ProShares Ultra MSCI EAFE (EFO) Exchange: NYSE ARCA

Data as of Jan. 14, 2022

$52.65 ($-0.05) -0.10%

ProShares Ultra MSCI EAFE - Daily Information
Click for more stock information on ProShares Ultra MSCI EAFE.
Daily Information Data
Date Jan. 14, 2022
Open $52.64
Previous Close $52.65
High $52.80
Low $52.18
Adjusted Open $52.64
Previous Adjusted Close $52.65
Adjusted High $52.80
Adjusted Low $52.18
Historical Stock Data for ProShares Ultra MSCI EAFE (EFO)
Date Open High Low Close Adj.Close Volume
2022-01-14 $52.64 $52.80 $52.18 $52.65 $52.65 826
2022-01-13 $54.52 $54.52 $52.70 $52.70 $52.70 3,583
2022-01-12 $53.75 $53.75 $53.32 $53.62 $53.62 2,515
2022-01-11 $51.69 $52.48 $51.69 $52.48 $52.48 1,935
2022-01-10 $51.38 $51.53 $50.75 $51.53 $51.53 2,052
2022-01-07 $52.21 $52.63 $52.21 $52.53 $52.53 1,706
2022-01-06 $52.55 $52.55 $51.92 $52.17 $52.17 4,285
2022-01-05 $54.15 $54.27 $52.73 $52.76 $52.76 1,874
2022-01-04 $53.75 $53.85 $53.53 $53.55 $53.55 1,060
2022-01-03 $53.18 $53.18 $52.74 $52.91 $52.91 14,673
2021-12-31 $52.92 $53.20 $52.28 $52.29 $52.29 12,485
2021-12-30 $53.05 $53.14 $52.45 $52.47 $52.47 1,724
2021-12-29 $52.58 $52.92 $52.58 $52.92 $52.92 880
2021-12-28 $53.08 $53.15 $52.75 $52.78 $52.78 1,363
2021-12-27 $52.48 $52.85 $52.48 $52.85 $52.85 2,083
2021-12-23 $52.01 $52.15 $51.98 $52.15 $52.15 1,635
2021-12-22 $51.31 $51.32 $51.31 $51.32 $51.32 655
2021-12-21 $50.06 $50.53 $50.06 $50.53 $50.53 838
2021-12-20 $49.07 $49.29 $48.84 $49.29 $49.29 1,993
2021-12-17 $49.84 $50.41 $49.56 $49.58 $49.58 1,816
2021-12-16 $50.80 $51.05 $50.80 $50.95 $50.95 3,082
2021-12-15 $49.56 $50.61 $49.56 $50.61 $50.61 1,565
2021-12-14 $49.83 $49.84 $49.21 $49.49 $49.49 7,819
2021-12-13 $51.01 $51.01 $50.11 $50.11 $50.11 2,369
2021-12-10 $51.20 $51.20 $50.74 $50.99 $50.99 5,927
2021-12-09 $51.59 $51.59 $50.72 $50.83 $50.83 1,221
2021-12-08 $51.67 $51.79 $51.60 $51.71 $51.71 7,167
2021-12-07 $51.00 $51.39 $51.00 $51.39 $51.39 759
2021-12-06 $48.78 $49.48 $48.78 $49.40 $49.40 7,443
2021-12-03 $48.94 $48.94 $48.19 $48.44 $48.44 1,247
2021-12-02 $48.63 $48.82 $48.63 $48.82 $48.82 1,186
2021-12-01 $49.52 $49.63 $47.86 $47.86 $47.86 25,909
2021-11-30 $49.01 $49.08 $47.50 $48.25 $48.25 5,633
2021-11-29 $49.89 $49.89 $48.75 $49.25 $49.25 11,228
2021-11-26 $48.80 $48.80 $48.75 $48.75 $48.75 5,093
2021-11-24 $51.11 $51.39 $50.81 $51.39 $51.39 1,372
2021-11-23 $51.90 $52.06 $51.53 $52.06 $52.06 741
2021-11-22 $52.81 $52.81 $52.21 $52.21 $52.21 2,450
2021-11-19 $52.83 $52.83 $52.83 $52.83 $52.83 161
2021-11-18 $53.72 $53.72 $53.72 $53.72 $53.72 71
2021-11-17 $53.48 $53.66 $53.48 $53.66 $53.66 128
2021-11-16 $53.92 $53.92 $53.82 $53.82 $53.82 451
2021-11-15 $54.01 $54.01 $54.01 $54.01 $54.01 221
2021-11-12 $54.24 $54.24 $54.24 $54.24 $54.24 12
2021-11-11 $53.86 $53.86 $53.65 $53.65 $53.65 1,431
2021-11-10 $53.86 $53.86 $53.24 $53.34 $53.34 897
2021-11-09 $54.63 $54.69 $54.20 $54.63 $54.63 5,308
2021-11-08 $55.00 $55.02 $54.70 $54.84 $54.84 6,100
2021-11-05 $54.85 $54.85 $54.79 $54.79 $54.79 159
2021-11-04 $54.57 $54.60 $54.42 $54.60 $54.60 361
2021-11-03 $53.90 $54.75 $53.82 $54.75 $54.75 699
2021-11-02 $53.83 $53.95 $53.82 $53.88 $53.88 2,090
2021-11-01 $53.85 $54.13 $53.63 $54.08 $54.08 16,741
2021-10-29 $53.02 $53.42 $52.79 $53.42 $53.42 35,236
2021-10-28 $53.77 $53.77 $53.35 $53.72 $53.72 1,495
2021-10-27 $53.18 $53.18 $52.77 $52.77 $52.77 769
2021-10-26 $53.32 $53.32 $53.18 $53.18 $53.18 2,136
2021-10-25 $52.89 $53.12 $52.88 $53.01 $53.01 5,220
2021-10-22 $53.13 $53.13 $53.13 $53.13 $53.13 184
2021-10-21 $52.44 $52.52 $52.44 $52.52 $52.52 380
2021-10-20 $53.03 $53.13 $52.98 $52.98 $52.98 1,299
2021-10-19 $52.64 $52.80 $52.64 $52.65 $52.65 1,238
2021-10-18 $51.80 $52.05 $51.80 $52.00 $52.00 1,206
2021-10-15 $52.26 $52.53 $52.26 $52.45 $52.45 616
2021-10-14 $51.69 $51.69 $51.65 $51.65 $51.65 523
2021-10-13 $50.61 $50.61 $50.61 $50.61 $50.61 98
2021-10-12 $49.73 $49.80 $49.71 $49.71 $49.71 946
2021-10-11 $50.70 $50.70 $49.71 $49.71 $49.71 1,951
2021-10-08 $50.50 $50.65 $49.93 $50.06 $50.06 2,643
2021-10-07 $49.98 $49.98 $49.98 $49.98 $49.98 203
2021-10-06 $48.00 $49.17 $47.98 $49.10 $49.10 2,675
2021-10-05 $49.31 $50.01 $49.31 $49.77 $49.77 6,316
2021-10-04 $49.67 $49.67 $48.90 $49.19 $49.19 2,778
2021-10-01 $49.87 $50.36 $49.37 $50.20 $50.20 42,296
2021-09-30 $50.45 $50.45 $49.73 $49.82 $49.82 50,503
2021-09-29 $50.38 $50.75 $50.38 $50.43 $50.43 3,845
2021-09-28 $50.57 $50.57 $50.57 $50.57 $50.57 537
2021-09-27 $53.06 $53.08 $52.89 $52.89 $52.89 3,591
2021-09-24 $52.65 $53.22 $52.65 $53.07 $53.07 423
2021-09-23 $53.99 $54.05 $53.99 $54.01 $54.01 2,390
2021-09-22 $52.95 $52.95 $52.95 $52.95 $52.95 16,412
2021-09-21 $52.75 $52.75 $52.42 $52.42 $52.42 1,629
2021-09-20 $51.36 $51.43 $50.89 $51.32 $51.32 1,936
2021-09-17 $53.59 $53.59 $53.35 $53.35 $53.35 397
2021-09-16 $54.25 $54.76 $54.22 $54.76 $54.76 8,084
2021-09-15 $54.89 $54.89 $54.89 $54.89 $54.89 107
2021-09-14 $55.14 $55.27 $54.67 $54.67 $54.67 3,460
2021-09-13 $54.90 $55.07 $54.90 $55.07 $55.07 943
2021-09-10 $54.82 $54.82 $54.28 $54.28 $54.28 857
2021-09-09 $54.43 $54.73 $54.43 $54.69 $54.69 4,104
2021-09-08 $55.02 $55.02 $54.52 $54.52 $54.52 3,169
2021-09-07 $55.83 $55.87 $55.57 $55.57 $55.57 2,432
2021-09-03 $55.23 $55.71 $55.23 $55.59 $55.59 1,820
2021-09-02 $54.76 $55.10 $54.76 $54.97 $54.97 1,193
2021-09-01 $54.57 $54.90 $54.55 $54.63 $54.63 17,752
2021-08-31 $53.67 $53.83 $53.58 $53.69 $53.69 16,082
2021-08-30 $53.37 $53.68 $53.37 $53.67 $53.67 2,025
2021-08-27 $53.45 $53.67 $53.45 $53.67 $53.67 3,036
2021-08-26 $52.72 $52.72 $52.72 $52.72 $52.72 226
2021-08-25 $53.30 $53.30 $53.30 $53.30 $53.30 223
2021-08-24 $53.03 $53.29 $53.03 $53.29 $53.29 793
2021-08-23 $52.98 $53.11 $52.68 $52.99 $52.99 5,066
2021-08-20 $51.66 $52.04 $51.63 $52.04 $52.04 2,293
2021-08-19 $51.23 $51.71 $51.23 $51.68 $51.68 1,458
2021-08-18 $53.39 $53.39 $52.74 $52.74 $52.74 1,863
2021-08-17 $53.40 $53.68 $52.81 $53.68 $53.68 18,907
2021-08-16 $53.74 $54.15 $53.74 $54.14 $54.14 2,905
2021-08-13 $54.65 $54.65 $54.65 $54.65 $54.65 223
2021-08-12 $53.67 $54.08 $53.67 $54.07 $54.07 2,441
2021-08-11 $54.03 $54.13 $54.03 $54.13 $54.13 710
2021-08-10 $53.39 $53.39 $53.39 $53.39 $53.39 214
2021-08-09 $52.88 $53.12 $52.88 $53.08 $53.08 1,447
2021-08-06 $53.27 $53.27 $53.20 $53.20 $53.20 648
2021-08-05 $53.62 $53.62 $53.62 $53.62 $53.62 219
2021-08-04 $53.87 $53.87 $53.12 $53.20 $53.20 7,654
2021-08-03 $52.98 $53.50 $52.98 $53.42 $53.42 10,848
2021-08-02 $52.90 $53.21 $52.69 $53.09 $53.09 20,325
2021-07-30 $52.20 $52.25 $51.99 $52.09 $52.09 14,173
2021-07-29 $53.01 $53.01 $52.78 $52.78 $52.78 275
2021-07-28 $51.63 $52.07 $51.63 $52.07 $52.07 874
2021-07-27 $51.27 $51.59 $51.27 $51.59 $51.59 4,358
2021-07-26 $51.59 $52.07 $51.59 $52.00 $52.00 1,374
2021-07-23 $51.74 $52.00 $51.74 $51.88 $51.88 1,084
2021-07-22 $51.87 $51.87 $51.20 $51.20 $51.20 701
2021-07-21 $51.13 $51.13 $51.13 $51.13 $51.13 109
2021-07-20 $49.57 $49.66 $49.31 $49.66 $49.66 2,132
2021-07-19 $48.87 $48.90 $48.34 $48.73 $48.73 4,149
2021-07-16 $51.19 $51.19 $50.40 $50.40 $50.40 27,519
2021-07-15 $51.70 $51.70 $51.22 $51.51 $51.51 1,361
2021-07-14 $52.73 $52.75 $52.52 $52.52 $52.52 1,937
2021-07-13 $52.42 $52.66 $52.26 $52.26 $52.26 2,370
2021-07-12 $52.84 $52.84 $52.71 $52.82 $52.82 1,351
2021-07-09 $52.16 $52.39 $52.16 $52.39 $52.39 601
2021-07-08 $50.14 $50.67 $50.08 $50.60 $50.60 5,758
2021-07-07 $51.73 $52.01 $51.68 $52.01 $52.01 726
2021-07-06 $51.91 $52.00 $51.15 $51.52 $51.52 8,019
2021-07-02 $51.69 $52.18 $51.69 $52.10 $52.10 1,933
2021-07-01 $52.14 $52.14 $51.35 $51.35 $51.35 27,596
2021-06-30 $51.28 $51.82 $51.18 $51.63 $51.63 29,560
2021-06-29 $52.38 $52.40 $52.38 $52.40 $52.40 2,369
2021-06-28 $52.31 $52.53 $52.30 $52.30 $52.30 1,559
2021-06-25 $53.01 $53.06 $53.01 $53.06 $53.06 2,416
2021-06-24 $52.48 $52.76 $52.08 $52.76 $52.76 3,388
2021-06-23 $51.76 $51.76 $51.76 $51.76 $51.76 590
2021-06-22 $52.76 $52.76 $52.53 $52.53 $52.53 1,135
2021-06-21 $51.49 $52.44 $51.49 $52.44 $52.44 1,533
2021-06-18 $51.86 $51.86 $51.09 $51.21 $51.21 6,466
2021-06-17 $53.24 $53.55 $53.00 $53.30 $53.30 5,169
2021-06-16 $54.84 $55.24 $54.12 $54.12 $54.12 4,499
2021-06-15 $54.64 $54.84 $54.60 $54.84 $54.84 3,625
2021-06-14 $54.71 $54.81 $54.67 $54.67 $54.67 2,607
2021-06-11 $54.24 $54.44 $54.24 $54.44 $54.44 1,403
2021-06-10 $54.25 $54.25 $54.19 $54.19 $54.19 444
2021-06-09 $54.10 $54.10 $53.81 $53.81 $53.81 1,240
2021-06-08 $54.42 $54.59 $54.24 $54.31 $54.31 3,825
2021-06-07 $54.40 $54.40 $54.29 $54.29 $54.29 820
2021-06-04 $53.79 $54.04 $53.77 $54.03 $54.03 6,823
2021-06-03 $52.94 $52.98 $52.93 $52.93 $52.93 1,193
2021-06-02 $53.63 $53.64 $53.56 $53.56 $53.56 1,115
2021-06-01 $53.82 $53.82 $53.16 $53.16 $53.16 11,294
2021-05-28 $53.00 $53.31 $52.68 $52.68 $52.68 4,841
2021-05-27 $52.70 $52.79 $52.62 $52.62 $52.62 2,401
2021-05-26 $52.71 $52.71 $52.30 $52.36 $52.36 1,059
2021-05-25 $52.46 $52.51 $52.46 $52.51 $52.51 1,321
2021-05-24 $52.34 $52.47 $52.31 $52.47 $52.47 911
2021-05-21 $51.82 $51.84 $51.82 $51.84 $51.84 730
2021-05-20 $51.24 $51.81 $51.24 $51.67 $51.67 2,520
2021-05-19 $49.95 $50.35 $49.77 $50.35 $50.35 15,627
2021-05-18 $51.20 $51.20 $51.20 $51.20 $51.20 440
2021-05-17 $50.60 $50.98 $50.60 $50.98 $50.98 1,876
2021-05-14 $50.93 $51.31 $50.93 $51.31 $51.31 2,541
2021-05-13 $49.35 $49.63 $49.35 $49.63 $49.63 793
2021-05-12 $49.25 $49.33 $48.82 $48.82 $48.82 2,781
2021-05-11 $49.93 $50.47 $49.93 $50.47 $50.47 1,627
2021-05-10 $52.81 $53.04 $51.98 $51.98 $51.98 8,657
2021-05-07 $52.11 $52.37 $52.11 $52.37 $52.37 665
2021-05-06 $50.46 $51.15 $50.46 $51.15 $51.15 1,673
2021-05-05 $50.02 $50.44 $50.02 $50.44 $50.44 2,400
2021-05-04 $48.96 $49.11 $48.66 $49.11 $49.11 17,898
2021-05-03 $50.15 $50.69 $50.15 $50.69 $50.69 4,320
2021-04-30 $50.24 $50.24 $49.23 $49.35 $49.35 12,461
2021-04-29 $50.81 $50.81 $50.61 $50.70 $50.70 1,613
2021-04-28 $50.28 $50.69 $50.28 $50.69 $50.69 1,828
2021-04-27 $50.27 $50.60 $50.27 $50.50 $50.50 604
2021-04-26 $50.68 $50.78 $50.68 $50.78 $50.78 780
2021-04-23 $50.15 $50.77 $50.15 $50.74 $50.74 797
2021-04-22 $50.07 $50.07 $49.73 $49.80 $49.80 6,356
2021-04-21 $49.81 $50.04 $49.81 $50.03 $50.03 1,406
2021-04-20 $49.51 $49.51 $48.83 $49.16 $49.16 10,126
2021-04-19 $50.85 $50.85 $50.81 $50.81 $50.81 749
2021-04-16 $50.79 $51.26 $50.53 $51.26 $51.26 13,136
2021-04-15 $50.21 $50.27 $50.21 $50.24 $50.24 4,922
2021-04-14 $49.82 $49.82 $49.50 $49.50 $49.50 2,614
2021-04-13 $49.15 $49.39 $49.11 $49.39 $49.39 1,832
2021-04-12 $48.96 $48.96 $48.83 $48.83 $48.83 918
2021-04-09 $49.01 $49.36 $49.00 $49.35 $49.35 2,628
2021-04-08 $48.81 $49.27 $48.81 $49.03 $49.03 4,329
2021-04-07 $48.70 $48.70 $48.40 $48.53 $48.53 564
2021-04-06 $48.35 $48.35 $48.18 $48.30 $48.30 959
2021-04-05 $49.18 $49.40 $48.77 $49.37 $49.37 20,486
2021-04-01 $47.65 $48.10 $47.48 $48.10 $48.10 5,383
2021-03-31 $47.10 $47.16 $46.72 $46.73 $46.73 6,746
2021-03-30 $46.73 $47.22 $46.73 $47.22 $47.22 1,631
2021-03-29 $47.42 $47.42 $47.41 $47.41 $47.41 203
2021-03-26 $47.01 $47.74 $47.01 $47.74 $47.74 2,975
2021-03-25 $45.68 $46.64 $45.68 $46.64 $46.64 4,775
2021-03-24 $46.10 $46.53 $46.09 $46.18 $46.18 7,305
2021-03-23 $47.08 $47.08 $46.53 $46.64 $46.64 5,647
2021-03-22 $47.30 $47.96 $47.30 $47.96 $47.96 4,386
2021-03-19 $47.11 $47.87 $46.80 $47.87 $47.87 2,523
2021-03-18 $48.05 $48.05 $47.34 $47.56 $47.56 5,895
2021-03-17 $47.16 $48.56 $47.16 $48.56 $48.56 7,757
2021-03-16 $47.46 $47.63 $47.31 $47.31 $47.31 14,145
2021-03-15 $47.20 $47.49 $46.96 $47.49 $47.49 5,823
2021-03-12 $46.91 $47.35 $46.91 $47.35 $47.35 2,130
