US Ecology Inc (ECOL) Exchange: NASDAQ

Data as of March 29, 2024

$47.99 ($0.00) 0.00%

US Ecology Inc - Daily Information
Click for more stock information on US Ecology Inc.
Daily Information Data
Date March 29, 2024
Open $47.99
Previous Close $47.99
High $47.99
Low $47.99
Adjusted Open $47.99
Previous Adjusted Close $47.99
Adjusted High $47.99
Adjusted Low $47.99

About US Ecology Inc (ECOL)

US Ecology Inc (ECOL) is an environmental services company founded in 1952 that provides hazardous waste management and disposal services. Throughout its history US Ecology has grown through acquisition and merger to 14 operating sites located throughout North America and Europe. The company works with a wide range of customers, from smaller manufacturing facilities to larger oil and gas companies and local governments. Today US Ecology employs more than 1,000 people and generates more than $400 million in annual revenue.

Historical Stock Data for US Ecology Inc (ECOL)

Date Open High Low Close Adj.Close Volume
2022-09-16 $47.99 $47.99 $47.99 $47.99 $47.99 462
2022-09-12 $47.99 $47.99 $47.99 $47.99 $47.99 524
2022-09-08 $47.99 $47.99 $47.99 $47.99 $47.99 1,290
2022-09-07 $47.99 $47.99 $47.99 $47.99 $47.99 878
2022-08-26 $47.99 $47.99 $47.99 $47.99 $47.99 692
2022-08-25 $47.99 $47.99 $47.99 $47.99 $47.99 1,072
2022-08-09 $47.99 $47.99 $47.99 $47.99 $47.99 3,880
2022-08-05 $47.99 $47.99 $47.99 $47.99 $47.99 4,927
2022-08-04 $47.99 $47.99 $47.99 $47.99 $47.99 1,273
2022-08-03 $47.99 $47.99 $47.99 $47.99 $47.99 1,594
2022-07-29 $47.99 $47.99 $47.99 $47.99 $47.99 202
2022-07-19 $47.99 $47.99 $47.99 $47.99 $47.99 557
2022-07-18 $47.99 $47.99 $47.99 $47.99 $47.99 2,454
2022-07-15 $47.99 $47.99 $47.99 $47.99 $47.99 168
2022-07-11 $47.99 $47.99 $47.99 $47.99 $47.99 117
2022-07-07 $47.99 $47.99 $47.99 $47.99 $47.99 400
2022-07-01 $47.99 $47.99 $47.99 $47.99 $47.99 166
2022-06-07 $47.99 $47.99 $47.99 $47.99 $47.99 129
2022-06-06 $47.99 $47.99 $47.99 $47.99 $47.99 406
2022-05-25 $47.99 $47.99 $47.99 $47.99 $47.99 11
2022-05-24 $47.99 $47.99 $47.99 $47.99 $47.99 39
2022-05-17 $47.99 $47.99 $47.99 $47.99 $47.99 428
2022-05-13 $47.99 $47.99 $47.99 $47.99 $47.99 100
2022-05-02 $47.99 $47.99 $47.99 $47.99 $47.99 0
2022-04-29 $47.99 $48.01 $47.99 $47.99 $47.99 1,055,495
2022-04-28 $47.97 $48.01 $47.96 $48.01 $48.01 772,815
2022-04-27 $47.96 $47.98 $47.95 $47.96 $47.96 1,262,385
2022-04-26 $47.98 $47.99 $47.96 $47.96 $47.96 1,603,232
2022-04-25 $47.96 $47.99 $47.96 $47.99 $47.99 1,212,081
2022-04-22 $47.96 $48.00 $47.96 $47.97 $47.97 1,089,815
2022-04-21 $47.96 $47.99 $47.95 $47.97 $47.97 672,333
2022-04-20 $47.95 $48.09 $47.94 $47.96 $47.96 1,011,887
2022-04-19 $47.95 $48.00 $47.94 $47.95 $47.95 955,569
2022-04-18 $47.92 $47.97 $47.92 $47.95 $47.95 961,466
2022-04-14 $47.93 $47.98 $47.93 $47.94 $47.94 1,789,147
2022-04-13 $47.91 $47.99 $47.90 $47.94 $47.94 685,741
2022-04-12 $47.99 $48.02 $47.91 $47.91 $47.91 891,882
2022-04-11 $47.91 $48.03 $47.90 $47.93 $47.93 1,312,160
2022-04-08 $47.90 $47.96 $47.90 $47.95 $47.95 764,723
2022-04-07 $47.86 $47.96 $47.86 $47.95 $47.95 608,537
2022-04-06 $47.91 $47.95 $47.89 $47.92 $47.92 542,853
2022-04-05 $47.93 $47.98 $47.89 $47.90 $47.90 398,258
2022-04-04 $47.91 $47.95 $47.89 $47.92 $47.92 702,493
2022-04-01 $47.87 $47.95 $47.87 $47.91 $47.91 1,064,461
2022-03-31 $47.80 $47.92 $47.79 $47.88 $47.88 1,420,068
2022-03-30 $47.35 $47.60 $47.29 $47.37 $47.37 396,468
2022-03-29 $47.40 $47.55 $47.22 $47.25 $47.25 841,999
2022-03-28 $47.45 $47.52 $47.27 $47.38 $47.38 976,553
2022-03-25 $47.52 $47.59 $47.36 $47.56 $47.56 426,687
2022-03-24 $47.38 $47.61 $47.36 $47.59 $47.59 577,838
2022-03-23 $47.47 $47.55 $47.08 $47.53 $47.53 517,135
2022-03-22 $47.48 $47.58 $47.41 $47.45 $47.45 740,438
2022-03-21 $47.51 $47.55 $47.38 $47.50 $47.50 519,163
2022-03-18 $47.60 $47.60 $47.45 $47.47 $47.47 1,073,297
2022-03-17 $47.51 $47.67 $47.51 $47.55 $47.55 261,541
2022-03-16 $47.65 $47.67 $47.45 $47.55 $47.55 463,374
2022-03-15 $47.72 $47.75 $47.45 $47.50 $47.50 417,887
2022-03-14 $47.50 $47.79 $47.38 $47.67 $47.67 573,818
2022-03-11 $47.50 $47.59 $47.39 $47.39 $47.39 393,795
2022-03-10 $47.42 $47.57 $47.32 $47.55 $47.55 293,192
2022-03-09 $47.60 $47.75 $47.37 $47.49 $47.49 573,043
2022-03-08 $47.50 $47.67 $47.25 $47.51 $47.51 943,455
2022-03-07 $47.60 $47.73 $47.40 $47.41 $47.41 302,375
2022-03-04 $47.36 $47.72 $47.27 $47.64 $47.64 572,953
2022-03-03 $47.47 $47.61 $47.34 $47.57 $47.57 378,793
2022-03-02 $47.55 $47.78 $47.19 $47.38 $47.38 720,715
2022-03-01 $47.27 $47.55 $47.19 $47.50 $47.50 547,331
2022-02-28 $47.38 $47.48 $47.08 $47.44 $47.44 877,264
2022-02-25 $47.55 $47.74 $47.25 $47.49 $47.49 280,838
2022-02-24 $47.15 $48.02 $47.01 $47.67 $47.67 1,083,215
2022-02-23 $47.23 $47.50 $47.07 $47.32 $47.32 481,284
2022-02-22 $47.19 $47.30 $46.95 $47.13 $47.13 922,850
2022-02-18 $46.96 $47.40 $46.91 $47.05 $47.05 1,091,807
2022-02-17 $47.00 $47.17 $46.87 $47.00 $47.00 1,090,511
2022-02-16 $47.00 $47.21 $46.83 $47.00 $47.00 956,133
2022-02-15 $47.18 $47.24 $46.85 $46.92 $46.92 1,334,627
2022-02-14 $47.06 $47.41 $46.75 $46.88 $46.88 1,600,243
2022-02-11 $47.22 $47.26 $46.96 $47.00 $47.00 3,778,452
2022-02-10 $47.25 $47.42 $47.02 $47.06 $47.06 6,755,810
2022-02-09 $47.11 $47.80 $47.10 $47.25 $47.25 13,619,066
2022-02-08 $26.85 $28.17 $26.79 $28.17 $28.17 305,952
2022-02-07 $27.18 $27.97 $26.72 $26.78 $26.78 126,035
2022-02-04 $27.35 $27.78 $26.91 $27.15 $27.15 295,838
2022-02-03 $28.33 $28.59 $27.42 $27.51 $27.51 87,817
2022-02-02 $29.09 $29.09 $27.65 $28.48 $28.48 201,272
2022-02-01 $28.10 $28.97 $28.00 $28.65 $28.65 96,759
2022-01-31 $27.11 $28.74 $27.11 $28.58 $28.58 159,384
2022-01-28 $26.75 $27.60 $26.26 $27.37 $27.37 194,714
2022-01-27 $27.80 $28.00 $26.34 $26.82 $26.82 335,472
2022-01-26 $29.25 $29.51 $27.65 $27.79 $27.79 159,729
2022-01-25 $29.35 $29.71 $28.64 $29.10 $29.10 228,864
2022-01-24 $28.64 $30.10 $28.64 $29.78 $29.78 227,032
2022-01-21 $28.73 $29.33 $28.32 $29.05 $29.05 411,236
2022-01-20 $30.08 $30.64 $28.97 $29.09 $29.09 108,483
2022-01-19 $30.48 $30.64 $29.90 $29.98 $29.98 74,511
2022-01-18 $31.08 $31.32 $30.41 $30.49 $30.49 103,516
2022-01-14 $31.13 $31.64 $29.75 $31.49 $31.49 94,916
2022-01-13 $31.86 $32.36 $31.36 $31.52 $31.52 178,769
2022-01-12 $31.95 $32.16 $31.70 $31.82 $31.82 117,272
2022-01-11 $32.19 $32.19 $30.40 $31.68 $31.68 264,447
2022-01-10 $31.81 $32.48 $31.37 $31.96 $31.96 187,171
2022-01-07 $31.62 $32.27 $31.62 $32.07 $32.07 122,264
2022-01-06 $31.39 $31.90 $31.15 $31.62 $31.62 155,562
2022-01-05 $32.27 $32.63 $31.19 $31.38 $31.38 154,581
2022-01-04 $31.95 $32.50 $31.91 $32.09 $32.09 131,793
2022-01-03 $32.11 $32.48 $31.51 $31.86 $31.86 125,128
2021-12-31 $31.42 $32.30 $31.42 $31.94 $31.94 136,039
2021-12-30 $31.49 $32.02 $31.26 $31.68 $31.68 173,584
2021-12-29 $31.00 $31.73 $30.84 $31.53 $31.53 162,445
2021-12-28 $31.20 $31.97 $30.56 $31.20 $31.20 98,635
2021-12-27 $30.83 $31.54 $30.56 $31.35 $31.35 227,779
2021-12-23 $30.31 $30.76 $29.93 $30.56 $30.56 351,547
2021-12-22 $30.20 $30.63 $29.84 $30.05 $30.05 214,530
2021-12-21 $30.13 $31.14 $30.07 $30.12 $30.12 222,367
2021-12-20 $31.28 $31.28 $28.91 $29.85 $29.85 502,798
2021-12-17 $31.77 $32.31 $30.22 $30.68 $30.68 1,031,160
2021-12-16 $32.87 $33.20 $32.07 $32.16 $32.16 240,192
2021-12-15 $33.11 $33.11 $31.94 $32.52 $32.52 230,429
2021-12-14 $33.90 $34.41 $32.80 $33.12 $33.12 147,620
2021-12-13 $34.26 $34.34 $33.66 $33.97 $33.97 133,126
2021-12-10 $35.36 $35.36 $34.28 $34.29 $34.29 65,126
2021-12-09 $36.02 $36.05 $35.12 $35.15 $35.15 104,873
2021-12-08 $36.09 $36.45 $35.83 $36.19 $36.19 133,257
2021-12-07 $36.08 $36.70 $35.93 $36.15 $36.15 104,572
2021-12-06 $34.46 $35.79 $34.01 $35.71 $35.71 152,852
2021-12-03 $35.10 $35.27 $33.68 $33.97 $33.97 102,163
2021-12-02 $33.90 $35.19 $33.23 $34.96 $34.96 177,425
2021-12-01 $34.74 $35.40 $33.79 $33.84 $33.84 148,867
2021-11-30 $34.26 $34.64 $33.66 $34.07 $34.07 271,466
2021-11-29 $34.98 $35.16 $34.59 $34.67 $34.67 98,488
2021-11-26 $35.10 $35.67 $34.05 $34.64 $34.64 87,519
2021-11-24 $35.96 $36.40 $35.53 $36.01 $36.01 64,772
2021-11-23 $35.68 $36.32 $35.68 $36.02 $36.02 96,566
2021-11-22 $35.33 $36.09 $35.27 $35.75 $35.75 105,526
2021-11-19 $34.80 $35.20 $34.80 $35.07 $35.07 78,787
2021-11-18 $35.20 $35.32 $34.73 $35.01 $35.01 131,907
2021-11-17 $35.40 $35.63 $35.02 $35.35 $35.35 113,929
2021-11-16 $35.51 $35.92 $35.46 $35.78 $35.78 96,788
2021-11-15 $35.99 $36.03 $35.40 $35.50 $35.50 152,637
2021-11-12 $35.81 $35.97 $35.39 $35.75 $35.75 82,381
2021-11-11 $35.05 $35.75 $34.96 $35.74 $35.74 89,375
2021-11-10 $34.73 $35.36 $34.40 $35.25 $35.25 81,901
2021-11-09 $35.74 $35.74 $34.94 $34.98 $34.98 92,762
2021-11-08 $35.02 $35.92 $35.02 $35.70 $35.70 98,408
2021-11-05 $34.44 $35.49 $33.24 $35.00 $35.00 169,267
2021-11-04 $33.12 $33.63 $32.47 $32.57 $32.57 137,546
2021-11-03 $32.62 $33.15 $31.65 $32.82 $32.82 145,661
2021-11-02 $33.28 $33.42 $32.40 $32.77 $32.77 96,336
2021-11-01 $32.29 $33.33 $32.24 $33.27 $33.27 113,555
2021-10-29 $32.38 $32.48 $31.92 $32.19 $32.19 95,577
2021-10-28 $31.37 $32.25 $30.18 $32.21 $32.21 124,418
2021-10-27 $32.02 $32.29 $31.14 $31.28 $31.28 109,306
2021-10-26 $31.10 $32.08 $31.10 $32.01 $32.01 179,475
2021-10-25 $31.92 $32.10 $31.55 $31.87 $31.87 194,868
2021-10-22 $31.95 $32.03 $31.54 $32.00 $32.00 131,437
2021-10-21 $31.59 $31.94 $30.96 $31.86 $31.86 163,370
2021-10-20 $30.52 $31.56 $30.52 $31.56 $31.56 239,716
2021-10-19 $30.03 $31.03 $29.57 $30.64 $30.64 410,705
2021-10-18 $31.32 $31.71 $31.10 $31.52 $31.52 176,136
2021-10-15 $31.59 $31.70 $31.26 $31.40 $31.40 191,662
2021-10-14 $30.62 $31.20 $30.53 $31.16 $31.16 162,905
2021-10-13 $30.77 $31.07 $30.30 $30.39 $30.39 175,532
2021-10-12 $30.54 $31.21 $30.31 $30.74 $30.74 139,442
2021-10-11 $30.79 $31.35 $30.68 $30.70 $30.70 166,122
2021-10-08 $30.95 $31.37 $30.41 $31.06 $31.06 228,227
2021-10-07 $30.90 $31.37 $30.46 $30.95 $30.95 208,727
2021-10-06 $32.04 $32.23 $30.57 $30.62 $30.62 212,752
2021-10-05 $32.95 $33.15 $32.35 $32.41 $32.41 223,481
2021-10-04 $33.06 $33.60 $32.68 $33.15 $33.15 198,214
2021-10-01 $32.58 $33.26 $32.08 $33.00 $33.00 396,985
2021-09-30 $33.64 $33.64 $32.21 $32.35 $32.35 278,077
2021-09-29 $33.55 $34.01 $32.92 $33.50 $33.50 176,575
2021-09-28 $34.19 $34.45 $33.08 $33.40 $33.40 796,486
2021-09-27 $33.88 $34.79 $33.50 $34.21 $34.21 198,596
2021-09-24 $33.74 $34.41 $33.51 $33.71 $33.71 141,387
2021-09-23 $34.14 $34.55 $33.74 $33.96 $33.96 109,856
2021-09-22 $33.65 $34.44 $33.65 $33.94 $33.94 186,027
2021-09-21 $33.74 $33.97 $33.30 $33.40 $33.40 175,050
2021-09-20 $33.86 $34.10 $33.36 $33.57 $33.57 189,263
2021-09-17 $34.32 $34.53 $33.77 $34.36 $34.36 440,151
2021-09-16 $35.53 $35.53 $33.96 $34.36 $34.36 400,487
2021-09-15 $35.24 $35.52 $34.46 $35.00 $35.00 176,277
2021-09-14 $36.03 $36.19 $35.05 $35.23 $35.23 237,656
2021-09-13 $35.75 $36.37 $35.65 $35.84 $35.84 101,690
2021-09-10 $35.88 $35.88 $35.34 $35.49 $35.49 106,303
2021-09-09 $35.58 $36.13 $35.44 $35.77 $35.77 100,719
2021-09-08 $36.86 $36.86 $35.43 $35.72 $35.72 88,921
2021-09-07 $34.95 $35.74 $34.25 $35.47 $35.47 647,641
2021-09-03 $35.99 $35.99 $35.08 $35.18 $35.18 99,922
2021-09-02 $35.95 $36.33 $35.55 $35.93 $35.93 127,228
2021-09-01 $35.87 $35.87 $34.94 $35.78 $35.78 112,367
2021-08-31 $35.80 $35.93 $35.56 $35.85 $35.85 114,865
2021-08-30 $35.92 $36.01 $35.23 $35.70 $35.70 103,299
2021-08-27 $35.59 $35.87 $35.49 $35.79 $35.79 226,509
2021-08-26 $36.18 $36.30 $35.15 $35.55 $35.55 187,770
2021-08-25 $36.56 $36.56 $36.02 $36.30 $36.30 117,880
