Hyatt Hotels Corporation - Class A (H)

Exchange: NYSE

$84.98 ($1.31) 1.57%

Data as of Dec. 2, 2021

Dec. 2, 2021
Hyatt Hotels Corporation - Class A - Daily Information
Click for more stock information on Hyatt Hotels Corporation - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $84.77
Previous Close $84.98
High $85.69
Low $83.11
Adjusted Open $84.77
Previous Adjusted Close $84.98
Adjusted High $85.69
Adjusted Low $83.11

About Hyatt Hotels Corporation - Class A (H)

Hyatt Hotels Corporation, headquartered in Chicago, is a leading global hospitality company offering 20 premier brands. As of March 31, 2021, the Company's portfolio included more than 1,000 hotel, all-inclusive, and wellness resort properties in 68 countries across six continents. The Company's purpose to care for people so they can be their best informs its business decisions and growth strategy and is intended to attract and retain top employees, build relationships with guests and create value for shareholders. The Company's subsidiaries operate, manage, franchise, own, lease, develop, license, or provide services to hotels, resorts, branded residences, and vacation ownership properties, including under the Park Hyatt®, Miraval®, Grand Hyatt®, Alila®, Andaz®, The Unbound Collection by Hyatt®, Destination by Hyatt™, Hyatt Regency®, Hyatt®, Hyatt Ziva™, Hyatt Zilara™, Thompson Hotels®, Hyatt Centric®, Caption by Hyatt, JdV by Hyatt™, Hyatt House®, Hyatt Place®, tommie™, UrCove, and Hyatt Residence Club® brand names, and operates the World of Hyatt® loyalty program that provides distinct benefits and exclusive experiences to its valued members.

Historical Stock Data for Hyatt Hotels Corporation - Class A (H)
Date Open High Low Close Adj.Close Volume
2021-11-17 $84.77 $85.69 $83.11 $84.98 $84.98 695,580
2021-11-16 $83.82 $84.30 $83.04 $83.67 $83.67 673,356
2021-11-15 $85.30 $85.46 $84.10 $84.15 $84.15 432,795
2021-11-12 $85.71 $86.92 $84.50 $84.70 $84.70 524,117
2021-11-11 $87.94 $88.25 $85.52 $86.04 $86.04 676,076
2021-11-10 $88.95 $90.24 $87.52 $88.07 $88.07 609,713
2021-11-09 $91.01 $91.05 $89.04 $89.94 $89.94 645,948
2021-11-08 $92.13 $93.67 $90.22 $90.83 $90.83 1,028,974
2021-11-05 $91.50 $94.92 $90.76 $91.50 $91.50 1,124,765
2021-11-04 $86.99 $89.86 $85.20 $88.81 $88.81 1,235,598
2021-11-03 $82.76 $85.69 $82.39 $84.73 $84.73 797,430
2021-11-02 $85.12 $85.34 $83.13 $83.47 $83.47 771,679
2021-11-01 $85.45 $86.50 $85.17 $85.72 $85.72 796,819
2021-10-29 $84.92 $85.95 $84.15 $85.20 $85.20 472,440
2021-10-28 $86.03 $87.24 $85.36 $85.40 $85.40 547,761
2021-10-27 $82.67 $86.41 $82.28 $85.67 $85.67 712,860
2021-10-26 $84.16 $84.73 $82.70 $83.04 $83.04 373,517
2021-10-25 $82.59 $83.68 $81.60 $83.07 $83.07 635,677
2021-10-22 $83.32 $84.00 $82.57 $82.72 $82.72 250,922
2021-10-21 $82.85 $83.90 $82.30 $83.89 $83.89 503,281
2021-10-20 $84.77 $84.93 $82.86 $82.96 $82.96 516,287
2021-10-19 $86.57 $86.57 $84.96 $85.02 $85.02 388,738
2021-10-18 $85.46 $86.81 $85.13 $85.90 $85.90 631,712
2021-10-15 $86.29 $87.75 $85.84 $86.00 $86.00 909,053
2021-10-14 $85.93 $86.23 $84.92 $85.22 $85.22 459,374
2021-10-13 $85.86 $86.38 $84.92 $85.01 $85.01 624,574
2021-10-12 $84.74 $86.40 $84.65 $86.03 $86.03 1,003,254
2021-10-11 $84.00 $85.58 $83.70 $84.52 $84.52 1,116,357
2021-10-08 $82.20 $83.98 $81.88 $83.77 $83.77 962,553
2021-10-07 $82.55 $83.72 $81.66 $81.79 $81.79 554,591
2021-10-06 $80.82 $82.05 $79.70 $81.47 $81.47 648,358
2021-10-05 $81.04 $82.43 $80.26 $82.09 $82.09 692,572
2021-10-04 $82.50 $83.55 $80.45 $80.66 $80.66 789,248
2021-10-01 $78.47 $82.03 $78.00 $81.84 $81.84 881,754
2021-09-30 $78.72 $78.72 $75.89 $77.10 $77.10 1,101,303
2021-09-29 $80.53 $80.84 $77.78 $78.63 $78.63 1,172,012
2021-09-28 $79.94 $80.89 $78.80 $80.18 $80.18 1,391,556
2021-09-27 $79.00 $81.37 $78.82 $80.31 $80.31 2,123,937
2021-09-24 $77.37 $80.68 $77.05 $79.76 $79.76 2,461,906
2021-09-23 $74.99 $77.28 $74.89 $77.00 $77.00 5,613,004
2021-09-22 $70.67 $76.33 $70.32 $75.42 $75.42 1,396,764
2021-09-21 $75.25 $75.72 $73.63 $73.68 $73.68 317,937
2021-09-20 $73.97 $74.75 $72.92 $74.49 $74.49 434,295
2021-09-17 $75.85 $76.47 $75.11 $75.38 $75.38 413,075
2021-09-16 $75.49 $76.36 $75.17 $75.60 $75.60 272,083
2021-09-15 $74.71 $75.55 $73.78 $75.47 $75.47 280,223
2021-09-14 $74.34 $75.20 $73.57 $75.07 $75.07 295,500
2021-09-13 $72.80 $74.33 $71.50 $74.28 $74.28 411,231
2021-09-10 $72.83 $73.55 $71.87 $72.18 $72.18 418,138
2021-09-09 $70.61 $73.08 $70.61 $72.14 $72.14 326,823
2021-09-08 $72.00 $72.33 $70.30 $70.89 $70.89 369,931
2021-09-07 $71.14 $72.10 $71.11 $71.88 $71.88 298,390
2021-09-03 $73.06 $73.70 $71.09 $71.62 $71.62 317,478
2021-09-02 $73.73 $74.85 $72.96 $73.79 $73.79 332,823
2021-09-01 $73.90 $74.27 $73.15 $73.33 $73.33 315,784
2021-08-31 $73.12 $73.86 $72.79 $73.59 $73.59 247,518
2021-08-30 $74.88 $74.88 $73.43 $73.48 $73.48 298,542
2021-08-27 $73.06 $75.23 $73.06 $74.55 $74.55 410,932
2021-08-26 $74.41 $74.99 $72.68 $73.15 $73.15 331,957
2021-08-25 $75.05 $75.26 $73.73 $75.09 $75.09 382,302
2021-08-24 $72.27 $75.39 $72.02 $74.75 $74.75 816,787
2021-08-23 $70.24 $71.77 $70.16 $71.48 $71.48 468,798
2021-08-20 $68.61 $70.23 $68.11 $70.16 $70.16 631,836
2021-08-19 $69.79 $69.88 $67.70 $69.36 $69.36 816,527
2021-08-18 $71.24 $71.24 $69.81 $70.41 $70.41 714,739
2021-08-17 $71.37 $71.83 $70.06 $71.40 $71.40 955,727
2021-08-16 $72.02 $72.91 $71.23 $72.25 $72.25 587,650
2021-08-13 $72.14 $72.55 $71.85 $72.14 $72.14 341,516
2021-08-12 $73.20 $73.32 $71.83 $72.50 $72.50 403,109
2021-08-11 $74.10 $74.28 $73.04 $73.79 $73.79 488,309
2021-08-10 $73.61 $75.03 $73.61 $74.56 $74.56 524,237
2021-08-09 $75.00 $75.07 $73.02 $73.97 $73.97 545,620
2021-08-06 $74.89 $75.87 $74.01 $75.48 $75.48 367,446
2021-08-05 $73.54 $75.55 $73.10 $74.89 $74.89 474,883
2021-08-04 $74.00 $75.21 $72.18 $72.90 $72.90 1,022,784
2021-08-03 $76.91 $77.20 $74.16 $75.80 $75.80 743,272
2021-08-02 $80.61 $81.21 $77.19 $77.37 $77.37 700,977
2021-07-30 $80.25 $81.45 $79.50 $79.87 $79.87 395,607
2021-07-29 $79.59 $81.96 $78.50 $81.02 $81.02 426,536
2021-07-28 $79.40 $79.75 $76.95 $79.08 $79.08 464,448
2021-07-27 $78.24 $79.19 $77.34 $78.85 $78.85 370,522
2021-07-26 $77.19 $78.71 $76.82 $78.63 $78.63 302,264
2021-07-23 $77.79 $78.34 $77.21 $77.47 $77.47 299,688
2021-07-22 $76.99 $78.10 $76.25 $77.40 $77.40 619,154
2021-07-21 $75.17 $77.70 $75.11 $77.60 $77.60 616,419
2021-07-20 $72.02 $74.63 $71.12 $74.12 $74.12 863,772
2021-07-19 $73.07 $74.42 $71.41 $72.02 $72.02 736,452
2021-07-16 $78.53 $78.70 $74.89 $75.53 $75.53 476,759
2021-07-15 $77.23 $77.89 $76.58 $77.58 $77.58 365,752
2021-07-14 $77.83 $78.70 $76.67 $77.63 $77.63 381,259
2021-07-13 $78.55 $78.80 $77.20 $77.28 $77.28 336,416
2021-07-12 $78.70 $79.91 $78.32 $79.08 $79.08 378,484
2021-07-09 $77.99 $79.56 $77.33 $79.45 $79.45 328,548
2021-07-08 $76.07 $78.20 $75.18 $76.82 $76.82 442,849
2021-07-07 $77.72 $78.72 $75.89 $77.63 $77.63 473,793
2021-07-06 $79.49 $79.62 $77.14 $78.24 $78.24 440,650
2021-07-02 $78.99 $79.43 $78.60 $79.25 $79.25 364,330
2021-07-01 $78.00 $79.30 $78.00 $78.59 $78.59 416,399
2021-06-30 $76.62 $77.78 $76.50 $77.64 $77.64 624,915
2021-06-29 $77.78 $78.20 $76.55 $76.69 $76.69 471,889
2021-06-28 $80.73 $80.96 $76.32 $77.63 $77.63 1,180,646
2021-06-25 $81.21 $82.13 $79.97 $81.09 $81.09 818,261
2021-06-24 $82.59 $82.90 $80.36 $81.23 $81.23 474,233
2021-06-23 $81.83 $82.52 $81.57 $81.88 $81.88 416,518
2021-06-22 $82.45 $82.98 $81.52 $82.06 $82.06 342,786
2021-06-21 $80.51 $82.83 $80.13 $82.81 $82.81 486,543
2021-06-18 $81.74 $82.11 $79.39 $80.02 $80.02 1,125,301
2021-06-17 $83.53 $84.62 $82.62 $82.63 $82.63 1,054,323
2021-06-16 $82.08 $83.88 $81.76 $83.29 $83.29 818,615
2021-06-15 $82.22 $82.79 $81.28 $82.00 $82.00 718,197
2021-06-14 $82.26 $82.72 $81.73 $82.27 $82.27 366,093
2021-06-11 $80.75 $81.99 $80.22 $81.86 $81.86 942,109
2021-06-10 $81.03 $81.63 $80.17 $80.89 $80.89 683,132
2021-06-09 $83.31 $83.31 $80.87 $81.04 $81.04 611,711
2021-06-08 $80.13 $82.90 $79.33 $82.79 $82.79 607,063
2021-06-07 $79.17 $79.65 $78.80 $79.24 $79.24 382,966
2021-06-04 $79.16 $79.87 $78.38 $79.00 $79.00 309,322
2021-06-03 $78.55 $78.81 $77.27 $78.55 $78.55 344,893
2021-06-02 $80.26 $80.34 $78.93 $79.32 $79.32 451,719
2021-06-01 $79.20 $80.21 $79.08 $79.94 $79.94 486,447
2021-05-28 $78.64 $78.83 $77.39 $78.08 $78.08 276,979
2021-05-27 $79.06 $79.30 $77.68 $78.53 $78.53 485,391
2021-05-26 $77.51 $78.74 $77.37 $78.46 $78.46 686,743
2021-05-25 $77.44 $78.74 $76.90 $77.01 $77.01 593,605
2021-05-24 $77.68 $77.76 $76.42 $76.90 $76.90 399,686
2021-05-21 $76.88 $77.27 $76.25 $76.58 $76.58 372,206
2021-05-20 $76.29 $76.40 $75.05 $76.22 $76.22 449,389
2021-05-19 $75.24 $76.72 $75.00 $76.29 $76.29 343,116
2021-05-18 $78.00 $79.39 $77.00 $77.03 $77.03 500,951
2021-05-17 $78.75 $78.75 $76.44 $77.82 $77.82 462,589
2021-05-14 $77.36 $79.89 $77.20 $79.23 $79.23 474,944
2021-05-13 $75.59 $77.21 $75.33 $76.50 $76.50 381,688
2021-05-12 $77.83 $78.43 $75.16 $75.34 $75.34 405,649
2021-05-11 $76.94 $78.68 $76.75 $78.41 $78.41 376,668
2021-05-10 $80.10 $80.12 $78.28 $78.75 $78.75 382,847
2021-05-07 $78.81 $80.78 $78.63 $80.47 $80.47 295,339
2021-05-06 $79.97 $80.20 $76.76 $78.87 $78.87 453,997
2021-05-05 $78.00 $82.89 $78.00 $80.01 $80.01 1,036,900
2021-05-04 $81.46 $81.48 $78.70 $80.68 $80.68 572,140
2021-05-03 $82.99 $83.65 $81.84 $81.96 $81.96 455,241
2021-04-30 $83.15 $83.47 $81.95 $82.33 $82.33 345,882
2021-04-29 $84.27 $85.27 $83.18 $83.84 $83.84 384,689
2021-04-28 $84.23 $84.40 $83.05 $83.22 $83.22 309,690
2021-04-27 $83.48 $84.15 $83.06 $83.95 $83.95 315,382
2021-04-26 $84.21 $85.38 $83.00 $83.05 $83.05 294,580
2021-04-23 $82.63 $83.54 $82.03 $83.21 $83.21 274,385
2021-04-22 $81.60 $83.81 $81.18 $82.11 $82.11 318,692
2021-04-21 $79.82 $82.27 $78.60 $81.85 $81.85 318,486
2021-04-20 $81.48 $81.74 $78.59 $79.88 $79.88 626,924
2021-04-19 $83.77 $83.88 $82.05 $82.35 $82.35 625,432
2021-04-16 $84.60 $85.45 $84.01 $84.17 $84.17 270,113
2021-04-15 $84.60 $85.01 $83.26 $83.67 $83.67 323,158
2021-04-14 $83.73 $85.75 $83.73 $84.10 $84.10 357,284
2021-04-13 $83.50 $84.03 $82.06 $83.64 $83.64 443,911
2021-04-12 $84.19 $84.83 $83.01 $84.48 $84.48 394,400
2021-04-09 $83.95 $84.53 $83.08 $84.18 $84.18 319,929
2021-04-08 $84.74 $85.36 $83.10 $84.40 $84.40 383,614
2021-04-07 $86.52 $86.97 $84.33 $84.74 $84.74 359,621
2021-04-06 $86.17 $87.72 $85.86 $86.12 $86.12 559,780
2021-04-05 $85.08 $86.34 $84.68 $85.69 $85.69 341,982
2021-04-01 $83.25 $84.11 $82.65 $83.63 $83.63 406,056
2021-03-31 $83.60 $84.18 $82.26 $82.70 $82.70 435,208
2021-03-30 $81.94 $84.13 $81.88 $83.28 $83.28 261,824
2021-03-29 $83.01 $83.66 $80.88 $81.43 $81.43 347,269
2021-03-26 $83.73 $83.79 $80.25 $83.06 $83.06 833,560
2021-03-25 $80.11 $82.70 $78.18 $82.46 $82.46 681,771
2021-03-24 $81.06 $82.77 $80.10 $80.46 $80.46 562,225
2021-03-23 $84.47 $84.47 $79.38 $79.81 $79.81 983,088
2021-03-22 $86.54 $86.80 $84.70 $85.52 $85.52 367,052
2021-03-19 $86.47 $87.87 $84.19 $87.00 $87.00 717,842
2021-03-18 $88.99 $89.41 $86.82 $87.09 $87.09 704,897
2021-03-17 $85.76 $89.60 $85.60 $89.55 $89.55 509,404
2021-03-16 $89.25 $89.25 $85.88 $86.25 $86.25 583,285
2021-03-15 $87.46 $89.27 $86.14 $89.06 $89.06 1,267,561
2021-03-12 $86.41 $87.71 $86.09 $86.40 $86.40 904,279
2021-03-11 $85.36 $86.96 $84.42 $86.25 $86.25 838,127
2021-03-10 $85.92 $87.43 $84.76 $84.85 $84.85 599,505
2021-03-09 $88.10 $88.31 $85.48 $85.82 $85.82 600,006
2021-03-08 $87.22 $88.32 $86.31 $87.46 $87.46 672,696
2021-03-05 $85.07 $86.34 $80.48 $86.25 $86.25 860,349
2021-03-04 $88.15 $88.56 $82.50 $84.84 $84.84 1,242,251
2021-03-03 $88.58 $90.47 $87.69 $88.08 $88.08 588,447
2021-03-02 $87.71 $88.26 $87.05 $87.98 $87.98 797,731
2021-03-01 $90.00 $90.00 $87.53 $88.13 $88.13 688,908
2021-02-26 $87.64 $88.94 $85.62 $87.95 $87.95 737,996
2021-02-25 $91.15 $92.22 $85.48 $87.12 $87.12 715,689
2021-02-24 $87.01 $91.19 $86.94 $91.15 $91.15 1,078,066
2021-02-23 $85.34 $86.95 $81.48 $86.42 $86.42 976,062
2021-02-22 $82.98 $85.75 $82.87 $83.63 $83.63 1,014,448
2021-02-19 $79.10 $82.86 $78.91 $82.26 $82.26 786,428
2021-02-18 $77.19 $78.88 $75.33 $78.56 $78.56 1,379,353
2021-02-17 $77.76 $79.99 $77.05 $78.44 $78.44 747,563
2021-02-16 $77.44 $78.79 $77.01 $78.68 $78.68 850,622
2021-02-12 $72.00 $76.42 $72.00 $76.39 $76.39 761,375