2021-03-11 $46.85 $47.20 $46.85 $47.20 $47.20 2,023
2021-03-10 $46.46 $46.73 $46.46 $46.73 $46.73 704
2021-03-09 $46.11 $46.43 $46.11 $46.31 $46.31 1,739
2021-03-08 $45.51 $45.65 $45.10 $45.19 $45.19 7,716
2021-03-05 $45.34 $45.54 $45.33 $45.52 $45.52 2,940
2021-03-04 $45.62 $45.71 $44.76 $44.76 $44.76 2,523
2021-03-03 $45.80 $46.24 $45.79 $45.79 $45.79 1,043
2021-03-02 $46.34 $46.60 $46.34 $46.35 $46.35 30,648
2021-03-01 $46.00 $46.82 $46.00 $46.73 $46.73 46,743
2021-02-26 $45.38 $45.41 $45.00 $45.13 $45.13 19,617
2021-02-25 $46.82 $46.82 $46.27 $46.27 $46.27 5,093
2021-02-24 $47.07 $47.90 $47.07 $47.83 $47.83 3,635
2021-02-23 $46.53 $47.70 $46.50 $47.55 $47.55 5,606
2021-02-22 $47.44 $47.55 $47.24 $47.38 $47.38 1,393
2021-02-19 $47.53 $47.58 $47.51 $47.51 $47.51 1,380
2021-02-18 $47.40 $47.40 $46.99 $47.28 $47.28 1,872
2021-02-17 $47.92 $48.01 $47.30 $47.78 $47.78 5,137
2021-02-16 $48.24 $48.50 $48.12 $48.34 $48.34 5,588
2021-02-12 $47.31 $47.61 $47.27 $47.53 $47.53 6,197
2021-02-11 $46.88 $47.04 $46.88 $47.02 $47.02 1,860
2021-02-10 $47.05 $47.05 $46.36 $46.36 $46.36 5,451
2021-02-09 $46.59 $46.71 $46.52 $46.71 $46.71 880
2021-02-08 $46.54 $46.68 $46.24 $46.24 $46.24 2,270
2021-02-05 $45.63 $45.77 $45.43 $45.77 $45.77 4,748
2021-02-04 $44.90 $45.39 $44.90 $45.39 $45.39 44,105
2021-02-03 $45.11 $45.11 $44.60 $45.10 $45.10 3,912
2021-02-02 $44.24 $44.85 $44.24 $44.85 $44.85 17,655
2021-02-01 $43.91 $44.12 $43.39 $43.39 $43.39 24,846
2021-01-29 $43.62 $43.62 $42.50 $43.20 $43.20 44,807
2021-01-28 $44.46 $45.22 $44.46 $44.83 $44.83 7,469
2021-01-27 $43.95 $45.63 $43.94 $44.15 $44.15 15,259
2021-01-26 $46.29 $46.35 $46.25 $46.27 $46.27 1,217
2021-01-25 $46.05 $46.20 $45.31 $46.20 $46.20 34,250
2021-01-22 $46.25 $46.49 $46.25 $46.49 $46.49 492
2021-01-21 $47.78 $47.78 $46.73 $46.85 $46.85 3,892
2021-01-20 $46.48 $46.84 $46.48 $46.73 $46.73 14,953
2021-01-19 $45.84 $45.96 $45.84 $45.96 $45.96 3,378
2021-01-15 $45.64 $45.64 $45.07 $45.32 $45.32 3,079
2021-01-14 $46.51 $47.01 $46.51 $46.72 $46.72 14,575
2021-01-13 $46.11 $46.26 $46.03 $46.07 $46.07 2,451
2021-01-12 $45.88 $46.24 $45.69 $46.24 $46.24 4,599
2021-01-11 $45.32 $45.89 $45.32 $45.85 $45.85 19,066
2021-01-08 $46.73 $47.11 $46.53 $47.01 $47.01 8,688
2021-01-07 $46.46 $46.49 $45.99 $46.25 $46.25 6,179
2021-01-06 $45.43 $46.41 $45.43 $46.11 $46.11 3,838
2021-01-05 $44.66 $45.06 $44.45 $45.06 $45.06 6,559
2021-01-04 $45.20 $45.31 $44.09 $44.14 $44.14 36,899
2020-12-31 $44.80 $44.80 $43.63 $43.80 $43.80 4,869
2020-12-30 $44.92 $44.98 $44.39 $44.39 $44.39 1,593
2020-12-29 $45.21 $45.21 $44.26 $44.26 $44.26 2,623
2020-12-28 $43.71 $44.01 $43.63 $43.67 $43.67 16,260
2020-12-24 $43.31 $43.33 $42.80 $43.04 $43.04 18,994
2020-12-23 $43.00 $43.14 $43.00 $43.14 $43.14 1,090
2020-12-22 $42.55 $42.55 $41.98 $42.22 $42.22 2,565
2020-12-21 $41.20 $42.45 $41.20 $42.45 $42.45 2,644
2020-12-18 $44.29 $44.29 $43.57 $43.60 $43.60 1,526
2020-12-17 $44.16 $44.30 $43.99 $43.99 $43.99 1,387
2020-12-16 $43.36 $43.45 $43.11 $43.45 $43.45 2,413
2020-12-15 $42.72 $43.10 $42.33 $43.06 $43.06 5,468
2020-12-14 $42.28 $42.44 $42.14 $42.14 $42.14 4,245
2020-12-11 $41.76 $41.95 $41.54 $41.95 $41.95 3,301
2020-12-10 $42.28 $42.37 $42.28 $42.37 $42.37 1,183
2020-12-09 $42.22 $42.22 $42.22 $42.22 $42.22 406
2020-12-08 $41.85 $42.21 $41.85 $42.13 $42.13 8,791
2020-12-07 $41.81 $42.16 $41.50 $41.92 $41.92 18,292
2020-12-04 $42.45 $42.71 $42.26 $42.26 $42.26 6,699
2020-12-03 $41.94 $42.26 $41.78 $41.86 $41.86 2,072
2020-12-02 $41.52 $41.90 $41.52 $41.72 $41.72 12,297
2020-12-01 $41.39 $41.97 $41.21 $41.94 $41.94 39,059
2020-11-30 $40.97 $40.97 $39.87 $40.67 $40.67 41,741
2020-11-27 $41.39 $41.50 $41.39 $41.50 $41.50 536
2020-11-25 $40.96 $41.03 $40.96 $41.03 $41.03 714
2020-11-24 $40.99 $41.14 $40.99 $41.11 $41.11 1,828
2020-11-23 $39.67 $40.22 $39.67 $39.86 $39.86 11,100
2020-11-20 $40.24 $40.24 $39.96 $39.96 $39.96 483
2020-11-19 $39.25 $39.74 $39.16 $39.70 $39.70 24,820
2020-11-18 $40.07 $40.07 $39.49 $39.51 $39.51 25,978
2020-11-17 $39.33 $39.76 $39.31 $39.76 $39.76 15,849
2020-11-16 $39.60 $39.60 $39.60 $39.60 $39.60 4,569
2020-11-13 $38.41 $38.84 $38.38 $38.84 $38.84 4,028
2020-11-12 $38.29 $38.46 $37.68 $37.72 $37.72 4,587
2020-11-11 $39.12 $39.12 $38.76 $38.98 $38.98 2,584
2020-11-10 $38.50 $38.82 $38.41 $38.41 $38.41 11,827
2020-11-09 $38.08 $38.53 $37.73 $37.73 $37.73 22,014
2020-11-06 $35.74 $35.74 $35.47 $35.47 $35.47 2,208
2020-11-05 $35.54 $35.54 $35.22 $35.32 $35.32 1,108
2020-11-04 $33.76 $33.76 $33.76 $33.76 $33.76 7,414
2020-11-03 $32.97 $33.18 $32.93 $33.09 $33.09 1,801
2020-11-02 $31.16 $31.36 $31.13 $31.36 $31.36 13,441
2020-10-30 $30.27 $30.56 $30.24 $30.43 $30.43 14,458
2020-10-29 $30.58 $30.99 $30.31 $30.97 $30.97 7,094
2020-10-28 $30.63 $30.63 $30.63 $30.63 $30.63 1,263
2020-10-27 $32.65 $32.65 $32.57 $32.57 $32.57 1,354
2020-10-26 $33.40 $33.40 $33.07 $33.14 $33.14 8,452
2020-10-23 $34.29 $34.29 $34.29 $34.29 $34.29 586
2020-10-22 $33.87 $33.87 $33.87 $33.87 $33.87 64
2020-10-21 $34.31 $34.31 $33.88 $33.88 $33.88 1,297
2020-10-20 $34.57 $34.57 $34.20 $34.20 $34.20 834
2020-10-19 $33.78 $33.78 $33.78 $33.78 $33.78 38
2020-10-16 $34.08 $34.13 $34.08 $34.13 $34.13 1,048
2020-10-15 $33.32 $33.77 $33.31 $33.77 $33.77 14,002
2020-10-14 $34.67 $34.73 $34.67 $34.71 $34.71 2,908
2020-10-13 $34.77 $34.81 $34.77 $34.78 $34.78 2,156
2020-10-12 $35.17 $35.49 $35.17 $35.49 $35.49 539
2020-10-09 $35.19 $35.19 $35.08 $35.08 $35.08 443
2020-10-08 $34.51 $34.54 $34.51 $34.54 $34.54 530
2020-10-07 $33.90 $34.15 $33.90 $34.12 $34.12 1,589
2020-10-06 $34.15 $34.29 $33.42 $33.56 $33.56 11,849
2020-10-05 $33.72 $34.25 $33.72 $34.20 $34.20 3,320
2020-10-02 $33.11 $33.39 $33.03 $33.23 $33.23 4,948
2020-10-01 $33.26 $33.32 $33.04 $33.32 $33.32 1,761
2020-09-30 $33.26 $33.40 $32.94 $33.03 $33.03 27,192
2020-09-29 $33.41 $33.41 $33.31 $33.31 $33.31 1,524
2020-09-28 $33.25 $33.36 $33.24 $33.36 $33.36 5,426
2020-09-25 $32.38 $32.38 $32.38 $32.38 $32.38 364
2020-09-24 $31.87 $32.27 $31.87 $32.27 $32.27 449
2020-09-23 $33.11 $33.11 $32.29 $32.29 $32.29 527
2020-09-22 $32.84 $32.84 $32.84 $32.84 $32.84 700
2020-09-21 $32.42 $32.85 $32.42 $32.85 $32.85 1,680
2020-09-18 $34.81 $34.81 $34.54 $34.60 $34.60 1,869
2020-09-17 $35.15 $35.15 $35.14 $35.14 $35.14 5,440
2020-09-16 $35.36 $35.36 $35.06 $35.06 $35.06 2,274
2020-09-15 $35.02 $35.06 $35.02 $35.06 $35.06 1,048
2020-09-14 $34.83 $34.84 $34.65 $34.79 $34.79 3,950
2020-09-11 $34.33 $34.41 $34.31 $34.41 $34.41 9,500
2020-09-10 $34.68 $34.87 $33.71 $33.73 $33.73 15,586
2020-09-09 $34.28 $34.69 $34.06 $34.53 $34.53 42,976
2020-09-08 $33.45 $33.60 $33.30 $33.35 $33.35 21,432
2020-09-04 $34.06 $34.32 $32.74 $34.14 $34.14 42,221
2020-09-03 $35.34 $35.41 $33.76 $33.96 $33.96 23,387
2020-09-02 $35.05 $35.53 $34.89 $35.53 $35.53 2,234
2020-09-01 $34.72 $34.76 $34.25 $34.52 $34.52 18,772
2020-08-31 $34.98 $35.10 $34.71 $34.77 $34.77 4,136
2020-08-28 $34.91 $35.05 $34.91 $35.05 $35.05 268
2020-08-27 $34.90 $34.90 $34.71 $34.71 $34.71 329
2020-08-26 $34.94 $35.30 $34.94 $35.30 $35.30 3,840
2020-08-25 $35.16 $35.16 $34.61 $35.00 $35.00 2,620
2020-08-24 $34.92 $34.92 $34.61 $34.84 $34.84 12,744
2020-08-21 $33.95 $33.95 $33.95 $33.95 $33.95 25,335
2020-08-20 $34.06 $34.34 $34.02 $34.34 $34.34 19,989
2020-08-19 $34.55 $34.55 $34.55 $34.55 $34.55 5
2020-08-18 $35.00 $35.00 $35.00 $35.00 $35.00 11,321
2020-08-17 $34.89 $34.89 $34.89 $34.89 $34.89 400
2020-08-14 $34.42 $34.42 $34.42 $34.42 $34.42 647
2020-08-13 $34.93 $34.93 $34.93 $34.93 $34.93 69
2020-08-12 $35.30 $35.30 $35.22 $35.22 $35.22 445
2020-08-11 $33.75 $33.75 $33.75 $33.75 $33.75 512
2020-08-10 $33.16 $33.39 $33.16 $33.39 $33.39 954
2020-08-07 $33.17 $33.17 $33.14 $33.14 $33.14 501
2020-08-06 $33.26 $33.44 $33.24 $33.44 $33.44 1,732
2020-08-05 $33.50 $33.50 $33.50 $33.50 $33.50 474
2020-08-04 $33.20 $33.20 $33.20 $33.20 $33.20 215
2020-08-03 $32.81 $33.01 $32.81 $32.82 $32.82 10,690
2020-07-31 $31.47 $31.49 $31.43 $31.43 $31.43 4,710
2020-07-30 $32.26 $33.06 $32.13 $33.06 $33.06 1,448
2020-07-29 $33.78 $34.29 $33.78 $34.05 $34.05 1,057
2020-07-28 $33.42 $33.42 $33.42 $33.42 $33.42 268
2020-07-27 $33.78 $33.78 $33.78 $33.78 $33.78 1,562
2020-07-24 $33.00 $33.00 $32.69 $32.94 $32.94 1,793
2020-07-23 $33.66 $33.66 $33.30 $33.30 $33.30 1,312
2020-07-22 $33.97 $34.00 $33.90 $33.90 $33.90 1,065
2020-07-21 $33.80 $33.81 $33.70 $33.70 $33.70 2,076
2020-07-20 $33.44 $33.53 $33.44 $33.53 $33.53 1,748
2020-07-17 $33.27 $33.27 $33.23 $33.23 $33.23 260
2020-07-16 $32.82 $32.82 $32.77 $32.77 $32.77 9,200
2020-07-15 $33.26 $33.26 $33.26 $33.26 $33.26 100
2020-07-14 $31.88 $32.44 $31.88 $32.44 $32.44 310
2020-07-13 $32.17 $32.61 $31.96 $31.96 $31.96 1,600
2020-07-10 $31.81 $31.98 $31.81 $31.98 $31.98 3,900
2020-07-09 $31.00 $31.53 $31.00 $31.34 $31.34 1,500
2020-07-08 $31.86 $32.07 $31.50 $32.07 $32.07 1,500
2020-07-07 $32.03 $32.03 $31.57 $31.57 $31.57 960
2020-07-06 $32.33 $32.66 $32.33 $32.41 $32.41 3,400
2020-07-02 $31.44 $31.89 $31.43 $31.43 $31.43 2,000
2020-07-01 $30.77 $30.77 $30.77 $30.77 $30.77 950
2020-06-30 $30.74 $30.74 $30.53 $30.71 $30.71 3,800
2020-06-29 $30.19 $30.66 $30.19 $30.66 $30.66 1,400
2020-06-26 $30.51 $30.51 $30.10 $30.10 $30.10 2,884
2020-06-25 $31.27 $31.27 $31.14 $31.14 $31.14 236
2020-06-24 $30.30 $30.74 $30.10 $30.10 $30.10 6,724
2020-06-23 $32.24 $32.35 $31.88 $31.88 $31.88 2,469
2020-06-22 $30.93 $31.71 $30.93 $31.50 $31.50 1,377
2020-06-19 $30.90 $30.90 $30.90 $30.90 $30.90 920
2020-06-18 $31.11 $31.39 $31.11 $31.13 $31.13 3,375
2020-06-17 $31.34 $31.92 $31.34 $31.46 $31.46 9,806
2020-06-16 $31.87 $31.87 $31.11 $31.11 $31.11 871
2020-06-15 $29.32 $30.76 $29.29 $30.43 $30.43 8,265
2020-06-12 $29.82 $30.02 $29.43 $30.02 $30.02 13,530
2020-06-11 $30.80 $30.80 $29.23 $29.25 $29.25 5,186
2020-06-10 $32.84 $33.28 $32.73 $32.73 $32.73 5,971
2020-06-09 $33.02 $33.26 $32.82 $32.93 $32.93 18,644
2020-06-08 $33.22 $33.89 $33.22 $33.89 $33.89 1,907
2020-06-05 $33.10 $33.13 $32.91 $32.92 $32.92 2,104
2020-06-04 $31.85 $31.85 $31.81 $31.81 $31.81 1,101
2020-06-03 $31.30 $32.25 $31.30 $31.94 $31.94 11,967
2020-06-02 $30.47 $30.63 $30.47 $30.63 $30.63 300
2020-06-01 $30.03 $30.03 $30.03 $30.03 $30.03 74
2020-05-29 $28.86 $29.04 $28.72 $28.89 $28.89 25,290
2020-05-28 $29.27 $29.27 $29.07 $29.07 $29.07 849
2020-05-27 $28.65 $28.65 $28.46 $28.46 $28.46 1,554
2020-05-26 $27.81 $27.81 $27.81 $27.81 $27.81 41
2020-05-22 $26.30 $26.41 $25.95 $26.30 $26.30 3,284
2020-05-21 $26.36 $26.46 $26.36 $26.46 $26.46 1,125
2020-05-20 $27.23 $27.23 $27.05 $27.05 $27.05 608
2020-05-19 $26.07 $26.07 $26.07 $26.07 $26.07 101
2020-05-18 $26.74 $26.74 $26.74 $26.74 $26.74 715
2020-05-15 $24.75 $24.86 $24.75 $24.76 $24.76 466
2020-05-14 $23.84 $24.73 $23.84 $24.73 $24.73 228
2020-05-13 $25.21 $25.21 $25.21 $25.21 $25.21 8
2020-05-12 $25.71 $25.71 $25.71 $25.71 $25.71 8
2020-05-11 $26.23 $26.44 $26.07 $26.26 $26.26 16,476
2020-05-08 $26.24 $26.24 $26.24 $26.24 $26.24 39
2020-05-07 $25.43 $25.43 $25.43 $25.43 $25.43 123
2020-05-06 $24.75 $24.75 $24.75 $24.75 $24.75 65
2020-05-05 $25.06 $25.06 $25.06 $25.06 $25.06 3
2020-05-04 $24.60 $24.86 $24.53 $24.86 $24.86 426
2020-05-01 $25.44 $25.44 $24.88 $24.88 $24.88 178
2020-04-30 $26.09 $26.09 $26.09 $26.09 $26.09 525
2020-04-29 $27.02 $27.21 $27.02 $27.21 $27.21 330
2020-04-28 $26.00 $26.00 $26.00 $26.00 $26.00 208
2020-04-27 $25.32 $25.55 $25.20 $25.48 $25.48 1,155
2020-04-24 $24.53 $24.80 $24.53 $24.80 $24.80 286
2020-04-23 $24.74 $24.74 $24.29 $24.29 $24.29 852
2020-04-22 $24.31 $24.46 $24.31 $24.46 $24.46 325
2020-04-21 $23.68 $23.68 $23.67 $23.67 $23.67 203