2021-08-24 $36.00 $36.73 $35.83 $36.55 $36.55 56,890
2021-08-23 $36.37 $36.37 $35.72 $36.01 $36.01 47,031
2021-08-20 $35.51 $36.23 $34.62 $36.00 $36.00 100,343
2021-08-19 $35.49 $35.49 $34.00 $35.31 $35.31 137,257
2021-08-18 $36.09 $36.23 $35.21 $35.27 $35.27 76,924
2021-08-17 $36.86 $37.00 $36.24 $36.28 $36.28 98,467
2021-08-16 $36.84 $37.48 $36.40 $37.11 $37.11 77,907
2021-08-13 $37.12 $37.66 $36.45 $36.91 $36.91 28,092
2021-08-12 $37.77 $37.77 $36.87 $37.04 $37.04 54,130
2021-08-11 $37.71 $37.90 $37.16 $37.74 $37.74 57,916
2021-08-10 $36.38 $37.51 $35.78 $37.47 $37.47 248,221
2021-08-09 $36.96 $37.20 $36.23 $36.27 $36.27 188,911
2021-08-06 $37.59 $37.89 $36.84 $37.03 $37.03 181,256
2021-08-05 $37.01 $37.38 $36.74 $37.25 $37.25 63,153
2021-08-04 $36.82 $37.31 $36.63 $36.74 $36.74 107,830
2021-08-03 $36.64 $37.22 $35.92 $37.19 $37.19 220,570
2021-08-02 $35.22 $36.98 $35.06 $36.71 $36.71 707,481
2021-07-30 $34.14 $36.40 $33.01 $35.00 $35.00 794,071
2021-07-29 $37.03 $38.28 $37.00 $38.18 $38.18 183,969
2021-07-28 $36.71 $37.15 $36.40 $36.73 $36.73 67,900
2021-07-27 $36.99 $37.40 $36.59 $36.67 $36.67 68,785
2021-07-26 $37.02 $37.35 $36.88 $37.09 $37.09 74,355
2021-07-23 $36.92 $37.03 $36.51 $36.92 $36.92 61,871
2021-07-22 $37.20 $37.35 $36.66 $36.74 $36.74 83,239
2021-07-21 $37.03 $37.71 $36.49 $37.20 $37.20 126,801
2021-07-20 $36.39 $37.46 $36.39 $36.93 $36.93 106,594
2021-07-19 $35.64 $36.78 $35.36 $36.25 $36.25 167,421
2021-07-16 $35.95 $36.35 $35.60 $36.15 $36.15 161,540
2021-07-15 $35.40 $35.77 $34.81 $35.59 $35.59 57,959
2021-07-14 $35.73 $36.36 $35.36 $35.51 $35.51 109,945
2021-07-13 $36.90 $37.15 $35.66 $35.70 $35.70 101,223
2021-07-12 $36.98 $37.18 $36.66 $37.07 $37.07 128,980
2021-07-09 $36.78 $37.66 $36.78 $37.25 $37.25 106,153
2021-07-08 $36.83 $37.26 $36.35 $36.42 $36.42 142,721
2021-07-07 $37.31 $37.95 $37.02 $37.54 $37.54 186,870
2021-07-06 $37.55 $37.72 $37.00 $37.50 $37.50 121,072
2021-07-02 $37.86 $38.23 $37.51 $37.73 $37.73 163,720
2021-07-01 $37.85 $38.26 $37.76 $37.92 $37.92 204,208
2021-06-30 $37.15 $37.67 $36.91 $37.52 $37.52 127,509
2021-06-29 $37.80 $37.80 $36.92 $37.09 $37.09 86,240
2021-06-28 $37.90 $37.90 $36.73 $37.23 $37.23 166,557
2021-06-25 $37.71 $38.29 $37.56 $37.87 $37.87 425,530
2021-06-24 $37.93 $37.93 $37.39 $37.80 $37.80 169,212
2021-06-23 $38.66 $38.66 $37.28 $37.64 $37.64 120,916
2021-06-22 $38.17 $38.17 $36.97 $37.47 $37.47 73,484
2021-06-21 $36.85 $37.54 $36.75 $37.45 $37.45 148,788
2021-06-18 $36.98 $37.14 $36.56 $36.65 $36.65 305,510
2021-06-17 $37.71 $37.71 $36.78 $37.43 $37.43 337,830
2021-06-16 $37.66 $37.66 $37.15 $37.65 $37.65 178,732
2021-06-15 $37.78 $37.82 $37.15 $37.68 $37.68 128,992
2021-06-14 $37.51 $37.60 $37.12 $37.57 $37.57 142,770
2021-06-11 $37.33 $37.36 $36.90 $37.23 $37.23 135,727
2021-06-10 $38.51 $38.51 $36.93 $37.08 $37.08 75,275
2021-06-09 $37.56 $38.00 $37.06 $37.80 $37.80 202,826
2021-06-08 $37.83 $38.05 $37.40 $37.59 $37.59 103,209
2021-06-07 $38.46 $38.95 $37.79 $37.86 $37.86 78,353
2021-06-04 $38.64 $38.87 $37.77 $38.45 $38.45 71,998
2021-06-03 $39.66 $39.66 $38.00 $38.59 $38.59 97,518
2021-06-02 $40.21 $40.21 $38.56 $38.72 $38.72 135,994
2021-06-01 $39.40 $40.58 $39.29 $40.21 $40.21 127,205
2021-05-28 $39.77 $39.94 $39.04 $39.63 $39.63 146,024
2021-05-27 $39.49 $39.97 $39.30 $39.44 $39.44 109,336
2021-05-26 $39.27 $39.43 $38.76 $39.09 $39.09 109,658
2021-05-25 $40.24 $40.50 $38.79 $38.97 $38.97 175,567
2021-05-24 $40.98 $40.99 $40.02 $40.24 $40.24 90,042
2021-05-21 $40.51 $40.99 $40.08 $40.62 $40.62 356,020
2021-05-20 $40.22 $40.33 $39.41 $40.17 $40.17 102,569
2021-05-19 $40.87 $41.20 $39.78 $40.18 $40.18 133,498
2021-05-18 $42.37 $42.37 $41.29 $41.29 $41.29 108,111
2021-05-17 $41.97 $42.44 $41.17 $42.19 $42.19 84,500
2021-05-14 $42.20 $42.98 $41.88 $42.15 $42.15 103,488
2021-05-13 $40.38 $42.23 $40.38 $42.00 $42.00 113,444
2021-05-12 $40.65 $41.35 $40.29 $40.41 $40.41 101,751
2021-05-11 $41.25 $41.57 $40.60 $40.73 $40.73 120,041
2021-05-10 $43.52 $43.65 $41.99 $42.09 $42.09 109,224
2021-05-07 $43.00 $43.52 $42.89 $43.25 $43.25 98,210
2021-05-06 $42.97 $43.09 $42.29 $43.02 $43.02 88,508
2021-05-05 $42.01 $42.99 $41.66 $42.75 $42.75 83,742
2021-05-04 $41.68 $42.20 $40.92 $41.99 $41.99 122,929
2021-05-03 $42.93 $42.93 $41.37 $42.07 $42.07 218,808
2021-04-30 $42.98 $43.55 $40.61 $42.46 $42.46 244,804
2021-04-29 $43.32 $43.87 $42.71 $43.47 $43.47 94,720
2021-04-28 $42.25 $43.12 $41.70 $43.01 $43.01 96,568
2021-04-27 $42.06 $43.12 $42.06 $42.49 $42.49 96,531
2021-04-26 $42.69 $43.37 $42.57 $42.64 $42.64 82,298
2021-04-23 $42.51 $42.84 $40.82 $42.66 $42.66 121,904
2021-04-22 $42.18 $42.71 $41.76 $41.87 $41.87 90,385
2021-04-21 $41.39 $42.08 $41.11 $42.03 $42.03 77,203
2021-04-20 $42.26 $42.66 $41.20 $41.50 $41.50 97,407
2021-04-19 $42.29 $42.76 $41.71 $42.64 $42.64 199,136
2021-04-16 $42.66 $42.77 $41.76 $42.37 $42.37 104,077
2021-04-15 $42.43 $42.81 $41.84 $42.23 $42.23 77,268
2021-04-14 $42.10 $42.82 $42.00 $42.46 $42.46 70,335
2021-04-13 $42.20 $42.80 $41.39 $41.88 $41.88 101,595
2021-04-12 $42.81 $43.10 $42.12 $42.18 $42.18 79,221
2021-04-09 $41.52 $42.73 $41.31 $42.55 $42.55 116,193
2021-04-08 $41.32 $41.75 $40.84 $41.68 $41.68 151,259
2021-04-07 $42.44 $42.44 $40.98 $41.14 $41.14 136,893
2021-04-06 $42.90 $43.38 $42.16 $42.30 $42.30 107,840
2021-04-05 $43.20 $43.20 $42.36 $42.91 $42.91 78,985
2021-04-01 $41.35 $42.60 $41.33 $42.60 $42.60 73,454
2021-03-31 $41.48 $43.19 $41.48 $41.64 $41.64 130,764
2021-03-30 $41.96 $42.31 $41.65 $42.13 $42.13 66,971
2021-03-29 $42.02 $42.75 $41.66 $41.77 $41.77 97,912
2021-03-26 $41.77 $42.63 $41.35 $42.46 $42.46 107,978
2021-03-25 $40.29 $41.41 $39.73 $41.29 $41.29 133,798
2021-03-24 $40.22 $41.41 $40.16 $40.42 $40.42 115,859
2021-03-23 $42.58 $43.06 $39.90 $40.08 $40.08 112,741
2021-03-22 $44.24 $44.59 $42.94 $43.04 $43.04 241,454
2021-03-19 $43.46 $44.04 $42.40 $43.84 $43.84 430,337
2021-03-18 $44.14 $44.71 $43.38 $43.75 $43.75 113,717
2021-03-17 $44.26 $44.69 $43.86 $44.24 $44.24 92,470
2021-03-16 $45.06 $45.53 $44.11 $44.44 $44.44 180,596
2021-03-15 $45.00 $45.72 $44.43 $45.14 $45.14 222,518
2021-03-12 $43.75 $45.14 $43.57 $44.95 $44.95 252,318
2021-03-11 $43.18 $43.60 $42.58 $43.59 $43.59 316,946
2021-03-10 $43.37 $43.62 $42.16 $43.02 $43.02 258,610
2021-03-09 $42.64 $43.38 $41.97 $42.03 $42.03 170,740
2021-03-08 $41.00 $42.83 $40.66 $42.42 $42.42 171,417
2021-03-05 $39.56 $40.97 $39.23 $40.94 $40.94 173,726
2021-03-04 $39.70 $40.98 $38.56 $38.95 $38.95 272,271
2021-03-03 $38.96 $39.95 $38.63 $39.34 $39.34 145,273
2021-03-02 $39.24 $39.24 $38.34 $38.66 $38.66 127,000
2021-03-01 $39.00 $39.71 $37.75 $38.95 $38.95 197,772
2021-02-26 $38.36 $38.72 $36.77 $38.21 $38.21 270,691
2021-02-25 $41.16 $41.16 $39.30 $39.30 $39.30 135,771
2021-02-24 $39.87 $41.08 $39.53 $40.96 $40.96 144,487
2021-02-23 $39.05 $39.90 $38.49 $39.58 $39.58 175,470
2021-02-22 $37.55 $39.22 $37.39 $39.14 $39.14 113,146
2021-02-19 $37.89 $37.89 $36.26 $37.55 $37.55 192,749
2021-02-18 $38.17 $38.52 $37.62 $37.75 $37.75 171,621
2021-02-17 $37.25 $39.05 $36.95 $38.33 $38.33 234,018
2021-02-16 $37.73 $38.03 $37.14 $37.56 $37.56 206,194
2021-02-12 $37.37 $38.22 $36.99 $37.50 $37.50 95,311
2021-02-11 $37.85 $37.96 $36.49 $37.57 $37.57 174,482
2021-02-10 $38.21 $38.41 $37.28 $37.65 $37.65 190,360
2021-02-09 $37.82 $38.20 $37.52 $37.96 $37.96 123,120
2021-02-08 $36.53 $37.91 $36.53 $37.72 $37.72 179,390
2021-02-05 $35.95 $36.28 $35.41 $36.23 $36.23 143,262
2021-02-04 $36.10 $36.10 $35.15 $35.51 $35.51 154,927
2021-02-03 $34.62 $35.45 $34.39 $35.38 $35.38 133,235
2021-02-02 $34.28 $35.05 $33.96 $34.68 $34.68 122,735
2021-02-01 $33.11 $34.14 $32.53 $33.95 $33.95 167,769
2021-01-29 $34.60 $34.62 $32.86 $33.00 $33.00 120,498
2021-01-28 $35.97 $36.13 $34.52 $34.61 $34.61 159,611
2021-01-27 $35.04 $36.00 $34.49 $35.82 $35.82 144,819
2021-01-26 $37.13 $37.13 $35.55 $35.60 $35.60 85,362
2021-01-25 $36.41 $37.29 $35.86 $36.63 $36.63 95,166
2021-01-22 $35.94 $36.71 $35.72 $36.65 $36.65 118,501
2021-01-21 $36.03 $36.54 $35.25 $36.15 $36.15 126,842
2021-01-20 $36.30 $36.83 $35.54 $35.93 $35.93 101,643
2021-01-19 $36.95 $36.95 $36.16 $36.23 $36.23 139,424
2021-01-15 $37.69 $38.01 $36.33 $36.45 $36.45 148,400
2021-01-14 $38.01 $38.53 $37.77 $37.98 $37.98 180,266
2021-01-13 $38.84 $38.84 $37.01 $37.55 $37.55 156,041
2021-01-12 $38.58 $38.99 $37.94 $38.82 $38.82 158,171
2021-01-11 $38.22 $39.04 $37.90 $38.38 $38.38 148,145
2021-01-08 $38.09 $38.61 $37.49 $38.55 $38.55 186,957
2021-01-07 $37.45 $37.79 $37.07 $37.68 $37.68 183,351
2021-01-06 $35.46 $37.48 $35.46 $37.42 $37.42 373,409
2021-01-05 $36.28 $36.28 $34.81 $34.93 $34.93 180,139
2021-01-04 $36.39 $36.55 $34.63 $35.30 $35.30 167,430
2020-12-31 $36.38 $36.79 $35.73 $36.33 $36.33 234,941
2020-12-30 $36.55 $36.58 $35.81 $36.34 $36.34 190,036
2020-12-29 $37.00 $37.00 $35.93 $36.31 $36.31 122,408
2020-12-28 $36.46 $36.99 $35.99 $36.79 $36.79 108,801
2020-12-24 $36.24 $36.42 $35.99 $36.12 $36.12 39,826
2020-12-23 $37.29 $37.29 $35.58 $36.15 $36.15 188,988
2020-12-22 $35.96 $36.08 $35.43 $35.90 $35.90 126,930
2020-12-21 $35.82 $36.11 $35.43 $35.93 $35.93 303,795
2020-12-18 $35.77 $36.78 $35.73 $36.42 $36.42 684,921
2020-12-17 $35.87 $36.19 $35.06 $35.44 $35.44 139,462
2020-12-16 $36.65 $36.77 $35.56 $35.64 $35.64 96,065
2020-12-15 $37.00 $37.00 $36.03 $36.50 $36.50 203,081
2020-12-14 $36.23 $36.96 $36.22 $36.63 $36.63 265,908
2020-12-11 $35.79 $36.58 $35.46 $36.20 $36.20 158,110
2020-12-10 $35.39 $36.25 $35.24 $36.18 $36.18 113,385
2020-12-09 $35.26 $35.72 $34.91 $35.55 $35.55 124,898
2020-12-08 $34.43 $35.39 $34.38 $34.90 $34.90 94,484
2020-12-07 $35.06 $35.06 $34.59 $34.78 $34.78 63,017
2020-12-04 $34.97 $35.31 $34.28 $35.17 $35.17 73,110
2020-12-03 $34.06 $34.76 $32.99 $34.46 $34.46 68,390
2020-12-02 $34.21 $34.31 $33.55 $33.91 $33.91 53,484
2020-12-01 $34.67 $34.72 $33.88 $34.25 $34.25 79,908
2020-11-30 $35.85 $35.89 $33.89 $33.89 $33.89 137,882
2020-11-27 $36.48 $36.48 $35.53 $36.09 $36.09 38,192
2020-11-25 $36.26 $36.70 $35.53 $36.55 $36.55 71,271
2020-11-24 $35.96 $36.63 $35.57 $36.35 $36.35 137,239
2020-11-23 $35.46 $35.88 $34.62 $35.38 $35.38 112,860
2020-11-20 $33.85 $34.83 $33.85 $34.59 $34.59 232,940
2020-11-19 $33.96 $35.16 $33.96 $35.00 $35.00 89,191
2020-11-18 $35.44 $35.84 $34.83 $34.83 $34.83 189,453
2020-11-17 $35.83 $35.91 $34.48 $35.25 $35.25 98,662
2020-11-16 $35.81 $37.07 $35.64 $36.01 $36.01 183,676
2020-11-13 $35.15 $36.10 $35.02 $35.88 $35.88 57,566
2020-11-12 $36.30 $36.30 $34.38 $34.68 $34.68 95,973
2020-11-11 $36.48 $36.86 $35.81 $36.71 $36.71 133,457
2020-11-10 $37.29 $37.29 $36.17 $36.50 $36.50 208,416
2020-11-09 $35.51 $37.32 $35.51 $35.73 $35.73 232,737
2020-11-06 $35.44 $35.51 $33.04 $33.15 $33.15 121,453
2020-11-05 $33.09 $34.41 $32.94 $34.32 $34.32 119,373
2020-11-04 $33.15 $34.30 $32.77 $33.00 $33.00 140,317
2020-11-03 $32.77 $33.61 $32.33 $33.41 $33.41 113,597
2020-11-02 $32.37 $32.51 $30.95 $32.12 $32.12 156,326
2020-10-30 $30.17 $30.56 $30.03 $30.52 $30.52 140,184
2020-10-29 $30.13 $30.51 $29.89 $30.19 $30.19 175,430
2020-10-28 $30.27 $30.80 $30.08 $30.36 $30.36 236,882
2020-10-27 $32.41 $33.02 $30.84 $30.91 $30.91 200,885
2020-10-26 $33.77 $34.30 $32.42 $32.56 $32.56 151,258
2020-10-23 $33.70 $35.11 $33.70 $34.61 $34.61 128,881
2020-10-22 $33.75 $34.27 $33.46 $34.11 $34.11 184,060
2020-10-21 $33.63 $34.39 $33.03 $34.02 $34.02 135,146
2020-10-20 $33.40 $33.98 $33.24 $33.78 $33.78 129,410
2020-10-19 $34.13 $34.26 $33.17 $33.33 $33.33 187,600
2020-10-16 $34.38 $34.44 $33.53 $33.68 $33.68 191,933
