Envestnet Inc (ENV)

Exchange: NYSE

$76.90 ($-2.70) -3.39%

Data as of Nov. 30, 2021

Nov. 30, 2021
Envestnet Inc - Daily Information
Click for more stock information on Envestnet Inc.
Daily Information Data
Date Nov. 30, 2021
Open $77.77
Previous Close $76.90
High $78.58
Low $76.77
Adjusted Open $77.77
Previous Adjusted Close $76.90
Adjusted High $78.58
Adjusted Low $76.77

About Envestnet Inc (ENV)

Envestnet, Inc. is transforming the way financial advice and wellness are delivered. Our mission is to empower advisors and financial service providers with innovative technology, solutions, and intelligence to make financial wellness a reality for everyone. Over 106,000 advisors across more than 5,200 companies—including 17 of the 20 largest U.S. banks, 47 of the 50 largest wealth management and brokerage firms, over 500 of the largest RIAs, and hundreds of FinTech companies—leverage the Envestnet platform to grow their businesses and client relationships.

Historical Stock Data for Envestnet Inc (ENV)
Date Open High Low Close Adj.Close Volume
2021-11-26 $77.77 $78.58 $76.77 $76.90 $76.90 191,465
2021-11-24 $79.00 $79.79 $78.54 $79.60 $79.60 108,556
2021-11-23 $79.80 $80.22 $78.65 $79.56 $79.56 328,626
2021-11-22 $81.73 $82.44 $80.15 $80.33 $80.33 333,267
2021-11-19 $80.79 $82.23 $80.27 $81.57 $81.57 191,463
2021-11-18 $80.89 $81.72 $79.97 $80.80 $80.80 186,501
2021-11-17 $83.22 $84.31 $80.75 $80.87 $80.87 343,971
2021-11-16 $82.79 $83.61 $82.79 $83.36 $83.36 248,295
2021-11-15 $84.13 $84.13 $82.46 $82.91 $82.91 347,628
2021-11-12 $83.60 $84.14 $83.11 $83.51 $83.51 259,797
2021-11-11 $83.07 $83.69 $82.86 $83.30 $83.30 166,525
2021-11-10 $85.36 $85.40 $82.88 $83.46 $83.46 242,376
2021-11-09 $84.66 $85.79 $83.40 $85.00 $85.00 490,104
2021-11-08 $84.38 $84.48 $82.61 $82.96 $82.96 288,248
2021-11-05 $84.00 $84.46 $83.44 $83.97 $83.97 249,904
2021-11-04 $84.31 $84.84 $82.43 $82.81 $82.81 255,667
2021-11-03 $83.30 $84.38 $83.17 $83.94 $83.94 205,279
2021-11-02 $83.43 $83.71 $82.96 $83.61 $83.61 152,062
2021-11-01 $84.15 $84.54 $83.14 $83.67 $83.67 286,026
2021-10-29 $83.29 $84.16 $83.26 $83.50 $83.50 212,267
2021-10-28 $82.81 $84.23 $82.39 $83.44 $83.44 137,540
2021-10-27 $84.78 $84.99 $82.48 $82.48 $82.48 206,206
2021-10-26 $85.65 $85.99 $85.00 $85.08 $85.08 205,882
2021-10-25 $85.00 $85.96 $84.65 $85.32 $85.32 320,230
2021-10-22 $84.19 $84.93 $83.91 $84.70 $84.70 220,308
2021-10-21 $83.67 $84.44 $83.60 $84.25 $84.25 423,271
2021-10-20 $84.24 $84.63 $83.61 $84.13 $84.13 315,233
2021-10-19 $84.09 $84.36 $83.47 $83.77 $83.77 246,936
2021-10-18 $82.83 $84.04 $82.53 $83.73 $83.73 250,389
2021-10-15 $84.10 $84.65 $82.91 $83.38 $83.38 415,543
2021-10-14 $83.57 $84.64 $82.59 $82.97 $82.97 244,216
2021-10-13 $80.53 $82.63 $80.32 $82.58 $82.58 378,509
2021-10-12 $81.49 $82.35 $80.55 $80.64 $80.64 231,946
2021-10-11 $81.41 $82.07 $81.36 $81.50 $81.50 396,423
2021-10-08 $82.00 $82.15 $80.95 $81.48 $81.48 667,029
2021-10-07 $80.44 $82.55 $80.44 $81.86 $81.86 379,966
2021-10-06 $79.62 $80.77 $79.20 $80.50 $80.50 453,195
2021-10-05 $79.32 $80.62 $79.02 $80.02 $80.02 212,235
2021-10-04 $80.99 $81.37 $78.44 $79.10 $79.10 313,594
2021-10-01 $80.75 $82.54 $80.50 $80.86 $80.86 417,234
2021-09-30 $79.08 $80.36 $78.74 $80.24 $80.24 519,763
2021-09-29 $78.28 $78.99 $77.59 $78.50 $78.50 179,295
2021-09-28 $77.62 $78.48 $76.56 $77.60 $77.60 203,155
2021-09-27 $78.19 $78.53 $77.59 $77.86 $77.86 167,176
2021-09-24 $77.12 $78.15 $77.12 $78.02 $78.02 131,241
2021-09-23 $75.87 $77.78 $75.87 $77.13 $77.13 166,224
2021-09-22 $74.92 $75.61 $74.38 $75.26 $75.26 388,089
2021-09-21 $75.87 $76.50 $74.26 $74.49 $74.49 312,745
2021-09-20 $75.75 $76.53 $74.75 $75.37 $75.37 287,946
2021-09-17 $77.76 $77.76 $76.58 $77.33 $77.33 742,625
2021-09-16 $76.37 $77.32 $76.31 $77.07 $77.07 171,351
2021-09-15 $76.91 $77.39 $76.50 $76.81 $76.81 256,915
2021-09-14 $77.47 $78.03 $76.36 $76.83 $76.83 131,707
2021-09-13 $76.58 $77.07 $75.04 $77.00 $77.00 236,932
2021-09-10 $78.18 $79.05 $76.00 $76.03 $76.03 186,879
2021-09-09 $77.38 $78.15 $77.38 $77.63 $77.63 200,591
2021-09-08 $77.20 $77.91 $77.19 $77.42 $77.42 269,455
2021-09-07 $78.57 $79.04 $77.58 $77.59 $77.59 174,344
2021-09-03 $78.81 $79.35 $78.61 $79.00 $79.00 218,113
2021-09-02 $80.05 $80.25 $79.09 $79.32 $79.32 228,966
2021-09-01 $80.38 $80.70 $78.90 $79.68 $79.68 165,571
2021-08-31 $78.73 $80.03 $78.26 $79.87 $79.87 262,363
2021-08-30 $79.91 $79.91 $78.72 $78.77 $78.77 184,647
2021-08-27 $77.87 $79.99 $77.87 $79.45 $79.45 299,776
2021-08-26 $79.29 $79.30 $77.85 $77.88 $77.88 167,662
2021-08-25 $78.94 $79.47 $78.12 $79.22 $79.22 242,053
2021-08-24 $79.18 $79.48 $78.33 $78.62 $78.62 236,423
2021-08-23 $77.77 $79.02 $77.51 $78.71 $78.71 325,526
2021-08-20 $77.38 $77.90 $76.26 $77.45 $77.45 239,435
2021-08-19 $76.42 $77.46 $76.36 $77.01 $77.01 285,502
2021-08-18 $77.77 $77.77 $76.60 $76.95 $76.95 288,111
2021-08-17 $76.81 $77.76 $76.78 $77.70 $77.70 217,419
2021-08-16 $77.17 $78.03 $76.59 $77.47 $77.47 186,651
2021-08-13 $77.40 $77.84 $77.11 $77.57 $77.57 194,017
2021-08-12 $77.03 $77.59 $76.67 $77.26 $77.26 160,529
2021-08-11 $77.41 $77.69 $76.84 $77.34 $77.34 241,084
2021-08-10 $77.00 $77.45 $76.28 $77.14 $77.14 374,169
2021-08-09 $76.77 $77.37 $76.54 $77.16 $77.16 405,894
2021-08-06 $77.84 $78.49 $74.36 $76.51 $76.51 634,970
2021-08-05 $74.78 $74.89 $73.13 $74.44 $74.44 540,864
2021-08-04 $73.66 $74.88 $72.56 $74.34 $74.34 787,870
2021-08-03 $74.94 $74.94 $73.89 $74.36 $74.36 348,606
2021-08-02 $75.51 $75.75 $74.85 $74.90 $74.90 383,262
2021-07-30 $75.75 $76.73 $75.00 $75.23 $75.23 277,350
2021-07-29 $75.35 $76.66 $74.67 $75.98 $75.98 300,009
2021-07-28 $74.53 $75.43 $74.47 $75.05 $75.05 272,468
2021-07-27 $73.58 $74.40 $73.56 $74.27 $74.27 316,918
2021-07-26 $74.52 $75.27 $74.28 $74.45 $74.45 653,216
2021-07-23 $74.38 $74.67 $73.65 $74.62 $74.62 386,718
2021-07-22 $73.04 $74.03 $72.35 $73.96 $73.96 860,453
2021-07-21 $73.89 $75.50 $73.82 $75.45 $75.45 276,975
2021-07-20 $72.64 $74.64 $72.36 $73.59 $73.59 347,010
2021-07-19 $72.12 $73.16 $71.61 $72.19 $72.19 485,949
2021-07-16 $73.80 $74.24 $72.76 $72.94 $72.94 403,278
2021-07-15 $73.41 $74.50 $72.94 $73.26 $73.26 345,194
2021-07-14 $75.14 $75.28 $73.41 $73.92 $73.92 364,895
2021-07-13 $74.52 $75.17 $74.47 $74.66 $74.66 348,885
2021-07-12 $75.50 $75.50 $74.28 $74.99 $74.99 383,785
2021-07-09 $74.39 $75.26 $74.02 $75.08 $75.08 405,456
2021-07-08 $73.61 $74.97 $73.14 $73.90 $73.90 258,631
2021-07-07 $74.89 $75.49 $74.07 $74.70 $74.70 470,841
2021-07-06 $75.16 $75.36 $73.91 $74.45 $74.45 419,172
2021-07-02 $75.57 $75.82 $74.92 $74.92 $74.92 356,214
2021-07-01 $75.77 $76.79 $75.58 $75.74 $75.74 360,501
2021-06-30 $77.60 $77.60 $75.29 $75.86 $75.86 690,219
2021-06-29 $79.59 $79.59 $77.97 $78.00 $78.00 321,500
2021-06-28 $79.08 $80.17 $79.00 $79.49 $79.49 766,786
2021-06-25 $77.40 $79.26 $76.80 $78.96 $78.96 1,215,333
2021-06-24 $77.00 $77.46 $76.27 $77.43 $77.43 307,019
2021-06-23 $76.52 $77.17 $76.31 $76.33 $76.33 425,918
2021-06-22 $77.71 $77.87 $76.92 $77.14 $77.14 304,948
2021-06-21 $77.45 $78.62 $76.84 $77.90 $77.90 260,838
2021-06-18 $78.61 $78.77 $77.00 $77.28 $77.28 460,817
2021-06-17 $79.13 $80.12 $78.45 $78.92 $78.92 349,407
2021-06-16 $78.04 $79.45 $78.04 $79.27 $79.27 628,406
2021-06-15 $78.44 $78.98 $77.82 $78.00 $78.00 349,026
2021-06-14 $78.97 $79.61 $78.46 $78.57 $78.57 372,132
2021-06-11 $78.52 $79.98 $78.45 $79.24 $79.24 513,150
2021-06-10 $78.49 $79.60 $77.30 $79.25 $79.25 923,924
2021-06-09 $78.60 $79.75 $77.09 $78.20 $78.20 1,360,473
2021-06-08 $79.80 $80.71 $78.21 $78.40 $78.40 9,954,654
2021-06-07 $79.39 $80.42 $78.06 $79.36 $79.36 1,479,200
2021-06-04 $78.09 $80.13 $77.39 $79.40 $79.40 3,408,455
2021-06-03 $71.69 $71.74 $70.54 $71.56 $71.56 186,474
2021-06-02 $72.19 $72.59 $71.52 $72.04 $72.04 294,679
2021-06-01 $72.10 $72.42 $71.66 $72.06 $72.06 360,137
2021-05-28 $72.01 $72.67 $71.21 $71.97 $71.97 378,561
2021-05-27 $70.53 $71.85 $70.14 $71.35 $71.35 381,310
2021-05-26 $71.29 $72.21 $70.34 $70.35 $70.35 494,417
2021-05-25 $71.78 $72.32 $70.95 $71.01 $71.01 331,958
2021-05-24 $69.31 $71.57 $69.06 $71.56 $71.56 394,011
2021-05-21 $69.43 $69.80 $68.45 $68.47 $68.47 295,711
2021-05-20 $67.84 $69.45 $67.70 $69.17 $69.17 550,005
2021-05-19 $65.10 $67.84 $64.75 $67.67 $67.67 400,116
2021-05-18 $67.02 $67.59 $66.12 $66.16 $66.16 366,628
2021-05-17 $67.12 $67.84 $65.42 $66.32 $66.32 301,468
2021-05-14 $66.03 $68.31 $65.37 $67.78 $67.78 283,960
2021-05-13 $65.32 $66.30 $64.70 $65.39 $65.39 330,343
2021-05-12 $66.82 $67.27 $64.82 $65.18 $65.18 546,230
2021-05-11 $66.01 $67.98 $66.01 $67.46 $67.46 336,638
2021-05-10 $68.11 $69.09 $67.31 $67.36 $67.36 375,786
2021-05-07 $70.71 $72.86 $68.49 $68.59 $68.59 730,936
2021-05-06 $70.68 $71.32 $69.98 $70.71 $70.71 667,463
2021-05-05 $71.82 $71.95 $70.59 $70.67 $70.67 198,949
2021-05-04 $71.82 $72.08 $70.94 $71.43 $71.43 360,277
2021-05-03 $74.29 $74.47 $72.41 $72.41 $72.41 298,336
2021-04-30 $73.47 $74.05 $73.10 $73.83 $73.83 244,992
2021-04-29 $74.74 $74.74 $73.30 $74.23 $74.23 192,078
2021-04-28 $74.10 $74.70 $73.69 $74.47 $74.47 163,707
2021-04-27 $73.78 $75.13 $73.72 $74.09 $74.09 311,697
2021-04-26 $73.16 $74.56 $73.16 $73.68 $73.68 440,589
2021-04-23 $72.37 $74.02 $71.81 $72.81 $72.81 308,002
2021-04-22 $72.30 $73.23 $71.60 $71.63 $71.63 358,352
2021-04-21 $71.62 $72.91 $71.51 $72.55 $72.55 262,084
2021-04-20 $73.28 $74.09 $71.80 $72.10 $72.10 235,751
2021-04-19 $74.96 $75.33 $73.16 $73.56 $73.56 457,366
2021-04-16 $75.35 $76.30 $74.82 $75.21 $75.21 340,782
2021-04-15 $74.34 $75.55 $73.58 $74.71 $74.71 518,338
2021-04-14 $74.62 $75.19 $73.11 $73.27 $73.27 390,662
2021-04-13 $73.97 $74.63 $73.38 $74.27 $74.27 219,790
2021-04-12 $74.53 $74.98 $73.84 $74.30 $74.30 213,013
2021-04-09 $74.27 $74.82 $73.82 $74.70 $74.70 257,182
2021-04-08 $74.90 $75.14 $73.99 $74.31 $74.31 319,830
2021-04-07 $73.72 $74.61 $73.69 $74.03 $74.03 237,483
2021-04-06 $74.35 $74.93 $73.87 $73.91 $73.91 213,881
2021-04-05 $75.27 $75.50 $74.07 $74.38 $74.38 380,566
2021-04-01 $72.85 $74.63 $71.72 $74.32 $74.32 452,668
2021-03-31 $72.58 $74.21 $72.23 $72.23 $72.23 576,923
2021-03-30 $73.21 $73.52 $72.17 $72.43 $72.43 396,149
2021-03-29 $73.66 $74.32 $71.78 $73.68 $73.68 418,089
2021-03-26 $73.89 $74.89 $73.20 $74.40 $74.40 403,818
2021-03-25 $71.37 $73.87 $70.02 $73.41 $73.41 810,044
2021-03-24 $71.70 $72.43 $70.89 $71.95 $71.95 488,753
2021-03-23 $70.52 $72.19 $70.52 $71.15 $71.15 498,389
2021-03-22 $70.82 $71.96 $70.53 $71.11 $71.11 295,124
2021-03-19 $70.89 $71.84 $69.99 $70.86 $70.86 950,269
2021-03-18 $71.59 $72.61 $70.60 $70.96 $70.96 510,934
2021-03-17 $69.75 $72.94 $68.29 $72.39 $72.39 599,037
2021-03-16 $71.35 $71.48 $69.67 $70.01 $70.01 650,373
2021-03-15 $70.90 $71.98 $70.56 $71.01 $71.01 801,423
2021-03-12 $70.34 $71.45 $69.54 $71.29 $71.29 859,105
2021-03-11 $70.37 $71.70 $69.83 $70.29 $70.29 765,477
2021-03-10 $71.08 $71.20 $69.11 $69.30 $69.30 1,064,341
2021-03-09 $69.39 $71.71 $68.90 $70.25 $70.25 786,560
2021-03-08 $71.48 $71.96 $67.81 $67.95 $67.95 867,876
2021-03-05 $70.61 $71.28 $69.32 $71.26 $71.26 904,225
2021-03-04 $70.10 $71.27 $68.19 $69.55 $69.55 898,604
2021-03-03 $67.96 $70.15 $67.65 $69.99 $69.99 760,869
2021-03-02 $67.65 $68.87 $66.91 $68.26 $68.26 1,016,850
2021-03-01 $64.36 $68.54 $64.31 $67.82 $67.82 1,836,318
2021-02-26 $67.51 $70.47 $61.00 $64.02 $64.02 5,146,748
2021-02-25 $83.51 $84.78 $80.00 $80.00 $80.00 570,332
2021-02-24 $81.33 $84.17 $80.60 $83.91 $83.91 431,251
2021-02-23 $78.89 $81.44 $78.21 $81.24 $81.24 450,431
2021-02-22 $79.29 $79.85 $78.88 $79.19 $79.19 289,435
2021-02-19 $80.96 $81.39 $80.05 $80.09 $80.09 356,098
2021-02-18 $78.32 $80.74 $77.76 $80.25 $80.25 467,068
2021-02-17 $78.66 $79.23 $77.78 $78.63 $78.63 318,359
2021-02-16 $80.95 $81.30 $79.60 $79.62 $79.62 390,808
2021-02-12 $80.80 $81.84 $80.61 $80.89 $80.89 170,644
2021-02-11 $81.44 $81.96 $80.43 $81.31 $81.31 216,805
2021-02-10 $81.02 $82.19 $80.39 $80.93 $80.93 251,508
2021-02-09 $81.34 $82.55 $81.01 $81.06 $81.06 554,758
2021-02-08 $86.23 $86.36 $81.03 $81.35 $81.35 713,379