2020-04-20 $24.67 $24.67 $24.63 $24.63 $24.63 24,269
2020-04-17 $25.15 $25.39 $25.15 $25.39 $25.39 331
2020-04-16 $23.89 $24.14 $23.88 $24.14 $24.14 406
2020-04-15 $24.42 $24.42 $24.11 $24.11 $24.11 459
2020-04-14 $25.61 $25.71 $25.61 $25.71 $25.71 148
2020-04-13 $24.99 $24.99 $24.65 $24.83 $24.83 3,273
2020-04-09 $25.39 $25.39 $25.28 $25.28 $25.28 751
2020-04-08 $24.22 $24.22 $24.21 $24.21 $24.21 163
2020-04-07 $25.00 $25.00 $23.81 $23.81 $23.81 2,363
2020-04-06 $23.69 $23.69 $23.69 $23.69 $23.69 625
2020-04-03 $21.16 $21.31 $21.16 $21.31 $21.31 957
2020-04-02 $22.32 $22.32 $22.32 $22.32 $22.32 502
2020-04-01 $21.77 $21.77 $21.51 $21.51 $21.51 157
2020-03-31 $23.57 $23.69 $23.08 $23.47 $23.47 3,255
2020-03-30 $23.26 $23.98 $23.26 $23.98 $23.98 2,929
2020-03-27 $22.66 $23.57 $22.66 $23.02 $23.02 2,401
2020-03-26 $23.65 $24.40 $23.65 $24.40 $24.40 934
2020-03-25 $21.74 $22.50 $21.54 $22.50 $22.50 1,089
2020-03-24 $20.02 $20.60 $19.95 $20.56 $20.56 8,663
2020-03-23 $19.04 $19.04 $18.22 $18.22 $18.22 5,078
2020-03-20 $20.25 $20.25 $18.49 $18.49 $18.49 383
2020-03-19 $18.34 $19.66 $18.22 $18.98 $18.98 8,727
2020-03-18 $18.01 $18.25 $17.62 $18.25 $18.25 976
2020-03-17 $19.29 $20.34 $18.86 $20.34 $20.34 1,754
2020-03-16 $18.99 $19.88 $18.80 $18.80 $18.80 2,833
2020-03-13 $23.39 $23.62 $21.88 $23.62 $23.62 3,440
2020-03-12 $23.42 $23.70 $20.70 $21.43 $21.43 10,598
2020-03-11 $28.43 $28.43 $27.33 $27.33 $27.33 1,197
2020-03-10 $30.69 $31.59 $28.67 $30.21 $30.21 2,420
2020-03-09 $28.71 $28.71 $28.71 $28.71 $28.71 1,480
2020-03-06 $33.10 $33.53 $33.00 $33.48 $33.48 2,487
2020-03-05 $34.44 $34.44 $34.44 $34.44 $34.44 272
2020-03-04 $35.51 $36.42 $35.51 $36.42 $36.42 221
2020-03-03 $35.61 $35.61 $34.29 $34.29 $34.29 1,150
2020-03-02 $34.23 $34.82 $34.23 $34.82 $34.82 2,153
2020-02-28 $32.54 $33.67 $32.25 $33.67 $33.67 11,934
2020-02-27 $35.50 $35.50 $34.58 $34.58 $34.58 268
2020-02-26 $37.20 $37.38 $36.65 $36.65 $36.65 2,057
2020-02-25 $38.18 $38.47 $36.42 $36.50 $36.50 8,480
2020-02-24 $37.67 $38.33 $37.67 $38.14 $38.14 2,903
2020-02-21 $41.02 $41.02 $41.02 $41.02 $41.02 2
2020-02-20 $41.34 $41.38 $41.34 $41.38 $41.38 389
2020-02-19 $42.03 $42.03 $41.92 $41.92 $41.92 1,064
2020-02-18 $41.63 $41.63 $41.63 $41.63 $41.63 325
2020-02-14 $42.17 $42.17 $42.15 $42.15 $42.15 529
2020-02-13 $42.56 $42.56 $42.35 $42.35 $42.35 556
2020-02-12 $42.85 $43.03 $42.85 $43.03 $43.03 983
2020-02-11 $42.54 $42.59 $42.54 $42.59 $42.59 669
2020-02-10 $41.95 $42.12 $41.95 $42.12 $42.12 1,376
2020-02-07 $42.18 $42.18 $41.97 $41.97 $41.97 583
2020-02-06 $42.76 $42.76 $42.76 $42.76 $42.76 9
2020-02-05 $42.45 $42.45 $42.41 $42.41 $42.41 1,339
2020-02-04 $41.60 $41.60 $41.60 $41.60 $41.60 36
2020-02-03 $40.26 $40.47 $40.17 $40.37 $40.37 23,917
2020-01-31 $40.30 $40.38 $39.92 $40.14 $40.14 7,533
2020-01-30 $41.37 $41.50 $40.78 $41.50 $41.50 2,106
2020-01-29 $41.83 $41.83 $41.83 $41.83 $41.83 20
2020-01-28 $41.64 $41.73 $41.64 $41.73 $41.73 370
2020-01-27 $41.11 $41.30 $41.09 $41.09 $41.09 1,625
2020-01-24 $43.74 $43.74 $42.86 $42.86 $42.86 1,055
2020-01-23 $43.38 $43.41 $43.13 $43.13 $43.13 500
2020-01-22 $43.54 $43.60 $43.42 $43.42 $43.42 1,036
2020-01-21 $43.50 $43.50 $43.20 $43.23 $43.23 2,542
2020-01-17 $43.77 $43.77 $43.65 $43.65 $43.65 214
2020-01-16 $43.29 $43.39 $43.29 $43.39 $43.39 403
2020-01-15 $43.27 $43.27 $43.23 $43.23 $43.23 518
2020-01-14 $42.93 $43.34 $42.93 $43.34 $43.34 702
2020-01-13 $42.61 $43.12 $42.61 $43.12 $43.12 476
2020-01-10 $42.72 $42.72 $42.72 $42.72 $42.72 115
2020-01-09 $42.83 $43.06 $42.83 $43.06 $43.06 754
2020-01-08 $42.26 $42.87 $42.26 $42.87 $42.87 711
2020-01-07 $42.69 $42.75 $42.60 $42.60 $42.60 582
2020-01-06 $42.47 $42.77 $42.47 $42.76 $42.76 1,453
2020-01-03 $42.75 $42.75 $42.70 $42.70 $42.70 1,463
2020-01-02 $43.50 $43.89 $43.23 $43.45 $43.45 2,371
2019-12-31 $42.31 $42.82 $42.27 $42.82 $42.82 6,802
2019-12-30 $42.92 $43.14 $42.36 $42.36 $42.36 928
2019-12-27 $43.00 $43.20 $42.89 $42.92 $42.92 7,785
2019-12-26 $42.75 $43.00 $42.75 $42.80 $42.80 4,465
2019-12-24 $42.56 $42.56 $42.56 $42.56 $42.56 199
2019-12-23 $42.64 $42.64 $42.51 $42.55 $42.54 736
2019-12-20 $42.70 $42.70 $42.51 $42.57 $42.56 2,254
2019-12-19 $42.43 $42.43 $42.33 $42.40 $42.39 754
2019-12-18 $42.72 $42.83 $42.39 $42.39 $42.38 3,268
2019-12-17 $43.05 $43.05 $42.75 $42.78 $42.78 5,732
2019-12-16 $44.80 $45.26 $42.65 $43.08 $43.07 12,429
2019-12-13 $42.23 $42.37 $42.18 $42.24 $42.23 3,728
2019-12-12 $41.59 $41.59 $41.57 $41.57 $41.56 344
2019-12-11 $41.10 $41.10 $41.10 $41.10 $41.09 20
2019-12-10 $40.67 $40.67 $40.67 $40.67 $40.67 290
2019-12-09 $41.00 $41.00 $40.66 $40.66 $40.65 367
2019-12-06 $41.01 $41.03 $41.01 $41.03 $41.02 199
2019-12-05 $40.35 $40.35 $40.35 $40.35 $40.34 41
2019-12-04 $40.44 $40.44 $40.44 $40.44 $40.43 2
2019-12-03 $39.69 $39.73 $39.13 $39.73 $39.72 24,935
2019-12-02 $40.21 $40.21 $39.72 $39.99 $39.98 1,956
2019-11-29 $40.28 $40.38 $40.28 $40.38 $40.37 2,341
2019-11-27 $41.06 $41.09 $40.86 $41.09 $41.08 858
2019-11-26 $40.83 $40.92 $40.55 $40.92 $40.92 771
2019-11-25 $40.91 $40.91 $40.91 $40.91 $40.90 26
2019-11-22 $40.53 $40.53 $40.08 $40.26 $40.25 763
2019-11-21 $40.48 $40.48 $39.92 $40.10 $40.09 1,024
2019-11-20 $40.34 $40.34 $39.96 $40.19 $40.18 2,031
2019-11-19 $41.00 $41.00 $40.55 $40.55 $40.54 520
2019-11-18 $40.62 $40.90 $40.62 $40.65 $40.64 1,349
2019-11-15 $40.60 $40.60 $40.55 $40.55 $40.54 171
2019-11-14 $40.12 $40.26 $39.95 $40.26 $40.25 866
2019-11-13 $40.42 $40.42 $40.42 $40.42 $40.41 32
2019-11-12 $40.87 $40.87 $40.60 $40.75 $40.74 728
2019-11-11 $40.60 $40.71 $40.60 $40.71 $40.70 401
2019-11-08 $40.61 $40.68 $40.60 $40.64 $40.63 1,470
2019-11-07 $41.10 $41.20 $40.88 $40.90 $40.89 4,400
2019-11-06 $40.69 $40.69 $40.55 $40.55 $40.54 634
2019-11-05 $40.84 $41.46 $40.58 $40.58 $40.57 1,506
2019-11-04 $40.97 $41.00 $40.55 $40.65 $40.64 1,734
2019-11-01 $40.39 $40.75 $40.11 $40.32 $40.32 11,375
2019-10-31 $39.79 $39.81 $39.48 $39.70 $39.69 23,212
2019-10-30 $39.29 $40.01 $39.29 $40.01 $40.00 1,145
2019-10-29 $39.47 $39.53 $39.47 $39.53 $39.52 379
2019-10-28 $39.52 $39.52 $39.38 $39.38 $39.37 1,359
2019-10-25 $39.09 $39.30 $38.92 $39.30 $39.30 2,849
2019-10-24 $39.64 $39.69 $39.06 $39.06 $39.05 2,030
2019-10-23 $38.92 $39.03 $38.92 $39.03 $39.02 142
2019-10-22 $38.95 $39.00 $38.70 $38.70 $38.69 1,100
2019-10-21 $39.00 $39.00 $38.83 $38.85 $38.84 901
2019-10-18 $38.10 $38.56 $38.07 $38.47 $38.46 2,357
2019-10-17 $38.72 $38.72 $38.34 $38.34 $38.34 650
2019-10-16 $38.29 $38.33 $38.29 $38.33 $38.32 212
2019-10-15 $37.67 $38.40 $37.67 $38.24 $38.23 1,826
2019-10-14 $37.32 $37.57 $37.26 $37.31 $37.30 2,009
2019-10-11 $37.28 $37.69 $37.28 $37.69 $37.68 1,484
2019-10-10 $35.87 $36.28 $35.87 $36.28 $36.28 600
2019-10-09 $35.83 $35.84 $35.49 $35.84 $35.83 938
2019-10-08 $35.33 $35.54 $35.31 $35.31 $35.30 680
2019-10-07 $36.26 $36.26 $36.10 $36.10 $36.10 317
2019-10-04 $35.76 $36.13 $35.72 $36.13 $36.13 1,604
2019-10-03 $35.24 $35.46 $34.74 $35.46 $35.46 1,377
2019-10-02 $35.70 $35.70 $35.06 $35.06 $35.05 213
2019-10-01 $36.62 $36.62 $36.62 $36.62 $36.61 26
2019-09-30 $37.28 $37.28 $37.28 $37.28 $37.27 68
2019-09-27 $37.41 $37.41 $37.06 $37.06 $37.05 835
2019-09-26 $37.50 $37.50 $37.25 $37.25 $37.25 302
2019-09-25 $37.14 $37.14 $37.14 $37.14 $37.13 29
2019-09-24 $37.89 $37.89 $37.35 $37.35 $37.29 100
2019-09-23 $37.29 $37.64 $37.24 $37.64 $37.58 923
2019-09-20 $38.23 $38.23 $37.81 $37.86 $37.80 699
2019-09-19 $38.40 $38.40 $38.01 $38.01 $37.94 389
2019-09-18 $37.78 $37.78 $37.69 $37.70 $37.63 800
2019-09-17 $37.56 $37.91 $37.56 $37.91 $37.85 603
2019-09-16 $37.63 $37.63 $37.63 $37.63 $37.57 62
2019-09-13 $38.70 $38.70 $38.28 $38.28 $38.21 135
2019-09-12 $37.72 $37.93 $37.72 $37.93 $37.87 807
2019-09-11 $37.36 $37.57 $37.15 $37.48 $37.42 2,363
2019-09-10 $36.85 $36.88 $36.85 $36.88 $36.82 982
2019-09-09 $37.04 $37.04 $36.78 $36.87 $36.81 503
2019-09-06 $36.92 $36.92 $36.78 $36.80 $36.74 1,036
2019-09-05 $36.70 $36.70 $36.51 $36.70 $36.64 146
2019-09-04 $35.98 $36.07 $35.98 $35.98 $35.92 102
2019-09-03 $34.70 $35.08 $34.70 $34.96 $34.90 1,110
2019-08-30 $35.56 $35.56 $35.06 $35.24 $35.18 1,084
2019-08-29 $35.50 $35.50 $34.98 $35.05 $34.99 800
2019-08-28 $34.55 $34.55 $34.26 $34.49 $34.44 700
2019-08-27 $34.50 $34.50 $34.41 $34.41 $34.35 1,000
2019-08-26 $34.66 $34.66 $34.42 $34.47 $34.42 1,002
2019-08-23 $34.74 $34.99 $33.88 $33.88 $33.83 590
2019-08-22 $34.64 $34.89 $34.64 $34.89 $34.83 356
2019-08-21 $35.18 $35.18 $35.01 $35.01 $34.95 445
2019-08-20 $34.48 $34.73 $34.38 $34.43 $34.38 2,000
2019-08-19 $34.80 $34.80 $34.63 $34.70 $34.64 350
2019-08-16 $34.07 $34.34 $33.84 $34.34 $34.28 1,172
2019-08-15 $33.63 $33.63 $33.32 $33.55 $33.50 1,014
2019-08-14 $34.05 $34.09 $33.47 $33.47 $33.41 1,330
2019-08-13 $34.50 $35.20 $34.50 $35.20 $35.14 1,100
2019-08-12 $34.96 $34.96 $34.62 $34.89 $34.83 1,000
2019-08-09 $35.60 $35.60 $35.10 $35.17 $35.12 300
2019-08-08 $35.31 $35.65 $35.28 $35.65 $35.59 502
2019-08-07 $34.54 $35.05 $34.42 $35.05 $34.99 693
2019-08-06 $35.17 $35.17 $34.03 $34.64 $34.58 2,193
2019-08-05 $35.49 $35.49 $34.26 $34.26 $34.20 3,629
2019-08-02 $36.46 $36.46 $35.88 $36.08 $36.02 1,941
2019-08-01 $37.11 $37.41 $36.65 $36.65 $36.59 818
2019-07-31 $37.56 $37.56 $36.93 $36.93 $36.87 1,062
2019-07-30 $37.49 $37.49 $37.25 $37.25 $37.19 302
2019-07-29 $38.44 $38.44 $38.15 $38.34 $38.28 752
2019-07-26 $38.09 $38.09 $38.09 $38.09 $38.03 101
2019-07-25 $38.57 $38.57 $37.99 $37.99 $37.93 924
2019-07-24 $38.72 $38.96 $38.58 $38.96 $38.89 1,520
2019-07-23 $38.84 $38.84 $38.65 $38.76 $38.70 443
2019-07-22 $38.41 $38.41 $38.09 $38.29 $38.22 2,330
2019-07-19 $38.19 $38.19 $38.19 $38.19 $38.13 139
2019-07-18 $38.07 $38.45 $37.96 $38.45 $38.38 1,008
2019-07-17 $38.83 $38.83 $38.31 $38.31 $38.25 1,528
2019-07-16 $38.49 $38.49 $38.31 $38.31 $38.25 774
2019-07-15 $38.53 $38.57 $38.53 $38.57 $38.51 1,537
2019-07-12 $38.32 $38.40 $38.32 $38.40 $38.34 354
2019-07-11 $38.40 $38.40 $38.31 $38.31 $38.25 170
2019-07-10 $38.52 $38.52 $38.52 $38.52 $38.46 2
2019-07-09 $38.20 $38.27 $38.15 $38.27 $38.21 610
2019-07-08 $38.71 $38.71 $38.50 $38.50 $38.44 586
2019-07-05 $38.94 $39.03 $38.94 $39.03 $38.96 255
2019-07-03 $39.81 $39.81 $39.48 $39.56 $39.50 6,126
2019-07-02 $39.18 $39.18 $38.96 $39.18 $39.12 1,569
2019-07-01 $39.36 $39.36 $38.93 $39.00 $38.94 866
2019-06-28 $38.52 $38.52 $38.49 $38.49 $38.43 203
2019-06-27 $38.52 $38.53 $38.08 $38.08 $38.01 500
2019-06-26 $37.96 $38.02 $37.96 $38.02 $37.96 202
2019-06-25 $37.98 $37.98 $37.98 $37.98 $37.92 214
2019-06-24 $38.38 $38.43 $38.38 $38.43 $38.30 1,980
2019-06-21 $38.20 $38.20 $38.20 $38.20 $38.07 509
2019-06-20 $38.50 $38.67 $38.50 $38.67 $38.54 812
2019-06-19 $37.63 $37.93 $37.63 $37.93 $37.80 1,153
2019-06-18 $37.45 $37.74 $37.36 $37.56 $37.44 1,172
2019-06-17 $36.51 $36.51 $36.51 $36.51 $36.39 11
2019-06-14 $36.60 $36.60 $36.45 $36.45 $36.33 291
2019-06-13 $37.28 $37.28 $36.95 $36.95 $36.82 307
2019-06-12 $37.29 $37.39 $36.98 $36.98 $36.86 1,153
2019-06-11 $37.73 $37.87 $37.52 $37.52 $37.40 531
2019-06-10 $37.27 $37.27 $37.09 $37.09 $36.97 463
2019-06-07 $37.05 $37.05 $36.99 $36.99 $36.86 284
2019-06-06 $36.33 $36.33 $36.01 $36.08 $35.97 495
2019-06-05 $36.38 $36.39 $35.70 $35.70 $35.58 793
2019-06-04 $35.56 $35.73 $35.56 $35.73 $35.61 780
2019-06-03 $34.99 $35.01 $34.75 $35.01 $34.89 895
2019-05-31 $34.46 $34.54 $34.35 $34.54 $34.43 3,234
2019-05-30 $35.17 $35.26 $35.08 $35.26 $35.14 500
2019-05-29 $34.90 $34.94 $34.84 $34.91 $34.80 611
2019-05-28 $36.42 $36.42 $35.45 $35.52 $35.40 517
2019-05-24 $36.05 $36.26 $36.05 $36.16 $36.04 3,307
2019-05-23 $35.36 $35.46 $35.20 $35.38 $35.27 3,337