2020-10-15 $33.75 $34.53 $33.75 $34.51 $34.51 156,771
2020-10-14 $34.18 $34.87 $34.12 $34.44 $34.44 124,102
2020-10-13 $34.21 $34.93 $34.21 $34.49 $34.49 136,336
2020-10-12 $34.00 $35.17 $33.70 $35.07 $35.07 143,636
2020-10-09 $34.88 $34.91 $33.74 $33.99 $33.99 171,031
2020-10-08 $34.47 $34.88 $34.02 $34.48 $34.48 133,014
2020-10-07 $32.85 $34.19 $32.85 $34.02 $34.02 189,371
2020-10-06 $34.24 $34.58 $33.33 $33.55 $33.55 235,862
2020-10-05 $33.85 $34.38 $33.47 $33.81 $33.81 184,964
2020-10-02 $31.92 $33.69 $30.75 $33.43 $33.43 192,039
2020-10-01 $32.85 $33.15 $32.05 $32.57 $32.57 144,453
2020-09-30 $32.35 $33.15 $32.29 $32.67 $32.67 279,720
2020-09-29 $32.33 $32.45 $31.55 $32.26 $32.26 161,957
2020-09-28 $32.03 $32.49 $31.68 $32.25 $32.25 122,069
2020-09-25 $30.64 $31.65 $30.46 $31.53 $31.53 123,643
2020-09-24 $31.02 $31.32 $30.45 $30.98 $30.98 108,696
2020-09-23 $31.43 $32.12 $31.17 $31.18 $31.18 179,604
2020-09-22 $31.59 $31.69 $30.73 $31.57 $31.57 230,584
2020-09-21 $33.03 $33.52 $31.00 $31.50 $31.50 322,716
2020-09-18 $35.21 $36.09 $33.46 $33.74 $33.74 1,222,103
2020-09-17 $34.51 $35.52 $34.37 $35.01 $35.01 191,415
2020-09-16 $34.61 $35.54 $34.38 $35.05 $35.05 165,664
2020-09-15 $35.87 $35.90 $34.30 $34.46 $34.46 208,423
2020-09-14 $36.19 $36.76 $35.45 $35.55 $35.55 203,519
2020-09-11 $37.69 $37.69 $35.66 $35.91 $35.91 164,484
2020-09-10 $37.36 $37.80 $36.76 $37.31 $37.31 327,468
2020-09-09 $36.09 $37.39 $36.09 $37.24 $37.24 225,384
2020-09-08 $35.79 $37.02 $35.65 $36.04 $36.04 213,956
2020-09-04 $36.73 $36.73 $35.61 $35.99 $35.99 119,953
2020-09-03 $37.23 $37.73 $35.85 $36.11 $36.11 195,425
2020-09-02 $37.83 $38.28 $37.13 $37.17 $37.17 140,280
2020-09-01 $36.91 $37.84 $36.66 $37.73 $37.73 171,461
2020-08-31 $37.49 $37.51 $36.68 $37.13 $37.13 153,784
2020-08-28 $37.71 $37.92 $37.18 $37.67 $37.67 111,143
2020-08-27 $37.35 $37.87 $35.77 $37.30 $37.30 127,721
2020-08-26 $37.30 $37.70 $36.85 $37.14 $37.14 124,548
2020-08-25 $38.07 $38.22 $37.28 $37.42 $37.42 83,473
2020-08-24 $36.91 $37.70 $36.58 $37.68 $37.68 113,584
2020-08-21 $36.81 $37.04 $35.86 $36.43 $36.43 180,691
2020-08-20 $37.42 $37.54 $36.67 $36.81 $36.81 116,820
2020-08-19 $37.61 $38.53 $37.58 $37.81 $37.81 146,202
2020-08-18 $37.15 $37.99 $36.95 $37.50 $37.50 219,485
2020-08-17 $38.76 $38.76 $37.18 $37.34 $37.34 135,822
2020-08-14 $37.37 $39.13 $37.37 $38.64 $38.64 191,312
2020-08-13 $38.00 $38.06 $37.55 $37.70 $37.70 136,895
2020-08-12 $38.72 $38.74 $37.68 $38.01 $38.01 193,853
2020-08-11 $38.58 $39.17 $37.91 $38.18 $38.18 287,283
2020-08-10 $38.21 $38.72 $37.76 $38.45 $38.45 245,716
2020-08-07 $35.91 $38.26 $35.26 $37.72 $37.72 221,651
2020-08-06 $36.65 $37.91 $35.84 $37.54 $37.54 244,490
2020-08-05 $36.50 $36.82 $36.02 $36.57 $36.57 271,550
2020-08-04 $35.64 $35.75 $35.10 $35.66 $35.66 122,665
2020-08-03 $34.96 $35.74 $34.71 $35.54 $35.54 197,300
2020-07-31 $34.47 $35.00 $32.06 $34.68 $34.68 193,427
2020-07-30 $34.41 $35.08 $33.80 $34.81 $34.81 203,923
2020-07-29 $33.97 $35.11 $33.92 $34.99 $34.99 130,298
2020-07-28 $34.08 $34.08 $33.52 $33.65 $33.65 120,434
2020-07-27 $34.43 $34.43 $33.75 $34.10 $34.10 93,878
2020-07-24 $35.15 $35.44 $34.32 $34.56 $34.56 142,407
2020-07-23 $34.35 $35.30 $34.01 $35.08 $35.08 188,775
2020-07-22 $33.51 $34.55 $32.92 $34.48 $34.48 155,066
2020-07-21 $32.76 $33.77 $32.17 $33.72 $33.72 193,407
2020-07-20 $32.75 $33.08 $31.89 $32.27 $32.27 140,807
2020-07-17 $32.84 $33.50 $32.50 $33.04 $33.04 199,600
2020-07-16 $32.87 $33.68 $32.41 $32.89 $32.89 199,900
2020-07-15 $32.91 $33.46 $32.57 $32.90 $32.90 211,800
2020-07-14 $31.55 $32.33 $31.15 $32.18 $32.18 128,100
2020-07-13 $31.48 $32.57 $30.68 $31.69 $31.69 134,500
2020-07-10 $30.24 $31.35 $30.07 $31.05 $31.05 306,500
2020-07-09 $31.40 $31.73 $29.89 $30.29 $30.29 220,000
2020-07-08 $32.78 $33.28 $30.97 $31.45 $31.45 181,500
2020-07-07 $33.92 $34.18 $32.85 $32.97 $32.97 157,000
2020-07-06 $34.84 $35.14 $33.81 $34.30 $34.30 245,200
2020-07-02 $35.25 $35.71 $33.74 $33.89 $33.89 195,400
2020-07-01 $33.82 $35.45 $33.82 $34.67 $34.67 258,500
2020-06-30 $32.42 $34.20 $32.40 $33.88 $33.88 289,100
2020-06-29 $32.07 $32.93 $31.74 $32.60 $32.60 269,100
2020-06-26 $33.48 $33.66 $31.44 $31.67 $31.67 1,428,012
2020-06-25 $34.02 $34.70 $33.02 $33.73 $33.73 177,571
2020-06-24 $34.59 $34.70 $33.78 $34.26 $34.26 275,432
2020-06-23 $35.22 $35.94 $34.24 $35.10 $35.10 210,650
2020-06-22 $34.48 $35.07 $33.96 $34.93 $34.93 242,996
2020-06-19 $34.99 $35.23 $34.41 $34.82 $34.82 462,308
2020-06-18 $33.25 $34.59 $33.24 $34.17 $34.17 205,862
2020-06-17 $34.64 $34.65 $33.13 $33.94 $33.94 170,011
2020-06-16 $34.76 $36.21 $33.72 $34.74 $34.74 179,894
2020-06-15 $32.06 $34.02 $31.69 $33.54 $33.54 182,887
2020-06-12 $32.89 $33.75 $32.59 $33.46 $33.46 178,809
2020-06-11 $33.33 $33.77 $31.62 $31.80 $31.80 257,723
2020-06-10 $36.35 $36.42 $34.63 $34.66 $34.66 193,890
2020-06-09 $37.73 $38.11 $36.10 $36.53 $36.53 247,922
2020-06-08 $38.39 $39.31 $37.58 $38.69 $38.69 332,681
2020-06-05 $38.00 $38.66 $37.27 $37.33 $37.33 251,685
2020-06-04 $36.05 $36.38 $35.53 $36.33 $36.33 319,714
2020-06-03 $35.26 $36.44 $35.12 $36.24 $36.24 304,731
2020-06-02 $34.05 $34.91 $33.94 $34.56 $34.56 208,329
2020-06-01 $33.90 $34.99 $33.56 $33.74 $33.74 181,822
2020-05-29 $33.89 $34.19 $33.15 $33.67 $33.67 275,674
2020-05-28 $36.99 $36.99 $33.89 $33.99 $33.99 259,499
2020-05-27 $35.10 $36.31 $34.35 $36.26 $36.26 394,562
2020-05-26 $32.90 $35.14 $32.64 $34.44 $34.44 461,891
2020-05-22 $32.33 $32.33 $31.12 $32.10 $32.10 224,364
2020-05-21 $32.17 $32.57 $31.60 $32.33 $32.33 172,794
2020-05-20 $32.25 $32.60 $31.80 $32.35 $32.35 323,207
2020-05-19 $31.15 $32.22 $30.28 $32.01 $32.01 370,523
2020-05-18 $29.00 $31.18 $29.00 $31.07 $31.07 440,897
2020-05-15 $28.36 $28.82 $27.76 $28.27 $28.27 595,696
2020-05-14 $27.10 $28.78 $26.69 $28.67 $28.67 272,253
2020-05-13 $28.89 $29.82 $27.43 $27.59 $27.59 450,228
2020-05-12 $32.16 $32.51 $29.20 $29.23 $29.23 517,295
2020-05-11 $30.34 $32.27 $29.90 $32.17 $32.17 381,937
2020-05-08 $32.35 $33.24 $29.62 $31.11 $31.11 724,105
2020-05-07 $30.93 $32.15 $30.90 $32.03 $32.03 384,949
2020-05-06 $31.60 $31.98 $30.30 $30.52 $30.52 225,471
2020-05-05 $33.81 $34.23 $31.50 $31.57 $31.57 394,259
2020-05-04 $31.91 $33.40 $31.56 $33.22 $33.22 239,447
2020-05-01 $32.14 $32.46 $31.39 $32.29 $32.29 193,240
2020-04-30 $33.06 $33.68 $32.50 $32.78 $32.78 272,330
2020-04-29 $33.86 $34.33 $31.73 $33.77 $33.77 209,289
2020-04-28 $33.71 $34.14 $32.61 $32.73 $32.73 243,128
2020-04-27 $31.48 $33.31 $31.48 $33.04 $33.04 339,138
2020-04-24 $31.66 $32.33 $30.91 $31.40 $31.40 261,713
2020-04-23 $29.51 $31.82 $29.51 $31.65 $31.65 325,199
2020-04-22 $30.36 $30.36 $28.73 $29.50 $29.50 169,071
2020-04-21 $30.09 $31.08 $29.78 $29.94 $29.94 155,897
2020-04-20 $32.04 $32.89 $30.75 $30.92 $30.92 215,284
2020-04-17 $31.97 $33.60 $31.97 $32.77 $32.77 419,392
2020-04-16 $30.77 $31.17 $29.83 $31.12 $31.12 275,686
2020-04-15 $32.22 $32.32 $30.77 $30.89 $30.89 188,389
2020-04-14 $32.38 $33.25 $32.10 $33.04 $33.04 152,289
2020-04-13 $33.09 $33.09 $31.22 $31.86 $31.86 223,241
2020-04-09 $32.18 $33.91 $32.06 $33.51 $33.51 287,378
2020-04-08 $31.01 $31.91 $30.42 $31.29 $31.29 288,575
2020-04-07 $30.16 $31.28 $29.36 $30.53 $30.53 485,104
2020-04-06 $29.66 $30.32 $28.51 $29.28 $29.28 247,588
2020-04-03 $28.76 $29.20 $27.57 $28.39 $28.39 265,461
2020-04-02 $28.88 $29.95 $28.57 $29.42 $29.42 211,771
2020-04-01 $28.79 $29.72 $28.35 $29.00 $29.00 299,657
2020-03-31 $30.67 $31.11 $29.81 $30.40 $30.40 216,144
2020-03-30 $31.35 $32.05 $29.56 $30.75 $30.75 316,208
2020-03-27 $30.53 $31.88 $30.20 $31.25 $31.25 423,224
2020-03-26 $31.37 $32.40 $30.67 $32.11 $32.11 232,030
2020-03-25 $30.13 $32.49 $29.79 $30.94 $30.94 274,828
2020-03-24 $30.25 $30.67 $29.30 $30.29 $30.29 265,761
2020-03-23 $29.70 $31.12 $27.75 $29.15 $29.15 415,312
2020-03-20 $28.76 $31.25 $28.07 $29.88 $29.88 506,172
2020-03-19 $25.38 $29.34 $25.00 $28.78 $28.78 396,124
2020-03-18 $27.98 $29.18 $24.94 $25.53 $25.53 338,124
2020-03-17 $29.12 $30.20 $27.51 $29.34 $29.34 648,286
2020-03-16 $31.11 $32.75 $28.71 $29.00 $29.00 577,930
2020-03-13 $32.90 $34.31 $31.55 $34.29 $34.29 310,036
2020-03-12 $31.96 $32.78 $29.91 $32.00 $32.00 441,841
2020-03-11 $35.08 $35.67 $32.83 $33.91 $33.91 311,214
2020-03-10 $39.47 $39.51 $34.37 $35.98 $35.98 478,526
2020-03-09 $41.23 $41.93 $38.65 $38.77 $38.77 351,491
2020-03-06 $41.95 $44.13 $41.51 $43.20 $43.20 387,019
2020-03-05 $42.96 $43.77 $41.91 $43.01 $43.01 549,227
2020-03-04 $45.13 $45.93 $43.85 $44.10 $44.10 746,452
2020-03-03 $44.58 $45.08 $43.07 $43.16 $43.16 427,998
2020-03-02 $42.06 $44.71 $42.05 $44.64 $44.64 928,867
2020-02-28 $42.85 $44.10 $40.94 $42.06 $42.06 687,842
2020-02-27 $44.87 $47.96 $44.00 $44.35 $44.35 907,563
2020-02-26 $48.62 $50.17 $48.51 $48.95 $48.95 280,095
2020-02-25 $49.40 $49.62 $48.08 $48.59 $48.59 296,851
2020-02-24 $49.32 $49.70 $48.82 $49.15 $49.15 179,403
2020-02-21 $49.68 $50.58 $49.41 $50.26 $50.26 319,902
2020-02-20 $48.88 $49.83 $47.80 $49.66 $49.66 232,936
2020-02-19 $49.98 $50.23 $48.97 $49.02 $49.02 227,271
2020-02-18 $49.77 $50.61 $49.58 $50.09 $50.09 394,035
2020-02-14 $50.88 $51.24 $49.71 $49.78 $49.78 231,023
2020-02-13 $50.32 $51.23 $50.25 $51.00 $51.00 149,458
2020-02-12 $50.87 $51.24 $50.22 $50.51 $50.51 339,720
2020-02-11 $50.93 $51.40 $50.41 $51.01 $51.01 196,115
2020-02-10 $51.93 $52.00 $50.30 $50.84 $50.84 226,597
2020-02-07 $53.80 $53.98 $51.26 $51.87 $51.87 206,948
2020-02-06 $54.24 $54.39 $53.83 $53.97 $53.97 94,421
2020-02-05 $54.93 $54.93 $53.82 $53.98 $53.98 239,253
2020-02-04 $54.93 $54.97 $54.29 $54.51 $54.51 118,164
2020-02-03 $54.16 $54.58 $54.06 $54.45 $54.45 157,606
2020-01-31 $54.14 $54.48 $53.37 $54.01 $54.01 147,085
2020-01-30 $54.41 $54.74 $54.04 $54.37 $54.37 66,653
2020-01-29 $55.12 $55.34 $54.51 $54.71 $54.71 69,801
2020-01-28 $54.84 $55.26 $54.40 $55.12 $55.12 93,519
2020-01-27 $53.91 $55.27 $53.91 $54.73 $54.73 84,015
2020-01-24 $55.23 $55.23 $54.36 $54.55 $54.55 67,919
2020-01-23 $55.49 $55.49 $54.79 $55.00 $55.00 170,302
2020-01-22 $55.32 $55.79 $55.08 $55.48 $55.48 143,621
2020-01-21 $55.22 $55.68 $54.69 $55.11 $55.11 91,359
2020-01-17 $55.09 $56.30 $54.39 $55.44 $55.44 186,021
2020-01-16 $54.24 $54.90 $53.55 $54.78 $54.78 331,050
2020-01-15 $54.25 $54.96 $53.43 $53.78 $53.60 143,200
2020-01-14 $55.50 $55.91 $54.04 $54.23 $54.05 135,915
2020-01-13 $55.68 $56.00 $55.24 $55.47 $55.29 108,995
2020-01-10 $55.73 $55.89 $55.03 $55.65 $55.47 127,092
2020-01-09 $56.15 $56.48 $55.58 $55.73 $55.55 164,588
2020-01-08 $56.50 $56.61 $55.69 $56.06 $55.88 184,884
2020-01-07 $56.85 $57.32 $55.69 $56.51 $56.32 145,142
2020-01-06 $56.88 $57.46 $56.37 $57.23 $57.04 126,391
2020-01-03 $56.85 $57.57 $56.56 $57.29 $57.10 189,439
2020-01-02 $58.03 $58.36 $56.40 $57.04 $56.85 149,626
2019-12-31 $57.48 $58.20 $57.48 $57.91 $57.72 143,058
2019-12-30 $56.66 $57.61 $56.22 $57.41 $57.22 122,003
2019-12-27 $57.00 $57.16 $56.48 $56.66 $56.47 78,349
2019-12-26 $57.11 $57.11 $56.44 $56.86 $56.67 43,159
2019-12-24 $57.08 $57.20 $56.62 $57.00 $56.81 33,997
2019-12-23 $57.46 $57.75 $56.02 $56.95 $56.76 107,992
2019-12-20 $57.25 $57.45 $56.78 $57.24 $57.05 700,316
2019-12-19 $56.86 $57.42 $56.06 $57.18 $56.99 130,344
2019-12-18 $55.66 $57.04 $55.33 $57.00 $56.81 171,442
2019-12-17 $56.20 $56.25 $55.20 $55.55 $55.37 81,511
2019-12-16 $55.02 $56.31 $55.00 $56.07 $55.89 106,996
2019-12-13 $55.96 $56.25 $54.42 $55.01 $54.83 99,901
2019-12-12 $56.45 $57.70 $55.38 $55.61 $55.43 221,849
2019-12-11 $57.00 $57.50 $56.52 $57.39 $57.20 101,006