2021-02-11 $73.73 $74.35 $73.09 $74.00 $74.00 438,297
2021-02-10 $73.37 $74.33 $73.16 $73.59 $73.59 448,698
2021-02-09 $73.51 $73.81 $72.00 $73.17 $73.17 390,814
2021-02-08 $74.43 $75.24 $73.32 $73.77 $73.77 458,841
2021-02-05 $72.70 $74.23 $72.53 $73.94 $73.94 598,460
2021-02-04 $71.35 $72.60 $71.00 $72.00 $72.00 453,796
2021-02-03 $69.73 $71.39 $69.55 $70.68 $70.68 545,556
2021-02-02 $68.09 $70.26 $67.82 $69.44 $69.44 860,131
2021-02-01 $66.80 $67.74 $66.11 $66.94 $66.94 643,615
2021-01-29 $67.69 $68.37 $65.45 $65.66 $65.66 912,896
2021-01-28 $67.42 $70.00 $67.32 $68.47 $68.47 1,008,370
2021-01-27 $69.47 $69.47 $65.70 $65.95 $65.95 1,138,053
2021-01-26 $71.00 $71.76 $70.21 $70.35 $70.35 611,409
2021-01-25 $70.46 $70.79 $67.71 $70.57 $70.57 890,134
2021-01-22 $71.47 $72.33 $71.04 $71.05 $71.05 468,810
2021-01-21 $71.58 $72.66 $70.71 $72.52 $72.52 714,216
2021-01-20 $71.99 $72.26 $70.36 $71.87 $71.87 798,686
2021-01-19 $71.50 $72.91 $71.01 $71.34 $71.34 830,037
2021-01-15 $72.36 $72.41 $70.77 $70.94 $70.94 460,968
2021-01-14 $72.86 $73.96 $72.35 $72.71 $72.71 765,683
2021-01-13 $73.13 $73.48 $71.36 $72.07 $72.07 641,248
2021-01-12 $73.80 $74.74 $73.15 $73.62 $73.62 379,595
2021-01-11 $73.63 $73.78 $72.76 $73.30 $73.30 318,539
2021-01-08 $74.78 $75.53 $73.97 $74.33 $74.33 411,684
2021-01-07 $74.92 $75.38 $73.75 $74.54 $74.54 554,896
2021-01-06 $72.30 $74.55 $72.03 $74.00 $74.00 917,734
2021-01-05 $70.69 $72.50 $70.66 $71.55 $71.55 417,031
2021-01-04 $74.32 $74.69 $70.48 $71.00 $71.00 623,788
2020-12-31 $73.19 $74.88 $72.09 $74.25 $74.25 718,825
2020-12-30 $72.91 $74.80 $72.91 $73.64 $73.64 344,926
2020-12-29 $73.79 $75.00 $72.80 $72.94 $72.94 404,563
2020-12-28 $73.38 $74.17 $72.94 $73.23 $73.23 383,527
2020-12-24 $73.04 $73.25 $72.14 $72.82 $72.82 93,499
2020-12-23 $72.01 $73.50 $71.35 $72.91 $72.91 433,269
2020-12-22 $71.10 $72.19 $70.82 $71.32 $71.32 935,371
2020-12-21 $70.95 $72.51 $70.02 $72.35 $72.35 338,479
2020-12-18 $72.53 $73.90 $72.24 $72.89 $72.89 517,544
2020-12-17 $73.43 $73.60 $72.30 $73.14 $73.14 301,191
2020-12-16 $73.00 $73.41 $72.06 $72.81 $72.81 313,423
2020-12-15 $71.91 $73.56 $70.78 $73.01 $73.01 487,001
2020-12-14 $74.50 $74.70 $70.48 $70.99 $70.99 673,819
2020-12-11 $74.65 $75.83 $73.44 $73.58 $73.58 800,579
2020-12-10 $72.85 $74.71 $72.56 $74.64 $74.64 718,797
2020-12-09 $74.67 $74.83 $72.75 $73.87 $73.87 584,159
2020-12-08 $73.27 $74.65 $73.10 $73.80 $73.80 600,342
2020-12-07 $74.90 $75.70 $73.12 $73.88 $73.88 625,882
2020-12-04 $75.91 $76.63 $74.94 $75.71 $75.71 858,921
2020-12-03 $74.22 $75.89 $73.23 $74.58 $74.58 739,782
2020-12-02 $72.58 $73.90 $72.58 $73.64 $73.64 497,366
2020-12-01 $73.09 $73.28 $71.91 $73.18 $73.18 418,939
2020-11-30 $73.27 $73.27 $70.47 $71.97 $71.97 913,005
2020-11-27 $73.73 $74.40 $73.15 $73.53 $73.53 312,176
2020-11-25 $73.61 $74.14 $72.54 $73.34 $73.34 480,261
2020-11-24 $73.40 $74.54 $72.91 $74.05 $74.05 968,920
2020-11-23 $69.95 $71.99 $69.00 $71.60 $71.60 820,222
2020-11-20 $69.50 $70.13 $68.50 $69.03 $69.03 764,490
2020-11-19 $69.46 $70.55 $68.75 $70.10 $70.10 641,828
2020-11-18 $71.00 $71.50 $69.89 $69.94 $69.94 681,928
2020-11-17 $70.50 $71.09 $68.30 $70.41 $70.41 960,401
2020-11-16 $72.80 $73.14 $70.00 $71.44 $71.44 1,473,160
2020-11-13 $66.31 $69.33 $66.02 $69.09 $69.09 925,871
2020-11-12 $64.02 $66.05 $63.26 $65.85 $65.85 1,446,201
2020-11-11 $66.52 $67.95 $64.72 $65.15 $65.15 1,243,292
2020-11-10 $67.00 $67.30 $65.20 $66.27 $66.27 1,360,190
2020-11-09 $64.45 $71.48 $63.70 $67.53 $67.53 3,053,004
2020-11-06 $56.96 $58.02 $56.20 $56.36 $56.36 663,728
2020-11-05 $57.60 $59.27 $56.51 $56.79 $56.79 796,349
2020-11-04 $57.50 $59.88 $56.50 $57.41 $57.41 741,528
2020-11-03 $56.32 $58.83 $56.25 $58.33 $58.33 642,024
2020-11-02 $55.30 $56.08 $54.49 $55.60 $55.60 485,482
2020-10-30 $54.27 $55.50 $53.59 $55.14 $55.14 610,562
2020-10-29 $52.79 $54.95 $52.17 $54.58 $54.58 583,607
2020-10-28 $53.40 $54.18 $51.72 $52.85 $52.85 832,281
2020-10-27 $55.84 $56.20 $54.31 $54.55 $54.55 452,240
2020-10-26 $57.51 $57.98 $55.44 $56.07 $56.07 568,218
2020-10-23 $59.25 $59.35 $58.48 $58.98 $58.98 355,185
2020-10-22 $56.17 $58.88 $56.12 $58.76 $58.76 715,348
2020-10-21 $55.45 $55.99 $54.97 $55.41 $55.41 358,090
2020-10-20 $55.01 $56.20 $54.59 $55.63 $55.63 509,741
2020-10-19 $55.30 $56.55 $53.88 $54.19 $54.19 482,348
2020-10-16 $55.28 $56.35 $55.04 $55.31 $55.31 472,349
2020-10-15 $53.72 $55.14 $53.17 $55.01 $55.01 550,335
2020-10-14 $55.59 $56.15 $53.95 $54.27 $54.27 941,673
2020-10-13 $57.02 $57.37 $55.29 $55.40 $55.40 720,910
2020-10-12 $57.45 $58.11 $57.08 $57.79 $57.79 489,541
2020-10-09 $59.62 $60.26 $57.29 $57.42 $57.42 881,709
2020-10-08 $57.30 $59.18 $57.23 $59.01 $59.01 760,857
2020-10-07 $56.22 $57.90 $55.87 $57.15 $57.15 932,356
2020-10-06 $55.77 $57.19 $55.28 $55.32 $55.32 906,965
2020-10-05 $54.11 $55.13 $53.73 $54.76 $54.76 670,634
2020-10-02 $51.53 $54.22 $51.50 $53.68 $53.68 720,640
2020-10-01 $54.06 $54.53 $52.74 $53.64 $53.64 583,236
2020-09-30 $53.94 $55.00 $53.05 $53.37 $53.37 674,846
2020-09-29 $54.57 $54.57 $53.18 $53.25 $53.25 671,143
2020-09-28 $54.78 $55.12 $54.06 $54.49 $54.49 422,374
2020-09-25 $52.49 $53.55 $52.31 $53.39 $53.39 594,655
2020-09-24 $52.21 $53.16 $51.21 $52.47 $52.47 611,516
2020-09-23 $54.11 $55.76 $52.38 $52.44 $52.44 799,193
2020-09-22 $53.42 $54.45 $52.85 $53.36 $53.36 605,222
2020-09-21 $55.32 $55.99 $51.70 $53.37 $53.37 1,544,233
2020-09-18 $58.72 $59.10 $56.51 $57.02 $57.02 998,522
2020-09-17 $60.14 $60.92 $58.90 $59.50 $59.50 981,578
2020-09-16 $60.30 $61.56 $58.97 $61.12 $61.12 890,399
2020-09-15 $59.12 $60.47 $57.93 $59.87 $59.87 754,553
2020-09-14 $55.42 $59.29 $55.42 $59.11 $59.11 800,997
2020-09-11 $57.10 $57.10 $53.67 $55.11 $55.11 904,085
2020-09-10 $57.38 $59.13 $56.43 $56.63 $56.63 570,580
2020-09-09 $57.77 $58.10 $56.52 $57.25 $57.25 651,259
2020-09-08 $59.00 $60.09 $57.99 $58.03 $58.03 910,132
2020-09-04 $59.01 $60.56 $58.31 $59.99 $59.99 1,095,215
2020-09-03 $58.20 $59.84 $57.29 $58.11 $58.11 1,257,908
2020-09-02 $57.11 $57.83 $55.95 $57.44 $57.44 627,387
2020-09-01 $55.61 $57.70 $55.22 $56.73 $56.73 646,770
2020-08-31 $59.53 $59.98 $56.42 $56.49 $56.49 1,570,972
2020-08-28 $57.66 $59.30 $57.32 $59.16 $59.16 928,743
2020-08-27 $55.03 $57.45 $55.03 $57.06 $57.06 1,309,637
2020-08-26 $57.15 $57.57 $53.89 $54.68 $54.68 1,817,321
2020-08-25 $58.18 $58.93 $56.78 $57.59 $57.59 848,625
2020-08-24 $55.75 $57.50 $54.65 $57.43 $57.43 852,693
2020-08-21 $53.78 $55.23 $53.78 $54.64 $54.64 679,265
2020-08-20 $53.19 $54.53 $52.39 $53.82 $53.82 692,568
2020-08-19 $53.97 $54.45 $53.33 $53.79 $53.79 647,676
2020-08-18 $54.68 $55.87 $53.04 $53.94 $53.94 839,338
2020-08-17 $56.18 $56.21 $54.23 $54.69 $54.69 616,458
2020-08-14 $54.19 $56.39 $53.83 $56.06 $56.06 1,026,472
2020-08-13 $54.39 $55.90 $54.13 $54.54 $54.54 698,444
2020-08-12 $56.07 $56.67 $53.53 $54.43 $54.43 691,788
2020-08-11 $56.45 $56.99 $55.00 $55.24 $55.24 1,189,313
2020-08-10 $51.71 $55.88 $51.62 $54.36 $54.36 1,685,805
2020-08-07 $50.40 $51.25 $49.83 $51.13 $51.13 1,342,293
2020-08-06 $48.83 $50.71 $48.50 $50.44 $50.44 837,032
2020-08-05 $50.30 $50.43 $48.24 $48.78 $48.78 840,616
2020-08-04 $46.08 $49.50 $45.62 $49.24 $49.24 1,501,574
2020-08-03 $48.00 $48.40 $46.80 $47.98 $47.98 865,616
2020-07-31 $48.89 $48.89 $46.89 $48.00 $48.00 1,107,808
2020-07-30 $49.50 $49.56 $48.03 $49.12 $49.12 596,010
2020-07-29 $49.83 $50.25 $49.44 $50.09 $50.09 582,752
2020-07-28 $49.56 $50.16 $49.07 $49.26 $49.26 503,489
2020-07-27 $49.69 $49.79 $48.32 $49.46 $49.46 790,698
2020-07-24 $50.50 $50.90 $49.80 $50.34 $50.34 613,970
2020-07-23 $51.66 $51.87 $50.52 $51.37 $51.37 450,027
2020-07-22 $51.02 $52.50 $50.79 $52.16 $52.16 669,502
2020-07-21 $51.45 $52.12 $50.87 $51.67 $51.67 462,331
2020-07-20 $52.31 $52.83 $50.47 $50.84 $50.84 517,610
2020-07-17 $53.52 $53.78 $51.79 $52.62 $52.62 586,447
2020-07-16 $53.06 $54.28 $52.00 $54.19 $54.19 886,631
2020-07-15 $51.93 $54.15 $51.46 $54.07 $54.07 1,324,532
2020-07-14 $48.76 $49.58 $48.14 $49.28 $49.28 339,907
2020-07-13 $50.13 $50.87 $49.04 $49.15 $49.15 862,559
2020-07-10 $48.58 $49.99 $48.20 $49.86 $49.86 867,536
2020-07-09 $50.89 $50.89 $47.91 $48.89 $48.89 797,277
2020-07-08 $49.84 $50.65 $48.98 $50.59 $50.59 1,013,928
2020-07-07 $51.55 $51.75 $49.66 $49.84 $49.84 719,530
2020-07-06 $53.40 $54.14 $51.34 $52.34 $52.34 1,373,561
2020-07-02 $52.41 $53.12 $50.34 $51.59 $51.59 912,352
2020-07-01 $51.25 $52.72 $50.92 $51.14 $51.14 699,143
2020-06-30 $50.13 $50.70 $49.26 $50.29 $50.29 774,559
2020-06-29 $47.78 $50.90 $46.81 $50.51 $50.51 1,026,352
2020-06-26 $48.66 $49.15 $46.90 $47.30 $47.30 1,325,123
2020-06-25 $49.10 $49.50 $47.87 $49.17 $49.17 972,840
2020-06-24 $52.20 $52.20 $49.59 $49.92 $49.92 1,352,661
2020-06-23 $53.84 $54.00 $52.11 $53.12 $53.12 742,335
2020-06-22 $52.54 $53.55 $51.36 $53.32 $53.32 692,204
2020-06-19 $56.43 $56.50 $52.66 $53.04 $53.04 958,065
2020-06-18 $54.01 $56.75 $53.67 $55.58 $55.58 590,239
2020-06-17 $56.20 $56.72 $54.80 $54.88 $54.88 810,714
2020-06-16 $58.51 $58.86 $55.12 $56.63 $56.63 930,281
2020-06-15 $53.02 $56.39 $52.62 $55.45 $55.45 801,309
2020-06-12 $57.87 $58.00 $54.61 $55.92 $55.92 908,587
2020-06-11 $54.51 $57.17 $54.00 $54.24 $54.24 1,234,098
2020-06-10 $62.33 $62.52 $58.64 $59.82 $59.82 1,178,381
2020-06-09 $65.43 $65.43 $62.20 $62.97 $62.97 1,735,485
2020-06-08 $68.09 $68.14 $65.34 $67.50 $67.50 2,427,067
2020-06-05 $66.34 $68.17 $63.18 $63.49 $63.49 3,421,725
2020-06-04 $60.17 $61.59 $58.26 $61.23 $61.23 1,285,887
2020-06-03 $58.29 $61.18 $58.13 $59.90 $59.90 1,281,976
2020-06-02 $57.16 $57.74 $55.88 $57.39 $57.39 1,297,011
2020-06-01 $55.09 $56.81 $54.61 $56.19 $56.19 1,367,071
2020-05-29 $54.57 $55.72 $53.96 $55.09 $55.09 855,016
2020-05-28 $57.16 $57.24 $55.17 $55.51 $55.51 1,039,146
2020-05-27 $59.00 $59.11 $54.61 $56.91 $56.91 1,410,478
2020-05-26 $57.82 $58.79 $56.11 $56.54 $56.54 1,183,777
2020-05-22 $53.67 $53.80 $52.03 $52.74 $52.74 634,745
2020-05-21 $54.24 $54.56 $52.61 $53.44 $53.44 695,677
2020-05-20 $55.22 $56.22 $53.80 $53.93 $53.93 1,419,357
2020-05-19 $53.51 $55.64 $51.60 $53.81 $53.81 1,200,105
2020-05-18 $50.00 $54.72 $49.96 $53.64 $53.64 1,619,524
2020-05-15 $46.19 $48.06 $45.55 $47.08 $47.08 725,050
2020-05-14 $43.43 $47.21 $41.87 $46.69 $46.69 1,099,254
2020-05-13 $46.94 $47.73 $44.01 $44.35 $44.35 1,930,257
2020-05-12 $50.25 $50.67 $46.98 $47.02 $47.02 1,157,963
2020-05-11 $52.02 $52.10 $49.96 $49.98 $49.98 1,264,946
2020-05-08 $50.97 $53.23 $50.90 $53.09 $53.09 1,128,400
2020-05-07 $51.00 $53.47 $49.14 $50.40 $50.40 1,966,338
2020-05-06 $51.90 $52.03 $50.02 $50.20 $50.20 977,220
2020-05-05 $52.50 $53.75 $50.77 $51.16 $51.16 1,020,835
2020-05-04 $49.98 $52.46 $48.92 $51.83 $51.83 1,193,160
2020-05-01 $54.06 $54.51 $51.35 $51.53 $51.53 1,274,966
2020-04-30 $57.48 $57.94 $55.31 $56.26 $56.26 1,051,204
2020-04-29 $57.96 $60.03 $57.32 $58.74 $58.74 1,603,250
2020-04-28 $57.90 $58.63 $54.04 $55.72 $55.72 1,203,485
2020-04-27 $53.70 $56.54 $53.26 $55.73 $55.73 1,940,779
2020-04-24 $53.96 $54.58 $52.21 $52.63 $52.63 1,454,752
2020-04-23 $53.81 $54.57 $52.72 $53.29 $53.29 1,143,200
2020-04-22 $56.70 $56.70 $53.13 $54.02 $54.02 1,356,331
2020-04-21 $52.63 $55.60 $52.55 $55.35 $55.35 1,735,259
2020-04-20 $55.21 $56.63 $54.49 $54.72 $54.72 1,163,652
2020-04-17 $56.47 $57.31 $55.27 $57.06 $57.06 1,524,461
2020-04-16 $53.52 $54.39 $51.66 $53.95 $53.95 1,401,561
2020-04-15 $52.37 $55.87 $51.73 $54.10 $54.10 1,760,604
2020-04-14 $53.31 $55.09 $52.27 $54.71 $54.71 1,295,827
2020-04-13 $53.02 $53.07 $50.02 $51.76 $51.76 1,375,035
2020-04-09 $54.45 $56.67 $52.10 $53.16 $53.16 1,741,905
2020-04-08 $49.78 $51.99 $49.02 $51.40 $51.40 2,355,108
2020-04-07 $51.10 $54.19 $47.51 $48.83 $48.83 3,528,707
2020-04-06 $43.47 $46.80 $42.90 $46.45 $46.45 2,636,855
2020-04-03 $40.74 $40.89 $36.12 $39.92 $39.92 2,991,390
2020-04-02 $42.40 $45.95 $40.00 $40.15 $40.15 2,282,209
2020-04-01 $45.00 $45.61 $42.16 $43.64 $43.64 1,510,447
2020-03-31 $48.18 $51.18 $47.56 $47.90 $47.90 1,205,295
2020-03-30 $47.60 $49.11 $44.52 $48.55 $48.55 1,136,289
2020-03-27 $49.14 $49.94 $46.76 $49.14 $49.14 903,257
2020-03-26 $53.43 $57.40 $49.52 $51.19 $51.19 2,022,229
2020-03-25 $51.50 $54.94 $46.69 $51.86 $51.86 2,986,318