2019-05-22 $36.31 $36.31 $36.12 $36.12 $36.01 176
2019-05-21 $36.39 $36.39 $36.16 $36.36 $36.24 3,103
2019-05-20 $35.99 $36.11 $35.88 $36.02 $35.90 1,161
2019-05-17 $36.28 $36.28 $36.28 $36.28 $36.16 0
2019-05-16 $36.67 $36.82 $36.53 $36.67 $36.55 894
2019-05-15 $35.67 $36.32 $35.46 $36.32 $36.20 1,103
2019-05-14 $35.99 $35.99 $35.91 $35.91 $35.79 243
2019-05-13 $35.65 $35.65 $35.15 $35.24 $35.13 1,128
2019-05-10 $36.87 $36.87 $36.83 $36.83 $36.71 323
2019-05-09 $36.07 $36.36 $35.98 $36.36 $36.24 240
2019-05-08 $36.94 $36.94 $36.67 $36.79 $36.67 770
2019-05-07 $37.45 $37.45 $36.57 $36.58 $36.46 829
2019-05-06 $37.43 $38.05 $37.20 $38.05 $37.92 4,600
2019-05-03 $38.42 $38.86 $38.42 $38.86 $38.73 8,140
2019-05-02 $38.19 $38.19 $38.04 $38.04 $37.91 558
2019-05-01 $38.79 $38.79 $38.26 $38.26 $38.14 268
2019-04-30 $38.76 $38.78 $38.62 $38.62 $38.49 1,681
2019-04-29 $38.44 $38.79 $38.44 $38.68 $38.56 937
2019-04-26 $38.17 $38.17 $38.17 $38.17 $38.04 26
2019-04-25 $37.72 $37.99 $37.72 $37.85 $37.73 293
2019-04-24 $37.98 $38.05 $37.95 $37.95 $37.83 1,116
2019-04-23 $38.34 $38.58 $38.34 $38.58 $38.45 1,131
2019-04-22 $38.40 $38.41 $38.40 $38.40 $38.27 1,000
2019-04-18 $38.89 $38.89 $38.47 $38.47 $38.34 165
2019-04-17 $38.55 $38.74 $38.55 $38.74 $38.61 1,537
2019-04-16 $38.80 $38.80 $38.54 $38.54 $38.41 784
2019-04-15 $38.27 $38.27 $38.27 $38.27 $38.14 0
2019-04-12 $38.21 $38.23 $38.21 $38.23 $38.10 758
2019-04-11 $37.72 $37.73 $37.72 $37.73 $37.60 100
2019-04-10 $37.92 $37.92 $37.85 $37.85 $37.73 200
2019-04-09 $37.95 $37.95 $37.67 $37.67 $37.54 304
2019-04-08 $38.04 $38.07 $38.01 $38.07 $37.94 404
2019-04-05 $38.04 $38.09 $37.99 $37.99 $37.87 1,466
2019-04-04 $37.91 $37.91 $37.90 $37.90 $37.78 406
2019-04-03 $38.41 $38.41 $38.04 $38.04 $37.91 4,698
2019-04-02 $37.42 $37.52 $37.42 $37.52 $37.40 301
2019-04-01 $37.43 $37.46 $37.20 $37.46 $37.34 5,170
2019-03-29 $36.49 $36.54 $36.49 $36.49 $36.37 1,184
2019-03-28 $36.08 $36.28 $36.08 $36.28 $36.16 479
2019-03-27 $36.41 $36.41 $36.41 $36.41 $36.29 25
2019-03-26 $36.41 $36.44 $36.41 $36.44 $36.32 4,023
2019-03-25 $35.99 $36.00 $35.97 $36.00 $35.88 632
2019-03-22 $36.21 $36.25 $36.03 $36.03 $35.91 2,886
2019-03-21 $37.29 $37.47 $37.29 $37.47 $37.34 1,649
2019-03-20 $37.33 $37.49 $37.33 $37.49 $37.36 300
2019-03-19 $37.74 $37.74 $37.44 $37.44 $37.28 189
2019-03-18 $37.35 $37.35 $37.35 $37.35 $37.20 0
2019-03-15 $36.96 $37.02 $36.96 $37.02 $36.87 949
2019-03-14 $36.62 $36.62 $36.30 $36.34 $36.19 1,271
2019-03-13 $36.20 $36.42 $36.19 $36.35 $36.19 1,850
2019-03-12 $35.82 $35.82 $35.75 $35.75 $35.60 420
2019-03-11 $35.51 $35.78 $35.50 $35.78 $35.63 702
2019-03-08 $35.23 $35.23 $35.23 $35.23 $35.08 126
2019-03-07 $35.91 $35.91 $35.20 $35.25 $35.10 8,358
2019-03-06 $36.69 $36.69 $36.11 $36.15 $35.99 6,727
2019-03-05 $36.41 $36.41 $36.39 $36.41 $36.26 664
2019-03-04 $36.89 $36.89 $36.23 $36.37 $36.22 1,283
2019-03-01 $36.88 $36.88 $36.53 $36.53 $36.38 1,158
2019-02-28 $36.52 $36.52 $36.14 $36.14 $35.99 656
2019-02-27 $36.67 $36.67 $36.31 $36.31 $36.16 160
2019-02-26 $36.69 $36.69 $36.61 $36.61 $36.46 379
2019-02-25 $36.37 $36.37 $36.20 $36.20 $36.05 366
2019-02-22 $36.38 $36.38 $35.88 $36.02 $35.87 1,653
2019-02-21 $36.08 $36.18 $35.73 $35.76 $35.61 1,916
2019-02-20 $36.17 $36.17 $35.84 $36.10 $35.95 1,305
2019-02-19 $35.50 $35.93 $35.47 $35.78 $35.63 1,413
2019-02-15 $35.19 $35.41 $35.19 $35.41 $35.26 479
2019-02-14 $34.69 $34.79 $34.55 $34.55 $34.41 2,367
2019-02-13 $34.64 $34.64 $34.64 $34.64 $34.49 1
2019-02-12 $34.48 $34.48 $34.44 $34.44 $34.30 761
2019-02-11 $34.07 $34.07 $33.72 $33.72 $33.57 559
2019-02-08 $33.88 $33.88 $33.32 $33.77 $33.63 1,450
2019-02-07 $34.51 $34.64 $34.02 $34.02 $33.88 1,641
2019-02-06 $35.35 $35.35 $34.98 $34.98 $34.83 300
2019-02-05 $35.37 $35.44 $35.25 $35.33 $35.18 1,602
2019-02-04 $34.57 $34.80 $34.57 $34.80 $34.65 704
2019-02-01 $34.80 $34.82 $34.66 $34.66 $34.52 1,965
2019-01-31 $34.68 $34.72 $34.47 $34.69 $34.55 927
2019-01-30 $34.80 $34.80 $34.63 $34.63 $34.48 461
2019-01-29 $34.21 $34.21 $33.98 $33.98 $33.84 300
2019-01-28 $33.62 $33.77 $33.58 $33.77 $33.63 717
2019-01-25 $34.04 $34.16 $33.94 $34.02 $33.88 992
2019-01-24 $33.49 $33.49 $33.25 $33.40 $33.26 721
2019-01-23 $33.59 $33.59 $33.23 $33.23 $33.09 110
2019-01-22 $33.39 $33.51 $32.94 $32.94 $32.80 1,153
2019-01-18 $33.96 $34.07 $33.95 $33.95 $33.81 700
2019-01-17 $32.89 $33.52 $32.89 $33.18 $33.05 2,718
2019-01-16 $33.08 $33.18 $33.08 $33.18 $33.04 111
2019-01-15 $33.01 $33.01 $32.83 $32.83 $32.70 451
2019-01-14 $32.72 $32.76 $32.58 $32.64 $32.50 1,303
2019-01-11 $33.06 $33.06 $32.94 $32.94 $32.80 140
2019-01-10 $32.71 $33.38 $32.71 $33.38 $33.24 582
2019-01-09 $33.13 $33.38 $32.97 $33.11 $32.97 3,271
2019-01-08 $32.39 $32.43 $32.39 $32.43 $32.29 200
2019-01-07 $31.86 $32.10 $31.86 $32.10 $31.96 536
2019-01-04 $30.88 $31.96 $30.88 $31.86 $31.73 880
2019-01-03 $30.31 $30.31 $29.82 $30.04 $29.92 2,404
2019-01-02 $30.11 $30.42 $29.94 $30.42 $30.29 1,123
2018-12-31 $30.72 $30.72 $30.51 $30.51 $30.38 2,905
2018-12-28 $30.80 $30.80 $30.40 $30.59 $30.46 2,632
2018-12-27 $29.94 $30.00 $29.94 $30.00 $29.87 385
2018-12-26 $28.98 $30.13 $28.98 $30.13 $30.00 782
2018-12-24 $28.88 $28.88 $28.88 $28.88 $28.73 30
2018-12-21 $30.26 $30.26 $29.54 $29.54 $29.39 381
2018-12-20 $31.06 $31.06 $30.52 $30.56 $30.40 2,179
2018-12-19 $31.82 $31.98 $30.87 $30.87 $30.71 1,183
2018-12-18 $31.58 $31.58 $31.49 $31.49 $31.33 300
2018-12-17 $31.77 $31.77 $31.18 $31.18 $31.01 300
2018-12-14 $31.96 $32.16 $31.89 $31.94 $31.77 3,481
2018-12-13 $33.30 $33.30 $32.85 $32.90 $32.72 400
2018-12-12 $33.15 $33.15 $32.98 $32.98 $32.81 205
2018-12-11 $31.73 $31.92 $31.73 $31.92 $31.75 300
2018-12-10 $31.97 $31.97 $31.27 $31.85 $31.68 1,192
2018-12-07 $32.84 $32.84 $32.63 $32.63 $32.46 833
2018-12-06 $32.17 $32.38 $31.85 $32.38 $32.20 3,127
2018-12-04 $35.15 $35.15 $33.62 $33.62 $33.44 718
2018-12-03 $35.64 $35.64 $35.31 $35.31 $35.12 2,519
2018-11-30 $34.81 $34.81 $34.81 $34.81 $34.63 0
2018-11-29 $34.87 $34.87 $34.64 $34.81 $34.63 976
2018-11-28 $34.38 $35.13 $34.17 $35.13 $34.94 3,187
2018-11-27 $34.55 $34.55 $34.55 $34.55 $34.36 55
2018-11-26 $34.26 $34.66 $34.26 $34.55 $34.36 2,810
2018-11-23 $33.80 $33.80 $33.80 $33.80 $33.62 300
2018-11-21 $34.04 $34.10 $34.02 $34.10 $33.92 968
2018-11-20 $34.15 $34.15 $34.15 $34.15 $33.97 133
2018-11-19 $34.34 $34.34 $34.15 $34.15 $33.97 460
2018-11-16 $34.72 $34.72 $34.72 $34.72 $34.54 210
2018-11-15 $34.11 $34.28 $33.95 $34.28 $34.10 802
2018-11-14 $34.99 $34.99 $34.34 $34.90 $34.72 1,376
2018-11-13 $34.38 $34.87 $34.38 $34.87 $34.68 600
2018-11-12 $34.92 $34.92 $34.29 $34.52 $34.34 936
2018-11-09 $35.40 $35.40 $35.14 $35.14 $34.95 1,137
2018-11-08 $35.84 $35.84 $35.84 $35.84 $35.65 100
2018-11-07 $36.21 $36.25 $36.17 $36.17 $35.98 2,571
2018-11-06 $35.38 $35.38 $35.38 $35.38 $35.19 12
2018-11-05 $35.38 $35.38 $35.38 $35.38 $35.19 1,250
2018-11-02 $35.97 $35.97 $35.35 $35.35 $35.16 1,087
2018-11-01 $35.06 $35.12 $35.06 $35.12 $34.93 383
2018-10-31 $33.35 $33.35 $33.35 $33.35 $33.17 46
2018-10-30 $33.37 $33.49 $33.35 $33.35 $33.17 1,090
2018-10-29 $34.10 $34.10 $33.17 $33.17 $32.99 574
2018-10-26 $32.91 $33.25 $32.91 $33.22 $33.04 906
2018-10-25 $33.34 $33.49 $33.34 $33.46 $33.28 622
2018-10-24 $33.94 $33.94 $33.01 $33.01 $32.84 42,570
2018-10-23 $36.80 $36.80 $36.80 $36.80 $36.61 0
2018-10-22 $36.80 $36.80 $36.80 $36.80 $36.61 0
2018-10-19 $36.80 $36.80 $36.80 $36.80 $36.61 0
2018-10-18 $36.80 $36.80 $36.80 $36.80 $36.61 3
2018-10-17 $36.80 $36.80 $36.80 $36.80 $36.61 100
2018-10-16 $37.75 $37.75 $37.10 $37.10 $36.90 5,035
2018-10-15 $36.00 $36.15 $36.00 $36.15 $35.96 2,991
2018-10-12 $35.50 $36.12 $35.35 $36.12 $35.93 3,455
2018-10-11 $36.65 $36.74 $35.94 $36.11 $35.92 5,400
2018-10-10 $38.25 $38.25 $38.25 $38.25 $38.05 167
2018-10-09 $38.26 $38.26 $38.25 $38.25 $38.05 2,595
2018-10-08 $38.41 $38.60 $38.36 $38.59 $38.39 1,998
2018-10-05 $39.43 $39.43 $39.43 $39.43 $39.22 333
2018-10-04 $39.61 $39.61 $39.61 $39.61 $39.40 399
2018-10-03 $40.77 $40.77 $40.77 $40.77 $40.55 0
2018-10-02 $41.41 $41.41 $40.69 $40.77 $40.55 747
2018-10-01 $41.15 $41.41 $41.11 $41.11 $40.89 3,342
2018-09-28 $41.12 $41.41 $41.04 $41.04 $40.82 1,280
2018-09-27 $42.12 $42.12 $41.89 $41.89 $41.67 2,350
2018-09-26 $42.29 $42.29 $42.29 $42.29 $42.07 502
2018-09-25 $42.00 $42.01 $41.89 $41.92 $41.69 8,631
2018-09-24 $41.70 $41.70 $41.60 $41.60 $41.38 706
2018-09-21 $41.85 $41.96 $41.85 $41.96 $41.74 2,728
2018-09-20 $41.60 $41.91 $41.60 $41.91 $41.69 6,978
2018-09-19 $40.86 $40.86 $40.83 $40.83 $40.61 1,306
2018-09-18 $40.65 $40.65 $40.65 $40.65 $40.43 777
2018-09-17 $40.18 $40.18 $39.88 $39.88 $39.67 568
2018-09-14 $39.73 $39.73 $39.73 $39.73 $39.52 368
2018-09-13 $39.50 $39.64 $39.44 $39.64 $39.43 1,196
2018-09-12 $38.62 $38.62 $38.62 $38.62 $38.42 129
2018-09-11 $38.62 $38.62 $38.62 $38.62 $38.42 87
2018-09-10 $38.81 $38.81 $38.49 $38.62 $38.42 23,686
2018-09-07 $38.06 $38.13 $38.06 $38.13 $37.93 5,764
2018-09-06 $38.86 $38.94 $38.50 $38.80 $38.59 9,356
2018-09-05 $39.02 $39.06 $39.01 $39.06 $38.85 5,545
2018-09-04 $39.32 $39.69 $38.94 $39.69 $39.48 2,650
2018-08-31 $40.67 $40.67 $40.39 $40.45 $40.24 755
2018-08-30 $41.00 $41.08 $41.00 $41.08 $40.86 1,877
2018-08-29 $41.82 $41.87 $41.82 $41.87 $41.65 234
2018-08-28 $41.70 $41.74 $41.70 $41.74 $41.52 501
2018-08-27 $41.58 $41.58 $41.54 $41.54 $41.32 681
2018-08-24 $40.54 $40.54 $40.54 $40.54 $40.33 402
2018-08-23 $40.66 $40.66 $40.66 $40.66 $40.44 50
2018-08-22 $40.79 $40.80 $40.57 $40.66 $40.44 672
2018-08-21 $40.43 $40.43 $40.43 $40.43 $40.22 375
2018-08-20 $39.48 $39.48 $39.48 $39.48 $39.27 0
2018-08-17 $39.53 $39.53 $39.48 $39.48 $39.27 404
2018-08-16 $39.17 $39.17 $38.99 $39.06 $38.85 10,678
2018-08-15 $38.07 $38.07 $38.07 $38.07 $37.87 1,370
2018-08-14 $39.46 $39.55 $39.46 $39.55 $39.34 312
2018-08-13 $39.94 $39.98 $39.57 $39.61 $39.40 1,647
2018-08-10 $41.80 $41.80 $41.80 $41.80 $41.58 2
2018-08-09 $41.80 $41.80 $41.80 $41.80 $41.58 4
2018-08-08 $41.80 $41.80 $41.80 $41.80 $41.58 0
2018-08-07 $42.00 $42.00 $41.80 $41.80 $41.58 615
2018-08-06 $41.12 $41.24 $41.12 $41.15 $40.93 16,877
2018-08-03 $41.51 $41.63 $41.43 $41.60 $41.38 474
2018-08-02 $41.48 $41.48 $41.48 $41.48 $41.26 153
2018-08-01 $42.08 $42.15 $42.08 $42.15 $41.92 3,294
2018-07-31 $42.65 $42.65 $42.55 $42.55 $42.33 220
2018-07-30 $42.82 $42.82 $42.82 $42.82 $42.59 1,364
2018-07-27 $42.58 $42.58 $42.40 $42.56 $42.33 591
2018-07-26 $42.37 $42.37 $42.32 $42.32 $42.10 818
2018-07-25 $42.35 $42.39 $42.31 $42.39 $42.17 331
2018-07-24 $41.36 $41.36 $41.36 $41.36 $41.14 102
2018-07-23 $41.36 $41.36 $41.36 $41.36 $41.14 0
2018-07-20 $41.36 $41.36 $41.36 $41.36 $41.14 129
2018-07-19 $41.36 $41.36 $41.36 $41.36 $41.14 12
2018-07-18 $41.36 $41.36 $41.36 $41.36 $41.14 72
2018-07-17 $41.40 $41.40 $41.36 $41.36 $41.14 1,084
2018-07-16 $41.18 $41.19 $41.12 $41.12 $40.90 894
2018-07-13 $40.91 $40.91 $40.91 $40.91 $40.69 72
2018-07-12 $40.91 $40.91 $40.91 $40.91 $40.69 300
2018-07-11 $41.22 $41.22 $41.22 $41.22 $41.00 92
2018-07-10 $41.22 $41.22 $41.22 $41.22 $41.00 50
2018-07-09 $41.22 $41.22 $41.22 $41.22 $41.00 4
2018-07-06 $41.22 $41.22 $41.22 $41.22 $41.00 945
2018-07-05 $40.67 $40.71 $40.49 $40.50 $40.28 2,071
2018-07-03 $40.14 $40.14 $40.14 $40.14 $39.93 998
2018-07-02 $39.56 $39.56 $39.38 $39.54 $39.33 11,551
2018-06-29 $40.56 $40.99 $40.29 $40.34 $40.13 6,170
2018-06-28 $40.43 $40.43 $40.43 $40.43 $40.22 120
2018-06-27 $40.43 $40.43 $40.43 $40.43 $40.22 100
2018-06-26 $40.64 $40.64 $40.31 $40.43 $40.22 6,541
2018-06-25 $40.35 $40.35 $40.35 $40.35 $40.14 125