2019-12-10 $56.81 $57.14 $56.44 $57.00 $56.81 159,224
2019-12-09 $56.08 $57.30 $55.84 $57.01 $56.82 332,836
2019-12-06 $56.50 $57.35 $56.00 $56.13 $55.95 310,756
2019-12-05 $55.89 $56.35 $55.59 $56.16 $55.98 329,430
2019-12-04 $55.46 $55.89 $55.26 $55.88 $55.70 182,866
2019-12-03 $54.17 $55.41 $53.98 $55.36 $55.18 122,301
2019-12-02 $54.89 $55.24 $54.36 $54.47 $54.29 112,208
2019-11-29 $55.10 $55.10 $54.72 $54.99 $54.81 36,088
2019-11-27 $55.17 $55.60 $54.72 $55.08 $54.90 106,393
2019-11-26 $54.70 $55.64 $54.70 $55.09 $54.91 165,682
2019-11-25 $54.19 $54.86 $54.19 $54.72 $54.54 166,730
2019-11-22 $54.23 $54.26 $53.69 $54.07 $53.89 382,324
2019-11-21 $54.67 $55.07 $53.85 $54.04 $53.86 128,849
2019-11-20 $54.23 $54.90 $53.48 $54.77 $54.59 213,792
2019-11-19 $54.30 $55.52 $54.26 $54.48 $54.30 206,944
2019-11-18 $54.84 $55.03 $54.15 $54.60 $54.42 256,188
2019-11-15 $56.46 $56.50 $54.50 $54.89 $54.71 310,972
2019-11-14 $56.99 $57.42 $55.90 $56.37 $56.19 150,646
2019-11-13 $58.29 $58.57 $56.89 $57.03 $56.84 234,583
2019-11-12 $60.63 $60.63 $58.21 $58.45 $58.26 248,195
2019-11-11 $60.61 $60.89 $59.86 $60.53 $60.33 80,891
2019-11-08 $60.63 $61.37 $60.46 $60.95 $60.75 68,482
2019-11-07 $61.98 $62.59 $60.40 $60.91 $60.71 175,393
2019-11-06 $60.75 $61.86 $60.17 $61.52 $61.32 211,372
2019-11-05 $60.98 $61.50 $60.58 $61.06 $60.86 275,542
2019-11-04 $61.58 $61.58 $59.91 $60.90 $60.70 224,996
2019-11-01 $62.33 $65.13 $61.14 $61.23 $61.03 124,706
2019-10-31 $65.55 $67.06 $61.10 $62.23 $62.03 775,260
2019-10-30 $64.81 $64.91 $63.43 $64.00 $63.79 158,905
2019-10-29 $65.11 $65.92 $64.86 $64.90 $64.69 243,278
2019-10-28 $64.28 $65.95 $64.28 $65.42 $65.21 175,267
2019-10-25 $64.15 $64.57 $63.77 $63.95 $63.74 161,235
2019-10-24 $66.88 $66.88 $63.92 $64.17 $63.96 127,825
2019-10-23 $66.73 $67.24 $66.24 $66.54 $66.32 218,809
2019-10-22 $65.05 $66.90 $64.67 $66.54 $66.32 133,656
2019-10-21 $65.19 $65.61 $64.67 $64.99 $64.78 119,313
2019-10-18 $63.28 $64.93 $63.28 $64.83 $64.62 85,046
2019-10-17 $62.97 $63.59 $62.50 $63.56 $63.35 164,764
2019-10-16 $62.65 $63.36 $62.65 $62.87 $62.49 42,174
2019-10-15 $63.26 $63.32 $62.53 $62.90 $62.52 55,663
2019-10-14 $62.96 $63.41 $62.52 $63.02 $62.64 55,263
2019-10-11 $62.59 $63.78 $62.57 $63.06 $62.68 131,823
2019-10-10 $62.58 $62.67 $61.85 $62.01 $61.63 284,688
2019-10-09 $62.43 $62.88 $62.07 $62.36 $61.98 118,030
2019-10-08 $62.31 $63.22 $61.72 $61.90 $61.52 93,652
2019-10-07 $63.08 $63.10 $62.09 $62.83 $62.45 150,665
2019-10-04 $63.31 $64.13 $63.00 $63.12 $62.74 98,512
2019-10-03 $63.06 $63.52 $62.56 $63.12 $62.74 54,310
2019-10-02 $62.75 $63.63 $62.30 $63.32 $62.93 83,896
2019-10-01 $64.22 $64.66 $62.70 $62.90 $62.52 84,930
2019-09-30 $64.21 $64.72 $63.81 $63.94 $63.55 96,147
2019-09-27 $64.29 $64.78 $63.47 $64.13 $63.74 89,493
2019-09-26 $63.50 $65.03 $63.07 $63.97 $63.58 93,874
2019-09-25 $63.26 $64.08 $62.30 $63.68 $63.29 70,811
2019-09-24 $63.43 $63.90 $62.70 $63.14 $62.76 62,842
2019-09-23 $63.37 $63.85 $62.72 $63.18 $62.80 72,421
2019-09-20 $63.04 $64.02 $63.04 $63.53 $63.14 201,053
2019-09-19 $62.82 $63.97 $62.82 $63.19 $62.81 71,401
2019-09-18 $63.99 $63.99 $62.20 $62.74 $62.36 81,463
2019-09-17 $64.10 $64.40 $63.34 $63.95 $63.56 44,425
2019-09-16 $63.76 $64.74 $63.76 $64.29 $63.90 82,866
2019-09-13 $65.10 $65.10 $64.07 $64.21 $63.82 59,353
2019-09-12 $65.68 $65.68 $64.24 $64.76 $64.37 100,690
2019-09-11 $63.67 $66.20 $63.41 $65.51 $65.11 160,146
2019-09-10 $62.73 $63.59 $62.07 $63.55 $63.16 85,092
2019-09-09 $61.92 $62.92 $61.30 $62.79 $62.41 85,118
2019-09-06 $61.96 $62.25 $61.67 $61.74 $61.36 49,993
2019-09-05 $61.51 $62.35 $61.40 $61.73 $61.35 85,298
2019-09-04 $61.01 $61.38 $60.46 $61.04 $60.67 42,875
2019-09-03 $60.21 $61.00 $59.97 $60.61 $60.24 74,820
2019-08-30 $60.26 $60.70 $60.00 $60.57 $60.20 62,709
2019-08-29 $59.69 $60.06 $59.33 $59.82 $59.46 117,445
2019-08-28 $58.07 $59.19 $57.96 $59.13 $58.77 52,271
2019-08-27 $58.94 $59.07 $57.91 $58.16 $57.81 92,623
2019-08-26 $57.90 $58.70 $57.49 $58.50 $58.14 89,926
2019-08-23 $59.72 $59.79 $57.13 $57.31 $56.96 103,361
2019-08-22 $59.99 $60.35 $59.61 $59.85 $59.49 105,428
2019-08-21 $60.44 $60.71 $59.50 $60.12 $59.75 106,532
2019-08-20 $61.17 $61.43 $59.97 $60.07 $59.70 103,834
2019-08-19 $61.64 $61.73 $61.21 $61.44 $61.07 75,239
2019-08-16 $61.46 $61.86 $61.02 $61.16 $60.79 86,956
2019-08-15 $60.69 $61.32 $60.52 $61.01 $60.64 77,002
2019-08-14 $60.91 $61.20 $60.24 $60.63 $60.26 61,574
2019-08-13 $61.43 $62.81 $61.26 $61.72 $61.34 70,042
2019-08-12 $61.45 $64.99 $61.07 $61.71 $61.33 58,683
2019-08-09 $62.63 $62.80 $60.28 $61.91 $61.53 80,262
2019-08-08 $62.12 $63.09 $62.00 $63.04 $62.66 152,651
2019-08-07 $61.55 $62.38 $60.76 $61.73 $61.35 109,314
2019-08-06 $61.34 $63.32 $60.13 $62.37 $61.99 102,501
2019-08-05 $62.29 $62.41 $59.90 $60.77 $60.40 155,003
2019-08-02 $62.95 $64.63 $62.46 $62.99 $62.61 105,526
2019-08-01 $63.38 $64.58 $62.78 $62.98 $62.60 309,826
2019-07-31 $62.81 $64.53 $61.51 $63.63 $63.24 143,183
2019-07-30 $62.62 $63.01 $61.73 $62.81 $62.43 94,129
2019-07-29 $62.83 $63.50 $62.58 $63.03 $62.65 116,099
2019-07-26 $60.26 $63.06 $60.06 $62.88 $62.50 119,555
2019-07-25 $60.80 $60.96 $59.70 $60.09 $59.72 131,814
2019-07-24 $61.02 $61.62 $60.49 $61.24 $60.87 103,459
2019-07-23 $62.54 $63.32 $60.87 $61.20 $60.83 79,073
2019-07-22 $62.39 $63.21 $61.86 $62.54 $62.16 80,562
2019-07-19 $62.78 $62.94 $62.16 $62.24 $61.86 174,891
2019-07-18 $61.77 $63.58 $61.43 $62.85 $62.47 204,685
2019-07-17 $60.97 $62.29 $60.69 $62.00 $61.45 108,071
2019-07-16 $60.52 $61.08 $60.15 $60.93 $60.39 110,218
2019-07-15 $61.36 $61.72 $60.07 $60.40 $59.86 56,959
2019-07-12 $60.56 $61.49 $60.21 $61.21 $60.66 107,561
2019-07-11 $59.84 $60.72 $59.78 $60.61 $60.07 205,844
2019-07-10 $60.08 $60.15 $59.30 $59.89 $59.36 109,013
2019-07-09 $60.03 $60.37 $59.37 $59.70 $59.17 134,353
2019-07-08 $60.99 $61.68 $60.28 $60.40 $59.86 260,796
2019-07-05 $59.33 $61.25 $59.33 $61.08 $60.53 130,160
2019-07-03 $58.97 $59.94 $58.56 $59.23 $58.70 120,164
2019-07-02 $58.89 $59.35 $58.59 $58.80 $58.28 127,363
2019-07-01 $59.73 $60.44 $58.54 $58.90 $58.37 277,212
2019-06-28 $57.76 $60.17 $57.50 $59.54 $59.01 464,657
2019-06-27 $57.62 $58.34 $57.34 $57.59 $57.08 168,888
2019-06-26 $58.44 $58.56 $57.35 $57.45 $56.94 172,343
2019-06-25 $57.61 $57.97 $56.46 $57.81 $57.29 271,389
2019-06-24 $60.00 $60.55 $55.81 $57.42 $56.91 480,234
2019-06-21 $64.38 $64.85 $62.41 $62.74 $62.18 188,671
2019-06-20 $62.90 $66.54 $62.24 $64.64 $64.06 159,259
2019-06-19 $61.39 $62.64 $61.32 $62.55 $61.99 51,977
2019-06-18 $61.15 $62.05 $60.92 $61.54 $60.99 167,918
2019-06-17 $60.92 $61.23 $60.51 $61.00 $60.46 81,413
2019-06-14 $61.02 $61.64 $60.66 $60.76 $60.22 32,023
2019-06-13 $61.06 $61.62 $59.93 $61.07 $60.52 66,786
2019-06-12 $60.11 $61.56 $60.00 $60.95 $60.41 37,775
2019-06-11 $60.58 $61.33 $58.50 $60.03 $59.49 132,099
2019-06-10 $60.25 $61.32 $59.10 $60.24 $59.70 83,651
2019-06-07 $60.67 $61.07 $60.11 $60.23 $59.69 37,666
2019-06-06 $60.74 $61.12 $60.24 $60.46 $59.92 50,632
2019-06-05 $60.54 $61.33 $59.87 $60.55 $60.01 71,792
2019-06-04 $59.57 $60.70 $58.63 $60.56 $60.02 79,451
2019-06-03 $59.49 $59.92 $58.93 $59.16 $58.63 135,404
2019-05-31 $58.06 $59.63 $57.83 $59.52 $58.99 63,793
2019-05-30 $59.00 $59.15 $58.05 $58.71 $58.19 97,622
2019-05-29 $58.97 $59.19 $58.40 $59.06 $58.53 105,077
2019-05-28 $58.94 $59.83 $58.09 $59.13 $58.60 97,606
2019-05-24 $58.94 $59.13 $58.07 $58.81 $58.28 125,875
2019-05-23 $58.80 $59.05 $57.45 $58.71 $58.19 85,192
2019-05-22 $59.24 $59.45 $58.83 $59.35 $58.82 212,742
2019-05-21 $58.39 $59.57 $57.95 $59.42 $58.89 82,353
2019-05-20 $57.42 $58.32 $56.99 $58.19 $57.67 54,664
2019-05-17 $57.79 $58.00 $56.81 $57.84 $57.32 60,519
2019-05-16 $57.18 $58.55 $57.02 $58.17 $57.65 79,176
2019-05-15 $56.93 $57.79 $56.62 $57.49 $56.98 45,326
2019-05-14 $56.21 $58.22 $55.93 $57.24 $56.73 61,075
2019-05-13 $57.01 $57.65 $55.60 $56.15 $55.65 40,533
2019-05-10 $57.04 $57.93 $56.31 $57.80 $57.28 39,880
2019-05-09 $56.82 $58.27 $56.14 $57.26 $56.75 46,146
2019-05-08 $57.25 $58.76 $56.65 $56.96 $56.45 86,329
2019-05-07 $58.92 $58.92 $56.50 $57.25 $56.74 59,164
2019-05-06 $55.62 $59.63 $55.62 $59.47 $58.94 97,729
2019-05-03 $58.01 $59.84 $55.38 $56.56 $56.06 133,803
2019-05-02 $58.95 $59.86 $58.64 $59.83 $59.30 58,061
2019-05-01 $61.06 $61.77 $58.86 $59.10 $58.57 164,882
2019-04-30 $60.50 $61.33 $60.13 $61.01 $60.47 92,790
2019-04-29 $59.50 $60.82 $59.49 $60.52 $59.98 88,008
2019-04-26 $59.19 $59.70 $58.77 $59.40 $58.87 56,560
2019-04-25 $59.74 $59.91 $59.04 $59.19 $58.66 41,859
2019-04-24 $60.03 $60.73 $59.49 $59.81 $59.28 66,890
2019-04-23 $59.37 $60.44 $59.24 $60.09 $59.55 148,154
2019-04-22 $59.00 $59.39 $58.70 $59.16 $58.63 65,532
2019-04-18 $59.07 $59.61 $58.10 $59.16 $58.63 109,120
2019-04-17 $59.97 $60.08 $58.83 $58.93 $58.40 124,683
2019-04-16 $59.35 $60.02 $59.35 $59.96 $59.24 54,992
2019-04-15 $59.48 $59.88 $59.19 $59.35 $58.64 45,400
2019-04-12 $58.88 $59.73 $58.74 $59.19 $58.48 86,879
2019-04-11 $58.72 $58.72 $57.95 $58.58 $57.88 64,925
2019-04-10 $57.49 $58.85 $57.28 $58.55 $57.85 99,342
2019-04-09 $57.38 $57.90 $56.31 $57.32 $56.64 101,496
2019-04-08 $56.83 $57.53 $56.39 $57.41 $56.72 142,193
2019-04-05 $56.05 $56.85 $55.59 $56.83 $56.15 154,215
2019-04-04 $56.40 $56.65 $55.32 $56.04 $55.37 94,230
2019-04-03 $55.67 $56.24 $55.06 $55.28 $54.62 75,476
2019-04-02 $55.60 $56.03 $55.14 $55.49 $54.83 72,687
2019-04-01 $56.27 $56.85 $54.77 $55.60 $54.94 105,150
2019-03-29 $56.25 $56.33 $55.29 $55.98 $55.31 113,933
2019-03-28 $55.91 $56.19 $55.44 $56.11 $55.44 49,383
2019-03-27 $55.99 $56.32 $55.48 $55.95 $55.28 51,380
2019-03-26 $55.56 $56.51 $55.56 $56.16 $55.49 79,890
2019-03-25 $54.50 $56.00 $54.24 $55.70 $55.03 84,086
2019-03-22 $55.81 $56.40 $54.62 $54.63 $53.98 80,527
2019-03-21 $55.73 $56.64 $55.61 $55.85 $55.18 117,203
2019-03-20 $55.75 $56.66 $55.42 $55.73 $55.06 162,705
2019-03-19 $57.04 $57.04 $55.80 $55.90 $55.23 76,425
2019-03-18 $55.84 $56.92 $55.46 $56.79 $56.11 171,253
2019-03-15 $56.29 $56.48 $55.73 $55.78 $55.11 220,334
2019-03-14 $57.15 $57.26 $56.24 $56.37 $55.70 47,134
2019-03-13 $57.04 $57.54 $56.47 $57.11 $56.43 53,492
2019-03-12 $57.57 $57.58 $56.92 $56.99 $56.31 53,310
2019-03-11 $57.53 $58.01 $57.07 $57.57 $56.88 107,435
2019-03-08 $57.69 $57.94 $57.09 $57.42 $56.73 44,572
2019-03-07 $58.84 $58.94 $57.77 $57.82 $57.13 64,607
2019-03-06 $58.97 $59.35 $58.51 $58.85 $58.15 123,851
2019-03-05 $58.57 $59.13 $57.03 $58.96 $58.26 99,952
2019-03-04 $58.62 $58.89 $58.11 $58.50 $57.80 96,891
2019-03-01 $57.53 $58.42 $56.78 $58.40 $57.70 93,937
2019-02-28 $57.01 $57.78 $56.61 $57.38 $56.69 72,127
2019-02-27 $56.21 $57.23 $56.09 $57.00 $56.32 91,265
2019-02-26 $58.14 $59.07 $56.08 $56.21 $55.54 82,955
2019-02-25 $61.24 $61.75 $57.79 $58.00 $57.31 240,440
2019-02-22 $63.11 $64.35 $60.07 $61.76 $61.02 262,970
2019-02-21 $66.20 $66.46 $65.08 $65.55 $64.77 148,744
2019-02-20 $65.78 $66.17 $65.34 $65.99 $65.20 65,489
2019-02-19 $65.17 $65.92 $64.82 $65.79 $65.00 115,720
2019-02-15 $64.59 $66.14 $64.13 $64.95 $64.17 144,564
2019-02-14 $63.79 $65.51 $63.79 $64.27 $63.50 85,302
2019-02-13 $65.27 $67.19 $63.72 $64.17 $63.40 60,862
2019-02-12 $64.03 $65.26 $62.11 $65.26 $64.48 150,740
2019-02-11 $62.70 $64.45 $62.55 $63.98 $63.22 249,356
2019-02-08 $62.24 $62.99 $60.82 $62.57 $61.82 150,517
2019-02-07 $62.63 $63.76 $61.40 $62.22 $61.48 175,682
2019-02-06 $62.90 $63.81 $62.38 $63.03 $62.28 75,382
2019-02-05 $63.67 $64.37 $62.90 $63.05 $62.30 90,159
2019-02-04 $62.78 $64.05 $62.78 $63.99 $63.23 76,819
