Fabrinet (FN) Exchange: NYSE

Data as of May 17, 2022

$90.74 ($3.74) 4.30%

Fabrinet - Daily Information
Click for more stock information on Fabrinet.
Daily Information Data
Date May 17, 2022
Open $87.97
Previous Close $90.74
High $91.43
Low $87.73
Adjusted Open $87.97
Previous Adjusted Close $90.74
Adjusted High $91.43
Adjusted Low $87.73

About Fabrinet (FN)

Fabrinet is a leading provider of advanced optical packaging and precision optical, electro-mechanical, and electronic manufacturing services to original equipment manufacturers of complex products, such as optical communication components, modules and subsystems, automotive components, medical devices, industrial lasers and sensors. Fabrinet offers a broad range of advanced optical and electro-mechanical capabilities across the entire manufacturing process, including process design and engineering, supply chain management, manufacturing, advanced packaging, integration, final assembly and testing. Fabrinet focuses on production of high complexity products in any mix and any volume. Fabrinet maintains engineering and manufacturing resources and facilities in Thailand, the United States of America, the People’s Republic of China, Israel and the United Kingdom.

Historical Stock Data for Fabrinet (FN)

Date Open High Low Close Adj.Close Volume
2022-05-13 $87.97 $91.43 $87.73 $90.74 $90.74 232,136
2022-05-12 $87.76 $88.14 $86.07 $87.00 $87.00 239,628
2022-05-11 $87.42 $90.00 $86.62 $87.75 $87.75 197,795
2022-05-10 $87.45 $88.72 $85.38 $86.90 $86.90 187,797
2022-05-09 $88.15 $88.80 $85.18 $85.72 $85.72 248,005
2022-05-06 $89.15 $91.06 $87.43 $89.36 $89.36 296,109
2022-05-05 $92.69 $93.29 $88.88 $89.46 $89.46 432,086
2022-05-04 $94.36 $95.76 $91.90 $94.05 $94.05 481,256
2022-05-03 $92.83 $94.27 $88.28 $93.63 $93.63 615,459
2022-05-02 $97.84 $99.68 $96.20 $99.42 $99.42 248,114
2022-04-29 $100.24 $102.46 $97.90 $98.19 $98.19 136,764
2022-04-28 $98.87 $101.17 $97.38 $100.73 $100.73 165,394
2022-04-27 $96.96 $98.89 $95.64 $97.25 $97.25 181,711
2022-04-26 $99.70 $101.19 $95.83 $96.72 $96.72 163,072
2022-04-25 $97.46 $99.66 $96.43 $99.55 $99.55 123,577
2022-04-22 $100.23 $100.81 $97.55 $97.66 $97.66 91,321
2022-04-21 $104.20 $104.70 $100.76 $100.87 $100.87 112,866
2022-04-20 $101.31 $103.30 $100.27 $102.76 $102.76 171,919
2022-04-19 $97.40 $100.01 $97.00 $99.73 $99.73 192,465
2022-04-18 $95.23 $97.16 $94.87 $96.61 $96.61 268,484
2022-04-14 $98.11 $98.47 $95.40 $95.41 $95.41 125,951
2022-04-13 $97.50 $98.03 $97.06 $97.74 $97.74 165,493
2022-04-12 $97.89 $99.27 $96.52 $96.81 $96.81 177,037
2022-04-11 $98.04 $99.34 $96.47 $96.49 $96.49 122,293
2022-04-08 $100.76 $101.78 $97.89 $98.25 $98.25 142,260
2022-04-07 $101.10 $102.60 $100.53 $101.03 $101.03 99,918
2022-04-06 $102.21 $102.66 $100.26 $101.47 $101.47 158,886
2022-04-05 $106.97 $108.33 $104.27 $104.39 $104.39 142,800
2022-04-04 $107.38 $108.37 $105.86 $107.60 $107.60 130,007
2022-04-01 $105.53 $107.65 $104.45 $107.44 $107.44 151,034
2022-03-31 $104.72 $106.07 $104.61 $105.13 $105.13 166,895
2022-03-30 $106.68 $107.79 $105.04 $105.30 $105.30 121,564
2022-03-29 $104.49 $107.96 $103.99 $107.50 $107.50 171,676
2022-03-28 $104.53 $105.37 $101.88 $102.97 $102.97 105,840
2022-03-25 $105.67 $105.80 $104.08 $105.18 $105.18 93,543
2022-03-24 $104.27 $105.60 $103.28 $105.59 $105.59 98,523
2022-03-23 $104.06 $104.81 $102.62 $103.29 $103.29 88,335
2022-03-22 $104.84 $105.25 $103.60 $104.67 $104.67 105,916
2022-03-21 $104.59 $106.17 $102.89 $104.11 $104.11 111,407
2022-03-18 $103.35 $105.12 $102.43 $105.09 $105.09 332,574
2022-03-17 $101.57 $104.47 $101.57 $103.45 $103.45 98,751
2022-03-16 $99.18 $102.54 $99.18 $102.30 $102.30 151,058
2022-03-15 $97.45 $98.03 $96.29 $98.01 $98.01 102,101
2022-03-14 $96.64 $97.33 $95.17 $96.39 $96.39 173,051
2022-03-11 $99.19 $99.21 $96.80 $96.97 $96.97 91,049
2022-03-10 $96.38 $98.95 $95.88 $98.34 $98.34 140,422
2022-03-09 $96.76 $98.68 $95.74 $98.39 $98.39 116,008
2022-03-08 $95.25 $97.46 $94.53 $94.93 $94.93 123,010
2022-03-07 $96.35 $96.35 $93.58 $94.57 $94.57 273,989
2022-03-04 $97.50 $98.77 $95.23 $96.05 $96.05 193,892
2022-03-03 $100.09 $100.27 $98.08 $98.80 $98.80 179,154
2022-03-02 $98.36 $101.69 $98.36 $100.35 $100.35 122,723
2022-03-01 $99.81 $101.06 $96.53 $97.39 $97.39 167,502
2022-02-28 $99.63 $101.28 $99.18 $100.13 $100.13 165,244
2022-02-25 $99.72 $101.40 $99.36 $101.10 $101.10 116,165
2022-02-24 $95.89 $100.12 $95.23 $99.96 $99.96 203,976
2022-02-23 $100.53 $100.53 $98.31 $98.54 $98.54 110,128
2022-02-22 $101.37 $102.63 $99.00 $99.75 $99.75 143,502
2022-02-18 $101.27 $103.00 $100.45 $101.79 $101.79 283,215
2022-02-17 $102.60 $102.61 $100.67 $101.86 $101.86 176,214
2022-02-16 $101.50 $104.03 $100.63 $103.96 $103.96 154,595
2022-02-15 $100.54 $102.20 $99.24 $102.04 $102.04 209,570
2022-02-14 $101.02 $101.81 $98.70 $99.50 $99.50 209,599
2022-02-11 $102.91 $103.50 $99.55 $100.52 $100.52 116,722
2022-02-10 $100.84 $103.79 $100.42 $102.56 $102.56 194,856
2022-02-09 $101.97 $103.77 $100.72 $103.71 $103.71 178,752
2022-02-08 $97.51 $101.16 $96.85 $100.83 $100.83 147,014
2022-02-07 $99.49 $101.06 $97.07 $97.58 $97.58 158,435
2022-02-04 $99.90 $100.47 $97.54 $99.72 $99.72 160,523
2022-02-03 $99.66 $102.15 $99.65 $100.96 $100.96 261,646
2022-02-02 $101.76 $102.92 $99.79 $101.47 $101.47 594,226
2022-02-01 $107.21 $108.85 $101.02 $101.62 $101.62 1,080,501
2022-01-31 $108.44 $113.37 $107.86 $113.16 $113.16 259,033
2022-01-28 $105.78 $109.48 $103.40 $109.40 $109.40 234,293
2022-01-27 $105.62 $108.01 $105.27 $105.40 $105.40 176,838
2022-01-26 $109.27 $110.28 $104.86 $106.22 $106.22 168,733
2022-01-25 $113.10 $113.67 $107.44 $107.69 $107.69 462,371
2022-01-24 $110.92 $115.31 $108.56 $114.94 $114.94 340,596
2022-01-21 $111.99 $114.93 $111.00 $112.71 $112.71 416,402
2022-01-20 $112.31 $114.59 $111.22 $111.99 $111.99 375,810
2022-01-19 $113.97 $115.40 $109.76 $111.01 $111.01 270,110
2022-01-18 $117.05 $117.05 $113.78 $113.96 $113.96 143,499
2022-01-14 $117.28 $118.43 $116.38 $118.10 $118.10 132,403
2022-01-13 $121.05 $121.31 $117.50 $118.00 $118.00 85,383
2022-01-12 $120.45 $121.14 $119.27 $120.11 $120.11 153,939
2022-01-11 $119.50 $120.84 $116.93 $119.92 $119.92 209,029
2022-01-10 $119.27 $119.80 $117.15 $119.59 $119.59 146,553
2022-01-07 $119.69 $122.08 $118.00 $120.62 $120.62 498,269
2022-01-06 $117.45 $121.01 $115.66 $120.11 $120.11 236,030
2022-01-05 $124.63 $126.28 $119.34 $119.51 $119.51 115,981
2022-01-04 $121.84 $124.85 $120.36 $123.17 $123.17 133,051
2022-01-03 $119.38 $121.75 $118.24 $121.73 $121.73 136,654
2021-12-31 $118.45 $119.66 $118.26 $118.47 $118.47 106,775
2021-12-30 $122.25 $122.42 $118.81 $118.84 $118.84 120,488
2021-12-29 $121.12 $122.35 $120.44 $121.82 $121.82 59,553
2021-12-28 $122.12 $122.47 $119.56 $120.48 $120.48 84,148
2021-12-27 $118.85 $122.17 $115.53 $122.03 $122.03 121,328
2021-12-23 $117.43 $118.84 $117.40 $118.02 $118.02 97,865
2021-12-22 $116.77 $117.74 $115.97 $117.46 $117.46 78,536
2021-12-21 $114.80 $116.58 $114.14 $116.26 $116.26 93,507
2021-12-20 $113.76 $114.50 $112.03 $113.77 $113.77 158,604
2021-12-17 $114.15 $116.32 $113.60 $114.93 $114.93 670,098
2021-12-16 $120.36 $120.59 $114.14 $115.05 $115.05 144,585
2021-12-15 $117.10 $120.18 $115.69 $119.87 $119.87 159,441
2021-12-14 $116.12 $117.51 $113.50 $117.39 $117.39 162,517
2021-12-13 $114.45 $117.63 $113.58 $116.43 $116.43 125,557
2021-12-10 $115.93 $116.79 $113.49 $114.39 $114.39 148,413
2021-12-09 $116.21 $116.86 $114.20 $114.53 $114.53 178,394
2021-12-08 $118.62 $119.43 $116.44 $116.60 $116.60 157,871
2021-12-07 $117.00 $119.18 $116.36 $118.40 $118.40 135,745
2021-12-06 $115.71 $116.76 $114.04 $116.02 $116.02 87,547
2021-12-03 $118.35 $118.35 $113.36 $114.45 $114.45 269,163
2021-12-02 $113.04 $118.18 $113.04 $117.68 $117.68 198,665
2021-12-01 $111.95 $115.79 $111.95 $114.35 $114.35 310,689
2021-11-30 $109.70 $111.27 $107.91 $110.56 $110.56 170,542
2021-11-29 $112.32 $112.48 $110.00 $110.52 $110.52 95,935
2021-11-26 $111.09 $112.67 $108.99 $110.70 $110.70 84,932
2021-11-24 $114.14 $115.50 $113.23 $114.36 $114.36 98,763
2021-11-23 $116.31 $116.31 $114.31 $115.85 $115.85 124,710
2021-11-22 $115.98 $119.41 $115.62 $115.91 $115.91 104,477
2021-11-19 $115.08 $117.00 $115.01 $115.59 $115.59 159,332
2021-11-18 $117.42 $117.45 $115.04 $115.79 $115.79 143,214
2021-11-17 $117.45 $119.08 $115.36 $117.45 $117.45 133,321
2021-11-16 $118.38 $119.45 $117.41 $118.16 $118.16 134,269
2021-11-15 $121.74 $122.15 $118.41 $118.99 $118.99 145,767
2021-11-12 $120.14 $121.86 $119.12 $121.25 $121.25 82,194
2021-11-11 $118.27 $120.92 $118.27 $120.32 $120.32 81,686
2021-11-10 $118.25 $119.54 $117.13 $118.11 $118.11 115,019
2021-11-09 $119.32 $120.21 $118.59 $119.22 $119.22 141,116
2021-11-08 $121.00 $122.53 $119.10 $119.61 $119.61 226,232
2021-11-05 $118.00 $120.92 $117.09 $120.42 $120.42 201,361
2021-11-04 $115.01 $118.80 $113.21 $116.86 $116.86 234,031
2021-11-03 $111.18 $115.92 $109.70 $115.23 $115.23 261,241
2021-11-02 $115.00 $115.53 $106.40 $111.21 $111.21 475,353
2021-11-01 $96.30 $99.31 $96.30 $98.28 $98.28 249,976
2021-10-29 $96.24 $97.47 $95.79 $96.00 $96.00 187,287
2021-10-28 $94.80 $96.63 $94.80 $96.55 $96.55 128,813
2021-10-27 $95.75 $96.08 $94.37 $94.62 $94.62 156,233
2021-10-26 $97.41 $98.09 $96.02 $96.16 $96.16 147,765
2021-10-25 $96.40 $98.39 $95.11 $97.06 $97.06 201,999
2021-10-22 $98.98 $99.15 $95.96 $96.40 $96.40 108,668
2021-10-21 $98.99 $99.27 $98.00 $98.99 $98.99 107,035
2021-10-20 $98.15 $99.07 $98.02 $98.80 $98.80 80,146
2021-10-19 $99.24 $100.09 $97.91 $97.99 $97.99 97,219
2021-10-18 $98.57 $99.20 $96.63 $98.81 $98.81 354,189
2021-10-15 $103.08 $103.08 $98.17 $98.18 $98.18 185,807
2021-10-14 $101.24 $102.54 $100.76 $101.72 $101.72 150,962
2021-10-13 $100.77 $101.30 $99.51 $100.26 $100.26 79,955
2021-10-12 $102.21 $102.21 $100.49 $100.49 $100.49 100,019
2021-10-11 $100.25 $102.67 $100.25 $101.69 $101.69 53,648
2021-10-08 $101.80 $101.80 $100.25 $100.94 $100.94 110,814
2021-10-07 $101.15 $103.20 $100.62 $101.71 $101.71 182,608
2021-10-06 $103.80 $104.38 $99.84 $100.35 $100.35 229,503
2021-10-05 $103.21 $105.51 $102.99 $104.74 $104.74 87,493
2021-10-04 $104.07 $104.65 $102.41 $103.10 $103.10 97,708
2021-10-01 $103.26 $105.84 $102.25 $104.63 $104.63 186,931
2021-09-30 $104.33 $105.35 $101.07 $102.51 $102.51 170,222
2021-09-29 $106.43 $107.60 $102.65 $103.21 $103.21 193,261
2021-09-28 $108.13 $108.81 $106.17 $106.53 $106.53 103,830
2021-09-27 $106.57 $109.56 $106.50 $108.81 $108.81 116,770
2021-09-24 $105.81 $106.87 $105.51 $106.45 $106.45 103,847
2021-09-23 $104.86 $106.88 $104.52 $106.27 $106.27 74,015
2021-09-22 $103.28 $104.25 $102.84 $103.82 $103.82 102,539
2021-09-21 $103.54 $103.54 $101.77 $102.54 $102.54 64,687
2021-09-20 $103.71 $104.23 $101.00 $102.49 $102.49 150,139
2021-09-17 $106.96 $107.66 $105.16 $105.36 $105.36 499,967
2021-09-16 $106.90 $107.33 $105.78 $106.68 $106.68 206,996
2021-09-15 $106.58 $107.74 $105.20 $106.90 $106.90 137,560
2021-09-14 $106.68 $107.69 $105.30 $106.13 $106.13 113,839
2021-09-13 $104.01 $106.43 $103.15 $106.21 $106.21 96,660
2021-09-10 $106.24 $106.38 $103.22 $103.49 $103.49 100,914
2021-09-09 $105.40 $106.97 $104.78 $105.25 $105.25 123,321
2021-09-08 $104.15 $105.15 $103.33 $105.02 $105.02 99,335
2021-09-07 $104.72 $106.45 $103.91 $104.65 $104.65 114,704
2021-09-03 $104.48 $106.43 $104.19 $105.00 $105.00 143,278
2021-09-02 $103.73 $105.26 $102.83 $105.11 $105.11 164,566
2021-09-01 $103.24 $104.00 $101.94 $103.73 $103.73 106,953
2021-08-31 $104.00 $104.00 $101.38 $103.02 $103.02 170,548
2021-08-30 $101.67 $103.99 $100.93 $103.75 $103.75 157,264
2021-08-27 $98.41 $102.00 $98.16 $101.35 $101.35 182,302
2021-08-26 $97.65 $98.48 $96.95 $97.87 $97.87 173,123
2021-08-25 $99.44 $99.48 $97.74 $98.08 $98.08 213,769
2021-08-24 $99.00 $100.51 $99.00 $99.81 $99.81 281,277
2021-08-23 $104.81 $105.28 $98.88 $99.01 $99.01 310,435
2021-08-20 $101.10 $104.05 $100.06 $104.05 $104.05 254,432
2021-08-19 $97.65 $101.27 $97.08 $101.05 $101.05 271,233
2021-08-18 $96.46 $99.66 $96.08 $98.77 $98.77 213,099
2021-08-17 $94.78 $96.57 $92.86 $96.46 $96.46 322,022
2021-08-16 $90.60 $90.93 $89.40 $89.50 $89.50 136,094
