $74.33 3,505
2017-10-20 $78.42 $78.50 $78.08 $78.34 $74.89 4,419
2017-10-19 $77.88 $78.57 $77.88 $78.57 $75.11 8,421
2017-10-18 $78.80 $79.15 $78.80 $79.15 $75.66 2,509
2017-10-17 $78.35 $78.35 $78.35 $78.35 $74.89 1,088
2017-10-16 $79.23 $79.45 $79.00 $79.10 $75.61 6,195
2017-10-13 $79.38 $79.60 $79.34 $79.34 $75.84 5,470
2017-10-12 $77.96 $78.53 $77.76 $78.34 $74.89 4,148
2017-10-11 $77.59 $78.30 $77.59 $78.30 $74.85 3,868
2017-10-10 $77.00 $77.72 $76.83 $77.72 $74.29 35,051
2017-10-09 $75.92 $75.92 $75.92 $75.92 $72.57 294
2017-10-06 $74.78 $75.57 $74.78 $75.57 $72.24 3,402
2017-10-05 $75.28 $75.83 $75.28 $75.76 $72.42 5,348
2017-10-04 $75.84 $76.00 $75.80 $75.80 $72.46 1,044
2017-10-03 $76.21 $76.28 $76.02 $76.21 $72.85 2,018
2017-10-02 $75.09 $75.74 $75.07 $75.68 $72.34 7,186
2017-09-29 $75.43 $76.00 $75.43 $75.84 $72.50 2,066
2017-09-28 $73.84 $74.56 $73.84 $74.47 $71.19 5,995
2017-09-27 $73.58 $74.15 $73.58 $74.15 $70.88 1,861
2017-09-26 $73.93 $73.93 $73.25 $73.25 $70.02 3,051
2017-09-25 $74.96 $74.96 $74.26 $74.33 $71.05 3,593
2017-09-22 $75.81 $75.81 $75.33 $75.41 $72.08 6,146
2017-09-21 $75.17 $75.17 $74.90 $74.90 $71.60 2,788
2017-09-20 $76.00 $76.52 $74.11 $74.11 $70.84 10,533
2017-09-19 $75.70 $75.89 $75.43 $75.89 $72.54 1,230
2017-09-18 $74.97 $75.46 $74.63 $74.85 $71.55 2,850
2017-09-15 $74.32 $74.35 $74.23 $74.23 $70.95 1,651
2017-09-14 $73.55 $74.13 $73.53 $74.13 $70.86 5,779
2017-09-13 $74.50 $74.50 $73.89 $74.01 $70.75 2,348
2017-09-12 $74.89 $75.28 $74.89 $75.12 $71.81 3,312
2017-09-11 $74.14 $74.64 $74.14 $74.47 $71.18 7,153
2017-09-08 $73.33 $73.41 $72.76 $72.76 $69.55 3,063
2017-09-07 $72.75 $72.83 $72.36 $72.66 $69.46 8,753
2017-09-06 $70.62 $71.41 $70.62 $71.41 $68.26 9,152
2017-09-05 $70.99 $70.99 $69.25 $69.71 $66.63 3,705
2017-09-01 $71.72 $71.76 $70.51 $71.20 $68.06 24,350
2017-08-31 $70.42 $71.14 $70.21 $71.14 $68.00 3,565
2017-08-30 $69.51 $69.52 $69.31 $69.38 $66.32 2,140
2017-08-29 $69.42 $70.00 $69.42 $69.91 $66.83 2,696
2017-08-28 $70.70 $70.70 $70.57 $70.57 $67.46 516
2017-08-25 $70.61 $71.01 $70.60 $71.01 $67.88 4,935
2017-08-24 $70.08 $70.08 $69.38 $69.38 $66.32 1,120
2017-08-23 $69.16 $69.78 $69.16 $69.78 $66.70 1,869
2017-08-22 $68.74 $68.74 $68.74 $68.74 $65.71 266
2017-08-21 $68.69 $68.98 $68.68 $68.74 $65.71 3,413
2017-08-18 $68.46 $68.91 $68.46 $68.91 $65.87 1,310
2017-08-17 $70.02 $70.02 $68.59 $68.59 $65.57 4,253
2017-08-16 $70.38 $70.98 $70.35 $70.73 $67.61 6,693
2017-08-15 $69.30 $69.63 $68.90 $69.63 $66.56 5,922
2017-08-14 $69.56 $69.99 $69.56 $69.89 $66.80 6,107
2017-08-11 $68.50 $68.65 $68.41 $68.65 $65.62 1,072
2017-08-10 $70.30 $70.30 $68.50 $68.71 $65.68 8,461
2017-08-09 $70.85 $71.65 $70.71 $71.65 $68.49 7,106
2017-08-08 $72.83 $72.83 $72.41 $72.42 $69.23 8,642
2017-08-07 $72.70 $73.05 $72.70 $73.05 $69.83 2,137
2017-08-04 $72.99 $73.23 $72.82 $72.82 $69.61 3,263
2017-08-03 $72.85 $72.89 $72.85 $72.89 $69.68 873
2017-08-02 $72.78 $73.00 $72.32 $72.85 $69.64 2,243
2017-08-01 $73.00 $73.16 $72.76 $72.85 $69.64 12,319
2017-07-31 $71.24 $71.37 $71.10 $71.37 $68.22 1,975
2017-07-28 $70.38 $70.98 $70.32 $70.98 $67.85 2,219
2017-07-27 $71.66 $71.66 $70.32 $70.81 $67.69 3,842
2017-07-26 $70.68 $71.29 $70.36 $71.29 $68.14 1,666
2017-07-25 $70.80 $70.80 $70.16 $70.16 $67.06 1,575
2017-07-24 $69.18 $69.70 $69.13 $69.67 $66.60 5,388
2017-07-21 $69.41 $70.13 $69.26 $70.13 $67.04 3,403
2017-07-20 $70.98 $71.15 $70.85 $71.15 $68.01 2,668
2017-07-19 $69.75 $70.29 $69.75 $70.29 $67.19 4,749
2017-07-18 $69.35 $69.37 $69.17 $69.37 $66.31 877
2017-07-17 $69.28 $69.49 $69.11 $69.11 $66.07 4,242
2017-07-14 $69.22 $69.51 $68.98 $69.51 $66.44 6,387