2019-02-01 $63.66 $63.66 $61.00 $62.85 $62.10 63,353
2019-01-31 $63.54 $64.20 $62.75 $63.67 $62.91 111,036
2019-01-30 $62.40 $63.57 $60.83 $63.55 $62.79 66,442
2019-01-29 $61.78 $63.25 $61.36 $62.21 $61.47 84,392
2019-01-28 $63.10 $63.10 $61.50 $61.67 $60.93 61,373
2019-01-25 $62.72 $63.78 $62.52 $63.39 $62.63 67,710
2019-01-24 $63.03 $65.64 $62.31 $62.56 $61.81 95,547
2019-01-23 $63.71 $64.46 $62.40 $62.73 $61.98 85,146
2019-01-22 $63.75 $64.18 $62.73 $63.40 $62.64 82,574
2019-01-18 $63.98 $64.13 $62.86 $63.95 $63.19 90,784
2019-01-17 $63.65 $64.08 $63.59 $63.99 $63.23 100,868
2019-01-16 $64.17 $65.01 $63.55 $63.95 $63.01 88,203
2019-01-15 $63.60 $64.51 $63.37 $63.99 $63.05 70,823
2019-01-14 $63.59 $64.23 $63.25 $63.90 $62.96 152,323
2019-01-11 $64.45 $64.82 $63.70 $64.00 $63.06 236,454
2019-01-10 $64.35 $65.25 $64.04 $64.80 $63.85 120,768
2019-01-09 $65.11 $65.75 $64.53 $64.81 $63.86 139,986
2019-01-08 $64.81 $65.34 $64.25 $64.87 $63.92 128,186
2019-01-07 $64.18 $66.18 $64.02 $64.16 $63.22 162,131
2019-01-04 $63.78 $66.53 $63.51 $63.99 $63.05 107,839
2019-01-03 $63.57 $66.75 $62.24 $63.46 $62.53 99,472
2019-01-02 $61.98 $64.09 $60.35 $63.85 $62.91 156,354
2018-12-31 $62.01 $62.98 $61.40 $62.98 $62.05 59,744
2018-12-28 $61.43 $64.09 $60.89 $62.00 $61.09 55,786
2018-12-27 $60.07 $61.53 $59.29 $61.52 $60.61 47,360
2018-12-26 $58.68 $61.01 $57.59 $60.87 $59.97 54,687
2018-12-24 $59.62 $60.91 $58.60 $58.60 $57.74 48,826
2018-12-21 $61.49 $61.72 $59.01 $59.87 $58.99 323,432
2018-12-20 $62.20 $63.12 $60.01 $61.49 $60.59 70,563
2018-12-19 $63.80 $64.60 $61.23 $62.19 $61.27 81,053
2018-12-18 $65.12 $65.63 $63.47 $63.85 $62.91 85,606
2018-12-17 $65.88 $66.19 $63.90 $64.48 $63.53 136,953
2018-12-14 $62.94 $67.14 $62.94 $65.35 $64.39 149,878
2018-12-13 $63.14 $64.15 $62.31 $63.40 $62.47 64,939
2018-12-12 $62.83 $64.79 $62.71 $63.14 $62.21 72,953
2018-12-11 $63.14 $63.83 $62.03 $62.43 $61.51 37,629
2018-12-10 $63.88 $63.88 $62.03 $62.43 $61.51 85,805
2018-12-07 $65.01 $67.27 $63.37 $63.87 $62.93 61,480
2018-12-06 $65.35 $66.20 $63.60 $65.00 $64.04 70,580
2018-12-04 $69.49 $70.48 $65.81 $65.93 $64.96 107,312
2018-12-03 $69.98 $70.00 $67.90 $69.77 $68.74 134,806
2018-11-30 $67.95 $69.79 $67.95 $69.67 $68.64 122,158
2018-11-29 $68.07 $69.47 $67.68 $67.94 $66.94 74,999
2018-11-28 $67.68 $68.67 $67.10 $68.37 $67.36 73,027
2018-11-27 $67.35 $68.13 $66.59 $67.80 $66.80 60,301
2018-11-26 $67.78 $68.14 $67.06 $67.68 $66.68 66,318
2018-11-23 $67.20 $68.63 $66.92 $67.39 $66.40 49,901
2018-11-21 $69.80 $70.56 $67.36 $67.69 $66.69 70,853
2018-11-20 $71.75 $72.85 $70.22 $70.67 $69.63 117,278
2018-11-19 $70.62 $72.32 $70.46 $71.98 $70.92 80,397
2018-11-16 $70.33 $71.08 $69.47 $70.67 $69.63 177,854
2018-11-15 $69.72 $71.88 $69.18 $70.35 $69.31 119,254
2018-11-14 $70.29 $70.84 $69.39 $69.81 $68.78 59,675
2018-11-13 $70.54 $70.72 $69.03 $69.81 $68.78 51,212
2018-11-12 $70.46 $71.64 $69.97 $70.38 $69.34 65,808
2018-11-09 $70.59 $71.77 $69.73 $70.45 $69.41 117,131
2018-11-08 $69.00 $71.05 $68.60 $70.60 $69.56 93,534
2018-11-07 $68.51 $70.04 $68.51 $69.07 $68.05 122,017
2018-11-06 $67.34 $68.80 $67.33 $68.62 $67.61 101,326
2018-11-05 $71.66 $71.71 $66.53 $67.22 $66.23 119,691
2018-11-02 $73.29 $75.62 $71.34 $71.75 $70.69 130,390
2018-11-01 $69.96 $70.95 $68.06 $69.00 $67.98 102,978
2018-10-31 $69.35 $70.86 $68.38 $69.93 $68.90 64,501
2018-10-30 $67.48 $68.89 $67.16 $68.61 $67.60 116,404
2018-10-29 $67.75 $68.89 $67.00 $67.39 $66.40 81,777
2018-10-26 $66.66 $67.46 $65.07 $67.07 $66.08 95,605
2018-10-25 $67.99 $68.41 $67.21 $67.34 $66.35 71,204
2018-10-24 $68.02 $69.06 $67.36 $67.42 $66.43 117,687
2018-10-23 $68.65 $69.10 $66.63 $68.26 $67.26 74,931
2018-10-22 $68.31 $70.08 $68.04 $69.45 $68.43 52,883
2018-10-19 $69.20 $69.98 $67.48 $68.30 $67.29 97,603
2018-10-18 $69.07 $69.41 $68.09 $69.20 $68.18 135,684
2018-10-17 $67.18 $69.53 $66.76 $69.25 $68.05 97,705
2018-10-16 $65.77 $67.52 $65.33 $67.50 $66.33 109,928
2018-10-15 $65.30 $66.27 $64.93 $65.41 $64.28 68,049
2018-10-12 $66.33 $67.63 $64.62 $65.36 $64.23 80,064
2018-10-11 $66.89 $68.00 $64.68 $65.57 $64.44 67,018
2018-10-10 $68.50 $69.06 $67.13 $67.29 $66.13 119,841
2018-10-09 $68.97 $69.96 $68.46 $68.63 $67.44 116,356
2018-10-08 $69.44 $69.82 $68.89 $68.98 $67.79 73,555
2018-10-05 $70.33 $70.49 $68.67 $69.43 $68.23 127,618
2018-10-04 $71.11 $71.11 $70.04 $70.20 $68.99 49,353
2018-10-03 $72.26 $72.65 $70.51 $71.33 $70.10 109,147
2018-10-02 $73.24 $73.64 $71.78 $71.99 $70.75 45,904
2018-10-01 $74.13 $74.13 $72.90 $73.15 $71.89 59,440
2018-09-28 $73.70 $74.15 $72.90 $73.75 $72.48 79,711
2018-09-27 $74.10 $75.25 $73.60 $73.80 $72.53 45,391
2018-09-26 $75.90 $75.93 $74.10 $74.20 $72.92 51,699
2018-09-25 $75.85 $76.50 $75.35 $75.95 $74.64 65,262
2018-09-24 $76.55 $76.65 $75.35 $75.70 $74.39 47,948
2018-09-21 $75.15 $76.55 $75.00 $76.55 $75.23 177,748
2018-09-20 $75.50 $76.65 $74.60 $75.05 $73.75 44,372
2018-09-19 $75.95 $75.95 $74.15 $75.20 $73.90 80,883
2018-09-18 $74.60 $76.30 $74.60 $75.85 $74.54 42,914
2018-09-17 $75.70 $75.70 $74.00 $74.60 $73.31 56,970
2018-09-14 $74.40 $75.80 $73.48 $75.55 $74.24 81,465
2018-09-13 $74.65 $74.80 $72.80 $74.35 $73.07 49,867
2018-09-12 $74.55 $74.75 $73.58 $74.20 $72.92 61,989
2018-09-11 $74.60 $75.20 $74.15 $74.75 $73.46 114,731
2018-09-10 $75.95 $76.05 $74.10 $74.80 $73.51 36,020
2018-09-07 $74.70 $77.15 $72.92 $76.00 $74.69 84,181
2018-09-06 $74.05 $75.05 $73.57 $74.95 $73.66 45,930
2018-09-05 $72.50 $73.90 $70.60 $73.85 $72.57 43,476
2018-09-04 $72.95 $73.50 $72.25 $72.60 $71.35 40,141
2018-08-31 $73.15 $73.58 $71.75 $72.75 $71.49 74,781
2018-08-30 $72.65 $73.85 $72.20 $73.35 $72.08 40,683
2018-08-29 $72.95 $72.95 $72.25 $72.45 $71.20 34,034
2018-08-28 $72.80 $73.40 $72.80 $72.90 $71.64 40,354
2018-08-27 $72.85 $73.08 $72.25 $72.50 $71.25 43,659
2018-08-24 $72.15 $73.15 $71.75 $72.60 $71.35 57,831
2018-08-23 $71.90 $72.80 $71.40 $72.20 $70.95 38,936
2018-08-22 $71.25 $72.00 $70.50 $72.00 $70.76 100,279
2018-08-21 $71.30 $71.70 $70.63 $71.20 $69.97 146,937
2018-08-20 $71.20 $71.65 $70.65 $71.00 $69.77 46,804
2018-08-17 $70.80 $71.35 $70.45 $70.90 $69.68 70,351
2018-08-16 $70.80 $71.05 $69.85 $71.00 $69.77 45,414
2018-08-15 $71.10 $71.40 $70.05 $70.45 $69.23 48,141
2018-08-14 $69.75 $72.15 $69.70 $71.45 $70.22 82,078
2018-08-13 $69.55 $69.85 $68.95 $69.50 $68.30 32,286
2018-08-10 $69.00 $70.25 $69.00 $69.40 $68.20 60,430
2018-08-09 $68.65 $69.55 $68.55 $69.30 $68.10 34,992
2018-08-08 $69.95 $69.95 $67.85 $68.60 $67.42 35,956
2018-08-07 $69.00 $70.33 $68.95 $70.05 $68.84 121,239
2018-08-06 $65.30 $69.13 $65.30 $69.00 $67.81 75,992
2018-08-03 $73.10 $73.10 $63.95 $64.45 $63.34 129,035
2018-08-02 $69.50 $70.50 $69.40 $70.35 $69.13 70,729
2018-08-01 $67.65 $70.10 $67.65 $69.90 $68.69 65,354
2018-07-31 $66.30 $68.05 $66.05 $67.80 $66.63 68,142
2018-07-30 $66.90 $67.50 $66.05 $66.10 $64.96 41,276
2018-07-27 $67.25 $68.25 $66.70 $66.90 $65.74 51,985
2018-07-26 $66.35 $67.60 $66.35 $67.25 $66.09 38,110
2018-07-25 $65.55 $66.55 $65.55 $66.40 $65.25 50,157
2018-07-24 $65.65 $65.70 $64.93 $65.50 $64.37 64,890
2018-07-23 $65.50 $66.05 $65.10 $65.35 $64.22 111,621
2018-07-20 $64.95 $66.08 $64.85 $65.65 $64.52 59,407
2018-07-19 $64.35 $65.50 $64.15 $65.00 $63.88 73,820
2018-07-18 $65.20 $65.53 $64.40 $64.60 $63.31 37,045
2018-07-17 $65.15 $65.63 $65.08 $65.25 $63.95 32,273
2018-07-16 $65.55 $65.85 $65.10 $65.20 $63.90 46,494
2018-07-13 $66.25 $66.95 $65.55 $65.70 $64.39 55,533
2018-07-12 $66.35 $67.23 $66.05 $66.55 $65.22 130,170
2018-07-11 $65.75 $66.80 $65.50 $65.80 $64.48 44,062
2018-07-10 $66.70 $66.75 $65.65 $66.00 $64.68 27,963
2018-07-09 $67.25 $67.25 $66.35 $66.50 $65.17 52,807
2018-07-06 $66.85 $67.35 $65.73 $66.70 $65.37 40,502
2018-07-05 $65.45 $66.95 $64.40 $66.95 $65.61 51,195
2018-07-03 $65.35 $65.58 $65.00 $65.30 $63.99 28,827
2018-07-02 $63.40 $64.95 $63.25 $64.90 $63.60 46,877
2018-06-29 $63.90 $64.65 $63.55 $63.70 $62.43 57,714
2018-06-28 $62.90 $63.90 $62.80 $63.75 $62.48 52,009
2018-06-27 $62.55 $63.35 $62.40 $62.95 $61.69 99,691
2018-06-26 $61.70 $62.70 $61.70 $62.50 $61.25 25,676
2018-06-25 $62.35 $62.45 $61.25 $61.60 $60.37 44,936
2018-06-22 $62.40 $63.10 $62.15 $62.70 $61.45 113,714
2018-06-21 $62.10 $62.20 $61.15 $62.15 $60.91 55,193
2018-06-20 $61.90 $62.25 $61.35 $61.95 $60.71 187,041
2018-06-19 $61.55 $61.95 $61.18 $61.75 $60.52 49,805
2018-06-18 $61.50 $62.10 $59.88 $61.75 $60.52 68,977
2018-06-15 $61.80 $62.60 $61.50 $61.85 $60.61 130,988
2018-06-14 $61.80 $62.15 $61.15 $62.10 $60.86 55,735
2018-06-13 $61.95 $62.00 $61.40 $61.75 $60.52 65,965
2018-06-12 $62.00 $62.30 $61.40 $61.80 $60.56 48,458
2018-06-11 $61.20 $62.05 $61.20 $61.90 $60.66 118,170
2018-06-08 $61.75 $62.50 $61.35 $61.85 $60.61 37,027
2018-06-07 $62.00 $62.40 $61.50 $61.80 $60.56 67,607
2018-06-06 $62.50 $62.80 $61.85 $62.05 $60.81 49,040
2018-06-05 $61.25 $62.60 $61.05 $62.50 $61.25 48,435
2018-06-04 $61.50 $61.70 $60.45 $61.25 $60.03 108,551
2018-06-01 $60.60 $61.70 $59.85 $61.30 $60.07 94,962
2018-05-31 $61.30 $61.65 $60.50 $60.60 $59.39 54,035
2018-05-30 $60.20 $61.65 $58.80 $61.25 $60.03 64,974
2018-05-29 $59.00 $60.35 $58.75 $59.95 $58.75 64,924
2018-05-25 $59.40 $59.85 $58.95 $59.25 $58.07 24,681
2018-05-24 $59.05 $59.55 $58.25 $59.55 $58.36 65,189
2018-05-23 $59.05 $59.30 $58.70 $59.10 $57.92 87,719
2018-05-22 $60.10 $60.50 $59.15 $59.30 $58.11 83,062
2018-05-21 $59.05 $60.25 $59.05 $60.15 $58.95 35,892
2018-05-18 $59.10 $59.40 $58.90 $58.95 $57.77 47,134
2018-05-17 $58.80 $59.60 $58.55 $58.90 $57.72 62,524
2018-05-16 $58.60 $59.25 $58.60 $58.75 $57.58 59,597
2018-05-15 $57.95 $58.80 $57.65 $58.50 $57.33 34,946
2018-05-14 $59.45 $59.90 $57.80 $58.00 $56.84 92,269
2018-05-11 $58.55 $59.53 $58.00 $59.20 $58.02 96,323
2018-05-10 $58.90 $59.38 $58.10 $58.55 $57.38 121,620
2018-05-09 $59.00 $59.40 $58.55 $58.80 $57.62 73,365
2018-05-08 $57.20 $59.35 $55.95 $59.10 $57.92 167,330
2018-05-07 $57.10 $57.80 $56.35 $57.60 $56.45 117,211
2018-05-04 $55.45 $57.90 $55.45 $57.05 $55.91 137,943
2018-05-03 $54.90 $55.90 $54.80 $55.10 $54.00 53,472
2018-05-02 $53.25 $55.30 $53.10 $55.20 $54.10 58,395
2018-05-01 $53.20 $54.10 $52.35 $53.20 $52.14 62,360
2018-04-30 $55.80 $56.25 $53.25 $53.30 $52.23 131,940
2018-04-27 $56.25 $56.90 $55.15 $55.55 $54.44 100,429
2018-04-26 $55.55 $56.30 $55.13 $56.25 $55.13 46,708
2018-04-25 $55.90 $56.15 $55.20 $55.55 $54.44 117,197
2018-04-24 $56.25 $56.45 $55.55 $55.85 $54.73 36,297
2018-04-23 $55.90 $56.20 $55.50 $55.95 $54.83 39,795
2018-04-20 $56.10 $56.40 $55.55 $55.65 $54.54 59,485
2018-04-19 $56.15 $56.58 $55.80 $56.20 $55.08 74,190
2018-04-18 $56.45 $56.75 $56.35 $56.55 $55.24 100,757
2018-04-17 $56.75 $56.85 $56.05 $56.20 $54.90 71,619
2018-04-16 $55.30 $57.00 $55.30 $56.55 $55.24 148,443
2018-04-13 $55.65 $55.65 $54.78 $55.10 $53.83 36,721
2018-04-12 $56.35 $57.25 $55.20 $55.35 $54.07 89,223
2018-04-11 $54.60 $56.25 $54.00 $56.15 $54.85 150,770
2018-04-10 $54.30 $55.00 $53.65 $54.75 $53.48 51,017
2018-04-09 $54.35 $54.80 $53.55 $53.65 $52.41 44,522
2018-04-06 $54.05 $55.05 $53.75 $54.05 $52.80 71,444
2018-04-05 $54.30 $54.55 $53.45 $54.40 $53.14 27,536
2018-04-04 $52.55 $54.23 $52.55 $53.95 $52.70 37,658
2018-04-03 $52.50 $53.55 $51.86 $53.30 $52.07 56,331
2018-04-02 $53.25 $53.43 $51.65 $52.25 $51.04 58,035
2018-03-29 $53.00 $53.90 $53.00 $53.30 $52.07 66,375
2018-03-28 $52.30 $53.20 $52.10 $52.80 $51.58 31,687
2018-03-27 $53.50 $53.50 $52.15 $52.25 $51.04 41,887
2018-03-26 $53.20 $53.60 $51.90 $53.50 $52.26 143,211
2018-03-23 $53.45 $53.50 $52.50 $52.55 $51.34 70,057