2020-03-24 $52.10 $52.88 $47.41 $48.66 $48.66 2,536,960
2020-03-23 $46.33 $49.50 $44.02 $47.49 $47.49 2,580,488
2020-03-20 $41.71 $49.93 $41.61 $46.72 $46.72 3,829,265
2020-03-19 $35.17 $41.49 $31.08 $39.79 $39.79 4,448,281
2020-03-18 $40.50 $40.88 $24.02 $36.56 $36.56 4,367,043
2020-03-17 $50.83 $50.93 $42.81 $45.13 $45.13 4,274,506
2020-03-16 $44.01 $53.25 $44.01 $49.61 $49.61 2,387,119
2020-03-13 $55.89 $55.89 $51.45 $55.05 $55.05 1,640,896
2020-03-12 $51.93 $56.34 $51.25 $52.26 $52.26 3,070,752
2020-03-11 $64.50 $64.93 $60.17 $61.01 $61.01 2,556,758
2020-03-10 $65.93 $68.40 $63.70 $66.86 $66.86 1,567,472
2020-03-09 $64.17 $65.82 $62.60 $63.75 $63.75 1,718,857
2020-03-06 $67.14 $71.56 $66.64 $69.22 $69.22 1,502,719
2020-03-05 $72.65 $72.92 $68.40 $69.66 $69.66 2,061,938
2020-03-04 $75.89 $76.35 $72.43 $75.50 $75.50 1,515,408
2020-03-03 $76.71 $76.91 $72.82 $74.55 $74.55 1,694,393
2020-03-02 $77.12 $77.66 $73.12 $77.04 $77.04 1,419,544
2020-02-28 $74.75 $77.78 $74.50 $76.60 $76.60 1,456,444
2020-02-27 $77.75 $81.66 $74.90 $76.82 $76.82 1,401,262
2020-02-26 $80.49 $81.90 $78.69 $79.45 $79.45 1,402,320
2020-02-25 $85.98 $85.98 $79.15 $80.15 $80.15 1,728,785
2020-02-24 $86.43 $86.90 $84.30 $85.79 $85.58 1,511,492
2020-02-21 $91.61 $92.05 $90.24 $91.76 $91.53 771,738
2020-02-20 $90.00 $94.98 $89.31 $92.86 $92.63 1,343,536
2020-02-19 $88.67 $90.64 $88.58 $89.94 $89.72 747,001
2020-02-18 $88.04 $88.81 $87.98 $88.68 $88.46 816,143
2020-02-14 $87.90 $88.30 $87.01 $87.94 $87.72 369,185
2020-02-13 $88.11 $88.72 $87.54 $87.75 $87.53 406,279
2020-02-12 $88.95 $89.73 $88.40 $88.98 $88.76 512,065
2020-02-11 $89.27 $90.76 $88.32 $88.48 $88.26 516,094
2020-02-10 $87.49 $88.73 $87.01 $88.70 $88.48 1,064,833
2020-02-07 $88.23 $88.78 $87.59 $88.01 $87.79 972,381
2020-02-06 $90.65 $90.65 $88.71 $88.97 $88.75 529,137
2020-02-05 $89.08 $90.14 $88.59 $90.14 $89.92 932,354
2020-02-04 $87.49 $88.88 $87.41 $88.03 $87.81 715,876
2020-02-03 $85.13 $87.14 $85.13 $85.95 $85.74 942,467
2020-01-31 $85.55 $85.68 $84.29 $84.54 $84.33 1,055,145
2020-01-30 $84.06 $85.95 $83.90 $85.92 $85.71 979,554
2020-01-29 $85.10 $85.98 $84.85 $85.34 $85.13 391,133
2020-01-28 $84.22 $85.00 $83.96 $84.76 $84.55 729,237
2020-01-27 $81.16 $84.04 $81.16 $83.61 $83.40 1,112,674
2020-01-24 $85.93 $86.00 $83.38 $84.20 $83.99 599,259
2020-01-23 $85.00 $86.11 $84.13 $85.79 $85.58 679,295
2020-01-22 $86.09 $87.82 $85.92 $86.00 $85.79 689,762
2020-01-21 $87.18 $87.40 $85.34 $85.77 $85.56 801,719
2020-01-17 $87.89 $88.80 $87.80 $88.19 $87.97 356,474
2020-01-16 $86.67 $87.70 $86.67 $87.57 $87.35 467,264
2020-01-15 $86.60 $87.22 $86.11 $86.23 $86.02 323,201
2020-01-14 $86.41 $87.27 $86.35 $86.76 $86.54 434,258
2020-01-13 $86.21 $86.86 $86.01 $86.56 $86.34 274,060
2020-01-10 $87.33 $87.33 $85.78 $86.06 $85.85 670,118
2020-01-09 $88.26 $88.44 $87.22 $87.35 $87.13 515,442
2020-01-08 $86.47 $88.09 $86.15 $87.65 $87.43 571,473
2020-01-07 $87.30 $87.95 $86.39 $86.54 $86.32 779,327
2020-01-06 $88.10 $88.36 $87.32 $87.59 $87.37 806,725
2020-01-03 $88.27 $89.06 $88.10 $88.90 $88.68 459,910
2020-01-02 $90.09 $90.57 $88.84 $89.17 $88.95 525,989
2019-12-31 $90.05 $90.47 $89.48 $89.71 $89.49 399,967
2019-12-30 $90.75 $90.93 $89.98 $90.11 $89.89 272,224
2019-12-27 $90.93 $91.13 $90.46 $90.68 $90.45 328,725
2019-12-26 $89.95 $90.89 $89.74 $90.70 $90.47 382,194
2019-12-24 $89.70 $90.08 $89.48 $89.74 $89.52 268,557
2019-12-23 $88.98 $89.80 $88.86 $89.48 $89.26 457,245
2019-12-20 $88.07 $88.87 $87.78 $88.77 $88.55 802,381
2019-12-19 $86.30 $88.19 $86.30 $87.65 $87.43 1,141,072
2019-12-18 $85.44 $85.89 $85.11 $85.74 $85.53 437,379
2019-12-17 $84.78 $85.86 $84.75 $85.35 $85.14 560,038
2019-12-16 $83.99 $85.63 $83.98 $84.98 $84.77 782,629
2019-12-13 $82.66 $83.62 $82.40 $83.47 $83.26 496,470
2019-12-12 $81.08 $82.65 $80.97 $82.50 $82.29 569,050
2019-12-11 $80.47 $81.42 $80.03 $81.08 $80.88 391,955
2019-12-10 $80.01 $80.60 $79.78 $79.96 $79.76 234,189
2019-12-09 $80.91 $81.14 $80.06 $80.12 $79.92 349,779
2019-12-06 $80.53 $81.20 $80.40 $80.92 $80.72 472,575
2019-12-05 $79.99 $80.33 $79.63 $79.92 $79.72 430,171
2019-12-04 $79.46 $79.90 $79.45 $79.55 $79.35 343,986
2019-12-03 $79.96 $80.15 $79.08 $79.33 $79.13 546,898
2019-12-02 $80.98 $81.63 $80.63 $80.87 $80.67 650,448
2019-11-29 $81.09 $81.55 $80.65 $80.80 $80.60 274,752
2019-11-27 $80.25 $81.33 $80.25 $81.12 $80.92 228,726
2019-11-26 $79.89 $80.66 $79.67 $80.25 $80.05 409,483
2019-11-25 $78.91 $79.91 $78.39 $79.79 $79.59 479,395
2019-11-22 $77.61 $78.66 $77.25 $78.62 $78.24 394,109
2019-11-21 $78.12 $78.21 $76.48 $77.41 $77.03 370,649
2019-11-20 $78.97 $79.43 $77.66 $78.25 $77.87 567,345
2019-11-19 $78.93 $79.94 $78.73 $79.48 $79.09 449,387
2019-11-18 $78.03 $78.77 $77.66 $78.65 $78.27 572,584
2019-11-15 $77.48 $78.31 $77.05 $77.96 $77.58 291,891
2019-11-14 $75.75 $77.03 $75.39 $76.93 $76.56 298,932
2019-11-13 $75.92 $76.10 $75.39 $75.78 $75.41 405,666
2019-11-12 $76.52 $77.02 $75.97 $76.16 $75.79 287,978
2019-11-11 $77.32 $77.32 $76.26 $76.39 $76.02 426,920
2019-11-08 $77.59 $77.80 $76.63 $77.77 $77.39 268,616
2019-11-07 $78.75 $79.17 $77.70 $77.78 $77.40 445,840
2019-11-06 $77.98 $78.49 $77.20 $78.21 $77.83 591,786
2019-11-05 $77.04 $78.83 $77.04 $78.02 $77.64 914,909
2019-11-04 $75.71 $77.27 $75.41 $77.19 $76.81 707,029
2019-11-01 $75.15 $75.80 $74.47 $75.33 $74.96 803,596
2019-10-31 $72.80 $75.64 $72.80 $74.74 $74.38 1,660,792
2019-10-30 $73.26 $73.52 $71.67 $73.17 $72.81 931,538
2019-10-29 $73.23 $73.56 $72.65 $72.95 $72.60 360,046
2019-10-28 $73.85 $74.25 $73.00 $73.11 $72.75 455,511
2019-10-25 $72.36 $73.85 $72.36 $73.54 $73.18 670,150
2019-10-24 $72.70 $72.82 $72.12 $72.56 $72.21 676,831
2019-10-23 $70.30 $72.24 $69.03 $72.20 $71.85 745,512
2019-10-22 $71.40 $71.53 $70.55 $70.59 $70.25 442,119
2019-10-21 $70.37 $71.59 $70.23 $71.33 $70.98 693,404
2019-10-18 $69.61 $70.37 $69.29 $70.00 $69.66 692,350
2019-10-17 $69.89 $70.16 $69.49 $69.93 $69.59 812,551
2019-10-16 $70.22 $70.66 $69.30 $69.97 $69.63 838,525
2019-10-15 $70.41 $70.95 $69.96 $70.55 $70.21 503,540
2019-10-14 $71.26 $71.68 $69.93 $70.33 $69.99 800,896
2019-10-11 $71.05 $72.46 $71.04 $71.70 $71.35 462,736
2019-10-10 $70.26 $70.95 $69.46 $70.01 $69.67 602,680
2019-10-09 $70.84 $70.95 $70.09 $70.30 $69.96 374,817
2019-10-08 $70.67 $70.86 $69.63 $70.31 $69.97 653,782
2019-10-07 $72.07 $72.07 $70.99 $71.15 $70.80 577,750
2019-10-04 $72.14 $72.80 $72.01 $72.34 $71.99 340,799
2019-10-03 $72.30 $72.61 $71.21 $72.11 $71.76 1,073,584
2019-10-02 $72.69 $72.69 $71.66 $72.36 $72.01 463,864
2019-10-01 $73.72 $74.71 $72.95 $73.07 $72.71 423,609
2019-09-30 $73.25 $73.95 $72.87 $73.67 $73.31 1,031,281
2019-09-27 $73.26 $73.70 $72.55 $72.87 $72.52 313,123
2019-09-26 $74.22 $74.22 $72.76 $73.05 $72.70 417,302
2019-09-25 $74.13 $75.07 $73.58 $74.57 $74.21 552,685
2019-09-24 $75.98 $76.01 $74.08 $74.34 $73.98 530,862
2019-09-23 $75.21 $76.23 $75.17 $75.73 $75.36 487,292
2019-09-20 $76.52 $76.97 $75.57 $75.61 $75.24 667,742
2019-09-19 $76.95 $77.23 $76.04 $76.75 $76.38 787,243
2019-09-18 $76.27 $76.27 $75.15 $75.67 $75.30 366,234
2019-09-17 $75.68 $76.57 $75.48 $76.33 $75.96 478,826
2019-09-16 $76.47 $76.86 $75.75 $75.97 $75.60 512,383
2019-09-13 $76.10 $77.86 $76.10 $77.28 $76.90 901,148
2019-09-12 $76.46 $77.11 $75.77 $75.83 $75.46 503,391
2019-09-11 $76.02 $76.91 $75.26 $76.29 $75.92 517,098
2019-09-10 $74.48 $75.79 $73.99 $75.73 $75.36 530,234
2019-09-09 $73.90 $74.95 $73.57 $74.73 $74.37 562,917
2019-09-06 $74.09 $74.80 $73.47 $73.62 $73.26 637,106
2019-09-05 $73.33 $74.70 $73.25 $74.62 $74.26 562,823
2019-09-04 $72.21 $73.00 $72.07 $72.67 $72.32 675,504
2019-09-03 $71.67 $71.86 $70.87 $71.41 $71.06 745,975
2019-08-30 $72.48 $72.56 $71.84 $72.15 $71.80 521,314
2019-08-29 $72.25 $72.81 $72.07 $72.11 $71.76 509,571
2019-08-28 $71.27 $71.91 $70.80 $71.60 $71.25 718,416
2019-08-27 $72.41 $72.62 $71.36 $71.45 $71.10 494,739
2019-08-26 $72.66 $72.87 $71.59 $72.04 $71.69 672,386
2019-08-23 $73.47 $73.88 $72.09 $72.26 $71.72 526,445
2019-08-22 $74.04 $74.63 $73.22 $73.60 $73.05 651,696
2019-08-21 $76.08 $76.08 $73.77 $74.02 $73.47 856,431
2019-08-20 $75.46 $76.17 $75.17 $75.48 $74.92 372,964
2019-08-19 $74.52 $76.02 $74.52 $75.66 $75.09 560,607
2019-08-16 $73.76 $74.82 $73.57 $74.51 $73.95 961,249
2019-08-15 $73.31 $73.75 $72.56 $73.16 $72.61 501,257
2019-08-14 $74.41 $74.41 $71.51 $73.00 $72.45 780,181
2019-08-13 $73.69 $75.83 $73.41 $75.59 $75.02 587,764
2019-08-12 $75.38 $75.45 $73.99 $73.99 $73.44 317,000
2019-08-09 $75.88 $76.14 $75.22 $75.48 $74.92 453,211
2019-08-08 $75.10 $75.96 $74.75 $75.77 $75.20 422,124
2019-08-07 $73.60 $74.90 $72.66 $74.47 $73.91 681,949
2019-08-06 $74.64 $75.45 $73.87 $74.30 $73.74 707,786
2019-08-05 $74.95 $75.15 $73.75 $74.01 $73.46 991,439
2019-08-02 $76.17 $77.28 $75.94 $76.22 $75.65 842,930
2019-08-01 $78.00 $78.20 $76.00 $76.49 $75.92 1,110,079
2019-07-31 $78.80 $79.39 $76.72 $77.35 $76.77 680,955
2019-07-30 $78.14 $78.96 $77.16 $78.95 $78.36 400,896
2019-07-29 $78.19 $78.99 $78.05 $78.70 $78.11 311,377
2019-07-26 $78.43 $78.65 $78.09 $78.36 $77.77 388,812
2019-07-25 $77.71 $78.46 $77.50 $78.05 $77.47 319,994
2019-07-24 $77.92 $78.38 $76.84 $78.01 $77.43 312,386
2019-07-23 $77.42 $78.35 $76.64 $78.21 $77.63 477,462
2019-07-22 $77.58 $77.58 $76.48 $76.78 $76.21 820,614
2019-07-19 $78.64 $78.71 $77.53 $77.53 $76.95 441,614
2019-07-18 $79.22 $79.44 $78.21 $78.40 $77.81 539,487
2019-07-17 $80.59 $81.57 $79.11 $79.31 $78.72 1,659,597
2019-07-16 $78.36 $80.96 $78.26 $80.68 $80.08 1,213,488
2019-07-15 $77.26 $78.35 $76.86 $78.18 $77.60 509,906
2019-07-12 $76.87 $77.91 $76.87 $77.58 $77.00 506,011
2019-07-11 $76.81 $77.30 $76.09 $76.92 $76.34 317,972
2019-07-10 $77.07 $77.38 $76.47 $77.09 $76.51 358,645
2019-07-09 $77.24 $77.24 $75.78 $76.60 $76.03 471,592
2019-07-08 $77.30 $77.64 $76.96 $77.64 $77.06 308,515
2019-07-05 $77.74 $77.75 $76.86 $77.52 $76.94 266,194
2019-07-03 $76.57 $78.00 $76.57 $77.98 $77.40 317,100
2019-07-02 $76.81 $76.81 $76.06 $76.51 $75.94 297,532
2019-07-01 $77.56 $78.24 $76.37 $76.71 $76.14 578,011
2019-06-28 $75.38 $76.30 $74.91 $76.13 $75.56 441,006
2019-06-27 $73.79 $75.16 $73.60 $75.16 $74.60 449,465
2019-06-26 $73.30 $73.80 $72.97 $73.55 $73.00 634,296
2019-06-25 $74.49 $75.11 $73.10 $73.25 $72.70 405,900
2019-06-24 $74.85 $75.18 $74.29 $74.55 $73.99 404,704
2019-06-21 $75.25 $75.35 $74.85 $74.91 $74.35 306,372
2019-06-20 $75.70 $75.96 $75.14 $75.48 $74.92 338,536
2019-06-19 $76.05 $76.52 $74.70 $75.33 $74.77 365,521
2019-06-18 $74.92 $76.68 $74.92 $76.02 $75.45 773,549
2019-06-17 $74.63 $74.81 $73.93 $74.44 $73.88 361,395
2019-06-14 $74.86 $74.95 $74.13 $74.64 $74.08 266,365
2019-06-13 $75.11 $75.24 $74.32 $74.89 $74.33 235,178
2019-06-12 $75.01 $75.35 $74.53 $74.83 $74.27 218,423
2019-06-11 $74.90 $75.98 $74.79 $75.04 $74.48 271,406
2019-06-10 $74.12 $74.99 $74.07 $74.65 $74.09 322,091
2019-06-07 $72.93 $74.20 $72.93 $73.62 $73.07 280,682
2019-06-06 $72.73 $73.06 $71.93 $72.59 $72.05 455,137
2019-06-05 $73.22 $73.39 $71.61 $72.85 $72.31 491,542
2019-06-04 $72.25 $73.08 $71.72 $73.00 $72.45 481,746
2019-06-03 $72.25 $72.69 $71.01 $71.57 $71.03 522,655
2019-05-31 $71.80 $72.40 $71.21 $72.24 $71.70 757,264
2019-05-30 $72.68 $73.42 $72.17 $72.40 $71.86 485,086
2019-05-29 $73.23 $73.23 $71.87 $72.50 $71.96 584,165
2019-05-28 $74.27 $74.74 $73.30 $73.48 $72.93 637,682
2019-05-24 $74.98 $75.12 $74.23 $74.47 $73.72 544,564
2019-05-23 $75.07 $75.37 $74.26 $74.48 $73.73 320,577
2019-05-22 $76.22 $76.55 $75.28 $75.59 $74.83 368,269
2019-05-21 $76.30 $76.82 $76.14 $76.56 $75.79 819,226
2019-05-20 $76.91 $77.14 $75.15 $75.77 $75.01 555,658
2019-05-17 $77.79 $78.21 $77.33 $77.39 $76.61 322,253
2019-05-16 $77.82 $78.54 $77.65 $78.33 $77.54 262,699
2019-05-15 $75.90 $77.63 $75.67 $77.54 $76.76 720,809
2019-05-14 $75.22 $77.02 $75.07 $76.37 $75.60 391,776
2019-05-13 $75.09 $75.32 $74.23 $74.75 $74.00 512,498
2019-05-10 $76.74 $76.94 $75.65 $76.38 $75.61 500,875
2019-05-09 $76.49 $77.46 $75.85 $77.41 $76.63 446,180
2019-05-08 $76.50 $76.91 $76.15 $76.56 $75.79 547,469
2019-05-07 $76.86 $77.30 $76.14 $76.75 $75.98 637,298
2019-05-06 $76.66 $77.67 $75.96 $77.40 $76.62 658,574
2019-05-03 $77.44 $78.36 $76.75 $77.61 $76.83 714,017
2019-05-02 $78.31 $79.65 $77.12 $77.37 $76.59 551,079