2017-07-13 $68.00 $68.27 $67.71 $68.27 $65.26 3,991
2017-07-12 $67.46 $67.79 $67.38 $67.75 $64.77 6,742
2017-07-11 $65.22 $65.96 $65.22 $65.96 $63.05 2,135
2017-07-10 $65.11 $65.56 $65.11 $65.56 $62.67 1,792
2017-07-07 $64.53 $65.50 $64.37 $65.49 $62.60 9,382
2017-07-06 $64.69 $65.38 $64.60 $64.98 $62.12 3,682
2017-07-05 $65.49 $65.87 $65.34 $65.71 $62.81 3,268
2017-07-03 $66.08 $66.33 $66.08 $66.33 $63.40 2,801
2017-06-30 $66.73 $66.73 $65.44 $66.32 $63.40 2,527
2017-06-29 $67.59 $67.59 $65.62 $66.21 $63.29 6,181
2017-06-28 $68.01 $68.01 $68.01 $68.01 $65.01 340
2017-06-27 $66.61 $66.77 $66.51 $66.77 $63.83 2,961
2017-06-26 $67.40 $67.55 $66.68 $66.79 $63.84 6,457
2017-06-23 $66.33 $66.33 $66.19 $66.19 $63.27 1,171
2017-06-22 $65.89 $65.89 $65.65 $65.78 $62.88 3,164
2017-06-21 $65.48 $65.57 $65.48 $65.57 $62.68 2,341
2017-06-20 $67.13 $67.15 $65.60 $65.72 $62.82 2,216
2017-06-19 $67.63 $68.00 $67.52 $67.52 $64.54 3,430
2017-06-16 $66.09 $66.84 $66.06 $66.84 $63.89 4,337
2017-06-15 $64.27 $65.27 $64.13 $65.24 $62.37 6,523
2017-06-14 $68.40 $68.40 $67.46 $67.46 $64.49 3,082
2017-06-13 $67.30 $67.50 $67.00 $67.43 $64.46 8,546
2017-06-12 $66.05 $66.05 $65.52 $66.02 $63.11 11,067
2017-06-09 $66.75 $67.15 $66.00 $66.35 $63.42 11,206
2017-06-08 $67.00 $67.43 $67.00 $67.43 $64.46 1,866
2017-06-07 $68.34 $68.34 $67.24 $67.94 $64.94 7,252
2017-06-06 $67.67 $67.92 $67.66 $67.83 $64.84 5,341
2017-06-05 $68.52 $68.55 $68.30 $68.40 $65.38 12,678
2017-06-02 $68.81 $69.60 $68.81 $69.50 $66.44 8,596
2017-06-01 $66.83 $67.47 $66.77 $67.43 $64.46 12,253
2017-05-31 $66.28 $66.30 $66.06 $66.06 $63.15 2,472
2017-05-30 $65.41 $65.92 $65.41 $65.83 $62.93 7,340
2017-05-26 $65.62 $65.88 $65.50 $65.70 $62.80 4,568
2017-05-25 $66.79 $66.87 $66.61 $66.69 $63.75 6,736
2017-05-24 $66.03 $66.59 $65.81 $66.59 $63.65 2,810
2017-05-23 $66.99 $66.99 $66.33 $66.59 $63.65 6,809
2017-05-22 $66.75 $66.92 $66.41 $66.56 $63.62 8,061
2017-05-19 $65.45 $66.37 $65.45 $66.22 $63.30 7,597
2017-05-18 $63.18 $64.13 $63.18 $64.06 $61.23 9,792
2017-05-17 $65.01 $65.05 $63.73 $63.85 $61.03 10,595
2017-05-16 $65.90 $66.10 $65.85 $66.10 $63.18 8,159
2017-05-15 $64.33 $64.79 $64.31 $64.79 $61.93 7,662
2017-05-12 $63.67 $63.83 $63.49 $63.83 $61.02 4,717
2017-05-11 $62.52 $62.82 $62.21 $62.82 $60.05 3,208
2017-05-10 $63.20 $63.20 $62.94 $63.00 $60.22 2,789
2017-05-09 $63.21 $63.21 $62.75 $62.82 $60.05 1,854
2017-05-08 $63.57 $63.57 $63.20 $63.40 $60.60 4,392
2017-05-05 $63.06 $64.90 $63.06 $64.88 $62.02 8,336
2017-05-04 $62.49 $62.82 $62.29 $62.82 $60.05 2,861
2017-05-03 $61.09 $61.14 $60.67 $61.14 $58.45 3,025
2017-05-02 $61.04 $61.58 $60.99 $61.58 $58.86 3,210
2017-05-01 $60.36 $60.91 $60.36 $60.85 $58.17 29,503
2017-04-28 $60.15 $60.15 $59.81 $59.92 $57.28 3,231
2017-04-27 $60.15 $60.24 $59.80 $60.24 $57.58 3,675
2017-04-26 $60.43 $60.43 $59.93 $59.93 $57.29 3,603
2017-04-25 $59.97 $60.66 $59.88 $60.49 $57.82 11,848
2017-04-24 $58.81 $59.35 $58.80 $59.27 $56.66 7,945
2017-04-21 $54.77 $55.08 $54.77 $55.05 $52.62 1,382
2017-04-20 $55.10 $55.10 $54.95 $54.98 $52.56 2,674
2017-04-19 $54.35 $54.40 $53.47 $53.67 $51.30 5,834
2017-04-18 $53.88 $54.28 $53.48 $54.28 $51.89 1,458
2017-04-17 $54.96 $55.18 $54.87 $55.18 $52.75 1,658
2017-04-13 $54.44 $54.50 $53.96 $54.00 $51.62 11,866
2017-04-12 $54.98 $55.15 $54.65 $55.15 $52.72 3,286
2017-04-11 $55.13 $55.32 $55.10 $55.32 $52.88 2,728
2017-04-10 $54.49 $54.65 $54.40 $54.53 $52.13 2,484
2017-04-07 $54.81 $54.90 $54.62 $54.72 $52.31 1,316
2017-04-06 $54.95 $55.08 $54.78 $54.91 $52.49 1,525
2017-04-05 $55.60 $55.60 $54.78 $54.78 $52.36 3,672
2017-04-04 $55.40 $55.70 $55.38 $55.68 $53.22 1,106
2017-04-03 $55.00 $55.80 $54.97 $55.80 $53.34 2,081