2021-02-05 $85.49 $86.19 $84.47 $85.79 $85.79 347,292
2021-02-04 $81.91 $84.90 $81.57 $84.60 $84.60 266,256
2021-02-03 $83.09 $83.56 $81.81 $81.95 $81.95 304,588
2021-02-02 $80.49 $83.30 $79.78 $82.99 $82.99 427,622
2021-02-01 $77.11 $80.44 $77.11 $79.61 $79.61 318,104
2021-01-29 $79.83 $80.50 $76.14 $76.73 $76.73 461,901
2021-01-28 $81.12 $81.60 $79.91 $79.99 $79.99 365,868
2021-01-27 $81.73 $82.34 $79.32 $79.89 $79.89 510,785
2021-01-26 $83.63 $84.22 $82.79 $83.14 $83.14 283,517
2021-01-25 $82.88 $83.13 $81.19 $82.68 $82.68 305,977
2021-01-22 $86.09 $86.61 $82.44 $83.19 $83.19 399,823
2021-01-21 $87.32 $87.76 $85.22 $86.41 $86.41 326,875
2021-01-20 $87.00 $88.45 $86.92 $86.95 $86.95 263,190
2021-01-19 $85.75 $87.00 $84.95 $86.95 $86.95 320,997
2021-01-15 $83.87 $85.49 $83.87 $85.20 $85.20 543,768
2021-01-14 $84.64 $85.56 $83.76 $84.69 $84.69 211,021
2021-01-13 $86.21 $86.88 $84.40 $84.44 $84.44 176,617
2021-01-12 $84.99 $86.75 $84.47 $86.23 $86.23 521,376
2021-01-11 $85.07 $85.83 $82.96 $84.68 $84.68 223,561
2021-01-08 $84.61 $86.29 $84.23 $85.62 $85.62 1,463,115
2021-01-07 $82.73 $84.33 $82.73 $84.19 $84.19 304,353
2021-01-06 $80.87 $83.89 $80.37 $82.63 $82.63 482,755
2021-01-05 $80.00 $81.66 $79.02 $80.70 $80.70 726,281
2021-01-04 $82.79 $82.96 $79.70 $79.88 $79.88 384,416
2020-12-31 $81.99 $82.53 $81.02 $82.29 $82.29 239,013
2020-12-30 $82.06 $83.00 $81.70 $81.93 $81.93 267,897
2020-12-29 $83.16 $83.79 $80.91 $81.49 $81.49 202,638
2020-12-28 $85.00 $85.00 $82.63 $82.67 $82.67 162,299
2020-12-24 $82.60 $84.48 $82.21 $83.85 $83.85 168,234
2020-12-23 $83.57 $83.88 $82.11 $82.37 $82.37 439,406
2020-12-22 $83.49 $84.46 $82.58 $82.94 $82.94 213,187
2020-12-21 $81.60 $83.42 $80.60 $83.32 $83.32 286,382
2020-12-18 $84.64 $85.60 $83.14 $83.36 $83.36 552,409
2020-12-17 $83.16 $84.44 $82.76 $84.32 $84.32 331,825
2020-12-16 $83.30 $83.71 $81.76 $82.56 $82.56 417,474
2020-12-15 $82.61 $83.54 $81.53 $82.84 $82.84 402,763
2020-12-14 $81.73 $82.93 $81.38 $82.28 $82.28 323,765
2020-12-11 $80.16 $81.43 $78.70 $81.40 $81.40 238,574
2020-12-10 $79.20 $81.17 $79.20 $80.76 $80.76 253,303
2020-12-09 $81.16 $81.65 $79.16 $79.83 $79.83 250,928
2020-12-08 $81.19 $82.04 $80.79 $81.11 $81.11 216,939
2020-12-07 $80.88 $81.47 $79.72 $81.31 $81.31 289,144
2020-12-04 $81.80 $82.34 $80.80 $81.15 $81.15 549,008
2020-12-03 $81.25 $81.61 $80.00 $81.38 $81.38 200,856
2020-12-02 $80.85 $81.29 $79.84 $80.84 $80.84 225,285
2020-12-01 $80.89 $82.06 $80.34 $81.19 $81.19 239,819
2020-11-30 $79.28 $80.50 $78.98 $80.26 $80.26 281,536
2020-11-27 $79.36 $79.95 $78.74 $79.85 $79.85 134,645
2020-11-25 $79.23 $80.01 $78.24 $79.40 $79.40 395,588
2020-11-24 $77.51 $79.58 $76.85 $79.22 $79.22 354,254
2020-11-23 $77.05 $77.41 $75.83 $76.44 $76.44 287,769
2020-11-20 $75.58 $77.56 $75.30 $76.89 $76.89 308,975
2020-11-19 $74.85 $76.64 $74.20 $76.33 $76.33 442,213
2020-11-18 $75.10 $76.59 $74.13 $75.31 $75.31 543,541
2020-11-17 $76.67 $77.51 $74.90 $74.94 $74.94 408,250
2020-11-16 $78.07 $78.76 $76.49 $76.88 $76.88 326,981
2020-11-13 $78.26 $78.29 $76.57 $76.70 $76.70 412,159
2020-11-12 $77.19 $79.10 $76.42 $77.57 $77.57 297,559
2020-11-11 $79.00 $79.00 $77.06 $77.73 $77.73 318,867
2020-11-10 $78.50 $79.83 $76.56 $78.55 $78.55 514,416
2020-11-09 $82.26 $83.20 $77.98 $78.14 $78.14 612,793
2020-11-06 $82.50 $82.50 $76.70 $77.50 $77.50 982,173
2020-11-05 $83.13 $85.19 $82.86 $83.71 $83.71 236,064
2020-11-04 $81.81 $83.12 $80.70 $82.05 $82.05 275,177
2020-11-03 $79.72 $81.24 $79.03 $80.73 $80.73 271,115
2020-11-02 $77.55 $78.83 $76.12 $78.28 $78.28 188,036
2020-10-30 $77.01 $78.15 $75.94 $76.74 $76.74 261,511
2020-10-29 $76.24 $78.01 $75.70 $77.37 $77.37 279,339
2020-10-28 $78.22 $78.99 $76.00 $76.61 $76.61 347,266
2020-10-27 $81.72 $82.18 $79.72 $79.90 $79.90 278,411
2020-10-26 $82.99 $83.21 $80.80 $81.55 $81.55 226,491
2020-10-23 $84.40 $85.11 $83.89 $84.12 $84.12 287,302
2020-10-22 $81.77 $84.13 $81.54 $84.12 $84.12 317,362
2020-10-21 $82.64 $83.83 $80.72 $81.50 $81.50 233,307
2020-10-20 $83.37 $84.10 $82.51 $83.02 $83.02 288,951
2020-10-19 $83.57 $84.75 $82.88 $82.94 $82.94 577,767
2020-10-16 $83.47 $83.85 $82.47 $82.87 $82.87 260,813
2020-10-15 $82.35 $84.06 $81.86 $83.35 $83.35 166,369
2020-10-14 $83.96 $84.69 $83.31 $83.63 $83.63 174,471
2020-10-13 $83.95 $84.84 $83.39 $83.89 $83.89 233,255
2020-10-12 $84.56 $84.56 $83.42 $84.11 $84.11 242,194
2020-10-09 $84.36 $85.38 $82.99 $84.03 $84.03 288,492
2020-10-08 $81.13 $84.49 $80.99 $83.86 $83.86 476,441
2020-10-07 $79.13 $80.75 $79.13 $80.56 $80.56 210,610
2020-10-06 $79.74 $80.52 $78.27 $78.36 $78.36 204,979
2020-10-05 $77.58 $78.95 $77.58 $78.87 $78.87 165,484
2020-10-02 $76.21 $77.94 $76.21 $77.12 $77.12 196,020
2020-10-01 $77.98 $78.78 $77.33 $77.59 $77.59 362,571
2020-09-30 $77.38 $78.33 $76.34 $77.16 $77.16 183,145
2020-09-29 $78.85 $79.01 $76.96 $77.25 $77.25 307,828
2020-09-28 $77.17 $78.98 $77.17 $78.70 $78.70 228,625
2020-09-25 $74.55 $77.37 $74.51 $76.73 $76.73 233,779
2020-09-24 $75.23 $75.85 $74.04 $75.06 $75.06 329,049
2020-09-23 $77.11 $77.64 $75.21 $75.32 $75.32 234,469
2020-09-22 $76.02 $77.45 $74.80 $77.39 $77.39 413,544
2020-09-21 $75.58 $76.44 $74.66 $75.77 $75.77 387,125
2020-09-18 $78.37 $78.37 $75.89 $76.85 $76.85 746,278
2020-09-17 $77.10 $78.18 $76.51 $77.73 $77.73 478,169
2020-09-16 $79.03 $79.87 $78.34 $78.61 $78.61 403,009
2020-09-15 $78.62 $78.97 $78.01 $78.56 $78.56 296,531
2020-09-14 $76.60 $78.18 $76.21 $77.91 $77.91 304,667
2020-09-11 $77.45 $77.70 $74.88 $75.64 $75.64 391,002
2020-09-10 $78.74 $79.52 $77.11 $77.21 $77.21 205,179
2020-09-09 $78.28 $79.88 $77.60 $78.69 $78.69 505,182
2020-09-08 $78.00 $79.30 $77.16 $77.53 $77.53 451,821
2020-09-04 $81.67 $82.51 $78.55 $79.72 $79.72 270,936
2020-09-03 $83.54 $84.26 $79.84 $81.26 $81.26 264,239
2020-09-02 $84.99 $86.07 $83.58 $84.88 $84.88 255,456
2020-09-01 $82.48 $84.77 $82.46 $84.43 $84.43 286,395
2020-08-31 $82.15 $83.67 $82.02 $82.99 $82.99 418,591
2020-08-28 $83.37 $83.63 $81.40 $82.39 $82.39 291,929
2020-08-27 $83.82 $84.14 $82.43 $83.18 $83.18 499,668
2020-08-26 $83.95 $84.51 $82.96 $83.32 $83.32 171,312
2020-08-25 $83.90 $84.26 $83.05 $83.52 $83.52 217,584
2020-08-24 $84.02 $84.02 $82.01 $83.33 $83.33 377,458
2020-08-21 $81.40 $83.91 $81.01 $82.59 $82.59 372,080
2020-08-20 $81.49 $83.44 $81.28 $81.78 $81.78 592,160
2020-08-19 $80.68 $83.25 $80.36 $82.45 $82.45 670,242
2020-08-18 $79.54 $81.72 $78.39 $80.24 $80.24 2,268,382
2020-08-17 $84.47 $84.75 $77.19 $79.07 $79.07 2,384,527
2020-08-14 $84.45 $86.14 $84.14 $85.10 $85.10 245,650
2020-08-13 $85.00 $85.83 $84.41 $84.72 $84.72 498,543
2020-08-12 $85.12 $87.93 $84.96 $85.28 $85.28 292,943
2020-08-11 $85.05 $86.75 $84.24 $84.47 $84.47 366,665
2020-08-10 $89.92 $89.95 $86.18 $86.53 $86.53 371,353
2020-08-07 $88.24 $92.51 $87.02 $89.04 $89.04 514,436
2020-08-06 $84.83 $87.34 $84.40 $86.60 $86.60 288,185
2020-08-05 $83.66 $84.74 $82.85 $84.44 $84.44 166,019
2020-08-04 $81.35 $83.01 $80.91 $82.58 $82.58 197,359
2020-08-03 $81.88 $81.96 $80.55 $81.84 $81.84 185,938
2020-07-31 $80.28 $81.33 $78.39 $81.20 $81.20 253,661
2020-07-30 $79.76 $80.94 $79.36 $80.46 $80.46 151,840
2020-07-29 $79.27 $81.58 $79.27 $81.26 $81.26 135,202
2020-07-28 $80.06 $80.50 $78.83 $78.96 $78.96 206,475
2020-07-27 $78.55 $80.75 $78.53 $80.56 $80.56 327,871
2020-07-24 $79.73 $79.86 $78.37 $78.56 $78.56 194,568
2020-07-23 $80.50 $82.51 $80.02 $80.29 $80.29 192,341
2020-07-22 $80.57 $81.68 $80.30 $80.90 $80.90 182,631
2020-07-21 $80.67 $81.97 $80.00 $81.00 $81.00 301,132
2020-07-20 $78.14 $80.41 $78.14 $80.09 $80.09 479,039
2020-07-17 $77.82 $78.82 $77.45 $78.52 $78.52 302,300
2020-07-16 $76.37 $77.88 $76.12 $77.32 $77.32 269,700
2020-07-15 $76.81 $77.47 $75.73 $76.60 $76.60 346,900
2020-07-14 $74.23 $75.40 $72.02 $75.21 $75.21 258,100
2020-07-13 $76.76 $76.93 $73.90 $74.11 $74.11 522,800
2020-07-10 $76.49 $76.97 $75.50 $76.58 $76.58 224,800
2020-07-09 $76.01 $77.22 $74.46 $76.00 $76.00 493,000
2020-07-08 $75.38 $76.28 $74.19 $76.23 $76.23 256,000
2020-07-07 $75.09 $77.67 $74.65 $74.83 $74.83 280,000
2020-07-06 $75.84 $75.84 $73.93 $74.71 $74.71 177,700
2020-07-02 $75.77 $76.33 $74.54 $74.83 $74.83 229,400
2020-07-01 $73.81 $75.34 $73.43 $74.75 $74.75 237,100
2020-06-30 $70.32 $73.82 $70.16 $73.54 $73.54 313,800
2020-06-29 $70.74 $71.84 $69.47 $70.46 $70.46 372,600
2020-06-26 $73.25 $73.25 $69.29 $69.60 $69.60 1,218,658
2020-06-25 $70.84 $73.58 $70.63 $73.53 $73.53 492,659
2020-06-24 $73.83 $74.36 $70.51 $71.08 $71.08 548,641
2020-06-23 $75.55 $75.71 $73.06 $74.20 $74.20 471,006
2020-06-22 $74.35 $76.46 $73.81 $75.06 $75.06 881,011
2020-06-19 $74.89 $75.96 $73.02 $74.85 $74.85 840,350
2020-06-18 $73.66 $75.59 $73.29 $75.48 $75.48 460,797
2020-06-17 $75.18 $75.79 $73.03 $74.09 $74.09 359,663
2020-06-16 $75.84 $76.33 $72.32 $74.73 $74.73 357,394
2020-06-15 $72.03 $75.06 $72.00 $74.45 $74.45 472,093
2020-06-12 $74.52 $74.79 $72.63 $74.55 $74.55 341,654
2020-06-11 $72.76 $74.35 $71.20 $71.72 $71.72 432,538
2020-06-10 $76.05 $76.41 $74.16 $75.79 $75.79 316,886
2020-06-09 $74.37 $77.04 $74.37 $76.08 $76.08 181,067
2020-06-08 $76.08 $76.83 $74.71 $75.47 $75.47 176,697
2020-06-05 $76.23 $77.98 $74.42 $75.71 $75.71 387,478
2020-06-04 $75.11 $76.24 $72.38 $72.98 $72.98 235,921
2020-06-03 $73.94 $76.42 $73.80 $76.03 $76.03 365,600
2020-06-02 $73.55 $73.55 $71.27 $72.84 $72.84 208,959
2020-06-01 $72.89 $74.42 $72.51 $73.64 $73.64 259,291
2020-05-29 $71.31 $72.86 $71.17 $72.61 $72.61 243,980
2020-05-28 $73.59 $74.74 $71.78 $71.99 $71.99 278,503
2020-05-27 $72.26 $72.79 $68.38 $72.61 $72.61 283,859
2020-05-26 $71.93 $72.32 $70.38 $70.97 $70.97 215,860
2020-05-22 $69.57 $69.64 $68.32 $69.47 $69.47 136,066
2020-05-21 $68.80 $70.02 $68.77 $69.08 $69.08 159,074
2020-05-20 $69.50 $70.18 $68.02 $69.14 $69.14 194,001
2020-05-19 $68.30 $70.25 $67.65 $67.73 $67.73 321,207
2020-05-18 $66.47 $68.78 $66.22 $68.35 $68.35 425,134
2020-05-15 $62.74 $64.53 $62.07 $63.96 $63.96 237,127
2020-05-14 $60.71 $62.76 $58.54 $62.74 $62.74 257,186
2020-05-13 $63.30 $64.22 $60.73 $61.72 $61.72 261,519
2020-05-12 $66.38 $66.38 $63.85 $64.13 $64.13 524,518
2020-05-11 $65.53 $67.23 $64.82 $66.32 $66.32 259,617
2020-05-08 $66.36 $68.99 $64.98 $66.90 $66.90 597,041
2020-05-07 $63.09 $63.85 $62.36 $62.64 $62.64 345,362
2020-05-06 $62.43 $62.71 $61.23 $61.76 $61.76 190,507
2020-05-05 $62.33 $63.29 $61.64 $61.92 $61.92 323,658
2020-05-04 $60.01 $61.29 $59.12 $61.17 $61.17 274,743
2020-05-01 $60.61 $62.08 $60.22 $61.30 $61.30 218,971
2020-04-30 $63.72 $64.89 $62.52 $62.52 $62.52 310,577
2020-04-29 $63.42 $65.66 $62.17 $65.07 $65.07 515,597
2020-04-28 $62.70 $63.00 $60.47 $61.41 $61.41 315,392
2020-04-27 $59.01 $62.87 $58.73 $61.93 $61.93 451,971
2020-04-24 $56.98 $58.26 $55.74 $58.13 $58.13 267,708
2020-04-23 $55.41 $57.17 $55.01 $56.55 $56.55 236,543
2020-04-22 $55.54 $55.74 $54.15 $55.40 $55.40 266,055
2020-04-21 $54.14 $54.85 $53.52 $53.72 $53.72 345,234
2020-04-20 $55.99 $57.21 $55.39 $55.97 $55.97 251,496
2020-04-17 $55.65 $57.56 $55.44 $57.52 $57.52 472,494
2020-04-16 $53.84 $54.02 $52.08 $53.65 $53.65 461,302
2020-04-15 $54.57 $55.76 $53.14 $53.84 $53.84 313,881
2020-04-14 $57.48 $57.87 $55.78 $56.62 $56.62 325,086
2020-04-13 $56.44 $57.00 $54.77 $55.73 $55.73 224,032
2020-04-09 $56.69 $59.17 $56.32 $57.16 $57.16 276,274
2020-04-08 $50.78 $55.91 $50.05 $55.41 $55.41 591,483
2020-04-07 $51.28 $52.22 $48.18 $49.95 $49.95 874,353
2020-04-06 $50.31 $50.71 $47.77 $48.97 $48.97 1,213,891
2020-04-03 $47.97 $49.56 $45.53 $47.07 $47.07 547,445
2020-04-02 $48.22 $51.10 $47.00 $48.50 $48.50 398,950
2020-04-01 $51.20 $52.91 $47.62 $49.03 $49.03 540,555
2020-03-31 $58.43 $59.90 $52.98 $53.78 $53.78 469,893
2020-03-30 $57.72 $59.25 $56.35 $58.79 $58.79 325,272
2020-03-27 $57.90 $59.72 $56.60 $56.98 $56.98 338,745
2020-03-26 $57.14 $61.03 $56.80 $59.87 $59.87 366,764
2020-03-25 $53.27 $59.26 $52.78 $56.62 $56.62 437,895
2020-03-24 $51.86 $53.60 $50.32 $53.53 $53.53 412,805
2020-03-23 $50.35 $50.84 $46.86 $48.86 $48.86 390,617
2020-03-20 $55.40 $56.49 $49.56 $50.17 $50.17 503,120
2020-03-19 $55.75 $57.00 $52.90 $54.75 $54.75 486,402
