Amplify Online Retail ETF (IBUY) Exchange: NYSE ARCA

Data as of May 20, 2022

$45.75 ($-0.49) -1.06%

Amplify Online Retail ETF - Daily Information
Click for more stock information on Amplify Online Retail ETF.
Daily Information Data
Date May 20, 2022
Open $46.90
Previous Close $45.75
High $47.14
Low $44.26
Adjusted Open $46.90
Previous Adjusted Close $45.75
Adjusted High $47.14
Adjusted Low $44.26
Historical Stock Data for Amplify Online Retail ETF (IBUY)
Date Open High Low Close Adj.Close Volume
2022-05-20 $46.90 $47.14 $44.26 $45.75 $45.75 68,146
2022-05-19 $44.65 $47.07 $44.64 $46.24 $46.24 118,798
2022-05-18 $46.97 $47.04 $44.69 $44.97 $44.97 80,089
2022-05-17 $47.39 $48.57 $46.35 $47.95 $47.95 73,045
2022-05-16 $47.32 $47.85 $46.15 $46.25 $46.25 56,086
2022-05-13 $45.92 $47.64 $45.92 $47.47 $47.47 95,336
2022-05-12 $42.66 $46.32 $42.30 $44.78 $44.78 129,020
2022-05-11 $45.67 $46.61 $43.23 $43.31 $43.31 66,036
2022-05-10 $47.06 $47.80 $44.93 $45.95 $45.95 80,199
2022-05-09 $48.17 $48.60 $45.75 $46.02 $46.02 101,661
2022-05-06 $51.06 $51.06 $48.63 $49.35 $49.35 122,495
2022-05-05 $54.04 $54.04 $51.13 $51.73 $51.73 48,814
2022-05-04 $53.83 $55.37 $52.19 $55.33 $55.33 98,795
2022-05-03 $55.16 $55.37 $53.94 $54.53 $54.53 74,497
2022-05-02 $54.07 $55.88 $53.62 $55.77 $55.77 100,650
2022-04-29 $55.97 $57.32 $54.18 $54.30 $54.30 47,809
2022-04-28 $55.43 $56.60 $54.10 $56.28 $56.28 43,303
2022-04-27 $55.01 $56.33 $54.39 $54.89 $54.89 111,420
2022-04-26 $56.77 $56.99 $54.96 $54.96 $54.96 58,750
2022-04-25 $55.52 $57.56 $55.28 $57.30 $57.30 79,318
2022-04-22 $57.80 $58.37 $56.03 $56.17 $56.17 478,072
2022-04-21 $60.84 $61.32 $57.58 $57.97 $57.97 64,218
2022-04-20 $62.61 $62.61 $59.95 $59.97 $59.97 23,616
2022-04-19 $60.32 $62.98 $60.32 $62.69 $62.69 61,356
2022-04-18 $61.28 $61.28 $59.75 $60.58 $60.58 28,989
2022-04-14 $63.01 $63.48 $61.63 $61.65 $61.65 23,532
2022-04-13 $61.72 $63.37 $61.46 $63.34 $63.34 46,874
2022-04-12 $63.33 $64.64 $61.60 $61.79 $61.79 49,600
2022-04-11 $62.03 $63.85 $61.57 $62.33 $62.33 45,183
2022-04-08 $63.36 $64.13 $62.59 $63.13 $63.13 45,163
2022-04-07 $64.39 $65.15 $62.12 $63.80 $63.80 71,200
2022-04-06 $65.68 $65.68 $63.57 $64.77 $64.77 49,655
2022-04-05 $69.07 $69.27 $66.78 $66.99 $66.99 28,777
2022-04-04 $67.10 $69.52 $67.10 $69.16 $69.16 31,508
2022-04-01 $66.46 $66.94 $65.81 $66.47 $66.47 63,270
2022-03-31 $67.73 $67.73 $65.59 $65.69 $65.69 62,146
2022-03-30 $69.40 $70.08 $67.36 $67.81 $67.81 57,633
2022-03-29 $68.05 $70.57 $67.98 $70.16 $70.16 38,010
2022-03-28 $65.60 $66.95 $64.91 $66.83 $66.83 43,088
2022-03-25 $67.36 $67.36 $65.10 $65.57 $65.57 38,664
2022-03-24 $67.20 $67.50 $65.39 $67.45 $67.45 28,201
2022-03-23 $66.91 $68.65 $66.12 $66.86 $66.86 54,364
2022-03-22 $65.73 $68.24 $65.73 $67.67 $67.67 89,519
2022-03-21 $66.76 $66.84 $64.73 $65.42 $65.42 62,714
2022-03-18 $64.51 $67.60 $64.51 $67.37 $67.37 55,267
2022-03-17 $62.91 $64.94 $62.49 $64.82 $64.82 88,732
2022-03-16 $60.42 $63.80 $60.42 $63.69 $63.69 40,717
2022-03-15 $57.19 $59.19 $57.14 $58.63 $58.63 82,223
2022-03-14 $58.43 $59.17 $56.67 $56.84 $56.84 75,650
2022-03-11 $62.15 $62.15 $58.89 $59.10 $59.10 75,980
2022-03-10 $61.50 $62.13 $60.30 $61.38 $61.38 51,074
2022-03-09 $62.06 $63.56 $61.93 $62.98 $62.98 53,724
2022-03-08 $59.09 $62.40 $58.46 $60.54 $60.54 78,740
2022-03-07 $61.46 $62.76 $59.05 $59.22 $59.22 89,525
2022-03-04 $64.04 $64.85 $61.69 $61.99 $61.99 83,679
2022-03-03 $68.05 $68.05 $64.45 $65.02 $65.02 77,639
2022-03-02 $67.43 $67.90 $66.38 $67.68 $67.68 59,042
2022-03-01 $68.78 $69.38 $66.87 $67.38 $67.38 37,376
2022-02-28 $68.06 $70.13 $67.97 $69.47 $69.47 73,857
2022-02-25 $68.65 $69.14 $66.32 $68.95 $68.95 51,458
2022-02-24 $61.89 $68.13 $61.14 $67.92 $67.92 175,296
2022-02-23 $68.00 $68.18 $65.04 $65.15 $65.15 77,455
2022-02-22 $68.23 $69.50 $66.46 $67.01 $67.01 81,667
2022-02-18 $71.17 $71.70 $68.92 $69.35 $69.35 46,605
2022-02-17 $72.91 $73.99 $71.28 $71.61 $71.61 43,979
2022-02-16 $74.72 $74.75 $72.93 $73.61 $73.61 53,939
2022-02-15 $73.50 $75.64 $73.50 $75.54 $75.54 30,571
2022-02-14 $72.29 $73.93 $71.75 $72.28 $72.28 66,677
2022-02-11 $75.08 $75.92 $72.00 $72.67 $72.67 62,007
2022-02-10 $75.41 $77.91 $74.69 $75.24 $75.24 52,531
2022-02-09 $75.12 $77.24 $75.12 $77.14 $77.14 44,345
2022-02-08 $71.41 $74.20 $71.30 $73.95 $73.95 42,473
2022-02-07 $71.62 $73.50 $71.31 $71.86 $71.86 66,152
2022-02-04 $69.74 $72.14 $69.26 $71.72 $71.72 109,500
2022-02-03 $70.96 $71.76 $69.37 $69.46 $69.46 93,981
2022-02-02 $76.83 $76.83 $72.65 $72.91 $72.91 112,177
2022-02-01 $75.52 $77.01 $74.39 $76.84 $76.84 60,860
2022-01-31 $70.46 $75.47 $70.46 $75.29 $75.29 79,012
2022-01-28 $68.50 $70.14 $66.88 $70.12 $70.12 100,591
2022-01-27 $70.60 $71.05 $68.39 $68.64 $68.64 98,478
2022-01-26 $73.00 $73.69 $69.71 $70.19 $70.19 122,066
2022-01-25 $71.39 $72.81 $70.22 $71.47 $71.47 119,726
2022-01-24 $69.51 $73.32 $67.30 $73.19 $73.19 280,450
2022-01-21 $74.08 $74.15 $71.45 $71.69 $71.69 161,994
2022-01-20 $76.88 $79.23 $74.75 $75.01 $75.01 83,999
2022-01-19 $76.89 $77.91 $75.85 $75.93 $75.93 108,183
2022-01-18 $77.98 $79.13 $76.67 $76.85 $76.85 90,642
2022-01-14 $80.28 $81.10 $78.04 $79.74 $79.74 81,422
2022-01-13 $83.84 $84.07 $80.93 $81.14 $81.14 85,985
2022-01-12 $85.30 $86.02 $83.08 $83.58 $83.58 68,850
2022-01-11 $81.59 $84.99 $81.38 $84.60 $84.60 111,555
2022-01-10 $81.67 $81.91 $78.86 $81.89 $81.89 103,957
2022-01-07 $83.42 $84.74 $82.46 $82.68 $82.68 54,686
2022-01-06 $82.72 $84.84 $81.14 $83.61 $83.61 119,176
2022-01-05 $86.18 $87.29 $82.93 $83.09 $83.09 96,089
2022-01-04 $89.46 $89.57 $85.67 $86.64 $86.64 90,774
2022-01-03 $88.47 $89.96 $87.79 $89.45 $89.45 91,650
2021-12-31 $88.71 $89.57 $87.89 $88.04 $88.04 68,335
2021-12-30 $86.40 $90.09 $86.40 $88.96 $88.96 143,639
2021-12-29 $87.49 $87.64 $86.25 $86.66 $86.66 67,030
2021-12-28 $89.20 $89.84 $87.64 $87.64 $87.64 244,965
2021-12-27 $89.10 $89.98 $88.90 $89.39 $89.39 72,749
2021-12-23 $88.18 $89.61 $87.70 $89.32 $89.32 64,078
2021-12-22 $87.72 $88.77 $87.41 $88.36 $88.36 70,793
2021-12-21 $85.45 $88.29 $85.45 $88.17 $88.17 73,777
2021-12-20 $84.23 $84.91 $83.37 $84.53 $84.53 76,826
2021-12-17 $83.58 $86.64 $82.21 $86.05 $86.05 120,713
2021-12-16 $87.71 $88.17 $83.70 $84.57 $84.57 133,143
2021-12-15 $86.26 $87.67 $83.52 $87.17 $87.17 168,541
2021-12-14 $86.46 $88.31 $86.01 $86.83 $86.83 68,484
2021-12-13 $89.80 $90.17 $87.02 $88.08 $88.08 78,939
2021-12-10 $93.05 $93.44 $89.81 $90.28 $90.28 64,568
2021-12-09 $95.30 $96.40 $92.67 $92.87 $92.87 58,619
2021-12-08 $95.34 $96.78 $94.30 $95.89 $95.89 48,730
2021-12-07 $94.93 $96.78 $94.93 $95.62 $95.62 53,069
2021-12-06 $90.13 $93.34 $88.73 $92.47 $92.47 79,587
2021-12-03 $94.30 $94.38 $89.50 $90.53 $90.53 100,376
2021-12-02 $93.40 $95.30 $92.46 $94.45 $94.45 314,926
2021-12-01 $100.01 $100.23 $93.60 $93.87 $93.87 105,013
2021-11-30 $101.15 $101.67 $96.84 $98.60 $98.60 105,597
2021-11-29 $103.12 $103.44 $100.51 $101.60 $101.60 108,859
2021-11-26 $101.59 $102.95 $100.79 $102.31 $102.31 93,022
2021-11-24 $101.06 $103.84 $100.28 $103.60 $103.60 81,526
2021-11-23 $103.71 $104.63 $100.90 $102.26 $102.26 146,734
2021-11-22 $107.16 $107.77 $103.30 $104.29 $104.29 117,298
2021-11-19 $108.73 $109.47 $107.24 $107.44 $107.44 56,625
2021-11-18 $110.63 $110.63 $108.28 $108.97 $108.97 63,106
2021-11-17 $112.82 $113.35 $110.51 $110.63 $110.63 35,747
2021-11-16 $112.64 $113.13 $111.76 $112.99 $112.99 97,004
2021-11-15 $113.50 $114.00 $112.51 $112.99 $112.99 75,515
2021-11-12 $111.41 $112.99 $111.11 $112.95 $112.95 25,436
2021-11-11 $110.78 $111.91 $110.64 $110.84 $110.84 43,059
2021-11-10 $111.79 $112.23 $109.01 $109.76 $109.76 53,849
2021-11-09 $112.96 $113.37 $111.46 $112.40 $112.40 57,995
2021-11-08 $112.66 $113.50 $112.08 $112.17 $112.17 118,060
2021-11-05 $112.14 $113.07 $111.86 $112.27 $112.27 45,574
2021-11-04 $111.62 $112.85 $111.20 $111.40 $111.40 56,319
2021-11-03 $110.12 $111.93 $110.12 $111.54 $111.54 54,877
2021-11-02 $111.19 $111.33 $109.29 $110.03 $110.03 56,654
2021-11-01 $110.59 $111.81 $110.59 $111.74 $111.74 53,229
2021-10-29 $110.00 $110.81 $110.00 $110.61 $110.61 62,839
2021-10-28 $109.37 $111.28 $108.89 $111.09 $111.09 132,941