2017-03-31 $55.72 $55.90 $55.72 $55.90 $53.43 276
2017-03-30 $56.44 $56.44 $56.19 $56.20 $53.72 4,765
2017-03-29 $56.10 $56.94 $56.10 $56.94 $54.43 1,361
2017-03-28 $56.82 $56.99 $56.76 $56.89 $54.38 3,441
2017-03-27 $55.40 $56.08 $55.40 $56.08 $53.61 1,138
2017-03-24 $55.55 $55.88 $55.55 $55.67 $53.21 969
2017-03-23 $55.43 $55.50 $55.12 $55.15 $52.72 8,245
2017-03-22 $54.36 $54.84 $54.26 $54.52 $52.12 2,801
2017-03-21 $55.52 $55.52 $54.80 $54.86 $52.44 2,071
2017-03-20 $55.99 $56.21 $55.36 $55.36 $52.92 4,705
2017-03-17 $55.79 $56.17 $55.43 $55.82 $53.35 6,395
2017-03-16 $55.58 $55.58 $55.20 $55.50 $53.05 11,422
2017-03-15 $52.96 $54.63 $51.50 $54.63 $52.22 3,198
2017-03-14 $52.42 $52.58 $52.29 $52.57 $50.25 2,503
2017-03-13 $53.45 $53.72 $53.39 $53.72 $51.35 2,557
2017-03-10 $52.72 $53.00 $52.57 $52.85 $50.52 2,285
2017-03-09 $51.50 $51.63 $51.23 $51.63 $49.35 2,323
2017-03-08 $51.38 $51.53 $50.99 $51.27 $49.01 2,361
2017-03-07 $51.42 $51.73 $51.24 $51.44 $49.17 2,726
2017-03-06 $52.10 $52.10 $51.83 $52.03 $49.74 2,642
2017-03-03 $52.00 $52.74 $52.00 $52.70 $50.38 1,328
2017-03-02 $52.00 $52.02 $51.75 $51.78 $49.50 2,605
2017-03-01 $52.20 $53.05 $52.20 $52.72 $50.40 16,535
2017-02-28 $51.20 $51.56 $50.99 $50.99 $48.74 3,954
2017-02-27 $51.35 $51.35 $51.05 $51.05 $48.80 1,125
2017-02-24 $50.65 $51.34 $49.87 $51.10 $48.85 4,169
2017-02-23 $52.54 $52.70 $52.24 $52.39 $50.08 3,650
2017-02-22 $51.89 $52.10 $51.88 $52.10 $49.80 1,694
2017-02-21 $51.87 $52.12 $51.78 $52.08 $49.78 4,538
2017-02-17 $51.19 $51.63 $51.08 $51.59 $49.31 2,894
2017-02-16 $51.63 $51.72 $51.63 $51.72 $49.44 1,727
2017-02-15 $51.25 $51.66 $51.25 $51.66 $49.38 3,264
2017-02-14 $50.95 $51.50 $50.60 $51.04 $48.79 1,427
2017-02-13 $51.53 $51.57 $51.30 $51.49 $49.22 6,290
2017-02-10 $50.78 $50.80 $50.78 $50.79 $48.55 1,248
2017-02-09 $50.00 $50.49 $50.00 $50.49 $48.27 3,954
2017-02-08 $49.38 $49.96 $49.38 $49.96 $47.75 980
2017-02-07 $49.42 $49.62 $49.38 $49.58 $47.39 3,465
2017-02-06 $49.50 $49.56 $49.23 $49.56 $47.37 3,018
2017-02-03 $50.82 $50.93 $50.59 $50.83 $48.59 6,910
2017-02-02 $50.40 $50.49 $50.11 $50.23 $48.01 3,182
2017-02-01 $50.46 $50.55 $49.90 $50.18 $47.97 3,859
2017-01-31 $49.75 $50.09 $49.27 $49.60 $47.41 5,932
2017-01-30 $49.08 $49.20 $48.72 $49.20 $47.03 5,524
2017-01-27 $50.45 $50.45 $50.44 $50.44 $48.22 366
2017-01-26 $50.99 $51.09 $50.61 $50.75 $48.51 2,404
2017-01-25 $50.56 $51.23 $50.56 $51.21 $48.95 3,721
2017-01-24 $49.38 $49.76 $49.38 $49.70 $47.51 2,416
2017-01-23 $48.76 $49.32 $48.51 $49.27 $47.10 4,512
2017-01-20 $48.84 $48.84 $48.71 $48.71 $46.56 497
2017-01-19 $47.88 $48.23 $47.81 $48.23 $46.11 1,372
2017-01-18 $48.69 $48.85 $48.42 $48.42 $46.28 2,007
2017-01-17 $48.96 $48.99 $48.74 $48.99 $46.83 3,154
2017-01-13 $49.29 $49.52 $48.82 $49.52 $47.34 4,417
2017-01-12 $48.90 $48.99 $48.55 $48.95 $46.79 7,995
2017-01-11 $47.74 $48.84 $47.74 $48.83 $46.68 7,320
2017-01-10 $48.04 $48.35 $47.97 $48.04 $45.92 2,587
2017-01-09 $47.80 $48.06 $47.80 $48.06 $45.94 3,791
2017-01-06 $48.05 $48.37 $45.97 $48.27 $46.14 3,571
2017-01-05 $48.24 $48.97 $48.24 $48.84 $46.69 15,923
2017-01-04 $46.79 $47.56 $46.64 $47.56 $45.46 9,782
2017-01-03 $45.63 $46.02 $45.62 $46.02 $43.99 3,374
2016-12-30 $45.72 $45.72 $44.92 $45.05 $43.06 8,590
2016-12-29 $44.66 $44.94 $44.66 $44.72 $42.75 7,224
2016-12-28 $44.87 $44.87 $44.24 $44.40 $42.44 3,638
2016-12-27 $45.02 $45.18 $44.95 $45.06 $43.07 2,367
2016-12-23 $44.87 $45.05 $44.87 $44.93 $42.95 1,436
2016-12-22 $44.79 $44.79 $44.79 $44.79 $42.81 305
2016-12-21 $45.03 $45.08 $44.90 $45.01 $43.02 3,431
2016-12-20 $44.83 $45.03 $44.79 $45.03 $43.04 3,357