2020-03-18 $57.31 $62.37 $53.13 $55.85 $55.85 606,133
2020-03-17 $52.27 $61.72 $50.23 $61.32 $61.32 624,555
2020-03-16 $50.50 $58.98 $50.48 $52.30 $52.30 496,238
2020-03-13 $56.52 $60.19 $53.45 $60.10 $60.10 547,818
2020-03-12 $51.50 $59.10 $51.17 $53.98 $53.98 883,912
2020-03-11 $68.25 $68.86 $62.54 $63.33 $63.33 621,726
2020-03-10 $70.54 $70.54 $65.44 $69.69 $69.69 627,197
2020-03-09 $69.29 $70.00 $65.67 $69.01 $69.01 479,079
2020-03-06 $74.01 $74.01 $70.48 $72.60 $72.60 670,600
2020-03-05 $74.92 $76.37 $74.45 $75.61 $75.61 494,010
2020-03-04 $74.78 $76.43 $73.59 $76.40 $76.40 340,421
2020-03-03 $75.41 $76.25 $71.78 $73.79 $73.79 486,244
2020-03-02 $75.89 $76.39 $73.71 $75.47 $75.47 354,692
2020-02-28 $73.69 $76.66 $73.24 $75.48 $75.48 541,899
2020-02-27 $74.42 $77.46 $73.04 $75.78 $75.78 602,295
2020-02-26 $78.57 $79.66 $75.65 $76.27 $76.27 380,984
2020-02-25 $78.24 $79.82 $76.98 $78.37 $78.37 692,163
2020-02-24 $76.31 $79.31 $76.14 $77.50 $77.50 445,542
2020-02-21 $81.00 $81.24 $76.65 $78.99 $78.99 1,042,160
2020-02-20 $86.25 $87.25 $84.60 $86.43 $86.43 736,835
2020-02-19 $86.65 $87.38 $85.02 $86.23 $86.23 379,662
2020-02-18 $86.26 $87.75 $85.18 $87.67 $87.67 282,108
2020-02-14 $85.67 $86.66 $85.30 $86.60 $86.60 176,308
2020-02-13 $82.99 $85.83 $82.99 $85.49 $85.49 346,635
2020-02-12 $82.63 $83.96 $82.02 $83.43 $83.43 398,534
2020-02-11 $83.54 $83.78 $82.09 $82.10 $82.10 240,096
2020-02-10 $81.95 $83.30 $81.55 $82.99 $82.99 328,470
2020-02-07 $81.45 $81.76 $80.76 $81.26 $81.26 268,776
2020-02-06 $83.21 $83.38 $81.17 $81.51 $81.51 333,030
2020-02-05 $80.63 $83.21 $79.68 $83.08 $83.08 452,096
2020-02-04 $79.37 $80.06 $78.76 $79.63 $79.63 326,327
2020-02-03 $79.37 $79.51 $77.75 $78.34 $78.34 290,753
2020-01-31 $79.53 $80.64 $77.76 $78.87 $78.87 1,052,904
2020-01-30 $73.95 $80.18 $73.74 $79.55 $79.55 1,084,539
2020-01-29 $73.64 $74.46 $73.18 $74.44 $74.44 239,332
2020-01-28 $72.74 $73.54 $72.40 $73.39 $73.39 308,978
2020-01-27 $70.94 $72.48 $70.67 $72.32 $72.32 399,314
2020-01-24 $72.96 $73.27 $71.84 $72.41 $72.41 344,758
2020-01-23 $71.99 $72.88 $71.30 $72.74 $72.74 323,863
2020-01-22 $71.28 $72.29 $71.28 $72.11 $72.11 437,714
2020-01-21 $70.54 $72.11 $70.02 $71.14 $71.14 413,278
2020-01-17 $74.81 $74.81 $69.87 $70.59 $70.59 680,676
2020-01-16 $75.05 $75.40 $74.37 $74.45 $74.45 276,103
2020-01-15 $74.25 $75.36 $74.21 $74.53 $74.53 357,231
2020-01-14 $74.83 $75.65 $73.79 $74.26 $74.26 592,929
2020-01-13 $73.11 $74.20 $72.87 $73.97 $73.97 267,984
2020-01-10 $73.75 $73.83 $72.33 $73.28 $73.28 306,344
2020-01-09 $73.62 $74.19 $73.30 $73.63 $73.63 229,498
2020-01-08 $72.67 $73.60 $72.67 $72.98 $72.98 268,756
2020-01-07 $72.28 $72.96 $71.77 $72.85 $72.85 389,804
2020-01-06 $71.05 $72.62 $70.46 $72.16 $72.16 364,601
2020-01-03 $71.35 $71.95 $71.08 $71.54 $71.54 274,709
2020-01-02 $70.00 $71.11 $69.57 $70.91 $70.91 285,188
2019-12-31 $70.53 $70.75 $69.57 $69.63 $69.63 478,565
2019-12-30 $71.58 $71.58 $69.67 $70.67 $70.67 251,452
2019-12-27 $71.12 $71.61 $70.59 $71.56 $71.56 411,632
2019-12-26 $71.02 $71.36 $70.93 $71.26 $71.26 175,690
2019-12-24 $71.32 $71.61 $70.97 $71.16 $71.16 79,732
2019-12-23 $71.76 $71.76 $71.12 $71.32 $71.32 172,997
2019-12-20 $71.51 $72.00 $71.29 $71.75 $71.75 587,421
2019-12-19 $70.48 $71.31 $70.25 $71.30 $71.30 199,118
2019-12-18 $70.17 $70.67 $70.14 $70.63 $70.63 187,347
2019-12-17 $70.34 $70.60 $69.63 $69.81 $69.81 257,858
2019-12-16 $70.00 $70.94 $69.98 $70.09 $70.09 362,713
2019-12-13 $71.23 $71.40 $69.22 $69.95 $69.95 499,998
2019-12-12 $71.63 $72.55 $70.91 $71.50 $71.50 291,500
2019-12-11 $72.05 $72.23 $71.11 $71.85 $71.85 382,977
2019-12-10 $71.40 $72.17 $71.03 $71.76 $71.76 365,080
2019-12-09 $71.39 $72.26 $71.34 $71.40 $71.40 312,305
2019-12-06 $71.11 $72.07 $71.01 $71.73 $71.73 413,244
2019-12-05 $70.76 $71.22 $70.36 $70.47 $70.47 319,400
2019-12-04 $70.34 $71.52 $70.27 $70.58 $70.58 475,981
2019-12-03 $69.02 $70.47 $68.77 $70.39 $70.39 682,122
2019-12-02 $71.10 $71.36 $69.41 $69.91 $69.91 503,375
2019-11-29 $71.04 $71.94 $71.04 $71.21 $71.21 233,456
2019-11-27 $69.56 $71.31 $69.31 $71.08 $71.08 555,248
2019-11-26 $68.11 $68.89 $68.01 $68.28 $68.28 344,992
2019-11-25 $65.69 $68.11 $65.57 $68.11 $68.11 435,973
2019-11-22 $65.46 $65.68 $65.04 $65.33 $65.33 422,642
2019-11-21 $65.36 $65.67 $64.97 $65.22 $65.22 406,048
2019-11-20 $64.84 $65.40 $64.23 $65.27 $65.27 620,371
2019-11-19 $65.03 $65.22 $64.64 $64.88 $64.88 346,532
2019-11-18 $64.74 $65.39 $64.48 $64.80 $64.80 374,844
2019-11-15 $65.36 $65.50 $64.74 $64.96 $64.96 529,395
2019-11-14 $64.12 $65.35 $64.12 $65.09 $65.09 280,329
2019-11-13 $64.25 $64.86 $63.92 $64.27 $64.27 308,423
2019-11-12 $63.96 $65.30 $63.96 $64.56 $64.56 441,444
2019-11-11 $64.30 $65.28 $63.86 $64.06 $64.06 430,031
2019-11-08 $63.81 $66.00 $63.50 $64.44 $64.44 769,235
2019-11-07 $63.58 $63.77 $62.40 $63.20 $63.20 533,294
2019-11-06 $62.81 $63.54 $62.40 $63.28 $63.28 303,111
2019-11-05 $63.27 $63.35 $62.30 $62.85 $62.85 208,680
2019-11-04 $63.72 $64.11 $62.70 $62.99 $62.99 370,870
2019-11-01 $62.97 $63.55 $62.79 $63.25 $63.25 277,197
2019-10-31 $62.41 $63.00 $62.20 $62.49 $62.49 492,989
2019-10-30 $61.32 $62.55 $61.07 $62.46 $62.46 418,410
2019-10-29 $61.75 $61.88 $61.12 $61.12 $61.12 303,711
2019-10-28 $61.58 $62.16 $61.38 $61.88 $61.88 334,626
2019-10-25 $60.95 $61.52 $60.16 $61.19 $61.19 213,328
2019-10-24 $60.21 $60.86 $59.96 $60.65 $60.65 273,952
2019-10-23 $60.18 $60.98 $59.46 $59.69 $59.69 319,595
2019-10-22 $60.39 $60.80 $59.74 $60.17 $60.17 374,821
2019-10-21 $60.77 $61.62 $60.48 $60.48 $60.48 303,007
2019-10-18 $60.74 $61.42 $60.03 $60.32 $60.32 292,385
2019-10-17 $60.54 $61.15 $60.39 $61.04 $61.04 255,173
2019-10-16 $60.29 $60.94 $59.82 $60.35 $60.35 417,936
2019-10-15 $59.24 $60.76 $59.24 $60.69 $60.69 217,014
2019-10-14 $60.08 $60.24 $59.16 $59.29 $59.29 276,960
2019-10-11 $59.65 $60.71 $59.28 $60.33 $60.33 626,524
2019-10-10 $58.01 $59.07 $57.67 $58.90 $58.90 465,680
2019-10-09 $57.50 $58.28 $56.97 $57.84 $57.84 341,297
2019-10-08 $56.37 $57.76 $56.24 $57.00 $57.00 590,410
2019-10-07 $56.17 $57.06 $55.53 $56.85 $56.85 484,831
2019-10-04 $51.00 $56.33 $51.00 $56.16 $56.16 715,973
2019-10-03 $54.78 $55.21 $53.47 $54.57 $54.57 565,825
2019-10-02 $55.26 $56.18 $54.72 $55.14 $55.14 606,736
2019-10-01 $58.27 $58.30 $55.66 $55.82 $55.82 528,806
2019-09-30 $57.02 $57.32 $56.22 $56.70 $56.70 498,587
2019-09-27 $57.65 $57.87 $56.26 $56.97 $56.97 737,624
2019-09-26 $58.47 $58.74 $57.21 $57.60 $57.60 232,319
2019-09-25 $57.76 $58.53 $56.93 $58.43 $58.43 502,567
2019-09-24 $59.26 $59.58 $57.58 $57.77 $57.77 570,061
2019-09-23 $59.60 $59.79 $59.00 $59.18 $59.18 475,947
2019-09-20 $60.33 $61.32 $60.02 $60.10 $60.10 574,028
2019-09-19 $60.71 $60.93 $59.85 $60.32 $60.32 366,884
2019-09-18 $60.32 $60.76 $59.46 $60.70 $60.70 508,118
2019-09-17 $59.00 $60.35 $59.00 $60.28 $60.28 244,879
2019-09-16 $58.44 $59.76 $58.21 $59.18 $59.18 628,422
2019-09-13 $57.25 $59.00 $57.20 $58.74 $58.74 404,324
2019-09-12 $57.86 $58.27 $56.70 $56.84 $56.84 641,929
2019-09-11 $58.12 $58.34 $57.39 $58.00 $58.00 483,082
2019-09-10 $58.25 $58.59 $57.54 $58.11 $58.11 247,541
2019-09-09 $58.57 $59.39 $58.02 $58.45 $58.45 255,590
2019-09-06 $58.32 $59.15 $57.79 $58.48 $58.48 247,641
2019-09-05 $57.03 $58.54 $56.53 $58.10 $58.10 384,904
2019-09-04 $56.80 $57.21 $56.09 $56.39 $56.39 267,764
2019-09-03 $57.00 $57.77 $55.97 $56.19 $56.19 337,706
2019-08-30 $57.40 $57.66 $56.74 $57.21 $57.21 245,486
2019-08-29 $56.54 $57.92 $56.45 $57.13 $57.13 342,582
2019-08-28 $55.29 $55.98 $54.95 $55.86 $55.86 240,426
2019-08-27 $56.65 $57.04 $55.19 $55.47 $55.47 369,210
2019-08-26 $57.29 $57.40 $55.96 $56.36 $56.36 362,126
2019-08-23 $57.42 $58.08 $56.54 $56.75 $56.75 498,294
2019-08-22 $58.08 $58.09 $57.31 $57.70 $57.70 285,106
2019-08-21 $57.36 $58.06 $57.07 $57.69 $57.69 384,562
2019-08-20 $56.88 $57.29 $56.62 $56.82 $56.82 460,253
2019-08-19 $57.00 $57.69 $56.37 $56.97 $56.97 397,474
2019-08-16 $55.94 $56.42 $55.64 $56.06 $56.06 324,362
2019-08-15 $55.55 $55.96 $54.98 $55.60 $55.60 412,883
2019-08-14 $56.79 $56.88 $54.54 $55.42 $55.42 596,069
2019-08-13 $57.56 $58.49 $56.92 $57.83 $57.83 322,957
2019-08-12 $58.04 $59.22 $56.70 $57.75 $57.75 773,478
2019-08-09 $61.46 $61.46 $58.36 $58.42 $58.42 810,366
2019-08-08 $62.52 $63.32 $58.32 $61.18 $61.18 1,836,951
2019-08-07 $64.68 $65.92 $64.24 $64.82 $64.82 464,587
2019-08-06 $66.18 $67.02 $65.16 $65.49 $65.49 273,755
2019-08-05 $67.33 $67.33 $64.90 $65.63 $65.63 472,132
2019-08-02 $69.82 $69.82 $68.00 $68.11 $68.11 193,073
2019-08-01 $71.04 $72.13 $69.90 $70.08 $70.08 252,061
2019-07-31 $71.74 $72.92 $70.69 $71.41 $71.41 275,438
2019-07-30 $71.05 $71.57 $69.58 $71.49 $71.49 300,940
2019-07-29 $73.03 $73.03 $71.15 $71.54 $71.54 230,828
2019-07-26 $72.85 $73.94 $72.85 $72.99 $72.99 223,808
2019-07-25 $73.17 $73.28 $72.19 $72.87 $72.87 291,799
2019-07-24 $72.16 $73.20 $71.93 $73.16 $73.16 660,045
2019-07-23 $71.50 $72.18 $70.96 $72.14 $72.14 305,416
2019-07-22 $71.98 $72.43 $71.14 $71.37 $71.37 402,087
2019-07-19 $72.71 $73.23 $71.88 $71.91 $71.91 195,050
2019-07-18 $71.55 $72.77 $71.44 $72.66 $72.66 222,674
2019-07-17 $71.88 $72.57 $71.62 $71.77 $71.77 185,036
2019-07-16 $73.10 $73.21 $71.22 $71.94 $71.94 229,071
2019-07-15 $72.86 $73.15 $71.57 $73.10 $73.10 339,479
2019-07-12 $71.74 $73.23 $71.33 $72.74 $72.74 297,426
2019-07-11 $70.90 $71.29 $69.83 $71.08 $71.08 253,423
2019-07-10 $70.24 $71.02 $69.53 $70.34 $70.34 281,080
2019-07-09 $69.56 $69.69 $69.20 $69.54 $69.54 162,807
2019-07-08 $69.92 $69.92 $69.04 $69.78 $69.78 125,438
2019-07-05 $69.86 $70.24 $68.73 $70.14 $70.14 113,803
2019-07-03 $69.80 $70.62 $69.66 $70.34 $70.34 107,219
2019-07-02 $68.49 $69.59 $68.31 $69.48 $69.48 190,594
2019-07-01 $69.12 $69.52 $67.77 $68.39 $68.39 193,174
2019-06-28 $68.00 $68.63 $67.88 $68.37 $68.37 762,605
2019-06-27 $66.72 $67.80 $66.69 $67.70 $67.70 267,448
2019-06-26 $67.38 $67.64 $66.37 $66.58 $66.58 249,471
2019-06-25 $67.79 $68.38 $67.13 $67.15 $67.15 361,218
2019-06-24 $69.21 $69.32 $67.71 $67.82 $67.82 282,881
2019-06-21 $69.32 $69.91 $68.71 $69.23 $69.23 271,849
2019-06-20 $70.61 $70.79 $69.22 $69.70 $69.70 250,144
2019-06-19 $68.69 $70.00 $68.69 $69.95 $69.95 198,252
2019-06-18 $69.64 $70.69 $68.53 $68.57 $68.57 236,700
2019-06-17 $69.01 $70.15 $69.01 $69.30 $69.30 341,567
2019-06-14 $68.75 $69.38 $68.42 $69.20 $69.20 152,225
2019-06-13 $68.96 $69.20 $68.20 $68.87 $68.87 245,407
2019-06-12 $67.16 $68.75 $67.16 $68.60 $68.60 386,081
2019-06-11 $69.87 $69.87 $66.28 $67.35 $67.35 494,834
2019-06-10 $69.60 $70.39 $68.93 $69.09 $69.09 340,810
2019-06-07 $69.56 $70.00 $68.74 $69.08 $69.08 348,515
2019-06-06 $68.50 $69.51 $68.08 $69.17 $69.17 133,964
2019-06-05 $69.26 $69.33 $67.91 $68.93 $68.93 174,500
2019-06-04 $67.28 $68.97 $66.50 $68.90 $68.90 269,098
2019-06-03 $66.85 $67.70 $66.00 $66.28 $66.28 240,737
2019-05-31 $67.32 $67.79 $66.08 $66.91 $66.91 205,492
2019-05-30 $68.37 $68.72 $67.63 $68.28 $68.28 156,724
2019-05-29 $68.46 $68.69 $67.74 $68.28 $68.28 172,394
2019-05-28 $68.23 $69.17 $68.01 $68.86 $68.86 314,354
2019-05-24 $67.82 $68.62 $67.20 $68.17 $68.17 126,500
2019-05-23 $67.75 $68.05 $67.02 $67.50 $67.50 176,231
2019-05-22 $68.44 $69.36 $68.30 $68.50 $68.50 199,644
2019-05-21 $67.78 $68.99 $67.50 $68.79 $68.79 298,618
2019-05-20 $66.49 $68.06 $66.10 $67.13 $67.13 182,482
2019-05-17 $68.14 $68.28 $66.84 $67.01 $67.01 180,693
2019-05-16 $68.03 $69.07 $67.93 $68.72 $68.72 241,340
2019-05-15 $66.68 $67.98 $66.68 $67.70 $67.70 187,092
2019-05-14 $67.04 $68.01 $66.53 $67.32 $67.32 239,738
2019-05-13 $66.54 $67.38 $65.96 $66.62 $66.62 260,813
2019-05-10 $66.60 $68.36 $66.01 $68.27 $68.27 342,826
2019-05-09 $68.33 $68.69 $65.00 $67.38 $67.38 974,495
2019-05-08 $71.08 $71.73 $69.57 $71.33 $71.33 571,955
2019-05-07 $71.82 $72.25 $70.35 $70.97 $70.97 312,937
2019-05-06 $71.13 $72.61 $70.62 $72.61 $72.61 363,795
2019-05-03 $71.21 $72.67 $70.85 $72.45 $72.45 281,001
2019-05-02 $69.58 $71.25 $69.57 $71.17 $71.17 204,333
2019-05-01 $71.31 $71.46 $69.57 $69.86 $69.86 247,324
2019-04-30 $71.09 $71.27 $70.10 $70.99 $70.99 200,854