2021-10-27 $111.57 $112.18 $109.25 $109.34 $109.34 58,483
2021-10-26 $113.65 $113.79 $111.75 $111.75 $111.75 42,405
2021-10-25 $112.07 $113.58 $111.71 $113.38 $113.38 45,804
2021-10-22 $113.65 $113.65 $111.62 $111.95 $111.95 37,021
2021-10-21 $112.58 $114.18 $112.50 $113.64 $113.64 84,501
2021-10-20 $113.32 $113.58 $112.54 $112.96 $112.96 62,151
2021-10-19 $112.68 $113.25 $112.23 $113.04 $113.04 133,949
2021-10-18 $110.50 $112.23 $110.50 $112.19 $112.19 47,776
2021-10-15 $111.06 $112.09 $110.92 $110.96 $110.96 76,449
2021-10-14 $110.00 $110.69 $109.85 $110.48 $110.48 69,280
2021-10-13 $108.28 $109.34 $108.28 $109.10 $109.10 77,112
2021-10-12 $107.98 $109.01 $107.56 $107.82 $107.82 89,774
2021-10-11 $109.15 $109.43 $107.48 $107.58 $107.58 32,251
2021-10-08 $110.65 $111.20 $109.59 $109.59 $109.59 28,774
2021-10-07 $109.36 $111.18 $109.36 $110.21 $110.21 40,114
2021-10-06 $106.50 $108.72 $106.50 $108.35 $108.35 66,399
2021-10-05 $107.39 $109.36 $107.39 $107.85 $107.85 54,130
2021-10-04 $109.26 $109.33 $106.43 $107.16 $107.16 56,274
2021-10-01 $109.45 $110.50 $108.45 $109.92 $109.92 41,218
2021-09-30 $110.21 $110.21 $108.75 $109.27 $109.27 61,193
2021-09-29 $112.22 $112.52 $110.05 $110.13 $110.13 49,253
2021-09-28 $113.94 $114.49 $111.59 $111.77 $111.77 56,066
2021-09-27 $114.31 $115.54 $114.31 $115.27 $115.27 36,469
2021-09-24 $114.14 $114.87 $113.35 $114.74 $114.74 44,474
2021-09-23 $114.42 $115.36 $114.30 $115.14 $115.14 42,145
2021-09-22 $113.01 $114.42 $113.01 $113.97 $113.97 33,636
2021-09-21 $113.00 $113.38 $111.89 $112.36 $112.36 67,871
2021-09-20 $112.10 $112.80 $110.38 $111.86 $111.86 82,374
2021-09-17 $114.83 $115.60 $114.50 $114.91 $114.91 26,974
2021-09-16 $113.00 $115.00 $113.00 $114.81 $114.81 33,948
2021-09-15 $112.35 $113.75 $111.73 $113.49 $113.49 45,588
2021-09-14 $114.47 $114.75 $112.29 $112.73 $112.73 57,791
2021-09-13 $114.99 $115.00 $112.37 $114.34 $114.34 44,467
2021-09-10 $115.91 $116.48 $114.46 $114.55 $114.55 51,351
2021-09-09 $114.38 $116.00 $114.31 $115.21 $115.21 100,995
2021-09-08 $116.10 $116.10 $113.92 $114.51 $114.51 71,403
2021-09-07 $115.75 $117.20 $115.75 $116.38 $116.38 491,164
2021-09-03 $116.01 $116.51 $115.48 $115.84 $115.84 62,939
2021-09-02 $117.59 $117.95 $116.50 $116.51 $116.51 57,714
2021-09-01 $116.32 $118.51 $116.32 $117.54 $117.54 57,349
2021-08-31 $116.42 $116.88 $115.41 $115.88 $115.88 44,074
2021-08-30 $116.04 $117.16 $115.42 $116.62 $116.62 586,208
2021-08-27 $114.98 $116.43 $114.72 $115.92 $115.92 43,191
2021-08-26 $116.21 $116.89 $114.77 $115.34 $115.34 42,429
2021-08-25 $116.39 $116.79 $115.79 $116.48 $116.48 58,968
2021-08-24 $114.26 $116.73 $114.26 $116.47 $116.47 45,797
2021-08-23 $111.82 $113.83 $111.82 $113.47 $113.47 82,969
2021-08-20 $110.70 $111.76 $110.70 $111.58 $111.58 41,932
2021-08-19 $110.98 $112.25 $110.56 $110.69 $110.69 61,080
2021-08-18 $112.55 $113.91 $112.04 $112.41 $112.41 56,886
2021-08-17 $113.88 $113.88 $111.69 $112.35 $112.35 159,485
2021-08-16 $116.50 $116.53 $114.15 $114.74 $114.74 116,828
2021-08-13 $117.19 $117.35 $116.50 $117.08 $117.08 68,512
2021-08-12 $117.78 $117.78 $116.39 $117.39 $117.39 102,847
2021-08-11 $118.67 $118.67 $116.96 $118.17 $118.17 58,169
2021-08-10 $119.44 $119.76 $118.12 $118.51 $118.51 361,219
2021-08-09 $118.74 $119.83 $117.94 $119.09 $119.09 135,174
2021-08-06 $120.23 $120.71 $118.27 $118.74 $118.74 82,535
2021-08-05 $118.54 $120.19 $118.02 $119.93 $119.93 87,096
2021-08-04 $120.58 $121.02 $119.46 $119.51 $119.51 51,415
2021-08-03 $121.61 $121.61 $119.39 $120.74 $120.74 57,006
2021-08-02 $121.34 $122.75 $120.98 $121.20 $121.20 189,500
2021-07-30 $122.16 $122.69 $120.63 $120.87 $120.87 81,979
2021-07-29 $124.35 $125.07 $123.56 $123.74 $123.74 82,506
2021-07-28 $122.89 $124.73 $122.89 $124.23 $124.23 57,094
2021-07-27 $123.84 $123.84 $119.66 $122.30 $122.30 80,860
2021-07-26 $124.38 $126.01 $123.88 $124.16 $124.16 447,692
2021-07-23 $124.90 $125.28 $123.65 $125.09 $125.09 43,718
2021-07-22 $125.24 $125.51 $123.91 $124.81 $124.81 59,014
2021-07-21 $122.83 $124.86 $122.81 $124.66 $124.66 71,611
2021-07-20 $119.89 $122.97 $118.89 $122.35 $122.35 74,394
2021-07-19 $117.53 $120.37 $116.76 $119.79 $119.79 305,777
2021-07-16 $121.74 $122.11 $119.54 $119.83 $119.83 72,050
2021-07-15 $122.83 $123.22 $119.81 $121.23 $121.23 79,872
2021-07-14 $127.56 $127.84 $123.17 $123.22 $123.22 73,908
2021-07-13 $128.00 $129.07 $127.11 $127.11 $127.11 89,527
2021-07-12 $128.26 $128.64 $126.76 $128.15 $128.15 161,528
2021-07-09 $126.00 $128.36 $125.83 $128.24 $128.24 77,412
2021-07-08 $122.38 $124.90 $121.32 $124.17 $124.17 109,551
2021-07-07 $128.41 $128.46 $124.87 $125.36 $125.36 135,649
2021-07-06 $128.61 $128.99 $126.80 $127.75 $127.75 150,949
2021-07-02 $129.42 $129.56 $127.76 $128.63 $128.63 62,914
2021-07-01 $129.95 $130.00 $127.94 $129.35 $129.35 34,469
2021-06-30 $129.77 $130.24 $128.95 $129.69 $129.69 37,665
2021-06-29 $129.58 $130.60 $129.40 $130.21 $130.21 92,813
2021-06-28 $129.65 $130.31 $129.09 $129.88 $129.88 127,853
2021-06-25 $130.00 $130.80 $129.26 $129.54 $129.54 95,171
2021-06-24 $128.56 $129.93 $128.41 $129.61 $129.61 190,963
2021-06-23 $126.77 $128.52 $126.77 $127.80 $127.80 88,790
2021-06-22 $124.59 $127.11 $124.48 $126.99 $126.99 149,017
2021-06-21 $123.98 $125.32 $122.17 $125.06 $125.06 189,393
2021-06-18 $123.62 $124.56 $122.61 $123.69 $123.69 52,067
2021-06-17 $123.22 $125.50 $123.22 $124.73 $124.73 315,218
2021-06-16 $123.47 $123.94 $121.67 $123.49 $123.49 69,665
2021-06-15 $125.81 $125.81 $122.87 $123.36 $123.36 102,519
2021-06-14 $125.58 $126.85 $125.33 $125.89 $125.89 214,902
2021-06-11 $124.14 $125.36 $124.14 $125.22 $125.22 32,551
2021-06-10 $124.41 $124.95 $123.11 $124.09 $124.09 37,826
2021-06-09 $126.79 $127.17 $124.13 $124.33 $124.33 55,017
2021-06-08 $123.82 $126.09 $123.27 $125.98 $125.98 99,350
2021-06-07 $121.19 $123.49 $120.70 $123.14 $123.14 342,220
2021-06-04 $121.53 $122.08 $120.96 $121.31 $121.31 99,289
2021-06-03 $123.00 $123.33 $120.59 $120.75 $120.75 66,784
2021-06-02 $121.48 $124.63 $120.75 $124.52 $124.52 75,376
2021-06-01 $120.94 $121.87 $119.50 $121.48 $121.48 342,500
2021-05-28 $120.93 $121.47 $119.61 $119.66 $119.66 45,604
2021-05-27 $119.36 $121.07 $118.09 $120.51 $120.51 96,268
2021-05-26 $117.41 $119.71 $117.41 $119.27 $119.27 52,620
2021-05-25 $117.99 $119.07 $116.74 $117.03 $117.03 78,423
2021-05-24 $115.93 $117.57 $115.23 $117.05 $117.05 116,644
2021-05-21 $115.65 $116.19 $114.80 $115.01 $115.01 85,900
2021-05-20 $113.99 $115.57 $113.59 $115.33 $115.33 151,007
2021-05-19 $110.57 $113.00 $110.18 $112.91 $112.91 127,890
2021-05-18 $113.48 $115.34 $113.07 $113.79 $113.79 91,893
2021-05-17 $112.17 $112.61 $110.82 $112.18 $112.18 232,424
2021-05-14 $109.62 $112.79 $109.54 $112.60 $112.60 143,229
2021-05-13 $110.64 $111.54 $105.87 $107.82 $107.82 835,034
2021-05-12 $115.79 $115.92 $110.09 $110.24 $110.24 181,658
2021-05-11 $112.12 $117.18 $110.22 $116.76 $116.76 180,108
2021-05-10 $120.85 $120.85 $116.45 $116.63 $116.63 196,500
2021-05-07 $120.13 $123.47 $120.11 $121.23 $121.23 354,375
2021-05-06 $120.12 $120.14 $116.76 $118.37 $118.37 524,780
2021-05-05 $123.48 $124.13 $120.90 $121.19 $121.19 181,500
2021-05-04 $124.18 $124.24 $120.25 $122.59 $122.59 322,142
2021-05-03 $126.04 $127.12 $125.19 $125.20 $125.20 248,986
2021-04-30 $126.02 $126.70 $124.62 $125.20 $125.20 76,189
2021-04-29 $130.00 $130.00 $125.46 $127.04 $127.04 80,859
2021-04-28 $127.32 $128.78 $126.17 $128.59 $128.59 88,136
2021-04-27 $127.40 $128.27 $126.88 $127.22 $127.22 122,509
2021-04-26 $126.91 $127.50 $126.38 $127.17 $127.17 243,727
2021-04-23 $124.60 $126.84 $124.50 $126.70 $126.70 164,872
2021-04-22 $123.91 $126.40 $123.18 $124.22 $124.22 156,568
2021-04-21 $121.61 $124.05 $120.16 $124.01 $124.01 176,850
2021-04-20 $126.20 $126.20 $120.93 $122.23 $122.23 348,877
2021-04-19 $128.25 $128.44 $125.71 $126.40 $126.40 413,187
2021-04-16 $129.48 $129.48 $126.92 $128.66 $128.66 72,693
2021-04-15 $129.43 $129.96 $127.84 $129.30 $129.30 70,254
2021-04-14 $129.39 $130.88 $128.29 $128.53 $128.53 90,215
2021-04-13 $127.64 $129.68 $127.32 $129.16 $129.16 160,353
2021-04-12 $127.72 $128.37 $125.56 $127.11 $127.11 218,076