2016-12-19 $44.76 $44.76 $44.51 $44.51 $42.55 2,036
2016-12-16 $44.48 $44.55 $44.48 $44.55 $42.58 300
2016-12-15 $44.41 $44.87 $44.39 $44.66 $42.69 6,120
2016-12-14 $46.92 $46.92 $45.22 $45.30 $43.30 4,045
2016-12-13 $46.80 $47.39 $46.80 $47.04 $44.97 7,219
2016-12-12 $45.70 $45.75 $45.50 $45.56 $43.55 2,393
2016-12-09 $45.58 $46.15 $45.58 $46.15 $44.11 974
2016-12-08 $45.29 $45.79 $45.29 $45.67 $43.66 2,144
2016-12-07 $44.27 $46.07 $44.27 $45.72 $43.70 9,376
2016-12-06 $43.63 $43.93 $43.63 $43.86 $41.93 1,209
2016-12-05 $42.26 $44.20 $42.26 $43.03 $41.13 6,750
2016-12-02 $41.14 $42.00 $41.14 $42.00 $40.15 1,220
2016-12-01 $41.70 $41.85 $41.33 $41.47 $39.64 9,650
2016-11-30 $41.82 $42.04 $41.82 $41.92 $40.07 1,298
2016-11-29 $41.38 $42.32 $41.38 $42.04 $40.19 2,630
2016-11-28 $41.60 $41.60 $41.38 $41.54 $39.71 1,595
2016-11-25 $42.03 $42.03 $41.89 $42.03 $40.17 1,444
2016-11-23 $40.59 $41.55 $40.59 $41.51 $39.68 1,192
2016-11-22 $41.56 $42.08 $41.55 $42.00 $40.15 4,846
2016-11-21 $41.50 $41.69 $41.24 $41.67 $39.83 3,327
2016-11-18 $40.96 $40.96 $40.51 $40.71 $38.91 4,340
2016-11-17 $42.21 $42.21 $41.87 $42.03 $40.18 4,885
2016-11-16 $41.33 $41.62 $41.07 $41.15 $39.34 1,492
2016-11-15 $41.56 $42.45 $41.56 $42.45 $40.58 6,235
2016-11-14 $41.71 $41.83 $41.46 $41.83 $39.99 2,781
2016-11-11 $42.03 $42.68 $41.96 $42.68 $40.80 4,452
2016-11-10 $43.43 $43.69 $43.06 $43.66 $41.74 2,887
2016-11-09 $42.54 $44.35 $42.54 $43.80 $41.87 3,105
2016-11-08 $42.96 $43.93 $42.94 $43.83 $41.90 6,411
2016-11-07 $43.29 $43.40 $43.00 $43.40 $41.49 1,952
2016-11-04 $41.86 $42.30 $41.70 $41.73 $39.89 4,667
2016-11-03 $43.30 $43.30 $42.81 $42.81 $40.93 986
2016-11-02 $43.72 $43.72 $42.93 $43.02 $41.12 2,085
2016-11-01 $44.55 $44.55 $43.90 $43.93 $41.99 2,682
2016-10-31 $43.98 $44.50 $43.98 $44.47 $42.51 2,342
2016-10-28 $44.36 $44.36 $44.30 $44.30 $42.35 782
2016-10-27 $44.74 $44.74 $44.74 $44.74 $42.77 951
2016-10-26 $44.71 $44.96 $44.57 $44.64 $42.67 2,273
2016-10-25 $45.21 $45.21 $45.21 $45.21 $43.22 171
2016-10-24 $45.44 $45.44 $45.44 $45.44 $43.44 62
2016-10-21 $44.81 $45.44 $44.81 $45.44 $43.44 2,790
2016-10-20 $45.60 $45.80 $45.47 $45.77 $43.75 4,359
2016-10-19 $45.80 $45.80 $45.49 $45.49 $43.48 899
2016-10-18 $45.29 $45.40 $45.20 $45.20 $43.21 2,102
2016-10-17 $43.94 $43.94 $43.85 $43.85 $41.92 979
2016-10-14 $44.91 $45.10 $44.54 $44.54 $42.58 3,862
2016-10-13 $43.06 $44.09 $42.75 $44.09 $42.15 3,404
2016-10-12 $44.58 $44.62 $44.30 $44.56 $42.59 3,106
2016-10-11 $44.83 $44.83 $44.43 $44.82 $42.84 3,720
2016-10-10 $47.03 $47.08 $46.64 $46.74 $44.68 2,834
2016-10-07 $45.95 $46.41 $45.43 $46.41 $44.36 3,492
2016-10-06 $47.04 $47.22 $47.01 $47.22 $45.14 907
2016-10-05 $47.49 $48.00 $47.49 $47.99 $45.87 598
2016-10-04 $48.09 $48.09 $47.00 $47.30 $45.21 2,822
2016-10-03 $47.34 $47.45 $47.08 $47.35 $45.26 2,432
2016-09-30 $47.17 $48.12 $46.57 $47.80 $45.69 7,418
2016-09-29 $48.18 $48.18 $46.32 $46.67 $44.61 5,465
2016-09-28 $47.49 $48.42 $47.05 $48.42 $46.28 2,550
2016-09-27 $46.69 $47.31 $46.67 $47.31 $45.22 2,739
2016-09-26 $46.89 $46.89 $46.62 $46.80 $44.74 3,382
2016-09-23 $48.14 $48.47 $48.14 $48.29 $46.16 3,187
2016-09-22 $49.98 $50.31 $49.39 $49.39 $47.21 7,313
2016-09-21 $47.00 $48.00 $46.60 $47.86 $45.75 4,512
2016-09-20 $45.49 $45.62 $45.46 $45.62 $43.61 2,074
2016-09-19 $45.34 $45.53 $45.11 $45.11 $43.12 2,415
2016-09-16 $44.16 $44.16 $43.83 $44.02 $42.08 2,767
2016-09-15 $44.82 $45.93 $44.82 $45.92 $43.89 7,858
2016-09-14 $44.68 $45.14 $44.54 $44.65 $42.68 5,514
2016-09-13 $45.74 $45.74 $44.52 $44.91 $42.93 3,285
2016-09-12 $45.68 $47.71 $45.55 $47.71 $45.60 6,591
2016-09-09 $48.00 $48.00 $46.70 $46.75 $44.69 4,067