2018-06-22 $41.60 $41.60 $41.60 $41.60 $41.38 592
2018-06-21 $40.87 $40.87 $40.87 $40.87 $40.65 400
2018-06-20 $41.12 $41.12 $41.11 $41.11 $40.89 1,028
2018-06-19 $40.59 $41.17 $40.59 $41.12 $40.90 7,500
2018-06-18 $42.52 $42.52 $42.52 $42.52 $42.29 23
2018-06-15 $42.47 $42.52 $42.47 $42.52 $42.29 1,052
2018-06-14 $43.16 $43.16 $43.16 $43.16 $42.93 121
2018-06-13 $43.19 $43.23 $43.19 $43.22 $42.99 2,037
2018-06-12 $43.41 $43.41 $43.07 $43.07 $42.84 2,130
2018-06-11 $43.13 $43.13 $43.13 $43.13 $42.90 84
2018-06-08 $42.82 $43.13 $42.82 $43.13 $42.90 1,749
2018-06-07 $42.98 $42.98 $42.98 $42.98 $42.75 399
2018-06-06 $42.95 $43.37 $42.95 $43.37 $43.14 17,164
2018-06-05 $42.85 $42.89 $42.63 $42.63 $42.40 2,238
2018-06-04 $41.97 $41.97 $41.97 $41.97 $41.75 117
2018-06-01 $41.97 $41.97 $41.97 $41.97 $41.75 76
2018-05-31 $42.15 $42.15 $41.93 $41.97 $41.75 4,668
2018-05-30 $42.36 $42.42 $42.35 $42.42 $42.19 1,089
2018-05-29 $41.70 $41.70 $40.99 $41.33 $41.11 2,771
2018-05-25 $42.88 $42.94 $42.88 $42.94 $42.71 1,952
2018-05-24 $43.21 $43.21 $43.21 $43.21 $42.98 110
2018-05-23 $130.32 $130.32 $130.32 $130.32 $43.21 6,009
2018-05-22 $134.69 $134.69 $134.69 $134.69 $44.66 426
2018-05-21 $134.57 $134.57 $134.57 $134.57 $44.62 1,002
2018-05-18 $133.77 $133.77 $133.77 $133.77 $44.36 102
2018-05-17 $133.69 $133.77 $133.69 $133.77 $44.36 3,945
2018-05-16 $133.70 $133.70 $133.70 $133.70 $44.33 624
2018-05-15 $133.88 $133.88 $133.88 $133.88 $44.39 843
2018-05-14 $136.02 $136.02 $135.34 $135.34 $44.87 717
2018-05-11 $133.81 $133.81 $133.81 $133.81 $44.37 165
2018-05-10 $133.81 $133.81 $133.81 $133.81 $44.37 4,710
2018-05-09 $131.85 $131.85 $131.85 $131.85 $43.72 105
2018-05-08 $131.14 $131.85 $131.14 $131.85 $43.72 1,050
2018-05-07 $132.38 $132.44 $132.38 $132.44 $43.91 1,005
2018-05-04 $131.22 $131.94 $131.22 $131.94 $43.75 15,225
2018-05-03 $130.74 $130.74 $130.74 $130.74 $43.35 195
2018-05-02 $131.51 $131.51 $130.74 $130.74 $43.35 1,269
2018-05-01 $130.07 $130.17 $129.97 $130.11 $43.14 76,128
2018-04-30 $132.34 $132.34 $131.40 $131.40 $43.57 1,311
2018-04-27 $131.94 $131.94 $131.94 $131.94 $43.75 546
2018-04-26 $134.44 $134.44 $134.44 $134.44 $44.58 0
2018-04-25 $134.44 $134.44 $134.44 $134.44 $44.58 474
2018-04-24 $134.44 $134.44 $134.44 $134.44 $44.58 363
2018-04-23 $134.44 $134.44 $134.44 $134.44 $44.58 30
2018-04-20 $134.44 $134.44 $134.44 $134.44 $44.58 6
2018-04-19 $134.44 $134.44 $134.44 $134.44 $44.58 567
2018-04-18 $134.80 $134.80 $134.44 $134.44 $44.58 1,206
2018-04-17 $132.20 $132.20 $132.20 $132.20 $43.83 102
2018-04-16 $132.20 $132.20 $132.20 $132.20 $43.83 264
2018-04-13 $132.20 $132.20 $132.20 $132.20 $43.83 777
2018-04-12 $131.24 $131.24 $131.24 $131.24 $43.51 1,131
2018-04-11 $130.44 $130.44 $130.44 $130.44 $43.25 453
2018-04-10 $131.25 $131.69 $131.25 $131.55 $43.62 3,606
2018-04-09 $129.27 $129.77 $129.27 $129.77 $43.03 723
2018-04-06 $126.63 $126.63 $126.63 $126.63 $41.99 639
2018-04-05 $128.29 $128.45 $128.29 $128.45 $42.59 1,686
2018-04-04 $127.93 $127.93 $127.93 $127.93 $42.42 279
2018-04-03 $127.93 $127.93 $127.93 $127.93 $42.42 255
2018-04-02 $127.93 $127.93 $127.93 $127.93 $42.42 1,230
2018-03-29 $127.53 $127.93 $127.10 $127.93 $42.42 2,148
2018-03-28 $125.53 $126.15 $125.50 $125.61 $41.65 14,448
2018-03-27 $126.97 $126.97 $123.33 $123.85 $41.06 4,209
2018-03-26 $125.55 $125.63 $125.15 $125.63 $41.66 3,225
2018-03-23 $125.06 $125.06 $122.09 $122.58 $40.64 13,635
2018-03-22 $132.58 $132.58 $132.58 $132.58 $43.96 105
2018-03-21 $132.58 $132.58 $132.58 $132.58 $43.96 225
2018-03-20 $132.58 $132.58 $132.58 $132.58 $43.96 0
2018-03-19 $132.58 $132.58 $132.58 $132.58 $43.96 516
2018-03-16 $132.58 $132.58 $132.58 $132.58 $43.96 54
2018-03-15 $132.58 $132.58 $132.58 $132.58 $43.96 363
2018-03-14 $132.58 $132.58 $132.58 $132.58 $43.96 36
2018-03-13 $132.58 $132.58 $132.58 $132.58 $43.96 150
2018-03-12 $132.50 $132.62 $132.50 $132.58 $43.96 1,431
2018-03-09 $132.19 $132.19 $131.81 $131.81 $43.70 8,358
2018-03-08 $129.23 $129.23 $129.23 $129.23 $42.85 27
2018-03-07 $129.22 $129.23 $129.22 $129.23 $42.85 2,265
2018-03-06 $128.19 $128.19 $128.19 $128.19 $42.50 135
2018-03-05 $125.74 $128.29 $125.74 $128.19 $42.50 25,059
2018-03-02 $124.77 $127.54 $124.77 $127.54 $42.29 3,585
2018-03-01 $130.66 $130.66 $130.66 $130.66 $43.32 402
2018-02-28 $130.66 $130.66 $130.66 $130.66 $43.32 1,926
2018-02-27 $133.85 $133.94 $133.79 $133.79 $44.36 11,559
2018-02-26 $136.38 $137.05 $136.26 $137.01 $45.43 3,054
2018-02-23 $133.58 $135.05 $133.58 $135.05 $44.78 1,794
2018-02-22 $132.79 $133.30 $132.79 $133.30 $44.20 1,368
2018-02-21 $132.89 $132.89 $132.89 $132.89 $44.06 603
2018-02-20 $132.96 $134.27 $132.89 $132.89 $44.06 8,691
2018-02-16 $135.41 $136.17 $134.93 $135.00 $44.76 25,761
2018-02-15 $133.45 $133.45 $132.88 $132.88 $44.06 2,613
2018-02-14 $127.71 $127.71 $127.71 $127.71 $42.35 909
2018-02-13 $127.71 $127.71 $127.71 $127.71 $42.34 3,000
2018-02-12 $127.49 $129.28 $127.49 $128.82 $42.71 28,338
2018-02-09 $125.59 $125.59 $120.40 $125.01 $41.45 5,952
2018-02-08 $128.00 $128.00 $124.00 $124.00 $41.11 1,584
2018-02-07 $132.76 $132.76 $132.23 $132.23 $43.84 2,772
2018-02-06 $128.63 $131.61 $128.63 $130.40 $43.24 8,007
2018-02-05 $136.84 $136.98 $128.55 $129.38 $42.90 14,913
2018-02-02 $143.46 $143.46 $140.10 $140.67 $46.64 16,602
2018-02-01 $146.01 $146.18 $145.79 $145.86 $48.36 2,037
2018-01-31 $146.04 $146.16 $145.45 $145.45 $48.23 3,615
2018-01-30 $146.09 $146.26 $145.97 $146.26 $48.50 150,027
2018-01-29 $148.77 $148.77 $147.98 $148.77 $49.33 72,075
2018-01-26 $150.20 $150.62 $150.20 $150.62 $49.94 1,803
2018-01-25 $150.10 $150.12 $148.50 $148.74 $49.32 4,179
2018-01-24 $150.62 $150.78 $148.83 $149.97 $49.73 9,261
2018-01-23 $148.42 $149.18 $148.42 $148.71 $49.31 4,659
2018-01-22 $147.06 $147.65 $147.00 $147.62 $48.95 6,123
2018-01-19 $146.51 $146.64 $145.96 $146.64 $48.62 9,084
2018-01-18 $144.70 $145.43 $143.89 $145.01 $48.08 5,502
2018-01-17 $144.69 $146.52 $144.69 $146.34 $48.52 7,293
2018-01-16 $145.41 $145.47 $144.15 $144.27 $47.84 10,263
2018-01-12 $142.39 $144.29 $142.39 $144.03 $47.76 168,969
2018-01-11 $140.49 $141.17 $140.49 $141.14 $46.80 4,272
2018-01-10 $140.38 $140.38 $139.81 $139.97 $46.41 2,268
2018-01-09 $140.00 $140.54 $139.63 $140.54 $46.60 5,427
2018-01-08 $139.68 $139.98 $139.59 $139.93 $46.40 26,160
2018-01-05 $139.04 $140.33 $139.04 $140.12 $46.46 58,203
2018-01-04 $138.31 $138.77 $138.31 $138.53 $45.93 24,234
2018-01-03 $134.78 $135.65 $134.78 $135.62 $44.97 5,058
2018-01-02 $133.61 $134.18 $133.14 $134.18 $44.49 22,713
2017-12-29 $132.69 $132.69 $132.64 $132.64 $43.98 1,614
2017-12-28 $132.24 $132.24 $132.16 $132.19 $43.83 3,870
2017-12-27 $132.00 $132.35 $131.79 $131.79 $43.70 2,319
2017-12-26 $131.51 $131.51 $131.45 $131.45 $43.59 918
2017-12-22 $130.97 $131.18 $130.97 $131.18 $43.50 1,089
2017-12-21 $131.35 $131.35 $131.35 $131.35 $43.55 3,960
2017-12-20 $130.07 $130.20 $130.07 $130.11 $43.14 8,298
2017-12-19 $130.47 $130.89 $130.46 $130.89 $43.40 13,443
2017-12-18 $132.00 $132.00 $132.00 $132.00 $43.77 867
2017-12-15 $128.78 $128.87 $128.49 $128.49 $42.60 3,966
2017-12-14 $128.96 $128.96 $128.96 $128.96 $42.76 435
2017-12-13 $128.96 $128.96 $128.96 $128.96 $42.76 30
2017-12-12 $129.10 $129.10 $128.96 $128.96 $42.76 1,350
2017-12-11 $128.63 $128.63 $128.61 $128.61 $42.64 2,799
2017-12-08 $127.78 $127.78 $127.78 $127.78 $42.37 744
2017-12-07 $126.26 $126.26 $126.26 $126.26 $41.86 279
2017-12-06 $126.26 $126.26 $126.26 $126.26 $41.86 1,086
2017-12-05 $127.10 $127.10 $127.10 $127.10 $42.14 1,386
2017-12-04 $128.25 $128.35 $128.12 $128.35 $42.56 3,150
2017-12-01 $128.30 $128.57 $128.30 $128.52 $42.61 10,743
2017-11-30 $129.21 $129.21 $129.21 $129.21 $42.84 984
2017-11-29 $129.66 $129.66 $129.66 $129.66 $42.99 33
2017-11-28 $129.25 $130.06 $129.15 $129.66 $42.99 27,678
2017-11-27 $130.13 $130.13 $130.13 $130.13 $43.15 690
2017-11-24 $130.13 $130.13 $130.13 $130.13 $43.15 498
2017-11-22 $128.05 $128.05 $128.05 $128.05 $42.46 483
2017-11-21 $127.73 $127.73 $127.73 $127.73 $42.35 1,062
2017-11-20 $125.74 $126.00 $125.74 $125.95 $41.76 2,526
2017-11-17 $125.45 $125.45 $125.35 $125.35 $41.56 3,099
2017-11-16 $125.53 $126.09 $125.53 $126.09 $41.81 1,800
2017-11-15 $123.26 $124.12 $123.26 $124.12 $41.15 1,770
2017-11-14 $124.62 $125.28 $124.62 $125.28 $41.54 1,548
2017-11-13 $124.12 $125.29 $124.03 $125.29 $41.54 8,532
2017-11-10 $126.66 $126.66 $126.21 $126.26 $41.86 1,449
2017-11-09 $126.64 $126.94 $126.64 $126.94 $42.09 2,334
2017-11-08 $128.91 $128.92 $128.91 $128.92 $42.75 3,453
2017-11-07 $128.51 $128.51 $128.24 $128.24 $42.52 1,335
2017-11-06 $127.87 $128.81 $127.87 $128.81 $42.71 6,510
2017-11-03 $127.62 $128.07 $127.62 $128.06 $42.46 2,112
2017-11-02 $128.04 $128.39 $128.03 $128.39 $42.57 1,638
2017-11-01 $129.14 $129.14 $128.40 $128.54 $42.62 37,992
2017-10-31 $127.37 $127.96 $127.37 $127.96 $42.43 1,512
2017-10-30 $126.79 $126.79 $126.79 $126.79 $42.04 9,027
2017-10-27 $125.78 $126.31 $125.78 $126.31 $41.88 990
2017-10-26 $126.33 $126.33 $125.83 $125.83 $41.72 1,557
2017-10-25 $127.06 $127.06 $127.06 $127.06 $42.13 195
2017-10-24 $126.81 $127.06 $126.81 $127.06 $42.13 1,545
2017-10-23 $127.19 $127.19 $126.65 $126.65 $41.99 6,123
2017-10-20 $127.06 $127.06 $126.95 $126.97 $42.10 1,104
2017-10-19 $126.67 $126.98 $126.67 $126.98 $42.10 1,833
2017-10-18 $127.62 $127.67 $127.62 $127.62 $42.31 1,062
2017-10-17 $127.15 $127.16 $126.82 $127.16 $42.16 3,606
2017-10-16 $127.90 $127.95 $127.65 $127.65 $42.32 4,353
2017-10-13 $128.00 $128.32 $128.00 $128.32 $42.55 3,621
2017-10-12 $126.55 $127.02 $126.55 $126.97 $42.10 2,913
2017-10-11 $126.40 $126.57 $126.29 $126.29 $41.88 10,890
2017-10-10 $125.22 $126.08 $125.10 $126.08 $41.80 2,925
2017-10-09 $124.06 $124.08 $124.06 $124.08 $41.14 2,277
2017-10-06 $123.04 $123.84 $122.90 $123.84 $41.06 2,172
2017-10-05 $123.71 $124.00 $123.71 $124.00 $41.11 2,220
2017-10-04 $124.15 $124.34 $124.07 $124.26 $41.20 4,497
2017-10-03 $124.33 $124.65 $124.33 $124.62 $41.32 3,546
2017-10-02 $123.36 $123.75 $123.29 $123.75 $41.03 5,181
2017-09-29 $123.10 $124.00 $122.80 $124.00 $41.11 4,443
2017-09-28 $122.57 $122.57 $122.57 $122.57 $40.64 300
2017-09-27 $121.58 $122.31 $121.58 $122.19 $40.51 4,512
2017-09-26 $122.08 $122.08 $121.58 $121.58 $40.31 1,446
2017-09-25 $122.99 $123.15 $122.31 $122.47 $40.61 10,194
2017-09-22 $123.69 $123.93 $123.69 $123.93 $41.09 1,602
2017-09-21 $123.07 $123.32 $123.00 $123.26 $40.87 37,974
2017-09-20 $123.68 $123.68 $123.68 $123.68 $41.01 633
2017-09-19 $123.86 $124.05 $123.72 $124.02 $41.12 6,876
2017-09-18 $123.26 $123.28 $122.68 $123.28 $40.88 6,498
2017-09-15 $122.55 $122.57 $122.38 $122.57 $40.64 2,028
2017-09-14 $121.71 $122.50 $121.71 $122.42 $40.59 7,965
2017-09-13 $123.04 $123.04 $122.05 $122.05 $40.47 4,374
2017-09-12 $123.10 $123.56 $123.10 $123.52 $40.96 19,179
2017-09-11 $120.57 $120.57 $120.57 $120.57 $39.98 111
2017-09-08 $120.57 $120.57 $120.57 $120.57 $39.98 768
2017-09-07 $120.74 $120.74 $120.57 $120.57 $39.98 750
2017-09-06 $118.51 $119.21 $118.51 $119.21 $39.53 1,227
2017-09-05 $118.46 $118.46 $117.05 $117.45 $38.94 3,039
2017-09-01 $118.77 $118.77 $118.77 $118.77 $39.38 489
2017-08-31 $117.83 $118.77 $117.83 $118.77 $39.38 2,370
2017-08-30 $117.06 $117.06 $116.82 $116.87 $38.75 3,549
2017-08-29 $117.05 $117.56 $117.05 $117.56 $38.98 2,550
2017-08-28 $118.28 $118.42 $118.28 $118.42 $39.26 3,528
2017-08-25 $117.62 $118.35 $117.62 $118.28 $39.22 3,882
2017-08-24 $117.10 $117.10 $117.10 $117.10 $38.83 390
2017-08-23 $116.81 $117.45 $116.81 $117.45 $38.94 2,481
2017-08-22 $117.34 $117.38 $117.34 $117.38 $38.92 840