2019-04-29 $71.40 $71.90 $70.88 $71.10 $71.10 202,622
2019-04-26 $71.05 $71.24 $70.63 $70.98 $70.98 141,436
2019-04-25 $70.73 $72.39 $70.45 $70.83 $70.83 535,965
2019-04-24 $71.20 $71.85 $70.58 $70.70 $70.70 341,368
2019-04-23 $70.22 $71.23 $70.09 $71.08 $71.08 920,719
2019-04-22 $69.46 $70.68 $69.13 $70.08 $70.08 220,978
2019-04-18 $69.29 $69.81 $68.11 $69.67 $69.67 221,831
2019-04-17 $69.87 $69.87 $68.38 $69.18 $69.18 198,764
2019-04-16 $69.05 $69.95 $68.53 $69.55 $69.55 311,816
2019-04-15 $68.71 $69.19 $68.32 $68.77 $68.77 170,150
2019-04-12 $69.08 $69.32 $68.51 $68.82 $68.82 197,323
2019-04-11 $67.18 $68.91 $67.10 $68.87 $68.87 353,467
2019-04-10 $66.24 $66.86 $65.75 $66.85 $66.85 545,614
2019-04-09 $66.75 $67.10 $65.94 $66.09 $66.09 179,118
2019-04-08 $65.97 $67.32 $65.58 $67.01 $67.01 237,536
2019-04-05 $65.44 $66.15 $65.44 $66.12 $66.12 341,371
2019-04-04 $66.52 $66.52 $64.94 $65.25 $65.25 290,242
2019-04-03 $67.27 $67.45 $66.00 $66.40 $66.40 264,499
2019-04-02 $66.57 $66.88 $66.14 $66.72 $66.72 143,439
2019-04-01 $65.86 $66.55 $65.37 $66.53 $66.53 222,118
2019-03-29 $65.28 $65.77 $64.71 $65.39 $65.39 320,694
2019-03-28 $64.24 $64.69 $63.75 $64.65 $64.65 219,148
2019-03-27 $64.36 $64.89 $63.34 $64.02 $64.02 208,286
2019-03-26 $64.68 $65.42 $64.18 $64.60 $64.60 240,414
2019-03-25 $64.08 $64.67 $63.63 $64.03 $64.03 217,003
2019-03-22 $65.78 $66.00 $63.99 $64.10 $64.10 333,497
2019-03-21 $65.06 $66.78 $64.71 $66.39 $66.39 259,590
2019-03-20 $64.98 $66.28 $64.23 $65.29 $65.29 241,763
2019-03-19 $66.86 $67.29 $66.05 $66.67 $66.67 259,467
2019-03-18 $66.54 $67.52 $66.03 $66.38 $66.38 339,487
2019-03-15 $64.86 $66.67 $64.35 $66.64 $66.64 768,882
2019-03-14 $64.20 $64.61 $63.43 $64.48 $64.48 117,882
2019-03-13 $63.78 $65.33 $63.17 $64.37 $64.37 619,403
2019-03-12 $62.81 $64.02 $62.40 $63.42 $63.42 273,001
2019-03-11 $61.47 $62.87 $61.27 $62.75 $62.75 240,613
2019-03-08 $60.04 $61.31 $59.95 $61.18 $61.18 259,997
2019-03-07 $61.19 $61.25 $60.23 $60.57 $60.57 331,199
2019-03-06 $61.06 $61.39 $60.39 $61.12 $61.12 274,595
2019-03-05 $61.41 $61.41 $60.80 $61.09 $61.09 477,153
2019-03-04 $61.82 $62.27 $61.07 $61.40 $61.40 357,901
2019-03-01 $61.15 $62.09 $61.04 $61.59 $61.59 336,737
2019-02-28 $61.13 $61.37 $60.57 $61.01 $61.01 156,899
2019-02-27 $60.42 $61.64 $60.34 $61.38 $61.38 451,939
2019-02-26 $60.50 $61.50 $60.27 $60.91 $60.91 423,877
2019-02-25 $61.87 $62.38 $60.45 $60.68 $60.68 566,108
2019-02-22 $56.48 $62.02 $56.48 $61.88 $61.88 794,103
2019-02-21 $56.39 $56.94 $55.13 $55.56 $55.56 311,908
2019-02-20 $56.97 $57.16 $56.17 $56.45 $56.45 179,641
2019-02-19 $56.70 $57.27 $56.37 $56.89 $56.89 170,090
2019-02-15 $56.40 $56.98 $56.00 $56.78 $56.78 277,907
2019-02-14 $56.05 $56.44 $55.73 $55.94 $55.94 278,396
2019-02-13 $56.05 $56.57 $55.96 $56.27 $56.27 146,252
2019-02-12 $55.12 $56.10 $54.88 $55.96 $55.96 184,223
2019-02-11 $54.09 $54.88 $53.90 $54.68 $54.68 449,494
2019-02-08 $53.45 $54.25 $53.42 $53.90 $53.90 122,900
2019-02-07 $54.13 $54.33 $53.43 $53.75 $53.75 130,889
2019-02-06 $55.10 $55.48 $54.57 $54.84 $54.84 126,273
2019-02-05 $55.23 $55.64 $54.93 $55.10 $55.10 208,532
2019-02-04 $55.00 $56.05 $54.99 $55.20 $55.20 169,353
2019-02-01 $54.21 $55.15 $54.15 $55.12 $55.12 170,766
2019-01-31 $53.06 $54.46 $52.42 $54.25 $54.25 229,377
2019-01-30 $52.63 $53.38 $51.59 $53.31 $53.31 165,090
2019-01-29 $53.61 $53.61 $52.25 $52.27 $52.27 123,102
2019-01-28 $53.51 $54.07 $53.00 $53.47 $53.47 171,918
2019-01-25 $54.01 $54.23 $53.39 $53.99 $53.99 102,590
2019-01-24 $52.86 $53.51 $52.83 $53.23 $53.23 162,718
2019-01-23 $52.88 $53.24 $52.00 $52.87 $52.87 121,384
2019-01-22 $52.80 $53.69 $52.15 $52.43 $52.43 236,155
2019-01-18 $53.17 $53.77 $52.95 $53.40 $53.40 291,057
2019-01-17 $52.36 $53.27 $52.36 $52.64 $52.64 184,393
2019-01-16 $51.84 $53.27 $51.72 $52.64 $52.64 216,845
2019-01-15 $50.03 $51.78 $49.39 $51.74 $51.74 435,518
2019-01-14 $51.73 $52.00 $50.27 $50.28 $50.28 252,662
2019-01-11 $51.64 $53.07 $51.64 $52.36 $52.36 205,433
2019-01-10 $51.31 $52.27 $50.97 $52.05 $52.05 173,073
2019-01-09 $51.53 $51.78 $50.72 $51.39 $51.39 197,597
2019-01-08 $50.69 $51.01 $50.03 $50.98 $50.98 217,228
2019-01-07 $49.63 $51.17 $49.48 $50.27 $50.27 232,809
2019-01-04 $47.65 $49.62 $47.63 $49.22 $49.22 235,715
2019-01-03 $47.87 $48.37 $46.83 $47.14 $47.14 212,300
2019-01-02 $48.30 $49.57 $48.24 $49.02 $49.02 247,501
2018-12-31 $49.38 $49.91 $48.56 $49.19 $49.19 231,703
2018-12-28 $49.91 $50.15 $48.39 $48.94 $48.94 150,673
2018-12-27 $47.75 $49.60 $47.71 $49.57 $49.57 229,612
2018-12-26 $46.93 $48.70 $46.66 $48.65 $48.65 271,266
2018-12-24 $46.92 $48.54 $46.57 $46.62 $46.62 155,834
2018-12-21 $48.02 $48.71 $46.88 $47.38 $47.38 843,297
2018-12-20 $49.72 $50.66 $47.89 $48.20 $48.20 609,533
2018-12-19 $50.39 $51.62 $49.44 $50.34 $50.34 286,726
2018-12-18 $50.19 $51.19 $49.84 $50.44 $50.44 262,033
2018-12-17 $51.06 $52.17 $49.77 $50.04 $50.04 348,276
2018-12-14 $51.55 $52.50 $51.36 $51.57 $51.57 174,289
2018-12-13 $52.97 $53.15 $51.63 $52.32 $52.32 384,946
2018-12-12 $53.58 $53.65 $52.35 $52.40 $52.40 233,384
2018-12-11 $52.71 $53.81 $51.81 $52.68 $52.68 337,456
2018-12-10 $52.15 $53.30 $51.51 $51.68 $51.68 216,224
2018-12-07 $53.03 $53.74 $51.62 $52.14 $52.14 225,810
2018-12-06 $52.62 $53.61 $52.03 $53.28 $53.28 308,872
2018-12-04 $55.31 $56.21 $52.83 $53.08 $53.08 203,690
2018-12-03 $55.34 $56.35 $54.85 $55.43 $55.43 317,147
2018-11-30 $54.40 $55.96 $54.14 $54.64 $54.64 291,493
2018-11-29 $55.83 $56.63 $54.39 $54.66 $54.66 256,809
2018-11-28 $54.98 $56.80 $54.30 $56.41 $56.41 414,987
2018-11-27 $53.73 $57.05 $53.40 $55.30 $55.30 661,167
2018-11-26 $51.31 $52.72 $51.00 $52.13 $52.13 228,025
2018-11-23 $50.25 $51.29 $50.25 $50.73 $50.73 79,939
2018-11-21 $51.10 $51.83 $50.08 $50.89 $50.89 241,503
2018-11-20 $49.87 $51.62 $49.60 $49.90 $49.90 223,644
2018-11-19 $53.52 $53.66 $50.63 $50.98 $50.98 306,563
2018-11-16 $53.11 $54.36 $52.54 $53.51 $53.51 299,378
2018-11-15 $51.65 $53.83 $51.47 $53.75 $53.75 241,420
2018-11-14 $53.60 $53.87 $51.46 $51.96 $51.96 214,400
2018-11-13 $52.08 $53.55 $51.91 $52.96 $52.96 386,652
2018-11-12 $54.34 $54.34 $51.68 $51.83 $51.83 389,424
2018-11-09 $57.45 $57.45 $53.87 $54.40 $54.40 708,958
2018-11-08 $53.70 $57.86 $52.80 $57.68 $57.68 925,313
2018-11-07 $51.91 $53.25 $51.24 $52.80 $52.80 505,446
2018-11-06 $51.39 $51.85 $50.32 $51.48 $51.48 300,837
2018-11-05 $52.16 $52.24 $50.62 $51.29 $51.29 350,610
2018-11-02 $52.72 $53.02 $51.41 $52.12 $52.12 153,056
2018-11-01 $52.18 $52.95 $51.82 $52.46 $52.46 230,211
2018-10-31 $51.05 $53.01 $50.66 $52.02 $52.02 287,670
2018-10-30 $50.71 $51.72 $49.67 $50.46 $50.46 444,276
2018-10-29 $52.37 $53.18 $50.11 $50.80 $50.80 335,185
2018-10-26 $51.85 $52.64 $50.80 $51.54 $51.54 354,268
2018-10-25 $51.91 $53.54 $51.17 $52.88 $52.88 343,773
2018-10-24 $55.22 $56.14 $52.01 $52.17 $52.17 443,821
2018-10-23 $55.28 $56.20 $54.49 $55.54 $55.54 337,956
2018-10-22 $55.79 $57.71 $55.79 $56.26 $56.26 163,928
2018-10-19 $56.68 $56.91 $54.43 $55.54 $55.54 246,925
2018-10-18 $57.43 $57.63 $56.16 $56.62 $56.62 160,398
2018-10-17 $57.56 $57.90 $56.93 $57.75 $57.75 171,587
2018-10-16 $56.26 $57.64 $55.92 $57.59 $57.59 310,753
2018-10-15 $56.00 $56.40 $54.75 $55.83 $55.83 332,971
2018-10-12 $57.02 $57.50 $55.42 $56.12 $56.12 246,221
2018-10-11 $57.75 $58.04 $55.72 $55.85 $55.85 480,078
2018-10-10 $59.38 $59.72 $57.95 $58.09 $58.09 383,133
2018-10-09 $60.30 $60.84 $59.59 $59.69 $59.69 237,469
2018-10-08 $61.14 $61.14 $59.20 $60.16 $60.16 188,560
2018-10-05 $61.87 $62.68 $60.63 $61.38 $61.38 211,785
2018-10-04 $60.94 $61.97 $60.94 $61.79 $61.79 272,599
2018-10-03 $61.36 $61.87 $61.20 $61.47 $61.47 142,755
2018-10-02 $60.27 $60.98 $59.67 $60.91 $60.91 250,558
2018-10-01 $61.11 $62.25 $59.46 $59.73 $59.73 148,762
2018-09-28 $60.80 $62.30 $60.60 $60.95 $60.95 197,120
2018-09-27 $61.10 $61.45 $60.10 $60.80 $60.80 178,741
2018-09-26 $61.85 $62.55 $60.75 $60.90 $60.90 206,344
2018-09-25 $60.95 $61.95 $60.55 $61.90 $61.90 237,278
2018-09-24 $61.35 $61.35 $60.35 $60.80 $60.80 262,284
2018-09-21 $62.75 $62.95 $61.23 $61.40 $61.40 461,262
2018-09-20 $61.45 $63.10 $60.55 $62.65 $62.65 433,598
2018-09-19 $62.10 $62.20 $60.95 $61.40 $61.40 151,802
2018-09-18 $62.30 $62.50 $61.50 $62.20 $62.20 262,504
2018-09-17 $63.00 $63.00 $61.70 $62.25 $62.25 250,339
2018-09-14 $64.20 $64.80 $62.60 $63.10 $63.10 155,195
2018-09-13 $63.55 $63.95 $63.05 $63.80 $63.80 188,084
2018-09-12 $63.80 $63.80 $62.05 $63.15 $63.15 274,637
2018-09-11 $62.85 $63.75 $62.30 $63.70 $63.70 174,637
2018-09-10 $62.45 $63.10 $61.70 $62.95 $62.95 135,917
2018-09-07 $61.95 $62.90 $60.85 $62.00 $62.00 177,781
2018-09-06 $62.80 $63.65 $61.45 $62.20 $62.20 238,404
2018-09-05 $62.90 $62.95 $60.50 $62.85 $62.85 233,939
2018-09-04 $63.25 $63.35 $61.40 $62.95 $62.95 228,010
2018-08-31 $63.30 $63.70 $62.43 $63.20 $63.20 206,447
2018-08-30 $62.70 $64.00 $61.85 $63.65 $63.65 313,192
2018-08-29 $62.55 $63.45 $62.18 $62.85 $62.85 234,148
2018-08-28 $62.80 $62.85 $62.10 $62.55 $62.55 229,374
2018-08-27 $62.30 $62.80 $61.50 $62.50 $62.50 269,463
2018-08-24 $60.75 $62.10 $60.75 $61.95 $61.95 325,361
2018-08-23 $60.20 $60.90 $59.70 $60.55 $60.55 283,381
2018-08-22 $59.15 $60.30 $58.80 $60.10 $60.10 180,625
2018-08-21 $59.80 $60.60 $59.00 $59.10 $59.10 201,102
2018-08-20 $59.30 $59.90 $58.05 $59.65 $59.65 309,816
2018-08-17 $59.60 $59.75 $58.50 $58.95 $58.95 274,093
2018-08-16 $60.55 $60.55 $59.75 $59.80 $59.80 154,930
2018-08-15 $60.10 $60.50 $58.75 $60.10 $60.10 245,483
2018-08-14 $59.40 $60.75 $58.60 $60.55 $60.55 333,146
2018-08-13 $58.90 $59.35 $58.55 $59.25 $59.25 266,698
2018-08-10 $58.80 $59.63 $58.43 $58.95 $58.95 250,110
2018-08-09 $59.70 $60.10 $58.00 $58.95 $58.95 319,189
2018-08-08 $62.40 $62.40 $56.75 $59.55 $59.55 617,067
2018-08-07 $61.35 $61.95 $60.25 $61.65 $61.65 308,816
2018-08-06 $60.25 $60.95 $59.70 $60.90 $60.90 161,156
2018-08-03 $59.85 $60.25 $59.05 $60.05 $60.05 201,474
2018-08-02 $58.80 $60.20 $58.00 $59.85 $59.85 307,217
2018-08-01 $58.60 $59.70 $58.25 $59.20 $59.20 181,237
2018-07-31 $57.70 $58.90 $56.60 $58.60 $58.60 270,158
2018-07-30 $59.15 $59.45 $56.85 $57.75 $57.75 388,461
2018-07-27 $62.35 $62.35 $59.20 $59.35 $59.35 208,721
2018-07-26 $61.55 $62.95 $61.20 $62.30 $62.30 326,816
2018-07-25 $59.45 $62.25 $59.10 $61.70 $61.70 484,521
2018-07-24 $61.85 $61.95 $58.95 $59.35 $59.35 640,046
2018-07-23 $59.20 $61.70 $58.45 $61.40 $61.40 543,070
2018-07-20 $59.40 $59.75 $58.75 $59.30 $59.30 250,312
2018-07-19 $58.20 $59.45 $58.20 $59.10 $59.10 203,235
2018-07-18 $58.70 $58.70 $58.10 $58.45 $58.45 174,972
2018-07-17 $58.60 $59.05 $58.45 $58.55 $58.55 200,789
2018-07-16 $57.65 $58.50 $57.50 $58.50 $58.50 117,079
2018-07-13 $58.55 $58.80 $57.25 $57.75 $57.75 140,749
2018-07-12 $59.50 $59.50 $58.15 $58.50 $58.50 458,444
2018-07-11 $57.80 $58.75 $57.05 $57.20 $57.20 343,868
2018-07-10 $59.55 $59.80 $57.65 $57.95 $57.95 365,442
2018-07-09 $59.05 $59.75 $58.40 $59.30 $59.30 231,911
2018-07-06 $56.80 $58.75 $56.80 $58.65 $58.65 227,522
2018-07-05 $57.75 $57.75 $56.40 $56.95 $56.95 201,929
2018-07-03 $56.10 $57.25 $55.65 $57.20 $57.20 134,090
2018-07-02 $54.50 $55.85 $54.40 $55.80 $55.80 210,097
2018-06-29 $56.50 $56.55 $54.90 $54.95 $54.95 270,836
2018-06-28 $54.45 $56.55 $53.75 $56.20 $56.20 493,157
2018-06-27 $57.05 $57.20 $54.60 $54.70 $54.70 355,047
2018-06-26 $56.70 $57.25 $56.35 $56.90 $56.90 347,118
2018-06-25 $57.80 $57.85 $55.75 $56.50 $56.50 423,193
2018-06-22 $58.30 $58.70 $57.80 $58.25 $58.25 451,719
2018-06-21 $58.75 $58.80 $57.90 $58.10 $58.10 485,410
2018-06-20 $59.65 $59.75 $58.25 $58.70 $58.70 700,786
2018-06-19 $57.90 $59.50 $57.40 $59.45 $59.45 461,263
2018-06-18 $57.75 $58.70 $57.45 $58.50 $58.50 259,883
2018-06-15 $59.00 $59.00 $57.20 $58.10 $58.10 748,847
2018-06-14 $56.95 $58.85 $56.80 $58.75 $58.75 373,455
2018-06-13 $57.35 $57.85 $55.95 $56.65 $56.65 259,730
2018-06-12 $56.90 $57.50 $56.88 $57.35 $57.35 247,779
2018-06-11 $57.00 $57.25 $56.65 $56.75 $56.75 251,320
2018-06-08 $55.50 $56.95 $55.50 $56.85 $56.85 280,577
2018-06-07 $56.40 $56.45 $54.45 $55.45 $55.45 182,249