2016-09-08 $49.80 $50.15 $49.39 $49.69 $47.50 3,082
2016-09-07 $50.24 $50.49 $49.84 $49.84 $47.64 4,113
2016-09-06 $49.36 $49.89 $49.36 $49.87 $47.67 1,792
2016-09-02 $48.59 $48.94 $48.43 $48.89 $46.73 3,923
2016-09-01 $46.92 $47.23 $46.76 $47.23 $45.15 3,003
2016-08-31 $46.36 $46.37 $46.33 $46.37 $44.33 882
2016-08-30 $46.82 $46.82 $46.82 $46.82 $44.76 46
2016-08-29 $46.18 $46.82 $46.18 $46.82 $44.76 1,582
2016-08-26 $47.78 $48.11 $46.01 $46.42 $44.37 4,050
2016-08-25 $47.51 $47.59 $47.15 $47.15 $45.07 745
2016-08-24 $48.29 $48.29 $47.63 $47.82 $45.71 2,817
2016-08-23 $48.59 $48.60 $48.12 $48.12 $46.00 3,199
2016-08-22 $47.03 $47.65 $46.75 $47.65 $45.55 4,201
2016-08-19 $46.75 $46.90 $46.75 $46.90 $44.83 1,874
2016-08-18 $47.79 $48.56 $47.79 $48.56 $46.42 2,534
2016-08-17 $47.25 $47.25 $46.95 $47.25 $45.17 4,103
2016-08-16 $48.22 $48.27 $47.84 $47.86 $45.75 2,771
2016-08-15 $48.07 $48.35 $48.00 $48.11 $45.99 6,357
2016-08-12 $47.99 $47.99 $47.51 $47.63 $45.53 1,297
2016-08-11 $47.64 $48.25 $47.64 $47.95 $45.84 1,803
2016-08-10 $47.36 $47.36 $46.82 $47.02 $44.95 3,934
2016-08-09 $46.00 $46.74 $46.00 $46.37 $44.32 5,790
2016-08-08 $45.25 $45.25 $45.17 $45.18 $43.18 1,379
2016-08-05 $44.85 $44.96 $44.85 $44.96 $42.98 820
2016-08-04 $44.08 $44.47 $43.92 $44.47 $42.51 4,761
2016-08-03 $43.51 $43.74 $43.31 $43.74 $41.81 3,126
2016-08-02 $44.10 $44.22 $43.68 $44.22 $42.27 18,868
2016-08-01 $45.36 $45.44 $44.81 $44.85 $42.87 4,717
2016-07-29 $45.26 $46.00 $45.08 $45.76 $43.74 6,993
2016-07-28 $44.04 $44.44 $43.79 $44.28 $42.33 6,901
2016-07-27 $44.55 $44.55 $43.55 $44.24 $42.29 2,537
2016-07-26 $43.78 $44.25 $43.51 $43.89 $41.95 2,381
2016-07-25 $43.40 $43.40 $43.00 $43.31 $41.40 3,639
2016-07-22 $43.54 $43.72 $43.07 $43.31 $41.40 3,821
2016-07-21 $43.77 $43.80 $42.95 $42.95 $41.06 2,825
2016-07-20 $43.36 $44.01 $43.00 $43.82 $41.89 2,806
2016-07-19 $42.52 $42.57 $42.32 $42.57 $40.69 4,310
2016-07-18 $43.36 $43.87 $43.36 $43.67 $41.74 3,868
2016-07-15 $43.80 $43.80 $43.15 $43.42 $41.51 3,785
2016-07-14 $44.15 $44.42 $43.88 $44.05 $42.11 5,070
2016-07-13 $43.44 $43.69 $42.90 $43.11 $41.21 6,905
2016-07-12 $43.23 $43.50 $42.87 $43.12 $41.22 36,267
2016-07-11 $41.32 $41.88 $41.11 $41.45 $39.62 7,142
2016-07-08 $39.01 $39.60 $39.01 $39.49 $37.75 4,327
2016-07-07 $38.63 $38.63 $37.59 $37.67 $36.01 1,600
2016-07-06 $37.23 $38.44 $36.63 $38.44 $36.74 4,431
2016-07-05 $39.55 $39.55 $38.30 $38.52 $36.82 4,165
2016-07-01 $41.25 $41.35 $40.87 $41.13 $39.32 16,000
2016-06-30 $39.50 $40.88 $39.22 $40.57 $38.78 10,910
2016-06-29 $38.77 $39.50 $38.66 $39.28 $37.55 19,262
2016-06-28 $36.99 $37.33 $36.03 $37.33 $35.68 22,610
2016-06-27 $35.04 $35.04 $33.10 $34.30 $32.79 44,402
2016-06-24 $37.29 $40.18 $36.61 $36.61 $35.00 64,046
2016-06-23 $48.51 $49.49 $47.55 $49.36 $47.18 10,622
2016-06-22 $46.13 $46.59 $45.59 $45.59 $43.58 1,941
2016-06-21 $45.38 $46.46 $45.16 $45.70 $43.68 7,871
2016-06-20 $45.26 $45.33 $44.58 $44.59 $42.62 5,897
2016-06-17 $40.72 $41.50 $40.46 $41.50 $39.67 5,640
2016-06-16 $38.47 $40.25 $37.64 $40.25 $38.47 9,898
2016-06-15 $40.34 $40.60 $39.90 $39.91 $38.15 8,392
2016-06-14 $39.98 $40.07 $38.80 $39.25 $37.52 10,349
2016-06-13 $41.50 $42.20 $40.90 $41.23 $39.41 5,393
2016-06-10 $43.98 $44.17 $42.80 $43.08 $41.18 8,288
2016-06-09 $47.19 $47.32 $47.19 $47.32 $45.23 1,142
2016-06-08 $49.05 $49.16 $49.02 $49.09 $46.93 3,346
2016-06-07 $48.93 $49.09 $48.70 $48.75 $46.60 6,338
2016-06-06 $47.57 $47.94 $47.54 $47.69 $45.59 2,092
2016-06-03 $46.11 $46.86 $45.96 $46.85 $44.78 1,745
2016-06-02 $45.55 $45.95 $45.43 $45.93 $43.90 2,718
2016-06-01 $45.40 $45.40 $45.39 $45.39 $43.39 629