2017-08-21 $116.05 $116.39 $115.98 $116.33 $38.57 3,750
2017-08-18 $115.98 $116.67 $115.98 $116.67 $38.68 660
2017-08-17 $117.69 $117.69 $116.07 $116.07 $38.49 2,145
2017-08-16 $117.72 $118.49 $117.72 $118.45 $39.27 6,951
2017-08-15 $117.05 $117.05 $117.05 $117.05 $38.81 600
2017-08-14 $117.43 $117.75 $117.43 $117.75 $39.04 1,527
2017-08-11 $115.37 $116.11 $115.26 $116.11 $38.50 4,038
2017-08-10 $118.02 $118.02 $116.34 $116.34 $38.57 1,749
2017-08-09 $118.63 $118.89 $118.36 $118.89 $39.42 4,074
2017-08-08 $120.10 $120.10 $120.10 $120.10 $39.82 912
2017-08-07 $120.62 $120.87 $120.62 $120.87 $40.08 1,314
2017-08-04 $120.57 $120.74 $120.57 $120.74 $40.03 1,062
2017-08-03 $120.80 $120.80 $120.80 $120.80 $40.05 111
2017-08-02 $120.60 $120.85 $120.16 $120.80 $40.05 5,160
2017-08-01 $120.98 $121.09 $120.69 $120.69 $40.02 13,842
2017-07-31 $118.96 $119.25 $118.86 $119.04 $39.47 2,595
2017-07-28 $117.96 $117.98 $117.96 $117.98 $39.12 1,200
2017-07-27 $118.77 $118.77 $118.77 $118.77 $39.38 1,950
2017-07-26 $118.18 $119.21 $118.18 $119.20 $39.52 3,258
2017-07-25 $118.38 $118.38 $118.38 $118.38 $39.25 546
2017-07-24 $117.03 $117.29 $116.65 $117.29 $38.89 9,402
2017-07-21 $117.75 $117.77 $117.06 $117.63 $39.00 39,528
2017-07-20 $118.38 $118.96 $118.38 $118.96 $39.44 1,512
2017-07-19 $117.86 $117.86 $117.86 $117.86 $39.08 1,464
2017-07-18 $116.76 $116.76 $116.76 $116.76 $38.71 459
2017-07-17 $116.90 $116.99 $116.66 $116.67 $38.68 11,010
2017-07-14 $116.23 $117.14 $116.23 $117.13 $38.84 34,185
2017-07-13 $115.40 $115.40 $115.08 $115.08 $38.16 20,712
2017-07-12 $114.45 $115.23 $114.45 $115.23 $38.21 16,269
2017-07-11 $112.14 $112.43 $111.99 $112.43 $37.28 3,231
2017-07-10 $112.59 $112.62 $112.59 $112.62 $37.34 675
2017-07-07 $111.65 $111.65 $111.65 $111.65 $37.02 645
2017-07-06 $111.82 $112.33 $111.82 $111.92 $37.11 15,381
2017-07-05 $112.20 $113.01 $112.20 $113.01 $37.47 2,103
2017-07-03 $113.49 $113.49 $113.49 $113.49 $37.63 315
2017-06-30 $112.33 $113.07 $112.33 $113.07 $37.49 1,371
2017-06-29 $115.02 $115.02 $112.50 $113.27 $37.56 3,030
2017-06-28 $115.34 $115.35 $115.25 $115.35 $38.25 2,229
2017-06-27 $114.12 $114.12 $113.95 $113.95 $37.78 954
2017-06-26 $113.41 $113.41 $113.41 $113.41 $37.60 309
2017-06-23 $113.41 $113.41 $113.41 $113.41 $37.60 861
2017-06-22 $112.72 $112.72 $112.72 $112.72 $37.37 420
2017-06-21 $112.66 $112.84 $112.39 $112.72 $37.37 2,553
2017-06-20 $113.11 $113.11 $112.72 $113.00 $37.47 10,380
2017-06-19 $115.23 $115.23 $115.23 $115.23 $38.21 663
2017-06-16 $113.10 $114.11 $113.10 $114.11 $37.84 4,629
2017-06-15 $111.23 $111.82 $111.23 $111.54 $36.98 4,305
2017-06-14 $115.87 $115.87 $114.00 $114.00 $37.80 3,630
2017-06-13 $114.67 $114.77 $114.60 $114.60 $38.00 6,192
2017-06-12 $113.36 $113.36 $112.64 $112.99 $37.46 4,224
2017-06-09 $113.75 $114.48 $113.00 $113.73 $37.71 8,934
2017-06-08 $114.38 $114.38 $114.07 $114.07 $37.82 4,221
2017-06-07 $116.00 $116.00 $114.83 $114.83 $38.07 18,039
2017-06-06 $114.89 $115.26 $114.89 $115.06 $38.15 4,515
2017-06-05 $116.72 $116.72 $115.72 $115.83 $38.41 6,909
2017-06-02 $116.08 $116.84 $116.08 $116.72 $38.70 11,385
2017-06-01 $113.85 $114.58 $113.82 $114.58 $37.99 13,101
2017-05-31 $113.92 $113.92 $113.14 $113.14 $37.51 1,464
2017-05-30 $112.57 $112.64 $112.57 $112.64 $37.35 1,776
2017-05-26 $112.68 $112.78 $112.68 $112.78 $37.40 1,587
2017-05-25 $113.17 $113.17 $113.17 $113.17 $37.52 1,107
2017-05-24 $113.18 $113.18 $113.04 $113.17 $37.52 2,313
2017-05-23 $113.54 $113.60 $113.33 $113.60 $37.67 2,280
2017-05-22 $113.96 $113.96 $113.54 $113.54 $37.65 2,760
2017-05-19 $112.71 $112.71 $112.71 $112.71 $37.37 876
2017-05-18 $110.01 $110.79 $109.84 $110.79 $36.73 4,812
2017-05-17 $112.18 $112.18 $112.18 $112.18 $37.20 972
2017-05-16 $113.30 $113.30 $113.04 $113.04 $37.48 2,340
2017-05-15 $111.34 $111.52 $111.18 $111.52 $36.98 3,966
2017-05-12 $109.83 $110.30 $109.80 $110.30 $36.57 2,946
2017-05-11 $108.51 $109.33 $108.49 $109.33 $36.25 3,717
2017-05-10 $110.61 $110.61 $110.61 $110.61 $36.67 300
2017-05-09 $110.95 $110.95 $109.23 $109.26 $36.23 10,947
2017-05-08 $111.14 $111.14 $109.87 $109.87 $36.43 2,010
2017-05-05 $109.79 $109.79 $109.79 $109.79 $36.40 450
2017-05-04 $108.02 $108.02 $108.02 $108.02 $35.82 819
2017-05-03 $107.33 $107.41 $107.26 $107.29 $35.57 1,515
2017-05-02 $105.84 $105.84 $105.84 $105.84 $35.09 273
2017-05-01 $105.84 $105.84 $105.84 $105.84 $35.09 108
2017-04-28 $105.84 $105.84 $105.84 $105.84 $35.09 510
2017-04-27 $106.02 $106.02 $106.02 $106.02 $35.15 492
2017-04-26 $106.85 $106.85 $106.85 $106.85 $35.43 540
2017-04-25 $105.79 $106.66 $105.79 $106.66 $35.36 1,530
2017-04-24 $104.04 $105.13 $104.04 $105.00 $34.81 3,840
2017-04-21 $99.74 $99.90 $99.73 $99.90 $33.12 1,611
2017-04-20 $99.34 $100.09 $99.34 $100.02 $33.16 43,263
2017-04-19 $98.70 $98.70 $98.13 $98.13 $32.54 1,263
2017-04-18 $98.87 $98.94 $98.87 $98.94 $32.81 600
2017-04-17 $99.69 $100.15 $99.61 $100.15 $33.21 49,203
2017-04-13 $100.33 $100.33 $99.28 $99.28 $32.92 2,376
2017-04-12 $99.56 $99.64 $99.48 $99.50 $32.99 4,482
2017-04-11 $99.57 $99.57 $99.57 $99.57 $33.01 0
2017-04-10 $100.33 $100.33 $99.22 $99.57 $33.01 2,985
2017-04-07 $100.21 $100.21 $99.58 $99.85 $33.11 6,123
2017-04-06 $99.61 $99.89 $99.42 $99.80 $33.09 32,358
2017-04-05 $101.39 $101.39 $99.83 $99.83 $33.10 2,100
2017-04-04 $100.73 $100.73 $99.97 $100.53 $33.33 2,517
2017-04-03 $101.43 $101.43 $99.90 $99.90 $33.12 9,750
2017-03-31 $101.33 $101.43 $101.11 $101.11 $33.53 3,654
2017-03-30 $101.65 $101.65 $101.65 $101.65 $33.70 183
2017-03-29 $101.75 $101.75 $101.65 $101.65 $33.70 2,238
2017-03-28 $104.51 $104.51 $101.71 $102.04 $33.83 3,867
2017-03-27 $101.16 $101.16 $101.16 $101.16 $33.54 2,187
2017-03-24 $100.84 $100.89 $100.84 $100.89 $33.45 1,278
2017-03-23 $100.26 $100.26 $100.04 $100.04 $33.17 825
2017-03-22 $99.29 $99.82 $99.29 $99.82 $33.10 8,490
2017-03-21 $100.28 $100.45 $100.00 $100.00 $33.16 4,554
2017-03-20 $101.14 $101.14 $101.14 $101.14 $33.53 711
2017-03-17 $101.19 $101.19 $101.13 $101.13 $33.53 1,566
2017-03-16 $100.53 $100.62 $100.37 $100.62 $33.36 4,638
2017-03-15 $98.21 $99.40 $97.62 $99.40 $32.96 3,258
2017-03-14 $97.74 $97.74 $96.81 $96.84 $32.11 20,295
2017-03-13 $98.01 $98.25 $97.97 $98.25 $32.58 9,954
2017-03-10 $97.06 $97.46 $97.05 $97.46 $32.31 4,218
2017-03-09 $95.62 $95.64 $95.55 $95.55 $31.68 2,040
2017-03-08 $94.84 $94.89 $94.80 $94.84 $31.45 2,865
2017-03-07 $95.43 $95.84 $95.43 $95.64 $31.71 4,989
2017-03-06 $95.98 $96.27 $95.98 $96.17 $31.89 1,941
2017-03-03 $96.35 $97.10 $96.35 $97.08 $32.19 3,348
2017-03-02 $97.35 $97.35 $97.35 $97.35 $32.28 84
2017-03-01 $97.52 $97.56 $97.35 $97.35 $32.28 5,415
2017-02-28 $95.27 $95.27 $95.12 $95.12 $31.54 5,400
2017-02-27 $94.97 $94.97 $94.97 $94.97 $31.49 120
2017-02-24 $95.00 $95.06 $94.97 $94.97 $31.49 3,099
2017-02-23 $96.38 $96.38 $96.38 $96.38 $31.96 0
2017-02-22 $95.62 $96.39 $95.62 $96.38 $31.96 5,544
2017-02-21 $95.98 $95.98 $95.94 $95.98 $31.82 15,648
2017-02-17 $95.05 $95.33 $95.05 $95.33 $31.61 3,540
2017-02-16 $96.91 $96.91 $95.96 $95.99 $31.83 7,845
2017-02-15 $95.31 $95.73 $95.28 $95.71 $31.73 4,410
2017-02-14 $94.36 $94.89 $94.36 $94.86 $31.45 3,792
2017-02-13 $95.50 $95.62 $95.18 $95.47 $31.65 2,907
2017-02-10 $94.56 $94.62 $94.56 $94.62 $31.37 2,655
2017-02-09 $94.10 $94.16 $94.10 $94.13 $31.21 1,908
2017-02-08 $92.94 $93.50 $92.94 $93.50 $31.00 2,703
2017-02-07 $92.78 $92.78 $92.78 $92.78 $30.76 0
2017-02-06 $92.78 $92.78 $92.78 $92.78 $30.76 330
2017-02-03 $93.80 $93.80 $93.80 $93.80 $31.10 486
2017-02-02 $93.80 $93.80 $93.80 $93.80 $31.10 915
2017-02-01 $93.95 $94.07 $93.49 $94.07 $31.19 44,079
2017-01-31 $92.63 $93.21 $92.63 $93.09 $30.87 6,639
2017-01-30 $92.00 $92.93 $92.00 $92.93 $30.81 2,979
2017-01-27 $93.96 $94.01 $93.91 $94.01 $31.17 21,336
2017-01-26 $95.06 $95.06 $94.36 $94.54 $31.35 6,303
2017-01-25 $94.44 $95.26 $94.44 $95.26 $31.59 6,006
2017-01-24 $92.80 $93.45 $92.76 $93.39 $30.97 6,357
2017-01-23 $91.94 $92.48 $91.92 $92.48 $30.66 4,791
2017-01-20 $91.74 $91.74 $91.74 $91.74 $30.42 150
2017-01-19 $91.74 $91.74 $91.74 $91.74 $30.42 195
2017-01-18 $91.75 $91.78 $91.74 $91.74 $30.42 9,138
2017-01-17 $92.14 $92.14 $92.12 $92.12 $30.54 22,977
2017-01-13 $92.85 $92.96 $92.78 $92.78 $30.76 21,183
2017-01-12 $92.06 $92.35 $92.06 $92.35 $30.62 945
2017-01-11 $90.99 $92.04 $90.99 $92.01 $30.51 3,300
2017-01-10 $91.19 $91.19 $91.19 $91.19 $30.24 450
2017-01-09 $90.46 $91.16 $90.46 $91.11 $30.21 4,326
2017-01-06 $91.11 $91.58 $91.11 $91.30 $30.27 5,742
2017-01-05 $91.45 $92.12 $91.45 $92.11 $30.54 5,100
2017-01-04 $89.89 $90.59 $89.41 $90.57 $30.03 11,976
2017-01-03 $88.02 $88.48 $87.83 $88.48 $29.34 17,508
2016-12-30 $88.05 $88.09 $87.20 $87.39 $28.98 30,933
2016-12-29 $86.75 $87.01 $86.75 $86.92 $28.82 26,913
2016-12-28 $86.78 $86.78 $86.37 $86.42 $28.65 18,660
2016-12-27 $87.16 $87.16 $87.16 $87.16 $28.90 900
2016-12-23 $87.10 $87.35 $87.10 $87.35 $28.96 3,150
2016-12-22 $87.09 $87.09 $87.03 $87.03 $28.86 1,230
2016-12-21 $87.07 $87.38 $87.07 $87.37 $28.97 14,268
2016-12-20 $87.20 $87.22 $87.20 $87.22 $28.92 1,305
2016-12-19 $87.07 $87.33 $86.76 $86.76 $28.77 2,151
2016-12-16 $86.87 $86.96 $86.87 $86.95 $28.83 15,891
2016-12-15 $86.60 $86.93 $86.60 $86.86 $28.80 17,034
2016-12-14 $88.72 $88.72 $87.03 $87.03 $28.86 2,367
2016-12-13 $90.01 $90.26 $89.89 $90.12 $29.88 2,964
2016-12-12 $88.15 $88.15 $88.15 $88.15 $29.23 300
2016-12-09 $88.15 $88.15 $88.15 $88.15 $29.23 207
2016-12-08 $87.57 $88.18 $87.57 $88.15 $29.23 1,281
2016-12-07 $86.61 $87.86 $86.61 $87.86 $29.13 16,461
2016-12-06 $85.38 $85.61 $85.38 $85.61 $28.38 7,581
2016-12-05 $84.11 $84.60 $84.11 $84.57 $28.04 4,242
2016-12-02 $83.01 $83.05 $83.01 $83.05 $27.54 5,037
2016-12-01 $82.56 $82.56 $82.37 $82.37 $27.31 1,356
2016-11-30 $83.49 $83.49 $82.89 $83.14 $27.57 11,115
2016-11-29 $82.40 $83.52 $82.32 $83.33 $27.63 3,066
2016-11-28 $82.59 $82.70 $82.31 $82.34 $27.30 4,350
2016-11-25 $83.20 $83.20 $83.20 $83.20 $27.59 0
2016-11-23 $83.20 $83.20 $83.20 $83.20 $27.59 0
2016-11-22 $82.67 $83.20 $82.67 $83.20 $27.59 1,194
2016-11-21 $82.74 $82.74 $82.74 $82.74 $27.43 300
2016-11-18 $81.28 $81.43 $81.24 $81.38 $26.98 22,323
2016-11-17 $82.04 $82.04 $82.04 $82.04 $27.20 54
2016-11-16 $82.36 $82.36 $82.04 $82.04 $27.20 1,008
2016-11-15 $82.51 $82.86 $82.51 $82.86 $27.47 3,000
2016-11-14 $82.64 $82.99 $82.35 $82.99 $27.52 12,729
2016-11-11 $83.93 $83.98 $83.77 $83.93 $27.83 1,944
2016-11-10 $84.63 $85.44 $84.12 $84.96 $28.17 7,275
2016-11-09 $84.53 $86.05 $84.14 $85.54 $28.36 5,676
2016-11-08 $85.23 $85.37 $85.23 $85.37 $28.31 1,308
2016-11-07 $84.34 $84.87 $84.34 $84.87 $28.14 10,095
2016-11-04 $82.99 $83.33 $82.86 $82.86 $27.47 2,148
2016-11-03 $84.34 $84.40 $84.21 $84.21 $27.92 13,068
2016-11-02 $85.29 $85.37 $84.48 $84.48 $28.01 5,472
2016-11-01 $85.60 $85.70 $85.60 $85.70 $28.42 972
2016-10-31 $86.25 $86.30 $86.25 $86.30 $28.61 9,300
2016-10-28 $86.47 $86.51 $86.22 $86.22 $28.59 14,190
2016-10-27 $86.37 $86.37 $86.37 $86.37 $28.64 519
2016-10-26 $87.00 $87.00 $86.26 $86.29 $28.61 3,963
2016-10-25 $87.40 $87.40 $87.40 $87.40 $28.98 528
2016-10-24 $87.40 $87.40 $87.40 $87.40 $28.98 639
2016-10-21 $88.05 $88.05 $88.05 $88.05 $29.19 165
2016-10-20 $88.00 $88.05 $88.00 $88.05 $29.19 5,061
2016-10-19 $87.29 $87.29 $87.29 $87.29 $28.94 0
2016-10-18 $87.41 $87.41 $87.29 $87.29 $28.94 2,100
2016-10-17 $85.21 $85.30 $85.21 $85.30 $28.28 897
2016-10-14 $86.14 $86.14 $85.96 $85.96 $28.50 1,500
2016-10-13 $84.22 $85.73 $84.22 $85.73 $28.43 888
2016-10-12 $86.17 $86.38 $86.15 $86.27 $28.60 2,460
2016-10-11 $87.63 $87.63 $87.63 $87.63 $29.06 927
2016-10-10 $89.10 $89.12 $89.10 $89.12 $29.55 996