2019-05-01 $77.84 $79.35 $77.48 $78.76 $77.97 858,393
2019-04-30 $76.52 $77.40 $75.70 $76.73 $75.96 412,956
2019-04-29 $76.40 $77.50 $76.19 $76.50 $75.73 375,074
2019-04-26 $76.12 $77.07 $76.12 $76.92 $76.15 343,416
2019-04-25 $75.65 $76.50 $75.25 $75.98 $75.22 460,386
2019-04-24 $75.58 $76.37 $75.37 $75.83 $75.07 498,668
2019-04-23 $76.32 $76.95 $75.88 $76.56 $75.79 553,799
2019-04-22 $75.60 $76.30 $75.60 $76.24 $75.47 272,286
2019-04-18 $76.80 $76.85 $75.55 $76.03 $75.27 320,626
2019-04-17 $76.71 $77.13 $76.21 $76.77 $76.00 670,690
2019-04-16 $76.45 $76.85 $76.00 $76.63 $75.86 651,814
2019-04-15 $76.37 $76.60 $75.27 $76.17 $75.41 405,952
2019-04-12 $76.53 $76.59 $75.73 $76.20 $75.44 446,990
2019-04-11 $76.17 $76.31 $75.70 $76.14 $75.38 461,254
2019-04-10 $75.55 $76.04 $75.25 $75.97 $75.21 264,748
2019-04-09 $76.78 $76.95 $75.54 $75.67 $74.91 278,169
2019-04-08 $76.68 $76.99 $76.18 $76.94 $76.17 314,884
2019-04-05 $75.74 $76.71 $75.64 $76.66 $75.89 303,338
2019-04-04 $75.17 $75.62 $74.89 $75.55 $74.79 382,082
2019-04-03 $75.08 $75.67 $74.65 $75.15 $74.40 447,157
2019-04-02 $73.75 $74.78 $73.63 $74.65 $73.90 495,605
2019-04-01 $73.17 $73.83 $72.86 $73.64 $72.90 362,655
2019-03-29 $71.83 $72.66 $71.72 $72.57 $71.84 367,840
2019-03-28 $71.57 $71.93 $71.30 $71.62 $70.90 726,575
2019-03-27 $71.84 $71.86 $70.52 $71.32 $70.60 508,829
2019-03-26 $72.12 $72.51 $71.55 $71.85 $71.13 1,032,587
2019-03-25 $72.57 $73.17 $71.85 $72.11 $71.39 820,150
2019-03-22 $73.02 $73.62 $72.98 $72.98 $72.25 616,253
2019-03-21 $71.42 $73.80 $71.27 $73.28 $72.54 1,841,274
2019-03-20 $72.57 $72.65 $71.15 $71.67 $70.95 1,811,511
2019-03-19 $72.99 $73.75 $72.48 $72.55 $71.82 424,478
2019-03-18 $72.72 $72.99 $72.40 $72.69 $71.96 441,622
2019-03-15 $72.64 $73.43 $72.32 $72.38 $71.65 1,564,024
2019-03-14 $72.47 $72.75 $71.93 $72.36 $71.63 473,969
2019-03-13 $72.26 $73.45 $72.25 $72.54 $71.81 580,186
2019-03-12 $72.50 $72.50 $71.43 $72.12 $71.40 773,435
2019-03-11 $72.99 $73.00 $72.04 $72.35 $71.62 744,077
2019-03-08 $72.50 $72.85 $71.82 $72.67 $71.94 506,816
2019-03-07 $75.11 $75.16 $72.90 $73.04 $72.31 625,226
2019-03-06 $74.70 $75.57 $74.46 $75.30 $74.54 820,141
2019-03-05 $74.23 $75.10 $73.67 $74.91 $74.16 833,292
2019-03-04 $74.34 $74.59 $73.23 $74.13 $73.39 974,831
2019-03-01 $73.17 $74.13 $72.57 $74.07 $73.33 750,796
2019-02-28 $73.12 $73.25 $72.39 $72.77 $72.04 701,774
2019-02-27 $72.69 $73.22 $71.93 $73.22 $72.49 1,171,771
2019-02-26 $73.67 $74.74 $73.08 $73.08 $72.35 956,021
2019-02-25 $75.26 $75.26 $73.74 $74.04 $73.11 780,922
2019-02-22 $74.81 $75.69 $74.35 $75.00 $74.05 717,117
2019-02-21 $74.71 $75.43 $74.06 $74.54 $73.60 927,001
2019-02-20 $73.90 $75.06 $73.43 $74.85 $73.91 1,416,488
2019-02-19 $72.31 $74.30 $71.74 $74.08 $73.15 1,299,670
2019-02-15 $72.79 $73.95 $71.89 $72.34 $71.43 829,775
2019-02-14 $72.84 $73.43 $70.18 $72.56 $71.65 1,229,960
2019-02-13 $71.23 $73.76 $71.23 $73.43 $72.50 954,160
2019-02-12 $71.02 $71.15 $70.21 $70.37 $69.48 458,911
2019-02-11 $70.45 $70.84 $70.29 $70.71 $69.82 417,602
2019-02-08 $69.43 $70.22 $69.43 $70.20 $69.32 412,529
2019-02-07 $70.22 $70.34 $69.27 $69.85 $68.97 274,053
2019-02-06 $70.37 $70.85 $70.29 $70.52 $69.63 406,098
2019-02-05 $70.91 $71.20 $70.25 $70.45 $69.56 478,728
2019-02-04 $70.35 $70.97 $70.35 $70.79 $69.90 269,252
2019-02-01 $69.79 $70.66 $69.79 $70.45 $69.56 387,309
2019-01-31 $69.11 $70.12 $68.63 $69.91 $69.03 567,430
2019-01-30 $68.97 $69.47 $68.49 $69.12 $68.25 312,152
2019-01-29 $68.19 $69.08 $67.84 $68.69 $67.82 304,705
2019-01-28 $66.94 $68.53 $66.83 $67.99 $67.13 988,182
2019-01-25 $67.62 $67.95 $67.15 $67.61 $66.76 398,275
2019-01-24 $67.43 $67.98 $67.13 $67.20 $66.35 349,281
2019-01-23 $67.51 $68.03 $67.03 $67.30 $66.45 417,145
2019-01-22 $67.76 $68.00 $66.69 $67.21 $66.36 336,109
2019-01-18 $67.61 $68.35 $67.20 $68.12 $67.26 294,660
2019-01-17 $66.71 $67.34 $66.45 $67.05 $66.20 897,759
2019-01-16 $67.88 $68.56 $67.05 $67.21 $66.36 614,597
2019-01-15 $67.51 $67.87 $66.75 $67.86 $67.00 274,438
2019-01-14 $67.71 $67.74 $66.82 $67.10 $66.25 321,266
2019-01-11 $67.98 $68.39 $67.41 $68.28 $67.42 436,340
2019-01-10 $67.32 $69.05 $66.69 $67.98 $67.12 835,966
2019-01-09 $68.65 $69.05 $67.81 $67.90 $67.04 557,962
2019-01-08 $66.97 $68.71 $66.97 $68.66 $67.79 1,338,832
2019-01-07 $66.63 $67.92 $66.40 $67.61 $66.76 806,700
2019-01-04 $65.76 $67.38 $65.76 $67.18 $66.33 868,364
2019-01-03 $66.30 $66.69 $64.28 $64.57 $63.76 894,888
2019-01-02 $66.51 $67.26 $65.78 $66.96 $66.12 935,070
2018-12-31 $67.97 $68.44 $67.13 $67.60 $66.75 490,481
2018-12-28 $68.05 $68.34 $67.05 $67.61 $66.76 472,321
2018-12-27 $65.92 $67.55 $65.31 $67.55 $66.70 387,783
2018-12-26 $63.75 $66.81 $63.64 $66.69 $65.85 663,728
2018-12-24 $64.62 $65.06 $63.45 $63.49 $62.69 465,424
2018-12-21 $65.43 $66.07 $64.20 $65.00 $64.18 1,012,575
2018-12-20 $65.83 $66.05 $64.20 $65.20 $64.38 756,483
2018-12-19 $67.91 $68.70 $66.33 $66.60 $65.76 794,899
2018-12-18 $67.76 $68.42 $67.36 $67.85 $66.99 500,230
2018-12-17 $67.44 $68.68 $66.77 $67.28 $66.43 591,828
2018-12-14 $66.81 $68.29 $66.46 $67.62 $66.77 793,162
2018-12-13 $67.43 $67.54 $66.19 $67.34 $66.49 912,169
2018-12-12 $66.87 $68.72 $66.87 $67.25 $66.40 946,972
2018-12-11 $69.76 $69.95 $67.36 $67.42 $66.57 863,849
2018-12-10 $69.25 $69.86 $68.02 $68.75 $67.88 1,028,336
2018-12-07 $71.00 $71.35 $69.04 $69.43 $68.55 868,808
2018-12-06 $68.98 $71.28 $68.85 $71.20 $70.30 639,694
2018-12-04 $72.63 $72.73 $69.86 $70.05 $69.17 935,289
2018-12-03 $72.35 $73.35 $71.27 $73.06 $72.14 695,654
2018-11-30 $71.99 $72.35 $70.95 $71.31 $70.41 695,988
2018-11-29 $71.97 $72.87 $71.51 $72.24 $71.33 1,101,878
2018-11-28 $70.75 $72.55 $70.00 $72.26 $71.35 1,289,962
2018-11-27 $70.81 $71.30 $70.31 $70.69 $69.80 533,902
2018-11-26 $70.59 $71.67 $70.59 $70.97 $69.93 567,253
2018-11-23 $69.72 $70.43 $69.42 $69.94 $68.91 132,917
2018-11-21 $69.80 $70.86 $69.64 $70.02 $68.99 508,707
2018-11-20 $68.42 $69.68 $67.93 $69.04 $68.03 512,620
2018-11-19 $70.93 $71.21 $69.63 $69.75 $68.73 806,148
2018-11-16 $69.96 $71.28 $69.96 $71.03 $69.99 1,011,429
2018-11-15 $68.48 $70.61 $68.16 $70.43 $69.40 557,249
2018-11-14 $69.20 $69.62 $68.39 $68.90 $67.89 545,151
2018-11-13 $68.75 $69.83 $68.41 $68.53 $67.52 486,192
2018-11-12 $69.25 $69.66 $68.44 $68.44 $67.43 1,328,082
2018-11-09 $70.24 $70.65 $69.31 $69.49 $68.47 723,802
2018-11-08 $71.01 $71.36 $70.23 $70.61 $69.57 725,358
2018-11-07 $70.61 $71.63 $70.54 $71.39 $70.34 564,421
2018-11-06 $70.60 $71.02 $68.96 $70.16 $69.13 784,844
2018-11-05 $71.48 $71.79 $70.77 $71.37 $70.32 881,645
2018-11-02 $71.86 $72.47 $70.85 $71.43 $70.38 1,136,017
2018-11-01 $69.64 $72.11 $69.44 $71.59 $70.54 1,200,531
2018-10-31 $68.13 $70.27 $67.83 $69.20 $68.18 1,516,271
2018-10-30 $65.56 $66.70 $65.25 $66.42 $65.44 1,148,060
2018-10-29 $68.01 $68.44 $64.82 $65.68 $64.71 984,812
2018-10-26 $66.50 $67.94 $65.78 $67.03 $66.05 720,639
2018-10-25 $66.14 $67.93 $65.71 $67.42 $66.43 770,951
2018-10-24 $68.41 $69.11 $65.25 $65.29 $64.33 1,097,784
2018-10-23 $68.22 $68.81 $67.35 $68.72 $67.71 880,780
2018-10-22 $69.83 $70.48 $69.17 $69.51 $68.49 632,008
2018-10-19 $71.18 $71.41 $69.60 $69.64 $68.62 664,790
2018-10-18 $72.24 $72.41 $71.04 $71.13 $70.08 587,135
2018-10-17 $72.45 $72.79 $71.46 $72.64 $71.57 673,346
2018-10-16 $72.03 $73.15 $71.72 $72.63 $71.56 510,889
2018-10-15 $71.78 $72.24 $71.38 $71.62 $70.57 617,877
2018-10-12 $71.18 $71.83 $70.37 $71.70 $70.65 1,765,404
2018-10-11 $70.60 $71.26 $69.54 $70.03 $69.00 1,531,814
2018-10-10 $74.44 $74.53 $70.71 $70.79 $69.75 1,444,143
2018-10-09 $75.41 $75.98 $74.51 $74.56 $73.46 1,265,043
2018-10-08 $75.30 $76.45 $74.51 $76.06 $74.94 600,289
2018-10-05 $76.11 $76.75 $75.35 $75.65 $74.54 736,165
2018-10-04 $76.84 $77.37 $75.17 $76.02 $74.90 712,133
2018-10-03 $77.72 $77.77 $76.72 $77.16 $76.03 1,266,589
2018-10-02 $78.78 $79.31 $77.63 $77.89 $76.75 736,007
2018-10-01 $80.43 $80.43 $78.56 $78.93 $77.77 1,097,106
2018-09-28 $80.61 $81.23 $79.49 $79.59 $78.42 718,945
2018-09-27 $78.51 $80.96 $78.33 $80.85 $79.66 1,045,470
2018-09-26 $77.55 $79.50 $77.31 $78.82 $77.66 579,411
2018-09-25 $77.25 $77.62 $76.90 $77.37 $76.23 330,354
2018-09-24 $77.59 $77.60 $76.73 $76.92 $75.79 455,790
2018-09-21 $78.75 $78.94 $77.82 $77.93 $76.78 603,438
2018-09-20 $78.34 $78.76 $77.49 $78.51 $77.36 652,791
2018-09-19 $77.32 $78.10 $77.00 $78.09 $76.94 489,918
2018-09-18 $76.70 $77.26 $76.33 $77.20 $76.07 469,564
2018-09-17 $77.23 $77.44 $76.25 $76.63 $75.50 518,842
2018-09-14 $77.36 $77.71 $77.10 $77.29 $76.15 642,552
2018-09-13 $76.76 $77.83 $76.70 $77.26 $76.12 518,288
2018-09-12 $76.26 $76.77 $75.87 $76.72 $75.59 412,491
2018-09-11 $75.58 $76.44 $75.46 $76.07 $74.95 643,752
2018-09-10 $76.46 $76.54 $75.69 $75.98 $74.86 601,043
2018-09-07 $75.77 $76.15 $74.72 $76.13 $75.01 489,190
2018-09-06 $75.93 $76.19 $75.43 $75.68 $74.57 423,735
2018-09-05 $77.15 $77.22 $75.86 $75.88 $74.77 618,565
2018-09-04 $77.36 $77.65 $76.55 $77.49 $76.20 472,768
2018-08-31 $77.59 $77.91 $76.97 $77.36 $76.07 535,640
2018-08-30 $78.60 $78.87 $77.60 $77.74 $76.45 444,500
2018-08-29 $78.91 $79.31 $78.48 $78.79 $77.48 408,138
2018-08-28 $78.32 $78.61 $78.10 $78.38 $77.08 566,661
2018-08-27 $77.69 $78.70 $77.69 $78.01 $76.71 441,471
2018-08-24 $77.63 $77.89 $77.35 $77.44 $76.15 405,374
2018-08-23 $78.59 $78.94 $77.25 $77.26 $75.97 417,621
2018-08-22 $78.84 $79.23 $78.38 $78.60 $77.29 391,557
2018-08-21 $77.93 $79.34 $77.93 $78.84 $77.53 748,048
2018-08-20 $78.57 $78.93 $77.94 $77.95 $76.65 842,764
2018-08-17 $77.85 $78.53 $77.35 $78.39 $77.09 447,892
2018-08-16 $77.49 $78.65 $77.49 $77.95 $76.65 722,859
2018-08-15 $76.83 $77.11 $75.91 $76.99 $75.71 604,006
2018-08-14 $76.79 $77.68 $76.13 $77.59 $76.30 751,222
2018-08-13 $77.75 $78.09 $76.49 $76.63 $75.36 575,652
2018-08-10 $78.58 $78.70 $77.40 $77.68 $76.39 495,090
2018-08-09 $78.71 $79.30 $78.00 $78.69 $77.38 587,147
2018-08-08 $78.83 $79.56 $78.37 $78.46 $77.15 705,850
2018-08-07 $78.42 $78.78 $77.96 $78.63 $77.32 658,430
2018-08-06 $78.19 $79.06 $77.63 $78.81 $77.50 433,790
2018-08-03 $79.63 $79.66 $77.85 $78.34 $77.04 712,622
2018-08-02 $78.96 $79.35 $77.93 $79.33 $78.01 849,547
2018-08-01 $80.57 $81.31 $78.34 $79.41 $78.09 1,029,084
2018-07-31 $77.07 $78.23 $76.81 $78.23 $76.93 906,672
2018-07-30 $78.45 $78.90 $76.86 $76.95 $75.67 543,909
2018-07-27 $80.72 $81.27 $78.40 $78.44 $77.13 909,601
2018-07-26 $80.13 $81.09 $80.03 $80.52 $79.18 604,748
2018-07-25 $79.68 $80.53 $78.72 $80.39 $79.05 696,860
2018-07-24 $82.05 $82.05 $79.30 $79.90 $78.57 714,696
2018-07-23 $82.33 $82.33 $81.25 $81.29 $79.94 490,927
2018-07-20 $82.48 $82.88 $82.00 $82.30 $80.93 450,082
2018-07-19 $81.58 $82.80 $80.94 $82.35 $80.98 710,378
2018-07-18 $81.60 $83.28 $81.60 $83.01 $81.63 636,367
2018-07-17 $80.76 $81.39 $80.76 $81.28 $79.93 320,118
2018-07-16 $81.44 $81.45 $80.32 $80.85 $79.50 313,039
2018-07-13 $80.37 $81.34 $80.37 $81.22 $79.87 463,136
2018-07-12 $80.00 $80.72 $79.20 $80.64 $79.30 539,955
2018-07-11 $80.21 $80.41 $78.91 $79.57 $78.25 869,923
2018-07-10 $80.06 $81.10 $80.06 $80.48 $79.14 689,060
2018-07-09 $80.54 $81.24 $79.82 $80.61 $79.27 786,093
2018-07-06 $78.42 $80.78 $78.03 $80.10 $78.77 915,773
2018-07-05 $78.11 $78.60 $77.89 $78.48 $77.17 601,261
2018-07-03 $77.44 $78.40 $77.00 $77.95 $76.65 694,954
2018-07-02 $76.42 $77.28 $76.13 $77.20 $75.92 704,450
2018-06-29 $76.52 $77.57 $76.52 $77.15 $75.87 588,778
2018-06-28 $76.61 $76.61 $75.43 $76.51 $75.24 886,842
2018-06-27 $78.77 $79.03 $76.76 $76.79 $75.51 890,224
2018-06-26 $77.77 $78.76 $77.58 $78.36 $77.06 1,056,705
2018-06-25 $78.57 $78.71 $77.66 $77.82 $76.53 1,022,641
2018-06-22 $80.25 $80.56 $78.99 $79.26 $77.94 1,377,736
2018-06-21 $81.74 $81.96 $79.74 $79.89 $78.56 1,267,767
2018-06-20 $82.34 $82.73 $81.45 $81.55 $80.19 536,878
2018-06-19 $82.75 $83.34 $81.64 $82.29 $80.92 386,897
2018-06-18 $82.93 $83.98 $82.36 $83.63 $82.24 712,131
2018-06-15 $82.73 $83.69 $82.30 $83.69 $82.15 455,497
2018-06-14 $83.38 $83.41 $82.53 $83.00 $81.47 440,180
2018-06-13 $82.92 $84.16 $82.73 $82.87 $81.35 902,113
2018-06-12 $83.89 $84.37 $82.79 $82.92 $81.39 1,867,870
2018-06-11 $82.75 $83.53 $82.50 $83.52 $81.98 572,748
2018-06-08 $83.61 $83.72 $82.19 $82.63 $81.11 438,751
2018-06-07 $84.35 $84.53 $83.71 $83.93 $82.39 627,037