2021-08-13 $91.47 $91.47 $90.16 $90.68 $90.68 97,700
2021-08-12 $93.18 $93.98 $91.77 $91.86 $91.86 95,189
2021-08-11 $93.55 $93.55 $92.07 $92.78 $92.78 66,640
2021-08-10 $93.89 $93.89 $92.51 $93.22 $93.22 64,208
2021-08-09 $93.29 $93.86 $92.54 $93.41 $93.41 57,996
2021-08-06 $93.49 $94.62 $92.82 $93.44 $93.44 111,574
2021-08-05 $93.35 $93.85 $92.60 $92.99 $92.99 59,382
2021-08-04 $92.02 $93.01 $92.00 $92.70 $92.70 81,673
2021-08-03 $93.25 $93.88 $91.99 $93.02 $93.02 142,980
2021-08-02 $94.82 $96.04 $93.15 $93.34 $93.34 86,308
2021-07-30 $93.17 $94.63 $92.90 $94.52 $94.52 91,264
2021-07-29 $93.00 $94.20 $91.96 $93.59 $93.59 66,310
2021-07-28 $90.16 $92.83 $90.04 $92.06 $92.06 152,119
2021-07-27 $92.00 $92.00 $88.29 $90.29 $90.29 73,153
2021-07-26 $92.73 $94.27 $92.16 $92.63 $92.63 79,081
2021-07-23 $91.32 $92.36 $90.69 $92.22 $92.22 81,024
2021-07-22 $93.81 $94.38 $91.16 $91.44 $91.44 186,900
2021-07-21 $92.29 $94.10 $92.29 $93.95 $93.95 96,602
2021-07-20 $90.35 $93.25 $90.35 $92.02 $92.02 169,820
2021-07-19 $89.69 $91.17 $89.13 $89.85 $89.85 126,052
2021-07-16 $92.29 $92.29 $90.22 $90.34 $90.34 100,400
2021-07-15 $92.33 $92.35 $90.20 $91.31 $91.31 77,494
2021-07-14 $93.81 $94.71 $92.55 $92.72 $92.72 88,033
2021-07-13 $92.38 $93.03 $91.74 $93.01 $93.01 88,096
2021-07-12 $93.22 $93.35 $91.87 $93.14 $93.14 115,123
2021-07-09 $92.09 $93.03 $91.56 $92.81 $92.81 75,758
2021-07-08 $89.55 $92.42 $89.43 $91.28 $91.28 155,914
2021-07-07 $92.87 $93.72 $90.92 $91.51 $91.51 174,397
2021-07-06 $95.33 $95.33 $92.58 $92.83 $92.83 281,377
2021-07-02 $96.31 $96.44 $95.04 $95.33 $95.33 80,508
2021-07-01 $96.57 $96.57 $95.52 $95.90 $95.90 81,552
2021-06-30 $96.47 $96.54 $95.86 $95.87 $95.87 97,852
2021-06-29 $96.27 $97.04 $96.11 $96.67 $96.67 62,075
2021-06-28 $95.34 $96.21 $95.11 $95.97 $95.97 109,414
2021-06-25 $95.32 $96.03 $95.09 $95.29 $95.29 516,787
2021-06-24 $93.98 $95.25 $93.42 $95.05 $95.05 100,808
2021-06-23 $93.75 $94.19 $93.06 $93.32 $93.32 105,963
2021-06-22 $93.29 $93.76 $92.62 $93.40 $93.40 84,787
2021-06-21 $91.80 $94.34 $91.25 $93.76 $93.76 155,150
2021-06-18 $92.60 $92.60 $90.60 $91.17 $91.17 290,004
2021-06-17 $94.26 $94.70 $93.12 $93.90 $93.90 152,166
2021-06-16 $94.61 $94.92 $92.93 $94.18 $94.18 122,883
2021-06-15 $94.72 $95.08 $93.77 $94.29 $94.29 126,681
2021-06-14 $93.96 $95.16 $93.96 $94.56 $94.56 126,122
2021-06-11 $94.50 $94.88 $93.45 $94.09 $94.09 133,222
2021-06-10 $94.64 $94.93 $93.54 $93.96 $93.96 115,748
2021-06-09 $95.66 $95.95 $93.94 $94.34 $94.34 103,942
2021-06-08 $94.86 $95.83 $94.49 $95.43 $95.43 114,486
2021-06-07 $93.76 $94.59 $93.04 $94.08 $94.08 108,613
2021-06-04 $92.26 $93.93 $91.97 $93.65 $93.65 139,426
2021-06-03 $90.39 $91.88 $89.84 $91.85 $91.85 142,640
2021-06-02 $90.82 $91.20 $89.57 $90.88 $90.88 170,899
2021-06-01 $90.17 $90.66 $89.48 $90.32 $90.32 175,738
2021-05-28 $89.34 $90.13 $89.01 $89.69 $89.69 162,762
2021-05-27 $87.65 $89.01 $87.42 $89.00 $89.00 265,423
2021-05-26 $85.88 $87.78 $85.34 $87.63 $87.63 139,085
2021-05-25 $86.31 $87.66 $85.18 $85.58 $85.58 167,329
2021-05-24 $85.39 $87.08 $85.39 $86.12 $86.12 141,378
2021-05-21 $84.94 $86.05 $84.42 $84.83 $84.83 135,344
2021-05-20 $83.68 $84.55 $83.21 $84.50 $84.50 143,513
2021-05-19 $79.60 $83.78 $79.60 $83.50 $83.50 191,695
2021-05-18 $81.58 $82.86 $81.01 $81.01 $81.01 144,196
2021-05-17 $80.85 $81.76 $80.52 $81.50 $81.50 125,957
2021-05-14 $79.70 $82.11 $79.00 $81.71 $81.71 184,393
2021-05-13 $78.03 $79.46 $77.71 $78.70 $78.70 402,214
2021-05-12 $80.92 $81.87 $77.30 $77.50 $77.50 202,873
2021-05-11 $81.52 $83.18 $81.06 $82.04 $82.04 195,987
2021-05-10 $84.81 $85.25 $82.81 $82.92 $82.92 155,825
2021-05-07 $86.43 $86.50 $84.68 $85.25 $85.25 102,007
2021-05-06 $85.42 $86.80 $85.16 $86.23 $86.23 164,654
2021-05-05 $85.60 $86.75 $85.54 $85.86 $85.86 74,413
2021-05-04 $82.52 $85.69 $82.00 $84.94 $84.94 343,691
2021-05-03 $86.48 $87.03 $85.26 $86.11 $86.11 270,767
2021-04-30 $90.83 $90.83 $85.48 $85.62 $85.62 209,556
2021-04-29 $92.72 $93.31 $91.10 $91.95 $91.95 141,870
2021-04-28 $91.92 $92.20 $91.28 $92.15 $92.15 79,651
2021-04-27 $91.64 $92.56 $91.25 $92.28 $92.28 105,834
2021-04-26 $91.71 $92.16 $90.85 $92.11 $92.11 90,664
2021-04-23 $89.50 $91.98 $89.50 $91.16 $91.16 99,848
2021-04-22 $89.48 $90.17 $88.40 $89.08 $89.08 174,988
2021-04-21 $87.75 $89.22 $87.75 $88.80 $88.80 95,689
2021-04-20 $88.74 $89.55 $86.83 $87.67 $87.67 148,847
2021-04-19 $88.74 $89.00 $87.21 $88.87 $88.87 114,475
2021-04-16 $90.42 $90.42 $89.08 $89.40 $89.40 84,448
2021-04-15 $89.54 $90.05 $88.98 $89.93 $89.93 53,603
2021-04-14 $88.47 $89.40 $87.77 $88.49 $88.49 87,486
2021-04-13 $89.04 $89.81 $87.85 $88.35 $88.35 96,386
2021-04-12 $89.44 $90.07 $88.50 $89.09 $89.09 68,667
2021-04-09 $89.05 $89.74 $88.32 $89.43 $89.43 76,050
2021-04-08 $89.20 $89.60 $88.29 $89.12 $89.12 140,904
2021-04-07 $90.24 $90.60 $88.23 $88.53 $88.53 83,115
2021-04-06 $92.73 $93.49 $90.39 $90.52 $90.52 90,593
2021-04-05 $92.25 $93.44 $91.68 $92.73 $92.73 119,209
2021-04-01 $90.93 $91.91 $90.42 $91.36 $91.36 186,832
2021-03-31 $90.00 $91.87 $89.96 $90.39 $90.39 290,445
2021-03-30 $88.52 $89.58 $87.92 $89.56 $89.56 120,849
2021-03-29 $90.19 $92.13 $88.72 $88.84 $88.84 191,231
2021-03-26 $85.62 $90.96 $85.62 $90.82 $90.82 161,106
2021-03-25 $84.83 $86.07 $83.66 $85.38 $85.38 158,929
2021-03-24 $86.23 $87.69 $85.51 $85.53 $85.53 256,100
2021-03-23 $86.93 $87.76 $84.69 $85.30 $85.30 126,899
2021-03-22 $89.41 $89.67 $87.64 $87.80 $87.80 152,862
2021-03-19 $91.17 $91.48 $89.37 $89.46 $89.46 549,932
2021-03-18 $91.40 $93.42 $90.42 $90.83 $90.83 202,289
2021-03-17 $93.23 $93.23 $91.55 $92.50 $92.50 132,508
2021-03-16 $93.29 $94.25 $92.63 $93.48 $93.48 106,920
2021-03-15 $92.43 $93.33 $91.58 $93.12 $93.12 122,217
2021-03-12 $91.97 $93.25 $91.41 $92.93 $92.93 115,596
2021-03-11 $89.81 $92.23 $89.39 $92.05 $92.05 162,278
2021-03-10 $88.08 $88.71 $87.42 $88.32 $88.32 105,717
2021-03-09 $87.45 $87.99 $86.60 $86.85 $86.85 129,089
2021-03-08 $87.22 $87.95 $85.83 $85.92 $85.92 118,537
2021-03-05 $86.26 $87.22 $84.72 $86.95 $86.95 244,322
2021-03-04 $87.01 $87.83 $84.40 $85.13 $85.13 182,330
2021-03-03 $89.08 $89.40 $87.01 $87.39 $87.39 138,156
2021-03-02 $91.61 $91.95 $89.08 $89.38 $89.38 274,215
2021-03-01 $90.10 $91.68 $89.22 $91.66 $91.66 182,418
2021-02-26 $88.21 $89.17 $86.73 $88.33 $88.33 187,527
2021-02-25 $89.31 $90.04 $87.66 $87.89 $87.89 224,511
2021-02-24 $88.23 $90.33 $88.23 $90.16 $90.16 114,869
2021-02-23 $87.64 $88.69 $86.50 $88.12 $88.12 194,971
2021-02-22 $87.21 $89.81 $86.77 $88.72 $88.72 142,710
2021-02-19 $86.94 $88.70 $86.53 $88.14 $88.14 150,745
2021-02-18 $85.85 $87.01 $85.07 $86.63 $86.63 179,497
2021-02-17 $86.54 $88.21 $86.01 $86.16 $86.16 136,313
2021-02-16 $88.50 $88.74 $87.00 $87.40 $87.40 122,045
2021-02-12 $88.13 $89.00 $87.39 $87.80 $87.80 84,885
2021-02-11 $87.33 $88.78 $87.21 $88.40 $88.40 153,152
2021-02-10 $88.44 $89.35 $86.66 $87.08 $87.08 126,070
2021-02-09 $89.80 $89.80 $88.13 $88.24 $88.24 120,264
2021-02-08 $89.26 $90.61 $88.90 $89.89 $89.89 178,631
2021-02-05 $87.61 $89.46 $86.83 $89.26 $89.26 200,600
2021-02-04 $84.00 $87.61 $83.39 $87.47 $87.47 222,563
2021-02-03 $83.33 $84.33 $81.30 $84.10 $84.10 245,550
2021-02-02 $87.95 $90.00 $82.46 $83.77 $83.77 436,032
2021-02-01 $79.59 $80.92 $78.83 $80.78 $80.78 153,407
2021-01-29 $79.98 $80.78 $78.44 $78.94 $78.94 195,338
2021-01-28 $81.63 $81.82 $80.00 $80.28 $80.28 150,309
2021-01-27 $81.60 $82.75 $79.59 $80.72 $80.72 173,313
2021-01-26 $85.50 $87.02 $82.56 $83.04 $83.04 130,501
2021-01-25 $85.77 $87.24 $84.79 $85.53 $85.53 170,484
2021-01-22 $84.19 $86.20 $83.98 $85.82 $85.82 134,155
2021-01-21 $85.39 $86.55 $84.11 $85.09 $85.09 139,847
2021-01-20 $85.78 $86.99 $84.02 $84.56 $84.56 140,585
2021-01-19 $84.29 $86.57 $84.29 $85.33 $85.33 244,651
2021-01-15 $84.24 $84.69 $82.47 $82.57 $82.57 238,999
2021-01-14 $83.25 $87.28 $82.92 $85.53 $85.53 185,979
2021-01-13 $84.04 $84.32 $82.80 $83.05 $83.05 104,957
2021-01-12 $85.70 $87.06 $83.55 $84.05 $84.05 167,406
2021-01-11 $82.38 $84.66 $82.38 $84.58 $84.58 106,184
2021-01-08 $83.79 $84.07 $82.57 $83.65 $83.65 97,949
2021-01-07 $81.82 $83.14 $80.78 $83.00 $83.00 122,069
2021-01-06 $81.19 $82.30 $80.66 $81.82 $81.82 234,158
2021-01-05 $77.22 $80.95 $77.22 $80.45 $80.45 168,561
2021-01-04 $78.12 $78.45 $75.72 $77.52 $77.52 140,525
2020-12-31 $76.79 $77.96 $76.19 $77.59 $77.59 128,682
2020-12-30 $75.65 $77.13 $75.65 $76.49 $76.49 66,852
2020-12-29 $78.26 $78.26 $75.00 $75.55 $75.55 99,347
2020-12-28 $76.88 $78.32 $76.66 $77.86 $77.86 115,269
2020-12-24 $76.93 $77.36 $75.31 $76.05 $76.05 121,244
2020-12-23 $76.29 $77.05 $76.05 $76.76 $76.76 95,153
2020-12-22 $74.61 $76.94 $74.49 $75.99 $75.99 142,274
2020-12-21 $75.15 $75.55 $72.98 $74.43 $74.43 167,391
2020-12-18 $76.75 $78.47 $76.21 $76.46 $76.46 808,726
2020-12-17 $73.37 $76.56 $73.04 $76.44 $76.44 239,219
2020-12-16 $72.00 $72.94 $71.52 $72.69 $72.69 212,900
2020-12-15 $70.57 $71.99 $69.60 $71.77 $71.77 226,018
2020-12-14 $69.19 $70.29 $69.19 $69.77 $69.77 273,277
2020-12-11 $68.81 $68.98 $67.74 $68.39 $68.39 176,984
2020-12-10 $69.01 $69.70 $68.65 $69.20 $69.20 130,665
2020-12-09 $71.81 $71.95 $69.03 $69.32 $69.32 163,449
2020-12-08 $71.07 $72.29 $71.07 $71.81 $71.81 145,794
2020-12-07 $69.80 $71.56 $69.59 $71.49 $71.49 128,351
2020-12-04 $69.06 $69.88 $68.84 $69.76 $69.76 135,531
2020-12-03 $69.50 $69.82 $68.45 $68.57 $68.57 108,060
2020-12-02 $68.99 $69.46 $68.25 $69.30 $69.30 148,587
2020-12-01 $68.99 $69.33 $68.26 $68.97 $68.97 186,734
2020-11-30 $68.95 $69.14 $67.77 $68.31 $68.31 181,458
2020-11-27 $68.81 $69.34 $68.18 $69.00 $69.00 91,488
2020-11-25 $69.74 $70.06 $68.83 $68.86 $68.86 174,717
2020-11-24 $71.00 $71.00 $69.94 $69.99 $69.99 260,083
2020-11-23 $71.09 $71.36 $70.09 $70.53 $70.53 156,192
2020-11-20 $69.43 $70.77 $69.43 $70.33 $70.33 141,720
2020-11-19 $68.84 $69.89 $68.44 $69.82 $69.82 127,792
2020-11-18 $70.86 $71.24 $69.08 $69.15 $69.15 156,671
2020-11-17 $70.79 $71.19 $69.43 $71.02 $71.02 168,106
2020-11-16 $70.00 $71.30 $69.33 $71.25 $71.25 234,994
2020-11-13 $67.24 $70.12 $67.24 $69.77 $69.77 204,286
2020-11-12 $68.40 $68.40 $66.19 $66.56 $66.56 189,680
2020-11-11 $67.35 $68.74 $66.28 $68.63 $68.63 110,106
2020-11-10 $67.83 $68.54 $66.08 $67.02 $67.02 235,740
2020-11-09 $69.10 $70.65 $67.20 $67.28 $67.28 221,061
2020-11-06 $66.49 $67.21 $65.56 $66.48 $66.48 164,972
2020-11-05 $65.48 $66.82 $65.48 $66.38 $66.38 124,284
2020-11-04 $63.09 $65.14 $62.42 $64.82 $64.82 154,727
2020-11-03 $64.30 $67.45 $63.13 $63.68 $63.68 312,278
2020-11-02 $60.35 $61.27 $59.78 $61.18 $61.18 217,912
2020-10-30 $60.26 $60.88 $59.45 $60.02 $60.02 126,964
2020-10-29 $60.12 $61.42 $59.84 $60.83 $60.83 272,161
2020-10-28 $61.06 $61.35 $59.85 $59.92 $59.92 154,078
2020-10-27 $62.69 $63.52 $62.11 $62.16 $62.16 127,168
2020-10-26 $62.98 $63.16 $61.60 $62.47 $62.47 183,024
2020-10-23 $64.09 $64.09 $63.30 $63.73 $63.73 161,440
2020-10-22 $63.43 $64.12 $62.96 $63.60 $63.60 167,515
2020-10-21 $63.86 $64.54 $63.06 $63.09 $63.09 136,860
2020-10-20 $64.27 $64.91 $63.45 $63.80 $63.80 95,725
2020-10-19 $64.66 $65.27 $63.57 $63.75 $63.75 190,120
2020-10-16 $63.39 $64.56 $63.00 $63.09 $63.09 97,100
2020-10-15 $62.53 $63.45 $62.15 $63.43 $63.43 219,283
2020-10-14 $64.52 $64.99 $62.78 $63.14 $63.14 97,830
2020-10-13 $65.01 $65.01 $63.46 $64.34 $64.34 145,976
2020-10-12 $64.62 $65.61 $64.62 $65.34 $65.34 99,478
2020-10-09 $65.02 $65.89 $64.23 $64.67 $64.67 223,834
2020-10-08 $64.06 $65.13 $64.04 $64.37 $64.37 106,876
2020-10-07 $64.12 $64.12 $62.79 $63.60 $63.60 230,185
2020-10-06 $63.73 $64.91 $63.51 $63.55 $63.55 184,884
2020-10-05 $63.24 $64.23 $62.73 $63.55 $63.55 159,945
2020-10-02 $61.53 $63.23 $61.48 $62.57 $62.57 187,721
2020-10-01 $63.53 $63.60 $62.47 $62.97 $62.97 169,800
2020-09-30 $63.15 $64.51 $62.73 $63.03 $63.03 224,407
2020-09-29 $63.30 $64.17 $63.02 $63.33 $63.33 131,920
2020-09-28 $62.55 $63.35 $62.15 $63.00 $63.00 156,943
2020-09-25 $61.99 $62.02 $60.98 $61.61 $61.61 152,430
2020-09-24 $60.78 $63.01 $60.30 $62.27 $62.27 292,359
2020-09-23 $61.84 $62.80 $60.89 $60.94 $60.94 220,650
2020-09-22 $62.43 $62.43 $61.27 $62.05 $62.05 153,547