2016-10-07 $88.78 $88.78 $88.78 $88.78 $29.44 408
2016-10-06 $89.39 $89.39 $89.39 $89.39 $29.64 399
2016-10-05 $90.50 $90.67 $90.50 $90.63 $30.05 4,797
2016-10-04 $90.95 $90.95 $89.84 $89.84 $29.79 1,197
2016-10-03 $89.54 $89.78 $89.54 $89.78 $29.77 1,053
2016-09-30 $90.69 $90.69 $90.67 $90.67 $30.06 1,434
2016-09-29 $91.12 $91.12 $89.37 $89.37 $29.63 606
2016-09-28 $90.10 $91.22 $90.10 $91.22 $30.25 5,970
2016-09-27 $89.31 $89.74 $89.31 $89.74 $29.76 2,916
2016-09-26 $89.04 $89.21 $89.04 $89.21 $29.58 5,214
2016-09-23 $92.69 $92.69 $92.69 $92.69 $30.73 165
2016-09-22 $93.35 $93.50 $92.69 $92.69 $30.73 23,049
2016-09-21 $89.32 $90.19 $89.32 $90.19 $29.90 1,422
2016-09-20 $88.17 $88.17 $88.17 $88.17 $29.23 381
2016-09-19 $87.44 $87.44 $86.51 $86.51 $28.68 1,728
2016-09-16 $85.48 $85.51 $85.48 $85.51 $28.35 984
2016-09-15 $86.82 $87.97 $86.82 $87.97 $29.17 900
2016-09-14 $86.73 $86.73 $86.38 $86.48 $28.67 1,500
2016-09-13 $87.44 $87.44 $85.96 $86.65 $28.73 4,200
2016-09-12 $89.36 $89.36 $88.88 $88.88 $29.47 1,806
2016-09-09 $90.20 $90.20 $89.59 $89.59 $29.71 1,638
2016-09-08 $92.61 $92.63 $92.36 $92.43 $30.65 3,648
2016-09-07 $93.05 $93.05 $92.87 $92.94 $30.82 13,200
2016-09-06 $91.79 $92.87 $91.79 $92.87 $30.79 99,741
2016-09-02 $91.13 $91.46 $90.98 $91.46 $30.32 12,960
2016-09-01 $88.14 $88.14 $88.14 $88.14 $29.22 282
2016-08-31 $88.14 $88.16 $88.10 $88.14 $29.22 39,117
2016-08-30 $89.19 $89.27 $89.19 $89.27 $29.60 2,124
2016-08-29 $88.27 $88.27 $88.27 $88.27 $29.27 120
2016-08-26 $90.29 $90.60 $88.26 $88.27 $29.27 5,037
2016-08-25 $89.50 $89.50 $89.38 $89.38 $29.64 2,100
2016-08-24 $90.80 $90.80 $90.36 $90.36 $29.96 2,670
2016-08-23 $91.22 $91.38 $90.62 $90.69 $30.07 26,154
2016-08-22 $89.01 $89.90 $89.01 $89.90 $29.81 59,190
2016-08-19 $88.80 $89.80 $88.80 $89.80 $29.77 5,256
2016-08-18 $90.03 $91.03 $90.03 $91.03 $30.18 6,378
2016-08-17 $89.25 $90.31 $89.24 $90.28 $29.93 16,173
2016-08-16 $90.45 $90.45 $90.37 $90.37 $29.96 675
2016-08-15 $90.54 $90.55 $90.42 $90.48 $30.00 37,392
2016-08-12 $90.32 $90.32 $89.74 $89.77 $29.77 6,972
2016-08-11 $89.88 $90.71 $89.76 $90.36 $29.96 141,084
2016-08-10 $89.56 $89.57 $88.96 $89.06 $29.53 244,461
2016-08-09 $88.06 $88.93 $87.92 $88.44 $29.32 3,152,154
2016-08-08 $87.07 $87.20 $86.86 $87.12 $28.89 64,053
2016-08-05 $86.19 $86.77 $86.10 $86.66 $28.73 96,861
2016-08-04 $85.28 $86.01 $85.24 $85.98 $28.51 153,447
2016-08-03 $84.17 $84.93 $84.08 $84.92 $28.16 210,744
2016-08-02 $86.14 $86.15 $84.97 $85.60 $28.38 200,787
2016-08-01 $86.82 $87.42 $86.31 $86.50 $28.68 164,172
2016-07-29 $87.25 $87.93 $86.65 $87.57 $29.04 188,949
2016-07-28 $86.34 $86.34 $84.84 $85.68 $28.41 128,100
2016-07-27 $86.08 $86.18 $84.75 $85.64 $28.40 115,050
2016-07-26 $85.20 $85.66 $84.96 $85.29 $28.28 11,940
2016-07-25 $84.63 $84.66 $84.43 $84.43 $27.99 14,367
2016-07-22 $84.49 $84.97 $84.49 $84.65 $28.07 17,883
2016-07-21 $85.02 $85.02 $84.22 $84.34 $27.97 63,042
2016-07-20 $84.49 $85.05 $84.49 $84.98 $28.18 12,048
2016-07-19 $83.62 $83.62 $83.23 $83.50 $27.69 21,846
2016-07-18 $84.35 $85.11 $84.35 $84.97 $28.17 21,228
2016-07-15 $84.65 $84.74 $84.21 $84.49 $28.01 11,589
2016-07-14 $85.50 $85.76 $85.30 $85.51 $28.35 35,799
2016-07-13 $84.67 $84.70 $83.85 $84.11 $27.89 18,900
2016-07-12 $84.30 $84.77 $84.14 $84.77 $28.11 6,405
2016-07-11 $81.29 $82.46 $81.29 $82.30 $27.29 34,302
2016-07-08 $79.12 $79.69 $78.79 $79.69 $26.42 142,251
2016-07-07 $78.33 $78.63 $76.75 $77.25 $25.61 120,153
2016-07-06 $76.11 $77.74 $75.49 $77.74 $25.78 48,222
2016-07-05 $79.03 $79.03 $77.91 $77.91 $25.83 12,867
2016-07-01 $81.31 $81.59 $81.09 $81.57 $27.05 47,505
2016-06-30 $79.92 $81.12 $79.92 $81.12 $26.90 47,673
2016-06-29 $78.67 $79.38 $78.51 $78.89 $26.16 41,319
2016-06-28 $75.78 $75.90 $74.75 $75.90 $25.17 251,187
2016-06-27 $74.99 $74.99 $70.81 $72.19 $23.94 60,102
2016-06-24 $78.50 $78.78 $75.20 $75.24 $24.95 32,262
2016-06-23 $89.97 $90.60 $88.73 $90.60 $30.04 40,845
2016-06-22 $86.63 $87.40 $85.85 $86.30 $28.61 72,843
2016-06-21 $87.10 $87.38 $85.73 $86.68 $28.74 25,044
2016-06-20 $85.39 $86.21 $84.83 $84.83 $28.13 43,872
2016-06-17 $80.00 $81.22 $79.08 $80.85 $26.81 18,891
2016-06-16 $75.70 $79.30 $75.70 $79.30 $26.29 34,833
2016-06-15 $79.15 $79.60 $78.77 $78.78 $26.12 32,490
2016-06-14 $78.92 $78.92 $77.24 $77.91 $25.83 333,234
2016-06-13 $85.28 $85.28 $80.17 $80.31 $26.63 14,607
2016-06-10 $84.50 $84.54 $82.50 $82.93 $27.50 30,891
2016-06-09 $88.12 $88.12 $87.71 $87.97 $29.17 13,932
2016-06-08 $90.85 $90.85 $90.17 $90.39 $29.97 13,824
2016-06-07 $90.10 $90.23 $89.80 $89.80 $29.77 14,112
2016-06-06 $88.47 $88.87 $88.09 $88.64 $29.39 14,835
2016-06-03 $87.97 $87.97 $86.64 $87.57 $29.04 56,541
2016-06-02 $86.23 $86.23 $86.17 $86.17 $28.57 6,489
2016-06-01 $86.04 $86.56 $85.79 $86.56 $28.70 9,696
2016-05-31 $88.44 $88.48 $86.50 $86.68 $28.74 29,382
2016-05-27 $88.21 $88.21 $87.16 $87.37 $28.97 43,614
2016-05-26 $88.05 $88.05 $87.49 $87.73 $29.09 27,867
2016-05-25 $86.80 $87.43 $86.38 $87.40 $28.98 59,868
2016-05-24 $84.43 $85.45 $84.37 $85.41 $28.32 17,742
2016-05-23 $83.04 $83.48 $82.99 $83.11 $27.56 45,042
2016-05-20 $83.49 $83.84 $83.22 $83.28 $27.61 39,285
2016-05-19 $82.39 $82.39 $81.96 $82.20 $27.26 14,433
2016-05-18 $84.26 $84.94 $83.23 $83.37 $27.64 11,904
2016-05-17 $83.99 $84.69 $83.35 $83.35 $27.64 11,541
2016-05-16 $83.54 $84.52 $83.54 $84.52 $28.02 12,423
2016-05-13 $83.25 $83.60 $82.26 $82.55 $27.37 21,354
2016-05-12 $85.82 $85.87 $83.60 $84.39 $27.98 41,394
2016-05-11 $84.94 $85.35 $84.42 $84.57 $28.04 38,970
2016-05-10 $84.65 $85.80 $84.65 $85.80 $28.45 16,452
2016-05-09 $83.44 $83.79 $83.44 $83.53 $27.70 20,547
2016-05-06 $83.16 $83.80 $82.60 $83.57 $27.71 11,958
2016-05-05 $83.10 $83.39 $83.07 $83.39 $27.65 11,598
2016-05-04 $83.45 $83.71 $83.45 $83.71 $27.76 16,422
2016-05-03 $86.03 $86.44 $85.65 $85.65 $28.40 76,566
2016-05-02 $88.20 $88.68 $87.94 $88.65 $29.39 23,151
2016-04-29 $87.21 $88.03 $86.59 $87.23 $28.92 57,318
2016-04-28 $90.64 $90.64 $87.55 $87.73 $29.09 53,415
2016-04-27 $90.73 $90.73 $89.58 $90.46 $29.99 52,341
2016-04-26 $90.19 $90.19 $89.84 $90.12 $29.88 26,229
2016-04-25 $90.05 $90.05 $89.18 $89.24 $29.59 12,402
2016-04-22 $90.56 $90.56 $89.75 $90.31 $29.94 19,242
2016-04-21 $90.78 $90.90 $90.12 $90.48 $30.00 38,232
2016-04-20 $91.42 $92.24 $91.21 $91.40 $30.31 48,483
2016-04-19 $90.88 $91.53 $90.72 $91.36 $30.29 159,858
2016-04-18 $86.52 $88.38 $86.52 $88.19 $29.24 58,455
2016-04-15 $87.03 $87.30 $86.90 $86.93 $28.82 460,323
2016-04-14 $87.11 $87.83 $87.05 $87.24 $28.93 2,408,018
2016-04-13 $85.71 $86.73 $85.71 $86.73 $28.76 69,393
2016-04-12 $83.26 $84.20 $82.58 $83.81 $27.79 4,143
2016-04-11 $82.50 $82.67 $82.05 $82.58 $27.38 3,411
2016-04-08 $80.00 $80.00 $80.00 $80.00 $26.53 63
2016-04-07 $79.70 $80.00 $78.40 $80.00 $26.53 5,850
2016-04-06 $81.92 $81.92 $81.92 $81.92 $27.16 150
2016-04-05 $81.92 $81.92 $81.92 $81.92 $27.16 54
2016-04-04 $81.73 $82.01 $81.73 $81.92 $27.16 8,400
2016-04-01 $81.69 $81.69 $81.69 $81.69 $27.09 741
2016-03-31 $84.55 $84.55 $84.55 $84.55 $28.03 7,227
2016-03-30 $85.55 $86.11 $84.85 $85.55 $28.37 5,859
2016-03-29 $82.08 $82.08 $82.08 $82.08 $27.22 162
2016-03-28 $82.08 $82.08 $82.08 $82.08 $27.22 720
2016-03-24 $81.96 $81.96 $79.02 $80.73 $26.77 5,154
2016-03-23 $84.48 $84.48 $84.48 $84.48 $28.01 108
2016-03-22 $84.48 $84.48 $84.48 $84.48 $28.01 402
2016-03-21 $85.95 $85.95 $84.48 $84.48 $28.01 5,199
2016-03-18 $85.17 $85.17 $85.17 $85.17 $28.24 567
2016-03-17 $83.88 $85.29 $83.88 $85.29 $28.28 1,350
2016-03-16 $81.50 $81.50 $81.50 $81.50 $27.02 522
2016-03-15 $82.36 $82.90 $81.15 $81.50 $27.02 15,678
2016-03-14 $82.91 $86.57 $82.91 $83.80 $27.79 6,000
2016-03-11 $83.58 $83.58 $83.58 $83.58 $27.71 909
2016-03-10 $81.88 $81.88 $81.77 $81.77 $27.11 1,500
2016-03-09 $80.67 $80.67 $80.67 $80.67 $26.75 300
2016-03-08 $80.09 $80.09 $80.02 $80.02 $26.53 1,392
2016-03-07 $80.98 $82.11 $79.45 $81.45 $27.00 7,797
2016-03-04 $83.09 $83.09 $83.09 $83.09 $27.55 1,566
2016-03-03 $78.63 $80.24 $78.63 $79.90 $26.49 2,850
2016-03-02 $78.09 $78.89 $77.75 $78.89 $26.16 8,688
2016-03-01 $77.88 $78.43 $76.29 $78.43 $26.01 4,920
2016-02-29 $75.21 $75.33 $74.48 $74.48 $24.70 3,903
2016-02-26 $74.93 $75.39 $74.04 $74.04 $24.55 11,721
2016-02-25 $73.84 $74.72 $73.84 $74.72 $24.77 1,920
2016-02-24 $71.01 $71.54 $71.00 $71.54 $23.72 421,599
2016-02-23 $75.10 $75.10 $73.61 $73.61 $24.41 1,275
2016-02-22 $76.24 $76.24 $75.94 $76.06 $25.22 7,251
2016-02-19 $74.11 $74.62 $73.83 $73.83 $24.48 24,801
2016-02-18 $75.41 $75.41 $75.41 $75.41 $25.00 0
2016-02-17 $74.92 $75.55 $74.59 $75.41 $25.00 398,529
2016-02-16 $72.27 $73.35 $72.19 $73.35 $24.32 2,217
2016-02-12 $68.02 $68.02 $67.72 $67.72 $22.45 384,072
2016-02-11 $70.20 $70.20 $70.20 $70.20 $23.28 9
2016-02-10 $71.22 $71.22 $70.20 $70.20 $23.28 1,998
2016-02-09 $69.50 $70.02 $69.11 $70.02 $23.21 2,154
2016-02-08 $71.90 $71.90 $71.78 $71.78 $23.80 1,365
2016-02-05 $76.71 $76.71 $76.71 $76.71 $25.43 0
2016-02-04 $76.05 $77.47 $76.05 $76.71 $25.43 398,328
2016-02-03 $75.61 $75.61 $75.61 $75.61 $25.07 42
2016-02-02 $76.24 $76.24 $75.61 $75.61 $25.07 1,032
2016-02-01 $78.64 $78.64 $78.64 $78.64 $26.07 1,527
2016-01-29 $78.55 $78.92 $78.05 $78.92 $26.17 81,132
2016-01-28 $75.79 $76.12 $75.79 $76.12 $25.24 1,071
2016-01-27 $71.90 $71.90 $71.90 $71.90 $23.84 0
2016-01-26 $71.90 $71.90 $71.90 $71.90 $23.84 48
2016-01-25 $71.90 $71.90 $71.90 $71.90 $23.84 468
2016-01-22 $71.90 $71.90 $71.90 $71.90 $23.84 150
2016-01-21 $71.90 $72.00 $71.90 $71.90 $23.84 1,470
2016-01-20 $72.03 $72.03 $70.36 $70.36 $23.33 6,231
2016-01-19 $75.33 $75.33 $74.35 $74.35 $24.65 1,395
2016-01-15 $75.00 $75.15 $74.25 $74.25 $24.62 2,355
2016-01-14 $78.67 $78.92 $78.67 $78.92 $26.17 4,179
2016-01-13 $79.31 $79.31 $79.31 $79.31 $26.30 78
2016-01-12 $79.78 $79.78 $79.30 $79.31 $26.30 9,786
2016-01-11 $79.86 $79.86 $77.56 $79.41 $26.33 349,383
2016-01-08 $79.33 $79.46 $79.22 $79.22 $26.27 3,279
2016-01-07 $79.56 $81.38 $79.56 $80.78 $26.78 3,570
2016-01-06 $86.24 $86.24 $86.24 $86.24 $28.59 150
2016-01-05 $86.24 $86.24 $86.24 $86.24 $28.59 0
2016-01-04 $86.18 $86.25 $85.10 $86.24 $28.59 10,665
2015-12-31 $90.52 $91.05 $90.02 $90.02 $29.85 350,955
2015-12-30 $91.66 $92.34 $91.66 $91.76 $30.43 2,763
2015-12-29 $90.34 $90.34 $90.34 $90.34 $29.96 489
2015-12-28 $90.34 $90.34 $90.34 $90.34 $29.96 420
2015-12-24 $90.75 $90.75 $90.75 $90.75 $30.09 447
2015-12-23 $92.92 $92.92 $92.92 $92.92 $30.81 300
2015-12-22 $87.73 $88.89 $87.73 $88.89 $29.47 2,127
2015-12-21 $86.71 $86.71 $86.71 $86.71 $28.75 30
2015-12-18 $86.71 $86.71 $86.71 $86.71 $28.75 1,347
2015-12-17 $88.87 $88.87 $88.87 $88.87 $29.47 1,500
2015-12-16 $89.91 $90.29 $89.75 $90.29 $29.94 6,273
2015-12-15 $87.40 $88.16 $87.40 $88.16 $29.23 1,899
2015-12-14 $85.69 $85.69 $85.69 $85.69 $28.41 4,761
2015-12-11 $89.87 $89.87 $89.87 $89.87 $29.80 0
2015-12-10 $89.87 $89.87 $89.87 $89.87 $29.80 162
2015-12-09 $90.12 $90.12 $89.87 $89.87 $29.80 906
2015-12-08 $90.81 $90.81 $90.81 $90.81 $30.11 765
2015-12-07 $92.58 $92.58 $92.58 $92.58 $30.70 672
2015-12-04 $96.05 $96.05 $96.05 $96.05 $31.85 0
2015-12-03 $96.05 $96.05 $96.05 $96.05 $31.85 429
2015-12-02 $96.05 $96.05 $96.05 $96.05 $31.85 75
2015-12-01 $96.05 $96.05 $96.05 $96.05 $31.85 1,932
2015-11-30 $95.49 $95.49 $95.49 $95.49 $31.66 480
2015-11-27 $95.19 $95.21 $94.77 $95.03 $31.51 4,149
2015-11-25 $93.83 $95.17 $93.82 $93.82 $31.11 9,369
2015-11-24 $93.62 $93.62 $93.62 $93.62 $31.04 723
2015-11-23 $95.74 $95.74 $95.74 $95.74 $31.74 159
2015-11-20 $95.74 $95.74 $95.74 $95.74 $31.74 213
2015-11-19 $95.27 $95.74 $95.14 $95.74 $31.74 6,192