2018-03-22 $54.40 $55.20 $53.20 $53.25 $52.02 60,519
2018-03-21 $54.90 $55.35 $54.50 $54.75 $53.48 40,037
2018-03-20 $55.10 $55.45 $54.20 $55.00 $53.73 109,227
2018-03-19 $54.80 $55.30 $53.55 $55.15 $53.88 61,871
2018-03-16 $52.90 $55.50 $52.75 $55.15 $53.88 228,004
2018-03-15 $55.00 $55.00 $52.60 $52.90 $51.68 74,704
2018-03-14 $55.75 $56.20 $55.10 $56.00 $54.71 67,474
2018-03-13 $56.15 $56.35 $55.30 $55.50 $54.22 41,936
2018-03-12 $55.70 $56.35 $55.23 $55.95 $54.66 67,020
2018-03-09 $55.20 $56.30 $54.80 $56.20 $54.90 56,985
2018-03-08 $54.35 $55.50 $54.15 $54.80 $53.53 84,694
2018-03-07 $53.70 $54.45 $50.80 $54.10 $52.85 271,091
2018-03-06 $54.50 $54.50 $53.45 $53.95 $52.70 217,958
2018-03-05 $53.70 $54.55 $52.50 $54.25 $53.00 60,692
2018-03-02 $53.15 $54.40 $51.00 $54.05 $52.80 65,787
2018-03-01 $52.85 $54.20 $52.15 $53.50 $52.26 93,138
2018-02-28 $53.90 $54.90 $52.90 $52.90 $51.68 81,966
2018-02-27 $54.75 $55.03 $51.56 $53.60 $52.36 73,070
2018-02-26 $55.15 $56.05 $54.75 $54.90 $53.63 128,649
2018-02-23 $57.05 $57.05 $54.80 $54.98 $53.70 173,741
2018-02-22 $57.70 $58.30 $56.55 $56.75 $55.44 139,233
2018-02-21 $58.65 $59.63 $57.50 $57.60 $56.27 161,586
2018-02-20 $57.05 $59.70 $56.65 $58.50 $57.15 326,839
2018-02-16 $51.45 $57.35 $50.75 $56.85 $55.54 210,238
2018-02-15 $50.85 $51.25 $49.75 $50.25 $49.09 61,593
2018-02-14 $48.80 $50.85 $48.80 $50.45 $49.28 63,776
2018-02-13 $48.40 $49.65 $48.05 $49.40 $48.26 71,562
2018-02-12 $48.85 $49.10 $45.25 $48.85 $47.72 74,626
2018-02-09 $47.85 $48.80 $46.70 $48.55 $47.43 83,666
2018-02-08 $48.70 $48.70 $47.35 $47.35 $46.26 49,531
2018-02-07 $47.90 $48.90 $47.65 $48.60 $47.48 43,063
2018-02-06 $46.65 $48.25 $44.90 $47.85 $46.74 116,342
2018-02-05 $49.90 $51.28 $47.40 $47.45 $46.35 64,351
2018-02-02 $51.15 $52.03 $50.15 $50.20 $49.04 53,335
2018-02-01 $52.05 $52.25 $51.25 $51.50 $50.31 51,625
2018-01-31 $51.80 $52.61 $51.55 $52.25 $51.04 81,798
2018-01-30 $52.25 $52.80 $51.65 $51.65 $50.46 42,079
2018-01-29 $52.70 $53.35 $52.55 $52.75 $51.53 40,656
2018-01-26 $52.25 $52.95 $51.95 $52.95 $51.73 49,775
2018-01-25 $52.35 $52.35 $51.65 $52.00 $50.80 80,779
2018-01-24 $53.35 $53.95 $52.05 $52.15 $50.94 120,587
2018-01-23 $52.75 $53.65 $52.60 $53.35 $52.12 74,174
2018-01-22 $52.50 $53.30 $52.27 $53.00 $51.77 77,760
2018-01-19 $52.55 $52.80 $52.23 $52.80 $51.58 102,788
2018-01-18 $54.05 $54.25 $52.25 $52.30 $51.09 72,457
2018-01-17 $52.30 $54.45 $51.80 $54.30 $52.86 85,025
2018-01-16 $51.85 $53.05 $51.75 $52.05 $50.67 73,443
2018-01-12 $50.90 $52.35 $50.15 $51.75 $50.38 122,898
2018-01-11 $50.75 $51.30 $50.40 $50.70 $49.36 302,535
2018-01-10 $51.15 $51.25 $50.65 $50.70 $49.36 76,820
2018-01-09 $52.95 $53.00 $51.15 $51.15 $49.80 67,029
2018-01-08 $52.70 $53.50 $51.80 $52.90 $51.50 76,982
2018-01-05 $52.90 $53.05 $51.60 $52.75 $51.35 86,196
2018-01-04 $51.05 $53.19 $51.05 $52.95 $51.55 44,245
2018-01-03 $51.05 $51.75 $50.75 $50.85 $49.50 39,804
2018-01-02 $51.40 $51.55 $50.65 $51.00 $49.65 42,458
2017-12-29 $51.10 $51.80 $50.70 $51.00 $49.65 43,562
2017-12-28 $50.70 $51.20 $49.85 $50.90 $49.55 34,591
2017-12-27 $50.60 $51.30 $50.15 $50.65 $49.31 36,035
2017-12-26 $51.35 $51.80 $50.35 $50.65 $49.31 52,620
2017-12-22 $51.95 $52.35 $51.35 $51.40 $50.04 28,479
2017-12-21 $51.25 $52.25 $51.25 $51.80 $50.43 40,836
2017-12-20 $50.80 $51.85 $50.65 $51.10 $49.75 40,495
2017-12-19 $51.15 $51.60 $50.25 $50.40 $49.07 53,112
2017-12-18 $50.50 $52.15 $50.20 $51.10 $49.75 48,630
2017-12-15 $49.75 $50.75 $49.75 $50.00 $48.68 166,391
2017-12-14 $50.60 $50.85 $48.85 $49.35 $48.04 62,130
2017-12-13 $50.40 $50.95 $47.37 $50.65 $49.31 54,574
2017-12-12 $49.85 $50.70 $49.83 $50.30 $48.97 66,800
2017-12-11 $50.70 $50.70 $49.25 $49.80 $48.48 67,976
2017-12-08 $50.45 $51.50 $50.40 $50.55 $49.21 65,173
2017-12-07 $50.30 $50.75 $50.10 $50.40 $49.07 86,955
2017-12-06 $50.10 $51.00 $50.00 $50.45 $49.11 92,112
2017-12-05 $50.50 $50.50 $49.75 $50.05 $48.73 67,466
2017-12-04 $51.40 $51.70 $50.25 $50.35 $49.02 70,790
2017-12-01 $51.40 $51.40 $48.95 $51.00 $49.65 64,921
2017-11-30 $51.45 $51.85 $50.70 $51.45 $50.09 73,376
2017-11-29 $50.45 $51.75 $50.10 $51.20 $49.84 67,422
2017-11-28 $49.30 $50.80 $48.55 $50.55 $49.21 63,500
2017-11-27 $49.80 $50.35 $47.95 $49.20 $47.90 78,489
2017-11-24 $48.90 $50.05 $47.85 $49.75 $48.43 66,502
2017-11-22 $48.15 $48.95 $48.15 $48.80 $47.51 77,031
2017-11-21 $46.95 $48.25 $46.60 $48.15 $46.88 93,903
2017-11-20 $44.90 $46.85 $44.90 $46.75 $45.51 76,344
2017-11-17 $45.15 $45.43 $44.50 $44.85 $43.66 118,508
2017-11-16 $45.20 $45.95 $45.00 $45.10 $43.91 159,162
2017-11-15 $45.25 $45.90 $45.13 $45.15 $43.96 81,757
2017-11-14 $46.00 $46.05 $45.45 $45.50 $44.30 65,672
2017-11-13 $46.40 $46.63 $46.00 $46.00 $44.78 114,699
2017-11-10 $46.55 $46.93 $46.40 $46.40 $45.17 50,827
2017-11-09 $46.55 $47.25 $46.45 $46.80 $45.56 50,575
2017-11-08 $46.60 $47.15 $46.35 $46.90 $45.66 77,459
2017-11-07 $47.45 $47.50 $46.55 $46.95 $45.71 59,409
2017-11-06 $47.90 $48.25 $47.35 $47.40 $46.15 61,071
2017-11-03 $48.70 $49.05 $47.70 $48.05 $46.78 98,692
2017-11-02 $47.10 $48.85 $46.95 $48.75 $47.46 121,917
2017-11-01 $48.05 $48.05 $46.45 $47.05 $45.80 116,544
2017-10-31 $48.30 $49.15 $47.55 $47.55 $46.29 136,065
2017-10-30 $47.20 $48.80 $46.75 $48.45 $47.17 93,457
2017-10-27 $51.45 $51.45 $46.55 $47.65 $46.39 165,130
2017-10-26 $53.65 $54.35 $53.05 $53.15 $51.74 76,630
2017-10-25 $53.20 $53.78 $52.80 $53.50 $52.08 65,457
2017-10-24 $53.40 $53.45 $53.05 $53.25 $51.84 45,968
2017-10-23 $53.70 $55.73 $53.15 $53.35 $51.94 36,597
2017-10-20 $54.20 $54.55 $53.63 $53.70 $52.28 56,257
2017-10-19 $53.25 $53.70 $52.93 $53.65 $52.23 40,510
2017-10-18 $53.05 $53.90 $52.78 $53.70 $52.10 50,788
2017-10-17 $53.75 $54.50 $52.80 $53.05 $51.47 74,098
2017-10-16 $53.35 $53.80 $53.15 $53.75 $52.15 48,280
2017-10-13 $52.25 $53.45 $52.25 $53.05 $51.47 60,032
2017-10-12 $52.25 $52.85 $52.05 $52.30 $50.75 121,314
2017-10-11 $53.05 $53.10 $52.40 $52.40 $50.84 92,968
2017-10-10 $53.20 $53.30 $52.85 $53.00 $51.42 68,775
2017-10-09 $53.80 $53.80 $52.80 $53.00 $51.42 79,051
2017-10-06 $54.40 $55.20 $53.65 $53.80 $52.20 68,152
2017-10-05 $55.60 $55.70 $54.40 $54.50 $52.88 74,930
2017-10-04 $55.70 $55.75 $54.90 $55.25 $53.61 38,807
2017-10-03 $55.25 $55.70 $54.28 $55.65 $54.00 99,388
2017-10-02 $53.55 $55.30 $53.55 $55.25 $53.61 83,575
2017-09-29 $54.50 $54.70 $53.60 $53.80 $52.20 77,897
2017-09-28 $54.00 $54.60 $53.80 $54.60 $52.98 75,336
2017-09-27 $52.80 $54.05 $52.80 $54.00 $52.39 81,881
2017-09-26 $53.10 $53.60 $52.75 $52.80 $51.23 46,948
2017-09-25 $52.60 $53.45 $52.60 $52.95 $51.38 49,090
2017-09-22 $51.50 $52.65 $51.50 $52.60 $51.04 51,602
2017-09-21 $51.05 $51.95 $50.87 $51.85 $50.31 44,387
2017-09-20 $50.65 $51.50 $50.40 $51.25 $49.73 28,752
2017-09-19 $50.55 $50.80 $50.30 $50.60 $49.10 38,538
2017-09-18 $50.75 $51.22 $49.95 $50.60 $49.10 44,110
2017-09-15 $50.00 $51.00 $49.50 $50.80 $49.29 115,994
2017-09-14 $49.75 $50.50 $49.75 $49.95 $48.47 27,304
2017-09-13 $50.20 $50.60 $50.00 $50.10 $48.61 41,705
2017-09-12 $50.35 $50.35 $50.00 $50.15 $48.66 31,770
2017-09-11 $50.10 $50.10 $48.58 $50.00 $48.51 25,764
2017-09-08 $48.90 $49.75 $48.90 $49.45 $47.98 84,358
2017-09-07 $49.85 $50.55 $48.80 $48.90 $47.45 48,891
2017-09-06 $49.65 $50.10 $48.50 $49.60 $48.13 58,943
2017-09-05 $51.45 $51.75 $49.90 $49.90 $48.42 73,337
2017-09-01 $51.75 $52.15 $50.75 $51.25 $49.73 64,879
2017-08-31 $50.95 $51.58 $50.70 $51.40 $49.87 57,167
2017-08-30 $49.45 $50.60 $49.40 $50.50 $49.00 74,491
2017-08-29 $48.10 $49.40 $48.00 $49.30 $47.83 53,116
2017-08-28 $47.55 $48.60 $47.30 $48.45 $47.01 55,563
2017-08-25 $46.70 $47.60 $45.85 $47.25 $45.85 36,583
2017-08-24 $46.95 $47.05 $46.58 $46.70 $45.31 43,624
2017-08-23 $46.70 $47.30 $46.70 $46.90 $45.51 25,271
2017-08-22 $46.45 $47.25 $46.45 $47.15 $45.75 38,895
2017-08-21 $46.15 $47.10 $45.95 $46.25 $44.88 53,896
2017-08-18 $46.65 $46.75 $45.90 $46.20 $44.83 51,372
2017-08-17 $47.65 $48.10 $47.00 $47.10 $45.70 40,487
2017-08-16 $47.85 $48.30 $47.75 $47.95 $46.52 45,250
2017-08-15 $48.55 $48.55 $47.75 $47.80 $46.38 54,955
2017-08-14 $48.40 $48.55 $47.75 $48.50 $47.06 58,942
2017-08-11 $48.75 $48.85 $47.85 $47.85 $46.43 49,323
2017-08-10 $49.65 $49.80 $48.55 $48.55 $47.11 44,641
2017-08-09 $51.25 $51.55 $49.85 $50.05 $48.56 93,732
2017-08-08 $51.50 $52.05 $51.35 $51.50 $49.97 67,350
2017-08-07 $51.50 $51.65 $51.10 $51.60 $50.07 93,706
2017-08-04 $51.40 $51.95 $51.15 $51.65 $50.11 51,584
2017-08-03 $51.25 $51.50 $51.10 $51.45 $49.92 51,453
2017-08-02 $52.70 $52.80 $50.85 $51.20 $49.68 69,570
2017-08-01 $52.15 $53.00 $51.80 $52.95 $51.38 64,915
2017-07-31 $53.45 $53.45 $51.45 $51.90 $50.36 110,308
2017-07-28 $53.20 $55.00 $52.55 $53.05 $51.47 136,406
2017-07-27 $54.20 $54.20 $53.35 $53.90 $52.30 111,390
2017-07-26 $55.00 $55.00 $53.80 $54.00 $52.39 55,910
2017-07-25 $53.10 $55.00 $52.55 $54.80 $53.17 174,067
2017-07-24 $52.70 $53.00 $52.28 $52.80 $51.23 59,326
2017-07-21 $52.75 $53.05 $52.50 $52.75 $51.18 70,902
2017-07-20 $52.45 $52.75 $51.95 $52.50 $50.94 37,742
2017-07-19 $52.10 $52.60 $51.95 $52.50 $50.94 56,820
2017-07-18 $52.80 $52.80 $51.75 $52.45 $50.72 57,670
2017-07-17 $52.25 $53.10 $51.73 $52.80 $51.06 92,587
2017-07-14 $51.85 $52.55 $50.90 $52.50 $50.77 75,400
2017-07-13 $52.15 $52.15 $51.35 $52.05 $50.33 19,168
2017-07-12 $52.35 $52.85 $51.95 $52.20 $50.48 61,611
2017-07-11 $52.00 $52.35 $50.70 $52.15 $50.43 78,501
2017-07-10 $51.35 $52.20 $51.03 $52.00 $50.28 79,479
2017-07-07 $51.10 $51.75 $50.75 $51.55 $49.85 37,012
2017-07-06 $50.75 $51.35 $50.35 $50.95 $49.27 61,262
2017-07-05 $51.80 $51.80 $50.20 $51.25 $49.56 63,226
2017-07-03 $51.10 $52.30 $50.70 $51.80 $50.09 32,822
2017-06-30 $52.15 $52.15 $49.80 $50.50 $48.83 105,354
2017-06-29 $51.40 $52.30 $51.00 $52.15 $50.43 125,689
2017-06-28 $50.80 $51.75 $50.65 $51.40 $49.70 75,444
2017-06-27 $50.00 $50.60 $49.55 $50.50 $48.83 52,234
2017-06-26 $49.90 $50.35 $49.55 $50.10 $48.44 31,960
2017-06-23 $49.30 $49.75 $49.15 $49.75 $48.11 152,920
2017-06-22 $48.80 $49.50 $47.90 $49.35 $47.72 46,775
2017-06-21 $49.30 $49.30 $48.70 $48.75 $47.14 40,791
2017-06-20 $50.45 $50.55 $49.15 $49.20 $47.57 32,482
2017-06-19 $50.90 $50.95 $50.25 $50.70 $49.02 31,820
2017-06-16 $50.50 $51.08 $50.35 $50.95 $49.27 95,018
2017-06-15 $50.55 $51.20 $50.15 $50.75 $49.07 49,959
2017-06-14 $51.78 $51.85 $50.90 $51.15 $49.46 28,154
2017-06-13 $52.05 $52.75 $51.45 $51.55 $49.85 65,446
2017-06-12 $52.35 $52.90 $51.50 $51.70 $49.99 82,144
2017-06-09 $51.10 $52.50 $50.85 $52.15 $50.43 58,264
2017-06-08 $50.75 $51.35 $49.85 $51.05 $49.36 71,621
2017-06-07 $50.30 $50.95 $50.30 $50.65 $48.98 44,097
2017-06-06 $49.90 $50.35 $49.70 $50.20 $48.54 56,005
2017-06-05 $51.05 $51.40 $50.25 $50.30 $48.64 70,160
2017-06-02 $50.70 $51.55 $50.60 $51.20 $49.51 125,770
2017-06-01 $50.15 $50.85 $49.85 $50.65 $48.98 66,157
2017-05-31 $49.60 $50.25 $48.90 $50.03 $48.37 46,968
2017-05-30 $49.55 $49.75 $48.95 $49.40 $47.77 30,754
2017-05-26 $50.00 $50.25 $49.55 $49.75 $48.11 43,014
2017-05-25 $50.70 $51.10 $50.00 $50.15 $48.49 30,470
2017-05-24 $50.55 $51.00 $50.14 $50.35 $48.69 33,806
2017-05-23 $50.70 $50.70 $49.85 $50.50 $48.83 60,198
2017-05-22 $49.85 $50.50 $49.20 $50.45 $48.78 48,405
2017-05-19 $49.40 $50.00 $49.00 $49.70 $48.06 61,034
2017-05-18 $49.55 $49.95 $49.10 $49.15 $47.53 68,511
2017-05-17 $51.00 $51.25 $49.65 $49.70 $48.06 87,827
2017-05-16 $51.95 $52.00 $51.45 $51.75 $50.04 89,564
2017-05-15 $51.75 $52.65 $51.75 $51.90 $50.19 63,576
2017-05-12 $51.55 $52.20 $51.15 $51.45 $49.75 101,480