2020-09-21 $60.97 $62.21 $60.72 $62.19 $62.19 221,483
2020-09-18 $62.25 $63.15 $61.43 $62.17 $62.17 600,449
2020-09-17 $61.14 $61.80 $60.44 $61.68 $61.68 252,466
2020-09-16 $62.11 $63.01 $61.94 $62.20 $62.20 183,231
2020-09-15 $61.00 $61.99 $60.51 $61.44 $61.44 274,080
2020-09-14 $60.17 $60.88 $59.80 $60.46 $60.46 213,153
2020-09-11 $59.81 $60.09 $58.85 $59.44 $59.44 324,463
2020-09-10 $63.00 $63.56 $59.25 $59.53 $59.53 342,475
2020-09-09 $63.52 $63.52 $62.16 $62.59 $62.59 494,170
2020-09-08 $63.27 $63.98 $62.24 $62.96 $62.96 295,876
2020-09-04 $64.10 $65.55 $62.09 $63.99 $63.99 490,784
2020-09-03 $66.81 $66.81 $60.00 $64.13 $64.13 698,404
2020-09-02 $68.19 $68.90 $67.63 $68.72 $68.72 194,607
2020-09-01 $69.00 $69.18 $67.58 $68.01 $68.01 236,523
2020-08-31 $70.34 $70.67 $69.32 $69.78 $69.78 213,842
2020-08-28 $70.45 $70.60 $69.60 $70.22 $70.22 162,510
2020-08-27 $71.08 $71.11 $69.42 $70.05 $70.05 278,361
2020-08-26 $71.12 $72.04 $70.06 $71.34 $71.34 270,747
2020-08-25 $69.46 $71.48 $69.19 $71.34 $71.34 302,431
2020-08-24 $69.88 $71.30 $69.27 $69.61 $69.61 188,931
2020-08-21 $70.02 $70.06 $68.19 $69.12 $69.12 280,818
2020-08-20 $73.79 $74.24 $69.51 $70.05 $70.05 563,146
2020-08-19 $72.50 $74.77 $72.44 $74.37 $74.37 404,990
2020-08-18 $70.72 $72.76 $67.74 $72.69 $72.69 833,975
2020-08-17 $73.39 $74.98 $72.83 $74.44 $74.44 313,867
2020-08-14 $73.94 $75.00 $72.53 $73.06 $73.06 281,551
2020-08-13 $74.84 $75.04 $74.00 $74.35 $74.35 172,304
2020-08-12 $73.81 $74.92 $73.50 $74.68 $74.68 261,472
2020-08-11 $72.94 $74.47 $72.46 $73.09 $73.09 201,897
2020-08-10 $76.38 $76.85 $72.50 $72.65 $72.65 196,787
2020-08-07 $75.75 $76.46 $75.51 $76.40 $76.40 248,866
2020-08-06 $75.42 $76.20 $74.98 $75.84 $75.84 161,195
2020-08-05 $74.29 $76.85 $73.86 $75.63 $75.63 404,658
2020-08-04 $73.87 $74.51 $72.97 $73.54 $73.54 213,178
2020-08-03 $72.63 $74.15 $72.63 $73.64 $73.64 118,861
2020-07-31 $72.28 $72.71 $71.13 $72.63 $72.63 270,434
2020-07-30 $70.35 $72.37 $70.35 $72.13 $72.13 110,583
2020-07-29 $69.53 $71.54 $69.50 $71.34 $71.34 162,946
2020-07-28 $69.29 $69.55 $68.89 $69.35 $69.35 197,179
2020-07-27 $68.50 $69.96 $68.50 $69.80 $69.80 144,100
2020-07-24 $69.19 $69.19 $67.95 $68.50 $68.50 231,111
2020-07-23 $67.97 $69.27 $67.97 $69.23 $69.23 282,961
2020-07-22 $66.90 $68.19 $66.90 $67.89 $67.89 179,302
2020-07-21 $67.00 $67.78 $66.82 $67.25 $67.25 153,986
2020-07-20 $64.34 $66.69 $64.01 $66.55 $66.55 125,809
2020-07-17 $64.14 $64.97 $63.86 $64.65 $64.65 142,700
2020-07-16 $64.70 $65.04 $63.21 $63.72 $63.72 150,800
2020-07-15 $65.50 $65.93 $64.49 $65.02 $65.02 292,700
2020-07-14 $62.29 $64.21 $62.11 $64.16 $64.16 139,700
2020-07-13 $65.04 $65.26 $62.61 $62.72 $62.72 241,500
2020-07-10 $64.95 $65.25 $63.76 $64.33 $64.33 211,100
2020-07-09 $63.42 $65.26 $62.75 $65.12 $65.12 208,300
2020-07-08 $64.14 $64.79 $62.64 $63.26 $63.26 347,500
2020-07-07 $63.95 $65.40 $63.62 $64.05 $64.05 498,700
2020-07-06 $63.99 $65.17 $63.78 $64.32 $64.32 276,100
2020-07-02 $62.11 $63.16 $62.11 $62.78 $62.78 273,100
2020-07-01 $62.55 $62.62 $60.97 $61.26 $61.26 323,700
2020-06-30 $60.19 $62.48 $60.10 $62.42 $62.42 320,000
2020-06-29 $59.83 $60.96 $59.28 $60.20 $60.20 305,600
2020-06-26 $59.00 $60.34 $58.56 $59.35 $59.35 550,961
2020-06-25 $58.44 $59.24 $57.56 $59.20 $59.20 346,015
2020-06-24 $59.84 $60.38 $58.40 $58.56 $58.56 302,126
2020-06-23 $61.25 $61.38 $60.20 $60.38 $60.38 593,195
2020-06-22 $59.99 $61.34 $59.15 $60.41 $60.41 402,266
2020-06-19 $62.03 $62.62 $59.96 $60.19 $60.19 509,615
2020-06-18 $62.42 $62.81 $60.58 $61.40 $61.40 442,421
2020-06-17 $64.26 $64.71 $61.92 $63.00 $63.00 430,467
2020-06-16 $64.62 $64.78 $63.26 $63.92 $63.92 414,581
2020-06-15 $59.37 $62.03 $59.08 $61.66 $61.66 341,905
2020-06-12 $62.26 $62.78 $59.30 $60.84 $60.84 321,494
2020-06-11 $64.50 $64.50 $60.33 $60.33 $60.33 385,397
2020-06-10 $67.19 $67.51 $65.78 $66.16 $66.16 195,253
2020-06-09 $66.83 $68.16 $66.80 $67.01 $67.01 178,572
2020-06-08 $67.71 $68.22 $66.56 $67.57 $67.57 322,323
2020-06-05 $66.90 $67.49 $65.76 $66.29 $66.29 327,908
2020-06-04 $65.62 $66.26 $64.33 $65.27 $65.27 338,251
2020-06-03 $66.71 $66.96 $65.88 $66.44 $66.44 335,890
2020-06-02 $66.39 $67.04 $65.78 $66.00 $66.00 317,900
2020-06-01 $64.15 $66.15 $63.87 $65.85 $65.85 229,746
2020-05-29 $63.39 $64.26 $62.48 $63.94 $63.94 211,539
2020-05-28 $65.00 $65.53 $63.63 $63.65 $63.65 200,374
2020-05-27 $64.63 $64.99 $62.50 $64.87 $64.87 237,529
2020-05-26 $64.03 $64.48 $62.85 $63.78 $63.78 218,870
2020-05-22 $62.98 $62.98 $61.89 $62.67 $62.67 138,645
2020-05-21 $63.14 $63.98 $62.13 $62.55 $62.55 226,904
2020-05-20 $61.49 $63.30 $61.49 $63.28 $63.28 297,876
2020-05-19 $58.02 $61.33 $58.02 $60.39 $60.39 253,110
2020-05-18 $56.45 $58.68 $56.45 $58.26 $58.26 299,299
2020-05-15 $55.56 $56.40 $54.58 $54.95 $54.95 470,319
2020-05-14 $56.24 $57.05 $54.38 $55.93 $55.93 425,078
2020-05-13 $59.18 $59.86 $56.61 $57.12 $57.12 215,305
2020-05-12 $62.00 $62.23 $59.20 $59.41 $59.41 234,746
2020-05-11 $60.61 $62.62 $59.95 $61.55 $61.55 212,792
2020-05-08 $59.95 $61.46 $59.15 $61.35 $61.35 192,888
2020-05-07 $60.34 $60.34 $57.75 $58.87 $58.87 332,483
2020-05-06 $58.12 $59.91 $57.90 $58.15 $58.15 366,992
2020-05-05 $64.61 $64.61 $57.90 $58.02 $58.02 474,257
2020-05-04 $59.45 $60.40 $58.15 $58.74 $58.74 317,005
2020-05-01 $60.82 $62.36 $59.13 $59.64 $59.64 389,041
2020-04-30 $64.30 $64.73 $62.39 $62.75 $62.75 425,017
2020-04-29 $66.35 $66.35 $64.20 $64.91 $64.91 384,727
2020-04-28 $67.31 $67.31 $63.98 $64.49 $64.49 291,850
2020-04-27 $65.50 $66.37 $64.82 $65.77 $65.77 309,186
2020-04-24 $63.61 $64.94 $63.46 $64.54 $64.54 191,054
2020-04-23 $62.40 $64.77 $62.40 $64.06 $64.06 148,202
2020-04-22 $62.67 $63.22 $61.59 $62.54 $62.54 218,160
2020-04-21 $60.11 $61.54 $59.65 $61.28 $61.28 191,088
2020-04-20 $60.48 $62.98 $60.31 $61.20 $61.20 222,152
2020-04-17 $63.61 $63.98 $60.98 $61.51 $61.51 190,912
2020-04-16 $61.28 $62.83 $60.60 $62.64 $62.64 264,581
2020-04-15 $60.83 $62.40 $59.43 $61.28 $61.28 233,435
2020-04-14 $60.07 $62.84 $60.00 $62.73 $62.73 191,923
2020-04-13 $59.29 $59.94 $58.18 $58.47 $58.47 284,481
2020-04-09 $60.03 $61.35 $59.35 $60.30 $60.30 211,052
2020-04-08 $59.82 $59.98 $57.32 $58.88 $58.88 265,004
2020-04-07 $59.01 $59.78 $57.56 $59.09 $59.09 361,888
2020-04-06 $54.97 $57.84 $54.57 $57.65 $57.65 202,437
2020-04-03 $53.27 $54.08 $51.30 $52.65 $52.65 215,457
2020-04-02 $53.17 $55.93 $52.83 $53.90 $53.90 214,644
2020-04-01 $52.51 $54.80 $51.87 $53.92 $53.92 362,249
2020-03-31 $52.52 $54.56 $51.95 $54.56 $54.56 345,208
2020-03-30 $48.83 $52.97 $48.14 $52.72 $52.72 423,053
2020-03-27 $51.65 $51.98 $47.79 $48.34 $48.34 294,337
2020-03-26 $52.90 $53.78 $51.94 $53.23 $53.23 276,484
2020-03-25 $53.94 $55.21 $51.47 $52.42 $52.42 462,611
2020-03-24 $51.90 $54.50 $50.33 $54.50 $54.50 400,046
2020-03-23 $47.91 $51.57 $46.40 $49.63 $49.63 355,225
2020-03-20 $49.82 $52.00 $47.54 $47.78 $47.78 538,914
2020-03-19 $47.15 $50.45 $45.25 $49.38 $49.38 383,137
2020-03-18 $47.88 $49.96 $45.80 $47.55 $47.55 680,085
2020-03-17 $50.91 $52.14 $47.85 $50.42 $50.42 814,876
2020-03-16 $44.00 $51.68 $44.00 $49.96 $49.96 489,242
2020-03-13 $50.89 $52.85 $47.44 $52.85 $52.85 469,977
2020-03-12 $47.55 $51.74 $45.56 $48.18 $48.18 384,485
2020-03-11 $53.70 $54.06 $50.38 $51.08 $51.08 283,391
2020-03-10 $55.33 $56.36 $52.91 $55.48 $55.48 556,287
2020-03-09 $55.15 $57.34 $53.34 $53.76 $53.76 322,047
2020-03-06 $58.04 $59.57 $57.87 $59.32 $59.32 495,857
2020-03-05 $58.05 $60.59 $57.59 $60.51 $60.51 621,790
2020-03-04 $57.30 $59.43 $56.74 $59.41 $59.41 307,109
2020-03-03 $57.48 $60.51 $56.15 $56.31 $56.31 318,493
2020-03-02 $55.73 $57.52 $54.57 $57.50 $57.50 245,091
2020-02-28 $52.20 $55.84 $52.00 $55.12 $55.12 503,591
2020-02-27 $55.69 $57.33 $54.58 $54.87 $54.87 288,979
2020-02-26 $56.58 $58.13 $56.58 $57.22 $57.22 190,606
2020-02-25 $58.72 $58.88 $56.30 $56.30 $56.30 272,502
2020-02-24 $59.29 $59.30 $57.24 $58.05 $58.05 376,704
2020-02-21 $63.03 $63.03 $61.04 $61.29 $61.29 221,800
2020-02-20 $63.16 $63.56 $62.36 $63.24 $63.24 176,821
2020-02-19 $63.51 $63.91 $63.13 $63.41 $63.41 125,571
2020-02-18 $64.51 $64.57 $62.91 $62.95 $62.95 281,007
2020-02-14 $67.60 $67.76 $64.86 $64.99 $64.99 170,083
2020-02-13 $67.33 $68.27 $66.73 $67.70 $67.70 399,535
2020-02-12 $67.58 $68.30 $66.95 $68.04 $68.04 212,359
2020-02-11 $66.25 $68.11 $65.59 $67.00 $67.00 264,610
2020-02-10 $63.99 $65.82 $63.41 $65.72 $65.72 202,875
2020-02-07 $65.55 $65.55 $63.66 $64.48 $64.48 192,434
2020-02-06 $67.58 $67.58 $65.42 $65.72 $65.72 176,430
2020-02-05 $68.96 $69.35 $66.65 $67.14 $67.14 317,978
2020-02-04 $65.19 $71.22 $65.19 $67.71 $67.71 639,701
2020-02-03 $63.31 $64.32 $63.07 $63.71 $63.71 402,337
2020-01-31 $66.25 $66.41 $63.04 $63.04 $63.04 336,595
2020-01-30 $66.08 $67.00 $65.46 $66.52 $66.52 173,388
2020-01-29 $67.89 $68.01 $66.70 $66.81 $66.81 276,807
2020-01-28 $65.93 $67.69 $65.49 $67.52 $67.52 210,452
2020-01-27 $65.24 $66.04 $64.72 $65.55 $65.55 162,831
2020-01-24 $68.25 $68.25 $66.94 $67.07 $67.07 169,900
2020-01-23 $67.24 $68.34 $66.74 $67.95 $67.95 237,247
2020-01-22 $66.69 $68.29 $66.06 $67.68 $67.68 410,096
2020-01-21 $66.32 $66.47 $65.73 $66.15 $66.15 152,263
2020-01-17 $65.15 $66.82 $64.78 $66.66 $66.66 265,321
2020-01-16 $66.89 $67.01 $64.07 $64.51 $64.51 402,875
2020-01-15 $65.52 $66.48 $65.52 $66.35 $66.35 168,733
2020-01-14 $65.99 $67.17 $65.37 $66.03 $66.03 236,740
2020-01-13 $64.84 $66.24 $64.84 $66.22 $66.22 182,912
2020-01-10 $65.65 $65.73 $64.60 $64.84 $64.84 162,916
2020-01-09 $67.00 $67.00 $65.31 $65.78 $65.78 207,484
2020-01-08 $65.62 $66.72 $65.44 $66.07 $66.07 170,303
2020-01-07 $64.54 $66.11 $64.42 $65.70 $65.70 135,588
2020-01-06 $64.95 $65.25 $64.17 $64.78 $64.78 266,259
2020-01-03 $64.97 $66.28 $64.97 $65.95 $65.95 212,080
2020-01-02 $65.94 $66.21 $64.32 $66.16 $66.16 218,098
2019-12-31 $64.68 $65.76 $64.68 $64.84 $64.84 175,889
2019-12-30 $64.53 $65.29 $63.30 $64.95 $64.95 134,152
2019-12-27 $65.55 $65.56 $64.53 $64.57 $64.57 134,967
2019-12-26 $64.98 $65.68 $64.95 $65.40 $65.40 58,277
2019-12-24 $64.56 $64.84 $64.02 $64.79 $64.79 69,201
2019-12-23 $64.49 $65.03 $64.02 $64.41 $64.41 116,603
2019-12-20 $65.12 $65.89 $64.25 $64.43 $64.43 681,166
2019-12-19 $64.34 $65.56 $64.17 $64.98 $64.98 234,534
2019-12-18 $64.46 $64.95 $63.37 $64.35 $64.35 350,839
2019-12-17 $64.01 $64.87 $63.64 $64.64 $64.64 288,984
2019-12-16 $62.85 $64.24 $62.82 $63.77 $63.77 384,405
2019-12-13 $62.84 $63.43 $62.05 $62.62 $62.62 235,241
2019-12-12 $60.80 $63.22 $60.73 $63.01 $63.01 252,892
2019-12-11 $58.93 $60.91 $58.77 $60.73 $60.73 446,063
2019-12-10 $59.25 $59.35 $58.39 $58.60 $58.60 253,322
2019-12-09 $60.12 $60.39 $59.49 $59.50 $59.50 157,947
2019-12-06 $60.75 $61.27 $60.32 $60.38 $60.38 195,799
2019-12-05 $60.08 $60.52 $59.65 $59.74 $59.74 238,826
2019-12-04 $59.37 $60.22 $59.26 $59.50 $59.50 178,970
2019-12-03 $58.22 $58.81 $57.27 $58.69 $58.69 213,918
2019-12-02 $60.57 $60.80 $59.03 $59.12 $59.12 197,619
2019-11-29 $60.85 $61.31 $60.37 $60.49 $60.49 56,191
2019-11-27 $60.78 $61.28 $60.44 $61.19 $61.19 96,066
2019-11-26 $60.60 $60.86 $59.93 $60.50 $60.50 142,105
2019-11-25 $59.90 $60.91 $59.87 $60.56 $60.56 197,567
2019-11-22 $60.48 $60.48 $59.38 $59.60 $59.60 240,330
2019-11-21 $61.03 $61.03 $59.77 $59.99 $59.99 215,149
2019-11-20 $60.95 $61.75 $60.05 $60.81 $60.81 334,218
2019-11-19 $61.00 $61.70 $60.13 $61.43 $61.43 295,617
2019-11-18 $60.43 $61.22 $59.96 $61.04 $61.04 360,627
2019-11-15 $60.35 $61.34 $60.12 $60.86 $60.86 258,719
2019-11-14 $59.73 $60.63 $59.38 $59.89 $59.89 218,090
2019-11-13 $58.74 $59.82 $58.60 $59.75 $59.75 252,607
2019-11-12 $58.92 $59.63 $58.66 $59.25 $59.25 271,960
2019-11-11 $58.50 $58.92 $58.13 $58.77 $58.77 163,823
2019-11-08 $56.84 $58.89 $56.84 $58.79 $58.79 239,281
2019-11-07 $57.00 $57.49 $56.84 $57.24 $57.24 189,192
2019-11-06 $57.67 $58.08 $56.96 $57.21 $57.21 282,345
2019-11-05 $60.91 $60.91 $55.53 $57.56 $57.56 1,165,813
2019-11-04 $58.93 $61.00 $58.45 $60.60 $60.60 535,885
2019-11-01 $56.50 $58.47 $56.12 $58.45 $58.45 278,639
2019-10-31 $54.67 $56.28 $54.26 $56.23 $56.23 381,944
2019-10-30 $53.73 $54.68 $53.04 $54.32 $54.32 172,274
2019-10-29 $54.07 $54.14 $52.05 $53.27 $53.27 384,118