2015-11-18 $93.21 $95.23 $93.21 $95.20 $31.57 79,947
2015-11-17 $93.20 $93.77 $92.29 $92.29 $30.60 370,416
2015-11-16 $90.12 $90.12 $90.12 $90.12 $29.88 864
2015-11-13 $90.15 $90.40 $89.66 $89.98 $29.83 46,116
2015-11-12 $94.61 $94.76 $92.16 $92.16 $30.56 2,970
2015-11-11 $94.45 $95.53 $94.39 $95.53 $31.67 5,958
2015-11-10 $94.72 $94.72 $94.72 $94.72 $31.41 327
2015-11-09 $93.51 $94.93 $92.40 $94.72 $31.41 8,892
2015-11-06 $99.24 $99.24 $99.24 $99.24 $32.90 0
2015-11-05 $99.24 $99.24 $99.24 $99.24 $32.90 237
2015-11-04 $99.24 $99.24 $99.24 $99.24 $32.90 819
2015-11-03 $97.81 $99.24 $97.32 $99.24 $32.90 7,785
2015-11-02 $99.49 $99.52 $98.21 $99.05 $32.84 4,239
2015-10-30 $96.95 $96.95 $96.95 $96.95 $32.15 402
2015-10-29 $97.85 $97.85 $97.85 $97.85 $32.45 6
2015-10-28 $97.00 $97.85 $97.00 $97.85 $32.45 4,080
2015-10-27 $96.50 $97.30 $95.86 $95.86 $31.78 4,098
2015-10-26 $99.00 $99.00 $99.00 $99.00 $32.83 45
2015-10-23 $102.30 $102.61 $98.89 $99.00 $32.83 44,349
2015-10-22 $95.33 $95.33 $95.33 $95.33 $31.61 84
2015-10-21 $94.80 $95.71 $94.80 $95.33 $31.61 3,771
2015-10-20 $96.97 $96.97 $96.97 $96.97 $32.15 60
2015-10-19 $96.97 $96.97 $96.97 $96.97 $32.15 45
2015-10-16 $96.97 $96.97 $96.97 $96.97 $32.15 678
2015-10-15 $96.97 $96.97 $96.97 $96.97 $32.15 507
2015-10-14 $95.57 $95.57 $95.57 $95.57 $31.69 687
2015-10-13 $93.38 $93.38 $93.38 $93.38 $30.96 309
2015-10-12 $94.36 $94.36 $94.36 $94.36 $31.29 435
2015-10-09 $98.29 $98.29 $94.76 $95.05 $31.52 3,537
2015-10-08 $93.44 $96.13 $93.44 $96.13 $31.87 340,893
2015-10-07 $89.74 $89.74 $89.74 $89.74 $29.76 36
2015-10-06 $89.74 $89.74 $89.74 $89.74 $29.76 0
2015-10-05 $89.74 $89.74 $89.74 $89.74 $29.76 1,296
2015-10-02 $86.28 $86.28 $86.28 $86.28 $28.61 987
2015-10-01 $82.37 $82.37 $82.37 $82.37 $27.31 36
2015-09-30 $82.37 $82.37 $82.37 $82.37 $27.31 321
2015-09-29 $82.37 $82.37 $82.37 $82.37 $27.31 1,023
2015-09-28 $83.61 $83.61 $81.84 $83.20 $27.59 7,338
2015-09-25 $82.92 $82.92 $82.92 $82.92 $27.49 225
2015-09-24 $82.43 $84.12 $82.42 $82.92 $27.49 3,660
2015-09-23 $85.04 $85.30 $84.60 $84.60 $28.05 12,915
2015-09-22 $84.60 $85.05 $83.80 $84.30 $27.95 15,141
2015-09-21 $89.25 $89.25 $88.74 $88.74 $29.42 1,383
2015-09-18 $90.04 $90.04 $90.04 $90.04 $29.85 480
2015-09-17 $94.65 $97.66 $94.60 $94.60 $31.37 1,455
2015-09-16 $91.68 $91.68 $91.68 $91.68 $30.40 0
2015-09-15 $91.68 $91.68 $91.68 $91.68 $30.40 1,593
2015-09-14 $90.20 $90.20 $90.20 $90.20 $29.91 219
2015-09-11 $90.20 $90.20 $90.20 $90.20 $29.91 0
2015-09-10 $89.91 $90.52 $89.91 $90.20 $29.91 5,079
2015-09-09 $85.50 $85.50 $85.50 $85.50 $28.35 150
2015-09-08 $85.50 $85.50 $85.50 $85.50 $28.35 390
2015-09-04 $89.96 $89.96 $85.12 $85.50 $28.35 4,923
2015-09-03 $89.01 $93.13 $89.01 $89.96 $29.83 55,002
2015-09-02 $87.35 $87.35 $87.35 $87.35 $28.96 240
2015-09-01 $87.35 $87.35 $87.35 $87.35 $28.96 1,191
2015-08-31 $92.93 $95.46 $92.39 $92.91 $30.81 13,149
2015-08-28 $93.74 $94.07 $93.71 $93.92 $31.14 27,000
2015-08-27 $93.00 $93.00 $93.00 $93.00 $30.84 261
2015-08-26 $93.00 $93.00 $93.00 $93.00 $30.84 0
2015-08-25 $94.20 $94.62 $92.75 $93.00 $30.84 47,658
2015-08-24 $84.06 $90.93 $84.06 $85.00 $28.18 18,957
2015-08-21 $97.86 $97.86 $97.86 $97.86 $32.45 753
2015-08-20 $98.89 $99.25 $97.86 $97.86 $32.45 5,037
2015-08-19 $102.01 $103.31 $101.50 $101.66 $33.71 6,111
2015-08-18 $104.70 $104.70 $103.65 $103.65 $34.37 3,234
2015-08-17 $107.90 $107.90 $107.90 $107.90 $35.78 0
2015-08-14 $105.30 $107.90 $105.26 $107.90 $35.78 4,284
2015-08-13 $107.38 $107.38 $107.38 $107.38 $35.60 150
2015-08-12 $103.81 $107.96 $103.81 $107.38 $35.60 990
2015-08-11 $106.62 $106.62 $106.62 $106.62 $35.35 9,537
2015-08-10 $108.74 $111.17 $108.74 $111.17 $36.86 5,571
2015-08-07 $107.57 $108.03 $107.57 $108.03 $35.82 3,630
2015-08-06 $108.10 $109.50 $108.10 $108.21 $35.88 3,276
2015-08-05 $109.35 $109.35 $109.35 $109.35 $36.26 393
2015-08-04 $108.99 $108.99 $108.99 $108.99 $36.14 216
2015-08-03 $110.04 $110.04 $108.32 $108.99 $36.14 6,846
2015-07-31 $106.05 $110.38 $106.05 $109.85 $36.42 3,312
2015-07-30 $108.21 $108.21 $107.30 $107.30 $35.58 1,008
2015-07-29 $108.83 $108.83 $108.83 $108.83 $36.08 549
2015-07-28 $105.00 $105.00 $105.00 $105.00 $34.81 1,272
2015-07-27 $105.00 $105.00 $105.00 $105.00 $34.81 2,100
2015-07-24 $108.11 $108.11 $108.11 $108.11 $35.85 594
2015-07-23 $108.28 $109.32 $108.11 $108.11 $35.85 9,060
2015-07-22 $113.03 $113.03 $113.03 $113.03 $37.48 0
2015-07-21 $113.03 $113.03 $113.03 $113.03 $37.48 219
2015-07-20 $113.03 $113.03 $113.03 $113.03 $37.48 1,119
2015-07-17 $110.53 $111.65 $110.53 $111.65 $37.02 6,147
2015-07-16 $112.44 $112.44 $112.44 $112.44 $37.28 1,269
2015-07-15 $111.40 $111.40 $111.40 $111.40 $36.94 3,300
2015-07-14 $109.90 $113.00 $109.90 $109.97 $36.46 5,718
2015-07-13 $110.57 $110.58 $109.86 $109.86 $36.43 5,085
2015-07-10 $106.78 $109.99 $106.11 $109.99 $36.47 5,568
2015-07-09 $98.07 $98.07 $98.07 $98.07 $32.52 18
2015-07-08 $98.72 $98.72 $98.07 $98.07 $32.52 4,338
2015-07-07 $102.03 $102.03 $100.00 $101.49 $33.65 21,195
2015-07-06 $105.01 $105.01 $101.18 $102.03 $33.83 22,833
2015-07-02 $106.29 $106.29 $106.29 $106.29 $35.24 885
2015-07-01 $106.82 $107.04 $106.82 $107.04 $35.49 1,701
2015-06-30 $106.56 $106.56 $106.56 $106.56 $35.33 675
2015-06-29 $107.21 $107.21 $106.56 $106.56 $35.33 2,595
2015-06-26 $114.00 $114.00 $113.95 $113.95 $37.78 5,271
2015-06-25 $114.00 $114.00 $113.99 $113.99 $37.80 4,446
2015-06-24 $115.77 $115.77 $115.16 $115.16 $38.18 822
2015-06-23 $115.95 $115.95 $114.90 $114.90 $38.10 2,514
2015-06-22 $113.94 $116.20 $113.94 $116.20 $38.53 569,265
2015-06-19 $110.15 $110.15 $110.15 $110.15 $36.52 765
2015-06-18 $110.54 $110.54 $110.54 $110.54 $36.65 360
2015-06-17 $110.97 $111.72 $110.97 $111.72 $37.04 1,023
2015-06-16 $109.99 $110.27 $108.05 $110.27 $36.56 6,639
2015-06-15 $108.72 $109.71 $108.72 $109.08 $36.17 2,130
2015-06-12 $113.21 $113.21 $113.21 $113.21 $37.54 0
2015-06-11 $113.32 $114.80 $112.88 $113.21 $37.54 649,872
2015-06-10 $110.64 $112.13 $110.21 $111.62 $37.01 12,870
2015-06-09 $109.86 $109.87 $107.20 $107.20 $35.54 6,276
2015-06-08 $110.71 $110.71 $109.66 $110.00 $36.47 2,742
2015-06-05 $111.00 $111.62 $111.00 $111.62 $37.01 4,554
2015-06-04 $112.72 $112.72 $112.72 $112.72 $37.37 459
2015-06-03 $115.93 $115.93 $114.05 $114.05 $37.82 1,425
2015-06-02 $112.49 $112.49 $112.15 $112.48 $37.29 5,502
2015-06-01 $115.80 $115.80 $111.66 $111.67 $37.03 22,668
2015-05-29 $115.83 $115.83 $115.83 $115.83 $38.41 1,449
2015-05-28 $114.81 $115.43 $114.37 $115.43 $38.27 4,236
2015-05-27 $119.30 $119.30 $119.30 $119.30 $39.56 156
2015-05-26 $119.30 $119.30 $119.30 $119.30 $39.56 498
2015-05-22 $117.35 $120.49 $117.34 $119.30 $39.56 12,183
2015-05-21 $119.00 $119.00 $119.00 $119.00 $39.46 63
2015-05-20 $119.00 $119.00 $119.00 $119.00 $39.46 1,035
2015-05-19 $120.50 $120.50 $117.34 $119.50 $39.62 8,208
2015-05-18 $120.00 $120.50 $118.50 $120.50 $39.95 2,946
2015-05-15 $120.25 $120.25 $119.78 $119.78 $39.72 4,821
2015-05-14 $118.42 $120.49 $118.04 $120.49 $39.95 3,201
2015-05-13 $117.65 $117.65 $117.65 $117.65 $39.01 525
2015-05-12 $117.63 $117.65 $117.63 $117.65 $39.01 3,300
2015-05-11 $118.99 $119.13 $115.00 $115.00 $38.13 11,799
2015-05-08 $114.75 $120.25 $114.75 $120.25 $39.87 23,424
2015-05-07 $118.27 $118.27 $111.47 $111.47 $36.96 43,407
2015-05-06 $116.00 $118.74 $116.00 $118.74 $39.37 3,009
2015-05-05 $113.50 $118.97 $113.50 $115.23 $38.21 11,706
2015-05-04 $122.41 $122.45 $120.83 $121.70 $40.35 15,987
2015-05-01 $120.15 $121.58 $117.79 $120.91 $40.09 9,198
2015-04-30 $115.00 $121.23 $113.07 $114.00 $37.80 14,526
2015-04-29 $118.61 $118.61 $118.61 $118.61 $39.33 435
2015-04-28 $117.00 $120.50 $117.00 $120.50 $39.95 2,646
2015-04-27 $119.00 $119.00 $119.00 $119.00 $39.46 822
2015-04-24 $118.70 $119.51 $118.70 $119.50 $39.62 2,055
2015-04-23 $115.35 $115.35 $113.69 $115.00 $38.13 1,539
2015-04-22 $115.39 $115.39 $114.97 $114.97 $38.12 3,780
2015-04-21 $113.50 $116.38 $113.37 $113.40 $37.60 6,618
2015-04-20 $115.90 $115.90 $112.50 $113.09 $37.50 5,778
2015-04-17 $114.75 $114.75 $114.75 $114.75 $38.05 60
2015-04-16 $114.75 $114.75 $114.75 $114.75 $38.05 5,643
2015-04-15 $114.75 $114.75 $114.74 $114.74 $38.04 2,607
2015-04-14 $111.58 $113.90 $111.58 $112.98 $37.46 23,307
2015-04-13 $112.83 $113.00 $111.15 $111.15 $36.85 12,285
2015-04-10 $113.21 $113.21 $113.21 $113.21 $37.54 315
2015-04-09 $112.79 $114.75 $112.30 $114.75 $38.05 6,903
2015-04-08 $112.95 $112.95 $111.19 $111.19 $36.87 2,091
2015-04-07 $111.01 $113.24 $111.01 $112.25 $37.22 9,636
2015-04-06 $112.93 $112.93 $112.78 $112.78 $37.40 6,744
2015-04-02 $108.00 $108.01 $108.00 $108.01 $35.81 1,557
2015-04-01 $107.16 $107.61 $107.16 $107.61 $35.68 4,158
2015-03-31 $106.00 $106.00 $105.69 $105.79 $35.08 19,308
2015-03-30 $108.17 $108.17 $108.17 $108.17 $35.87 903
2015-03-27 $107.76 $108.20 $107.76 $108.20 $35.87 2,109
2015-03-26 $108.00 $109.00 $108.00 $108.49 $35.97 2,988
2015-03-25 $114.70 $114.70 $110.25 $110.25 $36.56 4,689
2015-03-24 $113.00 $113.00 $113.00 $113.00 $37.47 1,047
2015-03-23 $112.93 $112.93 $112.93 $112.93 $37.44 1,092
2015-03-20 $109.78 $109.83 $109.78 $109.83 $36.42 2,850
2015-03-19 $106.11 $106.11 $106.00 $106.00 $35.15 1,665
2015-03-18 $103.69 $104.20 $103.69 $104.20 $34.55 10,719
2015-03-17 $102.74 $103.37 $102.74 $103.37 $34.27 7,758
2015-03-16 $104.05 $104.05 $103.39 $103.39 $34.28 23,292
2015-03-13 $100.85 $105.40 $100.85 $105.40 $34.95 4,440
2015-03-12 $102.70 $102.70 $101.83 $101.83 $33.76 2,244
2015-03-11 $100.12 $100.12 $100.12 $100.12 $33.20 381
2015-03-10 $100.98 $105.69 $100.67 $105.69 $35.04 21,396
2015-03-09 $106.80 $106.80 $104.31 $104.37 $34.61 12,306
2015-03-06 $110.00 $110.98 $106.00 $106.00 $35.15 2,712
2015-03-05 $108.50 $112.17 $107.03 $112.17 $37.19 9,000
2015-03-04 $111.92 $111.92 $111.92 $111.92 $37.11 765
2015-03-03 $112.55 $112.70 $107.42 $111.92 $37.11 14,835
2015-03-02 $113.36 $113.36 $108.66 $113.12 $37.51 37,245
2015-02-27 $112.36 $113.84 $112.13 $112.13 $37.18 14,304
2015-02-26 $108.49 $108.49 $108.49 $108.49 $35.97 456
2015-02-25 $109.12 $109.12 $108.49 $108.49 $35.97 1,866
2015-02-24 $108.04 $108.95 $108.04 $108.95 $36.12 912
2015-02-23 $109.19 $109.41 $108.89 $108.89 $36.10 8,016
2015-02-20 $105.82 $109.30 $105.82 $109.30 $36.24 25,527
2015-02-19 $106.70 $106.70 $106.70 $106.70 $35.38 75
2015-02-18 $105.89 $106.93 $105.89 $106.70 $35.38 4,779
2015-02-17 $104.72 $105.11 $104.58 $104.58 $34.68 5,355
2015-02-13 $102.75 $102.75 $102.75 $102.75 $34.07 60
2015-02-12 $102.75 $102.75 $102.75 $102.75 $34.07 3,564
2015-02-11 $100.44 $100.44 $99.98 $99.98 $33.15 10,170
2015-02-10 $100.28 $101.34 $100.27 $101.34 $33.60 1,188
2015-02-09 $100.12 $100.20 $99.20 $100.20 $33.22 6,384
2015-02-06 $101.24 $101.24 $101.24 $101.24 $33.57 759
2015-02-05 $102.51 $102.51 $101.75 $101.75 $33.74 1,341
2015-02-04 $97.66 $97.66 $97.66 $97.66 $32.38 0
2015-02-03 $97.66 $97.66 $97.66 $97.66 $32.38 609
2015-02-02 $98.68 $98.68 $97.13 $97.66 $32.38 61,365
2015-01-30 $97.50 $97.50 $97.50 $97.50 $32.33 2,703
2015-01-29 $98.25 $99.07 $98.25 $99.07 $32.85 19,065
2015-01-28 $99.32 $99.32 $99.32 $99.32 $32.93 231
2015-01-27 $99.32 $99.32 $99.32 $99.32 $32.93 25,104
2015-01-26 $99.33 $99.33 $99.32 $99.32 $32.93 3,024
2015-01-23 $99.48 $99.48 $97.22 $97.42 $32.30 29,175
2015-01-22 $96.99 $98.79 $96.99 $98.79 $32.76 2,472
2015-01-21 $97.54 $97.54 $96.67 $96.67 $32.05 2,328
2015-01-20 $94.74 $94.74 $94.74 $94.74 $31.41 18
2015-01-16 $95.92 $95.92 $94.74 $94.74 $31.41 1,737
2015-01-15 $91.59 $91.59 $91.59 $91.59 $30.37 0

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.