2018-06-06 $55.60 $56.75 $55.55 $56.40 $56.40 404,346
2018-06-05 $54.35 $55.05 $54.10 $54.95 $54.95 188,941
2018-06-04 $53.75 $55.15 $53.75 $54.25 $54.25 332,066
2018-06-01 $52.95 $54.00 $52.80 $53.70 $53.70 405,737
2018-05-31 $54.85 $55.40 $52.85 $52.90 $52.90 345,647
2018-05-30 $54.90 $55.10 $54.15 $54.85 $54.85 356,433
2018-05-29 $54.35 $55.00 $53.65 $54.55 $54.55 494,981
2018-05-25 $54.50 $55.05 $54.45 $54.75 $54.75 131,456
2018-05-24 $55.00 $55.30 $54.15 $54.50 $54.50 523,333
2018-05-23 $52.05 $54.95 $51.36 $54.90 $54.90 1,496,196
2018-05-22 $54.05 $54.50 $52.20 $52.55 $52.55 1,623,423
2018-05-21 $55.80 $56.40 $55.00 $55.25 $55.25 165,508
2018-05-18 $55.30 $56.50 $55.15 $55.85 $55.85 655,764
2018-05-17 $54.85 $55.35 $54.55 $55.15 $55.15 104,855
2018-05-16 $54.60 $55.60 $54.40 $54.80 $54.80 142,715
2018-05-15 $54.50 $55.30 $54.25 $54.45 $54.45 180,316
2018-05-14 $56.30 $56.75 $54.60 $54.80 $54.80 239,976
2018-05-11 $55.60 $56.35 $54.65 $56.15 $56.15 294,821
2018-05-10 $57.90 $58.95 $53.25 $55.80 $55.80 490,556
2018-05-09 $58.40 $58.80 $58.05 $58.10 $58.10 321,781
2018-05-08 $57.55 $58.35 $57.55 $58.25 $58.25 192,933
2018-05-07 $57.25 $58.20 $57.20 $57.65 $57.65 149,983
2018-05-04 $55.95 $57.40 $55.95 $57.20 $57.20 179,900
2018-05-03 $56.75 $57.08 $55.60 $56.15 $56.15 157,927
2018-05-02 $56.20 $58.45 $56.20 $56.85 $56.85 266,342
2018-05-01 $54.40 $56.25 $53.85 $55.95 $55.95 632,213
2018-04-30 $54.30 $54.95 $53.86 $54.30 $54.30 205,218
2018-04-27 $54.30 $54.40 $53.75 $54.00 $54.00 156,518
2018-04-26 $54.60 $54.70 $54.10 $54.35 $54.35 195,359
2018-04-25 $54.35 $54.35 $53.00 $54.15 $54.15 191,286
2018-04-24 $55.10 $55.60 $53.80 $54.40 $54.40 162,117
2018-04-23 $55.15 $55.60 $54.48 $54.90 $54.90 145,927
2018-04-20 $55.40 $55.95 $54.55 $55.05 $55.05 118,108
2018-04-19 $55.30 $55.70 $55.08 $55.60 $55.60 126,401
2018-04-18 $54.85 $55.40 $54.10 $55.30 $55.30 284,730
2018-04-17 $55.10 $55.10 $54.68 $54.75 $54.75 153,906
2018-04-16 $54.10 $55.15 $53.75 $54.70 $54.70 156,428
2018-04-13 $54.45 $54.45 $53.60 $53.95 $53.95 237,569
2018-04-12 $53.35 $54.65 $53.10 $54.30 $54.30 176,705
2018-04-11 $53.20 $54.00 $52.95 $53.15 $53.15 232,900
2018-04-10 $53.50 $54.00 $52.80 $53.60 $53.60 182,331
2018-04-09 $53.85 $54.40 $53.05 $53.15 $53.15 137,756
2018-04-06 $54.55 $54.75 $53.50 $53.90 $53.90 117,440
2018-04-05 $54.70 $55.35 $53.95 $54.95 $54.95 159,793
2018-04-04 $53.90 $54.85 $52.35 $54.55 $54.55 486,731
2018-04-03 $55.85 $56.00 $54.55 $54.85 $54.85 450,389
2018-04-02 $57.10 $57.85 $55.40 $55.70 $55.70 300,761
2018-03-29 $57.55 $58.25 $55.94 $57.30 $57.30 238,731
2018-03-28 $57.90 $57.90 $56.30 $57.35 $57.35 238,370
2018-03-27 $58.95 $58.95 $57.40 $57.90 $57.90 320,772
2018-03-26 $58.00 $59.03 $57.35 $58.90 $58.90 187,206
2018-03-23 $58.35 $59.00 $56.70 $57.00 $57.00 280,903
2018-03-22 $59.15 $59.45 $58.35 $58.35 $58.35 239,472
2018-03-21 $58.90 $60.28 $58.70 $59.75 $59.75 273,882
2018-03-20 $58.00 $58.90 $58.00 $58.80 $58.80 149,228
2018-03-19 $57.50 $58.20 $56.60 $58.05 $58.05 194,525
2018-03-16 $58.05 $58.75 $57.50 $57.50 $57.50 232,588
2018-03-15 $59.00 $59.00 $57.80 $58.15 $58.15 151,960
2018-03-14 $58.15 $59.35 $57.75 $59.00 $59.00 243,115
2018-03-13 $58.90 $59.30 $57.88 $57.95 $57.95 315,670
2018-03-12 $59.50 $59.70 $58.25 $58.65 $58.65 147,462
2018-03-09 $58.40 $59.65 $57.60 $59.50 $59.50 315,598
2018-03-08 $57.50 $58.50 $57.30 $57.85 $57.85 204,365
2018-03-07 $55.70 $57.35 $55.70 $57.25 $57.25 206,912
2018-03-06 $57.65 $57.85 $56.00 $56.30 $56.30 285,082
2018-03-05 $56.35 $57.55 $56.20 $57.40 $57.40 177,232
2018-03-02 $54.60 $57.05 $54.35 $56.65 $56.65 295,935
2018-03-01 $54.85 $55.30 $54.10 $54.70 $54.70 271,263
2018-02-28 $55.85 $56.40 $54.95 $55.10 $55.10 318,942
2018-02-27 $56.80 $58.30 $55.75 $55.80 $55.80 295,427
2018-02-26 $57.55 $57.65 $56.50 $56.80 $56.80 354,993
2018-02-23 $56.20 $57.60 $53.60 $57.10 $57.10 711,566
2018-02-22 $57.20 $57.75 $55.30 $55.60 $55.60 333,274
2018-02-21 $56.40 $57.85 $56.00 $56.80 $56.80 388,287
2018-02-20 $55.60 $56.95 $55.55 $56.25 $56.25 193,305
2018-02-16 $54.75 $56.35 $54.75 $56.00 $56.00 214,420
2018-02-15 $54.10 $55.65 $53.95 $54.95 $54.95 214,400
2018-02-14 $51.30 $53.95 $51.30 $53.80 $53.80 241,080
2018-02-13 $50.95 $52.00 $50.95 $51.60 $51.60 174,521
2018-02-12 $50.50 $51.55 $49.65 $51.25 $51.25 217,034
2018-02-09 $50.00 $50.65 $48.38 $50.30 $50.30 202,074
2018-02-08 $51.65 $51.75 $49.45 $49.50 $49.50 213,018
2018-02-07 $51.65 $52.15 $51.35 $51.55 $51.55 177,608
2018-02-06 $50.30 $51.95 $49.75 $51.80 $51.80 253,403
2018-02-05 $52.10 $53.25 $51.40 $51.45 $51.45 320,379
2018-02-02 $53.15 $53.60 $52.52 $52.75 $52.75 186,360
2018-02-01 $53.20 $53.73 $52.06 $53.60 $53.60 176,040
2018-01-31 $55.45 $55.45 $53.70 $53.75 $53.75 355,984
2018-01-30 $53.70 $55.45 $53.70 $55.05 $55.05 352,507
2018-01-29 $54.40 $54.65 $53.75 $54.30 $54.30 264,536
2018-01-26 $53.30 $54.40 $52.90 $54.40 $54.40 359,575
2018-01-25 $52.80 $53.15 $52.10 $53.00 $53.00 231,107
2018-01-24 $54.00 $54.18 $52.01 $52.25 $52.25 206,349
2018-01-23 $53.80 $54.55 $53.16 $53.90 $53.90 347,674
2018-01-22 $53.95 $54.35 $53.75 $54.10 $54.10 144,870
2018-01-19 $53.25 $54.15 $52.90 $54.10 $54.10 189,030
2018-01-18 $53.55 $53.85 $53.25 $53.45 $53.45 89,152
2018-01-17 $53.40 $54.00 $52.75 $53.70 $53.70 178,363
2018-01-16 $54.10 $54.65 $52.65 $52.80 $52.80 267,098
2018-01-12 $54.10 $54.23 $53.50 $53.90 $53.90 193,967
2018-01-11 $52.60 $54.70 $52.55 $54.00 $54.00 266,224
2018-01-10 $52.35 $52.45 $51.45 $52.45 $52.45 190,317
2018-01-09 $52.00 $52.28 $51.80 $52.10 $52.10 166,788
2018-01-08 $52.10 $52.25 $51.30 $52.10 $52.10 185,467
2018-01-05 $52.10 $52.15 $51.35 $52.05 $52.05 193,006
2018-01-04 $52.50 $52.90 $51.65 $51.90 $51.90 138,011
2018-01-03 $51.10 $52.35 $51.00 $52.00 $52.00 285,020
2018-01-02 $50.00 $50.85 $49.40 $50.80 $50.80 374,233
2017-12-29 $50.70 $50.75 $49.85 $49.85 $49.85 136,067
2017-12-28 $51.40 $51.40 $50.10 $50.60 $50.60 167,576
2017-12-27 $51.75 $52.00 $51.10 $51.20 $51.20 131,029
2017-12-26 $51.90 $52.30 $51.10 $51.80 $51.80 150,502
2017-12-22 $52.33 $52.95 $51.75 $52.00 $52.00 288,096
2017-12-21 $52.65 $53.25 $52.50 $53.10 $53.10 227,810
2017-12-20 $52.00 $52.85 $51.75 $52.80 $52.80 253,496
2017-12-19 $52.50 $53.03 $51.95 $52.10 $52.10 315,679
2017-12-18 $51.40 $52.15 $50.93 $52.05 $52.05 289,065
2017-12-15 $50.33 $51.30 $49.35 $50.65 $50.65 289,996
2017-12-14 $50.80 $51.00 $49.80 $50.05 $50.05 199,960
2017-12-13 $49.70 $50.85 $49.41 $50.60 $50.60 174,597
2017-12-12 $50.15 $50.75 $49.50 $49.65 $49.65 130,460
2017-12-11 $50.10 $50.70 $49.45 $50.05 $50.05 192,910
2017-12-08 $50.05 $50.45 $49.70 $50.10 $50.10 163,851
2017-12-07 $49.80 $50.23 $49.50 $49.65 $49.65 173,325
2017-12-06 $48.90 $50.25 $48.90 $49.90 $49.90 228,073
2017-12-05 $48.45 $49.45 $48.45 $49.15 $49.15 348,511
2017-12-04 $49.35 $49.85 $48.15 $48.50 $48.50 285,717
2017-12-01 $48.90 $49.20 $47.45 $48.55 $48.55 528,298
2017-11-30 $48.40 $49.63 $48.40 $49.15 $49.15 288,035
2017-11-29 $50.25 $50.25 $48.00 $48.40 $48.40 273,756
2017-11-28 $49.80 $50.35 $49.45 $50.15 $50.15 189,717
2017-11-27 $49.85 $50.25 $49.50 $49.65 $49.65 225,657
2017-11-24 $49.70 $49.98 $49.25 $49.95 $49.95 56,508
2017-11-22 $49.85 $50.10 $49.20 $49.55 $49.55 133,574
2017-11-21 $50.00 $50.20 $49.60 $49.70 $49.70 193,686
2017-11-20 $49.50 $50.05 $49.05 $49.65 $49.65 296,955
2017-11-17 $51.00 $51.15 $49.03 $49.55 $49.55 437,082
2017-11-16 $52.30 $53.45 $51.30 $51.50 $51.50 272,153
2017-11-15 $51.70 $52.65 $51.55 $51.90 $51.90 165,786
2017-11-14 $51.45 $52.15 $51.30 $52.10 $52.10 94,716
2017-11-13 $51.00 $52.10 $50.95 $51.70 $51.70 159,536
2017-11-10 $52.80 $53.15 $51.05 $51.45 $51.45 262,689
2017-11-09 $52.85 $54.70 $52.15 $53.10 $53.10 313,032
2017-11-08 $51.70 $52.30 $51.20 $51.80 $51.80 352,625
2017-11-07 $52.55 $52.85 $51.75 $52.00 $52.00 228,226
2017-11-06 $52.95 $53.60 $52.70 $52.75 $52.75 159,624
2017-11-03 $53.55 $53.55 $52.15 $52.85 $52.85 129,187
2017-11-02 $52.80 $53.85 $52.55 $53.70 $53.70 97,755
2017-11-01 $53.60 $53.60 $52.20 $52.95 $52.95 166,166
2017-10-31 $52.30 $53.65 $51.90 $53.40 $53.40 281,885
2017-10-30 $53.25 $53.25 $51.65 $52.20 $52.20 166,079
2017-10-27 $53.45 $53.75 $52.85 $53.40 $53.40 231,660
2017-10-26 $53.35 $53.45 $53.05 $53.20 $53.20 136,830
2017-10-25 $53.00 $53.53 $52.65 $53.20 $53.20 201,194
2017-10-24 $53.25 $53.40 $52.85 $53.20 $53.20 213,282
2017-10-23 $53.50 $53.70 $52.90 $53.10 $53.10 255,342
2017-10-20 $53.85 $54.00 $53.15 $53.30 $53.30 317,359
2017-10-19 $53.55 $53.75 $53.10 $53.40 $53.40 201,461
2017-10-18 $53.55 $54.05 $53.20 $53.85 $53.85 395,038
2017-10-17 $53.80 $54.05 $53.00 $53.15 $53.15 235,944
2017-10-16 $53.85 $54.12 $52.95 $53.25 $53.25 233,546
2017-10-13 $54.00 $54.45 $53.68 $53.80 $53.80 197,798
2017-10-12 $54.20 $55.15 $53.83 $53.95 $53.95 205,478
2017-10-11 $53.80 $54.40 $53.80 $54.25 $54.25 297,350
2017-10-10 $54.70 $54.90 $53.93 $54.00 $54.00 253,865
2017-10-09 $53.65 $54.65 $52.96 $54.25 $54.25 207,346
2017-10-06 $52.85 $53.65 $52.55 $53.65 $53.65 128,643
2017-10-05 $54.00 $54.20 $53.10 $53.15 $53.15 308,329
2017-10-04 $53.70 $53.85 $53.00 $53.60 $53.60 303,755
2017-10-03 $52.20 $53.50 $52.20 $53.50 $53.50 443,332
2017-10-02 $51.20 $52.15 $51.10 $52.10 $52.10 354,163
2017-09-29 $50.00 $51.15 $50.00 $51.00 $51.00 280,866
2017-09-28 $49.70 $50.65 $49.70 $49.95 $49.95 179,376
2017-09-27 $50.00 $50.40 $48.75 $49.70 $49.70 468,568
2017-09-26 $51.15 $52.00 $49.76 $50.05 $50.05 653,648
2017-09-25 $50.25 $50.50 $49.60 $49.90 $49.90 323,619
2017-09-22 $49.45 $50.55 $49.30 $50.30 $50.30 351,454
2017-09-21 $49.05 $49.75 $48.51 $49.55 $49.55 546,927
2017-09-20 $48.50 $49.15 $48.00 $49.00 $49.00 423,012
2017-09-19 $47.40 $48.80 $47.40 $48.50 $48.50 391,112
2017-09-18 $47.25 $47.70 $46.95 $47.50 $47.50 389,727
2017-09-15 $47.00 $47.15 $46.35 $47.10 $47.10 430,497
2017-09-14 $46.40 $47.25 $46.10 $46.95 $46.95 263,326
2017-09-13 $45.80 $46.65 $45.40 $46.55 $46.55 388,702
2017-09-12 $44.85 $46.40 $44.45 $46.00 $46.00 346,074
2017-09-11 $43.95 $44.70 $43.88 $44.65 $44.65 215,692
2017-09-08 $42.85 $43.55 $42.80 $43.50 $43.50 212,226
2017-09-07 $43.60 $43.60 $42.15 $42.85 $42.85 490,461
2017-09-06 $43.80 $43.85 $42.70 $43.45 $43.45 204,853
2017-09-05 $44.05 $44.40 $43.10 $43.70 $43.70 185,291
2017-09-01 $44.50 $44.50 $43.93 $44.20 $44.20 236,090
2017-08-31 $43.35 $44.50 $43.35 $44.45 $44.45 250,537
2017-08-30 $42.50 $43.40 $42.35 $43.30 $43.30 246,624
2017-08-29 $42.40 $42.80 $38.00 $42.65 $42.65 276,843
2017-08-28 $43.00 $43.00 $42.35 $42.60 $42.60 280,439
2017-08-25 $43.70 $43.70 $42.90 $43.00 $43.00 204,448
2017-08-24 $43.80 $43.95 $43.30 $43.60 $43.60 277,475
2017-08-23 $43.50 $43.80 $43.20 $43.55 $43.55 164,893
2017-08-22 $43.10 $43.85 $42.90 $43.75 $43.75 274,062
2017-08-21 $43.15 $43.45 $42.70 $42.80 $42.80 193,474
2017-08-18 $43.20 $43.75 $42.45 $43.20 $43.20 228,684
2017-08-17 $43.25 $44.05 $43.03 $43.55 $43.55 296,610
2017-08-16 $44.60 $44.75 $43.35 $43.40 $43.40 250,231
2017-08-15 $43.85 $44.80 $43.55 $44.50 $44.50 309,918
2017-08-14 $43.25 $43.60 $42.90 $43.40 $43.40 264,982
2017-08-11 $42.75 $43.35 $42.45 $42.70 $42.70 271,554
2017-08-10 $44.45 $45.18 $42.90 $42.95 $42.95 516,582
2017-08-09 $40.55 $44.85 $39.20 $44.60 $44.60 1,487,200
2017-08-08 $38.85 $39.15 $37.95 $38.25 $38.25 212,331
2017-08-07 $38.95 $39.15 $38.70 $38.80 $38.80 115,437
2017-08-04 $38.80 $39.08 $38.60 $38.95 $38.95 96,384
2017-08-03 $38.70 $38.88 $38.20 $38.55 $38.55 158,124
2017-08-02 $39.10 $39.15 $38.40 $38.70 $38.70 201,361
2017-08-01 $39.20 $39.40 $38.85 $39.10 $39.10 111,127
2017-07-31 $39.25 $39.25 $38.60 $39.05 $39.05 130,996
2017-07-28 $39.35 $39.70 $39.00 $39.10 $39.10 101,128
2017-07-27 $40.30 $40.40 $39.35 $39.45 $39.45 122,977
2017-07-26 $39.80 $40.75 $39.75 $40.20 $40.20 287,956
2017-07-25 $40.00 $40.00 $39.45 $39.75 $39.75 291,019
2017-07-24 $39.20 $40.15 $39.10 $39.80 $39.80 212,394
2017-07-21 $39.25 $39.40 $38.95 $39.20 $39.20 147,902
2017-07-20 $38.95 $39.40 $38.70 $39.25 $39.25 105,293
2017-07-19 $38.75 $39.00 $38.45 $38.85 $38.85 247,489
2017-07-18 $38.20 $38.75 $38.10 $38.75 $38.75 191,958