2019-10-28 $54.17 $56.09 $53.96 $54.39 $54.39 373,244
2019-10-25 $53.54 $54.45 $53.11 $53.80 $53.80 133,470
2019-10-24 $53.78 $53.78 $52.05 $53.37 $53.37 285,201
2019-10-23 $54.30 $54.40 $52.96 $53.08 $53.08 200,136
2019-10-22 $53.98 $55.00 $53.62 $54.46 $54.46 216,736
2019-10-21 $53.40 $55.06 $53.40 $53.97 $53.97 230,144
2019-10-18 $52.07 $52.99 $52.05 $52.78 $52.78 245,664
2019-10-17 $51.50 $52.47 $51.46 $52.21 $52.21 181,029
2019-10-16 $51.43 $52.29 $51.20 $51.26 $51.26 142,000
2019-10-15 $50.53 $51.78 $50.53 $51.48 $51.48 168,222
2019-10-14 $49.75 $50.73 $49.75 $50.40 $50.40 164,786
2019-10-11 $49.68 $50.98 $49.68 $50.00 $50.00 413,160
2019-10-10 $48.54 $49.30 $48.47 $48.69 $48.69 199,781
2019-10-09 $49.17 $49.36 $48.39 $48.40 $48.40 242,897
2019-10-08 $49.98 $50.22 $48.65 $48.78 $48.78 220,503
2019-10-07 $50.69 $51.47 $50.58 $50.74 $50.74 193,278
2019-10-04 $50.89 $51.48 $50.47 $51.03 $51.03 241,907
2019-10-03 $50.69 $51.11 $50.05 $50.54 $50.54 229,411
2019-10-02 $51.00 $51.67 $50.47 $50.65 $50.65 262,403
2019-10-01 $52.76 $53.24 $51.01 $51.66 $51.66 465,599
2019-09-30 $52.98 $53.18 $51.95 $52.30 $52.30 291,656
2019-09-27 $52.91 $53.69 $51.05 $51.62 $51.62 360,323
2019-09-26 $53.41 $53.68 $52.76 $53.15 $53.15 240,045
2019-09-25 $52.21 $53.66 $52.19 $53.50 $53.50 177,806
2019-09-24 $52.89 $53.37 $51.98 $52.18 $52.18 291,445
2019-09-23 $52.77 $52.94 $51.91 $52.52 $52.52 189,006
2019-09-20 $53.00 $53.71 $52.56 $52.88 $52.88 579,947
2019-09-19 $54.25 $54.61 $53.11 $53.11 $53.11 401,539
2019-09-18 $55.76 $56.30 $53.81 $54.48 $54.48 522,189
2019-09-17 $54.77 $56.28 $54.28 $55.76 $55.76 200,671
2019-09-16 $55.51 $56.61 $55.21 $55.22 $55.22 270,847
2019-09-13 $55.76 $56.43 $54.81 $55.98 $55.98 368,543
2019-09-12 $55.00 $55.82 $54.82 $55.51 $55.51 407,493
2019-09-11 $55.00 $55.72 $54.25 $55.38 $55.38 298,507
2019-09-10 $54.42 $55.04 $53.53 $55.03 $55.03 300,117
2019-09-09 $53.57 $54.75 $52.66 $54.58 $54.58 431,372
2019-09-06 $53.80 $54.08 $53.03 $53.83 $53.83 445,798
2019-09-05 $51.34 $54.00 $51.34 $53.78 $53.78 520,505
2019-09-04 $50.70 $51.65 $50.70 $51.32 $51.32 289,221
2019-09-03 $49.97 $50.37 $49.02 $50.18 $50.18 318,676
2019-08-30 $51.11 $51.11 $49.74 $50.49 $50.49 331,609
2019-08-29 $49.51 $50.79 $49.50 $50.71 $50.71 297,537
2019-08-28 $48.20 $49.08 $47.75 $48.52 $48.52 380,224
2019-08-27 $49.06 $49.45 $47.94 $48.41 $48.41 488,249
2019-08-26 $48.56 $49.26 $47.74 $48.81 $48.81 658,203
2019-08-23 $48.10 $49.23 $47.29 $47.59 $47.59 649,842
2019-08-22 $48.31 $48.63 $47.65 $48.39 $48.39 547,323
2019-08-21 $47.46 $48.25 $46.51 $48.00 $48.00 895,720
2019-08-20 $47.37 $50.50 $45.50 $46.46 $46.46 3,167,922
2019-08-19 $56.09 $57.01 $55.89 $56.46 $56.46 547,923
2019-08-16 $53.20 $55.85 $52.86 $55.57 $55.57 312,601
2019-08-15 $52.82 $52.98 $51.51 $52.85 $52.85 223,552
2019-08-14 $53.59 $53.94 $52.03 $52.66 $52.66 226,799
2019-08-13 $53.41 $55.40 $53.18 $55.06 $55.06 217,318
2019-08-12 $53.38 $54.12 $53.02 $53.51 $53.51 298,773
2019-08-09 $54.05 $54.08 $52.57 $53.88 $53.88 358,858
2019-08-08 $51.74 $53.93 $51.74 $53.77 $53.77 250,760
2019-08-07 $49.67 $51.27 $49.55 $50.77 $50.77 188,402
2019-08-06 $49.96 $50.96 $49.64 $50.56 $50.56 391,568
2019-08-05 $49.63 $50.07 $48.91 $49.52 $49.52 513,997
2019-08-02 $52.15 $52.37 $50.41 $50.99 $50.99 319,531
2019-08-01 $53.94 $55.11 $52.18 $52.74 $52.74 346,594
2019-07-31 $54.35 $54.73 $53.25 $53.68 $53.68 460,789
2019-07-30 $54.35 $55.03 $54.04 $54.30 $54.30 330,479
2019-07-29 $54.47 $54.97 $53.89 $54.94 $54.94 152,932
2019-07-26 $54.46 $54.99 $54.01 $54.57 $54.57 197,203
2019-07-25 $54.72 $54.98 $53.98 $54.29 $54.29 136,022
2019-07-24 $53.57 $55.11 $53.50 $54.86 $54.86 282,584
2019-07-23 $53.08 $54.04 $52.64 $53.96 $53.96 272,011
2019-07-22 $52.53 $53.59 $52.40 $52.59 $52.59 218,713
2019-07-19 $52.32 $52.83 $52.17 $52.37 $52.37 280,326
2019-07-18 $52.36 $52.52 $51.63 $52.28 $52.28 152,685
2019-07-17 $52.24 $53.44 $51.85 $52.49 $52.49 269,219
2019-07-16 $52.00 $52.43 $51.57 $52.22 $52.22 216,765
2019-07-15 $52.25 $52.28 $51.59 $52.04 $52.04 149,781
2019-07-12 $51.55 $52.41 $51.51 $52.06 $52.06 176,992
2019-07-11 $51.42 $51.50 $50.80 $51.16 $51.16 219,399
2019-07-10 $51.10 $51.59 $51.04 $51.29 $51.29 234,849
2019-07-09 $50.43 $50.84 $49.82 $50.81 $50.81 262,954
2019-07-08 $50.67 $51.31 $50.08 $50.22 $50.22 174,063
2019-07-05 $50.59 $51.20 $49.87 $51.10 $51.10 123,299
2019-07-03 $50.93 $51.21 $50.44 $51.19 $51.19 80,154
2019-07-02 $51.74 $52.01 $50.16 $50.76 $50.76 260,828
2019-07-01 $51.80 $52.86 $51.35 $51.95 $51.95 524,524
2019-06-28 $49.95 $50.55 $49.31 $49.67 $49.67 1,548,922
2019-06-27 $49.26 $49.94 $48.61 $49.91 $49.91 213,334
2019-06-26 $48.16 $49.49 $47.93 $48.71 $48.71 576,316
2019-06-25 $48.66 $49.08 $47.42 $47.53 $47.53 335,199
2019-06-24 $49.66 $50.09 $48.44 $48.47 $48.47 323,836
2019-06-21 $49.90 $50.40 $48.59 $49.65 $49.65 505,863
2019-06-20 $49.98 $50.59 $49.37 $50.41 $50.41 453,109
2019-06-19 $49.89 $49.91 $49.03 $49.25 $49.25 379,422
2019-06-18 $49.22 $50.51 $48.90 $49.87 $49.87 442,916
2019-06-17 $47.73 $49.30 $47.29 $48.69 $48.69 368,257
2019-06-14 $47.43 $48.44 $46.44 $47.64 $47.64 509,817
2019-06-13 $46.47 $48.35 $46.39 $48.22 $48.22 569,874
2019-06-12 $46.75 $47.19 $46.00 $46.30 $46.30 354,446
2019-06-11 $47.20 $48.70 $45.94 $46.99 $46.99 665,845
2019-06-10 $46.79 $47.40 $46.53 $46.70 $46.70 340,522
2019-06-07 $45.90 $47.23 $45.84 $46.42 $46.42 302,716
2019-06-06 $44.73 $46.49 $44.48 $46.21 $46.21 512,505
2019-06-05 $45.40 $45.40 $43.90 $44.73 $44.73 234,444
2019-06-04 $43.45 $45.33 $43.29 $45.12 $45.12 412,994
2019-06-03 $42.89 $43.63 $42.42 $42.60 $42.60 352,885
2019-05-31 $42.99 $43.11 $42.33 $42.64 $42.64 284,076
2019-05-30 $43.60 $43.88 $43.18 $43.75 $43.75 272,187
2019-05-29 $43.03 $43.81 $42.91 $43.31 $43.31 322,378
2019-05-28 $44.26 $44.68 $42.80 $43.46 $43.46 482,334
2019-05-24 $45.20 $45.96 $44.65 $44.71 $44.71 337,908
2019-05-23 $45.19 $45.52 $44.04 $44.75 $44.75 713,194
2019-05-22 $46.20 $46.73 $45.71 $46.04 $46.04 591,758
2019-05-21 $46.10 $47.45 $45.63 $46.54 $46.54 678,419
2019-05-20 $46.90 $47.12 $45.54 $45.57 $45.57 1,140,819
2019-05-17 $53.17 $53.17 $47.13 $47.82 $47.82 1,238,849
2019-05-16 $57.18 $57.18 $53.87 $54.10 $54.10 534,259
2019-05-15 $56.80 $58.13 $56.65 $57.59 $57.59 236,322
2019-05-14 $57.01 $58.06 $56.29 $57.34 $57.34 319,974
2019-05-13 $57.10 $57.48 $56.38 $56.80 $56.80 327,449
2019-05-10 $58.03 $59.00 $56.69 $58.77 $58.77 303,607
2019-05-09 $58.06 $58.73 $57.10 $58.64 $58.64 295,727
2019-05-08 $59.63 $59.81 $58.33 $58.96 $58.96 384,813
2019-05-07 $62.09 $62.30 $55.88 $59.72 $59.72 1,121,947
2019-05-06 $60.20 $60.84 $58.08 $60.09 $60.09 605,813
2019-05-03 $60.81 $62.31 $60.80 $62.01 $62.01 336,753
2019-05-02 $59.63 $60.51 $59.55 $60.43 $60.43 335,423
2019-05-01 $60.68 $61.23 $59.60 $59.82 $59.82 511,871
2019-04-30 $60.22 $61.17 $59.97 $60.52 $60.52 267,639
2019-04-29 $59.95 $60.21 $59.29 $59.95 $59.95 310,812
2019-04-26 $59.90 $60.40 $59.10 $59.98 $59.98 344,029
2019-04-25 $60.43 $60.43 $58.62 $59.90 $59.90 267,758
2019-04-24 $61.23 $61.58 $60.53 $60.58 $60.58 241,126
2019-04-23 $60.33 $61.33 $60.01 $61.23 $61.23 256,107
2019-04-22 $59.90 $60.62 $59.63 $60.28 $60.28 279,585
2019-04-18 $59.90 $60.25 $59.42 $60.03 $60.03 331,207
2019-04-17 $60.78 $61.18 $59.70 $60.15 $60.15 522,325
2019-04-16 $59.18 $60.61 $58.78 $60.49 $60.49 394,147
2019-04-15 $58.72 $59.25 $58.45 $58.69 $58.69 245,077
2019-04-12 $57.97 $59.11 $57.37 $58.98 $58.98 311,837
2019-04-11 $57.79 $57.79 $57.02 $57.72 $57.72 199,588
2019-04-10 $55.62 $57.61 $55.03 $57.61 $57.61 328,290
2019-04-09 $55.54 $56.26 $55.40 $55.65 $55.65 324,805
2019-04-08 $54.77 $55.90 $54.41 $55.84 $55.84 252,858
2019-04-05 $55.61 $56.03 $54.80 $55.20 $55.20 236,232
2019-04-04 $54.47 $55.51 $54.26 $55.34 $55.34 320,614
2019-04-03 $55.47 $56.21 $54.40 $54.65 $54.65 349,259
2019-04-02 $54.05 $55.29 $53.22 $54.98 $54.98 350,363
2019-04-01 $52.86 $53.97 $52.30 $53.84 $53.84 320,131
2019-03-29 $52.86 $53.20 $51.81 $52.36 $52.36 477,347
2019-03-28 $52.39 $53.62 $51.76 $52.30 $52.30 296,554
2019-03-27 $52.00 $52.19 $50.58 $51.74 $51.74 335,287
2019-03-26 $52.30 $52.85 $51.37 $52.01 $52.01 238,867
2019-03-25 $51.37 $52.23 $50.84 $51.81 $51.81 304,063
2019-03-22 $53.94 $54.05 $51.37 $51.37 $51.37 318,557
2019-03-21 $52.71 $54.70 $52.71 $54.43 $54.43 326,789
2019-03-20 $53.37 $53.95 $52.33 $53.02 $53.02 355,341
2019-03-19 $53.73 $54.38 $52.91 $53.49 $53.49 378,263
2019-03-18 $54.29 $55.18 $53.30 $53.56 $53.56 532,246
2019-03-15 $55.25 $55.71 $54.17 $54.31 $54.31 857,371
2019-03-14 $56.25 $56.70 $55.12 $55.12 $55.12 401,233
2019-03-13 $55.78 $56.94 $55.70 $56.17 $56.17 524,383
2019-03-12 $55.90 $56.00 $54.50 $55.46 $55.46 276,147
2019-03-11 $54.26 $56.24 $54.26 $55.93 $55.93 334,621
2019-03-08 $53.12 $54.37 $52.23 $54.26 $54.26 478,319
2019-03-07 $54.62 $54.75 $53.12 $53.53 $53.53 303,448
2019-03-06 $56.35 $56.82 $54.54 $54.55 $54.55 403,231
2019-03-05 $58.10 $58.55 $56.02 $56.10 $56.10 379,961
2019-03-04 $57.80 $58.91 $57.30 $57.93 $57.93 452,453
2019-03-01 $58.80 $58.89 $56.30 $57.96 $57.96 390,435
2019-02-28 $57.69 $58.64 $56.78 $58.50 $58.50 287,051
2019-02-27 $59.12 $59.94 $57.40 $58.04 $58.04 307,841
2019-02-26 $58.41 $59.74 $58.35 $59.34 $59.34 459,052
2019-02-25 $57.76 $59.39 $57.73 $58.69 $58.69 423,860
2019-02-22 $56.22 $57.48 $56.22 $57.39 $57.39 368,074
2019-02-21 $56.70 $56.76 $55.79 $56.18 $56.18 256,240
2019-02-20 $55.43 $57.20 $55.40 $56.70 $56.70 514,973
2019-02-19 $55.43 $55.79 $54.91 $55.50 $55.50 419,481
2019-02-15 $55.13 $55.64 $54.37 $55.24 $55.24 371,638
2019-02-14 $53.41 $55.03 $53.41 $54.59 $54.59 424,602
2019-02-13 $53.44 $54.98 $53.44 $53.56 $53.56 498,106
2019-02-12 $53.49 $53.95 $52.29 $53.29 $53.29 314,351
2019-02-11 $51.59 $53.17 $51.50 $53.10 $53.10 413,382
2019-02-08 $51.44 $51.94 $50.55 $51.35 $51.35 448,329
2019-02-07 $53.10 $53.40 $51.36 $51.91 $51.91 458,394
2019-02-06 $52.11 $54.54 $52.09 $53.64 $53.64 757,341
2019-02-05 $57.13 $57.13 $52.07 $52.08 $52.08 1,186,119
2019-02-04 $57.00 $57.32 $55.26 $57.00 $57.00 679,477
2019-02-01 $56.87 $57.48 $56.36 $56.98 $56.98 524,565
2019-01-31 $55.27 $56.91 $55.27 $56.84 $56.84 430,762
2019-01-30 $55.84 $56.04 $54.06 $55.21 $55.21 393,381
2019-01-29 $57.50 $57.50 $55.35 $55.39 $55.39 346,278
2019-01-28 $56.74 $57.95 $56.13 $56.41 $56.41 402,261
2019-01-25 $56.39 $58.24 $55.89 $57.76 $57.76 874,391
2019-01-24 $52.80 $56.61 $52.80 $55.83 $55.83 700,763
2019-01-23 $54.15 $54.69 $51.50 $52.04 $52.04 421,018
2019-01-22 $54.29 $54.42 $53.30 $53.99 $53.99 166,208
2019-01-18 $54.43 $54.87 $53.90 $54.33 $54.33 259,548
2019-01-17 $54.28 $54.72 $53.54 $54.13 $54.13 353,860
2019-01-16 $54.98 $56.11 $54.49 $54.62 $54.62 361,149
2019-01-15 $54.31 $54.98 $53.57 $54.62 $54.62 351,120
2019-01-14 $56.56 $56.95 $53.67 $54.18 $54.18 653,567
2019-01-11 $55.78 $57.01 $55.30 $57.00 $57.00 586,877
2019-01-10 $54.10 $56.93 $53.33 $55.93 $55.93 812,033
2019-01-09 $52.19 $54.34 $52.06 $54.26 $54.26 416,102
2019-01-08 $51.13 $51.75 $50.70 $51.62 $51.62 229,456
2019-01-07 $49.38 $51.22 $49.31 $50.81 $50.81 181,954
2019-01-04 $48.24 $49.88 $48.18 $49.47 $49.47 196,360
2019-01-03 $49.97 $50.00 $46.50 $47.54 $47.54 402,385
2019-01-02 $50.76 $51.92 $50.34 $50.92 $50.92 426,131
2018-12-31 $50.79 $51.42 $50.26 $51.31 $51.31 248,510
2018-12-28 $49.88 $51.56 $49.42 $50.74 $50.74 214,306
2018-12-27 $48.62 $49.71 $47.98 $49.68 $49.68 256,210
2018-12-26 $47.05 $49.61 $46.72 $49.59 $49.59 199,342
2018-12-24 $48.40 $48.65 $46.77 $46.91 $46.91 166,616
2018-12-21 $50.16 $50.48 $47.55 $48.66 $48.66 1,263,690
2018-12-20 $50.01 $51.29 $49.94 $50.48 $50.48 342,732
2018-12-19 $51.12 $52.02 $49.96 $50.22 $50.22 336,223
2018-12-18 $49.50 $51.30 $49.09 $51.10 $51.10 435,430
2018-12-17 $48.87 $50.08 $48.27 $48.92 $48.92 785,969
2018-12-14 $48.01 $49.75 $48.01 $49.13 $49.13 573,686
2018-12-13 $49.50 $50.23 $48.13 $48.69 $48.69 342,285
2018-12-12 $48.40 $49.56 $48.01 $49.18 $49.18 393,221
2018-12-11 $47.82 $48.91 $47.71 $47.74 $47.74 450,066
2018-12-10 $47.97 $48.23 $46.81 $46.89 $46.89 436,742
2018-12-07 $48.84 $49.36 $47.78 $47.97 $47.97 509,559
2018-12-06 $50.07 $50.25 $47.36 $48.69 $48.69 942,825