2021-04-09 $127.73 $128.33 $126.67 $128.33 $128.33 239,543
2021-04-08 $126.53 $127.73 $126.06 $127.60 $127.60 220,617
2021-04-07 $127.37 $127.41 $125.40 $125.70 $125.70 87,556
2021-04-06 $125.72 $128.31 $125.72 $127.31 $127.31 290,182
2021-04-05 $127.77 $127.93 $124.60 $126.03 $126.03 138,038
2021-04-01 $126.19 $127.19 $125.27 $126.46 $126.46 314,220
2021-03-31 $123.00 $124.61 $122.92 $124.18 $124.18 129,007
2021-03-30 $119.75 $121.80 $118.70 $121.38 $121.38 275,574
2021-03-29 $122.90 $123.54 $119.32 $119.89 $119.89 240,468
2021-03-26 $121.60 $123.27 $119.18 $122.99 $122.99 93,248
2021-03-25 $117.86 $121.82 $117.01 $121.31 $121.31 315,081
2021-03-24 $126.89 $127.14 $119.29 $119.40 $119.40 305,103
2021-03-23 $129.79 $130.33 $125.94 $126.47 $126.47 154,506
2021-03-22 $132.06 $132.26 $129.60 $129.84 $129.84 199,249
2021-03-19 $130.51 $132.61 $129.12 $131.45 $131.45 161,530
2021-03-18 $134.90 $134.95 $129.69 $130.36 $130.36 156,250
2021-03-17 $131.70 $136.67 $131.09 $135.51 $135.51 240,789
2021-03-16 $136.80 $136.80 $132.21 $133.66 $133.66 139,450
2021-03-15 $133.82 $136.12 $132.96 $136.02 $136.02 178,506
2021-03-12 $130.32 $133.12 $129.21 $133.10 $133.10 135,522
2021-03-11 $129.99 $132.34 $129.54 $132.18 $132.18 176,298
2021-03-10 $129.20 $130.13 $125.96 $126.92 $126.92 215,164
2021-03-09 $124.11 $127.58 $124.11 $126.51 $126.51 276,630
2021-03-08 $125.84 $128.07 $122.18 $122.58 $122.58 683,361
2021-03-05 $125.36 $126.29 $116.82 $125.87 $125.87 507,020
2021-03-04 $128.87 $130.08 $121.06 $124.35 $124.35 718,476
2021-03-03 $134.17 $134.78 $129.53 $130.25 $130.25 252,614
2021-03-02 $136.60 $137.25 $134.18 $134.34 $134.34 293,123
2021-03-01 $133.13 $136.41 $132.40 $136.35 $136.35 304,209
2021-02-26 $127.38 $131.60 $124.90 $130.59 $130.59 450,965
2021-02-25 $132.51 $134.95 $125.36 $126.18 $126.18 306,745
2021-02-24 $130.30 $132.04 $128.39 $131.12 $131.12 240,749
2021-02-23 $129.49 $131.49 $122.93 $130.98 $130.98 556,779
2021-02-22 $136.11 $136.37 $133.77 $134.19 $134.19 223,460
2021-02-19 $135.89 $138.80 $135.89 $137.75 $137.75 174,448
2021-02-18 $134.45 $135.93 $132.55 $135.48 $135.48 195,647
2021-02-17 $138.17 $138.18 $134.09 $137.14 $137.14 248,072
2021-02-16 $140.36 $141.00 $137.36 $139.04 $139.04 242,642
2021-02-12 $137.62 $139.64 $136.85 $139.13 $139.13 147,455
2021-02-11 $137.16 $139.37 $136.22 $137.75 $137.75 209,503
2021-02-10 $136.97 $137.74 $133.56 $136.18 $136.18 276,540
2021-02-09 $134.93 $136.58 $134.60 $135.63 $135.63 195,025
2021-02-08 $134.91 $135.82 $133.76 $134.78 $134.78 177,275
2021-02-05 $133.23 $133.93 $132.53 $133.47 $133.47 167,579
2021-02-04 $131.36 $132.63 $130.20 $132.57 $132.57 237,930
2021-02-03 $128.34 $131.07 $128.31 $130.10 $130.10 258,053
2021-02-02 $127.87 $127.99 $126.24 $127.10 $127.10 288,718
2021-02-01 $124.99 $125.99 $122.83 $125.73 $125.73 265,747
2021-01-29 $125.51 $126.96 $122.79 $123.96 $123.96 215,967
2021-01-28 $127.68 $128.51 $124.78 $126.13 $126.13 197,610
2021-01-27 $126.97 $129.50 $125.16 $126.98 $126.98 252,784
2021-01-26 $128.61 $129.53 $127.66 $128.93 $128.93 263,997
2021-01-25 $128.05 $130.14 $125.14 $128.11 $128.11 243,630
2021-01-22 $125.19 $127.50 $125.00 $127.36 $127.36 171,871
2021-01-21 $125.58 $126.22 $124.86 $125.86 $125.86 196,224
2021-01-20 $125.42 $126.69 $123.69 $124.93 $124.93 226,487
2021-01-19 $123.65 $124.43 $122.35 $124.26 $124.26 321,676
2021-01-15 $125.27 $125.50 $121.25 $122.61 $122.61 310,471
2021-01-14 $124.01 $126.69 $124.00 $126.22 $126.22 259,688
2021-01-13 $123.50 $124.29 $122.57 $123.56 $123.56 181,964
2021-01-12 $119.51 $123.70 $119.51 $123.56 $123.56 502,183
2021-01-11 $118.02 $119.81 $116.78 $119.20 $119.20 246,633
2021-01-08 $119.14 $120.61 $118.22 $119.65 $119.65 356,609
2021-01-07 $117.77 $118.67 $117.34 $118.45 $118.45 217,337
2021-01-06 $115.59 $118.45 $115.26 $116.44 $116.44 390,508
2021-01-05 $112.83 $116.94 $112.83 $116.94 $116.94 509,265
2021-01-04 $115.19 $115.44 $111.50 $113.06 $113.06 436,514
2020-12-31 $115.95 $116.00 $114.20 $114.32 $114.32 275,566
2020-12-30 $115.07 $116.61 $114.76 $116.03 $116.03 186,172
2020-12-29 $115.46 $115.63 $112.80 $114.56 $114.56 239,365
2020-12-28 $117.78 $117.96 $114.50 $115.33 $114.71 338,598
2020-12-24 $117.13 $117.62 $116.42 $116.95 $116.32 102,424
2020-12-23 $118.69 $118.70 $116.89 $116.92 $116.29 207,268
2020-12-22 $117.51 $118.58 $116.90 $118.32 $117.69 265,237
2020-12-21 $114.26 $116.68 $114.00 $116.29 $115.67 280,388
2020-12-18 $116.08 $116.16 $115.10 $116.11 $115.49 236,025
2020-12-17 $114.24 $115.99 $114.00 $115.96 $115.34 644,970
2020-12-16 $112.01 $113.77 $111.34 $113.62 $113.01 230,856
2020-12-15 $109.68 $111.71 $109.41 $111.70 $111.10 191,272
2020-12-14 $109.01 $110.38 $108.85 $108.99 $108.41 148,206
2020-12-11 $108.35 $109.15 $106.90 $108.26 $107.68 105,493
2020-12-10 $106.53 $108.75 $105.78 $108.58 $108.00 166,351
2020-12-09 $108.35 $110.18 $106.26 $107.06 $106.49 275,381
2020-12-08 $106.98 $108.07 $106.89 $107.88 $107.30 205,997
2020-12-07 $106.14 $107.10 $105.92 $106.06 $105.49 155,939
2020-12-04 $105.01 $106.13 $104.72 $106.12 $105.55 134,703
2020-12-03 $105.44 $105.89 $104.70 $104.76 $104.20 143,540
2020-12-02 $104.53 $105.66 $102.94 $105.48 $104.92 142,260
2020-12-01 $106.54 $106.55 $104.83 $105.31 $104.75 145,711
2020-11-30 $106.50 $106.63 $103.06 $105.65 $105.08 400,293
2020-11-27 $105.55 $106.76 $105.38 $106.76 $106.19 151,162
2020-11-25 $102.95 $104.94 $102.53 $104.68 $104.12 170,215
2020-11-24 $103.18 $103.41 $102.07 $103.10 $102.55 248,719
2020-11-23 $100.11 $102.90 $100.11 $102.42 $101.87 341,265
2020-11-20 $98.74 $100.01 $98.74 $99.52 $98.99 178,481
2020-11-19 $97.00 $98.71 $96.98 $98.68 $98.15 97,522
2020-11-18 $97.30 $98.47 $96.81 $96.98 $96.46 108,971
2020-11-17 $96.70 $97.64 $95.86 $97.36 $96.84 123,586
2020-11-16 $97.03 $97.49 $96.38 $96.91 $96.39 256,057
2020-11-13 $96.42 $97.00 $95.70 $96.88 $96.36 94,752
2020-11-12 $96.53 $97.00 $95.23 $95.66 $95.15 179,550
2020-11-11 $94.87 $97.07 $94.72 $96.94 $96.42 171,561
2020-11-10 $95.43 $95.47 $91.90 $93.96 $93.46 498,746
2020-11-09 $99.95 $99.95 $96.68 $96.88 $96.36 463,363
2020-11-06 $99.93 $101.06 $98.87 $100.96 $100.42 203,607
2020-11-05 $97.30 $100.40 $97.30 $100.21 $99.67 491,185
2020-11-04 $94.81 $95.75 $94.02 $95.32 $94.81 506,045
2020-11-03 $91.01 $92.80 $90.11 $92.36 $91.87 183,675
2020-11-02 $89.84 $90.92 $89.12 $90.33 $89.85 291,755
2020-10-30 $92.08 $92.75 $88.07 $88.74 $88.27 340,212
2020-10-29 $94.97 $95.14 $92.85 $93.02 $92.52 203,373
2020-10-28 $94.36 $95.38 $93.36 $94.55 $94.04 290,141
2020-10-27 $95.50 $96.44 $95.12 $96.03 $95.52 255,952
2020-10-26 $96.02 $96.92 $93.40 $95.10 $94.59 238,951
2020-10-23 $95.68 $96.79 $95.07 $96.78 $96.26 131,847
2020-10-22 $94.58 $95.92 $93.84 $95.72 $95.21 168,645
2020-10-21 $96.92 $97.06 $94.44 $94.71 $94.20 141,846
2020-10-20 $96.83 $98.10 $96.52 $96.58 $96.06 137,870
2020-10-19 $97.69 $98.44 $96.16 $96.52 $96.00 267,272
2020-10-16 $98.09 $98.72 $97.14 $97.14 $96.62 130,502
2020-10-15 $95.68 $97.45 $94.56 $97.35 $96.83 168,575
2020-10-14 $98.85 $98.99 $96.53 $97.18 $96.66 254,441
2020-10-13 $96.76 $98.39 $96.18 $98.15 $97.62 145,326
2020-10-12 $96.44 $97.61 $95.83 $96.92 $96.40 221,645
2020-10-09 $94.52 $95.44 $94.38 $95.27 $94.76 120,386
2020-10-08 $94.35 $94.45 $93.45 $93.96 $93.46 99,456
2020-10-07 $91.97 $93.62 $91.97 $93.47 $92.97 239,493
2020-10-06 $92.22 $93.09 $90.40 $90.67 $90.18 194,066
2020-10-05 $91.08 $92.29 $90.88 $92.16 $91.67 214,765
2020-10-02 $89.47 $91.08 $89.27 $90.46 $89.98 329,835
2020-10-01 $89.15 $91.86 $89.15 $91.86 $91.37 197,416
2020-09-30 $88.93 $89.86 $87.75 $88.23 $87.76 155,740
2020-09-29 $88.83 $89.27 $88.23 $88.72 $88.25 104,702
2020-09-28 $88.33 $89.14 $87.73 $88.86 $88.38 164,689
2020-09-25 $85.19 $87.19 $85.01 $86.96 $86.49 84,668
2020-09-24 $85.29 $86.78 $84.32 $85.15 $84.69 182,565
2020-09-23 $88.86 $89.16 $85.82 $86.23 $85.77 213,065
2020-09-22 $87.05 $89.05 $86.18 $89.00 $88.52 184,448
2020-09-21 $84.22 $86.19 $83.45 $86.19 $85.73 241,479
2020-09-18 $85.97 $85.97 $83.88 $85.61 $85.15 234,422
2020-09-17 $84.80 $85.33 $83.79 $85.33 $84.87 371,481
2020-09-16 $86.70 $87.36 $86.03 $86.18 $85.72 117,182
2020-09-15 $87.14 $87.15 $85.70 $86.09 $85.63 138,731