2017-07-17 $38.40 $38.70 $38.30 $38.40 $38.40 90,444
2017-07-14 $38.50 $38.80 $38.45 $38.60 $38.60 137,397
2017-07-13 $38.65 $38.65 $38.10 $38.55 $38.55 116,445
2017-07-12 $38.80 $39.05 $38.50 $38.55 $38.55 107,053
2017-07-11 $38.05 $38.65 $37.98 $38.45 $38.45 167,158
2017-07-10 $38.00 $38.30 $37.75 $37.95 $37.95 387,832
2017-07-07 $38.00 $38.70 $37.85 $38.05 $38.05 254,956
2017-07-06 $38.50 $38.65 $37.40 $37.55 $37.55 264,677
2017-07-05 $39.25 $39.30 $38.80 $39.00 $39.00 117,680
2017-07-03 $39.80 $39.85 $39.00 $39.20 $39.20 66,662
2017-06-30 $39.35 $40.00 $38.90 $39.60 $39.60 248,997
2017-06-29 $40.00 $40.00 $38.88 $39.10 $39.10 667,268
2017-06-28 $38.95 $39.95 $38.35 $39.85 $39.85 226,131
2017-06-27 $38.65 $38.80 $38.30 $38.60 $38.60 176,801
2017-06-26 $39.00 $39.30 $38.60 $38.70 $38.70 147,369
2017-06-23 $38.55 $39.13 $38.23 $39.00 $39.00 232,990
2017-06-22 $38.70 $39.05 $38.30 $38.50 $38.50 130,497
2017-06-21 $38.75 $39.16 $38.55 $38.65 $38.65 182,253
2017-06-20 $38.90 $39.00 $38.25 $38.65 $38.65 153,690
2017-06-19 $38.25 $38.95 $37.90 $38.95 $38.95 201,129
2017-06-16 $37.65 $38.40 $37.65 $38.15 $38.15 394,319
2017-06-15 $37.65 $38.15 $37.45 $38.10 $38.10 118,272
2017-06-14 $37.80 $38.25 $37.60 $38.10 $38.10 151,480
2017-06-13 $38.15 $38.40 $37.80 $37.80 $37.80 208,993
2017-06-12 $37.35 $38.10 $36.85 $38.00 $38.00 205,756
2017-06-09 $37.40 $38.85 $37.15 $37.40 $37.40 338,991
2017-06-08 $36.20 $37.10 $36.15 $37.05 $37.05 221,045
2017-06-07 $36.15 $36.50 $35.85 $36.25 $36.25 287,884
2017-06-06 $36.70 $36.90 $35.95 $36.00 $36.00 215,285
2017-06-05 $36.70 $37.50 $36.70 $36.95 $36.95 157,496
2017-06-02 $36.65 $37.53 $36.53 $36.55 $36.55 531,349
2017-06-01 $36.00 $36.80 $35.90 $36.60 $36.60 166,396
2017-05-31 $35.45 $35.85 $35.10 $35.85 $35.85 195,647
2017-05-30 $35.75 $36.10 $35.35 $35.35 $35.35 140,051
2017-05-26 $35.80 $36.40 $35.60 $35.90 $35.90 136,934
2017-05-25 $36.30 $36.30 $35.85 $35.85 $35.85 143,586
2017-05-24 $35.65 $36.30 $35.60 $36.10 $36.10 152,273
2017-05-23 $35.30 $35.75 $35.05 $35.65 $35.65 210,299
2017-05-22 $35.60 $35.75 $35.00 $35.15 $35.15 171,676
2017-05-19 $34.95 $35.60 $34.85 $35.55 $35.55 243,273
2017-05-18 $34.40 $35.05 $34.00 $34.85 $34.85 198,988
2017-05-17 $35.70 $35.75 $33.95 $34.35 $34.35 284,976
2017-05-16 $36.10 $36.40 $35.75 $36.20 $36.20 162,519
2017-05-15 $35.55 $36.20 $35.55 $35.90 $35.90 241,416
2017-05-12 $35.50 $35.90 $35.25 $35.45 $35.45 293,699
2017-05-11 $36.85 $37.45 $35.75 $35.80 $35.80 622,038
2017-05-10 $35.85 $36.85 $35.50 $36.15 $36.15 595,402
2017-05-09 $35.60 $35.98 $35.35 $35.95 $35.95 325,856
2017-05-08 $35.40 $35.75 $35.15 $35.60 $35.60 198,559
2017-05-05 $35.45 $35.85 $34.85 $35.50 $35.50 298,854
2017-05-04 $35.10 $35.55 $34.50 $35.30 $35.30 297,357
2017-05-03 $35.10 $35.20 $34.55 $35.00 $35.00 295,843
2017-05-02 $35.40 $35.55 $34.95 $35.15 $35.15 236,443
2017-05-01 $34.85 $35.58 $34.70 $35.40 $35.40 320,580
2017-04-28 $35.15 $35.20 $34.25 $34.80 $34.80 297,245
2017-04-27 $35.20 $35.60 $34.85 $35.05 $35.05 262,252
2017-04-26 $35.05 $35.45 $34.85 $35.05 $35.05 348,415
2017-04-25 $35.00 $35.30 $34.80 $35.05 $35.05 317,692
2017-04-24 $34.45 $34.85 $34.20 $34.80 $34.80 151,651
2017-04-21 $34.65 $34.78 $34.05 $34.10 $34.10 155,864
2017-04-20 $34.60 $34.85 $34.25 $34.60 $34.60 249,617
2017-04-19 $33.90 $34.50 $33.90 $34.35 $34.35 252,595
2017-04-18 $33.45 $34.10 $33.40 $33.75 $33.75 237,645
2017-04-17 $34.05 $34.30 $33.30 $33.50 $33.50 224,412
2017-04-13 $34.15 $34.70 $33.60 $33.80 $33.80 490,796
2017-04-12 $34.40 $34.65 $34.05 $34.25 $34.25 270,287
2017-04-11 $33.60 $34.40 $33.50 $34.40 $34.40 272,258
2017-04-10 $33.70 $33.98 $33.35 $33.75 $33.75 209,411
2017-04-07 $33.60 $33.85 $32.90 $33.65 $33.65 468,823
2017-04-06 $32.95 $33.90 $32.65 $33.75 $33.75 645,518
2017-04-05 $32.75 $33.20 $32.50 $32.85 $32.85 418,321
2017-04-04 $32.50 $32.95 $32.13 $32.45 $32.45 766,513
2017-04-03 $32.45 $32.55 $32.13 $32.50 $32.50 473,485
2017-03-31 $31.90 $32.55 $31.80 $32.30 $32.30 375,869
2017-03-30 $31.60 $32.00 $31.35 $31.75 $31.75 288,084
2017-03-29 $31.60 $32.05 $31.30 $31.70 $31.70 429,145
2017-03-28 $31.25 $31.85 $31.20 $31.70 $31.70 354,986
2017-03-27 $31.50 $31.60 $30.80 $31.45 $31.45 476,222
2017-03-24 $31.95 $33.90 $31.75 $32.00 $32.00 1,376,961
2017-03-23 $32.80 $33.10 $32.45 $32.65 $32.65 422,835
2017-03-22 $33.20 $33.30 $32.20 $32.70 $32.70 516,185
2017-03-21 $34.70 $34.80 $33.25 $33.40 $33.40 314,402
2017-03-20 $35.30 $35.35 $34.15 $34.45 $34.45 308,752
2017-03-17 $35.65 $35.90 $35.30 $35.35 $35.35 381,267
2017-03-16 $36.20 $36.33 $35.40 $35.80 $35.80 250,677
2017-03-15 $35.55 $36.28 $35.30 $36.00 $36.00 438,531
2017-03-14 $35.10 $35.70 $35.05 $35.30 $35.30 332,040
2017-03-13 $35.05 $35.55 $34.65 $35.15 $35.15 419,265
2017-03-10 $35.15 $35.30 $34.80 $35.10 $35.10 186,234
2017-03-09 $35.05 $35.15 $34.75 $34.90 $34.90 195,520
2017-03-08 $35.90 $35.95 $35.10 $35.15 $35.15 423,984
2017-03-07 $36.40 $36.65 $35.70 $35.70 $35.70 220,299
2017-03-06 $36.55 $36.80 $36.40 $36.60 $36.60 180,945
2017-03-03 $37.20 $37.55 $36.50 $36.85 $36.85 202,651
2017-03-02 $39.10 $39.20 $36.25 $37.20 $37.20 616,875
2017-03-01 $39.00 $40.00 $38.80 $39.90 $39.90 351,485
2017-02-28 $38.85 $39.45 $38.40 $38.65 $38.65 270,551
2017-02-27 $38.65 $39.05 $38.40 $39.05 $39.05 313,105
2017-02-24 $37.90 $38.75 $37.90 $38.60 $38.60 381,840
2017-02-23 $38.10 $38.60 $38.00 $38.35 $38.35 220,396
2017-02-22 $38.10 $38.60 $37.60 $37.90 $37.90 321,164
2017-02-21 $39.00 $39.00 $37.75 $38.00 $38.00 275,818
2017-02-17 $38.50 $38.90 $38.25 $38.85 $38.85 168,793
2017-02-16 $38.40 $38.80 $38.00 $38.40 $38.40 132,029
2017-02-15 $38.00 $38.65 $38.00 $38.35 $38.35 118,614
2017-02-14 $37.60 $38.45 $37.35 $38.05 $38.05 231,263
2017-02-13 $38.30 $38.50 $37.50 $37.70 $37.70 171,168
2017-02-10 $38.10 $38.55 $38.00 $38.25 $38.25 104,816
2017-02-09 $37.45 $38.25 $37.45 $38.15 $38.15 134,300
2017-02-08 $37.35 $37.65 $36.95 $37.50 $37.50 194,321
2017-02-07 $37.80 $37.80 $37.23 $37.50 $37.50 147,581
2017-02-06 $38.20 $38.35 $37.80 $37.85 $37.85 157,692
2017-02-03 $37.80 $38.30 $37.55 $38.30 $38.30 168,305
2017-02-02 $37.60 $38.70 $37.20 $37.65 $37.65 243,125
2017-02-01 $37.80 $38.05 $37.45 $37.85 $37.85 286,369
2017-01-31 $36.90 $37.95 $36.35 $37.80 $37.80 457,093
2017-01-30 $37.70 $37.70 $36.65 $36.90 $36.90 231,277
2017-01-27 $37.65 $37.90 $37.15 $37.85 $37.85 164,135
2017-01-26 $37.35 $37.75 $37.08 $37.65 $37.65 166,786
2017-01-25 $37.25 $37.50 $37.15 $37.30 $37.30 118,532
2017-01-24 $36.95 $37.30 $36.43 $36.90 $36.90 159,967
2017-01-23 $36.95 $37.08 $36.40 $36.85 $36.85 155,348
2017-01-20 $36.55 $37.10 $36.40 $36.95 $36.95 326,498
2017-01-19 $36.95 $36.95 $36.30 $36.60 $36.60 148,121
2017-01-18 $36.60 $37.15 $36.30 $37.10 $37.10 225,723
2017-01-17 $37.45 $37.45 $36.40 $36.60 $36.60 166,121
2017-01-13 $36.95 $37.60 $36.75 $37.55 $37.55 107,154
2017-01-12 $36.35 $36.90 $35.85 $36.90 $36.90 151,482
2017-01-11 $36.05 $36.60 $35.90 $36.35 $36.35 85,900
2017-01-10 $36.45 $36.45 $35.83 $36.10 $36.10 166,800
2017-01-09 $36.75 $37.00 $36.45 $36.50 $36.50 172,362
2017-01-06 $37.05 $37.10 $36.45 $36.75 $36.75 133,147
2017-01-05 $36.55 $36.95 $36.35 $36.90 $36.90 131,077
2017-01-04 $35.05 $36.60 $35.05 $36.50 $36.50 167,286
2017-01-03 $35.45 $36.15 $34.60 $35.05 $35.05 223,225
2016-12-30 $35.55 $35.55 $34.60 $35.25 $35.25 191,404
2016-12-29 $35.65 $36.45 $35.25 $35.50 $35.50 277,781
2016-12-28 $35.65 $36.45 $35.55 $35.60 $35.60 282,275
2016-12-27 $35.15 $36.00 $34.85 $35.55 $35.55 201,208
2016-12-23 $35.25 $35.60 $34.85 $35.20 $35.20 193,626
2016-12-22 $35.75 $35.80 $34.85 $35.20 $35.20 193,905
2016-12-21 $36.20 $36.50 $35.45 $35.85 $35.85 259,980
2016-12-20 $36.70 $37.25 $35.80 $36.15 $36.15 253,122
2016-12-19 $36.55 $36.70 $36.00 $36.40 $36.40 185,832
2016-12-16 $37.80 $38.00 $36.35 $36.65 $36.65 519,707
2016-12-15 $36.05 $37.78 $35.90 $37.55 $37.55 477,136
2016-12-14 $35.50 $36.20 $35.45 $35.90 $35.90 377,433
2016-12-13 $35.35 $36.00 $35.20 $35.65 $35.65 298,608
2016-12-12 $34.65 $35.45 $34.65 $35.25 $35.25 297,336
2016-12-09 $35.15 $35.50 $34.60 $35.00 $35.00 203,988
2016-12-08 $34.55 $35.08 $34.05 $34.80 $34.80 290,903
2016-12-07 $33.80 $34.60 $33.70 $34.20 $34.20 300,233
2016-12-06 $34.45 $34.45 $33.15 $33.80 $33.80 551,395
2016-12-05 $34.45 $35.05 $34.05 $34.25 $34.25 191,541
2016-12-02 $34.35 $34.50 $33.70 $34.25 $34.25 217,429
2016-12-01 $36.00 $36.25 $33.90 $34.25 $34.25 302,530
2016-11-30 $37.75 $37.95 $36.10 $36.10 $36.10 213,330
2016-11-29 $38.85 $39.10 $37.40 $37.40 $37.40 245,006
2016-11-28 $38.90 $39.15 $38.35 $38.75 $38.75 206,648
2016-11-25 $39.20 $39.20 $38.65 $38.95 $38.95 46,284
2016-11-23 $39.00 $39.65 $38.85 $39.10 $39.10 144,213
2016-11-22 $38.95 $39.45 $38.80 $39.10 $39.10 306,727
2016-11-21 $38.25 $38.85 $37.90 $38.75 $38.75 226,130
2016-11-18 $38.00 $38.55 $37.60 $38.20 $38.20 203,908
2016-11-17 $37.05 $38.20 $36.90 $37.90 $37.90 211,330
2016-11-16 $36.50 $37.10 $36.15 $36.80 $36.80 169,414
2016-11-15 $36.00 $36.65 $36.00 $36.35 $36.35 121,931
2016-11-14 $35.80 $36.10 $35.30 $35.80 $35.80 205,210
2016-11-11 $33.70 $35.80 $33.70 $35.80 $35.80 304,013
2016-11-10 $33.30 $34.55 $33.25 $33.75 $33.75 377,673
2016-11-09 $32.50 $32.95 $31.80 $32.75 $32.75 461,958
2016-11-08 $35.00 $35.00 $31.05 $32.75 $32.75 470,966
2016-11-07 $35.45 $35.45 $34.05 $34.05 $34.05 324,372
2016-11-04 $33.95 $34.95 $33.50 $33.80 $33.80 245,511
2016-11-03 $33.50 $34.10 $33.40 $33.95 $33.95 215,120
2016-11-02 $35.25 $35.25 $33.55 $33.60 $33.60 287,596
2016-11-01 $35.25 $35.70 $34.95 $35.30 $35.30 185,335
2016-10-31 $35.20 $35.50 $34.70 $35.35 $35.35 267,991
2016-10-28 $34.50 $35.20 $34.45 $35.05 $35.05 159,406
2016-10-27 $35.20 $35.25 $34.30 $34.55 $34.55 165,129
2016-10-26 $35.90 $36.15 $35.05 $35.05 $35.05 99,814
2016-10-25 $37.65 $38.00 $36.00 $36.10 $36.10 214,880
2016-10-24 $37.15 $37.70 $37.15 $37.50 $37.50 114,151
2016-10-21 $36.23 $37.04 $36.12 $36.80 $36.80 147,105
2016-10-20 $36.43 $36.87 $36.16 $36.74 $36.74 185,452
2016-10-19 $35.88 $36.75 $35.62 $36.50 $36.50 192,925
2016-10-18 $35.99 $36.12 $35.45 $35.89 $35.89 200,748
2016-10-17 $35.60 $35.88 $35.40 $35.59 $35.59 187,966
2016-10-14 $36.31 $36.46 $35.28 $35.58 $35.58 249,660
2016-10-13 $36.04 $36.40 $35.93 $36.27 $36.27 230,308
2016-10-12 $35.95 $36.57 $35.69 $36.45 $36.45 166,467
2016-10-11 $36.93 $36.93 $35.55 $36.00 $36.00 153,905
2016-10-10 $36.64 $37.34 $36.64 $36.97 $36.97 248,794
2016-10-07 $36.56 $36.69 $35.72 $36.29 $36.29 204,368
2016-10-06 $36.78 $37.00 $36.17 $36.57 $36.57 234,833
2016-10-05 $37.17 $37.64 $36.78 $36.82 $36.82 221,684
2016-10-04 $36.57 $37.10 $36.21 $36.88 $36.88 155,283
2016-10-03 $36.26 $36.88 $36.07 $36.57 $36.57 150,190
2016-09-30 $36.28 $36.69 $36.08 $36.45 $36.45 185,209
2016-09-29 $36.92 $37.07 $36.01 $36.21 $36.21 221,992
2016-09-28 $38.10 $38.10 $36.92 $37.17 $37.17 188,755
2016-09-27 $37.51 $37.93 $37.38 $37.86 $37.86 290,517
2016-09-26 $38.64 $38.64 $37.62 $37.63 $37.63 140,506
2016-09-23 $39.57 $40.10 $38.97 $38.98 $38.98 243,472
2016-09-22 $38.40 $39.82 $38.40 $39.77 $39.77 276,515
2016-09-21 $38.30 $38.50 $37.80 $38.34 $38.34 270,724
2016-09-20 $37.43 $38.87 $37.43 $38.25 $38.25 285,245
2016-09-19 $37.00 $37.26 $36.85 $37.25 $37.25 376,666
2016-09-16 $37.14 $37.43 $36.85 $36.92 $36.92 286,755
2016-09-15 $36.37 $37.30 $36.25 $37.15 $37.15 159,669
2016-09-14 $36.81 $37.07 $36.25 $36.54 $36.54 203,122
2016-09-13 $38.07 $38.28 $36.46 $36.75 $36.75 250,174
2016-09-12 $38.19 $38.65 $38.13 $38.46 $38.46 214,639
2016-09-09 $39.63 $39.70 $38.19 $38.20 $38.20 190,248
2016-09-08 $40.26 $40.26 $39.84 $40.06 $40.06 181,726
2016-09-07 $40.54 $40.88 $40.08 $40.17 $40.17 199,220
2016-09-06 $40.69 $41.02 $40.52 $40.56 $40.56 167,697
2016-09-02 $40.01 $40.63 $39.99 $40.62 $40.62 123,527
2016-09-01 $39.48 $39.95 $39.25 $39.91 $39.91 117,260
2016-08-31 $39.69 $39.85 $39.11 $39.51 $39.51 162,483
2016-08-30 $39.43 $39.80 $39.34 $39.77 $39.77 232,115
2016-08-29 $39.95 $40.28 $39.39 $39.43 $39.43 125,679
2016-08-26 $39.24 $40.34 $39.24 $39.95 $39.95 383,771
2016-08-25 $39.14 $39.62 $38.77 $39.21 $39.21 350,517