2018-12-04 $53.33 $53.56 $51.99 $52.16 $52.16 573,815
2018-12-03 $53.39 $54.05 $52.05 $53.30 $53.30 395,351
2018-11-30 $52.76 $52.85 $51.34 $52.73 $52.73 379,577
2018-11-29 $52.35 $53.70 $52.02 $52.77 $52.77 313,548
2018-11-28 $51.22 $52.86 $50.59 $52.49 $52.49 513,010
2018-11-27 $50.29 $51.28 $49.41 $50.77 $50.77 244,923
2018-11-26 $51.98 $51.98 $50.74 $50.82 $50.82 292,339
2018-11-23 $50.35 $51.75 $50.31 $51.30 $51.30 117,761
2018-11-21 $50.98 $50.98 $49.72 $50.51 $50.51 213,326
2018-11-20 $50.47 $52.41 $49.39 $50.52 $50.52 365,752
2018-11-19 $51.81 $52.26 $51.12 $51.30 $51.30 352,085
2018-11-16 $51.24 $52.49 $50.94 $52.18 $52.18 329,574
2018-11-15 $49.58 $51.98 $49.55 $51.63 $51.63 386,274
2018-11-14 $50.13 $50.75 $49.60 $49.73 $49.73 332,373
2018-11-13 $48.75 $50.56 $48.75 $49.65 $49.65 523,840
2018-11-12 $50.04 $50.04 $47.31 $48.40 $48.40 595,866
2018-11-09 $51.67 $51.91 $50.29 $51.16 $51.16 390,859
2018-11-08 $52.45 $52.73 $51.50 $52.01 $52.01 445,713
2018-11-07 $50.62 $52.90 $49.15 $52.76 $52.76 552,940
2018-11-06 $49.72 $54.70 $48.86 $50.00 $50.00 1,865,479
2018-11-05 $46.45 $46.64 $44.65 $45.20 $45.20 592,653
2018-11-02 $45.84 $46.60 $44.86 $46.55 $46.55 316,549
2018-11-01 $43.83 $46.28 $43.74 $45.83 $45.83 503,158
2018-10-31 $43.24 $44.01 $43.06 $43.32 $43.32 341,175
2018-10-30 $41.44 $43.30 $41.32 $43.28 $43.28 193,429
2018-10-29 $42.55 $42.92 $40.94 $41.33 $41.33 255,439
2018-10-26 $41.89 $43.20 $41.09 $41.97 $41.97 239,957
2018-10-25 $42.14 $43.23 $42.00 $42.92 $42.92 316,939
2018-10-24 $43.96 $44.30 $41.55 $41.88 $41.88 481,437
2018-10-23 $44.08 $44.55 $42.83 $44.09 $44.09 740,984
2018-10-22 $45.27 $45.70 $44.31 $44.72 $44.72 371,762
2018-10-19 $45.90 $46.53 $44.92 $44.99 $44.99 291,464
2018-10-18 $46.13 $46.46 $45.60 $45.80 $45.80 218,412
2018-10-17 $45.82 $46.39 $45.20 $46.30 $46.30 181,689
2018-10-16 $44.53 $46.05 $44.34 $45.83 $45.83 340,085
2018-10-15 $44.15 $44.82 $43.93 $44.20 $44.20 324,142
2018-10-12 $44.11 $44.45 $43.71 $44.31 $44.31 290,918
2018-10-11 $43.08 $43.81 $42.76 $43.11 $43.11 382,969
2018-10-10 $43.82 $44.46 $43.25 $43.31 $43.31 403,530
2018-10-09 $44.38 $45.13 $43.95 $44.06 $44.06 385,022
2018-10-08 $44.64 $45.45 $44.20 $44.54 $44.54 307,140
2018-10-05 $46.00 $46.22 $44.21 $44.84 $44.84 377,245
2018-10-04 $46.88 $46.88 $45.96 $46.24 $46.24 209,468
2018-10-03 $46.12 $47.29 $45.64 $46.97 $46.97 385,145
2018-10-02 $45.30 $46.52 $45.06 $46.02 $46.02 260,750
2018-10-01 $46.55 $46.55 $45.02 $45.36 $45.36 324,890
2018-09-28 $46.06 $46.75 $45.73 $46.26 $46.26 425,956
2018-09-27 $46.10 $46.56 $45.88 $46.30 $46.30 312,515
2018-09-26 $45.97 $46.29 $45.44 $45.93 $45.93 567,445
2018-09-25 $45.84 $46.06 $45.37 $45.83 $45.83 396,533
2018-09-24 $45.26 $46.28 $44.71 $45.95 $45.95 531,865
2018-09-21 $45.92 $46.43 $45.43 $45.52 $45.52 760,645
2018-09-20 $45.36 $46.00 $45.30 $45.76 $45.76 482,111
2018-09-19 $45.59 $45.92 $45.13 $45.29 $45.29 297,339
2018-09-18 $45.90 $46.10 $45.47 $45.59 $45.59 185,771
2018-09-17 $46.19 $46.33 $45.25 $45.87 $45.87 206,376
2018-09-14 $46.67 $46.85 $45.61 $46.39 $46.39 246,965
2018-09-13 $46.67 $47.09 $46.37 $46.53 $46.53 317,896
2018-09-12 $46.31 $46.81 $45.94 $46.67 $46.67 355,797
2018-09-11 $46.32 $46.64 $45.64 $46.42 $46.42 276,632
2018-09-10 $46.41 $46.89 $45.81 $46.53 $46.53 321,319
2018-09-07 $46.20 $47.65 $46.02 $46.20 $46.20 361,567
2018-09-06 $46.70 $47.13 $46.23 $46.27 $46.27 384,052
2018-09-05 $46.56 $47.17 $45.85 $46.73 $46.73 595,418
2018-09-04 $46.88 $46.88 $45.42 $46.20 $46.20 772,902
2018-08-31 $47.82 $48.15 $47.34 $47.87 $47.87 463,245
2018-08-30 $47.79 $48.38 $46.72 $47.99 $47.99 446,339
2018-08-29 $47.71 $48.58 $46.53 $48.06 $48.06 600,200
2018-08-28 $48.08 $48.79 $47.39 $47.76 $47.76 689,986
2018-08-27 $48.00 $48.97 $47.46 $48.07 $48.07 578,018
2018-08-24 $48.27 $48.30 $47.19 $47.83 $47.83 637,951
2018-08-23 $47.67 $48.46 $47.16 $48.02 $48.02 772,885
2018-08-22 $46.75 $47.82 $46.09 $47.66 $47.66 876,528
2018-08-21 $47.90 $48.20 $45.40 $46.75 $46.75 1,969,509
2018-08-20 $43.86 $44.33 $43.21 $44.00 $44.00 689,597
2018-08-17 $43.31 $43.86 $43.01 $43.66 $43.66 388,557
2018-08-16 $43.51 $44.00 $42.69 $43.46 $43.46 544,536
2018-08-15 $43.05 $43.24 $42.03 $42.41 $42.41 230,916
2018-08-14 $41.95 $43.33 $41.63 $43.29 $43.29 403,079
2018-08-13 $42.08 $42.15 $41.20 $41.84 $41.84 395,199
2018-08-10 $41.55 $42.50 $41.38 $42.09 $42.09 347,251
2018-08-09 $41.42 $42.09 $41.30 $41.94 $41.94 448,036
2018-08-08 $41.49 $41.84 $40.85 $41.42 $41.42 282,959
2018-08-07 $40.40 $41.64 $40.40 $41.43 $41.43 492,227
2018-08-06 $39.68 $40.19 $39.68 $39.93 $39.93 211,193
2018-08-03 $39.62 $39.96 $39.36 $39.67 $39.67 349,828
2018-08-02 $39.19 $39.76 $39.00 $39.50 $39.50 132,569
2018-08-01 $39.12 $40.11 $39.11 $39.56 $39.56 378,360
2018-07-31 $38.58 $39.41 $38.39 $39.12 $39.12 195,816
2018-07-30 $38.76 $39.34 $38.34 $38.46 $38.46 216,152
2018-07-27 $39.91 $39.96 $38.43 $38.59 $38.59 160,414
2018-07-26 $39.66 $40.16 $39.15 $39.72 $39.72 218,338
2018-07-25 $39.40 $40.26 $38.95 $39.81 $39.81 361,650
2018-07-24 $40.12 $40.16 $38.98 $39.23 $39.23 326,950
2018-07-23 $39.70 $40.17 $39.09 $39.98 $39.98 260,123
2018-07-20 $40.04 $40.15 $39.60 $39.94 $39.94 275,062
2018-07-19 $39.76 $40.38 $39.71 $40.03 $40.03 375,402
2018-07-18 $39.95 $40.23 $38.93 $39.95 $39.95 260,081
2018-07-17 $39.01 $40.03 $38.85 $39.69 $39.69 449,202
2018-07-16 $38.89 $39.26 $38.45 $39.21 $39.21 351,919
2018-07-13 $39.45 $39.65 $38.47 $38.86 $38.86 304,905
2018-07-12 $38.69 $39.39 $38.59 $39.38 $39.38 292,442
2018-07-11 $38.75 $38.91 $37.87 $38.57 $38.57 282,026
2018-07-10 $38.58 $38.94 $38.22 $38.61 $38.61 240,489
2018-07-09 $38.38 $38.55 $37.97 $38.45 $38.45 227,354
2018-07-06 $37.40 $38.30 $37.25 $38.17 $38.17 266,453
2018-07-05 $36.42 $37.44 $36.31 $37.43 $37.43 242,876
2018-07-03 $37.24 $37.24 $36.18 $36.22 $36.22 93,584
2018-07-02 $36.63 $37.06 $36.20 $37.04 $37.04 208,152
2018-06-29 $36.39 $37.24 $36.39 $36.89 $36.89 250,526
2018-06-28 $35.95 $36.43 $35.48 $36.22 $36.22 351,545
2018-06-27 $36.10 $36.72 $35.85 $35.94 $35.94 415,112
2018-06-26 $35.28 $36.33 $35.03 $36.03 $36.03 187,531
2018-06-25 $36.51 $36.54 $35.02 $35.20 $35.20 270,947
2018-06-22 $37.00 $37.06 $36.66 $36.66 $36.66 889,920
2018-06-21 $37.07 $37.28 $36.60 $36.97 $36.97 197,158
2018-06-20 $36.41 $37.16 $36.09 $37.01 $37.01 154,005
2018-06-19 $36.54 $36.54 $35.74 $36.23 $36.23 362,706
2018-06-18 $36.95 $37.07 $36.58 $36.98 $36.98 168,531
2018-06-15 $36.86 $37.34 $36.56 $37.02 $37.02 323,367
2018-06-14 $37.67 $37.67 $37.20 $37.54 $37.54 229,263
2018-06-13 $37.44 $37.47 $36.53 $36.81 $36.81 205,819
2018-06-12 $37.66 $37.73 $37.24 $37.39 $37.39 214,883
2018-06-11 $36.95 $37.70 $36.75 $37.59 $37.59 208,823
2018-06-08 $36.83 $37.19 $36.62 $36.95 $36.95 251,930
2018-06-07 $36.82 $37.16 $36.24 $36.95 $36.95 420,250
2018-06-06 $36.66 $36.93 $36.40 $36.70 $36.70 384,111
2018-06-05 $36.18 $36.84 $36.16 $36.51 $36.51 398,040
2018-06-04 $36.00 $36.23 $35.80 $36.00 $36.00 414,999
2018-06-01 $35.21 $36.20 $34.44 $36.14 $36.14 557,476
2018-05-31 $35.99 $36.33 $34.86 $35.13 $35.13 438,150
2018-05-30 $35.69 $36.09 $34.27 $36.00 $36.00 832,017
2018-05-29 $36.67 $37.64 $36.49 $37.49 $37.49 338,822
2018-05-25 $36.50 $37.15 $36.38 $36.85 $36.85 431,161
2018-05-24 $36.62 $36.63 $36.14 $36.45 $36.45 250,520
2018-05-23 $36.60 $36.96 $36.23 $36.86 $36.86 180,210
2018-05-22 $37.02 $37.16 $36.65 $36.83 $36.83 200,168
2018-05-21 $36.94 $37.19 $36.68 $36.99 $36.99 315,870
2018-05-18 $36.71 $36.99 $36.41 $36.49 $36.49 261,495
2018-05-17 $36.90 $37.12 $36.48 $36.62 $36.62 273,191
2018-05-16 $35.79 $36.93 $35.73 $36.92 $36.92 421,437
2018-05-15 $35.87 $35.95 $35.20 $35.79 $35.79 367,168
2018-05-14 $36.36 $36.83 $35.79 $36.08 $36.08 441,295
2018-05-11 $35.29 $35.95 $35.16 $35.51 $35.51 367,876
2018-05-10 $35.88 $35.89 $35.24 $35.40 $35.40 554,459
2018-05-09 $35.64 $35.99 $35.42 $35.85 $35.85 640,010
2018-05-08 $36.05 $36.05 $34.37 $35.51 $35.51 1,071,333
2018-05-07 $32.40 $33.23 $32.21 $33.00 $33.00 571,567
2018-05-04 $31.20 $32.75 $31.01 $32.45 $32.45 555,494
2018-05-03 $30.50 $31.42 $30.15 $31.37 $31.37 450,167
2018-05-02 $29.92 $30.94 $29.85 $30.84 $30.84 553,019
2018-05-01 $28.17 $29.77 $27.94 $29.74 $29.74 539,530
2018-04-30 $28.16 $28.41 $27.69 $28.21 $28.21 416,007
2018-04-27 $28.77 $28.78 $28.01 $28.16 $28.16 286,617
2018-04-26 $28.83 $28.94 $28.34 $28.61 $28.61 549,894
2018-04-25 $30.02 $30.29 $28.56 $28.63 $28.63 585,221
2018-04-24 $30.11 $30.32 $29.59 $29.83 $29.83 482,815
2018-04-23 $30.66 $31.03 $29.45 $29.80 $29.80 674,522
2018-04-20 $30.18 $30.48 $30.05 $30.28 $30.28 351,901
2018-04-19 $31.13 $31.22 $30.03 $30.25 $30.25 251,486
2018-04-18 $31.31 $31.44 $30.86 $31.33 $31.33 325,628
2018-04-17 $30.25 $32.12 $30.24 $31.30 $31.30 588,997
2018-04-16 $32.52 $32.58 $29.58 $30.17 $30.17 1,704,336
2018-04-13 $33.69 $33.76 $33.05 $33.45 $33.45 187,557
2018-04-12 $34.07 $34.27 $33.47 $33.49 $33.49 378,432
2018-04-11 $31.87 $33.77 $31.84 $33.73 $33.73 425,517
2018-04-10 $31.28 $32.11 $31.11 $32.08 $32.08 319,848
2018-04-09 $30.88 $31.15 $30.32 $30.85 $30.85 272,526
2018-04-06 $30.81 $31.30 $30.59 $30.61 $30.61 429,015
2018-04-05 $31.74 $31.74 $31.08 $31.19 $31.19 229,328
2018-04-04 $30.51 $31.45 $30.20 $31.35 $31.35 229,773
2018-04-03 $31.06 $31.15 $30.61 $31.07 $31.07 269,389
2018-04-02 $31.30 $31.30 $30.39 $30.87 $30.87 284,231
2018-03-29 $30.52 $31.47 $30.39 $31.38 $31.38 433,967
2018-03-28 $31.13 $31.21 $29.91 $30.40 $30.40 398,025
2018-03-27 $31.82 $32.15 $31.02 $31.18 $31.18 460,095
2018-03-26 $32.97 $32.97 $31.02 $31.68 $31.68 511,762
2018-03-23 $33.38 $33.38 $31.90 $32.54 $32.54 651,778
2018-03-22 $33.35 $33.92 $33.31 $33.44 $33.44 488,508
2018-03-21 $33.20 $33.90 $33.05 $33.67 $33.67 525,340
2018-03-20 $33.14 $33.57 $32.90 $33.36 $33.36 447,542
2018-03-19 $33.22 $33.27 $32.47 $33.02 $33.02 610,973
2018-03-16 $33.15 $33.69 $32.61 $33.40 $33.40 972,930
2018-03-15 $32.58 $33.05 $32.46 $33.00 $33.00 526,445
2018-03-14 $32.75 $33.14 $32.30 $32.48 $32.48 493,593
2018-03-13 $32.82 $33.14 $32.37 $32.56 $32.56 563,774
2018-03-12 $33.36 $33.36 $31.41 $32.67 $32.67 1,299,713
2018-03-09 $32.88 $33.87 $32.65 $33.84 $33.84 909,036
2018-03-08 $32.50 $32.87 $32.02 $32.83 $32.83 651,532
2018-03-07 $31.55 $32.60 $31.30 $32.38 $32.38 590,603
2018-03-06 $31.14 $32.06 $31.00 $31.97 $31.97 536,169
2018-03-05 $30.64 $31.33 $30.64 $30.94 $30.94 644,635
2018-03-02 $29.73 $30.99 $29.55 $30.92 $30.92 466,090
2018-03-01 $30.30 $30.69 $29.68 $30.11 $30.11 707,311
2018-02-28 $30.14 $30.90 $29.89 $30.15 $30.15 550,265
2018-02-27 $29.60 $30.25 $29.41 $30.07 $30.07 598,866
2018-02-26 $29.54 $29.84 $28.99 $29.72 $29.72 640,076
2018-02-23 $27.76 $28.68 $27.65 $28.64 $28.64 450,488
2018-02-22 $28.09 $28.50 $27.63 $27.65 $27.65 481,245
2018-02-21 $28.63 $28.78 $28.08 $28.09 $28.09 377,408
2018-02-20 $28.88 $29.13 $28.40 $28.55 $28.55 531,340
2018-02-16 $29.35 $29.59 $28.83 $29.14 $29.14 625,164
2018-02-15 $29.39 $29.74 $29.10 $29.51 $29.51 535,828
2018-02-14 $28.57 $29.48 $28.55 $29.22 $29.22 520,318
2018-02-13 $28.29 $28.76 $27.54 $28.66 $28.66 693,869
2018-02-12 $29.72 $29.80 $28.09 $28.60 $28.60 789,304
2018-02-09 $29.44 $29.79 $28.84 $29.53 $29.53 804,330
2018-02-08 $29.80 $30.36 $28.97 $29.04 $29.04 911,664
2018-02-07 $29.70 $29.95 $29.20 $29.74 $29.74 1,496,553
2018-02-06 $26.66 $30.80 $24.53 $30.00 $30.00 3,351,081
2018-02-05 $24.73 $25.09 $24.02 $24.05 $24.05 1,072,490
2018-02-02 $25.35 $25.35 $24.81 $25.00 $25.00 772,132
2018-02-01 $24.68 $25.51 $24.57 $25.48 $25.48 609,538
2018-01-31 $25.13 $25.25 $24.81 $24.81 $24.81 492,191
2018-01-30 $25.00 $25.25 $24.73 $25.00 $25.00 543,459
2018-01-29 $25.91 $26.06 $25.08 $25.13 $25.13 727,921
2018-01-26 $25.36 $25.96 $25.34 $25.93 $25.93 1,269,925
2018-01-25 $25.30 $25.46 $25.01 $25.30 $25.30 1,559,949
2018-01-24 $26.37 $26.40 $25.20 $25.30 $25.30 1,108,608
2018-01-23 $26.10 $26.94 $26.06 $26.42 $26.42 995,580
2018-01-22 $27.35 $27.38 $25.92 $26.00 $26.00 1,630,328
2018-01-19 $28.60 $28.68 $27.35 $27.74 $27.74 778,470
2018-01-18 $28.90 $29.10 $28.61 $28.68 $28.68 397,437
2018-01-17 $29.00 $29.35 $28.89 $29.11 $29.11 630,459
2018-01-16 $29.15 $29.46 $28.48 $28.87 $28.87 781,066