2020-09-14 $85.45 $86.17 $84.90 $86.08 $85.62 168,631
2020-09-11 $87.18 $87.39 $83.47 $84.31 $83.86 325,185
2020-09-10 $88.18 $90.06 $85.96 $86.16 $85.70 298,389
2020-09-09 $86.59 $87.38 $85.45 $86.99 $86.52 573,943
2020-09-08 $84.11 $87.21 $83.51 $84.86 $84.41 351,039
2020-09-04 $88.28 $88.84 $82.00 $86.45 $85.99 668,166
2020-09-03 $92.36 $92.39 $87.66 $88.49 $88.02 705,107
2020-09-02 $95.07 $95.07 $91.41 $93.53 $93.03 400,118
2020-09-01 $91.47 $93.90 $91.16 $93.90 $93.40 278,212
2020-08-31 $91.90 $91.94 $90.16 $91.00 $90.51 286,208
2020-08-28 $91.66 $92.92 $91.51 $91.91 $91.42 165,471
2020-08-27 $92.84 $92.84 $90.29 $91.30 $90.81 291,174
2020-08-26 $92.57 $93.12 $91.97 $92.51 $92.01 280,984
2020-08-25 $92.05 $92.20 $90.73 $92.14 $91.65 138,960
2020-08-24 $92.46 $92.77 $90.92 $92.05 $91.56 164,501
2020-08-21 $91.52 $92.18 $91.01 $91.57 $91.08 174,421
2020-08-20 $91.31 $92.30 $90.97 $92.09 $91.60 158,976
2020-08-19 $91.96 $92.80 $91.50 $91.72 $91.23 159,240
2020-08-18 $91.28 $92.36 $91.00 $92.06 $91.57 244,513
2020-08-17 $90.38 $91.10 $89.58 $91.06 $90.57 166,726
2020-08-14 $90.25 $90.58 $89.10 $89.35 $88.87 119,127
2020-08-13 $88.91 $91.16 $88.85 $90.05 $89.57 229,398
2020-08-12 $88.20 $88.68 $87.79 $88.21 $87.74 177,142
2020-08-11 $90.11 $90.98 $88.04 $88.13 $87.66 345,842
2020-08-10 $92.94 $93.31 $89.37 $90.48 $90.00 498,808
2020-08-07 $91.27 $93.59 $90.32 $91.95 $91.46 372,543
2020-08-06 $91.11 $91.81 $89.90 $91.59 $91.10 248,511
2020-08-05 $88.35 $91.11 $88.30 $90.96 $90.47 378,932
2020-08-04 $87.84 $89.23 $86.63 $87.66 $87.19 357,100
2020-08-03 $85.32 $88.09 $85.12 $88.02 $87.55 480,085
2020-07-31 $83.93 $84.49 $82.76 $84.33 $83.88 218,736
2020-07-30 $81.13 $83.59 $80.36 $83.09 $82.65 162,668
2020-07-29 $78.92 $81.17 $78.85 $80.87 $80.44 194,108
2020-07-28 $78.68 $79.51 $78.23 $78.49 $78.07 89,193
2020-07-27 $76.84 $78.76 $76.59 $78.71 $78.29 181,794
2020-07-24 $75.65 $76.55 $74.44 $76.17 $75.76 86,239
2020-07-23 $78.36 $79.05 $75.82 $76.81 $76.40 214,654
2020-07-22 $78.05 $78.76 $77.81 $78.56 $78.14 119,833
2020-07-21 $79.31 $79.31 $77.69 $78.09 $77.67 116,666
2020-07-20 $76.60 $78.72 $76.50 $78.60 $78.18 301,594
2020-07-17 $76.73 $77.00 $75.77 $76.49 $76.08 100,681
2020-07-16 $75.84 $76.79 $75.32 $76.59 $76.18 165,715
2020-07-15 $75.62 $76.92 $74.81 $76.74 $76.33 180,888
2020-07-14 $74.02 $74.98 $71.97 $74.81 $74.41 275,380
2020-07-13 $78.81 $78.93 $74.29 $74.50 $74.10 334,090
2020-07-10 $77.46 $78.04 $76.49 $77.97 $77.55 178,247
2020-07-09 $77.30 $77.74 $75.81 $77.37 $76.96 218,699
2020-07-08 $76.09 $77.20 $75.51 $77.16 $76.75 517,639
2020-07-07 $75.06 $76.31 $74.29 $75.48 $75.08 302,157
2020-07-06 $75.00 $76.00 $74.47 $75.31 $74.91 746,828
2020-07-02 $73.21 $73.79 $72.73 $73.35 $72.96 429,232
2020-07-01 $70.35 $72.46 $70.35 $72.21 $71.82 498,034
2020-06-30 $69.67 $70.49 $69.55 $70.27 $69.89 194,131
2020-06-29 $69.43 $69.88 $68.05 $69.81 $69.44 129,213
2020-06-26 $70.16 $70.55 $68.87 $69.11 $68.74 184,088
2020-06-25 $68.84 $70.18 $68.39 $70.12 $69.74 143,323
2020-06-24 $70.72 $71.31 $68.21 $69.13 $68.76 236,262
2020-06-23 $71.45 $71.78 $70.95 $71.13 $70.75 282,693
2020-06-22 $69.68 $70.63 $69.31 $70.61 $70.23 132,236
2020-06-19 $69.92 $70.45 $69.06 $69.30 $68.93 122,168
2020-06-18 $69.00 $69.65 $68.86 $69.13 $68.76 113,026
2020-06-17 $68.65 $69.42 $68.44 $69.02 $68.65 147,322
2020-06-16 $68.99 $69.08 $66.75 $68.17 $67.81 254,708
2020-06-15 $64.15 $67.02 $63.63 $66.80 $66.44 159,241
2020-06-12 $66.36 $66.79 $63.90 $65.37 $65.02 123,887
2020-06-11 $66.01 $67.17 $63.97 $64.27 $63.93 283,863
2020-06-10 $69.06 $69.22 $67.80 $68.30 $67.93 116,326
2020-06-09 $68.57 $69.21 $67.95 $68.68 $68.31 138,178
2020-06-08 $69.21 $69.30 $68.34 $69.05 $68.68 159,857
2020-06-05 $68.49 $69.43 $68.43 $68.70 $68.33 210,211
2020-06-04 $67.75 $68.70 $67.01 $67.69 $67.33 137,030
2020-06-03 $67.13 $67.94 $67.08 $67.67 $67.31 198,252
2020-06-02 $65.35 $66.85 $65.35 $66.68 $66.32 134,925
2020-06-01 $64.00 $65.57 $63.74 $65.34 $64.99 252,051
2020-05-29 $62.83 $64.03 $62.62 $64.00 $63.66 93,035
2020-05-28 $63.55 $64.18 $62.50 $62.74 $62.40 86,260
2020-05-27 $63.78 $63.78 $61.23 $63.55 $63.21 115,280
2020-05-26 $64.61 $64.62 $63.23 $63.52 $63.18 116,033
2020-05-22 $62.16 $63.16 $61.90 $63.08 $62.74 63,485
2020-05-21 $62.58 $62.72 $61.42 $62.22 $61.89 94,090
2020-05-20 $62.58 $63.09 $61.64 $62.54 $62.21 132,943
2020-05-19 $61.48 $62.65 $61.10 $61.61 $61.28 203,321
2020-05-18 $62.07 $62.47 $61.42 $61.69 $61.36 223,771
2020-05-15 $59.27 $60.91 $59.00 $60.56 $60.24 73,522
2020-05-14 $59.82 $60.11 $58.13 $59.90 $59.58 209,164
2020-05-13 $60.53 $61.23 $58.18 $60.05 $59.73 353,374
2020-05-12 $60.99 $62.58 $59.87 $60.28 $59.96 352,026
2020-05-11 $60.01 $60.90 $59.84 $60.57 $60.25 233,686
2020-05-08 $58.91 $60.41 $58.49 $60.23 $59.91 197,891
2020-05-07 $58.29 $58.87 $57.53 $58.37 $58.06 162,799
2020-05-06 $55.95 $57.04 $55.30 $57.03 $56.72 105,244
2020-05-05 $54.43 $55.96 $54.43 $55.36 $55.06 79,376
2020-05-04 $51.76 $52.88 $51.31 $52.88 $52.60 32,583
2020-05-01 $52.65 $52.98 $51.49 $52.11 $51.83 67,987
2020-04-30 $54.56 $54.61 $53.34 $53.83 $53.54 67,135
2020-04-29 $53.84 $54.92 $53.58 $54.60 $54.31 59,392
2020-04-28 $54.34 $54.34 $52.21 $52.88 $52.60 138,388
2020-04-27 $52.88 $53.95 $52.00 $53.52 $53.23 157,676
2020-04-24 $50.42 $52.00 $50.42 $51.71 $51.43 120,389
2020-04-23 $50.40 $50.75 $49.82 $50.03 $49.76 42,796
2020-04-22 $50.02 $50.29 $49.72 $50.11 $49.84 56,505
2020-04-21 $49.87 $50.35 $48.44 $49.29 $49.03 50,675
2020-04-20 $49.56 $51.45 $49.44 $50.53 $50.26 427,099
2020-04-17 $49.95 $50.27 $49.41 $50.19 $49.92 47,848
2020-04-16 $48.71 $49.67 $48.38 $49.18 $48.92 86,169
2020-04-15 $47.32 $48.40 $46.95 $48.20 $47.94 22,990
2020-04-14 $47.67 $48.59 $47.65 $48.34 $48.08 66,541
2020-04-13 $45.73 $46.72 $45.31 $46.60 $46.35 78,572
2020-04-09 $45.79 $46.84 $45.47 $46.14 $45.89 72,364
2020-04-08 $43.12 $44.97 $43.12 $44.81 $44.57 104,548
2020-04-07 $43.65 $44.28 $42.63 $42.93 $42.70 34,000
2020-04-06 $40.73 $42.31 $40.72 $42.05 $41.82 30,331
2020-04-03 $39.20 $39.63 $38.37 $38.83 $38.62 42,296
2020-04-02 $39.51 $40.06 $38.76 $39.41 $39.20 32,884
2020-04-01 $40.26 $40.76 $39.58 $39.74 $39.53 35,555
2020-03-31 $41.29 $42.56 $41.20 $41.51 $41.29 48,575
2020-03-30 $41.03 $41.62 $40.42 $41.62 $41.40 46,163
2020-03-27 $41.18 $41.62 $40.57 $40.71 $40.49 68,900
2020-03-26 $41.29 $42.56 $41.23 $42.51 $42.28 55,562
2020-03-25 $40.62 $42.76 $39.98 $40.91 $40.69 92,881
2020-03-24 $39.16 $40.38 $38.96 $40.34 $40.12 43,678
2020-03-23 $36.46 $37.36 $35.51 $36.99 $36.79 86,085
2020-03-20 $38.35 $39.16 $36.37 $36.57 $36.37 64,303
2020-03-19 $35.55 $38.23 $35.46 $37.74 $37.54 75,340
2020-03-18 $35.90 $37.37 $34.71 $35.95 $35.76 55,509
2020-03-17 $37.02 $38.68 $35.13 $38.26 $38.06 50,057
2020-03-16 $33.11 $37.56 $33.11 $36.20 $36.01 54,102
2020-03-13 $40.12 $40.38 $37.32 $40.38 $40.16 79,936
2020-03-12 $39.19 $39.72 $37.49 $38.27 $38.07 125,704
2020-03-11 $44.49 $44.53 $42.12 $42.60 $42.37 64,259
2020-03-10 $46.05 $46.07 $43.69 $45.64 $45.40 52,774
2020-03-09 $43.98 $46.26 $43.34 $44.91 $44.67 63,654
2020-03-06 $47.74 $48.84 $47.21 $48.10 $47.84 29,004
2020-03-05 $49.27 $49.98 $48.90 $49.38 $49.12 40,901
2020-03-04 $49.77 $50.44 $49.28 $50.44 $50.17 19,679
2020-03-03 $50.22 $50.58 $48.22 $49.03 $48.77 48,972
2020-03-02 $50.02 $50.17 $48.67 $50.12 $49.85 41,184
2020-02-28 $47.82 $49.60 $47.80 $49.08 $48.82 74,438
2020-02-27 $50.05 $51.13 $48.52 $49.37 $49.11 91,343
2020-02-26 $51.85 $52.44 $50.79 $51.05 $50.78 46,881
2020-02-25 $53.92 $54.18 $51.49 $51.70 $51.42 103,010
2020-02-24 $53.99 $53.99 $52.96 $53.56 $53.27 64,704
2020-02-21 $56.20 $56.20 $55.25 $55.84 $55.55 13,450
2020-02-20 $55.49 $56.46 $55.31 $56.23 $55.93 21,601
2020-02-19 $54.56 $55.39 $54.46 $55.18 $54.88 21,068
2020-02-18 $53.93 $54.53 $53.93 $54.36 $54.07 26,804
2020-02-14 $54.23 $54.23 $53.85 $54.05 $53.76 15,927
2020-02-13 $54.15 $54.31 $53.92 $53.94 $53.65 33,294
2020-02-12 $54.17 $54.65 $54.05 $54.60 $54.31 21,681
2020-02-11 $53.62 $54.20 $53.60 $53.78 $53.49 24,386
2020-02-10 $52.74 $53.36 $52.71 $53.29 $53.00 25,236
2020-02-07 $53.05 $53.05 $52.60 $52.78 $52.50 9,011