2016-08-24 $39.22 $39.51 $39.08 $39.18 $39.18 229,886
2016-08-23 $38.91 $39.59 $38.91 $39.42 $39.42 117,412
2016-08-22 $38.72 $38.92 $38.22 $38.90 $38.90 110,556
2016-08-19 $38.76 $38.98 $38.20 $38.69 $38.69 137,058
2016-08-18 $38.51 $38.85 $38.31 $38.82 $38.82 114,692
2016-08-17 $38.12 $38.48 $37.84 $38.34 $38.34 134,680
2016-08-16 $38.89 $38.98 $38.18 $38.22 $38.22 192,751
2016-08-15 $39.10 $39.36 $38.94 $39.00 $39.00 234,085
2016-08-12 $38.74 $39.09 $38.53 $39.05 $39.05 209,402
2016-08-11 $37.58 $38.61 $37.54 $38.53 $38.53 246,558
2016-08-10 $37.09 $37.97 $36.88 $37.61 $37.61 320,547
2016-08-09 $38.01 $38.87 $33.88 $37.05 $37.05 1,291,800
2016-08-08 $39.98 $41.47 $39.62 $40.87 $40.87 426,281
2016-08-05 $39.96 $40.89 $39.60 $40.18 $40.18 392,935
2016-08-04 $39.35 $40.00 $39.05 $39.89 $39.89 250,399
2016-08-03 $38.09 $39.46 $37.73 $39.26 $39.26 267,004
2016-08-02 $38.38 $38.64 $37.58 $38.05 $38.05 249,724
2016-08-01 $38.02 $38.61 $37.73 $38.28 $38.28 145,832
2016-07-29 $38.58 $38.58 $37.40 $38.17 $38.17 306,959
2016-07-28 $38.83 $38.97 $38.11 $38.66 $38.66 104,668
2016-07-27 $37.68 $38.96 $37.53 $38.84 $38.84 193,375
2016-07-26 $37.11 $38.08 $37.11 $37.64 $37.64 180,046
2016-07-25 $36.94 $37.22 $36.76 $37.03 $37.03 148,305
2016-07-22 $36.71 $37.11 $36.56 $37.10 $37.10 121,825
2016-07-21 $37.12 $37.29 $36.70 $36.79 $36.79 155,882
2016-07-20 $37.12 $37.47 $36.75 $37.21 $37.21 212,711
2016-07-19 $36.93 $37.40 $36.60 $36.95 $36.95 90,499
2016-07-18 $36.85 $37.22 $36.51 $37.11 $37.11 182,476
2016-07-15 $36.68 $36.84 $36.06 $36.79 $36.79 182,801
2016-07-14 $36.74 $36.74 $36.06 $36.36 $36.36 152,014
2016-07-13 $36.41 $36.56 $36.00 $36.35 $36.35 181,406
2016-07-12 $36.25 $36.51 $36.15 $36.33 $36.33 249,440
2016-07-11 $35.55 $35.92 $35.18 $35.83 $35.83 271,183
2016-07-08 $34.72 $35.70 $34.47 $35.39 $35.39 256,900
2016-07-07 $33.96 $34.68 $33.61 $34.40 $34.40 240,496
2016-07-06 $33.40 $33.87 $33.19 $33.82 $33.82 180,228
2016-07-05 $34.04 $34.16 $33.42 $33.70 $33.70 184,888
2016-07-01 $33.42 $34.72 $33.40 $34.30 $34.30 291,715
2016-06-30 $33.26 $33.32 $32.45 $33.31 $33.31 305,424
2016-06-29 $32.80 $33.20 $32.40 $33.11 $33.11 222,831
2016-06-28 $32.09 $32.62 $31.59 $32.23 $32.23 511,871
2016-06-27 $33.67 $33.71 $31.39 $31.86 $31.86 673,136
2016-06-24 $34.51 $34.59 $34.02 $34.30 $34.30 842,033
2016-06-23 $35.49 $36.00 $35.14 $35.99 $35.99 323,359
2016-06-22 $34.87 $35.38 $34.51 $34.67 $34.67 277,893
2016-06-21 $35.92 $36.13 $34.47 $34.98 $34.98 338,244
2016-06-20 $36.42 $37.29 $35.81 $35.88 $35.88 423,070
2016-06-17 $35.66 $36.10 $35.28 $35.76 $35.76 576,758
2016-06-16 $36.15 $36.46 $34.72 $35.28 $35.28 218,359
2016-06-15 $35.83 $36.80 $35.61 $36.52 $36.52 321,095
2016-06-14 $35.80 $36.12 $35.36 $35.54 $35.54 276,715
2016-06-13 $36.41 $36.87 $35.69 $35.87 $35.87 244,909
2016-06-10 $36.81 $36.91 $36.19 $36.43 $36.43 229,499
2016-06-09 $36.77 $37.33 $36.48 $37.20 $37.20 393,876
2016-06-08 $36.89 $37.15 $36.37 $36.88 $36.88 308,107
2016-06-07 $37.40 $37.40 $36.42 $36.67 $36.67 208,906
2016-06-06 $35.91 $37.58 $35.86 $37.31 $37.31 622,318
2016-06-03 $35.73 $36.00 $35.06 $35.92 $35.92 262,925
2016-06-02 $34.57 $37.00 $34.55 $35.91 $35.91 884,418
2016-06-01 $33.59 $34.03 $33.23 $33.96 $33.96 292,494
2016-05-31 $33.65 $34.14 $33.31 $33.79 $33.79 234,521
2016-05-27 $33.04 $33.69 $33.04 $33.58 $33.58 317,332
2016-05-26 $33.33 $33.39 $32.58 $32.82 $32.82 183,615
2016-05-25 $33.31 $33.39 $32.70 $33.13 $33.13 182,599
2016-05-24 $32.43 $33.42 $32.42 $33.29 $33.29 238,422
2016-05-23 $32.40 $32.69 $32.23 $32.27 $32.27 145,186
2016-05-20 $31.57 $32.49 $31.37 $32.43 $32.43 189,410
2016-05-19 $31.98 $32.60 $31.24 $31.54 $31.54 130,398
2016-05-18 $31.17 $32.46 $31.16 $32.14 $32.14 219,358
2016-05-17 $31.61 $32.17 $31.15 $31.31 $31.31 308,960
2016-05-16 $31.35 $31.71 $31.16 $31.65 $31.65 260,252
2016-05-13 $31.04 $31.79 $30.89 $31.15 $31.15 276,952
2016-05-12 $32.07 $32.10 $30.71 $31.03 $31.03 138,735
2016-05-11 $32.04 $32.67 $31.86 $31.89 $31.89 210,141
2016-05-10 $31.74 $32.18 $31.61 $32.03 $32.03 367,236
2016-05-09 $31.00 $32.16 $30.76 $31.60 $31.60 364,456
2016-05-06 $29.66 $31.12 $27.59 $30.81 $30.81 430,154
2016-05-05 $30.04 $30.11 $29.54 $29.88 $29.88 436,857
2016-05-04 $30.15 $30.49 $29.71 $29.91 $29.91 308,207
2016-05-03 $30.81 $31.11 $30.19 $30.30 $30.30 256,839
2016-05-02 $31.45 $31.92 $31.07 $31.23 $31.23 250,837
2016-04-29 $30.87 $31.56 $30.86 $31.38 $31.38 199,151
2016-04-28 $30.98 $31.92 $30.82 $30.90 $30.90 209,986
2016-04-27 $31.24 $31.36 $30.81 $31.29 $31.29 191,784
2016-04-26 $30.86 $31.26 $30.62 $31.21 $31.21 169,222
2016-04-25 $31.15 $31.33 $30.57 $30.69 $30.69 192,447
2016-04-22 $29.57 $31.51 $29.57 $31.23 $31.23 436,492
2016-04-21 $31.60 $31.92 $30.97 $31.05 $31.05 335,063
2016-04-20 $30.92 $31.70 $30.91 $31.65 $31.65 205,566
2016-04-19 $31.12 $31.18 $30.54 $30.88 $30.88 282,750
2016-04-18 $30.66 $31.15 $30.37 $30.97 $30.97 220,891
2016-04-15 $30.32 $30.79 $30.19 $30.72 $30.72 280,261
2016-04-14 $29.58 $30.22 $29.41 $30.16 $30.16 248,234
2016-04-13 $28.30 $29.60 $28.22 $29.56 $29.56 299,133
2016-04-12 $27.84 $28.25 $27.61 $28.02 $28.02 163,242
2016-04-11 $28.07 $28.13 $27.65 $27.76 $27.76 232,459
2016-04-08 $27.76 $28.08 $27.45 $27.77 $27.77 331,367
2016-04-07 $27.84 $28.09 $27.45 $27.62 $27.62 215,208
2016-04-06 $27.35 $28.05 $27.07 $28.02 $28.02 304,915
2016-04-05 $26.92 $27.68 $26.85 $27.30 $27.30 295,228
2016-04-04 $27.01 $27.50 $26.75 $27.25 $27.25 246,536
2016-04-01 $26.97 $27.17 $26.58 $26.88 $26.88 362,763
2016-03-31 $27.64 $27.87 $27.15 $27.20 $27.20 307,736
2016-03-30 $27.88 $28.07 $27.24 $27.55 $27.55 499,491
2016-03-29 $25.82 $27.73 $25.61 $27.63 $27.63 481,594
2016-03-28 $25.66 $26.03 $25.32 $25.56 $25.56 320,857
2016-03-24 $24.82 $25.82 $24.39 $25.79 $25.79 458,565
2016-03-23 $25.51 $25.60 $24.28 $24.42 $24.42 402,900
2016-03-22 $25.07 $25.70 $24.96 $25.56 $25.56 253,980
2016-03-21 $25.38 $25.72 $25.07 $25.29 $25.29 253,521
2016-03-18 $25.01 $25.52 $24.75 $25.30 $25.30 517,457
2016-03-17 $24.50 $24.99 $24.27 $24.79 $24.79 355,702
2016-03-16 $24.32 $24.71 $23.96 $24.55 $24.55 666,644
2016-03-15 $24.20 $24.44 $24.00 $24.40 $24.40 474,333
2016-03-14 $23.66 $24.59 $23.41 $24.50 $24.50 338,283
2016-03-11 $22.79 $23.78 $22.71 $23.76 $23.76 342,298
2016-03-10 $23.62 $23.62 $22.35 $22.61 $22.61 298,289
2016-03-09 $23.88 $23.88 $22.88 $23.45 $23.45 603,992
2016-03-08 $23.96 $23.97 $23.50 $23.82 $23.82 583,602
2016-03-07 $23.08 $24.35 $23.02 $24.25 $24.25 617,640
2016-03-04 $21.81 $23.19 $21.47 $23.14 $23.14 620,916
2016-03-03 $19.67 $21.83 $19.65 $21.76 $21.76 660,346
2016-03-02 $19.86 $20.10 $19.44 $19.64 $19.64 534,969
2016-03-01 $20.73 $20.73 $19.62 $19.83 $19.83 520,790
2016-02-29 $22.55 $22.73 $20.41 $20.51 $20.51 795,406
2016-02-26 $21.64 $23.74 $21.36 $22.88 $22.88 637,155
2016-02-25 $21.62 $21.65 $21.17 $21.57 $21.57 146,671
2016-02-24 $20.79 $21.71 $20.43 $21.62 $21.62 132,492
2016-02-23 $22.13 $22.13 $21.04 $21.04 $21.04 328,122
2016-02-22 $21.87 $22.23 $21.80 $22.16 $22.16 215,472
2016-02-19 $21.80 $22.09 $21.55 $21.69 $21.69 198,843
2016-02-18 $22.10 $22.10 $21.62 $21.90 $21.90 339,414
2016-02-17 $21.70 $22.15 $21.56 $21.92 $21.92 315,826
2016-02-16 $21.33 $21.75 $21.16 $21.64 $21.64 245,514
2016-02-12 $20.89 $21.14 $20.54 $21.08 $21.08 257,159
2016-02-11 $20.34 $20.76 $20.02 $20.60 $20.60 620,961
2016-02-10 $20.33 $21.36 $20.30 $20.78 $20.78 445,650
2016-02-09 $19.45 $20.50 $19.41 $20.12 $20.12 335,178
2016-02-08 $20.68 $20.68 $19.30 $19.89 $19.89 566,630
2016-02-05 $21.72 $21.93 $20.80 $21.01 $21.01 382,395
2016-02-04 $21.97 $22.25 $21.64 $21.80 $21.80 533,658
2016-02-03 $22.86 $22.90 $21.61 $21.95 $21.95 449,791
2016-02-02 $23.25 $23.36 $22.23 $22.53 $22.53 529,162
2016-02-01 $23.28 $23.80 $22.97 $23.52 $23.52 356,222
2016-01-29 $22.96 $23.72 $22.85 $23.45 $23.45 357,784
2016-01-28 $23.67 $23.67 $22.78 $22.86 $22.86 310,739
2016-01-27 $23.21 $23.88 $23.10 $23.31 $23.31 526,109
2016-01-26 $22.78 $23.47 $22.35 $23.42 $23.42 414,918
2016-01-25 $23.22 $23.50 $22.57 $22.66 $22.66 185,713
2016-01-22 $22.92 $23.40 $22.79 $23.32 $23.32 446,296
2016-01-21 $22.75 $23.01 $22.43 $22.48 $22.48 737,179
2016-01-20 $22.68 $23.03 $21.59 $22.66 $22.66 709,622
2016-01-19 $24.22 $24.22 $22.78 $23.14 $23.14 398,564
2016-01-15 $23.43 $24.04 $23.03 $23.87 $23.87 471,068
2016-01-14 $23.78 $24.56 $23.09 $24.15 $24.15 285,136
2016-01-13 $24.69 $25.27 $23.06 $23.66 $23.66 706,666
2016-01-12 $25.08 $25.54 $23.92 $24.71 $24.71 722,335
2016-01-11 $25.69 $25.69 $24.60 $24.80 $24.80 394,913
2016-01-08 $26.52 $26.59 $25.38 $25.78 $25.78 412,458
2016-01-07 $27.57 $27.58 $26.31 $26.34 $26.34 381,473
2016-01-06 $28.59 $29.18 $28.08 $28.17 $28.17 340,363
2016-01-05 $28.30 $29.01 $28.08 $28.95 $28.95 344,128
2016-01-04 $29.23 $29.23 $28.27 $28.30 $28.30 420,076
2015-12-31 $29.77 $30.01 $29.46 $29.85 $29.85 271,169
2015-12-30 $30.31 $30.70 $29.83 $29.88 $29.88 208,411
2015-12-29 $30.41 $30.92 $30.07 $30.31 $30.31 192,808
2015-12-28 $30.63 $30.74 $29.92 $30.29 $30.29 166,039
2015-12-24 $30.66 $31.10 $30.56 $30.73 $30.73 94,397
2015-12-23 $30.33 $30.63 $30.09 $30.60 $30.60 226,989
2015-12-22 $29.90 $30.39 $29.37 $30.30 $30.30 254,844
2015-12-21 $29.69 $29.85 $29.18 $29.81 $29.81 235,985
2015-12-18 $29.93 $30.13 $29.42 $29.61 $29.61 446,533
2015-12-17 $29.95 $30.52 $29.95 $30.03 $30.03 294,302
2015-12-16 $29.51 $29.92 $29.06 $29.89 $29.89 257,728
2015-12-15 $28.59 $29.61 $28.54 $29.24 $29.24 381,810
2015-12-14 $29.42 $29.64 $28.31 $28.41 $28.41 437,774
2015-12-11 $30.22 $30.45 $29.34 $29.41 $29.41 362,722
2015-12-10 $30.55 $30.99 $30.47 $30.66 $30.66 382,202
2015-12-09 $31.37 $31.63 $30.52 $30.55 $30.55 352,263
2015-12-08 $31.98 $32.14 $31.36 $31.41 $31.41 349,264
2015-12-07 $33.16 $33.16 $32.24 $32.46 $32.46 355,864
2015-12-04 $32.92 $33.34 $32.76 $33.15 $33.15 435,460
2015-12-03 $33.34 $33.38 $32.70 $32.93 $32.93 805,422
2015-12-02 $32.55 $33.38 $32.27 $33.27 $33.27 572,166
2015-12-01 $31.87 $32.90 $31.83 $32.49 $32.49 1,136,293
2015-11-30 $32.20 $33.15 $31.85 $32.47 $32.47 570,580
2015-11-27 $31.82 $32.32 $31.36 $32.14 $32.14 244,477
2015-11-25 $31.52 $32.00 $31.25 $31.90 $31.90 475,648
2015-11-24 $31.22 $31.62 $30.75 $31.57 $31.57 525,992
2015-11-23 $31.30 $31.51 $30.81 $31.32 $31.32 524,581
2015-11-20 $31.44 $31.55 $30.80 $31.48 $31.48 607,180
2015-11-19 $31.79 $31.83 $30.11 $31.22 $31.22 634,782
2015-11-18 $31.69 $32.16 $31.48 $32.01 $32.01 311,621
2015-11-17 $32.51 $32.58 $31.33 $31.70 $31.70 249,198
2015-11-16 $31.44 $32.34 $31.12 $32.28 $32.28 349,341
2015-11-13 $32.35 $32.42 $31.34 $31.56 $31.56 425,852
2015-11-12 $33.35 $33.78 $32.44 $32.55 $32.55 391,975
2015-11-11 $32.05 $34.28 $31.98 $33.49 $33.49 559,442
2015-11-10 $30.87 $32.38 $28.66 $32.02 $32.02 1,530,426
2015-11-09 $31.33 $32.44 $30.54 $32.01 $32.01 1,016,517
2015-11-06 $31.06 $31.81 $31.05 $31.74 $31.74 481,154
2015-11-05 $31.32 $31.51 $30.81 $31.32 $31.32 429,534
2015-11-04 $30.53 $31.40 $30.47 $31.30 $31.30 434,184
2015-11-03 $29.88 $31.08 $29.79 $30.52 $30.52 375,402
2015-11-02 $29.82 $30.19 $29.43 $29.90 $29.90 476,394
2015-10-30 $30.11 $30.60 $29.49 $29.86 $29.86 285,493
2015-10-29 $29.63 $30.76 $29.46 $30.13 $30.13 671,186
2015-10-28 $28.64 $30.27 $28.12 $29.68 $29.68 428,572
2015-10-27 $28.90 $29.00 $28.17 $28.56 $28.56 249,647
2015-10-26 $29.17 $29.61 $28.85 $28.98 $28.98 292,930
2015-10-23 $29.21 $29.33 $28.59 $29.22 $29.22 538,873
2015-10-22 $28.82 $29.18 $28.38 $28.82 $28.82 218,548
2015-10-21 $29.34 $29.71 $28.43 $28.65 $28.65 217,659
2015-10-20 $29.60 $30.28 $29.25 $29.37 $29.37 234,973
2015-10-19 $29.85 $30.18 $29.25 $29.64 $29.64 239,121
2015-10-16 $30.60 $30.66 $29.41 $29.90 $29.90 426,214
2015-10-15 $30.21 $30.71 $29.63 $30.49 $30.49 407,818
2015-10-14 $30.83 $30.83 $29.82 $30.08 $30.08 364,962
2015-10-13 $31.19 $32.24 $30.67 $30.74 $30.74 245,460
2015-10-12 $32.72 $32.75 $31.08 $31.37 $31.37 179,829
2015-10-09 $32.69 $33.01 $32.34 $32.74 $32.74 289,102
2015-10-08 $31.86 $32.61 $31.50 $32.58 $32.58 271,179
2015-10-07 $30.01 $31.98 $30.01 $31.94 $31.94 379,495