2018-01-12 $29.42 $29.67 $28.89 $29.05 $29.05 660,619
2018-01-11 $29.24 $29.88 $29.20 $29.48 $29.48 364,755
2018-01-10 $29.32 $29.54 $28.99 $29.16 $29.16 319,662
2018-01-09 $30.00 $30.00 $29.25 $29.37 $29.37 427,030
2018-01-08 $29.05 $30.06 $28.91 $29.84 $29.84 528,041
2018-01-05 $29.61 $29.61 $29.16 $29.37 $29.37 355,232
2018-01-04 $29.15 $29.47 $29.03 $29.35 $29.35 403,971
2018-01-03 $29.14 $29.34 $28.88 $28.99 $28.99 386,423
2018-01-02 $28.80 $29.27 $28.65 $29.10 $29.10 306,457
2017-12-29 $28.88 $29.06 $28.60 $28.70 $28.70 393,837
2017-12-28 $28.69 $28.98 $28.61 $28.86 $28.86 380,322
2017-12-27 $28.44 $29.08 $28.35 $28.57 $28.57 508,333
2017-12-26 $29.04 $29.29 $28.45 $28.47 $28.47 436,056
2017-12-22 $29.57 $29.74 $29.05 $29.25 $29.25 289,578
2017-12-21 $29.92 $30.13 $29.55 $29.57 $29.57 212,718
2017-12-20 $29.55 $30.23 $29.39 $29.75 $29.75 523,836
2017-12-19 $30.19 $30.51 $29.40 $29.48 $29.48 573,613
2017-12-18 $30.32 $30.71 $29.73 $30.02 $30.02 548,678
2017-12-15 $29.55 $31.13 $29.25 $29.76 $29.76 1,135,276
2017-12-14 $30.12 $30.70 $29.55 $29.56 $29.56 356,626
2017-12-13 $30.40 $30.97 $30.22 $30.31 $30.31 437,675
2017-12-12 $30.25 $30.71 $30.00 $30.21 $30.21 400,004
2017-12-11 $30.22 $30.77 $30.15 $30.25 $30.25 580,086
2017-12-08 $30.84 $31.03 $30.05 $30.05 $30.05 536,573
2017-12-07 $30.77 $31.02 $30.46 $30.59 $30.59 295,981
2017-12-06 $30.70 $31.29 $30.50 $30.77 $30.77 228,969
2017-12-05 $31.25 $31.90 $30.58 $30.81 $30.81 386,339
2017-12-04 $31.64 $31.95 $31.05 $31.26 $31.26 300,944
2017-12-01 $31.86 $31.86 $30.43 $31.45 $31.45 515,183
2017-11-30 $31.62 $32.40 $31.47 $31.91 $31.91 479,077
2017-11-29 $32.45 $32.72 $31.15 $31.46 $31.46 584,057
2017-11-28 $32.54 $32.85 $32.27 $32.70 $32.70 343,009
2017-11-27 $32.65 $33.01 $32.08 $32.40 $32.40 354,925
2017-11-24 $32.79 $33.15 $32.60 $32.72 $32.72 222,470
2017-11-22 $32.75 $33.08 $32.35 $32.76 $32.76 354,100
2017-11-21 $32.23 $32.78 $32.21 $32.78 $32.78 426,523
2017-11-20 $32.23 $32.64 $31.62 $31.96 $31.96 527,235
2017-11-17 $31.65 $32.72 $31.65 $32.17 $32.17 421,161
2017-11-16 $31.17 $31.94 $31.17 $31.81 $31.81 459,394
2017-11-15 $30.42 $31.26 $30.36 $31.09 $31.09 537,812
2017-11-14 $31.36 $31.36 $30.53 $30.59 $30.59 400,022
2017-11-13 $30.97 $31.96 $30.65 $31.46 $31.46 563,417
2017-11-10 $30.75 $31.34 $30.70 $31.11 $31.11 405,360
2017-11-09 $30.33 $30.85 $29.84 $30.83 $30.83 639,553
2017-11-08 $28.80 $31.09 $28.80 $30.64 $30.64 911,797
2017-11-07 $28.60 $30.74 $28.60 $28.88 $28.88 2,330,248
2017-11-06 $32.27 $32.73 $31.20 $31.73 $31.73 1,181,068
2017-11-03 $32.00 $33.23 $31.20 $32.25 $32.25 852,701
2017-11-02 $35.60 $35.75 $32.25 $32.30 $32.30 970,130
2017-11-01 $37.65 $37.65 $35.84 $35.84 $35.84 492,446
2017-10-31 $37.42 $37.89 $36.99 $37.18 $37.18 243,505
2017-10-30 $37.20 $37.54 $36.94 $37.37 $37.37 207,905
2017-10-27 $36.70 $37.48 $36.46 $37.38 $37.38 397,762
2017-10-26 $36.99 $37.06 $36.35 $36.49 $36.49 198,321
2017-10-25 $36.92 $37.29 $36.20 $36.75 $36.75 356,153
2017-10-24 $37.25 $38.19 $37.02 $37.09 $37.09 232,601
2017-10-23 $36.68 $37.63 $36.68 $36.92 $36.92 654,730
2017-10-20 $37.06 $37.51 $36.58 $36.65 $36.65 236,499
2017-10-19 $36.58 $37.22 $36.12 $36.60 $36.60 357,733
2017-10-18 $36.65 $37.35 $36.51 $36.88 $36.88 246,707
2017-10-17 $36.83 $37.47 $36.45 $36.49 $36.49 246,244
2017-10-16 $36.59 $36.86 $36.35 $36.74 $36.74 210,072
2017-10-13 $36.78 $36.84 $35.75 $36.51 $36.51 412,263
2017-10-12 $36.86 $37.30 $36.72 $37.00 $37.00 313,735
2017-10-11 $37.35 $38.08 $36.87 $37.02 $37.02 290,435
2017-10-10 $38.13 $38.89 $37.31 $37.52 $37.52 517,720
2017-10-09 $37.85 $38.38 $37.66 $37.81 $37.81 350,930
2017-10-06 $37.22 $37.94 $37.10 $37.68 $37.68 228,867
2017-10-05 $37.71 $37.74 $36.70 $37.45 $37.45 352,999
2017-10-04 $37.83 $38.03 $37.32 $37.69 $37.69 328,408
2017-10-03 $38.21 $38.37 $37.27 $37.89 $37.89 496,463
2017-10-02 $37.17 $38.20 $37.11 $38.19 $38.19 427,827
2017-09-29 $36.92 $37.29 $36.75 $37.06 $37.06 322,188
2017-09-28 $36.62 $37.04 $36.36 $37.01 $37.01 397,428
2017-09-27 $35.56 $37.13 $35.28 $36.66 $36.66 808,639
2017-09-26 $34.90 $35.99 $34.80 $35.20 $35.20 448,642
2017-09-25 $36.03 $36.03 $34.41 $34.78 $34.78 706,040
2017-09-22 $35.75 $36.25 $35.66 $35.95 $35.95 894,656
2017-09-21 $36.84 $36.84 $35.72 $35.78 $35.78 696,851
2017-09-20 $37.89 $37.91 $36.65 $36.79 $36.79 393,985
2017-09-19 $38.26 $38.44 $37.86 $37.88 $37.88 235,217
2017-09-18 $38.20 $39.49 $38.01 $38.15 $38.15 455,811
2017-09-15 $38.03 $38.07 $37.51 $37.81 $37.81 590,601
2017-09-14 $38.02 $38.27 $37.50 $37.84 $37.84 233,260
2017-09-13 $38.00 $38.72 $37.93 $38.29 $38.29 268,135
2017-09-12 $37.82 $38.28 $37.82 $38.22 $38.22 229,964
2017-09-11 $37.94 $38.28 $37.62 $37.75 $37.75 355,814
2017-09-08 $37.42 $37.82 $37.06 $37.41 $37.41 314,348
2017-09-07 $38.15 $38.48 $37.28 $37.66 $37.66 358,852
2017-09-06 $38.24 $38.33 $37.57 $38.12 $38.12 274,071
2017-09-05 $38.53 $39.17 $38.42 $38.80 $38.80 52,728
2017-09-01 $39.04 $39.37 $38.48 $38.73 $38.73 394,157
2017-08-31 $38.67 $39.25 $38.02 $38.84 $38.84 339,133
2017-08-30 $38.47 $39.14 $38.13 $39.10 $39.10 384,486
2017-08-29 $38.00 $38.67 $37.20 $38.57 $38.57 472,300
2017-08-28 $38.55 $38.86 $38.14 $38.65 $38.65 228,454
2017-08-25 $39.66 $39.66 $38.47 $38.53 $38.53 480,062
2017-08-24 $39.37 $39.72 $38.90 $39.35 $39.35 770,334
2017-08-23 $36.73 $38.73 $36.73 $38.59 $38.59 824,083
2017-08-22 $37.69 $38.74 $36.19 $36.94 $36.94 2,093,397
2017-08-21 $40.20 $40.25 $38.39 $39.82 $39.82 896,780
2017-08-18 $40.28 $40.66 $39.81 $40.08 $40.08 503,896
2017-08-17 $41.47 $41.87 $40.36 $40.54 $40.54 499,586
2017-08-16 $41.51 $42.25 $41.40 $41.92 $41.92 217,874
2017-08-15 $42.19 $42.26 $40.89 $41.52 $41.52 359,260
2017-08-14 $41.74 $42.55 $41.39 $42.18 $42.18 473,911
2017-08-11 $40.24 $42.33 $39.65 $41.00 $41.00 618,810
2017-08-10 $41.91 $42.94 $40.86 $40.88 $40.88 412,990
2017-08-09 $42.34 $43.25 $42.12 $42.36 $42.36 373,533
2017-08-08 $43.44 $43.98 $42.61 $42.75 $42.75 322,346
2017-08-07 $42.45 $43.91 $42.38 $43.49 $43.49 314,028
2017-08-04 $43.16 $43.16 $42.00 $42.26 $42.26 300,400
2017-08-03 $43.40 $43.69 $42.67 $42.99 $42.99 377,747
2017-08-02 $44.44 $44.63 $42.02 $42.48 $42.48 839,321
2017-08-01 $45.30 $45.89 $44.83 $45.16 $45.16 296,376
2017-07-31 $45.31 $45.31 $44.25 $45.01 $45.01 217,194
2017-07-28 $44.43 $45.25 $44.00 $45.06 $45.06 186,308
2017-07-27 $46.21 $46.28 $43.93 $44.84 $44.84 372,397
2017-07-26 $46.65 $46.75 $45.70 $46.01 $46.01 219,583
2017-07-25 $47.02 $47.02 $46.01 $46.47 $46.47 422,474
2017-07-24 $46.10 $46.87 $45.89 $46.87 $46.87 946,497
2017-07-21 $45.45 $45.98 $44.92 $45.71 $45.71 338,327
2017-07-20 $45.42 $45.74 $44.41 $45.41 $45.41 271,931
2017-07-19 $44.99 $45.98 $44.99 $45.45 $45.45 330,263
2017-07-18 $44.55 $45.50 $44.27 $44.85 $44.85 214,623
2017-07-17 $44.97 $46.20 $44.65 $44.77 $44.77 381,379
2017-07-14 $44.82 $45.03 $44.11 $44.98 $44.98 561,635
2017-07-13 $45.00 $45.92 $44.41 $44.78 $44.78 390,658
2017-07-12 $44.62 $44.94 $44.23 $44.42 $44.42 275,443
2017-07-11 $44.15 $44.54 $43.33 $44.06 $44.06 363,387
2017-07-10 $43.84 $44.55 $43.40 $44.16 $44.16 442,483
2017-07-07 $42.38 $44.80 $42.33 $43.89 $43.89 742,935
2017-07-06 $42.06 $42.64 $41.91 $42.25 $42.25 354,479
2017-07-05 $42.99 $43.59 $41.88 $42.74 $42.74 409,999
2017-07-03 $42.84 $43.27 $41.62 $42.95 $42.95 544,552
2017-06-30 $43.20 $43.91 $42.60 $42.66 $42.66 641,616
2017-06-29 $44.16 $44.56 $42.76 $43.21 $43.21 565,799
2017-06-28 $44.11 $44.69 $43.27 $44.33 $44.33 770,102
2017-06-27 $46.00 $46.00 $43.45 $43.47 $43.47 1,528,894
2017-06-26 $41.20 $46.58 $40.89 $46.23 $46.23 3,418,032
2017-06-23 $37.94 $40.19 $37.86 $40.02 $40.02 919,033
2017-06-22 $37.18 $38.05 $36.63 $37.89 $37.89 463,070
2017-06-21 $37.40 $37.67 $37.00 $37.07 $37.07 422,551
2017-06-20 $37.43 $38.10 $37.15 $37.41 $37.41 380,908
2017-06-19 $37.77 $38.15 $37.35 $37.73 $37.73 271,049
2017-06-16 $37.50 $37.99 $37.21 $37.56 $37.56 655,781
2017-06-15 $37.00 $37.73 $36.85 $37.54 $37.54 316,498
2017-06-14 $38.52 $38.57 $37.38 $37.72 $37.72 649,185
2017-06-13 $38.57 $39.15 $37.92 $38.43 $38.43 485,421
2017-06-12 $38.10 $38.35 $36.82 $37.99 $37.99 667,156
2017-06-09 $39.39 $39.67 $37.35 $38.38 $38.38 569,232
2017-06-08 $38.56 $39.42 $38.35 $39.24 $39.24 379,402
2017-06-07 $38.99 $39.15 $37.46 $38.56 $38.56 839,638
2017-06-06 $37.37 $39.50 $37.19 $38.75 $38.75 892,872
2017-06-05 $37.80 $37.88 $37.16 $37.51 $37.51 390,891
2017-06-02 $37.84 $38.05 $37.35 $37.89 $37.89 653,457
2017-06-01 $36.28 $37.98 $36.27 $37.87 $37.87 928,221
2017-05-31 $35.89 $36.00 $34.35 $35.23 $35.23 600,881
2017-05-30 $36.64 $37.20 $35.90 $36.06 $36.06 400,505
2017-05-26 $36.97 $37.02 $36.40 $36.70 $36.70 392,406
2017-05-25 $36.84 $37.23 $36.71 $37.06 $37.06 372,895
2017-05-24 $37.41 $37.74 $36.16 $36.50 $36.50 640,441
2017-05-23 $36.45 $37.51 $36.16 $37.41 $37.41 927,859
2017-05-22 $35.30 $36.83 $35.30 $36.78 $36.78 787,009
2017-05-19 $34.44 $35.14 $34.27 $34.86 $34.86 460,800
2017-05-18 $34.27 $34.85 $33.85 $34.38 $34.38 427,171
2017-05-17 $36.73 $36.73 $34.25 $34.40 $34.40 751,203
2017-05-16 $35.83 $36.78 $35.63 $36.73 $36.73 492,946
2017-05-15 $35.71 $36.27 $35.51 $35.70 $35.70 818,734
2017-05-12 $36.06 $36.43 $34.75 $35.54 $35.54 603,392
2017-05-11 $36.59 $36.78 $35.82 $36.25 $36.25 476,280
2017-05-10 $36.30 $36.59 $35.10 $36.56 $36.56 1,146,275
2017-05-09 $37.98 $38.32 $35.22 $36.84 $36.84 2,538,657
2017-05-08 $33.00 $34.86 $32.94 $34.01 $34.01 1,404,629
2017-05-05 $32.49 $32.97 $31.97 $32.81 $32.81 981,144
2017-05-04 $33.43 $34.00 $32.08 $32.30 $32.30 1,277,259
2017-05-03 $33.39 $33.83 $32.01 $33.16 $33.16 1,777,802
2017-05-02 $35.91 $36.00 $34.90 $34.97 $34.97 637,295
2017-05-01 $34.95 $35.81 $34.42 $35.72 $35.72 1,154,757
2017-04-28 $35.66 $35.94 $34.34 $34.67 $34.67 1,592,682
2017-04-27 $35.62 $36.10 $35.40 $35.55 $35.55 936,534
2017-04-26 $38.85 $38.86 $35.26 $35.33 $35.33 1,371,542
2017-04-25 $38.84 $39.12 $37.73 $38.98 $38.98 505,530
2017-04-24 $38.75 $39.45 $38.31 $38.55 $38.55 544,023
2017-04-21 $37.60 $39.09 $37.60 $38.04 $38.04 660,323
2017-04-20 $37.51 $37.80 $36.66 $37.35 $37.35 551,615
2017-04-19 $38.90 $38.90 $36.90 $37.30 $37.30 815,764
2017-04-18 $38.28 $38.97 $37.85 $38.62 $38.62 495,431
2017-04-17 $37.96 $38.57 $37.80 $38.54 $38.54 326,209
2017-04-13 $38.64 $39.39 $37.84 $37.89 $37.89 553,104
2017-04-12 $38.40 $38.68 $37.19 $37.81 $37.81 458,062
2017-04-11 $38.93 $39.17 $37.78 $38.44 $38.44 647,770
2017-04-10 $39.17 $39.75 $38.83 $39.01 $39.01 503,953
2017-04-07 $39.29 $39.87 $39.25 $39.40 $39.40 346,212
2017-04-06 $38.63 $39.95 $38.56 $39.49 $39.49 588,500
2017-04-05 $40.31 $40.57 $38.64 $38.73 $38.73 803,089
2017-04-04 $40.81 $41.64 $40.10 $40.36 $40.36 539,065
2017-04-03 $42.00 $42.13 $40.58 $41.00 $41.00 768,047
2017-03-31 $42.92 $42.96 $41.82 $42.03 $42.03 795,965
2017-03-30 $42.95 $43.16 $42.38 $42.96 $42.96 663,340
2017-03-29 $44.43 $44.47 $42.82 $42.86 $42.86 469,000
2017-03-28 $43.98 $44.71 $43.52 $44.49 $44.49 728,658
2017-03-27 $42.85 $44.00 $42.14 $44.00 $44.00 837,467
2017-03-24 $41.87 $43.55 $41.85 $43.44 $43.44 581,428
2017-03-23 $41.54 $42.20 $41.50 $41.81 $41.81 453,207
2017-03-22 $40.55 $41.84 $40.27 $41.68 $41.68 564,775
2017-03-21 $42.52 $42.76 $40.56 $40.58 $40.58 532,668
2017-03-20 $42.25 $42.49 $41.96 $42.39 $42.39 479,720
2017-03-17 $41.24 $42.50 $41.10 $42.36 $42.36 881,839
2017-03-16 $40.34 $41.50 $40.17 $40.94 $40.94 542,139
2017-03-15 $39.01 $40.25 $38.44 $40.14 $40.14 664,876
2017-03-14 $39.83 $40.13 $38.51 $38.80 $38.80 594,279
2017-03-13 $39.83 $40.43 $39.29 $39.81 $39.81 1,317,284
2017-03-10 $41.43 $41.61 $39.83 $39.85 $39.85 1,003,341
2017-03-09 $41.39 $43.05 $41.25 $42.50 $42.50 914,017
2017-03-08 $42.11 $42.11 $41.14 $41.21 $41.21 350,945
2017-03-07 $42.41 $42.83 $41.37 $41.79 $41.79 381,788
2017-03-06 $42.00 $42.33 $41.51 $42.11 $42.11 526,953
2017-03-03 $41.32 $42.72 $41.32 $42.36 $42.36 1,001,397
2017-03-02 $41.23 $41.62 $40.31 $41.23 $41.23 1,269,967
2017-03-01 $41.92 $42.33 $40.88 $41.37 $41.37 1,071,905
2017-02-28 $42.75 $42.99 $41.27 $41.55 $41.55 1,418,803
2017-02-27 $45.21 $45.29 $43.08 $43.16 $43.16 1,491,993
2017-02-24 $45.54 $45.58 $44.65 $45.24 $45.24 775,718
2017-02-23 $47.40 $47.53 $45.31 $46.17 $46.17 844,644