2020-02-06 $53.09 $53.47 $53.00 $53.26 $52.97 16,686
2020-02-05 $53.78 $53.78 $52.91 $52.97 $52.69 17,109
2020-02-04 $52.81 $53.45 $52.81 $53.26 $52.97 13,868
2020-02-03 $51.61 $52.22 $51.61 $52.05 $51.77 90,119
2020-01-31 $52.46 $52.48 $51.22 $51.42 $51.14 21,912
2020-01-30 $51.88 $52.59 $51.88 $52.59 $52.31 22,613
2020-01-29 $52.91 $53.05 $52.31 $52.33 $52.05 34,009
2020-01-28 $52.49 $52.94 $52.31 $52.83 $52.55 53,536
2020-01-27 $51.77 $52.43 $51.25 $52.22 $51.94 36,236
2020-01-24 $53.91 $54.04 $52.49 $53.06 $52.78 9,799
2020-01-23 $53.60 $53.87 $53.09 $53.65 $53.36 20,887
2020-01-22 $54.84 $55.02 $53.86 $53.88 $53.59 20,344
2020-01-21 $54.15 $54.61 $53.96 $54.52 $54.23 30,542
2020-01-17 $54.81 $54.81 $54.31 $54.57 $54.28 9,252
2020-01-16 $54.27 $54.66 $54.25 $54.66 $54.37 31,826
2020-01-15 $53.95 $54.36 $53.79 $54.03 $53.74 39,410
2020-01-14 $53.31 $54.11 $53.18 $53.98 $53.69 21,511
2020-01-13 $52.48 $53.40 $52.44 $53.38 $53.09 22,562
2020-01-10 $52.52 $52.52 $52.07 $52.25 $51.97 20,849
2020-01-09 $52.65 $52.65 $52.26 $52.57 $52.29 11,724
2020-01-08 $52.20 $52.76 $52.05 $52.37 $52.09 36,315
2020-01-07 $51.92 $52.35 $51.84 $52.23 $51.95 14,161
2020-01-06 $51.31 $52.02 $51.18 $51.96 $51.68 99,784
2020-01-03 $51.23 $51.76 $51.23 $51.75 $51.47 13,458
2020-01-02 $51.71 $52.17 $51.57 $52.00 $51.72 42,122
2019-12-31 $50.96 $51.40 $50.96 $51.36 $51.08 13,629
2019-12-30 $51.81 $51.81 $51.10 $51.13 $50.85 21,811
2019-12-27 $52.27 $52.30 $51.81 $51.95 $51.52 79,690
2019-12-26 $51.72 $52.05 $51.65 $51.99 $51.56 19,085
2019-12-24 $51.64 $51.84 $51.54 $51.65 $51.22 19,375
2019-12-23 $51.90 $51.94 $51.50 $51.63 $51.20 31,177
2019-12-20 $51.64 $51.83 $51.35 $51.74 $51.31 54,064
2019-12-19 $50.74 $51.38 $50.74 $51.34 $50.92 27,566
2019-12-18 $50.71 $50.87 $50.61 $50.68 $50.26 10,513
2019-12-17 $50.67 $50.70 $50.26 $50.63 $50.22 22,762
2019-12-16 $50.57 $50.84 $50.46 $50.63 $50.21 15,225
2019-12-13 $50.25 $50.78 $50.10 $50.35 $49.93 20,564
2019-12-12 $49.56 $50.24 $49.56 $50.11 $49.70 64,118
2019-12-11 $49.29 $49.63 $49.05 $49.61 $49.20 50,171
2019-12-10 $49.27 $49.39 $49.03 $49.09 $48.68 10,230
2019-12-09 $48.99 $49.44 $48.98 $49.20 $48.80 13,231
2019-12-06 $48.78 $49.30 $48.78 $49.02 $48.61 19,260
2019-12-05 $48.90 $48.91 $48.41 $48.43 $48.03 16,119
2019-12-04 $49.14 $49.25 $48.85 $48.88 $48.48 77,505
2019-12-03 $48.06 $48.82 $47.92 $48.82 $48.41 13,881
2019-12-02 $49.34 $49.34 $48.16 $48.71 $48.31 25,893
2019-11-29 $49.42 $49.53 $49.26 $49.33 $48.92 13,865
2019-11-27 $49.14 $49.55 $49.10 $49.47 $49.06 20,296
2019-11-26 $48.61 $49.26 $48.60 $49.07 $48.67 147,738
2019-11-25 $47.75 $48.66 $47.64 $48.58 $48.18 55,692
2019-11-22 $47.33 $47.60 $47.11 $47.57 $47.18 17,499
2019-11-21 $47.02 $47.33 $46.94 $47.10 $46.71 17,606
2019-11-20 $47.12 $47.40 $46.69 $46.94 $46.55 75,567
2019-11-19 $47.61 $47.64 $47.20 $47.43 $47.04 13,600
2019-11-18 $47.36 $47.64 $47.04 $47.48 $47.09 17,081
2019-11-15 $47.07 $47.52 $47.02 $47.33 $46.94 100,249
2019-11-14 $46.71 $46.72 $46.34 $46.68 $46.29 18,624
2019-11-13 $46.84 $47.01 $46.56 $46.77 $46.38 28,124
2019-11-12 $47.32 $47.46 $46.95 $47.04 $46.65 15,037
2019-11-11 $47.23 $47.40 $47.10 $47.35 $46.96 42,120
2019-11-08 $47.36 $47.64 $47.31 $47.40 $47.01 17,881
2019-11-07 $47.98 $48.00 $46.83 $46.86 $46.48 75,815
2019-11-06 $48.55 $48.55 $48.15 $48.37 $47.97 14,313
2019-11-05 $48.77 $49.08 $48.56 $48.60 $48.20 12,292
2019-11-04 $48.64 $48.79 $48.51 $48.59 $48.19 23,309
2019-11-01 $48.63 $48.77 $48.31 $48.41 $48.01 25,059
2019-10-31 $48.94 $48.95 $48.27 $48.42 $48.02 16,495
2019-10-30 $49.30 $49.52 $49.19 $49.41 $49.00 12,489
2019-10-29 $50.19 $50.39 $49.31 $49.31 $48.90 23,881
2019-10-28 $50.95 $51.16 $50.83 $51.01 $50.59 22,940
2019-10-25 $49.72 $50.75 $49.64 $50.64 $50.22 20,974
2019-10-24 $49.82 $50.04 $49.65 $49.91 $49.50 12,581
2019-10-23 $49.55 $49.81 $49.33 $49.70 $49.29 17,008
2019-10-22 $49.79 $50.05 $49.65 $49.67 $49.26 17,190
2019-10-21 $48.31 $49.14 $48.26 $49.05 $48.65 7,682
2019-10-18 $48.84 $48.84 $47.50 $47.88 $47.48 8,516
2019-10-17 $48.67 $49.07 $48.66 $48.95 $48.55 11,932
2019-10-16 $48.10 $48.42 $48.10 $48.35 $47.95 11,140
2019-10-15 $47.47 $48.28 $47.37 $48.09 $47.69 13,257
2019-10-14 $47.56 $47.58 $47.21 $47.36 $46.97 8,339
2019-10-11 $47.35 $48.21 $47.22 $47.66 $47.27 18,222
2019-10-10 $46.31 $46.86 $46.17 $46.74 $46.35 22,076
2019-10-09 $46.46 $46.58 $46.31 $46.40 $46.02 11,238
2019-10-08 $46.33 $46.53 $46.02 $46.13 $45.75 10,746
2019-10-07 $46.65 $47.13 $46.51 $46.73 $46.34 19,980
2019-10-04 $46.33 $46.85 $46.33 $46.82 $46.43 67,997
2019-10-03 $45.58 $46.29 $44.95 $46.23 $45.85 10,849
2019-10-02 $45.89 $45.89 $45.28 $45.67 $45.29 43,101
2019-10-01 $46.95 $47.30 $46.38 $46.44 $46.06 11,605
2019-09-30 $46.64 $46.77 $46.41 $46.76 $46.37 16,991
2019-09-27 $47.19 $47.31 $46.12 $46.43 $46.05 15,783
2019-09-26 $47.30 $47.52 $46.74 $47.10 $46.71 15,888
2019-09-25 $46.90 $47.49 $46.62 $47.34 $46.95 14,007
2019-09-24 $48.17 $48.17 $46.75 $46.92 $46.53 36,453
2019-09-23 $48.38 $48.39 $47.91 $47.93 $47.53 33,302
2019-09-20 $49.12 $49.29 $48.54 $48.63 $48.23 9,314
2019-09-19 $49.76 $49.82 $49.00 $49.03 $48.63 18,561
2019-09-18 $50.63 $50.63 $49.39 $49.90 $49.49 17,039
2019-09-17 $50.76 $50.83 $50.38 $50.70 $50.28 13,926
2019-09-16 $51.03 $51.46 $50.82 $50.91 $50.49 31,971
2019-09-13 $51.74 $52.07 $51.53 $51.55 $51.12 15,052
2019-09-12 $51.17 $51.66 $51.10 $51.54 $51.11 24,629
2019-09-11 $49.90 $50.98 $49.86 $50.86 $50.44 26,860
2019-09-10 $49.39 $49.90 $48.99 $49.90 $49.49 19,079
2019-09-09 $49.08 $49.77 $48.93 $49.77 $49.36 60,458
2019-09-06 $49.16 $49.37 $48.87 $48.89 $48.49 11,102
2019-09-05 $48.35 $49.10 $48.17 $49.07 $48.67 31,867
2019-09-04 $47.61 $47.89 $47.51 $47.77 $47.38 10,686
2019-09-03 $47.55 $47.79 $46.85 $47.01 $46.62 29,611
2019-08-30 $48.59 $48.64 $47.84 $47.98 $47.58 18,457
2019-08-29 $48.33 $48.50 $48.12 $48.24 $47.84 23,295
2019-08-28 $47.11 $47.92 $46.94 $47.83 $47.44 13,478
2019-08-27 $48.05 $48.32 $47.33 $47.43 $47.04 14,891
2019-08-26 $48.29 $48.42 $47.69 $47.79 $47.40 25,009
2019-08-23 $49.13 $49.31 $47.84 $47.86 $47.47 64,546
2019-08-22 $49.85 $49.99 $48.89 $49.51 $49.10 33,279
2019-08-21 $49.34 $49.73 $49.21 $49.67 $49.26 15,894
2019-08-20 $48.96 $49.07 $48.79 $48.93 $48.53 16,340
2019-08-19 $48.99 $49.15 $48.71 $49.01 $48.61 22,602
2019-08-16 $47.92 $48.42 $47.75 $48.35 $47.95 10,619
2019-08-15 $47.61 $47.71 $47.01 $47.44 $47.05 40,191
2019-08-14 $48.65 $48.65 $47.25 $47.39 $47.00 29,159
2019-08-13 $49.35 $50.19 $49.18 $49.61 $49.20 21,305
2019-08-12 $49.87 $49.87 $49.19 $49.36 $48.95 26,235
2019-08-09 $50.07 $50.44 $49.84 $50.19 $49.78 17,347
2019-08-08 $49.82 $50.61 $49.69 $50.61 $50.19 47,064
2019-08-07 $48.17 $48.84 $47.91 $48.84 $48.44 19,006
2019-08-06 $48.32 $48.55 $47.88 $48.49 $48.09 26,543
2019-08-05 $48.43 $48.68 $47.50 $47.88 $47.48 133,372
2019-08-02 $49.85 $49.85 $48.99 $49.40 $48.99 65,516
2019-08-01 $50.88 $51.52 $49.78 $50.13 $49.72 14,032
2019-07-31 $51.13 $51.13 $49.92 $50.63 $50.21 24,964
2019-07-30 $51.20 $51.27 $50.92 $51.14 $50.72 11,885
2019-07-29 $51.44 $51.57 $50.93 $51.32 $50.90 17,906
2019-07-26 $50.80 $51.33 $50.80 $51.33 $50.91 24,490
2019-07-25 $50.98 $51.12 $50.63 $50.65 $50.23 54,851
2019-07-24 $50.24 $51.13 $50.24 $51.12 $50.70 23,360
2019-07-23 $50.07 $50.42 $49.84 $50.42 $50.00 17,848
2019-07-22 $49.74 $49.98 $49.66 $49.90 $49.49 27,259
2019-07-19 $50.09 $50.24 $49.74 $49.74 $49.33 10,601
2019-07-18 $50.07 $50.22 $49.74 $49.92 $49.51 19,339
2019-07-17 $50.63 $50.78 $50.44 $50.47 $50.05 12,375
2019-07-16 $50.74 $51.00 $50.56 $50.65 $50.23 25,271
2019-07-15 $50.60 $50.71 $50.33 $50.71 $50.30 10,809
2019-07-12 $50.36 $50.68 $50.33 $50.50 $50.08 23,560
2019-07-11 $50.65 $50.65 $50.03 $50.12 $49.71 23,279
2019-07-10 $50.80 $51.03 $50.35 $50.65 $50.23 26,695
2019-07-09 $49.75 $50.74 $49.75 $50.59 $50.17 25,681
2019-07-08 $50.04 $50.21 $49.84 $49.98 $49.57 25,060
2019-07-05 $49.80 $50.31 $49.76 $50.27 $49.86 21,032
2019-07-03 $49.93 $50.08 $49.77 $50.01 $49.60 20,996
2019-07-02 $49.52 $49.81 $49.14 $49.79 $49.38 22,343
2019-07-01 $49.94 $50.06 $49.48 $49.54 $49.13 37,870
2019-06-28 $49.16 $49.40 $49.06 $49.29 $48.88 17,647
2019-06-27 $48.70 $49.25 $48.56 $49.03 $48.63 14,757