2016-05-31 $47.32 $47.57 $46.40 $46.40 $44.35 1,739
2016-05-27 $47.00 $47.00 $46.58 $46.74 $44.67 5,383
2016-05-26 $47.15 $47.15 $46.70 $47.14 $45.06 1,596
2016-05-25 $46.27 $46.82 $46.26 $46.82 $44.76 4,272
2016-05-24 $45.00 $45.29 $44.89 $45.21 $43.22 10,547
2016-05-23 $43.15 $43.50 $43.15 $43.22 $41.31 1,094
2016-05-20 $43.96 $43.96 $43.52 $43.52 $41.60 1,473
2016-05-19 $42.71 $42.92 $42.71 $42.92 $41.03 1,241
2016-05-18 $44.92 $44.92 $43.51 $43.51 $41.59 2,222
2016-05-17 $44.15 $44.56 $43.89 $43.89 $41.95 10,479
2016-05-16 $43.40 $44.60 $43.40 $44.56 $42.59 3,382
2016-05-13 $43.57 $43.73 $42.94 $42.94 $41.05 4,007
2016-05-12 $45.70 $45.70 $44.27 $44.47 $42.51 6,743
2016-05-11 $44.93 $45.10 $44.93 $45.10 $43.11 754
2016-05-10 $44.81 $45.49 $44.81 $45.47 $43.47 11,000
2016-05-09 $44.05 $44.05 $44.05 $44.05 $42.11 216
2016-05-06 $42.99 $42.99 $42.99 $42.99 $41.09 504
2016-05-05 $43.81 $43.88 $43.32 $43.32 $41.41 2,836
2016-05-04 $44.50 $44.50 $43.77 $43.96 $42.02 3,141
2016-05-03 $46.47 $46.47 $45.54 $45.54 $43.53 2,732
2016-05-02 $47.59 $47.99 $47.49 $47.95 $45.84 8,834
2016-04-29 $47.57 $47.57 $46.57 $46.60 $44.54 4,268
2016-04-28 $48.17 $48.53 $47.16 $47.26 $45.18 24,430
2016-04-27 $48.73 $49.46 $48.72 $49.28 $47.11 3,742
2016-04-26 $49.26 $49.26 $48.85 $49.13 $46.96 1,252
2016-04-25 $48.66 $48.77 $48.19 $48.67 $46.52 23,214
2016-04-22 $49.20 $49.47 $48.95 $49.41 $47.23 3,949
2016-04-21 $50.01 $50.02 $49.16 $49.40 $47.22 17,457
2016-04-20 $49.96 $50.95 $49.96 $50.23 $48.01 5,789
2016-04-19 $49.78 $50.40 $49.64 $50.15 $47.94 8,660
2016-04-18 $47.17 $47.69 $47.17 $47.68 $45.58 8,330
2016-04-15 $46.89 $46.92 $46.46 $46.46 $44.41 4,957
2016-04-14 $47.02 $47.28 $46.77 $46.83 $44.76 5,541
2016-04-13 $46.09 $46.52 $45.89 $46.34 $44.30 79,827
2016-04-12 $43.32 $44.28 $42.79 $44.05 $42.11 3,359
2016-04-11 $43.50 $43.50 $42.34 $42.34 $40.47 5,458
2016-04-08 $42.34 $42.62 $41.99 $42.05 $40.20 3,833
2016-04-07 $41.03 $41.03 $39.81 $40.00 $38.24 2,926
2016-04-06 $40.33 $41.87 $40.24 $41.87 $40.02 3,787
2016-04-05 $40.00 $40.24 $39.69 $39.87 $38.11 7,159
2016-04-04 $42.92 $43.02 $42.27 $42.27 $40.41 2,748
2016-04-01 $41.29 $42.78 $41.25 $42.71 $40.83 12,979
2016-03-31 $44.79 $44.79 $44.01 $44.08 $42.14 7,603
2016-03-30 $45.55 $46.07 $45.42 $45.42 $43.42 6,051
2016-03-29 $42.17 $44.01 $42.17 $44.00 $42.06 5,348
2016-03-28 $43.20 $43.20 $42.94 $43.06 $41.16 4,188
2016-03-24 $41.60 $42.20 $41.56 $42.20 $40.34 2,267
2016-03-23 $44.00 $44.00 $43.02 $43.11 $41.21 5,797
2016-03-22 $43.73 $44.66 $43.73 $44.44 $42.48 3,510
2016-03-21 $44.69 $45.00 $44.43 $44.72 $42.75 3,907
2016-03-18 $45.06 $45.38 $44.96 $45.02 $43.03 5,677
2016-03-17 $44.39 $45.39 $44.39 $45.14 $43.15 7,143
2016-03-16 $42.18 $44.25 $42.18 $44.09 $42.15 5,921
2016-03-15 $42.89 $42.96 $42.74 $42.81 $40.92 3,282
2016-03-14 $44.41 $44.62 $44.09 $44.58 $42.61 5,110
2016-03-11 $43.42 $44.66 $43.42 $44.65 $42.68 37,004
2016-03-10 $42.45 $43.32 $40.63 $41.36 $39.54 17,613
2016-03-09 $41.72 $41.74 $41.40 $41.59 $39.76 2,185
2016-03-08 $41.55 $41.74 $40.96 $41.08 $39.27 3,499
2016-03-07 $41.23 $42.51 $41.15 $42.41 $40.54 6,665
2016-03-04 $42.45 $43.00 $42.30 $42.60 $40.72 41,552
2016-03-03 $40.96 $41.64 $40.88 $41.64 $39.80 4,090
2016-03-02 $39.54 $40.50 $39.33 $40.50 $38.71 28,139
2016-03-01 $38.39 $39.71 $38.13 $39.54 $37.79 4,394
2016-02-29 $37.23 $37.58 $36.81 $36.81 $35.19 1,971
2016-02-26 $38.15 $38.15 $37.31 $37.38 $35.73 4,514
2016-02-25 $37.71 $37.73 $37.71 $37.73 $36.06 513
2016-02-24 $34.99 $36.57 $34.58 $36.46 $34.85 242,762
2016-02-23 $37.72 $37.72 $36.76 $36.77 $35.15 2,877
2016-02-22 $38.31 $38.80 $38.28 $38.62 $36.92 3,923
2016-02-19 $36.73 $37.43 $36.67 $37.41 $35.76 1,569