2018-06-06 $83.70 $84.24 $83.04 $84.14 $82.59 778,780
2018-06-05 $83.86 $84.89 $83.43 $83.54 $82.00 640,856
2018-06-04 $84.50 $84.50 $83.65 $84.24 $82.69 436,777
2018-06-01 $82.16 $84.66 $81.96 $84.18 $82.63 1,100,532
2018-05-31 $81.89 $82.50 $81.27 $81.73 $80.23 505,518
2018-05-30 $80.24 $82.62 $80.05 $82.02 $80.51 672,205
2018-05-29 $80.19 $80.81 $79.65 $79.75 $78.28 588,860
2018-05-25 $80.70 $81.37 $80.47 $80.86 $79.37 346,927
2018-05-24 $80.93 $81.46 $80.65 $80.96 $79.47 723,956
2018-05-23 $80.19 $80.91 $80.12 $80.87 $79.38 401,223
2018-05-22 $81.48 $81.88 $80.32 $80.49 $79.01 679,413
2018-05-21 $81.50 $82.12 $81.14 $81.21 $79.72 576,576
2018-05-18 $81.18 $81.57 $79.92 $81.19 $79.70 750,237
2018-05-17 $81.27 $82.12 $80.85 $81.07 $79.58 1,105,668
2018-05-16 $80.40 $81.77 $79.92 $81.27 $79.77 962,718
2018-05-15 $80.85 $80.90 $79.66 $80.36 $78.88 1,138,229
2018-05-14 $81.84 $81.94 $81.17 $81.26 $79.76 919,277
2018-05-11 $81.42 $82.00 $81.05 $81.60 $80.10 1,289,295
2018-05-10 $81.07 $81.65 $80.82 $81.20 $79.71 892,292
2018-05-09 $80.99 $81.56 $79.88 $81.26 $79.76 1,067,742
2018-05-08 $78.82 $80.82 $78.20 $80.72 $79.23 1,332,873
2018-05-07 $78.39 $79.35 $77.86 $79.08 $77.63 753,702
2018-05-04 $78.07 $79.34 $76.86 $78.46 $77.02 1,019,103
2018-05-03 $76.40 $79.43 $76.35 $78.01 $76.57 2,179,794
2018-05-02 $76.97 $77.22 $75.35 $75.63 $74.24 1,203,223
2018-05-01 $76.67 $77.21 $75.48 $76.93 $75.51 673,654
2018-04-30 $77.33 $77.74 $76.54 $76.87 $75.46 660,649
2018-04-27 $78.29 $78.68 $76.58 $77.07 $75.65 988,373
2018-04-26 $78.47 $78.52 $77.44 $78.13 $76.69 770,936
2018-04-25 $77.55 $78.46 $77.03 $78.02 $76.58 627,550
2018-04-24 $78.20 $78.78 $77.04 $77.51 $76.08 732,805
2018-04-23 $78.17 $78.60 $77.62 $78.11 $76.67 533,980
2018-04-20 $77.60 $78.59 $77.60 $78.24 $76.80 650,544
2018-04-19 $78.41 $79.03 $77.73 $77.97 $76.54 440,091
2018-04-18 $78.04 $79.45 $77.83 $78.81 $77.36 507,884
2018-04-17 $77.70 $78.48 $77.45 $77.93 $76.50 893,593
2018-04-16 $76.46 $77.48 $76.46 $77.11 $75.69 455,810
2018-04-13 $76.85 $77.43 $75.75 $75.95 $74.55 709,702
2018-04-12 $76.15 $77.11 $75.83 $76.42 $75.01 1,302,081
2018-04-11 $74.77 $76.24 $74.69 $75.62 $74.23 1,704,737
2018-04-10 $75.63 $75.89 $73.95 $74.06 $72.70 844,721
2018-04-09 $75.38 $76.18 $74.98 $75.08 $73.70 793,514
2018-04-06 $76.77 $77.08 $74.56 $74.91 $73.53 1,025,463
2018-04-05 $76.72 $77.72 $75.71 $77.16 $75.74 1,011,877
2018-04-04 $75.06 $77.09 $74.77 $76.84 $75.43 694,606
2018-04-03 $75.90 $77.10 $75.26 $75.93 $74.53 937,511
2018-04-02 $76.47 $77.12 $74.42 $75.59 $74.20 1,176,998
2018-03-29 $76.50 $77.14 $76.14 $76.26 $74.86 1,561,077
2018-03-28 $76.96 $77.72 $75.75 $76.67 $75.26 861,606
2018-03-27 $78.60 $78.88 $76.61 $77.03 $75.61 444,028
2018-03-26 $77.44 $78.55 $76.93 $78.47 $77.03 1,134,296
2018-03-23 $78.20 $78.49 $76.04 $76.36 $74.96 616,136
2018-03-22 $79.58 $79.77 $78.17 $78.24 $76.80 526,047
2018-03-21 $79.96 $80.63 $79.30 $80.02 $78.55 466,563
2018-03-20 $79.31 $80.08 $79.31 $80.03 $78.41 377,699
2018-03-19 $79.94 $80.18 $78.34 $79.38 $77.77 873,316
2018-03-16 $80.85 $81.13 $79.84 $79.98 $78.36 819,417
2018-03-15 $81.20 $81.60 $80.73 $80.97 $79.33 431,401
2018-03-14 $80.63 $81.16 $80.33 $80.95 $79.31 846,604
2018-03-13 $80.39 $80.77 $79.39 $80.45 $78.82 1,445,227
2018-03-12 $80.36 $80.36 $79.52 $79.55 $77.94 686,246
2018-03-09 $79.37 $80.24 $79.23 $80.14 $78.52 847,343
2018-03-08 $78.00 $79.05 $77.85 $78.83 $77.23 745,004
2018-03-07 $75.64 $77.84 $75.64 $77.62 $76.05 624,934
2018-03-06 $76.17 $76.87 $75.73 $76.35 $74.81 711,929
2018-03-05 $76.09 $76.60 $75.41 $76.20 $74.66 772,800
2018-03-02 $75.67 $76.71 $74.59 $76.56 $75.01 730,255
2018-03-01 $77.00 $77.29 $75.58 $76.32 $74.78 1,342,322
2018-02-28 $76.87 $78.96 $76.59 $77.27 $75.71 821,199
2018-02-27 $78.46 $79.02 $76.55 $76.65 $75.10 1,120,512
2018-02-26 $80.05 $80.35 $78.56 $78.56 $76.97 1,078,384
2018-02-23 $81.42 $81.68 $79.55 $79.94 $78.32 1,028,136
2018-02-22 $81.54 $83.02 $80.88 $81.29 $79.65 1,317,174
2018-02-21 $80.53 $82.44 $80.53 $80.86 $79.22 824,176
2018-02-20 $80.40 $81.40 $80.03 $80.53 $78.90 1,102,241
2018-02-16 $79.96 $80.26 $79.42 $79.73 $78.12 1,372,180
2018-02-15 $78.64 $82.21 $77.76 $79.75 $78.14 2,979,388
2018-02-14 $78.44 $80.99 $78.35 $80.54 $78.91 1,856,830
2018-02-13 $77.74 $79.03 $76.99 $78.64 $77.05 1,083,418
2018-02-12 $77.41 $79.06 $77.13 $77.76 $76.19 1,523,418
2018-02-09 $77.23 $77.68 $74.99 $76.98 $75.42 952,462
2018-02-08 $78.56 $79.54 $76.58 $76.61 $75.06 857,194
2018-02-07 $78.15 $79.64 $77.90 $78.52 $76.93 436,671
2018-02-06 $75.54 $78.60 $74.98 $78.24 $76.66 969,016
2018-02-05 $78.39 $79.29 $76.45 $76.76 $75.21 741,454
2018-02-02 $81.27 $81.54 $79.14 $79.30 $77.70 625,930
2018-02-01 $81.58 $81.99 $81.00 $81.50 $79.85 716,708
2018-01-31 $81.07 $81.51 $80.44 $81.30 $79.65 669,700
2018-01-30 $81.41 $81.88 $80.83 $81.00 $79.36 481,672
2018-01-29 $81.34 $82.21 $80.94 $81.69 $80.04 1,119,739
2018-01-26 $81.73 $81.83 $81.10 $81.63 $79.98 449,751
2018-01-25 $81.62 $82.06 $80.78 $81.40 $79.75 483,560
2018-01-24 $81.84 $82.50 $80.84 $81.56 $79.91 970,277
2018-01-23 $80.10 $81.99 $80.01 $81.47 $79.82 1,153,872
2018-01-22 $79.53 $80.01 $79.02 $79.88 $78.26 504,687
2018-01-19 $78.99 $80.18 $78.95 $79.74 $78.13 508,976
2018-01-18 $78.29 $78.87 $77.51 $78.48 $76.89 1,181,092
2018-01-17 $77.43 $77.96 $76.85 $77.71 $76.14 1,169,828
2018-01-16 $79.40 $79.47 $76.88 $77.03 $75.47 914,928
2018-01-12 $78.49 $79.20 $78.38 $78.93 $77.33 961,237
2018-01-11 $77.23 $78.46 $77.01 $78.42 $76.83 1,078,230
2018-01-10 $76.20 $76.91 $75.92 $76.91 $75.35 970,381
2018-01-09 $75.33 $76.38 $75.02 $76.31 $74.77 1,200,711
2018-01-08 $74.40 $75.15 $73.45 $74.99 $73.47 1,096,909
2018-01-05 $75.00 $75.00 $73.19 $73.22 $71.74 569,967
2018-01-04 $74.97 $75.48 $74.68 $74.88 $73.36 993,294
2018-01-03 $73.92 $74.93 $73.46 $74.70 $73.19 512,654
2018-01-02 $73.63 $73.93 $72.59 $73.81 $72.32 668,687
2017-12-29 $73.81 $74.32 $73.54 $73.54 $72.05 539,697
2017-12-28 $73.42 $73.96 $73.29 $73.88 $72.39 482,334
2017-12-27 $72.62 $73.40 $72.58 $73.17 $71.69 430,667
2017-12-26 $72.98 $73.23 $72.53 $72.71 $71.24 233,869
2017-12-22 $73.38 $73.61 $72.76 $72.96 $71.48 396,689
2017-12-21 $72.42 $73.18 $71.91 $72.99 $71.51 770,997
2017-12-20 $71.43 $72.00 $71.13 $71.60 $70.15 372,658
2017-12-19 $71.77 $72.16 $71.29 $71.67 $70.22 371,867
2017-12-18 $71.65 $72.28 $71.49 $71.95 $70.49 705,290
2017-12-15 $70.85 $71.65 $70.35 $71.25 $69.81 1,248,855
2017-12-14 $70.97 $72.35 $70.19 $70.35 $68.93 637,244
2017-12-13 $70.98 $71.57 $70.70 $70.75 $69.32 629,917
2017-12-12 $71.59 $71.60 $70.66 $70.75 $69.32 1,616,753
2017-12-11 $72.23 $72.23 $71.61 $71.90 $70.45 409,097
2017-12-08 $72.17 $72.50 $71.62 $72.29 $70.83 475,357
2017-12-07 $71.63 $72.13 $71.39 $71.62 $70.17 679,574
2017-12-06 $72.04 $72.68 $71.03 $71.11 $69.67 592,640
2017-12-05 $72.60 $72.90 $71.69 $72.20 $70.74 751,193
2017-12-04 $72.80 $73.33 $72.44 $72.60 $71.13 699,475
2017-12-01 $72.33 $73.14 $71.73 $72.46 $70.99 637,361
2017-11-30 $72.10 $73.04 $71.73 $72.36 $70.90 572,472
2017-11-29 $71.51 $72.58 $71.51 $72.09 $70.63 618,384
2017-11-28 $71.27 $71.70 $71.02 $71.27 $69.83 604,897
2017-11-27 $71.41 $71.46 $70.99 $71.22 $69.78 923,838
2017-11-24 $71.07 $71.45 $70.78 $71.34 $69.90 308,319
2017-11-22 $70.88 $71.22 $70.53 $70.91 $69.48 602,719
2017-11-21 $70.35 $70.75 $69.97 $70.65 $69.22 2,794,909
2017-11-20 $69.83 $70.02 $69.58 $69.97 $68.55 869,214
2017-11-17 $70.00 $70.29 $69.74 $69.88 $68.47 713,564
2017-11-16 $70.06 $70.74 $69.81 $70.00 $68.58 1,210,679
2017-11-15 $69.06 $70.67 $69.06 $69.96 $68.54 936,775
2017-11-14 $69.60 $69.90 $68.85 $69.55 $68.14 1,191,380
2017-11-13 $69.38 $69.80 $69.15 $69.74 $68.33 1,613,451
2017-11-10 $70.23 $70.95 $69.51 $69.83 $68.42 1,049,665
2017-11-09 $69.00 $69.63 $68.07 $69.20 $67.80 1,445,146
2017-11-08 $69.63 $70.59 $69.33 $69.79 $68.38 2,042,264
2017-11-07 $69.29 $70.37 $68.97 $69.53 $68.12 1,059,687
2017-11-06 $68.15 $70.00 $68.15 $68.85 $67.46 1,068,188
2017-11-03 $66.66 $67.49 $66.14 $67.36 $66.00 787,421
2017-11-02 $64.91 $70.48 $64.91 $66.71 $65.36 1,471,873
2017-11-01 $63.09 $63.58 $62.75 $62.82 $61.55 589,894
2017-10-31 $62.60 $62.79 $62.20 $62.66 $61.39 457,687
2017-10-30 $62.61 $63.14 $62.21 $62.71 $61.44 478,651
2017-10-27 $62.38 $62.89 $62.02 $62.52 $61.25 523,551
2017-10-26 $62.04 $62.58 $61.80 $62.45 $61.19 523,879
2017-10-25 $61.61 $61.76 $61.30 $61.70 $60.45 288,882
2017-10-24 $61.78 $62.08 $61.58 $61.94 $60.69 644,791
2017-10-23 $62.16 $62.16 $61.32 $61.33 $60.09 482,167
2017-10-20 $61.86 $61.98 $61.59 $61.85 $60.60 440,175
2017-10-19 $61.74 $61.99 $61.25 $61.86 $60.61 296,729
2017-10-18 $61.90 $62.23 $61.81 $61.91 $60.66 613,449
2017-10-17 $61.61 $61.86 $61.16 $61.70 $60.45 337,065
2017-10-16 $61.62 $62.08 $61.30 $61.49 $60.25 683,429
2017-10-13 $61.58 $61.65 $61.10 $61.42 $60.18 405,411
2017-10-12 $61.53 $62.05 $61.35 $61.50 $60.26 592,956
2017-10-11 $61.51 $61.95 $61.42 $61.71 $60.46 604,725
2017-10-10 $61.73 $61.81 $61.25 $61.38 $60.14 388,371
2017-10-09 $61.64 $61.69 $61.28 $61.58 $60.33 262,757
2017-10-06 $61.24 $61.80 $61.22 $61.60 $60.35 275,508
2017-10-05 $60.79 $61.69 $60.63 $61.39 $60.15 431,133
2017-10-04 $60.44 $61.00 $60.36 $60.74 $59.51 398,646
2017-10-03 $61.00 $61.17 $60.23 $60.29 $59.07 609,262
2017-10-02 $61.71 $61.71 $60.83 $60.87 $59.64 649,909
2017-09-29 $61.40 $61.94 $61.03 $61.79 $60.54 471,614
2017-09-28 $61.71 $61.71 $61.32 $61.60 $60.35 739,792
2017-09-27 $61.75 $62.08 $61.42 $61.83 $60.58 310,474
2017-09-26 $61.81 $61.95 $61.39 $61.39 $60.15 221,343
2017-09-25 $61.13 $61.87 $60.97 $61.50 $60.26 404,058
2017-09-22 $61.21 $61.57 $61.16 $61.29 $60.05 256,553
2017-09-21 $60.97 $61.35 $60.96 $61.20 $59.96 424,407
2017-09-20 $60.80 $61.37 $60.63 $60.98 $59.75 570,551
2017-09-19 $60.59 $60.99 $60.08 $60.80 $59.57 532,897
2017-09-18 $60.63 $61.06 $60.52 $60.55 $59.32 278,590
2017-09-15 $60.29 $60.57 $60.16 $60.52 $59.30 533,623
2017-09-14 $60.29 $60.66 $60.20 $60.45 $59.23 609,453
2017-09-13 $60.18 $60.75 $59.82 $60.48 $59.26 588,951
2017-09-12 $60.11 $60.58 $60.11 $60.30 $59.08 427,891
2017-09-11 $59.89 $60.50 $59.89 $60.05 $58.83 607,579
2017-09-08 $59.02 $59.99 $59.00 $59.56 $58.35 766,370
2017-09-07 $59.05 $59.29 $58.73 $59.00 $57.81 432,603
2017-09-06 $58.76 $59.17 $58.21 $58.98 $57.79 752,830
2017-09-05 $59.47 $59.81 $58.28 $58.64 $57.45 525,811
2017-09-01 $59.60 $59.93 $59.47 $59.66 $58.45 477,786
2017-08-31 $59.02 $59.56 $58.96 $59.51 $58.31 558,647
2017-08-30 $58.13 $59.20 $58.13 $58.89 $57.70 1,010,747
2017-08-29 $57.41 $58.25 $57.41 $58.10 $56.92 831,555
2017-08-28 $57.86 $58.15 $57.52 $57.97 $56.80 1,831,930
2017-08-25 $57.57 $58.09 $57.26 $57.82 $56.65 1,087,316
2017-08-24 $57.62 $57.84 $57.12 $57.21 $56.05 832,285
2017-08-23 $57.13 $57.89 $56.23 $57.47 $56.31 1,098,552
2017-08-22 $56.39 $57.69 $56.24 $57.50 $56.34 1,092,445
2017-08-21 $56.04 $56.56 $55.87 $56.29 $55.15 396,107
2017-08-18 $55.86 $56.28 $55.70 $56.01 $54.88 1,682,398
2017-08-17 $56.29 $56.80 $55.80 $55.96 $54.83 1,343,493
2017-08-16 $57.04 $57.37 $56.53 $56.69 $55.54 1,209,118
2017-08-15 $57.50 $57.74 $56.90 $56.90 $55.75 1,050,356
2017-08-14 $57.05 $57.41 $56.82 $57.07 $55.92 2,095,908
2017-08-11 $56.38 $57.04 $56.05 $56.50 $55.36 2,461,234
2017-08-10 $57.17 $57.60 $56.45 $56.52 $55.38 1,288,088
2017-08-09 $57.17 $57.90 $56.77 $57.30 $56.14 5,234,714
2017-08-08 $60.44 $60.68 $58.61 $58.94 $57.75 1,085,248
2017-08-07 $60.80 $60.85 $60.34 $60.58 $59.35 681,772
2017-08-04 $60.39 $61.07 $59.65 $60.35 $59.13 888,705
2017-08-03 $56.85 $60.66 $56.10 $59.97 $58.76 2,132,140
2017-08-02 $56.22 $56.23 $54.67 $55.75 $54.62 692,477
2017-08-01 $55.74 $56.43 $55.47 $56.18 $55.04 604,273
2017-07-31 $55.54 $56.03 $55.47 $55.57 $54.45 666,742
2017-07-28 $54.97 $55.76 $54.86 $55.43 $54.31 987,294
2017-07-27 $54.67 $55.31 $54.60 $55.18 $54.06 349,305
2017-07-26 $55.30 $55.87 $54.38 $54.62 $53.51 776,350
2017-07-25 $55.05 $55.64 $55.05 $55.24 $54.12 302,773
2017-07-24 $55.31 $55.35 $54.82 $54.85 $53.74 458,686
2017-07-21 $55.07 $55.53 $55.02 $55.21 $54.09 568,039
2017-07-20 $56.22 $56.53 $55.06 $55.39 $54.27 584,915
2017-07-19 $56.07 $56.26 $55.25 $56.23 $55.09 1,636,754
2017-07-18 $55.19 $56.27 $55.19 $56.15 $55.01 1,223,791
2017-07-17 $54.96 $55.71 $54.82 $55.25 $54.13 748,407