2019-06-26 $48.19 $48.67 $48.19 $48.48 $48.08 19,808
2019-06-25 $49.06 $49.06 $47.96 $48.00 $47.61 40,565
2019-06-24 $49.47 $49.60 $49.04 $49.04 $48.64 13,396
2019-06-21 $49.45 $49.81 $49.25 $49.50 $49.09 11,845
2019-06-20 $50.14 $50.32 $49.24 $49.60 $49.19 34,208
2019-06-19 $49.27 $49.63 $48.95 $49.58 $49.17 12,631
2019-06-18 $49.44 $49.88 $49.27 $49.27 $48.86 34,269
2019-06-17 $48.56 $49.11 $48.44 $48.93 $48.53 26,700
2019-06-14 $48.84 $48.84 $48.39 $48.51 $48.11 9,710
2019-06-13 $48.61 $48.99 $48.61 $48.89 $48.49 40,247
2019-06-12 $48.39 $48.52 $48.03 $48.45 $48.05 24,881
2019-06-11 $48.35 $48.78 $48.18 $48.46 $48.06 63,442
2019-06-10 $47.84 $48.57 $47.74 $47.86 $47.47 78,472
2019-06-07 $46.83 $47.63 $46.83 $47.37 $46.98 33,253
2019-06-06 $46.70 $46.80 $46.35 $46.68 $46.29 36,494
2019-06-05 $46.66 $46.66 $45.78 $46.37 $45.99 20,622
2019-06-04 $45.38 $46.42 $45.38 $46.41 $46.03 62,204
2019-06-03 $45.47 $45.52 $44.87 $45.02 $44.65 584,110
2019-05-31 $45.50 $45.66 $45.17 $45.43 $45.06 42,212
2019-05-30 $45.96 $46.25 $45.78 $45.99 $45.61 11,208
2019-05-29 $46.36 $46.36 $45.48 $45.84 $45.46 197,963
2019-05-28 $46.90 $47.24 $46.59 $46.59 $46.21 29,669
2019-05-24 $46.95 $47.35 $46.64 $46.75 $46.36 19,625
2019-05-23 $46.91 $47.18 $46.35 $46.58 $46.20 23,784
2019-05-22 $47.74 $47.97 $47.37 $47.39 $47.00 14,801
2019-05-21 $47.43 $48.09 $47.32 $47.95 $47.55 11,640
2019-05-20 $47.25 $47.54 $46.78 $47.26 $46.87 47,595
2019-05-17 $47.75 $48.18 $47.53 $47.63 $47.24 31,290
2019-05-16 $48.25 $48.88 $48.25 $48.34 $47.94 30,675
2019-05-15 $47.55 $48.38 $47.45 $48.32 $47.92 31,369
2019-05-14 $47.06 $47.95 $46.92 $47.79 $47.40 33,778
2019-05-13 $47.53 $47.82 $46.69 $46.79 $46.40 209,601
2019-05-10 $49.47 $49.59 $47.86 $48.81 $48.41 41,356
2019-05-09 $49.35 $49.60 $48.37 $49.39 $48.98 72,864
2019-05-08 $50.36 $50.64 $50.00 $50.34 $49.92 49,965
2019-05-07 $50.93 $51.16 $49.90 $50.32 $49.90 69,435
2019-05-06 $50.61 $51.46 $50.44 $51.30 $50.88 43,208
2019-05-03 $51.21 $51.94 $51.10 $51.93 $51.50 95,966
2019-05-02 $50.58 $51.17 $50.24 $50.79 $50.37 42,371
2019-05-01 $51.37 $51.75 $51.06 $51.10 $50.68 63,717
2019-04-30 $51.39 $51.75 $51.06 $51.31 $50.89 44,798
2019-04-29 $51.14 $51.64 $51.05 $51.51 $51.09 26,280
2019-04-26 $50.78 $51.16 $50.54 $51.13 $50.71 50,962
2019-04-25 $50.59 $50.74 $50.14 $50.56 $50.14 84,802
2019-04-24 $50.54 $50.77 $50.30 $50.63 $50.21 55,928
2019-04-23 $49.66 $50.42 $49.66 $50.36 $49.94 23,919
2019-04-22 $49.29 $49.75 $49.23 $49.63 $49.22 13,112
2019-04-18 $49.66 $49.66 $49.08 $49.53 $49.12 20,252
2019-04-17 $50.13 $50.13 $49.42 $49.64 $49.23 31,768
2019-04-16 $49.93 $50.00 $49.72 $49.88 $49.47 28,868
2019-04-15 $49.68 $49.71 $49.29 $49.56 $49.15 20,278
2019-04-12 $49.86 $49.94 $49.50 $49.76 $49.35 34,684
2019-04-11 $49.71 $49.78 $49.49 $49.61 $49.20 48,631
2019-04-10 $49.43 $49.79 $49.33 $49.77 $49.36 34,195
2019-04-09 $49.31 $49.46 $49.18 $49.24 $48.83 20,882
2019-04-08 $49.64 $49.64 $49.25 $49.52 $49.11 29,756
2019-04-05 $49.71 $50.00 $49.59 $49.65 $49.24 27,974
2019-04-04 $50.00 $50.00 $49.04 $49.47 $49.06 15,964
2019-04-03 $49.81 $50.19 $49.76 $50.01 $49.60 23,772
2019-04-02 $49.48 $49.63 $49.40 $49.55 $49.14 8,022
2019-04-01 $49.34 $49.56 $49.10 $49.43 $49.02 26,051
2019-03-29 $48.82 $49.06 $48.76 $48.99 $48.59 37,623
2019-03-28 $48.51 $48.80 $48.32 $48.52 $48.12 19,459
2019-03-27 $48.88 $48.98 $47.84 $48.30 $47.90 45,756
2019-03-26 $48.92 $49.27 $48.60 $48.82 $48.42 518,198
2019-03-25 $48.08 $48.80 $47.88 $48.50 $48.10 57,007
2019-03-22 $49.57 $49.69 $48.20 $48.23 $47.83 29,928
2019-03-21 $49.48 $49.89 $49.48 $49.88 $49.47 28,963
2019-03-20 $49.61 $49.95 $49.18 $49.67 $49.26 25,263
2019-03-19 $50.12 $50.14 $49.55 $49.63 $49.22 25,108
2019-03-18 $49.83 $50.11 $49.57 $49.94 $49.53 29,403
2019-03-15 $49.73 $49.95 $49.62 $49.74 $49.33 18,438
2019-03-14 $49.85 $49.98 $49.51 $49.57 $49.16 25,473
2019-03-13 $50.11 $50.22 $49.77 $49.84 $49.43 31,918
2019-03-12 $49.96 $50.09 $49.58 $50.02 $49.61 36,561
2019-03-11 $48.57 $49.53 $48.57 $49.53 $49.12 22,664
2019-03-08 $47.74 $48.38 $47.25 $48.33 $47.93 62,127
2019-03-07 $49.42 $49.42 $48.34 $48.56 $48.16 26,065
2019-03-06 $49.78 $49.92 $49.45 $49.56 $49.15 17,927
2019-03-05 $49.17 $50.00 $49.17 $49.82 $49.41 29,917
2019-03-04 $49.91 $49.96 $48.39 $49.10 $48.69 42,458
2019-03-01 $49.49 $49.84 $49.48 $49.69 $49.28 67,972
2019-02-28 $49.23 $49.23 $48.68 $49.00 $48.60 42,315
2019-02-27 $48.50 $49.38 $48.50 $49.11 $48.70 24,095
2019-02-26 $48.09 $48.70 $48.07 $48.61 $48.21 161,124
2019-02-25 $47.91 $48.31 $47.81 $48.04 $47.64 31,949
2019-02-22 $46.94 $47.48 $46.94 $47.48 $47.09 36,550
2019-02-21 $47.68 $47.68 $47.00 $47.21 $46.82 37,586
2019-02-20 $47.84 $48.19 $47.67 $47.82 $47.43 43,450
2019-02-19 $47.22 $48.00 $47.02 $47.80 $47.41 579,460
2019-02-15 $47.17 $47.40 $47.06 $47.28 $46.89 30,533
2019-02-14 $46.78 $47.24 $46.55 $47.06 $46.67 53,907
2019-02-13 $47.43 $47.54 $46.86 $47.05 $46.66 45,736
2019-02-12 $46.79 $47.47 $46.74 $47.45 $47.06 19,174
2019-02-11 $46.67 $46.75 $46.30 $46.32 $45.94 20,449
2019-02-08 $46.02 $46.50 $46.00 $46.36 $45.98 24,163
2019-02-07 $46.24 $46.34 $45.66 $46.26 $45.88 37,236
2019-02-06 $46.90 $46.90 $46.20 $46.81 $46.42 54,676
2019-02-05 $46.88 $47.52 $46.84 $47.12 $46.73 133,303
2019-02-04 $46.11 $46.67 $46.10 $46.66 $46.28 45,790
2019-02-01 $46.23 $46.45 $46.07 $46.24 $45.86 215,071
2019-01-31 $45.89 $46.45 $45.67 $46.28 $45.90 86,255
2019-01-30 $45.82 $46.17 $45.41 $46.01 $45.63 91,634
2019-01-29 $46.07 $46.08 $45.26 $45.48 $45.10 42,185
2019-01-28 $45.70 $46.12 $45.36 $46.08 $45.70 33,664
2019-01-25 $45.40 $46.22 $45.32 $46.09 $45.71 52,815
2019-01-24 $44.26 $45.00 $44.26 $44.99 $44.62 49,850
2019-01-23 $44.04 $44.39 $43.78 $44.18 $43.82 41,650
2019-01-22 $44.63 $44.72 $43.50 $43.75 $43.39 120,154
2019-01-18 $44.52 $45.04 $44.28 $44.93 $44.56 68,495
2019-01-17 $43.65 $44.45 $43.65 $44.16 $43.80 25,251
2019-01-16 $43.70 $44.17 $43.70 $43.78 $43.42 33,297
2019-01-15 $43.20 $43.70 $43.20 $43.69 $43.33 26,418
2019-01-14 $43.03 $43.10 $42.70 $42.94 $42.59 31,902
2019-01-11 $43.23 $43.50 $43.00 $43.41 $43.05 82,010
2019-01-10 $43.25 $43.50 $42.70 $43.48 $43.12 46,656
2019-01-09 $43.31 $43.84 $43.28 $43.58 $43.22 52,845
2019-01-08 $43.00 $43.31 $42.36 $43.20 $42.84 29,086
2019-01-07 $41.49 $42.80 $41.49 $42.42 $42.07 58,202
2019-01-04 $39.94 $41.48 $39.94 $41.16 $40.82 33,900
2019-01-03 $39.97 $40.07 $39.27 $39.27 $38.95 674,859
2019-01-02 $39.39 $40.49 $39.39 $40.21 $39.88 490,229
2018-12-31 $40.34 $40.46 $39.83 $40.09 $39.76 129,845
2018-12-28 $40.40 $40.52 $39.60 $39.95 $39.62 347,033
2018-12-27 $39.13 $40.29 $38.83 $40.29 $39.96 594,306
2018-12-26 $37.67 $39.83 $37.61 $39.79 $39.46 110,744
2018-12-24 $37.39 $38.23 $37.07 $37.41 $37.10 320,986
2018-12-21 $39.25 $39.44 $37.58 $37.81 $37.50 198,050
2018-12-20 $39.85 $40.11 $38.54 $39.21 $38.89 579,402
2018-12-19 $40.97 $41.58 $39.72 $40.11 $39.78 349,336
2018-12-18 $41.01 $41.32 $40.73 $40.99 $40.65 129,091
2018-12-17 $42.17 $42.17 $40.43 $40.71 $40.37 137,103
2018-12-14 $42.61 $43.25 $42.51 $42.66 $42.31 35,297
2018-12-13 $44.02 $44.16 $43.01 $43.12 $42.76 48,345
2018-12-12 $43.47 $44.46 $43.47 $43.80 $43.44 68,119
2018-12-11 $43.74 $43.80 $42.65 $43.03 $42.67 52,990
2018-12-10 $42.99 $43.69 $42.63 $43.44 $43.08 88,404
2018-12-07 $44.28 $44.57 $42.45 $42.69 $42.34 55,222
2018-12-06 $43.33 $44.43 $43.19 $44.43 $44.06 121,117
2018-12-04 $45.50 $45.72 $44.03 $44.17 $43.81 81,614
2018-12-03 $46.16 $46.22 $45.53 $45.88 $45.50 57,257
2018-11-30 $45.16 $45.35 $44.80 $45.13 $44.76 70,893
2018-11-29 $44.91 $45.44 $44.51 $45.09 $44.72 96,991
2018-11-28 $43.86 $45.02 $43.54 $45.00 $44.62 70,407
2018-11-27 $43.11 $43.59 $42.92 $43.41 $43.05 54,900
2018-11-26 $42.84 $43.31 $42.70 $43.27 $42.91 168,846
2018-11-23 $42.03 $42.89 $42.03 $42.54 $42.19 44,074
2018-11-21 $41.76 $42.72 $41.76 $42.17 $41.82 333,869
2018-11-20 $41.16 $42.07 $40.81 $41.43 $41.09 140,082
2018-11-19 $43.81 $43.81 $42.15 $42.17 $41.82 92,618
2018-11-16 $44.33 $44.34 $43.59 $44.00 $43.64 41,277
2018-11-15 $43.73 $44.84 $43.60 $44.71 $44.34 123,363
2018-11-14 $44.63 $45.17 $43.89 $44.03 $43.67 90,049