2016-02-18 $38.27 $38.27 $37.59 $37.63 $35.97 4,297
2016-02-17 $37.44 $38.27 $37.38 $38.21 $36.52 248,198
2016-02-16 $35.91 $36.36 $35.25 $36.33 $34.73 6,930
2016-02-12 $32.82 $34.20 $32.48 $34.20 $32.69 208,362
2016-02-11 $32.65 $32.89 $31.72 $32.88 $31.43 13,958
2016-02-10 $34.82 $34.94 $33.89 $34.03 $32.53 3,829
2016-02-09 $33.04 $34.51 $33.04 $34.16 $32.65 11,951
2016-02-08 $35.70 $35.70 $34.43 $35.37 $33.81 10,523
2016-02-05 $38.79 $38.79 $37.18 $37.26 $35.62 4,093
2016-02-04 $38.42 $39.57 $38.19 $39.29 $37.56 204,497
2016-02-03 $38.79 $39.16 $37.03 $39.09 $37.37 10,104
2016-02-02 $39.33 $39.33 $37.92 $38.21 $36.52 7,588
2016-02-01 $40.21 $41.32 $40.20 $41.05 $39.24 12,096
2016-01-29 $39.65 $41.28 $39.64 $41.18 $39.36 13,239
2016-01-28 $39.92 $39.92 $38.52 $39.12 $37.39 5,777
2016-01-27 $39.34 $40.50 $38.42 $38.79 $37.08 9,787
2016-01-26 $38.14 $39.61 $38.14 $39.61 $37.86 10,160
2016-01-25 $38.26 $38.26 $37.55 $37.55 $35.89 6,145
2016-01-22 $38.63 $39.20 $38.52 $39.13 $37.40 11,229
2016-01-21 $34.65 $36.18 $34.11 $36.10 $34.51 5,250
2016-01-20 $35.49 $35.85 $33.19 $35.30 $33.74 14,662
2016-01-19 $38.75 $38.76 $37.30 $37.81 $36.14 19,624
2016-01-15 $37.25 $37.92 $36.43 $36.77 $35.15 17,740
2016-01-14 $39.55 $41.69 $39.55 $41.24 $39.42 6,298
2016-01-13 $42.60 $42.60 $39.68 $39.78 $38.03 8,752
2016-01-12 $42.20 $42.20 $40.66 $41.65 $39.81 47,908
2016-01-11 $41.99 $41.99 $40.25 $41.16 $39.34 196,406
2016-01-08 $42.88 $42.88 $40.49 $40.57 $38.78 10,241
2016-01-07 $42.37 $43.46 $41.98 $42.23 $40.37 11,130
2016-01-06 $44.32 $45.00 $44.25 $44.90 $42.92 17,175
2016-01-05 $47.17 $47.35 $46.52 $47.35 $45.26 30,562
2016-01-04 $47.47 $47.56 $46.00 $47.49 $45.40 16,313
2015-12-31 $50.90 $50.90 $49.92 $49.92 $47.72 182,980
2015-12-30 $52.15 $52.31 $51.89 $52.00 $49.71 7,705
2015-12-29 $52.59 $53.05 $52.59 $52.88 $50.55 7,762
2015-12-28 $51.30 $51.41 $50.96 $51.31 $49.05 4,653
2015-12-24 $51.32 $52.15 $51.32 $51.70 $49.42 3,412
2015-12-23 $50.94 $52.00 $50.94 $51.99 $49.70 20,462
2015-12-22 $48.69 $49.73 $48.69 $49.56 $47.37 9,408
2015-12-21 $49.39 $49.39 $47.85 $48.40 $46.27 4,279
2015-12-18 $48.59 $48.71 $47.79 $47.79 $45.68 5,180
2015-12-17 $51.00 $51.00 $49.53 $49.67 $47.48 2,974
2015-12-16 $50.05 $51.49 $49.55 $51.26 $49.00 8,328
2015-12-15 $48.94 $48.99 $48.13 $48.29 $46.16 3,480
2015-12-14 $47.37 $47.67 $46.34 $47.67 $45.57 9,516
2015-12-11 $48.27 $48.44 $47.48 $47.53 $45.43 30,071
2015-12-10 $50.97 $51.15 $50.17 $50.29 $48.07 3,732
2015-12-09 $50.97 $52.14 $49.67 $50.37 $48.15 11,033
2015-12-08 $50.67 $51.14 $50.47 $50.97 $48.72 8,667
2015-12-07 $53.65 $53.73 $53.02 $53.36 $51.01 5,181
2015-12-04 $52.50 $54.56 $52.50 $54.41 $52.01 5,998
2015-12-03 $53.78 $54.10 $52.51 $53.11 $50.77 18,304
2015-12-02 $55.15 $55.15 $53.75 $53.90 $51.52 4,300
2015-12-01 $55.23 $55.78 $55.05 $55.78 $53.32 17,936
2015-11-30 $54.30 $54.44 $53.82 $54.00 $51.62 2,751
2015-11-27 $54.25 $54.25 $54.15 $54.17 $51.78 3,477
2015-11-25 $54.00 $54.28 $53.85 $54.11 $51.72 12,636
2015-11-24 $52.59 $53.98 $52.52 $53.75 $51.38 5,191
2015-11-23 $54.30 $54.50 $53.50 $53.71 $51.34 7,915
2015-11-20 $55.57 $55.70 $54.70 $54.71 $52.30 5,433
2015-11-19 $55.43 $55.51 $55.21 $55.21 $52.78 3,246
2015-11-18 $53.49 $54.47 $53.18 $54.41 $52.01 5,024
2015-11-17 $53.05 $53.62 $52.78 $52.88 $50.55 200,459
2015-11-16 $51.39 $52.38 $51.39 $52.37 $50.06 4,424
2015-11-13 $50.90 $51.12 $50.51 $50.60 $48.37 5,389
2015-11-12 $52.56 $52.74 $51.97 $51.99 $49.70 9,573
2015-11-11 $54.57 $54.57 $53.93 $53.93 $51.55 2,098
2015-11-10 $52.47 $53.15 $52.47 $53.12 $50.78 1,961
2015-11-09 $54.01 $54.01 $52.70 $53.26 $50.91 7,404