2017-07-14 $55.07 $55.27 $54.76 $54.97 $53.86 261,768
2017-07-13 $55.31 $55.53 $54.98 $55.09 $53.98 332,167
2017-07-12 $55.48 $55.80 $55.05 $55.07 $53.96 281,129
2017-07-11 $55.00 $55.30 $54.64 $55.14 $54.02 472,747
2017-07-10 $55.49 $55.75 $54.97 $55.01 $53.90 479,236
2017-07-07 $55.36 $55.82 $55.26 $55.32 $54.20 314,060
2017-07-06 $55.25 $55.79 $55.23 $55.28 $54.16 538,883
2017-07-05 $55.62 $55.90 $55.05 $55.52 $54.40 674,970
2017-07-03 $56.36 $56.36 $55.61 $55.61 $54.48 392,030
2017-06-30 $56.58 $56.59 $56.09 $56.21 $55.07 506,029
2017-06-29 $57.46 $57.46 $56.19 $56.45 $55.31 483,996
2017-06-28 $57.36 $57.70 $57.14 $57.38 $56.22 1,868,944
2017-06-27 $57.88 $58.36 $57.01 $57.09 $55.93 710,556
2017-06-26 $57.94 $58.39 $57.82 $58.09 $56.91 1,236,113
2017-06-23 $57.26 $57.90 $56.91 $57.70 $56.53 682,647
2017-06-22 $57.24 $57.74 $56.98 $57.32 $56.16 607,119
2017-06-21 $57.56 $57.72 $56.93 $57.19 $56.03 584,756
2017-06-20 $57.89 $58.27 $57.01 $57.41 $56.25 884,303
2017-06-19 $58.08 $58.47 $57.76 $57.89 $56.72 1,468,025
2017-06-16 $57.51 $58.01 $57.29 $57.87 $56.70 504,695
2017-06-15 $57.10 $57.63 $56.99 $57.47 $56.31 443,742
2017-06-14 $57.63 $57.74 $57.24 $57.54 $56.38 327,001
2017-06-13 $56.39 $57.78 $56.39 $57.54 $56.38 549,095
2017-06-12 $56.51 $56.84 $55.96 $56.31 $55.17 595,685
2017-06-09 $56.87 $57.18 $56.15 $56.56 $55.42 711,396
2017-06-08 $56.42 $57.11 $56.17 $56.81 $55.66 439,811
2017-06-07 $56.53 $56.83 $55.95 $56.48 $55.34 1,114,976
2017-06-06 $57.31 $57.46 $56.38 $56.49 $55.35 333,893
2017-06-05 $58.05 $58.27 $57.48 $57.58 $56.41 537,202
2017-06-02 $57.68 $57.94 $57.64 $57.91 $56.74 749,653
2017-06-01 $58.06 $58.36 $57.57 $57.59 $56.42 607,926
2017-05-31 $57.92 $58.08 $57.21 $57.70 $56.53 541,413
2017-05-30 $57.51 $58.09 $57.09 $57.63 $56.46 457,476
2017-05-26 $57.46 $57.97 $57.23 $57.52 $56.36 738,732
2017-05-25 $58.10 $58.26 $57.51 $57.55 $56.39 714,130
2017-05-24 $58.07 $58.48 $58.00 $58.11 $56.93 843,242
2017-05-23 $57.74 $58.56 $57.61 $57.98 $56.81 3,839,874
2017-05-22 $58.06 $58.52 $58.06 $58.40 $57.22 514,671
2017-05-19 $58.06 $58.59 $57.82 $58.02 $56.85 698,595
2017-05-18 $57.22 $58.40 $57.20 $57.92 $56.75 369,984
2017-05-17 $57.66 $57.89 $57.01 $57.51 $56.35 443,524
2017-05-16 $58.67 $58.77 $58.05 $58.17 $56.99 500,131
2017-05-15 $58.41 $58.96 $58.39 $58.52 $57.34 456,580
2017-05-12 $58.44 $58.74 $58.16 $58.41 $57.23 529,547
2017-05-11 $58.10 $58.57 $57.59 $58.36 $57.18 567,250
2017-05-10 $57.73 $58.44 $57.49 $58.29 $57.11 564,425
2017-05-09 $59.02 $59.30 $57.96 $57.99 $56.82 1,226,202
2017-05-08 $58.00 $58.37 $57.25 $57.30 $56.14 597,693
2017-05-05 $58.05 $58.24 $57.75 $58.06 $56.89 871,135
2017-05-04 $57.38 $58.57 $56.80 $57.40 $56.24 1,293,574
2017-05-03 $56.66 $56.88 $55.78 $56.26 $55.12 959,084
2017-05-02 $56.46 $56.94 $56.09 $56.64 $55.49 920,781
2017-05-01 $55.55 $56.51 $55.31 $56.21 $55.07 689,052
2017-04-28 $56.84 $57.19 $55.20 $55.50 $54.38 457,340
2017-04-27 $57.13 $57.18 $56.59 $56.73 $55.58 271,226
2017-04-26 $55.85 $57.46 $55.80 $57.02 $55.87 892,459
2017-04-25 $55.67 $56.03 $55.53 $55.97 $54.84 303,917
2017-04-24 $55.60 $55.80 $55.31 $55.33 $54.21 446,281
2017-04-21 $55.49 $55.66 $55.07 $55.09 $53.98 711,224
2017-04-20 $54.92 $55.56 $54.56 $55.55 $54.43 602,647
2017-04-19 $54.71 $54.97 $54.53 $54.85 $53.74 762,695
2017-04-18 $54.02 $54.54 $53.59 $54.51 $53.41 506,747
2017-04-17 $54.14 $54.39 $53.76 $54.25 $53.15 415,209
2017-04-13 $54.18 $54.37 $53.71 $53.90 $52.81 683,115
2017-04-12 $53.85 $54.27 $53.71 $54.24 $53.14 606,033
2017-04-11 $53.65 $53.95 $53.34 $53.94 $52.85 344,672
2017-04-10 $53.15 $53.67 $53.11 $53.57 $52.49 583,094
2017-04-07 $53.37 $53.52 $52.72 $53.29 $52.21 719,358
2017-04-06 $53.25 $53.77 $53.11 $53.62 $52.53 623,907
2017-04-05 $53.81 $54.32 $53.38 $53.41 $52.33 670,654
2017-04-04 $53.25 $53.92 $53.03 $53.54 $52.46 629,251
2017-04-03 $54.00 $54.32 $53.54 $53.57 $52.49 711,372
2017-03-31 $53.69 $54.18 $53.67 $53.98 $52.89 596,948
2017-03-30 $53.47 $53.91 $53.40 $53.65 $52.56 390,431
2017-03-29 $52.74 $53.61 $52.74 $53.54 $52.46 649,786
2017-03-28 $52.41 $53.10 $52.12 $53.01 $51.94 1,094,238
2017-03-27 $52.17 $52.54 $51.68 $52.43 $51.37 355,921
2017-03-24 $53.03 $53.34 $52.41 $52.62 $51.56 462,392
2017-03-23 $52.63 $53.20 $52.62 $52.98 $51.91 541,931
2017-03-22 $51.65 $52.78 $51.62 $52.65 $51.58 680,769
2017-03-21 $53.70 $53.89 $51.80 $51.90 $50.85 944,419
2017-03-20 $53.45 $53.61 $53.09 $53.35 $52.27 499,153
2017-03-17 $53.74 $53.92 $53.24 $53.26 $52.18 1,162,928
2017-03-16 $52.89 $54.33 $52.64 $53.55 $52.47 1,110,153
2017-03-15 $51.85 $52.35 $51.54 $52.21 $51.15 591,227
2017-03-14 $51.73 $51.73 $50.83 $51.50 $50.46 618,829
2017-03-13 $51.35 $51.77 $51.26 $51.74 $50.69 526,310
2017-03-10 $50.96 $51.64 $50.75 $51.40 $50.36 898,811
2017-03-09 $50.99 $51.23 $50.21 $50.64 $49.62 924,887
2017-03-08 $51.25 $51.79 $51.00 $51.01 $49.98 656,567
2017-03-07 $52.51 $52.51 $51.35 $51.41 $50.37 783,160
2017-03-06 $51.52 $51.75 $51.36 $51.48 $50.44 625,086
2017-03-03 $52.31 $52.44 $51.58 $51.82 $50.77 880,845
2017-03-02 $52.30 $52.62 $52.04 $52.47 $51.41 942,232
2017-03-01 $51.84 $52.60 $51.84 $52.48 $51.42 895,841
2017-02-28 $52.00 $52.06 $51.32 $51.34 $50.30 753,622
2017-02-27 $51.81 $52.05 $51.50 $51.92 $50.87 582,365
2017-02-24 $51.25 $52.01 $50.82 $51.87 $50.82 782,709
2017-02-23 $52.31 $52.33 $51.19 $51.26 $50.22 971,241
2017-02-22 $53.21 $53.45 $52.19 $52.20 $51.14 918,733
2017-02-21 $53.84 $53.91 $52.79 $53.43 $52.35 1,000,394
2017-02-17 $55.50 $55.51 $53.19 $53.55 $52.47 1,813,542
2017-02-16 $56.40 $57.46 $55.29 $56.09 $54.96 997,901
2017-02-15 $56.51 $57.04 $55.77 $56.98 $55.83 849,984
2017-02-14 $56.49 $56.57 $55.95 $56.47 $55.33 526,347
2017-02-13 $56.65 $56.68 $55.99 $56.30 $55.16 505,362
2017-02-10 $56.22 $56.26 $55.87 $56.15 $55.01 313,767
2017-02-09 $55.97 $56.26 $55.80 $56.09 $54.96 419,621
2017-02-08 $55.62 $55.86 $55.30 $55.80 $54.67 394,608
2017-02-07 $55.48 $56.00 $55.41 $55.79 $54.66 576,193
2017-02-06 $55.46 $55.74 $55.21 $55.36 $54.24 368,092
2017-02-03 $55.24 $55.75 $55.11 $55.74 $54.61 519,440
2017-02-02 $54.73 $55.20 $54.34 $55.00 $53.89 466,885
2017-02-01 $55.05 $55.25 $54.63 $54.82 $53.71 445,329
2017-01-31 $54.54 $54.80 $53.77 $54.71 $53.60 459,835
2017-01-30 $55.23 $55.23 $54.15 $54.40 $53.30 530,039
2017-01-27 $55.52 $55.62 $55.17 $55.60 $54.47 397,957
2017-01-26 $54.76 $55.65 $54.48 $55.62 $54.49 717,001
2017-01-25 $53.89 $55.15 $53.07 $54.56 $53.46 1,122,500
2017-01-24 $54.80 $55.27 $54.41 $54.50 $53.40 484,245
2017-01-23 $54.38 $54.72 $54.02 $54.51 $53.41 664,264
2017-01-20 $54.88 $55.54 $54.33 $54.44 $53.34 698,761
2017-01-19 $54.65 $55.48 $54.65 $54.81 $53.70 983,771
2017-01-18 $54.53 $54.82 $54.20 $54.44 $53.34 1,299,009
2017-01-17 $55.26 $55.32 $54.32 $54.35 $53.25 500,063
2017-01-13 $54.84 $55.43 $54.84 $55.31 $54.19 523,299
2017-01-12 $55.46 $55.46 $54.53 $54.89 $53.78 444,126
2017-01-11 $55.13 $55.70 $54.69 $55.50 $54.38 499,888
2017-01-10 $55.07 $55.58 $54.87 $55.17 $54.05 557,953
2017-01-09 $54.94 $55.20 $54.62 $54.78 $53.67 760,241
2017-01-06 $55.31 $55.45 $54.22 $54.97 $53.86 684,665
2017-01-05 $56.10 $56.48 $54.98 $55.25 $54.13 811,479
2017-01-04 $56.28 $56.50 $55.72 $56.04 $54.91 782,833
2017-01-03 $55.95 $56.10 $55.05 $55.90 $54.77 892,195
2016-12-30 $56.10 $56.10 $55.15 $55.26 $54.14 356,091
2016-12-29 $56.18 $56.43 $55.76 $56.14 $55.00 346,977
2016-12-28 $56.55 $56.71 $55.83 $56.00 $54.87 238,882
2016-12-27 $56.49 $56.81 $56.01 $56.43 $55.29 235,536
2016-12-23 $56.26 $56.48 $56.00 $56.44 $55.30 200,134
2016-12-22 $57.07 $57.16 $55.95 $56.37 $55.23 374,759
2016-12-21 $56.75 $56.89 $56.14 $56.75 $55.60 1,073,775
2016-12-20 $56.91 $57.39 $56.68 $56.80 $55.65 729,020
2016-12-19 $57.80 $58.05 $56.64 $56.83 $55.68 685,640
2016-12-16 $57.13 $57.76 $57.11 $57.69 $56.52 1,297,636
2016-12-15 $57.76 $57.98 $57.06 $57.07 $55.92 753,291
2016-12-14 $57.27 $57.92 $56.98 $57.03 $55.88 976,510
2016-12-13 $56.82 $57.18 $56.48 $57.00 $55.85 671,761
2016-12-12 $56.35 $57.13 $55.95 $56.53 $55.39 1,263,235
2016-12-09 $56.94 $57.42 $56.12 $56.51 $55.37 2,150,259
2016-12-08 $56.79 $57.40 $56.43 $56.60 $55.45 648,378
2016-12-07 $55.50 $56.95 $55.36 $56.92 $55.77 697,211
2016-12-06 $54.93 $55.82 $54.71 $55.79 $54.66 698,541
2016-12-05 $54.14 $54.97 $54.00 $54.75 $53.64 889,221
2016-12-02 $52.62 $53.63 $52.26 $53.38 $52.30 1,661,906
2016-12-01 $51.19 $52.79 $51.01 $52.40 $51.34 2,051,005
2016-11-30 $51.59 $51.85 $50.81 $51.34 $50.30 3,362,964
2016-11-29 $52.97 $53.26 $52.60 $52.77 $51.70 562,485
2016-11-28 $53.93 $54.07 $52.75 $52.81 $51.74 526,169
2016-11-25 $53.18 $54.34 $52.89 $54.03 $52.94 470,450
2016-11-23 $53.57 $53.60 $52.61 $52.99 $51.92 864,270
2016-11-22 $54.00 $54.05 $53.46 $53.67 $52.58 392,489
2016-11-21 $53.75 $54.33 $53.75 $54.14 $53.04 570,079
2016-11-18 $53.94 $54.23 $53.58 $53.65 $52.56 467,139
2016-11-17 $53.89 $54.20 $53.54 $53.75 $52.66 559,359
2016-11-16 $52.07 $53.87 $51.86 $53.82 $52.73 976,452
2016-11-15 $53.15 $53.23 $52.19 $52.26 $51.20 550,561
2016-11-14 $53.04 $53.70 $53.03 $53.07 $52.00 708,243
2016-11-11 $52.57 $53.08 $52.38 $52.98 $51.91 647,411
2016-11-10 $53.44 $53.77 $52.46 $52.60 $51.54 661,969
2016-11-09 $51.85 $53.24 $51.75 $52.93 $51.86 561,769
2016-11-08 $50.76 $53.05 $50.66 $52.82 $51.75 649,058
2016-11-07 $51.32 $51.86 $50.75 $51.47 $50.43 317,584
2016-11-04 $51.19 $52.06 $50.41 $50.61 $49.59 784,220
2016-11-03 $52.90 $53.66 $50.73 $51.02 $49.99 1,004,444
2016-11-02 $49.57 $50.74 $49.57 $50.15 $49.14 753,264
2016-11-01 $50.81 $51.19 $49.72 $50.40 $49.38 292,852
2016-10-31 $50.21 $50.97 $49.97 $50.79 $49.76 365,254
2016-10-28 $48.91 $50.23 $48.91 $49.94 $48.93 482,482
2016-10-27 $49.04 $49.09 $48.47 $48.83 $47.84 349,215
2016-10-26 $48.98 $49.05 $47.96 $48.67 $47.69 447,555
2016-10-25 $50.26 $50.48 $49.41 $49.82 $48.81 501,281
2016-10-24 $50.78 $51.30 $50.17 $50.39 $49.37 204,305
2016-10-21 $50.35 $50.47 $49.77 $50.32 $49.30 168,304
2016-10-20 $50.54 $51.05 $50.42 $50.67 $49.64 249,034
2016-10-19 $50.43 $50.82 $50.15 $50.50 $49.48 159,355
2016-10-18 $50.31 $50.62 $50.07 $50.39 $49.37 203,266
2016-10-17 $49.84 $50.23 $49.58 $49.69 $48.68 177,376
2016-10-14 $50.09 $50.37 $49.64 $50.07 $49.06 204,829
2016-10-13 $49.30 $49.90 $49.06 $49.76 $48.75 222,119
2016-10-12 $49.32 $50.32 $49.16 $49.97 $48.96 243,893
2016-10-11 $50.23 $50.23 $49.23 $49.33 $48.33 449,799
2016-10-10 $50.24 $50.72 $50.13 $50.23 $49.21 334,290
2016-10-07 $50.19 $50.60 $49.86 $49.99 $48.98 334,467
2016-10-06 $50.12 $50.38 $49.82 $50.17 $49.15 281,566
2016-10-05 $49.80 $50.86 $49.64 $50.27 $49.25 423,839
2016-10-04 $49.45 $49.94 $49.27 $49.54 $48.54 311,127
2016-10-03 $49.14 $49.55 $49.00 $49.24 $48.24 262,966
2016-09-30 $49.13 $49.82 $48.62 $49.22 $48.22 342,749
2016-09-29 $48.39 $49.52 $48.39 $48.81 $47.82 279,854
2016-09-28 $48.72 $48.96 $48.12 $48.52 $47.54 325,167
2016-09-27 $48.43 $49.13 $48.35 $48.72 $47.73 379,455
2016-09-26 $49.11 $49.49 $47.94 $48.82 $47.83 464,087
2016-09-23 $51.15 $51.15 $50.12 $50.35 $49.33 332,601
2016-09-22 $51.09 $51.84 $51.08 $51.35 $50.31 346,345
2016-09-21 $50.59 $50.83 $49.96 $50.79 $49.76 178,285
2016-09-20 $50.24 $50.88 $50.15 $50.53 $49.51 295,479
2016-09-19 $50.19 $50.68 $49.44 $50.01 $49.00 369,624
2016-09-16 $51.09 $51.11 $49.99 $50.19 $49.17 374,122
2016-09-15 $50.49 $51.38 $50.45 $51.30 $50.26 223,898
2016-09-14 $50.22 $50.87 $49.85 $50.54 $49.52 749,099
2016-09-13 $50.83 $51.40 $50.17 $50.25 $49.23 382,257
2016-09-12 $49.96 $51.63 $49.63 $51.29 $50.25 326,166
2016-09-09 $52.24 $52.24 $50.39 $50.44 $49.42 306,118
2016-09-08 $53.22 $53.42 $52.60 $52.72 $51.65 188,962
2016-09-07 $52.92 $53.47 $52.72 $53.46 $52.38 319,062
2016-09-06 $53.50 $53.50 $52.56 $52.94 $51.87 206,792
2016-09-02 $53.17 $53.64 $53.05 $53.33 $52.25 167,303
2016-09-01 $53.58 $53.99 $53.04 $53.39 $52.31 213,566
2016-08-31 $54.06 $54.34 $53.39 $53.48 $52.40 330,249
2016-08-30 $54.16 $54.49 $53.89 $54.15 $53.05 234,749
2016-08-29 $54.04 $54.64 $54.03 $54.05 $52.96 150,137
2016-08-26 $54.49 $54.73 $53.56 $54.08 $52.99 328,624
2016-08-25 $54.03 $54.55 $53.84 $54.47 $53.37 273,424
2016-08-24 $54.30 $54.58 $53.99 $54.03 $52.94 229,308
2016-08-23 $54.00 $54.82 $53.89 $54.51 $53.41 239,378
2016-08-22 $54.06 $54.10 $53.59 $53.87 $52.78 142,511
2016-08-19 $53.87 $54.23 $53.60 $54.11 $53.02 205,566