2018-11-13 $44.30 $44.93 $44.12 $44.27 $43.90 85,261
2018-11-12 $45.36 $45.44 $44.01 $44.32 $43.95 52,601
2018-11-09 $46.57 $46.57 $45.32 $45.67 $45.29 34,916
2018-11-08 $47.04 $47.48 $46.70 $46.95 $46.56 58,339
2018-11-07 $45.62 $46.56 $45.42 $46.48 $46.10 231,967
2018-11-06 $45.21 $45.70 $44.81 $45.08 $44.71 290,622
2018-11-05 $45.35 $45.38 $44.63 $45.28 $44.91 82,103
2018-11-02 $45.76 $46.02 $45.00 $45.29 $44.92 55,802
2018-11-01 $43.77 $45.42 $43.60 $45.33 $44.96 131,364
2018-10-31 $43.51 $44.27 $43.51 $43.76 $43.40 69,223
2018-10-30 $41.64 $43.03 $41.48 $42.96 $42.61 396,067
2018-10-29 $43.02 $43.39 $41.18 $41.83 $41.48 74,661
2018-10-26 $43.17 $43.43 $41.99 $42.52 $42.17 114,082
2018-10-25 $42.88 $44.28 $42.86 $43.95 $43.59 225,460
2018-10-24 $44.53 $44.75 $42.62 $42.62 $42.27 157,503
2018-10-23 $43.97 $44.67 $43.30 $44.50 $44.13 124,060
2018-10-22 $44.35 $45.22 $44.35 $44.93 $44.56 103,831
2018-10-19 $45.27 $45.49 $44.24 $44.29 $43.92 72,185
2018-10-18 $45.98 $46.03 $44.77 $45.10 $44.73 192,998
2018-10-17 $46.52 $46.74 $45.64 $46.15 $45.77 160,319
2018-10-16 $45.18 $46.37 $45.18 $46.27 $45.89 224,515
2018-10-15 $45.24 $45.24 $44.36 $44.80 $44.43 64,201
2018-10-12 $44.89 $45.70 $44.69 $45.58 $45.20 229,067
2018-10-11 $44.34 $44.89 $43.69 $44.09 $43.73 579,634
2018-10-10 $46.50 $46.54 $44.42 $44.44 $44.07 698,378
2018-10-09 $46.90 $47.55 $46.66 $46.79 $46.40 80,674
2018-10-08 $47.58 $47.84 $46.63 $47.27 $46.88 134,635
2018-10-05 $48.57 $48.87 $47.22 $47.94 $47.54 236,917
2018-10-04 $49.29 $49.37 $48.34 $48.74 $48.34 164,669
2018-10-03 $49.61 $49.73 $49.36 $49.55 $49.14 63,968
2018-10-02 $50.87 $50.97 $49.18 $49.37 $48.96 368,036
2018-10-01 $52.21 $52.52 $51.50 $51.60 $51.17 80,318
2018-09-28 $52.09 $52.30 $51.87 $51.94 $51.51 42,352
2018-09-27 $52.14 $52.41 $52.14 $52.22 $51.79 52,434
2018-09-26 $51.84 $52.48 $51.78 $52.09 $51.66 41,124
2018-09-25 $51.74 $51.86 $51.49 $51.75 $51.32 52,481
2018-09-24 $51.26 $51.54 $50.67 $51.44 $51.02 68,770
2018-09-21 $51.98 $52.28 $51.46 $51.46 $51.04 73,027
2018-09-20 $52.37 $52.45 $51.75 $51.99 $51.56 119,065
2018-09-19 $52.88 $52.88 $51.69 $52.21 $51.78 95,775
2018-09-18 $52.61 $53.09 $52.56 $52.97 $52.53 295,213
2018-09-17 $53.57 $53.57 $52.38 $52.56 $52.12 84,312
2018-09-14 $53.63 $53.96 $53.31 $53.63 $53.19 229,267
2018-09-13 $53.60 $53.74 $53.25 $53.56 $53.12 75,784
2018-09-12 $53.52 $53.65 $52.75 $53.34 $52.90 56,435
2018-09-11 $52.51 $53.53 $52.33 $53.49 $53.05 156,251
2018-09-10 $52.60 $52.82 $52.04 $52.68 $52.25 43,939
2018-09-07 $51.63 $52.79 $51.35 $52.27 $51.84 72,565
2018-09-06 $52.43 $52.52 $51.62 $51.95 $51.52 132,240
2018-09-05 $54.31 $54.31 $52.45 $52.72 $52.29 191,173
2018-09-04 $54.08 $54.55 $53.71 $54.51 $54.06 188,235
2018-08-31 $53.43 $54.19 $53.35 $54.14 $53.69 64,446
2018-08-30 $53.50 $53.92 $53.42 $53.54 $53.10 63,681
2018-08-29 $53.51 $53.69 $53.23 $53.60 $53.16 94,351
2018-08-28 $53.24 $53.54 $52.98 $53.50 $53.06 61,742
2018-08-27 $53.49 $53.49 $53.01 $53.11 $52.67 66,498
2018-08-24 $53.06 $53.44 $53.06 $53.15 $52.71 65,928
2018-08-23 $52.90 $53.20 $52.57 $52.77 $52.33 56,227
2018-08-22 $52.30 $52.97 $52.30 $52.71 $52.28 62,464
2018-08-21 $52.30 $52.70 $52.22 $52.43 $52.00 72,824
2018-08-20 $51.54 $52.11 $51.45 $51.99 $51.56 56,039
2018-08-17 $51.31 $51.43 $50.90 $51.33 $50.91 53,739
2018-08-16 $51.60 $51.74 $51.25 $51.36 $50.94 47,644
2018-08-15 $52.10 $52.10 $50.80 $51.21 $50.79 94,631
2018-08-14 $52.56 $52.56 $52.18 $52.36 $51.93 39,692
2018-08-13 $53.23 $53.30 $52.40 $52.40 $51.97 57,298
2018-08-10 $52.61 $53.69 $52.36 $53.23 $52.79 70,392
2018-08-09 $51.99 $52.95 $51.96 $52.68 $52.25 73,171
2018-08-08 $52.22 $52.22 $51.76 $51.77 $51.34 54,327
2018-08-07 $52.37 $52.48 $52.01 $52.07 $51.64 116,981
2018-08-06 $51.18 $51.97 $51.11 $51.97 $51.54 156,718
2018-08-03 $51.25 $51.41 $50.99 $51.28 $50.86 34,620
2018-08-02 $50.39 $51.16 $50.17 $51.15 $50.73 48,187
2018-08-01 $50.69 $51.26 $50.55 $50.76 $50.34 49,543
2018-07-31 $50.68 $51.17 $49.82 $50.83 $50.41 312,851
2018-07-30 $51.98 $52.12 $50.64 $50.67 $50.25 235,489
2018-07-27 $53.61 $53.79 $51.71 $52.03 $51.60 110,758
2018-07-26 $53.32 $53.47 $53.02 $53.08 $52.64 77,839
2018-07-25 $52.09 $53.61 $51.97 $53.56 $53.12 100,112
2018-07-24 $52.96 $53.14 $51.70 $51.97 $51.54 161,463
2018-07-23 $52.63 $52.66 $52.10 $52.60 $52.17 72,169
2018-07-20 $52.87 $53.30 $52.78 $52.81 $52.37 123,549
2018-07-19 $53.27 $53.34 $52.90 $53.01 $52.57 109,889
2018-07-18 $53.64 $53.64 $53.21 $53.46 $53.02 97,103
2018-07-17 $52.51 $53.64 $52.30 $53.60 $53.16 145,719
2018-07-16 $52.75 $52.99 $52.45 $52.83 $52.39 60,374
2018-07-13 $52.81 $53.00 $52.51 $52.70 $52.27 128,823
2018-07-12 $52.54 $52.81 $52.23 $52.78 $52.34 117,320
2018-07-11 $52.23 $52.50 $52.10 $52.43 $52.00 93,112
2018-07-10 $52.95 $53.17 $52.55 $52.64 $52.21 82,570
2018-07-09 $53.56 $53.56 $52.50 $52.75 $52.31 140,983
2018-07-06 $52.25 $53.00 $52.08 $52.95 $52.51 363,081
2018-07-05 $51.72 $52.19 $51.11 $52.10 $51.67 105,423
2018-07-03 $51.82 $51.95 $51.34 $51.41 $50.99 67,948
2018-07-02 $50.82 $51.50 $50.64 $51.50 $51.08 99,043
2018-06-29 $51.28 $51.60 $51.10 $51.19 $50.77 122,470
2018-06-28 $50.37 $51.11 $50.06 $51.05 $50.63 61,219
2018-06-27 $51.61 $51.78 $50.45 $50.48 $50.06 92,019
2018-06-26 $51.13 $51.39 $50.79 $51.31 $50.89 72,315
2018-06-25 $52.17 $52.20 $50.52 $50.94 $50.52 239,404
2018-06-22 $52.69 $52.70 $52.22 $52.42 $51.99 53,163
2018-06-21 $53.35 $53.50 $52.28 $52.37 $51.94 145,978
2018-06-20 $53.36 $53.39 $52.89 $53.10 $52.66 167,612
2018-06-19 $52.74 $52.96 $52.04 $52.91 $52.47 147,833
2018-06-18 $52.56 $53.25 $52.45 $53.19 $52.75 130,541
2018-06-15 $52.62 $52.92 $52.37 $52.85 $52.41 189,734
2018-06-14 $52.21 $53.00 $52.13 $52.87 $52.43 376,374
2018-06-13 $52.02 $52.08 $51.27 $51.56 $51.13 163,654
2018-06-12 $51.04 $51.86 $50.80 $51.79 $51.36 193,364
2018-06-11 $50.36 $50.69 $50.34 $50.56 $50.14 366,261
2018-06-08 $49.42 $50.17 $49.36 $50.17 $49.76 56,411
2018-06-07 $49.91 $49.95 $48.95 $49.34 $48.93 130,944
2018-06-06 $49.37 $49.59 $49.03 $49.59 $49.18 241,459
2018-06-05 $48.60 $49.25 $48.55 $49.13 $48.72 109,244
2018-06-04 $48.22 $48.42 $47.92 $48.39 $47.99 98,127
2018-06-01 $47.51 $47.86 $47.51 $47.75 $47.36 53,345
2018-05-31 $47.54 $47.54 $47.19 $47.29 $46.90 36,381
2018-05-30 $46.95 $47.40 $46.84 $47.39 $47.00 680,527
2018-05-29 $46.81 $46.81 $46.35 $46.68 $46.29 40,518
2018-05-25 $46.66 $46.96 $46.52 $46.80 $46.41 20,244
2018-05-24 $46.83 $46.83 $46.36 $46.70 $46.31 29,574
2018-05-23 $46.20 $46.59 $46.16 $46.59 $46.21 31,713
2018-05-22 $46.90 $46.90 $46.42 $46.45 $46.07 117,597
2018-05-21 $46.82 $47.09 $46.52 $46.75 $46.36 62,767
2018-05-18 $46.46 $46.60 $46.35 $46.46 $46.08 27,025
2018-05-17 $46.34 $46.76 $46.30 $46.48 $46.10 54,025
2018-05-16 $45.84 $46.39 $45.84 $46.25 $45.87 37,519
2018-05-15 $46.07 $46.07 $45.53 $45.83 $45.45 49,246
2018-05-14 $46.53 $46.70 $46.17 $46.26 $45.88 71,642
2018-05-11 $46.32 $46.49 $46.20 $46.36 $45.98 45,100
2018-05-10 $46.63 $46.67 $46.21 $46.27 $45.89 92,644
2018-05-09 $46.45 $46.74 $46.11 $46.37 $45.99 499,611
2018-05-08 $46.03 $46.20 $45.77 $46.07 $45.69 40,615
2018-05-07 $45.91 $46.29 $45.78 $46.16 $45.78 57,925
2018-05-04 $45.17 $45.83 $45.08 $45.64 $45.26 28,895
2018-05-03 $45.36 $45.41 $44.77 $45.31 $44.94 35,968
2018-05-02 $45.00 $45.78 $44.93 $45.32 $44.95 126,362
2018-05-01 $44.78 $44.82 $44.38 $44.65 $44.28 90,782
2018-04-30 $45.01 $45.34 $44.72 $44.90 $44.53 52,277
2018-04-27 $45.09 $45.42 $44.60 $44.92 $44.55 60,989
2018-04-26 $44.67 $44.95 $44.46 $44.76 $44.39 166,597
2018-04-25 $44.84 $44.84 $44.10 $44.55 $44.18 67,587
2018-04-24 $46.16 $46.18 $44.67 $44.94 $44.57 287,596
2018-04-23 $46.08 $46.44 $45.73 $45.92 $45.54 58,162
2018-04-20 $46.33 $46.40 $45.73 $45.89 $45.51 20,538
2018-04-19 $46.59 $46.65 $46.23 $46.37 $45.99 224,664
2018-04-18 $46.58 $46.87 $46.39 $46.67 $46.28 232,981
2018-04-17 $45.53 $46.60 $45.53 $46.53 $46.15 133,615
2018-04-16 $45.14 $45.38 $44.80 $45.28 $44.91 68,000
2018-04-13 $45.77 $45.77 $44.60 $44.78 $44.41 65,990
2018-04-12 $45.41 $45.83 $45.41 $45.69 $45.31 39,212
2018-04-11 $45.25 $45.75 $45.15 $45.17 $44.80 47,898
2018-04-10 $45.00 $45.54 $44.84 $45.42 $45.05 39,675