2017-05-11 $51.25 $52.05 $51.00 $51.80 $50.09 63,931
2017-05-10 $51.25 $51.95 $51.15 $51.60 $49.90 55,244
2017-05-09 $51.25 $51.63 $50.68 $51.45 $49.75 66,315
2017-05-08 $51.65 $52.15 $50.95 $51.35 $49.65 56,422
2017-05-05 $51.30 $51.85 $50.45 $51.80 $50.09 74,972
2017-05-04 $50.50 $51.25 $49.90 $51.03 $49.34 72,840
2017-05-03 $51.00 $51.20 $50.30 $50.45 $48.78 88,509
2017-05-02 $51.75 $52.20 $51.00 $51.40 $49.70 130,461
2017-05-01 $48.00 $51.80 $48.00 $51.75 $50.04 166,864
2017-04-28 $47.30 $49.00 $46.65 $47.15 $45.59 112,785
2017-04-27 $48.75 $49.40 $48.20 $48.45 $46.85 82,607
2017-04-26 $48.55 $48.95 $48.40 $48.70 $47.09 120,412
2017-04-25 $48.15 $49.03 $48.15 $48.60 $46.99 71,238
2017-04-24 $47.10 $47.95 $46.72 $47.75 $46.17 57,321
2017-04-21 $46.30 $46.75 $46.15 $46.35 $44.82 116,399
2017-04-20 $46.55 $46.80 $45.80 $46.20 $44.67 83,607
2017-04-19 $46.55 $46.86 $46.15 $46.35 $44.82 55,167
2017-04-18 $45.65 $46.55 $45.55 $46.50 $44.79 51,009
2017-04-17 $45.15 $45.90 $45.15 $45.90 $44.21 50,831
2017-04-13 $46.15 $46.20 $44.95 $45.10 $43.44 47,842
2017-04-12 $46.65 $46.75 $45.95 $46.10 $44.40 70,187
2017-04-11 $46.40 $46.80 $45.85 $46.75 $45.03 70,012
2017-04-10 $46.35 $46.90 $46.15 $46.60 $44.89 82,101
2017-04-07 $46.00 $46.55 $45.85 $46.25 $44.55 80,490
2017-04-06 $45.30 $46.35 $44.95 $46.15 $44.45 84,276
2017-04-05 $45.70 $46.25 $45.30 $45.30 $43.63 60,206
2017-04-04 $45.65 $46.15 $45.25 $45.65 $43.97 45,791
2017-04-03 $46.90 $47.15 $45.75 $45.75 $44.07 73,849
2017-03-31 $45.90 $47.05 $45.90 $46.85 $45.13 117,629
2017-03-30 $46.35 $46.60 $45.80 $46.10 $44.40 101,481
2017-03-29 $45.95 $46.45 $45.50 $46.25 $44.55 119,457
2017-03-28 $46.25 $46.35 $45.85 $46.10 $44.40 113,186
2017-03-27 $46.25 $46.70 $45.95 $46.40 $44.69 54,497
2017-03-24 $47.00 $47.55 $46.50 $46.85 $45.13 61,969
2017-03-23 $46.60 $47.35 $46.30 $46.90 $45.18 71,353
2017-03-22 $46.40 $47.15 $46.20 $46.65 $44.93 70,211
2017-03-21 $48.60 $48.60 $46.30 $46.40 $44.69 81,766
2017-03-20 $50.00 $50.00 $48.40 $48.45 $46.67 58,869
2017-03-17 $49.00 $50.40 $48.70 $50.10 $48.26 249,370
2017-03-16 $48.60 $49.30 $44.95 $49.25 $47.44 79,154
2017-03-15 $48.40 $48.80 $47.85 $48.50 $46.72 94,199
2017-03-14 $47.70 $48.40 $47.00 $48.25 $46.48 83,987
2017-03-13 $48.50 $48.70 $47.65 $47.75 $45.99 107,336
2017-03-10 $48.25 $48.65 $47.80 $48.60 $46.81 52,869
2017-03-09 $48.35 $48.40 $47.70 $47.95 $46.19 57,171
2017-03-08 $48.70 $48.77 $48.10 $48.30 $46.52 58,336
2017-03-07 $48.70 $49.65 $48.12 $48.65 $46.86 57,447
2017-03-06 $49.65 $49.65 $48.85 $48.90 $47.10 48,676
2017-03-03 $50.70 $50.95 $49.85 $50.05 $48.21 47,209
2017-03-02 $51.50 $51.60 $50.75 $50.85 $48.98 40,777
2017-03-01 $51.40 $52.15 $51.40 $51.65 $49.75 67,898
2017-02-28 $51.65 $51.65 $50.65 $50.75 $48.88 114,173
2017-02-27 $51.00 $51.95 $50.55 $51.65 $49.75 73,635
2017-02-24 $50.88 $51.20 $50.35 $50.75 $48.88 45,771
2017-02-23 $51.45 $51.75 $51.10 $51.15 $49.27 63,680
2017-02-22 $51.20 $51.55 $50.30 $51.25 $49.37 73,559
2017-02-21 $50.65 $51.45 $50.40 $51.35 $49.46 85,729
2017-02-17 $52.70 $53.00 $50.60 $50.80 $48.93 159,049
2017-02-16 $52.80 $53.30 $52.35 $52.50 $50.57 100,045
2017-02-15 $52.35 $52.75 $52.35 $52.75 $50.81 72,668
2017-02-14 $52.95 $53.22 $52.40 $52.50 $50.57 98,035
2017-02-13 $53.40 $54.00 $53.15 $53.30 $51.34 74,422
2017-02-10 $52.95 $53.80 $52.65 $53.20 $51.24 68,869
2017-02-09 $52.20 $53.05 $51.90 $52.75 $50.81 82,419
2017-02-08 $52.00 $52.28 $51.45 $52.00 $50.09 56,871
2017-02-07 $52.65 $52.65 $51.85 $52.25 $50.33 55,316
2017-02-06 $53.20 $53.35 $52.35 $52.45 $50.52 46,550
2017-02-03 $52.80 $53.60 $52.40 $53.45 $51.48 70,857
2017-02-02 $51.85 $52.70 $50.80 $52.55 $50.62 124,437
2017-02-01 $51.60 $51.90 $51.00 $51.75 $49.85 69,495
2017-01-31 $50.60 $51.55 $50.48 $51.25 $49.37 98,246
2017-01-30 $50.60 $51.05 $49.80 $50.20 $48.35 100,851
2017-01-27 $50.95 $50.95 $49.95 $50.80 $48.93 52,088
2017-01-26 $51.05 $51.65 $50.30 $50.75 $48.88 30,267
2017-01-25 $50.85 $51.60 $50.25 $51.00 $49.12 74,070
2017-01-24 $50.05 $50.65 $49.80 $50.50 $48.64 82,599
2017-01-23 $50.60 $50.60 $49.80 $49.95 $48.11 53,230
2017-01-20 $50.40 $51.00 $50.30 $50.50 $48.64 75,491
2017-01-19 $50.45 $50.50 $49.85 $50.40 $48.55 51,158
2017-01-18 $50.75 $50.90 $49.90 $50.25 $48.40 57,989
2017-01-17 $51.05 $51.05 $50.55 $50.65 $48.61 54,717
2017-01-13 $51.05 $51.68 $50.60 $51.05 $49.00 54,829
2017-01-12 $51.10 $51.15 $50.25 $50.75 $48.71 60,450
2017-01-11 $49.90 $51.75 $49.90 $51.00 $48.95 125,284
2017-01-10 $49.90 $50.28 $49.10 $49.95 $47.94 69,758
2017-01-09 $49.70 $49.75 $48.90 $49.05 $47.08 57,366
2017-01-06 $49.95 $50.55 $49.39 $49.75 $47.75 68,958
2017-01-05 $49.60 $49.85 $48.90 $49.75 $47.75 81,313
2017-01-04 $49.60 $50.35 $49.55 $49.65 $47.65 99,930
2017-01-03 $49.75 $50.00 $48.10 $49.25 $47.27 87,170
2016-12-30 $49.60 $49.60 $48.85 $49.15 $47.17 40,877
2016-12-29 $48.90 $49.60 $48.80 $49.60 $47.61 36,460
2016-12-28 $49.70 $50.00 $48.80 $48.95 $46.98 63,639
2016-12-27 $49.20 $50.25 $49.00 $49.50 $47.51 47,964
2016-12-23 $49.30 $49.50 $48.95 $49.40 $47.41 40,501
2016-12-22 $49.60 $49.70 $48.85 $49.15 $47.17 68,081
2016-12-21 $49.15 $49.85 $49.03 $49.50 $47.51 86,512
2016-12-20 $48.80 $49.10 $48.10 $49.10 $47.13 101,275
2016-12-19 $48.40 $48.85 $48.05 $48.50 $46.55 192,352
2016-12-16 $48.55 $48.90 $48.00 $48.15 $46.21 232,227
2016-12-15 $48.20 $48.85 $47.60 $48.60 $46.65 104,825
2016-12-14 $48.80 $48.80 $47.65 $48.05 $46.12 100,830
2016-12-13 $48.70 $49.20 $48.25 $48.75 $46.79 132,934
2016-12-12 $46.80 $48.50 $46.47 $48.45 $46.50 123,919
2016-12-09 $48.05 $48.05 $46.50 $46.90 $45.01 186,122
2016-12-08 $48.45 $48.60 $47.52 $47.70 $45.78 153,953
2016-12-07 $47.35 $48.20 $46.85 $48.00 $46.07 104,747
2016-12-06 $46.80 $47.40 $46.00 $47.20 $45.30 90,749
2016-12-05 $46.80 $47.35 $46.20 $46.50 $44.63 136,311
2016-12-02 $46.90 $47.28 $46.20 $46.35 $44.49 99,493
2016-12-01 $46.65 $47.60 $46.40 $46.75 $44.87 123,084
2016-11-30 $47.05 $47.40 $46.45 $46.45 $44.58 74,000
2016-11-29 $48.00 $48.00 $46.40 $46.65 $44.77 91,283
2016-11-28 $47.30 $47.80 $46.55 $47.70 $45.78 195,555
2016-11-25 $46.95 $47.55 $46.05 $47.45 $45.54 57,228
2016-11-23 $45.55 $46.90 $45.50 $46.75 $44.87 122,394
2016-11-22 $44.80 $45.60 $44.80 $45.55 $43.72 136,642
2016-11-21 $44.30 $44.75 $44.05 $44.55 $42.76 106,824
2016-11-18 $43.10 $44.50 $43.10 $44.40 $42.61 197,328
2016-11-17 $44.95 $45.85 $42.65 $42.80 $41.08 195,585
2016-11-16 $47.25 $47.75 $46.25 $46.80 $44.92 120,074
2016-11-15 $47.25 $47.55 $46.70 $47.25 $45.35 160,396
2016-11-14 $47.80 $48.55 $46.35 $47.10 $45.21 153,859
2016-11-11 $45.70 $48.50 $45.40 $47.00 $45.11 279,356
2016-11-10 $43.90 $45.65 $42.70 $45.40 $43.57 154,564
2016-11-09 $39.80 $43.40 $39.80 $43.30 $41.56 99,032
2016-11-08 $39.45 $40.35 $39.45 $40.15 $38.54 70,592
2016-11-07 $40.00 $40.00 $39.45 $39.55 $37.96 98,303
2016-11-04 $39.65 $40.00 $39.30 $39.45 $37.86 83,742
2016-11-03 $39.25 $39.60 $38.70 $39.40 $37.82 97,173
2016-11-02 $40.15 $40.65 $39.23 $39.25 $37.67 84,687
2016-11-01 $42.20 $42.20 $39.95 $40.00 $38.39 127,791
2016-10-31 $42.10 $42.25 $41.58 $42.25 $40.55 105,576
2016-10-28 $38.60 $43.05 $38.00 $42.00 $40.31 87,922
2016-10-27 $43.55 $43.85 $42.30 $42.45 $40.74 52,359
2016-10-26 $43.50 $43.90 $42.90 $43.35 $41.61 63,951
2016-10-25 $43.50 $44.05 $43.30 $43.65 $41.89 61,030
2016-10-24 $42.85 $44.85 $42.65 $43.75 $41.99 110,005
2016-10-21 $41.80 $42.60 $41.45 $42.50 $40.79 65,394
2016-10-20 $42.45 $42.65 $41.95 $42.15 $40.45 71,294
2016-10-19 $42.85 $43.70 $42.60 $42.75 $41.03 62,190
2016-10-18 $42.80 $43.48 $42.30 $43.10 $41.19 64,599
2016-10-17 $42.85 $42.95 $42.35 $42.40 $40.52 58,889
2016-10-14 $42.75 $43.10 $41.92 $42.72 $40.83 98,093
2016-10-13 $43.64 $43.64 $42.32 $42.52 $40.64 74,620
2016-10-12 $43.92 $44.44 $43.56 $43.95 $42.01 63,924
2016-10-11 $43.88 $43.88 $43.32 $43.73 $41.80 87,216
2016-10-10 $43.50 $44.52 $43.44 $43.86 $41.92 64,387
2016-10-07 $43.55 $43.61 $42.53 $43.32 $41.40 96,513
2016-10-06 $42.90 $43.67 $42.42 $43.43 $41.51 73,485
2016-10-05 $43.92 $43.97 $42.93 $43.01 $41.11 62,084
2016-10-04 $45.09 $45.32 $43.42 $43.59 $41.66 89,878
2016-10-03 $44.81 $45.21 $44.21 $45.07 $43.08 100,274
2016-09-30 $44.16 $45.05 $43.85 $44.84 $42.86 69,152
2016-09-29 $43.77 $44.08 $43.33 $43.83 $41.89 70,254
2016-09-28 $43.54 $43.93 $43.01 $43.81 $41.87 88,533
2016-09-27 $43.41 $43.58 $43.05 $43.31 $41.39 57,036
2016-09-26 $43.71 $43.71 $43.02 $43.34 $41.42 103,504
2016-09-23 $45.55 $45.55 $43.83 $43.83 $41.89 129,300
2016-09-22 $44.38 $45.90 $44.38 $45.90 $43.87 123,496
2016-09-21 $43.55 $44.37 $43.16 $44.35 $42.39 104,654
2016-09-20 $43.46 $43.46 $42.96 $43.40 $41.48 82,293
2016-09-19 $42.85 $43.58 $42.46 $43.32 $41.40 86,701
2016-09-16 $42.83 $43.14 $42.47 $42.78 $40.89 136,117
2016-09-15 $42.18 $42.82 $42.18 $42.65 $40.76 61,040
2016-09-14 $43.50 $43.50 $42.39 $42.44 $40.56 59,698
2016-09-13 $44.01 $44.20 $43.26 $43.31 $41.39 97,326
2016-09-12 $44.16 $44.86 $43.99 $44.30 $42.34 105,195
2016-09-09 $44.46 $44.74 $43.85 $44.20 $42.24 72,683
2016-09-08 $44.40 $44.94 $44.19 $44.93 $42.94 72,049
2016-09-07 $44.14 $44.56 $43.78 $44.51 $42.54 78,370
2016-09-06 $44.88 $44.98 $44.07 $44.35 $42.39 77,384
2016-09-02 $45.00 $45.27 $44.33 $44.76 $42.78 85,112
2016-09-01 $45.10 $45.13 $44.35 $44.81 $42.83 91,840
2016-08-31 $45.35 $45.67 $44.84 $44.86 $42.88 119,821
2016-08-30 $44.95 $45.55 $44.88 $45.35 $43.34 90,771
2016-08-29 $44.17 $44.81 $43.12 $44.75 $42.77 53,174
2016-08-26 $44.25 $44.78 $43.93 $44.16 $42.21 105,480
2016-08-25 $44.17 $44.75 $44.08 $44.37 $42.41 66,675
2016-08-24 $44.11 $44.50 $44.01 $44.42 $42.45 86,519
2016-08-23 $44.21 $44.30 $43.98 $44.28 $42.32 51,673
2016-08-22 $43.70 $44.24 $43.42 $43.88 $41.94 86,101
2016-08-19 $43.77 $44.37 $43.26 $43.89 $41.95 86,632
2016-08-18 $43.87 $44.05 $43.37 $43.97 $42.02 85,076
2016-08-17 $44.20 $44.44 $43.51 $43.83 $41.89 88,358
2016-08-16 $43.89 $44.29 $43.79 $44.09 $42.14 105,486
2016-08-15 $43.15 $44.04 $43.15 $44.00 $42.05 114,993
2016-08-12 $42.95 $43.49 $42.86 $43.20 $41.29 85,347
2016-08-11 $42.70 $43.02 $42.13 $42.88 $40.98 95,096
2016-08-10 $43.46 $43.53 $42.18 $42.60 $40.72 87,078
2016-08-09 $44.30 $44.52 $43.12 $43.38 $41.46 164,717
2016-08-08 $45.80 $46.14 $45.47 $45.82 $43.79 50,458
2016-08-05 $44.99 $46.25 $44.78 $45.96 $43.93 97,538
2016-08-04 $44.32 $45.01 $44.12 $44.98 $42.99 103,221
2016-08-03 $44.66 $44.70 $43.62 $44.21 $42.25 84,628
2016-08-02 $44.45 $45.06 $44.45 $44.67 $42.69 102,714
2016-08-01 $45.18 $45.25 $44.59 $44.73 $42.75 141,107
2016-07-29 $47.05 $47.05 $44.47 $45.30 $43.30 262,158
2016-07-28 $48.34 $48.84 $47.95 $48.00 $45.88 118,511
2016-07-27 $48.22 $48.69 $47.65 $48.58 $46.43 87,393
2016-07-26 $47.56 $48.57 $47.44 $48.15 $46.02 119,880
2016-07-25 $47.55 $47.64 $47.16 $47.58 $45.48 55,180
2016-07-22 $46.85 $47.82 $46.46 $47.62 $45.51 123,049
2016-07-21 $47.31 $48.15 $46.75 $47.00 $44.92 50,606
2016-07-20 $47.37 $48.26 $46.88 $47.74 $45.63 72,593
2016-07-19 $47.85 $48.05 $47.27 $47.38 $45.11 65,014
2016-07-18 $48.06 $48.43 $47.81 $48.14 $45.84 92,758
2016-07-15 $48.30 $48.42 $47.58 $48.39 $46.08 61,019
2016-07-14 $48.45 $48.74 $47.89 $47.95 $45.66 54,308
2016-07-13 $47.91 $48.54 $47.50 $48.18 $45.88 69,547
2016-07-12 $47.44 $48.59 $47.03 $47.73 $45.45 96,113
2016-07-11 $47.07 $47.45 $46.60 $47.13 $44.88 48,767
2016-07-08 $45.92 $47.23 $45.92 $46.92 $44.68 90,039
2016-07-07 $46.15 $46.47 $45.00 $45.53 $43.35 72,721
2016-07-06 $45.62 $46.40 $45.56 $46.14 $43.93 50,936
2016-07-05 $45.97 $46.20 $45.45 $45.95 $43.75 63,466
2016-07-01 $45.87 $46.66 $45.85 $46.23 $44.02 70,072