2016-08-18 $53.10 $53.98 $52.86 $53.91 $52.82 275,321
2016-08-17 $53.25 $53.35 $52.81 $53.03 $51.96 249,680
2016-08-16 $53.44 $53.72 $53.00 $53.23 $52.15 282,652
2016-08-15 $52.74 $53.56 $52.74 $53.49 $52.41 164,379
2016-08-12 $52.60 $53.30 $52.49 $52.63 $51.57 187,381
2016-08-11 $52.83 $53.21 $52.63 $52.78 $51.71 275,325
2016-08-10 $52.95 $53.29 $52.26 $52.64 $51.57 262,926
2016-08-09 $52.19 $53.28 $52.19 $52.90 $51.83 321,446
2016-08-08 $52.63 $53.12 $52.45 $52.95 $51.88 236,343
2016-08-05 $52.20 $52.56 $52.00 $52.53 $51.47 215,826
2016-08-04 $51.42 $52.17 $51.42 $52.05 $51.00 283,844
2016-08-03 $50.14 $51.72 $50.13 $51.49 $50.45 390,004
2016-08-02 $51.44 $52.60 $49.44 $50.27 $49.25 755,769
2016-08-01 $50.39 $51.16 $50.05 $50.93 $49.90 568,041
2016-07-29 $50.20 $50.53 $49.85 $50.44 $49.42 365,696
2016-07-28 $50.22 $50.67 $49.83 $50.32 $49.30 464,903
2016-07-27 $51.56 $51.63 $50.19 $50.37 $49.35 554,892
2016-07-26 $51.59 $52.08 $51.57 $51.92 $50.87 286,092
2016-07-25 $51.35 $51.88 $51.35 $51.49 $50.45 238,224
2016-07-22 $50.62 $51.60 $50.62 $51.38 $50.34 219,141
2016-07-21 $50.39 $50.97 $50.09 $50.59 $49.57 448,111
2016-07-20 $49.41 $51.00 $49.41 $50.44 $49.42 317,741
2016-07-19 $49.78 $51.02 $49.78 $50.61 $49.59 607,442
2016-07-18 $50.89 $51.62 $50.80 $51.27 $50.23 244,253
2016-07-15 $50.73 $51.05 $50.15 $50.88 $49.85 368,881
2016-07-14 $51.46 $51.78 $50.68 $50.71 $49.68 350,220
2016-07-13 $51.70 $51.70 $50.78 $51.16 $50.12 381,790
2016-07-12 $51.07 $51.90 $51.07 $51.62 $50.58 344,594
2016-07-11 $50.00 $50.86 $49.90 $50.72 $49.69 370,566
2016-07-08 $49.41 $50.28 $49.32 $49.80 $48.79 408,792
2016-07-07 $48.77 $49.51 $48.61 $48.91 $47.92 172,665
2016-07-06 $48.52 $49.08 $47.85 $48.89 $47.90 229,633
2016-07-05 $49.39 $49.79 $48.48 $48.85 $47.86 241,200
2016-07-01 $49.16 $50.05 $48.88 $49.79 $48.78 218,749
2016-06-30 $48.43 $49.18 $47.84 $49.14 $48.15 498,087
2016-06-29 $46.99 $48.67 $46.85 $48.29 $47.31 290,575
2016-06-28 $46.42 $47.00 $45.87 $46.43 $45.49 314,309
2016-06-27 $46.85 $47.09 $45.12 $45.50 $44.58 500,826
2016-06-24 $48.27 $49.13 $47.27 $47.33 $46.37 979,530
2016-06-23 $50.22 $50.64 $49.90 $50.51 $49.49 374,536
2016-06-22 $50.27 $50.72 $49.56 $49.72 $48.71 342,194
2016-06-21 $49.70 $50.38 $49.49 $50.28 $49.26 553,950
2016-06-20 $49.53 $50.09 $49.44 $49.53 $48.53 320,200
2016-06-17 $47.65 $49.20 $47.65 $48.80 $47.81 666,885
2016-06-16 $47.41 $47.69 $46.53 $47.65 $46.69 305,900
2016-06-15 $46.42 $48.07 $46.42 $47.63 $46.67 496,598
2016-06-14 $46.02 $46.65 $45.72 $46.46 $45.52 499,138
2016-06-13 $47.21 $47.65 $46.77 $46.77 $45.82 205,276
2016-06-10 $47.72 $48.00 $47.10 $47.50 $46.54 246,810
2016-06-09 $47.98 $48.35 $47.57 $48.14 $47.17 203,815
2016-06-08 $48.63 $48.73 $48.01 $48.15 $47.18 309,897
2016-06-07 $48.51 $49.00 $48.29 $48.62 $47.64 275,864
2016-06-06 $47.65 $48.44 $47.52 $48.40 $47.42 270,215
2016-06-03 $47.82 $47.87 $47.28 $47.57 $46.61 204,649
2016-06-02 $47.08 $48.09 $46.76 $48.03 $47.06 800,519
2016-06-01 $45.81 $47.22 $45.47 $47.19 $46.24 426,468
2016-05-31 $46.15 $46.47 $45.78 $45.91 $44.98 381,511
2016-05-27 $45.90 $46.64 $45.90 $46.38 $45.44 180,516
2016-05-26 $46.52 $46.52 $45.72 $45.84 $44.91 280,415
2016-05-25 $45.53 $46.53 $45.43 $46.51 $45.57 412,740
2016-05-24 $45.64 $46.02 $45.42 $45.48 $44.56 291,920
2016-05-23 $45.59 $45.82 $45.17 $45.34 $44.42 454,324
2016-05-20 $45.55 $46.13 $45.38 $45.66 $44.74 451,135
2016-05-19 $45.95 $46.25 $44.30 $45.51 $44.59 1,336,600
2016-05-18 $47.22 $48.01 $46.55 $46.88 $45.93 604,475
2016-05-17 $47.82 $48.88 $47.26 $47.54 $46.58 633,218
2016-05-16 $47.79 $48.18 $47.72 $47.90 $46.93 282,684
2016-05-13 $48.45 $48.77 $47.75 $47.81 $46.84 417,154
2016-05-12 $49.56 $49.83 $48.16 $48.71 $47.72 529,173
2016-05-11 $50.35 $50.46 $49.47 $49.48 $48.48 442,321
2016-05-10 $49.47 $50.94 $49.25 $50.56 $49.54 773,802
2016-05-09 $48.94 $49.10 $48.16 $48.98 $47.99 467,947
2016-05-06 $48.66 $49.45 $48.56 $48.75 $47.76 468,359
2016-05-05 $50.11 $50.32 $48.87 $48.94 $47.95 666,556
2016-05-04 $49.79 $50.73 $48.08 $49.93 $48.92 1,732,620
2016-05-03 $47.78 $50.10 $47.31 $49.71 $48.70 951,075
2016-05-02 $47.92 $48.85 $47.83 $48.76 $47.77 740,889
2016-04-29 $47.92 $48.38 $47.32 $47.88 $46.91 467,132
2016-04-28 $47.48 $48.89 $47.28 $47.93 $46.96 833,606
2016-04-27 $46.67 $47.93 $46.40 $47.75 $46.78 566,557
2016-04-26 $46.45 $46.96 $45.93 $46.84 $45.89 478,395
2016-04-25 $46.63 $47.05 $46.32 $46.68 $45.74 286,636
2016-04-22 $46.81 $47.26 $45.49 $46.50 $45.56 736,753
2016-04-21 $47.03 $47.80 $46.82 $46.92 $45.97 459,685
2016-04-20 $47.70 $47.80 $46.93 $47.16 $46.21 543,666
2016-04-19 $47.45 $48.17 $47.18 $47.69 $46.72 528,443
2016-04-18 $48.03 $48.03 $46.82 $47.29 $46.33 643,118
2016-04-15 $48.51 $48.65 $48.04 $48.09 $47.12 186,202
2016-04-14 $48.73 $49.01 $48.44 $48.62 $47.64 227,554
2016-04-13 $47.96 $48.87 $47.73 $48.66 $47.68 231,047
2016-04-12 $47.68 $48.29 $47.67 $47.74 $46.77 223,423
2016-04-11 $47.03 $48.26 $46.77 $47.62 $46.66 424,230
2016-04-08 $46.68 $47.41 $46.32 $46.88 $45.93 238,182
2016-04-07 $47.12 $47.46 $45.93 $46.33 $45.39 469,497
2016-04-06 $47.47 $47.80 $47.09 $47.22 $46.26 506,941
2016-04-05 $48.00 $48.23 $47.28 $47.35 $46.39 485,501
2016-04-04 $48.56 $48.74 $48.03 $48.24 $47.26 391,523
2016-04-01 $48.66 $48.81 $47.94 $48.46 $47.48 421,360
2016-03-31 $48.78 $49.81 $48.68 $49.49 $48.49 627,737
2016-03-30 $48.35 $48.95 $48.22 $48.95 $47.96 422,487
2016-03-29 $47.21 $48.21 $46.88 $47.92 $46.95 316,093
2016-03-28 $47.47 $48.02 $47.17 $47.28 $46.32 384,008
2016-03-24 $47.26 $47.43 $46.75 $47.26 $46.30 650,764
2016-03-23 $48.68 $48.68 $47.25 $47.36 $46.40 485,469
2016-03-22 $49.12 $49.40 $48.31 $48.80 $47.81 633,852
2016-03-21 $48.32 $49.82 $47.92 $49.82 $48.81 1,809,072
2016-03-18 $47.22 $48.28 $47.13 $47.41 $46.45 879,261
2016-03-17 $46.71 $47.08 $45.96 $46.87 $45.92 565,966
2016-03-16 $47.47 $47.96 $47.33 $47.39 $46.43 550,262
2016-03-15 $48.00 $48.23 $47.34 $47.68 $46.72 310,687
2016-03-14 $47.75 $48.94 $47.75 $48.27 $47.29 614,006
2016-03-11 $46.63 $47.40 $46.08 $47.23 $46.27 408,345
2016-03-10 $47.37 $47.46 $45.54 $46.26 $45.32 573,848
2016-03-09 $47.22 $47.39 $46.59 $46.88 $45.93 417,706
2016-03-08 $48.46 $48.51 $46.94 $46.97 $46.02 567,014
2016-03-07 $48.09 $49.07 $47.72 $48.76 $47.77 507,635
2016-03-04 $47.90 $48.48 $47.61 $48.16 $47.19 559,204
2016-03-03 $47.27 $47.90 $47.19 $47.84 $46.87 485,624
2016-03-02 $46.95 $47.35 $46.42 $47.32 $46.36 548,845
2016-03-01 $46.57 $47.05 $46.01 $46.86 $45.91 644,510
2016-02-29 $46.11 $46.59 $45.97 $46.15 $45.22 501,852
2016-02-26 $46.31 $46.53 $45.52 $46.12 $45.19 620,497
2016-02-25 $46.36 $46.70 $45.01 $45.62 $44.70 670,420
2016-02-24 $46.62 $46.87 $44.76 $46.09 $45.16 965,422
2016-02-23 $46.91 $47.30 $46.24 $47.12 $46.17 1,179,492
2016-02-22 $45.70 $46.72 $45.70 $46.67 $45.73 1,192,038
2016-02-19 $43.39 $45.65 $42.75 $45.58 $44.66 1,516,550
2016-02-18 $42.90 $44.62 $40.53 $43.45 $42.57 1,405,017
2016-02-17 $41.66 $42.50 $41.51 $42.22 $41.37 1,013,079
2016-02-16 $40.23 $41.49 $40.23 $41.13 $40.30 1,236,307
2016-02-12 $38.79 $39.80 $38.37 $39.61 $38.81 488,101
2016-02-11 $39.21 $39.24 $37.66 $38.36 $37.58 891,251
2016-02-10 $39.76 $40.46 $39.24 $39.36 $38.56 715,773
2016-02-09 $38.80 $40.58 $38.80 $39.45 $38.65 660,247
2016-02-08 $39.07 $39.67 $38.68 $39.33 $38.53 598,180
2016-02-05 $40.40 $40.49 $39.20 $39.63 $38.83 779,056
2016-02-04 $38.27 $40.55 $38.16 $40.48 $39.66 1,126,447
2016-02-03 $38.50 $38.72 $37.00 $38.47 $37.69 781,702
2016-02-02 $37.70 $37.81 $37.25 $37.44 $36.68 932,116
2016-02-01 $38.31 $38.59 $37.53 $38.25 $37.48 824,054
2016-01-29 $37.50 $38.90 $37.22 $38.68 $37.90 887,980
2016-01-28 $38.16 $38.37 $37.25 $37.53 $36.77 770,874
2016-01-27 $38.00 $38.60 $37.61 $37.87 $37.10 843,415
2016-01-26 $37.18 $38.55 $37.08 $38.13 $37.36 759,563
2016-01-25 $38.45 $38.58 $37.00 $37.13 $36.38 635,828
2016-01-22 $39.34 $39.84 $38.03 $38.66 $37.88 1,029,122
2016-01-21 $37.09 $39.29 $37.04 $38.87 $38.08 1,372,226
2016-01-20 $35.18 $37.18 $34.06 $37.09 $36.34 1,161,641
2016-01-19 $37.26 $37.79 $34.90 $35.77 $35.05 1,224,840
2016-01-15 $36.68 $37.15 $35.61 $36.99 $36.24 1,838,900
2016-01-14 $39.10 $39.38 $37.69 $38.67 $37.89 1,393,287
2016-01-13 $41.31 $41.69 $39.20 $39.89 $39.08 1,054,311
2016-01-12 $41.69 $41.81 $40.66 $41.31 $40.47 637,449
2016-01-11 $41.38 $41.75 $40.71 $41.22 $40.39 847,129
2016-01-08 $42.96 $43.08 $41.23 $41.26 $40.43 610,580
2016-01-07 $42.32 $42.84 $42.10 $42.63 $41.77 821,239
2016-01-06 $43.77 $44.62 $42.78 $42.86 $41.99 2,048,681
2016-01-05 $45.34 $45.72 $45.02 $45.70 $44.78 522,204
2016-01-04 $46.10 $46.13 $45.08 $45.10 $44.19 885,271
2015-12-31 $47.86 $48.05 $46.98 $47.02 $46.07 414,354
2015-12-30 $48.55 $48.73 $47.96 $47.99 $47.02 232,595
2015-12-29 $48.43 $48.68 $48.09 $48.64 $47.66 180,088
2015-12-28 $48.06 $48.38 $47.53 $48.15 $47.18 220,830
2015-12-24 $49.12 $49.27 $48.19 $48.20 $47.22 207,397
2015-12-23 $48.30 $49.41 $47.76 $49.36 $48.36 343,555
2015-12-22 $47.70 $48.36 $47.54 $47.94 $46.97 463,791
2015-12-21 $48.30 $48.54 $47.29 $47.64 $46.68 447,476
2015-12-18 $48.28 $48.63 $47.71 $48.16 $47.19 991,282
2015-12-17 $48.41 $48.88 $48.06 $48.32 $47.34 825,028
2015-12-16 $47.40 $49.54 $47.20 $48.64 $47.66 1,046,883
2015-12-15 $47.15 $47.82 $46.92 $47.11 $46.16 1,110,065
2015-12-14 $48.13 $48.55 $47.40 $47.53 $46.57 542,757
2015-12-11 $48.19 $48.66 $47.83 $48.03 $47.06 359,821
2015-12-10 $48.24 $49.05 $48.04 $48.90 $47.91 477,222
2015-12-09 $48.06 $48.95 $47.41 $48.04 $47.07 752,834
2015-12-08 $48.50 $49.22 $48.13 $48.63 $47.65 488,177
2015-12-07 $49.35 $49.35 $48.59 $48.83 $47.84 485,841
2015-12-04 $48.78 $49.50 $48.62 $49.46 $48.46 328,840
2015-12-03 $49.76 $50.00 $48.38 $48.65 $47.67 789,964
2015-12-02 $50.34 $50.46 $49.20 $49.46 $48.46 576,647
2015-12-01 $49.70 $50.58 $49.64 $50.30 $49.28 518,352
2015-11-30 $49.69 $49.76 $49.11 $49.29 $48.29 358,144
2015-11-27 $49.62 $49.79 $49.21 $49.55 $48.55 219,889
2015-11-25 $49.70 $49.86 $49.27 $49.57 $48.57 577,456
2015-11-24 $49.51 $50.08 $48.83 $49.52 $48.52 904,313
2015-11-23 $49.41 $51.23 $49.41 $50.31 $49.29 998,006
2015-11-20 $50.12 $50.72 $49.47 $49.51 $48.51 1,058,216
2015-11-19 $49.77 $49.81 $48.66 $49.37 $48.37 910,448
2015-11-18 $49.70 $50.66 $49.48 $49.70 $48.69 1,485,391
2015-11-17 $51.34 $51.34 $49.41 $49.72 $48.71 1,055,867
2015-11-16 $50.81 $52.88 $50.25 $51.22 $50.18 2,622,344
2015-11-13 $50.38 $50.42 $49.48 $49.53 $48.53 382,707
2015-11-12 $50.73 $51.15 $50.38 $50.57 $49.55 232,474
2015-11-11 $51.85 $52.23 $50.96 $51.02 $49.99 343,551
2015-11-10 $51.35 $51.77 $50.89 $51.76 $50.71 896,454
2015-11-09 $51.62 $52.80 $50.34 $51.28 $50.24 385,712
2015-11-06 $52.24 $52.63 $51.96 $51.96 $50.91 641,542
2015-11-05 $50.17 $52.26 $50.17 $52.15 $51.09 739,776
2015-11-04 $49.93 $50.61 $49.40 $50.35 $49.33 571,323
2015-11-03 $51.43 $51.57 $48.74 $49.76 $48.75 828,776
2015-11-02 $50.11 $50.79 $49.86 $50.42 $49.40 629,678
2015-10-30 $50.32 $50.58 $49.52 $50.40 $49.38 662,613
2015-10-29 $49.32 $50.33 $48.41 $50.30 $49.28 1,218,309
2015-10-28 $53.00 $54.00 $49.13 $49.63 $48.63 4,058,900
2015-10-27 $49.94 $50.99 $49.10 $50.55 $49.53 475,755
2015-10-26 $49.63 $50.35 $49.35 $50.17 $49.15 240,710
2015-10-23 $51.49 $51.49 $49.57 $49.70 $48.69 449,645
2015-10-22 $50.88 $51.77 $50.88 $51.50 $50.46 216,183
2015-10-21 $51.03 $51.29 $50.37 $50.55 $49.53 361,631
2015-10-20 $50.06 $51.11 $50.06 $51.00 $49.97 380,312
2015-10-19 $49.52 $49.98 $49.44 $49.84 $48.83 214,486
2015-10-16 $50.07 $50.16 $49.14 $49.80 $48.79 317,012
2015-10-15 $49.86 $50.14 $48.52 $50.08 $49.07 353,650
2015-10-14 $50.89 $50.96 $49.47 $49.56 $48.56 310,288
2015-10-13 $51.67 $52.45 $50.64 $50.87 $49.84 403,668
2015-10-12 $52.08 $52.51 $51.89 $52.29 $51.23 278,170
2015-10-09 $51.98 $52.79 $51.91 $52.12 $51.07 361,675
2015-10-08 $50.65 $52.61 $50.65 $52.22 $51.16 554,816
2015-10-07 $49.91 $50.95 $49.85 $50.85 $49.82 337,555
2015-10-06 $49.94 $50.29 $49.58 $49.74 $48.73 353,829
2015-10-05 $48.85 $50.17 $48.85 $50.02 $49.01 462,996
2015-10-02 $46.93 $48.76 $46.64 $48.72 $47.73 712,611
2015-10-01 $47.14 $47.92 $46.92 $47.49 $46.53 826,339
2015-09-30 $46.30 $47.25 $46.25 $47.10 $46.15 409,213
2015-09-29 $46.62 $46.66 $45.71 $45.86 $44.93 461,502
2015-09-28 $47.91 $47.95 $46.33 $46.48 $45.54 462,411