2017-02-22 $49.00 $49.00 $46.71 $47.18 $47.18 986,682
2017-02-21 $48.77 $49.63 $48.52 $49.19 $49.19 595,374
2017-02-17 $47.62 $48.50 $46.87 $48.40 $48.40 631,123
2017-02-16 $47.92 $48.29 $46.89 $48.00 $48.00 491,201
2017-02-15 $48.01 $48.16 $46.79 $47.96 $47.96 643,800
2017-02-14 $46.83 $48.26 $46.65 $47.98 $47.98 1,150,922
2017-02-13 $45.04 $47.50 $44.90 $46.92 $46.92 1,310,554
2017-02-10 $44.00 $45.00 $43.27 $44.95 $44.95 839,164
2017-02-09 $41.55 $43.98 $41.45 $43.92 $43.92 1,096,198
2017-02-08 $43.09 $43.26 $40.93 $41.55 $41.55 1,457,563
2017-02-07 $44.47 $44.90 $42.08 $43.04 $43.04 3,525,783
2017-02-06 $42.23 $42.35 $41.60 $42.10 $42.10 1,408,802
2017-02-03 $42.20 $42.77 $41.96 $42.37 $42.37 741,127
2017-02-02 $42.00 $42.77 $41.51 $42.02 $42.02 790,628
2017-02-01 $42.34 $42.64 $40.87 $42.12 $42.12 1,341,267
2017-01-31 $40.85 $42.16 $40.69 $42.13 $42.13 627,126
2017-01-30 $41.23 $41.25 $40.56 $40.83 $40.83 820,397
2017-01-27 $41.40 $41.47 $41.00 $41.45 $41.45 433,179
2017-01-26 $40.42 $41.50 $40.19 $41.44 $41.44 818,035
2017-01-25 $40.02 $40.99 $39.67 $40.06 $40.06 854,915
2017-01-24 $38.07 $39.96 $37.71 $39.77 $39.77 809,634
2017-01-23 $38.05 $38.14 $36.93 $37.81 $37.81 623,491
2017-01-20 $37.99 $38.57 $37.61 $37.83 $37.83 606,833
2017-01-19 $37.75 $40.08 $37.38 $38.06 $38.06 1,233,177
2017-01-18 $37.00 $37.28 $36.50 $36.96 $36.96 634,069
2017-01-17 $37.85 $38.34 $36.87 $37.04 $37.04 1,245,831
2017-01-13 $35.43 $36.71 $35.39 $36.71 $36.71 948,429
2017-01-12 $34.29 $35.28 $34.05 $35.27 $35.27 853,304
2017-01-11 $35.81 $35.81 $33.98 $34.01 $34.01 1,310,639
2017-01-10 $36.03 $36.97 $35.56 $35.82 $35.82 994,695
2017-01-09 $36.19 $36.67 $35.31 $35.89 $35.89 946,870
2017-01-06 $36.49 $37.35 $36.16 $36.19 $36.19 918,079
2017-01-05 $38.96 $39.00 $36.64 $36.67 $36.67 972,982
2017-01-04 $38.09 $39.00 $38.00 $38.65 $38.65 655,266
2017-01-03 $41.05 $41.05 $37.63 $37.98 $37.98 1,077,707
2016-12-30 $41.03 $41.10 $40.05 $40.30 $40.30 384,103
2016-12-29 $40.83 $41.10 $40.13 $41.06 $41.06 288,603
2016-12-28 $42.35 $42.35 $40.67 $40.83 $40.83 231,795
2016-12-27 $41.73 $42.37 $41.66 $42.33 $42.33 181,176
2016-12-23 $41.58 $42.14 $41.58 $41.73 $41.73 162,431
2016-12-22 $41.80 $43.19 $41.34 $41.46 $41.46 373,027
2016-12-21 $41.35 $41.89 $41.30 $41.67 $41.67 157,903
2016-12-20 $41.98 $41.98 $40.93 $41.35 $41.35 412,720
2016-12-19 $41.46 $42.00 $41.09 $41.98 $41.98 255,747
2016-12-16 $41.72 $42.46 $41.13 $41.24 $41.24 475,155
2016-12-15 $40.75 $42.23 $40.61 $41.47 $41.47 502,165
2016-12-14 $39.80 $40.78 $39.52 $40.56 $40.56 944,228
2016-12-13 $40.30 $40.66 $39.69 $39.89 $39.89 348,657
2016-12-12 $40.65 $41.03 $40.01 $40.26 $40.26 484,522
2016-12-09 $41.84 $42.49 $40.24 $40.69 $40.69 551,809
2016-12-08 $40.65 $41.57 $40.65 $41.49 $41.49 486,381
2016-12-07 $40.98 $41.35 $40.20 $40.48 $40.48 569,055
2016-12-06 $41.49 $41.54 $40.30 $41.19 $41.19 664,657
2016-12-05 $40.58 $41.66 $40.06 $41.10 $41.10 615,117
2016-12-02 $39.80 $40.63 $39.11 $39.46 $39.46 916,112
2016-12-01 $42.71 $43.25 $39.20 $39.64 $39.64 832,523
2016-11-30 $43.86 $44.10 $42.73 $42.80 $42.80 474,755
2016-11-29 $43.72 $44.21 $43.42 $43.79 $43.79 258,517
2016-11-28 $43.58 $44.12 $43.33 $43.81 $43.81 347,912
2016-11-25 $43.61 $43.90 $43.33 $43.79 $43.79 116,226
2016-11-23 $43.50 $44.14 $43.33 $43.46 $43.46 348,996
2016-11-22 $43.92 $44.30 $43.50 $43.76 $43.76 282,822
2016-11-21 $44.40 $45.20 $43.36 $43.63 $43.63 347,331
2016-11-18 $43.62 $44.91 $43.53 $44.26 $44.26 528,899
2016-11-17 $43.52 $43.58 $42.55 $43.50 $43.50 446,855
2016-11-16 $41.95 $43.51 $41.53 $43.05 $43.05 555,181
2016-11-15 $41.58 $42.30 $41.02 $41.95 $41.95 400,967
2016-11-14 $40.99 $41.73 $40.70 $41.36 $41.36 562,003
2016-11-11 $38.84 $40.93 $38.84 $40.79 $40.79 518,319
2016-11-10 $39.97 $40.92 $38.51 $38.98 $38.98 533,659
2016-11-09 $39.03 $39.70 $37.55 $39.50 $39.50 745,316
2016-11-08 $41.81 $42.00 $38.30 $40.29 $40.29 2,272,413
2016-11-07 $38.35 $38.94 $38.11 $38.78 $38.78 902,811
2016-11-04 $38.41 $38.41 $36.42 $37.45 $37.45 547,298
2016-11-03 $38.03 $38.72 $37.56 $38.49 $38.49 587,741
2016-11-02 $37.96 $40.73 $37.83 $38.03 $38.03 974,888
2016-11-01 $37.87 $38.36 $36.81 $37.54 $37.54 764,285
2016-10-31 $38.01 $38.66 $37.48 $37.96 $37.96 665,663
2016-10-28 $39.99 $40.00 $37.72 $37.80 $37.80 1,232,080
2016-10-27 $43.58 $44.17 $39.91 $40.31 $40.31 1,608,867
2016-10-26 $43.08 $43.70 $42.99 $43.56 $43.56 235,197
2016-10-25 $44.01 $44.01 $42.73 $43.37 $43.37 252,374
2016-10-24 $43.07 $44.23 $43.07 $44.02 $44.02 274,531
2016-10-21 $42.39 $42.97 $42.09 $42.94 $42.94 188,703
2016-10-20 $42.25 $42.99 $42.03 $42.72 $42.72 251,164
2016-10-19 $42.67 $42.75 $41.80 $42.46 $42.46 172,531
2016-10-18 $42.11 $42.32 $41.68 $42.26 $42.26 288,930
2016-10-17 $41.44 $41.70 $41.05 $41.60 $41.60 226,008
2016-10-14 $41.57 $42.03 $41.22 $41.30 $41.30 238,817
2016-10-13 $42.10 $42.15 $41.02 $41.19 $41.19 395,026
2016-10-12 $41.67 $42.48 $40.77 $42.15 $42.15 519,116
2016-10-11 $45.15 $45.19 $41.62 $41.79 $41.79 986,049
2016-10-10 $45.49 $46.12 $45.44 $45.47 $45.47 312,723
2016-10-07 $46.29 $46.29 $45.12 $45.14 $45.14 478,695
2016-10-06 $45.81 $46.31 $45.06 $46.13 $46.13 311,866
2016-10-05 $45.92 $46.50 $45.42 $45.90 $45.90 648,998
2016-10-04 $44.76 $46.17 $44.75 $44.99 $44.99 769,874
2016-10-03 $44.64 $44.85 $43.27 $44.71 $44.71 526,114
2016-09-30 $43.99 $44.85 $43.67 $44.59 $44.59 364,433
2016-09-29 $44.60 $44.80 $43.77 $43.79 $43.79 364,511
2016-09-28 $44.26 $44.82 $43.89 $44.74 $44.74 350,678
2016-09-27 $43.42 $44.09 $43.23 $44.09 $44.09 333,326
2016-09-26 $43.75 $44.39 $43.31 $43.58 $43.58 252,060
2016-09-23 $44.51 $44.54 $44.05 $44.17 $44.17 277,544
2016-09-22 $45.00 $45.00 $44.38 $44.72 $44.72 371,215
2016-09-21 $43.69 $44.95 $43.14 $44.88 $44.88 389,574
2016-09-20 $44.04 $44.06 $42.74 $43.26 $43.26 223,465
2016-09-19 $43.50 $44.36 $43.20 $43.62 $43.62 447,775
2016-09-16 $42.47 $43.19 $42.02 $43.12 $43.12 1,175,723
2016-09-15 $41.36 $42.92 $41.36 $42.56 $42.56 527,008
2016-09-14 $40.70 $41.68 $40.70 $41.38 $41.38 299,665
2016-09-13 $40.50 $41.08 $40.23 $40.76 $40.76 361,785
2016-09-12 $39.33 $41.12 $39.01 $40.87 $40.87 330,395
2016-09-09 $42.22 $42.48 $39.67 $39.80 $39.80 626,282
2016-09-08 $42.38 $42.38 $41.39 $42.05 $42.05 400,788
2016-09-07 $40.75 $42.45 $40.56 $42.42 $42.42 978,262
2016-09-06 $40.74 $40.99 $40.04 $40.49 $40.49 360,658
2016-09-02 $39.44 $40.54 $39.32 $40.48 $40.48 416,949
2016-09-01 $38.83 $39.29 $38.70 $39.23 $39.23 394,847
2016-08-31 $39.20 $39.37 $38.60 $38.82 $38.82 407,202
2016-08-30 $39.53 $39.97 $39.09 $39.28 $39.28 399,107
2016-08-29 $39.00 $39.56 $38.94 $39.33 $39.33 264,022
2016-08-26 $39.50 $39.59 $38.73 $39.07 $39.07 268,421
2016-08-25 $39.11 $39.65 $38.87 $39.30 $39.30 350,728
2016-08-24 $39.85 $39.92 $39.15 $39.28 $39.28 447,182
2016-08-23 $39.95 $40.60 $39.76 $39.98 $39.98 337,940
2016-08-22 $39.79 $40.22 $39.65 $39.95 $39.95 420,587
2016-08-19 $40.23 $40.75 $39.60 $39.99 $39.99 354,850
2016-08-18 $40.00 $40.88 $39.54 $40.48 $40.48 719,807
2016-08-17 $40.00 $40.80 $39.05 $40.06 $40.06 1,089,787
2016-08-16 $44.96 $45.01 $38.29 $39.79 $39.79 3,296,927
2016-08-15 $41.26 $42.51 $41.26 $42.30 $42.30 1,978,703
2016-08-12 $38.44 $41.40 $38.20 $40.59 $40.59 1,452,518
2016-08-11 $38.45 $38.69 $38.09 $38.09 $38.09 242,140
2016-08-10 $38.10 $38.61 $37.78 $38.38 $38.38 285,193
2016-08-09 $36.82 $38.53 $36.82 $37.75 $37.75 353,494
2016-08-08 $36.92 $37.11 $36.55 $36.77 $36.77 186,690
2016-08-05 $36.21 $36.96 $36.15 $36.96 $36.96 355,646
2016-08-04 $36.24 $36.63 $36.09 $36.16 $36.16 482,824
2016-08-03 $35.65 $36.78 $35.37 $36.23 $36.23 785,199
2016-08-02 $37.85 $38.13 $33.96 $35.02 $35.02 1,338,303
2016-08-01 $37.89 $38.34 $37.51 $38.03 $38.03 243,823
2016-07-29 $37.00 $37.96 $37.00 $37.76 $37.76 390,026
2016-07-28 $38.20 $38.20 $36.38 $37.07 $37.07 1,252,358
2016-07-27 $40.25 $40.45 $39.85 $40.30 $40.30 272,565
2016-07-26 $40.65 $41.09 $39.89 $40.04 $40.04 524,449
2016-07-25 $38.47 $41.20 $38.21 $40.63 $40.63 1,242,428
2016-07-22 $37.41 $37.97 $37.05 $37.96 $37.96 174,954
2016-07-21 $37.92 $37.97 $36.97 $37.26 $37.26 219,414
2016-07-20 $38.03 $38.26 $37.69 $37.83 $37.83 119,854
2016-07-19 $37.80 $38.24 $37.59 $37.95 $37.95 245,855
2016-07-18 $38.51 $38.70 $37.75 $37.76 $37.76 229,032
2016-07-15 $38.49 $38.49 $37.78 $38.23 $38.23 216,415
2016-07-14 $38.11 $38.83 $37.70 $38.28 $38.28 268,257
2016-07-13 $38.11 $38.11 $37.56 $37.86 $37.86 287,020
2016-07-12 $37.79 $38.40 $37.52 $37.86 $37.86 320,105
2016-07-11 $36.59 $38.07 $36.34 $37.45 $37.45 594,876
2016-07-08 $36.02 $36.67 $36.01 $36.59 $36.59 306,234
2016-07-07 $35.72 $35.96 $35.28 $35.68 $35.68 435,862
2016-07-06 $35.40 $35.77 $35.17 $35.72 $35.72 207,326
2016-07-05 $36.14 $36.14 $35.43 $35.74 $35.74 297,942
2016-07-01 $37.14 $37.31 $36.04 $36.27 $36.27 293,529
2016-06-30 $36.21 $37.13 $36.20 $37.12 $37.12 365,825
2016-06-29 $35.68 $36.28 $35.62 $36.24 $36.24 228,645
2016-06-28 $34.47 $35.81 $34.38 $35.54 $35.54 436,919
2016-06-27 $34.73 $34.96 $33.91 $34.17 $34.17 519,368
2016-06-24 $35.83 $35.89 $34.79 $34.97 $34.97 1,426,439
2016-06-23 $36.73 $36.92 $36.39 $36.71 $36.71 271,363
2016-06-22 $37.18 $37.26 $36.27 $36.37 $36.37 291,153
2016-06-21 $37.89 $37.89 $36.98 $37.23 $37.23 247,986
2016-06-20 $37.12 $38.37 $36.73 $37.87 $37.87 491,887
2016-06-17 $36.75 $36.92 $35.82 $36.78 $36.78 621,497
2016-06-16 $36.29 $36.57 $35.99 $36.55 $36.55 151,748
2016-06-15 $36.48 $36.68 $36.14 $36.39 $36.39 166,136
2016-06-14 $36.49 $36.55 $35.91 $36.17 $36.17 343,617
2016-06-13 $36.58 $36.66 $35.58 $35.74 $35.74 251,193
2016-06-10 $37.41 $37.42 $36.55 $36.57 $36.57 244,237
2016-06-09 $38.54 $38.67 $37.72 $37.89 $37.89 296,307
2016-06-08 $37.80 $39.05 $37.70 $38.68 $38.68 497,324
2016-06-07 $37.00 $38.06 $36.84 $37.85 $37.85 561,261
2016-06-06 $36.85 $37.07 $36.67 $36.96 $36.96 348,484
2016-06-03 $36.05 $36.86 $35.74 $36.84 $36.84 434,969
2016-06-02 $36.79 $37.25 $35.72 $36.16 $36.16 595,807
2016-06-01 $35.84 $36.74 $35.74 $36.50 $36.50 483,222
2016-05-31 $35.02 $35.54 $34.62 $35.50 $35.50 525,096
2016-05-27 $35.52 $35.55 $34.70 $34.78 $34.78 337,609
2016-05-26 $34.24 $35.42 $33.95 $35.22 $35.22 600,255
2016-05-25 $33.55 $34.46 $33.53 $33.91 $33.91 347,566
2016-05-24 $32.72 $33.82 $32.72 $33.43 $33.43 545,890
2016-05-23 $32.62 $32.68 $32.28 $32.66 $32.66 197,082
2016-05-20 $32.07 $32.77 $31.84 $32.44 $32.44 564,301
2016-05-19 $33.55 $33.64 $32.04 $32.08 $32.08 626,396
2016-05-18 $33.15 $33.92 $31.59 $33.66 $33.66 192,033
2016-05-17 $33.82 $34.11 $33.06 $33.20 $33.20 254,937
2016-05-16 $33.92 $34.32 $33.54 $34.03 $34.03 234,924
2016-05-13 $34.15 $34.48 $33.74 $33.83 $33.83 180,412
2016-05-12 $34.48 $35.02 $33.86 $34.16 $34.16 212,677
2016-05-11 $34.18 $34.78 $33.91 $34.34 $34.34 221,479
2016-05-10 $34.17 $34.85 $33.88 $34.18 $34.18 289,793
2016-05-09 $34.62 $34.62 $34.06 $34.15 $34.15 306,704
2016-05-06 $34.52 $34.98 $34.18 $34.49 $34.49 340,366
2016-05-05 $35.41 $35.41 $34.61 $34.64 $34.64 211,378
2016-05-04 $35.91 $36.13 $34.96 $35.34 $35.34 409,783
2016-05-03 $35.20 $36.75 $34.79 $36.01 $36.01 1,380,755
2016-05-02 $31.91 $32.31 $31.53 $32.29 $32.29 444,682
2016-04-29 $31.98 $32.30 $31.52 $31.97 $31.97 390,930
2016-04-28 $32.62 $32.82 $32.44 $32.52 $32.52 320,946
2016-04-27 $32.97 $32.97 $32.59 $32.79 $32.79 126,915
2016-04-26 $33.00 $33.03 $32.39 $32.83 $32.83 319,635
2016-04-25 $31.52 $33.01 $31.52 $32.80 $32.80 713,788
2016-04-22 $31.26 $31.77 $31.09 $31.67 $31.67 198,342
2016-04-21 $32.01 $32.01 $31.10 $31.33 $31.33 293,475
2016-04-20 $31.47 $31.77 $30.77 $31.74 $31.74 248,349
2016-04-19 $31.83 $31.97 $31.27 $31.42 $31.42 144,270
2016-04-18 $31.64 $32.05 $31.44 $31.54 $31.54 157,823
2016-04-15 $32.30 $32.40 $31.34 $31.72 $31.72 259,784
2016-04-14 $32.01 $32.72 $31.84 $32.44 $32.44 430,882
2016-04-13 $31.52 $32.06 $31.24 $32.05 $32.05 275,091
2016-04-12 $31.43 $31.79 $31.30 $31.45 $31.45 192,810
2016-04-11 $30.60 $31.87 $30.44 $31.61 $31.61 393,986
2016-04-08 $30.70 $30.91 $29.78 $30.40 $30.40 301,876
2016-04-07 $30.87 $31.09 $30.32 $30.57 $30.57 205,304
2016-04-06 $31.54 $31.92 $31.12 $31.13 $31.13 176,389
2016-04-05 $30.90 $32.03 $30.90 $31.72 $31.72 392,923