2016-06-30 $44.57 $45.98 $44.47 $45.95 $43.75 141,935
2016-06-29 $44.73 $45.26 $44.34 $44.79 $42.65 60,326
2016-06-28 $44.49 $44.91 $44.11 $44.24 $42.12 75,334
2016-06-27 $45.59 $45.89 $43.55 $43.99 $41.89 115,394
2016-06-24 $44.90 $46.50 $43.86 $46.26 $44.05 161,864
2016-06-23 $46.68 $47.80 $46.68 $47.28 $45.02 103,523
2016-06-22 $46.38 $46.56 $45.79 $46.14 $43.93 48,772
2016-06-21 $46.74 $46.74 $46.05 $46.16 $43.95 40,479
2016-06-20 $46.45 $47.60 $46.38 $47.13 $44.88 75,965
2016-06-17 $46.33 $46.78 $45.58 $45.94 $43.74 142,617
2016-06-16 $46.11 $46.92 $45.18 $46.18 $43.97 108,018
2016-06-15 $46.47 $47.24 $46.27 $46.59 $44.36 83,735
2016-06-14 $46.79 $47.00 $45.95 $46.59 $44.36 129,444
2016-06-13 $47.10 $47.71 $46.76 $46.91 $44.67 86,978
2016-06-10 $47.72 $47.89 $46.73 $47.44 $45.17 60,769
2016-06-09 $48.96 $49.08 $47.44 $48.23 $45.92 80,476
2016-06-08 $48.14 $49.39 $47.71 $49.17 $46.82 108,055
2016-06-07 $47.61 $48.08 $46.23 $47.83 $45.54 95,684
2016-06-06 $47.31 $48.17 $45.92 $47.52 $45.25 81,537
2016-06-03 $46.96 $48.03 $46.51 $47.28 $45.02 138,891
2016-06-02 $46.41 $48.31 $45.06 $46.98 $44.73 180,365
2016-06-01 $44.78 $46.10 $44.74 $46.03 $43.83 125,841
2016-05-31 $45.73 $46.19 $44.21 $45.31 $43.14 147,090
2016-05-27 $44.51 $45.67 $43.57 $45.61 $43.43 59,614
2016-05-26 $44.64 $44.80 $43.73 $44.52 $42.39 81,314
2016-05-25 $44.63 $44.96 $44.04 $44.76 $42.62 74,094
2016-05-24 $44.12 $44.93 $43.82 $44.37 $42.25 131,792
2016-05-23 $44.02 $45.12 $43.73 $43.84 $41.74 66,923
2016-05-20 $43.06 $44.24 $43.06 $44.19 $42.08 73,232
2016-05-19 $42.84 $43.02 $41.58 $42.85 $40.80 103,797
2016-05-18 $42.17 $43.79 $41.76 $43.17 $41.11 108,281
2016-05-17 $43.79 $44.19 $42.46 $42.53 $40.50 107,342
2016-05-16 $43.25 $44.37 $43.12 $43.80 $41.71 104,488
2016-05-13 $43.42 $43.89 $42.83 $43.03 $40.97 98,036
2016-05-12 $43.63 $44.12 $43.02 $43.56 $41.48 92,651
2016-05-11 $44.44 $44.44 $43.39 $43.60 $41.51 84,568
2016-05-10 $43.52 $44.49 $43.02 $44.35 $42.23 75,429
2016-05-09 $43.52 $44.20 $43.13 $43.20 $41.13 89,721
2016-05-06 $43.66 $43.79 $42.20 $43.77 $41.68 162,198
2016-05-05 $43.88 $43.96 $43.57 $43.71 $41.62 117,350
2016-05-04 $43.53 $44.07 $42.81 $43.82 $41.72 83,426
2016-05-03 $44.44 $44.61 $43.62 $43.91 $41.81 183,097
2016-05-02 $45.43 $46.33 $45.24 $45.35 $43.18 90,035
2016-04-29 $44.50 $45.79 $43.40 $45.03 $42.88 94,547
2016-04-28 $42.87 $43.95 $42.53 $42.59 $40.55 44,290
2016-04-27 $43.35 $43.50 $42.53 $43.27 $41.20 46,331
2016-04-26 $42.02 $43.50 $41.98 $43.23 $41.16 67,297
2016-04-25 $42.04 $42.22 $41.51 $41.81 $39.81 79,310
2016-04-22 $41.73 $42.32 $41.57 $42.02 $40.01 98,011
2016-04-21 $42.87 $42.87 $41.46 $41.80 $39.80 78,309
2016-04-20 $42.50 $42.97 $42.30 $42.83 $40.78 59,062
2016-04-19 $42.81 $43.31 $42.16 $42.79 $40.57 50,420
2016-04-18 $41.95 $43.32 $41.45 $42.68 $40.47 72,300
2016-04-15 $41.44 $42.21 $41.05 $42.21 $40.02 71,739
2016-04-14 $41.38 $41.87 $41.28 $41.62 $39.46 45,554
2016-04-13 $41.28 $42.11 $40.77 $41.54 $39.39 93,630
2016-04-12 $40.81 $41.54 $40.78 $40.99 $38.87 69,378
2016-04-11 $42.43 $42.70 $40.92 $40.96 $38.84 96,719
2016-04-08 $41.61 $42.10 $41.27 $42.00 $39.82 64,453
2016-04-07 $41.65 $41.92 $40.87 $41.21 $39.07 131,863
2016-04-06 $41.88 $42.36 $41.41 $42.05 $39.87 74,465
2016-04-05 $42.20 $42.89 $40.62 $41.97 $39.80 66,941
2016-04-04 $43.89 $44.15 $42.32 $42.38 $40.18 103,068
2016-04-01 $43.97 $44.26 $43.59 $43.94 $41.66 93,102
2016-03-31 $42.65 $44.68 $42.65 $44.16 $41.87 109,783
2016-03-30 $43.23 $43.43 $42.37 $42.76 $40.54 75,461
2016-03-29 $41.50 $43.25 $41.50 $43.06 $40.83 101,937
2016-03-28 $41.44 $42.04 $41.20 $41.57 $39.42 85,059
2016-03-24 $39.74 $41.48 $39.74 $41.29 $39.15 170,585
2016-03-23 $41.58 $41.58 $39.99 $40.04 $37.97 124,938
2016-03-22 $41.67 $42.38 $41.52 $41.76 $39.60 107,025
2016-03-21 $41.89 $42.94 $41.69 $41.94 $39.77 96,329
2016-03-18 $42.25 $42.60 $41.71 $41.89 $39.72 145,082
2016-03-17 $42.19 $42.89 $41.76 $42.02 $39.84 157,320
2016-03-16 $41.53 $42.66 $41.53 $42.30 $40.11 170,676
2016-03-15 $41.66 $42.26 $41.21 $41.79 $39.62 104,718
2016-03-14 $41.51 $42.59 $40.93 $41.70 $39.54 123,790
2016-03-11 $40.30 $42.04 $40.18 $41.49 $39.34 117,428
2016-03-10 $39.92 $41.65 $39.14 $40.00 $37.93 82,033
2016-03-09 $39.33 $41.70 $38.92 $39.85 $37.79 113,492
2016-03-08 $40.39 $41.14 $37.00 $39.10 $37.07 168,557
2016-03-07 $40.49 $41.28 $40.04 $40.60 $38.50 95,158
2016-03-04 $40.81 $41.37 $37.80 $40.63 $38.52 116,257
2016-03-03 $39.49 $40.83 $39.40 $40.77 $38.66 134,992
2016-03-02 $39.11 $41.13 $37.55 $39.60 $37.55 111,315
2016-03-01 $37.17 $39.23 $37.17 $39.15 $37.12 101,303
2016-02-29 $38.06 $38.71 $36.60 $37.00 $35.08 163,072
2016-02-26 $36.85 $38.20 $36.72 $38.17 $36.19 85,707
2016-02-25 $36.26 $36.81 $35.85 $36.72 $34.82 69,018
2016-02-24 $36.82 $36.82 $34.73 $36.05 $34.18 282,506
2016-02-23 $36.01 $38.03 $35.99 $37.33 $35.40 139,316
2016-02-22 $34.98 $36.35 $34.75 $35.82 $33.96 165,513
2016-02-19 $33.38 $36.93 $32.29 $35.25 $33.42 200,037
2016-02-18 $31.43 $32.03 $31.42 $31.95 $30.29 101,765
2016-02-17 $31.52 $31.73 $31.42 $31.48 $29.85 116,596
2016-02-16 $31.20 $31.35 $30.90 $31.25 $29.63 118,194
2016-02-12 $30.70 $31.07 $30.56 $30.94 $29.34 108,226
2016-02-11 $30.56 $30.85 $29.89 $30.46 $28.88 144,600
2016-02-10 $31.07 $31.83 $31.01 $31.04 $29.43 117,024
2016-02-09 $30.69 $31.08 $30.69 $30.85 $29.25 78,439
2016-02-08 $30.97 $31.31 $30.42 $31.12 $29.51 104,221
2016-02-05 $32.37 $32.81 $31.39 $31.39 $29.76 83,520
2016-02-04 $32.44 $33.00 $32.14 $32.50 $30.82 64,857
2016-02-03 $33.19 $33.19 $32.04 $32.59 $30.90 70,546
2016-02-02 $33.21 $33.32 $32.73 $33.03 $31.32 81,984
2016-02-01 $33.82 $34.28 $33.52 $33.62 $31.88 76,788
2016-01-29 $32.52 $34.01 $32.44 $33.97 $32.21 101,051
2016-01-28 $32.62 $33.09 $32.28 $32.44 $30.76 66,963
2016-01-27 $33.58 $33.58 $32.33 $32.41 $30.73 96,147
2016-01-26 $32.87 $33.93 $31.76 $33.74 $31.99 292,992
2016-01-25 $33.66 $33.84 $33.31 $33.54 $31.80 80,070
2016-01-22 $33.08 $33.85 $32.79 $33.76 $32.01 70,602
2016-01-21 $32.86 $32.99 $32.01 $32.74 $31.04 130,149
2016-01-20 $32.09 $33.35 $31.44 $32.98 $31.27 90,101
2016-01-19 $34.08 $34.13 $32.29 $32.58 $30.72 99,276
2016-01-15 $33.91 $34.18 $32.45 $33.83 $31.90 149,671
2016-01-14 $33.72 $35.20 $33.72 $34.80 $32.82 141,725
2016-01-13 $31.61 $34.06 $31.34 $33.64 $31.72 304,747
2016-01-12 $32.19 $32.19 $31.18 $31.48 $29.69 213,192
2016-01-11 $32.60 $32.60 $31.84 $31.93 $30.11 163,596
2016-01-08 $33.30 $33.30 $32.37 $32.39 $30.54 160,689
2016-01-07 $33.20 $33.50 $32.70 $32.96 $31.08 171,515
2016-01-06 $34.29 $34.45 $33.71 $33.87 $31.94 211,196
2016-01-05 $35.23 $35.23 $34.32 $34.69 $32.71 125,477
2016-01-04 $36.00 $36.01 $34.25 $35.05 $33.05 200,576
2015-12-31 $37.48 $37.65 $36.39 $36.44 $34.36 190,613
2015-12-30 $37.74 $37.98 $37.23 $37.61 $35.47 119,498
2015-12-29 $37.87 $38.25 $37.37 $37.75 $35.60 80,923
2015-12-28 $37.67 $38.10 $37.20 $37.70 $35.55 76,750
2015-12-24 $38.03 $38.32 $37.48 $37.73 $35.58 66,500
2015-12-23 $37.57 $38.37 $37.44 $38.24 $36.06 83,512
2015-12-22 $36.41 $37.57 $35.85 $37.29 $35.17 62,197
2015-12-21 $36.12 $36.43 $35.81 $36.30 $34.23 96,176
2015-12-18 $36.40 $36.91 $35.59 $35.74 $33.70 268,271
2015-12-17 $37.56 $37.85 $36.55 $36.62 $34.53 80,389
2015-12-16 $36.36 $37.70 $36.14 $37.62 $35.48 64,480
2015-12-15 $36.52 $37.06 $36.09 $36.23 $34.17 159,003
2015-12-14 $36.98 $37.18 $35.65 $36.30 $34.23 172,844
2015-12-11 $37.06 $37.68 $36.79 $37.02 $34.91 97,817
2015-12-10 $37.35 $38.18 $37.07 $37.66 $35.51 105,697
2015-12-09 $38.04 $39.15 $37.08 $37.42 $35.29 127,831
2015-12-08 $38.22 $38.68 $37.75 $38.24 $36.06 55,858
2015-12-07 $39.39 $39.47 $38.32 $38.60 $36.40 81,157
2015-12-04 $38.88 $39.93 $37.90 $39.50 $37.25 100,405
2015-12-03 $40.14 $40.49 $38.73 $38.88 $36.67 165,067
2015-12-02 $39.67 $40.33 $38.97 $39.98 $37.70 109,267
2015-12-01 $37.82 $39.71 $37.65 $39.69 $37.43 141,811
2015-11-30 $38.20 $38.63 $37.71 $37.84 $35.68 148,233
2015-11-27 $37.78 $38.08 $37.61 $37.92 $35.76 42,949
2015-11-25 $37.87 $38.15 $37.40 $37.58 $35.44 65,496
2015-11-24 $36.63 $38.06 $36.50 $37.78 $35.63 122,026
2015-11-23 $36.64 $37.23 $36.33 $36.80 $34.70 104,013
2015-11-20 $36.78 $37.25 $36.26 $36.78 $34.68 98,496
2015-11-19 $36.77 $37.18 $36.34 $36.53 $34.45 113,730
2015-11-18 $36.55 $37.08 $36.24 $36.65 $34.56 108,438
2015-11-17 $36.67 $37.26 $36.06 $36.55 $34.47 172,376
2015-11-16 $36.08 $36.98 $36.00 $36.59 $34.51 61,919
2015-11-13 $35.89 $36.98 $35.29 $36.18 $34.12 142,382
2015-11-12 $36.71 $37.38 $35.96 $36.09 $34.03 109,733
2015-11-11 $36.43 $37.39 $36.20 $37.01 $34.90 157,552
2015-11-10 $35.84 $36.64 $35.55 $36.54 $34.46 173,141
2015-11-09 $36.48 $37.28 $35.58 $35.91 $33.86 231,498
2015-11-06 $36.73 $37.43 $35.93 $36.68 $34.59 194,338
2015-11-05 $36.99 $37.53 $36.19 $37.01 $34.90 263,144
2015-11-04 $37.86 $39.99 $36.85 $37.01 $34.90 239,316
2015-11-03 $38.38 $38.45 $37.28 $37.74 $35.59 396,385
2015-11-02 $38.93 $39.21 $38.11 $38.66 $36.46 459,148
2015-10-30 $40.01 $41.00 $32.76 $39.21 $36.98 644,270
2015-10-29 $43.13 $43.70 $42.74 $43.00 $40.55 87,824
2015-10-28 $43.00 $43.39 $42.37 $43.24 $40.78 190,292
2015-10-27 $43.89 $43.89 $42.70 $42.94 $40.49 101,051
2015-10-26 $44.94 $45.60 $43.94 $44.04 $41.53 108,324
2015-10-23 $45.69 $46.20 $44.62 $45.12 $42.55 99,096
2015-10-22 $46.63 $47.21 $45.15 $45.37 $42.79 88,608
2015-10-21 $47.33 $47.39 $46.46 $46.55 $43.90 65,070
2015-10-20 $46.59 $47.41 $46.59 $47.09 $44.41 63,289
2015-10-19 $46.08 $46.74 $45.94 $46.61 $43.95 57,031
2015-10-16 $46.20 $46.70 $45.84 $46.39 $43.58 61,270
2015-10-15 $45.46 $46.54 $45.22 $46.07 $43.28 100,456
2015-10-14 $46.16 $46.44 $44.92 $45.34 $42.59 109,972
2015-10-13 $47.35 $48.01 $46.02 $46.10 $43.31 66,444
2015-10-12 $46.75 $47.62 $46.75 $47.51 $44.63 52,775
2015-10-09 $46.28 $46.93 $45.84 $46.69 $43.86 170,505
2015-10-08 $45.10 $46.27 $45.09 $46.07 $43.28 220,921
2015-10-07 $44.78 $45.42 $44.50 $45.12 $42.39 118,482
2015-10-06 $45.00 $45.04 $42.39 $44.44 $41.75 106,148
2015-10-05 $44.59 $45.27 $44.54 $44.94 $42.22 99,038
2015-10-02 $43.42 $44.26 $43.02 $44.21 $41.53 75,256
2015-10-01 $43.78 $44.28 $42.93 $43.78 $41.13 160,112
2015-09-30 $43.89 $44.07 $43.28 $43.65 $41.01 227,641
2015-09-29 $44.79 $44.88 $43.55 $43.64 $41.00 115,210
2015-09-28 $45.27 $45.27 $44.65 $44.70 $41.99 117,214
2015-09-25 $46.00 $46.39 $45.26 $45.47 $42.71 266,292
2015-09-24 $46.16 $46.99 $45.83 $45.97 $43.18 113,595
2015-09-23 $46.94 $47.20 $46.11 $46.42 $43.61 168,356
2015-09-22 $47.19 $47.63 $46.77 $46.98 $44.13 105,445
2015-09-21 $48.17 $48.42 $47.36 $47.69 $44.80 110,553
2015-09-18 $47.72 $48.29 $47.72 $47.90 $45.00 174,694
2015-09-17 $48.40 $49.10 $48.10 $48.31 $45.38 100,075
2015-09-16 $48.51 $48.52 $48.01 $48.36 $45.43 89,778
2015-09-15 $47.88 $48.76 $47.46 $48.36 $45.43 75,023
2015-09-14 $48.86 $49.10 $47.47 $47.77 $44.88 53,304
2015-09-11 $48.17 $48.84 $48.01 $48.84 $45.88 54,349
2015-09-10 $48.70 $48.90 $48.07 $48.47 $45.53 115,865
2015-09-09 $49.50 $50.15 $48.76 $48.79 $45.83 68,878
2015-09-08 $50.00 $50.34 $48.92 $49.46 $46.46 88,868
2015-09-04 $48.53 $49.96 $48.53 $49.24 $46.26 57,261
2015-09-03 $49.98 $50.09 $49.21 $49.36 $46.37 104,562
2015-09-02 $50.14 $50.45 $49.68 $49.90 $46.88 118,633
2015-09-01 $49.20 $50.20 $49.20 $49.70 $46.69 122,081
2015-08-31 $49.23 $50.24 $48.95 $49.96 $46.93 145,581
2015-08-28 $47.53 $49.67 $47.53 $49.42 $46.43 110,828
2015-08-27 $47.91 $48.57 $47.36 $47.80 $44.90 331,490

US Ecology Inc (ECOL) News Headlines

Recent US Ecology Inc (ECOL) News

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.