2015-10-06 $29.50 $30.17 $29.34 $30.05 $30.05 442,833
2015-10-05 $29.83 $30.21 $28.86 $29.80 $29.80 1,107,120
2015-10-02 $29.39 $29.79 $28.31 $29.76 $29.76 586,400
2015-10-01 $30.07 $30.68 $29.07 $29.57 $29.57 615,193
2015-09-30 $30.50 $30.77 $29.20 $29.97 $29.97 611,570
2015-09-29 $30.56 $30.79 $29.75 $30.16 $30.16 490,910
2015-09-28 $32.43 $32.43 $29.81 $30.53 $30.53 664,403
2015-09-25 $32.58 $33.43 $31.73 $32.66 $32.66 1,518,577
2015-09-24 $31.31 $32.67 $30.73 $32.51 $32.51 466,517
2015-09-23 $31.37 $31.75 $31.06 $31.43 $31.43 322,044
2015-09-22 $31.86 $32.25 $30.98 $31.39 $31.39 229,804
2015-09-21 $32.40 $32.98 $31.64 $32.23 $32.23 257,381
2015-09-18 $32.14 $33.03 $31.73 $32.20 $32.20 602,350
2015-09-17 $31.65 $32.87 $31.50 $32.40 $32.40 615,917
2015-09-16 $30.74 $31.98 $30.35 $31.76 $31.76 324,814
2015-09-15 $29.99 $30.90 $29.80 $30.64 $30.64 227,004
2015-09-14 $30.03 $30.08 $29.58 $30.00 $30.00 220,674
2015-09-11 $30.33 $30.40 $29.84 $30.09 $30.09 210,418
2015-09-10 $30.60 $30.97 $30.04 $30.53 $30.53 160,459
2015-09-09 $31.45 $31.46 $30.45 $30.65 $30.65 250,017
2015-09-08 $30.47 $31.23 $30.16 $31.07 $31.07 265,764
2015-09-04 $30.14 $30.36 $29.74 $29.92 $29.92 193,665
2015-09-03 $30.43 $31.21 $30.01 $30.60 $30.60 463,716
2015-09-02 $31.00 $31.45 $30.13 $30.46 $30.46 438,915
2015-09-01 $30.75 $31.10 $30.54 $31.04 $31.04 610,213
2015-08-31 $31.35 $31.62 $30.90 $31.23 $31.23 347,990
2015-08-28 $30.07 $31.23 $29.96 $30.87 $30.87 341,449
2015-08-27 $30.48 $31.00 $29.58 $30.19 $30.19 416,365
2015-08-26 $30.03 $30.25 $29.14 $30.08 $30.08 668,137
2015-08-25 $30.77 $30.98 $29.26 $29.33 $29.33 619,628
2015-08-24 $29.08 $31.26 $28.51 $29.86 $29.86 688,795
2015-08-21 $31.44 $32.45 $30.96 $31.07 $31.07 570,377
2015-08-20 $32.31 $32.54 $31.80 $32.06 $32.06 559,175
2015-08-19 $33.33 $33.33 $32.60 $32.85 $32.85 392,255
2015-08-18 $34.12 $34.12 $32.77 $33.41 $33.41 464,144
2015-08-17 $33.56 $34.37 $33.13 $34.02 $34.02 518,721
2015-08-14 $35.06 $35.22 $33.52 $33.83 $33.83 883,225
2015-08-13 $35.45 $35.99 $34.08 $35.10 $35.10 868,974
2015-08-12 $30.57 $37.12 $30.46 $35.79 $35.79 3,520,003
2015-08-11 $42.00 $42.00 $29.10 $29.38 $29.38 5,236,900
2015-08-10 $44.51 $45.36 $44.23 $45.21 $45.21 361,008
2015-08-07 $44.50 $44.91 $43.73 $44.07 $44.07 352,570
2015-08-06 $46.34 $46.45 $44.44 $44.61 $44.61 405,812
2015-08-05 $45.38 $46.31 $45.00 $46.12 $46.12 295,104
2015-08-04 $44.52 $45.25 $44.50 $45.15 $45.15 212,465
2015-08-03 $45.18 $45.18 $43.95 $44.62 $44.62 224,888
2015-07-31 $43.70 $45.34 $43.40 $45.29 $45.29 274,027
2015-07-30 $43.59 $43.75 $42.98 $43.55 $43.55 224,895
2015-07-29 $43.10 $44.06 $42.43 $43.86 $43.86 494,729
2015-07-28 $44.45 $44.45 $43.14 $43.48 $43.48 369,964
2015-07-27 $43.74 $44.29 $42.99 $44.22 $44.22 438,230
2015-07-24 $44.04 $44.26 $43.80 $44.08 $44.08 278,757
2015-07-23 $44.57 $44.59 $43.61 $44.24 $44.24 426,660
2015-07-22 $42.53 $44.49 $42.48 $44.38 $44.38 598,615
2015-07-21 $42.04 $42.83 $41.83 $42.76 $42.76 340,517
2015-07-20 $42.08 $42.20 $41.43 $42.17 $42.17 208,039
2015-07-17 $42.00 $42.05 $41.37 $42.00 $42.00 270,324
2015-07-16 $42.06 $42.43 $41.82 $41.91 $41.91 222,092
2015-07-15 $41.97 $42.05 $41.25 $41.92 $41.92 304,186
2015-07-14 $43.94 $44.03 $41.55 $41.92 $41.92 309,338
2015-07-13 $43.60 $44.00 $43.28 $43.87 $43.87 372,171
2015-07-10 $44.37 $44.44 $42.35 $43.44 $43.44 480,877
2015-07-09 $42.95 $46.13 $42.95 $43.85 $43.85 623,153
2015-07-08 $42.13 $42.22 $41.46 $41.77 $41.77 316,432
2015-07-07 $41.96 $42.98 $41.49 $42.52 $42.52 502,636
2015-07-06 $40.60 $41.26 $40.43 $41.22 $41.22 272,047
2015-07-02 $41.82 $41.82 $40.71 $41.18 $41.18 200,281
2015-07-01 $41.54 $42.76 $41.15 $41.59 $41.59 276,045
2015-06-30 $41.74 $41.90 $40.38 $40.43 $40.43 427,647
2015-06-29 $42.40 $42.78 $41.33 $41.36 $41.36 368,919
2015-06-26 $42.90 $43.20 $42.33 $42.90 $42.90 258,789
2015-06-25 $42.80 $43.12 $42.41 $42.89 $42.89 176,876
2015-06-24 $42.82 $43.08 $42.35 $42.61 $42.61 230,585
2015-06-23 $42.79 $43.39 $42.58 $43.00 $43.00 206,616
2015-06-22 $42.07 $42.83 $41.88 $42.67 $42.67 249,566
2015-06-19 $43.13 $43.13 $41.50 $41.79 $41.79 506,285
2015-06-18 $43.25 $43.53 $42.98 $42.99 $42.99 220,231
2015-06-17 $43.52 $43.55 $43.10 $43.17 $43.17 183,311
2015-06-16 $42.93 $43.57 $42.58 $43.37 $43.37 342,112
2015-06-15 $42.90 $43.38 $42.53 $43.08 $43.08 400,577
2015-06-12 $43.61 $43.64 $42.99 $43.23 $43.23 391,969
2015-06-11 $44.15 $44.52 $43.60 $43.67 $43.67 138,319
2015-06-10 $43.75 $44.54 $43.72 $44.12 $44.12 253,546
2015-06-09 $43.57 $43.79 $43.00 $43.54 $43.54 188,567
2015-06-08 $43.56 $44.00 $43.46 $43.66 $43.66 266,329
2015-06-05 $43.95 $44.71 $43.54 $44.01 $44.01 236,761
2015-06-04 $44.05 $44.51 $43.75 $44.11 $44.11 279,935
2015-06-03 $43.34 $44.61 $43.19 $44.18 $44.18 397,738
2015-06-02 $43.90 $44.55 $43.24 $43.26 $43.26 237,135
2015-06-01 $44.24 $44.41 $42.96 $44.28 $44.28 374,802
2015-05-29 $44.72 $44.72 $43.53 $43.81 $43.81 214,709
2015-05-28 $44.78 $45.05 $44.27 $44.68 $44.68 138,730
2015-05-27 $44.37 $45.40 $43.78 $44.83 $44.83 210,475
2015-05-26 $44.65 $44.82 $44.16 $44.20 $44.20 222,475
2015-05-22 $45.09 $45.46 $44.70 $44.82 $44.82 194,676
2015-05-21 $45.60 $45.78 $45.04 $45.12 $45.12 286,686
2015-05-20 $44.98 $46.42 $44.76 $45.71 $45.71 625,573
2015-05-19 $44.29 $44.68 $43.86 $44.17 $44.17 271,330
2015-05-18 $44.36 $44.51 $43.34 $44.20 $44.20 347,877
2015-05-15 $44.75 $44.98 $43.19 $44.09 $44.09 612,741
2015-05-14 $44.61 $44.91 $43.96 $44.83 $44.83 478,882
2015-05-13 $44.73 $44.99 $43.90 $44.54 $44.54 290,323
2015-05-12 $44.63 $44.89 $43.77 $44.73 $44.73 466,748
2015-05-11 $48.49 $48.80 $44.44 $44.88 $44.88 947,840
2015-05-08 $46.50 $49.59 $43.80 $48.82 $48.82 1,270,200
2015-05-07 $51.50 $52.56 $51.50 $52.38 $52.38 262,707
2015-05-06 $52.62 $53.04 $51.36 $51.76 $51.76 217,733
2015-05-05 $52.92 $53.40 $51.79 $52.67 $52.67 203,490
2015-05-04 $53.28 $54.02 $52.79 $53.22 $53.22 148,338
2015-05-01 $51.56 $53.31 $51.39 $53.02 $53.02 185,349
2015-04-30 $53.95 $54.29 $51.25 $51.26 $51.26 269,611
2015-04-29 $54.10 $54.95 $53.85 $54.36 $54.36 183,448
2015-04-28 $53.81 $54.40 $53.25 $54.26 $54.26 90,558
2015-04-27 $54.68 $55.23 $53.34 $53.61 $53.61 126,313
2015-04-24 $54.65 $54.66 $54.20 $54.31 $54.31 74,932
2015-04-23 $53.75 $54.70 $53.75 $54.53 $54.53 225,537
2015-04-22 $54.35 $54.40 $53.50 $53.83 $53.83 132,591
2015-04-21 $54.31 $54.67 $54.20 $54.20 $54.20 172,087
2015-04-20 $53.32 $54.21 $52.87 $53.79 $53.79 87,028
2015-04-17 $54.38 $54.61 $52.88 $53.00 $53.00 148,223
2015-04-16 $55.37 $55.51 $55.06 $55.13 $55.13 145,830
2015-04-15 $55.57 $55.79 $55.03 $55.35 $55.35 337,959
2015-04-14 $55.36 $55.85 $54.42 $55.07 $55.07 121,607
2015-04-13 $55.84 $56.45 $55.24 $55.48 $55.48 154,322
2015-04-10 $55.83 $56.15 $55.14 $55.64 $55.64 102,963
2015-04-09 $55.76 $55.83 $54.89 $55.52 $55.52 232,717
2015-04-08 $55.41 $56.34 $55.41 $55.70 $55.70 145,207
2015-04-07 $55.71 $56.11 $55.27 $55.42 $55.42 165,404
2015-04-06 $54.72 $55.78 $54.72 $55.61 $55.61 162,795
2015-04-02 $55.53 $56.11 $54.64 $55.26 $55.26 210,397
2015-04-01 $55.78 $55.83 $53.44 $55.52 $55.52 450,811
2015-03-31 $56.88 $56.88 $55.36 $56.08 $56.08 297,640
2015-03-30 $56.13 $57.30 $56.00 $56.91 $56.91 128,186
2015-03-27 $54.66 $56.61 $54.64 $56.04 $56.04 225,251
2015-03-26 $54.45 $55.38 $54.08 $54.63 $54.63 325,767
2015-03-25 $55.97 $56.29 $54.64 $54.77 $54.77 222,609
2015-03-24 $55.85 $56.99 $55.33 $55.76 $55.76 212,597
2015-03-23 $56.70 $57.56 $56.31 $56.45 $56.45 171,372
2015-03-20 $57.63 $58.21 $56.62 $56.91 $56.91 426,494
2015-03-19 $54.91 $57.68 $54.82 $57.13 $57.13 334,978
2015-03-18 $54.20 $55.08 $53.58 $55.08 $55.08 221,662
2015-03-17 $54.95 $55.37 $54.16 $54.75 $54.75 189,250
2015-03-16 $54.28 $55.16 $53.92 $55.14 $55.14 181,335
2015-03-13 $53.97 $54.28 $52.47 $53.88 $53.88 267,818
2015-03-12 $52.66 $54.27 $51.80 $53.86 $53.86 342,532
2015-03-11 $51.62 $52.40 $51.24 $52.35 $52.35 229,886
2015-03-10 $53.92 $53.92 $51.38 $51.75 $51.75 527,283
2015-03-09 $55.00 $55.05 $54.23 $54.52 $54.52 105,751
2015-03-06 $55.65 $56.65 $54.75 $54.87 $54.87 211,614
2015-03-05 $56.67 $56.71 $55.38 $56.02 $56.02 269,411
2015-03-04 $55.03 $57.48 $54.23 $56.43 $56.43 347,362
2015-03-03 $55.47 $55.61 $54.51 $55.17 $55.17 512,902
2015-03-02 $53.79 $55.34 $52.56 $55.29 $55.29 409,351
2015-02-27 $57.00 $57.02 $52.08 $53.88 $53.88 1,078,985
2015-02-26 $56.60 $57.41 $56.06 $57.37 $57.37 153,138
2015-02-25 $55.52 $57.26 $55.52 $56.42 $56.42 463,964
2015-02-24 $55.54 $56.35 $55.32 $55.52 $55.52 305,703
2015-02-23 $54.57 $55.50 $54.13 $55.49 $55.49 150,835
2015-02-20 $53.08 $54.63 $52.91 $54.61 $54.61 168,267
2015-02-19 $52.71 $53.34 $52.51 $53.05 $53.05 59,440
2015-02-18 $52.87 $53.63 $52.10 $52.96 $52.96 101,537
2015-02-17 $53.64 $53.99 $52.44 $53.13 $53.13 183,499
2015-02-13 $54.45 $54.67 $53.36 $54.13 $54.13 158,370
2015-02-12 $53.59 $54.50 $52.73 $54.32 $54.32 120,333
2015-02-11 $53.46 $54.10 $52.85 $53.10 $53.10 87,611
2015-02-10 $53.67 $54.24 $52.95 $53.72 $53.72 138,162
2015-02-09 $54.28 $54.54 $53.01 $53.10 $53.10 127,533
2015-02-06 $54.56 $55.48 $53.69 $54.37 $54.37 114,243
2015-02-05 $52.97 $54.50 $52.94 $54.44 $54.44 110,802
2015-02-04 $51.95 $53.61 $51.87 $52.84 $52.84 97,090
2015-02-03 $52.72 $53.39 $51.45 $52.31 $52.31 211,280
2015-02-02 $51.71 $52.19 $50.59 $52.11 $52.11 146,412
2015-01-30 $52.28 $53.03 $51.21 $51.47 $51.47 115,315
2015-01-29 $52.00 $52.93 $51.40 $52.78 $52.78 104,731
2015-01-28 $52.65 $53.22 $51.68 $52.00 $52.00 104,943
2015-01-27 $51.99 $52.90 $51.04 $52.30 $52.30 103,141
2015-01-26 $52.78 $52.89 $51.97 $52.87 $52.87 106,049
2015-01-23 $52.39 $53.40 $51.91 $52.90 $52.90 103,672
2015-01-22 $51.48 $52.32 $50.03 $52.31 $52.31 152,528
2015-01-21 $51.34 $51.93 $50.41 $50.95 $50.95 156,285
2015-01-20 $51.79 $51.92 $50.18 $51.72 $51.72 148,024
2015-01-16 $48.84 $51.71 $48.84 $51.64 $51.64 134,022
2015-01-15 $50.76 $50.95 $48.42 $48.81 $48.81 202,413
2015-01-14 $50.33 $51.00 $49.99 $50.44 $50.44 154,698
2015-01-13 $50.56 $51.49 $50.28 $51.01 $51.01 188,928
2015-01-12 $50.69 $50.98 $49.16 $50.10 $50.10 158,737
2015-01-09 $50.26 $50.83 $49.72 $50.61 $50.61 151,214
2015-01-08 $49.30 $50.37 $48.82 $50.15 $50.15 124,959
2015-01-07 $47.40 $48.69 $47.00 $48.64 $48.64 186,821
2015-01-06 $47.78 $48.10 $46.79 $47.02 $47.02 235,474
2015-01-05 $48.40 $48.40 $47.55 $48.00 $48.00 194,528
2015-01-02 $49.40 $49.95 $48.09 $48.76 $48.76 138,977
2014-12-31 $49.18 $49.84 $48.83 $49.14 $49.14 130,918
2014-12-30 $49.37 $49.76 $48.73 $49.09 $49.09 92,750
2014-12-29 $50.65 $50.80 $49.44 $49.60 $49.60 94,241
2014-12-26 $52.16 $52.16 $50.28 $50.52 $50.52 103,727
2014-12-24 $50.45 $52.02 $50.27 $51.94 $51.94 89,940
2014-12-23 $50.93 $51.18 $50.02 $50.32 $50.32 116,394
2014-12-22 $50.36 $50.72 $50.03 $50.61 $50.61 111,641
2014-12-19 $50.74 $50.74 $49.59 $50.42 $50.42 206,561
2014-12-18 $50.39 $51.10 $49.78 $50.61 $50.61 234,454
2014-12-17 $47.47 $49.77 $47.41 $49.60 $49.60 414,749
2014-12-16 $46.78 $47.80 $46.54 $47.15 $47.15 277,527
2014-12-15 $47.44 $47.80 $46.75 $46.90 $46.90 312,284
2014-12-12 $47.03 $47.80 $47.01 $47.16 $47.16 404,788
2014-12-11 $47.41 $48.37 $47.41 $47.85 $47.85 304,414
2014-12-10 $47.46 $48.15 $47.08 $47.33 $47.33 1,737,914
2014-12-09 $46.57 $47.65 $44.48 $47.46 $47.46 1,195,472
2014-12-08 $50.79 $51.19 $48.65 $49.27 $49.27 229,110
2014-12-05 $50.06 $51.00 $49.85 $50.97 $50.97 244,780
2014-12-04 $50.79 $50.90 $49.53 $49.79 $49.79 225,245
2014-12-03 $50.88 $51.80 $50.56 $50.72 $50.72 181,374
2014-12-02 $49.78 $51.03 $49.73 $50.93 $50.93 200,939
2014-12-01 $50.57 $50.67 $48.84 $49.55 $49.55 286,913
2014-11-28 $52.50 $52.50 $51.10 $51.15 $51.15 73,911
2014-11-26 $52.35 $52.91 $51.59 $52.51 $52.51 225,931
2014-11-25 $52.60 $53.05 $51.88 $52.17 $52.17 237,727

Envestnet Inc (ENV) News Headlines

Stock Market Photo
Stocks that are inflation plays are moving closely with cryptocurrency, Trivariate Research found
cnbc.com
Nov. 12, 2021

Cryptocurrencies are loosely correlated to stocks, but much more so to those that are inflation plays or highly speculative, Trivariate Research found.

Recent Envestnet Inc (ENV) News
Time Published Title News Site