2015-09-25 $48.63 $49.12 $47.92 $48.29 $47.31 424,798
2015-09-24 $48.41 $48.72 $47.75 $48.12 $47.15 290,653
2015-09-23 $48.78 $49.21 $48.67 $48.72 $47.73 423,435
2015-09-22 $49.45 $49.91 $48.69 $48.84 $47.85 509,885
2015-09-21 $50.07 $50.74 $49.60 $50.34 $49.32 322,641
2015-09-18 $50.59 $50.84 $49.12 $49.58 $48.58 1,493,245
2015-09-17 $51.49 $52.14 $51.25 $51.39 $50.35 416,081
2015-09-16 $50.97 $51.74 $50.97 $51.60 $50.56 316,260
2015-09-15 $51.76 $51.76 $51.00 $51.02 $49.99 388,126
2015-09-14 $51.75 $52.12 $51.39 $51.71 $50.66 352,560
2015-09-11 $50.50 $51.77 $50.39 $51.73 $50.68 285,269
2015-09-10 $51.21 $51.25 $50.50 $51.03 $50.00 433,134
2015-09-09 $51.83 $52.38 $51.17 $51.30 $50.26 374,512
2015-09-08 $50.85 $51.55 $50.56 $51.55 $50.51 473,009
2015-09-04 $50.21 $50.75 $50.01 $50.21 $49.19 335,279
2015-09-03 $50.89 $51.64 $50.74 $50.88 $49.85 210,090
2015-09-02 $50.60 $50.94 $50.28 $50.65 $49.63 337,216
2015-09-01 $50.48 $50.48 $49.89 $50.12 $49.11 488,441
2015-08-31 $52.00 $52.13 $51.15 $51.23 $50.19 514,469
2015-08-28 $51.66 $52.60 $51.35 $52.38 $51.32 246,638
2015-08-27 $51.48 $52.77 $51.00 $51.91 $50.86 503,129
2015-08-26 $50.29 $51.36 $49.58 $51.08 $50.05 792,091
2015-08-25 $50.78 $50.98 $49.13 $49.13 $48.14 506,865
2015-08-24 $48.37 $51.20 $47.43 $49.50 $48.50 727,083
2015-08-21 $50.99 $51.71 $50.75 $51.19 $50.15 744,712
2015-08-20 $52.37 $52.64 $51.51 $51.51 $50.47 580,965
2015-08-19 $52.31 $53.40 $52.31 $53.06 $51.99 381,744
2015-08-18 $53.55 $53.55 $52.70 $52.87 $51.80 344,972
2015-08-17 $52.87 $53.70 $52.74 $53.47 $52.39 333,131
2015-08-14 $53.02 $53.61 $52.60 $53.14 $52.06 323,709
2015-08-13 $52.61 $53.42 $52.45 $53.13 $52.05 330,120
2015-08-12 $52.18 $53.01 $51.72 $52.81 $51.74 562,649
2015-08-11 $53.30 $53.82 $52.91 $52.93 $51.86 461,527
2015-08-10 $52.73 $54.02 $52.59 $53.84 $52.75 566,303
2015-08-07 $52.46 $53.00 $52.01 $52.29 $51.23 520,371
2015-08-06 $51.90 $53.06 $51.21 $52.61 $51.55 859,531
2015-08-05 $53.76 $53.76 $51.26 $51.88 $50.83 2,236,130
2015-08-04 $54.50 $54.70 $53.31 $54.07 $52.98 840,202
2015-08-03 $55.90 $55.93 $54.93 $55.53 $54.41 329,368
2015-07-31 $55.78 $56.08 $55.53 $55.83 $54.70 344,898
2015-07-30 $56.82 $57.31 $55.22 $55.47 $54.35 427,664
2015-07-29 $56.11 $57.37 $55.99 $57.13 $55.97 314,270
2015-07-28 $55.67 $56.57 $55.39 $55.89 $54.76 601,860
2015-07-27 $55.47 $55.87 $54.76 $55.51 $54.39 448,068
2015-07-24 $57.08 $57.08 $55.94 $56.00 $54.87 415,453
2015-07-23 $58.30 $58.30 $56.67 $57.01 $55.86 304,884
2015-07-22 $58.31 $58.99 $57.90 $58.63 $57.44 138,459
2015-07-21 $58.85 $59.43 $58.29 $58.36 $57.18 253,179
2015-07-20 $59.10 $59.31 $58.84 $58.87 $57.68 190,720
2015-07-17 $59.19 $59.44 $58.73 $58.99 $57.80 188,651
2015-07-16 $59.64 $59.72 $58.99 $59.14 $57.94 262,736
2015-07-15 $59.55 $59.86 $59.03 $59.25 $58.05 131,450
2015-07-14 $59.06 $59.94 $58.74 $59.79 $58.58 219,193
2015-07-13 $58.66 $59.18 $58.53 $58.89 $57.70 316,449
2015-07-10 $57.61 $58.38 $57.51 $58.10 $56.92 434,530
2015-07-09 $57.61 $58.20 $56.86 $56.88 $55.73 414,898
2015-07-08 $57.67 $57.77 $56.40 $56.84 $55.69 209,649
2015-07-07 $57.72 $58.30 $57.12 $58.14 $56.96 255,815
2015-07-06 $57.28 $57.92 $57.17 $57.77 $56.60 354,534
2015-07-02 $57.42 $57.93 $57.23 $57.83 $56.66 346,304
2015-07-01 $57.29 $57.58 $57.11 $57.31 $56.15 277,899
2015-06-30 $57.05 $57.49 $56.38 $56.69 $55.54 273,302
2015-06-29 $57.36 $57.95 $56.44 $56.53 $55.39 272,644
2015-06-26 $57.71 $58.25 $57.52 $57.98 $56.81 484,695
2015-06-25 $57.65 $57.82 $57.24 $57.60 $56.43 290,335
2015-06-24 $58.10 $58.36 $57.49 $57.51 $56.35 300,612
2015-06-23 $57.80 $58.17 $57.32 $58.16 $56.98 291,287
2015-06-22 $57.92 $58.09 $57.52 $57.80 $56.63 312,136
2015-06-19 $57.34 $57.79 $57.02 $57.46 $56.30 359,629
2015-06-18 $56.78 $57.98 $56.67 $57.47 $56.31 395,571
2015-06-17 $56.51 $56.59 $56.08 $56.34 $55.20 290,503
2015-06-16 $56.96 $56.96 $56.47 $56.51 $55.37 211,868
2015-06-15 $57.07 $57.53 $56.73 $56.98 $55.83 367,903
2015-06-12 $57.05 $57.67 $57.02 $57.58 $56.41 297,542
2015-06-11 $57.29 $57.66 $57.12 $57.60 $56.43 294,609
2015-06-10 $56.60 $57.37 $56.27 $57.11 $55.95 417,014
2015-06-09 $56.01 $56.53 $56.00 $56.50 $55.36 286,405
2015-06-08 $56.78 $56.78 $56.07 $56.10 $54.96 226,532
2015-06-05 $56.89 $57.33 $56.39 $56.94 $55.79 256,516
2015-06-04 $57.43 $57.87 $56.83 $56.96 $55.81 277,819
2015-06-03 $57.71 $57.97 $57.50 $57.71 $56.54 179,615
2015-06-02 $57.18 $57.78 $57.18 $57.45 $56.29 215,822
2015-06-01 $57.58 $58.09 $57.27 $57.43 $56.27 354,654
2015-05-29 $58.04 $58.07 $57.43 $57.46 $56.30 209,112
2015-05-28 $58.10 $58.44 $57.74 $58.25 $57.07 424,270
2015-05-27 $58.04 $58.51 $57.69 $58.31 $57.13 220,436
2015-05-26 $58.52 $59.49 $57.71 $57.81 $56.64 311,428
2015-05-22 $58.92 $59.40 $58.50 $58.59 $57.40 190,263
2015-05-21 $59.06 $59.43 $58.86 $58.94 $57.75 154,635
2015-05-20 $59.34 $59.35 $58.97 $59.22 $58.02 218,369
2015-05-19 $59.73 $59.76 $59.20 $59.33 $58.13 197,134
2015-05-18 $59.60 $59.75 $59.32 $59.49 $58.29 209,786
2015-05-15 $59.18 $59.66 $59.12 $59.41 $58.21 221,219
2015-05-14 $58.59 $58.97 $58.31 $58.95 $57.76 208,889
2015-05-13 $58.60 $58.95 $58.20 $58.32 $57.14 373,924
2015-05-12 $58.31 $58.79 $58.11 $58.55 $57.37 267,863
2015-05-11 $59.01 $59.41 $58.57 $58.67 $57.48 340,837
2015-05-08 $58.63 $59.99 $58.63 $59.22 $58.02 421,097
2015-05-07 $58.40 $58.91 $58.07 $58.17 $56.99 553,143
2015-05-06 $58.23 $58.81 $57.67 $58.40 $57.22 637,838
2015-05-05 $57.90 $59.53 $57.07 $57.91 $56.74 618,174
2015-05-04 $59.12 $59.53 $58.89 $59.23 $58.03 613,648
2015-05-01 $58.42 $59.30 $58.42 $59.09 $57.89 349,943
2015-04-30 $58.71 $59.25 $57.50 $58.05 $56.88 371,451
2015-04-29 $58.45 $59.33 $58.18 $58.86 $57.67 502,938
2015-04-28 $57.73 $58.14 $57.27 $57.88 $56.71 410,345
2015-04-27 $58.57 $59.09 $57.85 $57.99 $56.82 250,845
2015-04-24 $59.08 $59.21 $58.37 $58.38 $57.20 339,579
2015-04-23 $58.69 $59.32 $58.43 $58.75 $57.56 255,233
2015-04-22 $58.40 $58.86 $57.74 $58.69 $57.50 323,122
2015-04-21 $58.26 $58.71 $57.89 $58.34 $57.16 362,692
2015-04-20 $57.52 $58.31 $57.50 $57.81 $56.64 309,367
2015-04-17 $57.99 $58.24 $57.32 $57.35 $56.19 347,636
2015-04-16 $58.62 $58.94 $58.16 $58.32 $57.14 257,347
2015-04-15 $59.03 $59.45 $58.59 $58.87 $57.68 365,249
2015-04-14 $58.90 $59.08 $58.45 $58.68 $57.49 234,971
2015-04-13 $59.41 $59.47 $58.94 $59.02 $57.83 181,986
2015-04-10 $60.22 $60.35 $58.96 $59.09 $57.89 444,745
2015-04-09 $59.99 $60.25 $59.52 $60.24 $59.02 353,314
2015-04-08 $59.17 $60.20 $58.81 $60.00 $58.79 643,052
2015-04-07 $59.57 $59.67 $58.98 $58.99 $57.80 419,626
2015-04-06 $58.08 $59.69 $58.08 $59.30 $58.10 326,724
2015-04-02 $58.86 $59.61 $58.49 $58.53 $57.35 302,443
2015-04-01 $59.06 $59.37 $58.03 $58.78 $57.59 520,683
2015-03-31 $58.66 $59.41 $58.45 $59.22 $58.02 429,511
2015-03-30 $59.05 $59.23 $58.85 $59.01 $57.82 308,395
2015-03-27 $58.05 $58.86 $57.93 $58.70 $57.51 465,864
2015-03-26 $55.95 $58.36 $55.58 $57.86 $56.69 866,092
2015-03-25 $57.80 $57.86 $56.23 $56.27 $55.13 516,265
2015-03-24 $58.83 $58.87 $57.87 $57.93 $56.76 269,534
2015-03-23 $59.26 $59.50 $58.93 $58.94 $57.75 238,582
2015-03-20 $59.73 $59.88 $59.12 $59.42 $58.22 550,325
2015-03-19 $58.20 $59.71 $58.10 $59.68 $58.47 479,469
2015-03-18 $58.15 $59.07 $57.19 $58.40 $57.22 609,225
2015-03-17 $58.50 $58.84 $58.08 $58.26 $57.08 450,046
2015-03-16 $58.89 $59.29 $58.57 $58.69 $57.50 469,909
2015-03-13 $59.03 $59.15 $58.16 $58.71 $57.52 258,751
2015-03-12 $58.91 $59.93 $58.88 $59.13 $57.93 259,985
2015-03-11 $58.39 $58.92 $58.25 $58.70 $57.51 298,452
2015-03-10 $59.07 $59.21 $58.38 $58.40 $57.22 265,012
2015-03-09 $59.07 $60.20 $59.00 $59.69 $58.48 421,903
2015-03-06 $59.62 $60.24 $58.80 $58.89 $57.70 349,754
2015-03-05 $60.94 $61.12 $60.21 $60.28 $59.06 312,733
2015-03-04 $61.09 $61.32 $60.61 $60.77 $59.54 293,479
2015-03-03 $61.76 $61.99 $61.08 $61.26 $60.02 389,806
2015-03-02 $60.82 $61.98 $60.82 $61.76 $60.51 347,325
2015-02-27 $60.44 $61.05 $60.30 $60.54 $59.31 324,133
2015-02-26 $60.00 $61.15 $59.51 $60.51 $59.29 318,653
2015-02-25 $60.26 $60.58 $59.81 $59.88 $58.67 285,741
2015-02-24 $59.60 $60.56 $59.26 $60.26 $59.04 514,730
2015-02-23 $59.28 $60.33 $59.16 $59.59 $58.38 518,737
2015-02-20 $58.84 $59.58 $58.48 $59.27 $58.07 545,353
2015-02-19 $59.53 $60.90 $58.69 $58.80 $57.61 1,073,533
2015-02-18 $57.55 $59.46 $57.12 $58.79 $57.60 1,001,595
2015-02-17 $59.65 $60.57 $59.29 $59.53 $58.33 1,259,562
2015-02-13 $59.58 $60.08 $59.18 $59.51 $58.31 791,840
2015-02-12 $60.34 $60.34 $59.55 $59.65 $58.44 749,402
2015-02-11 $59.92 $60.38 $59.42 $59.77 $58.56 442,709
2015-02-10 $58.30 $60.11 $58.30 $59.83 $58.62 703,464
2015-02-09 $57.25 $58.30 $56.88 $57.04 $55.89 412,928
2015-02-06 $56.93 $57.73 $56.54 $56.63 $55.48 320,020
2015-02-05 $56.72 $57.38 $56.60 $57.11 $55.95 375,124
2015-02-04 $56.95 $57.71 $56.34 $56.62 $55.47 598,500
2015-02-03 $56.33 $57.65 $56.10 $57.45 $56.29 267,322
2015-02-02 $56.23 $56.47 $55.03 $55.79 $54.66 358,429
2015-01-30 $56.75 $57.07 $56.05 $56.26 $55.12 358,793
2015-01-29 $56.99 $57.34 $56.64 $57.10 $55.94 299,297
2015-01-28 $57.94 $57.98 $57.10 $57.10 $55.94 379,339
2015-01-27 $57.59 $57.99 $57.05 $57.73 $56.56 223,295
2015-01-26 $57.90 $58.25 $57.61 $58.05 $56.88 358,285
2015-01-23 $58.18 $58.52 $57.81 $58.02 $56.85 240,723
2015-01-22 $56.86 $58.65 $56.44 $58.14 $56.96 377,100
2015-01-21 $56.20 $57.08 $55.91 $56.59 $55.44 335,640
2015-01-20 $56.09 $56.87 $55.66 $56.38 $55.24 372,577
2015-01-16 $56.16 $56.48 $55.57 $56.08 $54.95 408,742
2015-01-15 $57.18 $57.45 $56.32 $56.34 $55.20 403,991
2015-01-14 $57.16 $57.69 $56.69 $57.15 $55.99 363,571
2015-01-13 $58.72 $59.20 $57.58 $57.75 $56.58 213,658
2015-01-12 $58.66 $58.93 $57.89 $58.02 $56.85 197,865
2015-01-09 $59.12 $59.12 $58.07 $58.56 $57.38 323,764
2015-01-08 $58.18 $59.17 $58.14 $58.90 $57.71 492,775
2015-01-07 $57.40 $57.88 $57.08 $57.69 $56.52 414,183
2015-01-06 $58.41 $58.41 $56.37 $56.90 $55.75 830,061
2015-01-05 $59.08 $59.10 $57.69 $58.16 $56.98 453,946
2015-01-02 $60.50 $60.50 $58.76 $59.56 $58.35 311,430
2014-12-31 $60.54 $60.81 $60.18 $60.21 $58.99 441,234
2014-12-30 $60.37 $60.80 $60.00 $60.27 $59.05 388,552
2014-12-29 $60.41 $60.97 $60.04 $60.62 $59.39 434,480
2014-12-26 $60.73 $60.97 $60.41 $60.44 $59.22 75,504
2014-12-24 $59.97 $60.92 $59.97 $60.52 $59.30 140,053
2014-12-23 $59.92 $60.86 $59.78 $59.96 $58.75 464,675
2014-12-22 $59.77 $60.48 $59.70 $59.81 $58.60 322,497
2014-12-19 $59.65 $60.03 $59.23 $59.75 $58.54 400,309
2014-12-18 $59.81 $59.95 $58.90 $59.33 $58.13 438,470
2014-12-17 $57.07 $58.53 $56.64 $58.36 $57.18 295,786
2014-12-16 $57.28 $58.51 $57.00 $57.02 $55.87 326,741
2014-12-15 $57.92 $58.61 $57.06 $57.49 $56.33 299,526
2014-12-12 $58.61 $58.84 $57.64 $57.67 $56.50 316,052
2014-12-11 $58.29 $59.23 $57.96 $58.11 $56.93 178,967
2014-12-10 $59.26 $59.62 $57.90 $58.18 $57.00 213,416
2014-12-09 $59.05 $59.83 $58.60 $59.40 $58.20 376,229
2014-12-08 $60.21 $60.67 $59.53 $59.88 $58.67 494,367
2014-12-05 $58.94 $60.35 $58.93 $59.97 $58.76 642,223
2014-12-04 $58.23 $58.99 $58.01 $58.82 $57.63 429,740
2014-12-03 $57.73 $58.46 $57.52 $58.20 $57.02 314,261
2014-12-02 $58.04 $58.65 $57.79 $57.79 $56.62 267,890
2014-12-01 $58.67 $58.87 $57.84 $57.87 $56.70 353,330
2014-11-28 $58.87 $59.18 $58.68 $58.93 $57.74 266,265
2014-11-26 $58.85 $59.27 $58.44 $58.63 $57.44 259,676
2014-11-25 $59.17 $59.27 $58.73 $58.97 $57.78 186,755
2014-11-24 $59.08 $59.48 $58.91 $58.93 $57.74 419,745
2014-11-21 $58.93 $59.11 $58.70 $59.01 $57.82 253,024
2014-11-20 $57.82 $58.45 $57.52 $58.25 $57.07 290,308
2014-11-19 $58.43 $58.43 $57.70 $58.22 $57.04 214,207
2014-11-18 $58.08 $58.83 $57.99 $58.52 $57.34 225,644
2014-11-17 $58.68 $58.74 $58.00 $58.00 $56.83 201,280

Hyatt Hotels Corporation - Class A (H) News Headlines

Stock Market Photo
Fed decision, jobs report, CVS Health earnings top week ahead
foxbusiness.com
Oct. 31, 2021

The Federal Reserve releases its decision on interest rates and likely an update on inflation Wednesday.

Stock Market Photo
Leisure travel rebounds as delta variant fades
foxbusiness.com
Nov. 6, 2021

Vacationers are returning to the roads and sky in the U.S. after an earlier pullback caused by the Delta variant, setting expectations for a busy holiday travel season.

Recent Hyatt Hotels Corporation - Class A (H) News