2016-04-04 $31.94 $32.02 $30.54 $31.02 $31.02 256,815
2016-04-01 $32.16 $32.29 $31.99 $32.19 $32.19 197,939
2016-03-31 $32.75 $32.75 $32.25 $32.35 $32.35 437,482
2016-03-30 $33.04 $33.11 $32.00 $32.59 $32.59 379,169
2016-03-29 $30.46 $33.00 $30.42 $33.00 $33.00 603,020
2016-03-28 $30.90 $31.07 $30.25 $30.58 $30.58 375,918
2016-03-24 $28.98 $30.91 $28.75 $30.59 $30.59 726,919
2016-03-23 $28.94 $29.31 $28.71 $29.16 $29.16 271,141
2016-03-22 $28.29 $29.11 $28.29 $28.91 $28.91 175,240
2016-03-21 $28.15 $29.00 $28.15 $28.49 $28.49 300,131
2016-03-18 $28.21 $28.28 $27.97 $28.19 $28.19 236,848
2016-03-17 $27.27 $28.04 $27.27 $28.00 $28.00 309,525
2016-03-16 $27.18 $27.50 $27.11 $27.35 $27.35 86,614
2016-03-15 $27.60 $27.79 $27.24 $27.28 $27.28 149,621
2016-03-14 $28.14 $28.14 $27.61 $27.85 $27.85 182,493
2016-03-11 $26.98 $28.54 $26.95 $28.04 $28.04 442,616
2016-03-10 $27.24 $27.34 $26.52 $26.63 $26.63 244,542
2016-03-09 $26.57 $27.29 $26.49 $27.23 $27.23 300,013
2016-03-08 $27.35 $27.49 $25.82 $26.35 $26.35 807,726
2016-03-07 $27.62 $27.96 $27.56 $27.83 $27.83 239,778
2016-03-04 $27.61 $27.84 $27.50 $27.69 $27.69 209,122
2016-03-03 $28.57 $28.68 $27.32 $27.55 $27.55 447,466
2016-03-02 $28.80 $28.88 $28.38 $28.69 $28.69 253,851
2016-03-01 $28.38 $28.89 $28.01 $28.82 $28.82 393,836
2016-02-29 $28.60 $29.01 $28.50 $28.55 $28.55 311,255
2016-02-26 $29.06 $29.09 $28.55 $28.58 $28.58 183,106
2016-02-25 $29.01 $29.24 $28.64 $29.00 $29.00 219,902
2016-02-24 $28.60 $29.00 $28.15 $29.00 $29.00 249,527
2016-02-23 $28.87 $29.03 $28.60 $28.75 $28.75 218,326
2016-02-22 $29.26 $29.40 $28.76 $28.91 $28.91 242,274
2016-02-19 $29.00 $29.04 $28.73 $28.88 $28.88 279,871
2016-02-18 $29.69 $29.93 $29.02 $29.06 $29.06 276,769
2016-02-17 $29.20 $29.90 $28.68 $29.71 $29.71 441,657
2016-02-16 $28.22 $29.24 $28.22 $29.08 $29.08 507,396
2016-02-12 $27.82 $28.15 $27.49 $27.99 $27.99 643,752
2016-02-11 $27.98 $28.20 $27.56 $27.59 $27.59 415,543
2016-02-10 $28.58 $28.90 $28.15 $28.18 $28.18 403,220
2016-02-09 $28.61 $29.16 $28.38 $28.41 $28.41 308,816
2016-02-08 $28.41 $29.09 $28.38 $29.00 $29.00 555,773
2016-02-05 $29.11 $29.58 $28.60 $28.79 $28.79 355,472
2016-02-04 $28.81 $29.40 $28.41 $29.28 $29.28 768,619
2016-02-03 $28.18 $29.00 $27.36 $28.97 $28.97 833,968
2016-02-02 $28.20 $29.24 $27.34 $28.02 $28.02 2,316,722
2016-02-01 $24.66 $25.34 $23.98 $25.09 $25.09 480,137
2016-01-29 $22.91 $24.91 $22.74 $24.91 $24.91 654,621
2016-01-28 $23.34 $23.36 $22.65 $22.72 $22.72 287,068
2016-01-27 $23.49 $23.52 $23.00 $23.20 $23.20 416,388
2016-01-26 $22.96 $23.54 $22.85 $23.52 $23.52 213,505
2016-01-25 $22.99 $23.25 $22.67 $22.82 $22.82 380,102
2016-01-22 $22.52 $23.15 $22.33 $23.12 $23.12 229,243
2016-01-21 $22.21 $22.65 $21.87 $22.30 $22.30 240,179
2016-01-20 $21.51 $22.19 $21.29 $22.08 $22.08 271,534
2016-01-19 $22.24 $22.33 $21.52 $21.80 $21.80 221,907
2016-01-15 $21.73 $22.16 $21.62 $22.09 $22.09 241,983
2016-01-14 $22.41 $22.67 $22.13 $22.19 $22.19 177,879
2016-01-13 $23.51 $23.91 $22.24 $22.38 $22.38 213,282
2016-01-12 $23.46 $23.46 $22.87 $23.29 $23.29 257,760
2016-01-11 $23.36 $23.45 $22.99 $23.23 $23.23 198,119
2016-01-08 $23.64 $23.64 $23.09 $23.27 $23.27 305,064
2016-01-07 $22.88 $23.67 $22.74 $23.55 $23.55 402,408
2016-01-06 $23.60 $23.90 $23.24 $23.26 $23.26 326,739
2016-01-05 $23.77 $23.98 $23.60 $23.95 $23.95 207,969
2016-01-04 $23.60 $23.84 $23.00 $23.67 $23.67 425,382
2015-12-31 $24.15 $24.25 $23.80 $23.82 $23.82 212,340
2015-12-30 $24.19 $24.31 $23.99 $24.13 $24.13 148,564
2015-12-29 $24.02 $24.34 $23.88 $24.19 $24.19 206,597
2015-12-28 $24.02 $24.12 $23.47 $23.83 $23.83 162,199
2015-12-24 $24.30 $24.53 $24.05 $24.05 $24.05 46,967
2015-12-23 $24.00 $24.40 $23.94 $24.37 $24.37 183,649
2015-12-22 $23.20 $23.91 $23.10 $23.90 $23.90 269,354
2015-12-21 $23.24 $23.44 $22.80 $23.14 $23.14 278,579
2015-12-18 $23.21 $23.46 $22.57 $23.26 $23.26 955,172
2015-12-17 $23.23 $23.35 $23.13 $23.25 $23.25 255,878
2015-12-16 $22.28 $23.14 $22.25 $23.01 $23.01 334,475
2015-12-15 $21.78 $21.97 $21.43 $21.85 $21.85 189,325
2015-12-14 $22.06 $22.23 $21.51 $21.62 $21.62 213,894
2015-12-11 $21.81 $22.55 $21.81 $22.06 $22.06 365,647
2015-12-10 $22.03 $22.28 $21.76 $22.02 $22.02 292,870
2015-12-09 $22.66 $22.76 $22.07 $22.27 $22.27 216,972
2015-12-08 $22.97 $23.02 $22.71 $22.74 $22.74 241,764
2015-12-07 $23.75 $23.89 $23.14 $23.20 $23.20 286,720
2015-12-04 $23.17 $23.84 $23.15 $23.76 $23.76 270,065
2015-12-03 $23.44 $23.67 $23.06 $23.18 $23.18 160,462
2015-12-02 $23.79 $23.86 $23.35 $23.40 $23.40 105,452
2015-12-01 $23.71 $24.00 $23.41 $23.76 $23.76 249,291
2015-11-30 $23.55 $24.03 $23.47 $23.93 $23.93 306,106
2015-11-27 $23.21 $23.61 $23.16 $23.47 $23.47 70,639
2015-11-25 $23.38 $23.59 $23.32 $23.45 $23.45 110,745
2015-11-24 $23.46 $23.62 $23.19 $23.42 $23.42 138,409
2015-11-23 $23.70 $23.85 $23.51 $23.63 $23.63 126,112
2015-11-20 $23.14 $23.90 $23.07 $23.65 $23.65 234,930
2015-11-19 $23.01 $23.20 $22.84 $23.11 $23.11 223,967
2015-11-18 $22.68 $22.99 $22.30 $22.94 $22.94 304,458
2015-11-17 $23.33 $23.40 $22.69 $22.69 $22.69 167,326
2015-11-16 $23.25 $23.45 $23.09 $23.33 $23.33 224,705
2015-11-13 $23.03 $23.27 $22.92 $23.26 $23.26 291,085
2015-11-12 $22.87 $23.43 $22.86 $23.26 $23.26 272,187
2015-11-11 $22.65 $23.29 $22.57 $23.07 $23.07 346,429
2015-11-10 $22.51 $22.64 $22.16 $22.55 $22.55 415,657
2015-11-09 $23.04 $23.08 $22.52 $22.62 $22.62 266,044
2015-11-06 $22.89 $23.38 $22.77 $22.99 $22.99 593,965
2015-11-05 $22.92 $23.10 $22.60 $23.00 $23.00 333,262
2015-11-04 $23.88 $23.88 $22.58 $22.96 $22.96 403,999
2015-11-03 $21.91 $24.48 $21.91 $23.73 $23.73 1,055,613
2015-11-02 $21.42 $21.96 $21.04 $21.11 $21.11 438,546
2015-10-30 $21.52 $21.70 $21.37 $21.67 $21.67 224,139
2015-10-29 $21.55 $21.73 $21.29 $21.44 $21.44 239,682
2015-10-28 $21.09 $21.93 $21.05 $21.75 $21.75 261,095
2015-10-27 $21.50 $21.57 $20.92 $20.98 $20.98 164,957
2015-10-26 $22.03 $22.10 $21.55 $21.59 $21.59 189,086
2015-10-23 $21.89 $22.45 $21.77 $22.07 $22.07 469,217
2015-10-22 $21.00 $21.95 $20.90 $21.79 $21.79 511,422
2015-10-21 $21.01 $21.16 $20.68 $20.89 $20.89 287,733
2015-10-20 $20.66 $21.27 $20.62 $21.00 $21.00 325,877
2015-10-19 $20.77 $20.98 $20.46 $20.72 $20.72 449,071
2015-10-16 $20.73 $20.99 $20.13 $20.90 $20.90 254,285
2015-10-15 $20.57 $20.85 $20.42 $20.71 $20.71 239,549
2015-10-14 $20.57 $20.80 $20.53 $20.58 $20.58 167,948
2015-10-13 $20.60 $20.98 $20.37 $20.68 $20.68 274,833
2015-10-12 $20.33 $20.71 $20.04 $20.65 $20.65 198,939
2015-10-09 $20.29 $20.36 $20.09 $20.33 $20.33 123,878
2015-10-08 $19.93 $20.26 $19.60 $20.16 $20.16 255,124
2015-10-07 $19.97 $20.28 $19.61 $19.93 $19.93 554,903
2015-10-06 $19.43 $20.14 $19.42 $19.80 $19.80 305,112
2015-10-05 $18.60 $19.59 $18.56 $19.59 $19.59 349,790
2015-10-02 $18.13 $18.52 $17.88 $18.52 $18.52 376,088
2015-10-01 $18.34 $18.50 $18.09 $18.34 $18.34 276,608
2015-09-30 $19.02 $19.02 $18.08 $18.33 $18.33 725,260
2015-09-29 $18.83 $19.06 $18.75 $19.02 $19.02 106,581
2015-09-28 $18.99 $19.09 $18.72 $18.77 $18.77 265,480
2015-09-25 $19.28 $19.40 $19.04 $19.07 $19.07 117,645
2015-09-24 $18.87 $19.12 $18.74 $19.07 $19.07 110,795
2015-09-23 $19.16 $19.16 $18.78 $18.99 $18.99 118,272
2015-09-22 $19.41 $19.48 $18.87 $19.02 $19.02 116,123
2015-09-21 $19.34 $20.00 $19.21 $19.64 $19.64 247,921
2015-09-18 $18.82 $19.29 $18.78 $19.25 $19.25 313,992
2015-09-17 $19.13 $19.37 $18.92 $19.01 $19.01 134,076
2015-09-16 $18.79 $19.22 $18.70 $19.17 $19.17 100,732
2015-09-15 $18.44 $18.78 $18.38 $18.76 $18.76 266,198
2015-09-14 $18.76 $18.93 $18.40 $18.43 $18.43 208,230
2015-09-11 $18.88 $19.11 $18.73 $18.75 $18.75 165,840
2015-09-10 $18.96 $19.16 $18.69 $19.13 $19.13 168,893
2015-09-09 $19.65 $19.66 $18.90 $18.96 $18.96 187,005
2015-09-08 $19.44 $19.67 $19.40 $19.47 $19.47 122,740
2015-09-04 $19.39 $19.60 $19.19 $19.21 $19.21 161,568
2015-09-03 $19.89 $19.95 $19.56 $19.59 $19.59 186,730
2015-09-02 $19.73 $19.93 $19.54 $19.91 $19.91 177,102
2015-09-01 $19.67 $19.97 $19.59 $19.69 $19.69 166,100
2015-08-31 $19.97 $20.31 $19.77 $19.88 $19.88 415,165
2015-08-28 $19.55 $20.00 $19.55 $19.97 $19.97 220,934
2015-08-27 $19.60 $19.78 $19.39 $19.70 $19.70 221,827
2015-08-26 $19.20 $19.63 $19.00 $19.55 $19.55 232,326
2015-08-25 $19.44 $19.49 $18.74 $18.79 $18.79 160,217
2015-08-24 $18.51 $19.70 $18.38 $19.00 $19.00 359,813
2015-08-21 $19.45 $20.00 $19.08 $19.63 $19.63 455,259
2015-08-20 $19.59 $19.87 $19.48 $19.50 $19.50 276,577
2015-08-19 $20.04 $20.12 $19.61 $19.85 $19.85 258,258
2015-08-18 $20.68 $20.98 $19.69 $20.22 $20.22 567,772
2015-08-17 $18.92 $19.07 $18.64 $18.87 $18.87 151,787
2015-08-14 $18.56 $18.99 $18.53 $18.95 $18.95 117,222
2015-08-13 $18.64 $18.88 $18.42 $18.62 $18.62 118,648
2015-08-12 $18.75 $18.85 $18.40 $18.63 $18.63 135,445
2015-08-11 $19.13 $19.28 $18.79 $18.89 $18.89 97,156
2015-08-10 $18.84 $19.55 $18.72 $19.27 $19.27 294,838
2015-08-07 $18.24 $18.80 $18.24 $18.70 $18.70 121,988
2015-08-06 $18.32 $18.52 $18.23 $18.43 $18.43 126,842
2015-08-05 $18.19 $18.46 $18.11 $18.39 $18.39 65,106
2015-08-04 $18.17 $18.25 $17.80 $18.09 $18.09 84,575
2015-08-03 $18.56 $18.56 $18.08 $18.28 $18.28 54,552
2015-07-31 $18.49 $18.83 $18.45 $18.56 $18.56 100,102
2015-07-30 $18.42 $18.53 $18.25 $18.49 $18.49 89,690
2015-07-29 $17.97 $18.60 $17.95 $18.54 $18.54 111,679
2015-07-28 $18.05 $18.12 $17.71 $17.99 $17.99 123,056
2015-07-27 $18.01 $18.18 $17.74 $18.03 $18.03 115,647
2015-07-24 $18.16 $18.38 $18.09 $18.18 $18.18 145,022
2015-07-23 $18.21 $18.40 $18.10 $18.21 $18.21 104,919
2015-07-22 $18.06 $18.14 $17.85 $18.10 $18.10 123,040
2015-07-21 $18.23 $18.61 $18.06 $18.13 $18.13 140,928
2015-07-20 $18.52 $18.55 $18.06 $18.24 $18.24 83,564
2015-07-17 $18.80 $18.86 $18.39 $18.52 $18.52 111,037
2015-07-16 $18.82 $18.90 $18.61 $18.81 $18.81 97,685
2015-07-15 $18.84 $18.88 $18.48 $18.64 $18.64 138,658
2015-07-14 $18.80 $18.99 $18.63 $18.79 $18.79 112,746
2015-07-13 $18.61 $18.87 $18.55 $18.77 $18.77 176,898
2015-07-10 $18.36 $18.92 $18.29 $18.52 $18.52 208,062
2015-07-09 $18.50 $18.50 $17.81 $17.88 $17.88 130,936
2015-07-08 $18.46 $18.66 $17.96 $18.24 $18.24 154,140
2015-07-07 $18.82 $18.82 $18.20 $18.68 $18.68 169,861
2015-07-06 $18.24 $18.77 $18.23 $18.73 $18.73 240,145
2015-07-02 $18.68 $18.75 $18.38 $18.50 $18.50 94,239
2015-07-01 $18.96 $19.10 $18.57 $18.75 $18.75 136,525
2015-06-30 $19.27 $19.27 $18.72 $18.73 $18.73 206,512
2015-06-29 $19.63 $19.80 $19.00 $19.03 $19.03 353,018
2015-06-26 $20.08 $20.13 $19.70 $19.86 $19.86 355,001
2015-06-25 $19.95 $20.04 $19.74 $19.97 $19.97 152,664
2015-06-24 $20.47 $20.47 $19.65 $19.82 $19.82 265,147
2015-06-23 $20.55 $20.72 $20.02 $20.68 $20.68 154,520
2015-06-22 $20.05 $20.48 $20.05 $20.48 $20.48 225,840
2015-06-19 $19.45 $20.02 $19.44 $19.98 $19.98 252,227
2015-06-18 $19.26 $19.49 $18.95 $19.40 $19.40 120,155
2015-06-17 $19.59 $19.59 $19.10 $19.21 $19.21 113,599
2015-06-16 $19.33 $19.74 $19.24 $19.50 $19.50 146,852
2015-06-15 $19.20 $19.45 $18.98 $19.38 $19.38 97,283
2015-06-12 $19.47 $19.49 $19.33 $19.44 $19.44 61,099
2015-06-11 $19.33 $19.63 $19.30 $19.48 $19.48 111,467
2015-06-10 $19.00 $19.35 $18.97 $19.19 $19.19 207,304
2015-06-09 $18.84 $18.98 $18.65 $18.84 $18.84 129,593
2015-06-08 $18.76 $18.90 $18.73 $18.84 $18.84 84,405
2015-06-05 $18.60 $18.86 $18.22 $18.82 $18.82 94,802
2015-06-04 $18.70 $18.78 $18.34 $18.66 $18.66 115,903
2015-06-03 $18.30 $18.78 $18.29 $18.69 $18.69 72,568
2015-06-02 $18.20 $18.50 $18.10 $18.28 $18.28 89,535
2015-06-01 $18.29 $18.39 $17.88 $18.31 $18.31 50,509
2015-05-29 $18.14 $18.29 $17.93 $18.18 $18.18 69,753
2015-05-28 $18.28 $18.47 $18.14 $18.20 $18.20 50,486
2015-05-27 $18.33 $18.42 $18.18 $18.30 $18.30 58,343
2015-05-26 $18.58 $18.58 $18.07 $18.32 $18.32 80,423
2015-05-22 $18.85 $18.91 $18.66 $18.68 $18.68 111,243
2015-05-21 $18.42 $18.95 $18.19 $18.94 $18.94 140,700
2015-05-20 $18.29 $18.34 $18.13 $18.23 $18.23 57,397
2015-05-19 $18.59 $18.60 $18.21 $18.25 $18.25 50,828
2015-05-18 $18.10 $18.70 $18.08 $18.60 $18.60 74,737
2015-05-15 $18.50 $18.68 $18.20 $18.28 $18.28 76,280
2015-05-14 $18.46 $18.70 $18.41 $18.55 $18.55 127,433

Fabrinet (FN) News Headlines

Recent Fabrinet (FN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.