2015-11-06 $54.72 $54.98 $54.25 $54.96 $52.54 5,849
2015-11-05 $56.33 $56.33 $55.71 $55.89 $53.43 2,282
2015-11-04 $57.11 $57.11 $55.62 $56.00 $53.53 3,274
2015-11-03 $55.90 $57.23 $55.90 $56.92 $54.41 5,339
2015-11-02 $56.33 $57.05 $56.30 $57.05 $54.53 11,752
2015-10-30 $55.57 $56.61 $55.57 $55.58 $53.13 3,579
2015-10-29 $55.44 $55.69 $55.10 $55.57 $53.12 12,999
2015-10-28 $56.75 $57.76 $55.93 $57.10 $54.58 10,977
2015-10-27 $56.19 $56.30 $55.86 $56.01 $53.54 2,254
2015-10-26 $57.93 $57.93 $57.50 $57.74 $55.19 13,472
2015-10-23 $57.97 $58.40 $57.58 $58.16 $55.60 10,531
2015-10-22 $55.64 $57.06 $55.64 $56.51 $54.02 8,398
2015-10-21 $55.71 $55.81 $54.60 $54.65 $52.24 12,156
2015-10-20 $54.57 $55.13 $54.57 $54.81 $52.39 18,421
2015-10-19 $55.00 $55.48 $54.99 $55.24 $52.80 12,173
2015-10-16 $55.77 $56.08 $55.59 $56.06 $53.59 18,594
2015-10-15 $54.72 $56.17 $54.55 $56.16 $53.68 6,612
2015-10-14 $53.48 $53.48 $53.18 $53.18 $50.83 2,093
2015-10-13 $53.01 $54.30 $52.93 $53.13 $50.79 7,239
2015-10-12 $55.25 $55.37 $55.03 $55.18 $52.75 1,364
2015-10-09 $55.63 $55.84 $55.14 $55.51 $53.06 9,395
2015-10-08 $53.20 $55.27 $53.01 $55.22 $52.78 241,991
2015-10-07 $53.65 $54.25 $52.66 $53.68 $51.31 8,405
2015-10-06 $51.70 $52.52 $51.70 $51.97 $49.68 6,965
2015-10-05 $50.74 $51.87 $50.74 $51.87 $49.58 11,062
2015-10-02 $45.96 $48.89 $45.96 $48.89 $46.73 7,101
2015-10-01 $47.09 $47.09 $45.53 $46.58 $44.53 6,886
2015-09-30 $45.70 $46.18 $44.98 $46.17 $44.13 9,875
2015-09-29 $43.41 $43.70 $43.03 $43.67 $41.74 5,891
2015-09-28 $45.50 $45.51 $43.75 $43.88 $41.94 12,389
2015-09-25 $47.40 $47.53 $46.21 $46.60 $44.54 10,465
2015-09-24 $44.65 $45.51 $43.86 $45.41 $43.41 13,626
2015-09-23 $46.60 $46.70 $45.32 $45.77 $43.75 8,298
2015-09-22 $46.60 $46.72 $45.64 $46.44 $44.39 8,737
2015-09-21 $50.49 $50.67 $49.50 $49.99 $47.79 6,138
2015-09-18 $51.11 $51.70 $50.04 $50.13 $47.92 23,129
2015-09-17 $53.08 $56.00 $53.07 $54.24 $51.85 20,488
2015-09-16 $52.89 $53.84 $52.82 $53.56 $51.20 11,399
2015-09-15 $51.32 $51.65 $50.90 $51.65 $49.37 1,693
2015-09-14 $50.48 $50.60 $50.02 $50.60 $48.37 6,205
2015-09-11 $50.70 $51.75 $50.52 $51.71 $49.43 4,703
2015-09-10 $51.15 $52.04 $50.84 $51.92 $49.63 6,685
2015-09-09 $53.09 $54.02 $50.81 $50.97 $48.72 8,685
2015-09-08 $49.79 $51.55 $49.79 $51.55 $49.28 11,119
2015-09-04 $47.72 $48.08 $46.75 $47.42 $45.33 16,749
2015-09-03 $51.06 $51.90 $50.61 $51.06 $48.81 11,874
2015-09-02 $50.44 $50.57 $49.00 $50.50 $48.27 7,525
2015-09-01 $49.10 $49.78 $47.98 $48.56 $46.42 16,653
2015-08-31 $53.90 $54.48 $53.25 $53.74 $51.37 7,863
2015-08-28 $54.25 $55.10 $54.19 $55.02 $52.59 9,949
2015-08-27 $54.11 $55.69 $53.93 $55.22 $52.78 14,622
2015-08-26 $53.07 $53.32 $50.30 $53.32 $50.97 33,781
2015-08-25 $54.76 $54.76 $49.87 $49.87 $47.67 13,876
2015-08-24 $47.16 $51.54 $44.01 $48.20 $46.07 30,640
2015-08-21 $57.66 $57.71 $53.59 $53.84 $51.47 44,599
2015-08-20 $60.34 $60.56 $57.97 $58.02 $55.46 23,582
2015-08-19 $62.72 $63.37 $61.62 $62.57 $59.81 10,312
2015-08-18 $64.47 $64.71 $63.95 $64.21 $61.38 6,398
2015-08-17 $64.38 $65.75 $64.13 $65.75 $62.85 16,363
2015-08-14 $65.19 $66.18 $65.19 $66.15 $63.23 5,479
2015-08-13 $65.44 $65.99 $65.14 $65.79 $62.89 4,421
2015-08-12 $64.70 $65.90 $63.67 $65.90 $62.99 9,766
2015-08-11 $67.67 $67.90 $66.69 $67.36 $64.39 11,739
2015-08-10 $68.65 $70.73 $68.65 $70.73 $67.61 7,499
2015-08-07 $67.46 $68.07 $67.35 $68.07 $65.07 2,650
2015-08-06 $69.06 $69.06 $68.21 $68.55 $65.53 2,240
2015-08-05 $69.57 $69.95 $69.21 $69.40 $66.34 13,108
2015-08-04 $68.59 $68.92 $68.06 $68.17 $65.16 2,986
2015-08-03 $68.79 $68.80 $67.74 $68.29 $65.28 12,387
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.