2018-04-09 $44.55 $45.09 $44.37 $44.37 $44.00 43,561
2018-04-06 $44.66 $45.02 $44.06 $44.36 $43.99 19,412
2018-04-05 $44.77 $45.09 $44.64 $44.96 $44.59 26,413
2018-04-04 $43.28 $44.57 $43.05 $44.48 $44.11 125,613
2018-04-03 $43.99 $44.35 $43.60 $44.05 $43.69 30,382
2018-04-02 $44.97 $44.97 $43.44 $43.64 $43.28 69,504
2018-03-29 $44.75 $45.38 $44.30 $45.08 $44.71 42,260
2018-03-28 $44.73 $45.01 $44.08 $44.47 $44.10 264,604
2018-03-27 $46.34 $46.42 $44.76 $45.02 $44.65 77,921
2018-03-26 $45.61 $46.19 $45.07 $46.11 $45.73 66,747
2018-03-23 $45.88 $46.12 $45.01 $45.03 $44.66 64,729
2018-03-22 $46.07 $46.51 $45.67 $45.85 $45.47 81,002
2018-03-21 $46.66 $46.87 $46.46 $46.53 $46.15 40,316
2018-03-20 $46.34 $46.75 $46.12 $46.55 $46.17 36,770
2018-03-19 $46.96 $46.96 $45.94 $46.33 $45.95 88,860
2018-03-16 $47.11 $47.29 $46.76 $47.15 $46.76 29,361
2018-03-15 $47.61 $47.87 $47.12 $47.33 $46.94 93,356
2018-03-14 $47.38 $47.65 $47.01 $47.52 $47.13 95,682
2018-03-13 $47.99 $47.99 $47.01 $47.10 $46.71 62,602
2018-03-12 $47.81 $47.94 $47.65 $47.68 $47.29 92,041
2018-03-09 $47.33 $47.74 $47.22 $47.70 $47.31 48,736
2018-03-08 $47.17 $47.28 $46.84 $47.02 $46.63 111,094
2018-03-07 $46.30 $47.07 $46.00 $47.00 $46.61 65,006
2018-03-06 $46.63 $46.70 $46.22 $46.64 $46.26 73,815
2018-03-05 $45.62 $46.53 $45.38 $46.42 $46.04 97,377
2018-03-02 $44.91 $45.91 $44.44 $45.89 $45.51 88,891
2018-03-01 $45.43 $45.58 $44.51 $45.28 $44.91 61,477
2018-02-28 $45.78 $46.28 $45.63 $45.67 $45.29 272,953
2018-02-27 $46.10 $46.13 $45.16 $45.25 $44.88 68,678
2018-02-26 $46.54 $46.76 $46.09 $46.38 $46.00 260,128
2018-02-23 $45.62 $46.29 $45.48 $46.29 $45.91 50,596
2018-02-22 $45.95 $46.06 $45.15 $45.45 $45.08 229,432
2018-02-21 $46.01 $46.56 $45.80 $45.87 $45.49 91,775
2018-02-20 $45.79 $46.47 $45.77 $45.95 $45.57 72,515
2018-02-16 $45.83 $46.12 $45.62 $45.84 $45.46 62,823
2018-02-15 $45.59 $45.86 $44.92 $45.63 $45.25 105,446
2018-02-14 $43.56 $45.10 $43.56 $45.01 $44.64 74,743
2018-02-13 $43.16 $43.93 $43.16 $43.85 $43.49 30,764
2018-02-12 $42.96 $43.45 $42.30 $43.25 $42.89 373,563
2018-02-09 $42.80 $42.98 $40.83 $42.53 $42.18 125,163
2018-02-08 $44.19 $44.50 $42.64 $42.65 $42.30 99,058
2018-02-07 $43.50 $44.43 $43.50 $43.81 $43.45 63,311
2018-02-06 $41.51 $43.84 $41.50 $43.70 $43.34 267,617
2018-02-05 $43.18 $44.04 $41.01 $42.50 $42.15 204,470
2018-02-02 $44.45 $44.54 $43.73 $43.83 $43.47 79,450
2018-02-01 $44.56 $45.12 $44.25 $44.61 $44.24 33,345
2018-01-31 $45.03 $45.27 $44.44 $44.60 $44.23 50,449
2018-01-30 $44.90 $44.90 $44.32 $44.60 $44.23 56,977
2018-01-29 $45.20 $45.45 $45.01 $45.12 $44.75 49,533
2018-01-26 $44.95 $45.38 $44.86 $45.37 $45.00 47,186
2018-01-25 $44.99 $44.99 $44.52 $44.70 $44.33 53,230
2018-01-24 $45.14 $45.30 $44.22 $44.63 $44.26 59,907
2018-01-23 $44.59 $44.97 $44.43 $44.96 $44.59 374,133
2018-01-22 $44.22 $44.74 $44.00 $44.43 $44.06 68,083
2018-01-19 $43.43 $43.98 $43.38 $43.98 $43.62 33,007
2018-01-18 $43.59 $43.70 $43.11 $43.27 $42.91 60,408
2018-01-17 $43.52 $43.65 $43.06 $43.51 $43.15 512,240
2018-01-16 $44.27 $44.27 $43.09 $43.29 $42.93 125,509
2018-01-12 $43.61 $43.90 $43.57 $43.90 $43.54 49,003
2018-01-11 $43.11 $43.71 $43.09 $43.57 $43.21 55,280
2018-01-10 $42.89 $43.00 $42.38 $42.95 $42.60 55,650
2018-01-09 $43.30 $43.38 $42.94 $43.06 $42.70 84,672
2018-01-08 $42.67 $43.26 $42.38 $43.25 $42.89 46,619
2018-01-05 $42.14 $42.76 $42.14 $42.74 $42.39 41,940
2018-01-04 $42.14 $42.24 $41.70 $42.08 $41.73 45,320
2018-01-03 $41.98 $42.06 $41.52 $42.05 $41.70 52,539
2018-01-02 $41.25 $41.63 $41.15 $41.63 $41.29 47,240
2017-12-29 $41.24 $41.24 $40.80 $40.88 $40.54 46,418
2017-12-28 $41.43 $41.72 $40.91 $41.15 $40.81 47,284
2017-12-27 $41.67 $41.75 $41.25 $41.30 $40.96 35,484
2017-12-26 $41.50 $41.80 $41.16 $41.53 $41.19 295,619
2017-12-22 $41.49 $41.57 $41.30 $41.44 $41.10 31,471
2017-12-21 $41.99 $42.00 $41.56 $41.70 $41.36 35,452
2017-12-20 $42.10 $42.19 $41.70 $41.78 $41.44 49,589
2017-12-19 $42.16 $42.29 $41.70 $41.76 $41.42 122,473
2017-12-18 $41.56 $42.04 $41.45 $42.04 $41.69 92,234
2017-12-15 $40.60 $41.14 $40.56 $41.04 $40.70 52,446
2017-12-14 $40.43 $40.71 $40.23 $40.49 $40.16 53,955
2017-12-13 $39.86 $40.48 $39.70 $40.45 $40.12 41,708
2017-12-12 $39.81 $39.86 $39.60 $39.66 $39.33 41,803
2017-12-11 $39.49 $39.77 $39.49 $39.72 $39.39 49,077
2017-12-08 $39.33 $39.55 $39.26 $39.31 $38.99 32,104
2017-12-07 $38.75 $39.42 $38.41 $39.23 $38.91 48,742
2017-12-06 $38.44 $38.78 $38.44 $38.68 $38.36 32,618
2017-12-05 $38.51 $38.61 $38.30 $38.51 $38.19 29,751
2017-12-04 $38.00 $38.51 $37.91 $38.23 $37.91 77,185
2017-12-01 $37.71 $37.99 $37.20 $37.78 $37.47 41,136
2017-11-30 $38.25 $38.26 $37.71 $37.98 $37.67 39,043
2017-11-29 $38.80 $38.94 $37.84 $37.98 $37.67 59,446
2017-11-28 $38.57 $38.89 $38.30 $38.69 $38.37 69,262
2017-11-27 $38.68 $38.93 $38.51 $38.51 $38.19 223,298
2017-11-24 $38.73 $38.73 $38.55 $38.68 $38.36 57,573
2017-11-22 $38.06 $38.38 $37.97 $38.37 $38.05 75,336
2017-11-21 $37.62 $37.98 $37.57 $37.96 $37.65 41,661
2017-11-20 $37.50 $37.60 $37.30 $37.47 $37.16 90,096
2017-11-17 $37.03 $37.39 $37.02 $37.27 $36.96 21,524
2017-11-16 $36.54 $36.96 $36.54 $36.96 $36.66 25,482
2017-11-15 $36.38 $36.47 $36.04 $36.27 $35.97 20,646
2017-11-14 $36.71 $36.71 $36.26 $36.43 $36.13 24,056
2017-11-13 $36.70 $36.81 $36.45 $36.61 $36.31 47,791
2017-11-10 $36.39 $36.71 $36.20 $36.65 $36.35 25,723
2017-11-09 $36.20 $36.32 $35.84 $36.32 $36.02 49,235
2017-11-08 $36.22 $36.41 $35.91 $36.25 $35.95 47,305
2017-11-07 $37.17 $37.20 $36.36 $36.39 $36.09 44,416
2017-11-06 $37.23 $37.37 $36.90 $37.31 $37.00 454,329
2017-11-03 $37.27 $37.27 $36.81 $37.07 $36.76 31,171
2017-11-02 $37.37 $37.37 $36.86 $37.22 $36.91 42,372
2017-11-01 $37.70 $37.75 $37.28 $37.47 $37.16 22,545
2017-10-31 $37.12 $37.60 $37.00 $37.54 $37.23 374,906
2017-10-30 $37.08 $37.20 $36.87 $37.00 $36.69 40,312
2017-10-27 $37.15 $37.15 $36.86 $37.00 $36.69 16,527
2017-10-26 $37.07 $37.27 $36.98 $36.99 $36.68 15,372
2017-10-25 $37.29 $37.38 $36.66 $37.00 $36.69 20,075
2017-10-24 $37.17 $37.19 $36.94 $37.15 $36.84 23,055
2017-10-23 $37.30 $37.49 $36.94 $36.97 $36.66 35,338
2017-10-20 $37.08 $37.29 $37.02 $37.29 $36.98 22,622
2017-10-19 $37.13 $37.13 $36.55 $36.76 $36.46 37,382
2017-10-18 $36.98 $37.21 $36.92 $37.15 $36.85 26,609
2017-10-17 $36.75 $37.01 $36.74 $36.96 $36.66 26,279
2017-10-16 $36.84 $36.97 $36.57 $36.75 $36.45 50,810
2017-10-13 $36.95 $37.09 $36.75 $36.76 $36.46 17,117
2017-10-12 $36.69 $36.86 $36.50 $36.83 $36.53 24,666
2017-10-11 $36.60 $36.80 $36.57 $36.65 $36.35 50,091
2017-10-10 $37.00 $37.04 $36.50 $36.51 $36.21 23,896
2017-10-09 $37.10 $37.12 $36.78 $36.81 $36.50 35,758
2017-10-06 $36.95 $37.10 $36.95 $37.00 $36.69 13,170
2017-10-05 $37.16 $37.16 $36.84 $36.99 $36.68 22,722
2017-10-04 $37.32 $37.32 $36.90 $37.06 $36.75 26,853
2017-10-03 $37.18 $37.21 $37.05 $37.14 $36.83 31,622
2017-10-02 $36.65 $36.91 $36.49 $36.89 $36.59 45,080
2017-09-29 $36.34 $36.65 $36.34 $36.46 $36.16 24,994
2017-09-28 $36.76 $36.76 $36.25 $36.34 $36.04 38,956
2017-09-27 $36.27 $36.79 $36.27 $36.74 $36.44 14,413
2017-09-26 $36.27 $36.48 $36.02 $36.14 $35.84 19,675
2017-09-25 $36.73 $36.83 $36.00 $36.26 $35.96 79,123
2017-09-22 $36.79 $36.93 $36.79 $36.82 $36.52 10,988
2017-09-21 $37.12 $37.12 $36.80 $37.04 $36.73 12,607
2017-09-20 $37.00 $37.24 $36.87 $37.19 $36.88 28,060
2017-09-19 $36.95 $37.00 $36.66 $36.96 $36.66 30,339
2017-09-18 $37.15 $37.20 $36.65 $36.90 $36.60 28,841
2017-09-15 $37.13 $37.19 $36.86 $36.99 $36.68 18,641
2017-09-14 $37.53 $37.53 $37.14 $37.20 $36.89 49,683
2017-09-13 $37.49 $37.62 $37.41 $37.42 $37.11 43,519
2017-09-12 $37.28 $37.50 $37.13 $37.48 $37.17 28,938
2017-09-11 $36.82 $37.10 $36.78 $37.09 $36.78 39,337
2017-09-08 $36.52 $36.65 $36.40 $36.49 $36.19 13,721
2017-09-07 $36.41 $36.86 $36.41 $36.61 $36.31 30,801
2017-09-06 $36.18 $36.30 $35.92 $36.29 $35.99 12,502
2017-09-05 $36.16 $36.29 $35.68 $36.03 $35.73 24,739
2017-09-01 $36.24 $36.31 $36.05 $36.23 $35.93 36,918
2017-08-31 $36.09 $36.20 $36.03 $36.14 $35.84 43,171
2017-08-30 $35.34 $35.86 $35.31 $35.86 $35.56 71,188
2017-08-29 $34.74 $35.27 $34.52 $35.25 $34.96 25,499
2017-08-28 $34.85 $34.94 $34.68 $34.92 $34.63 53,061
2017-08-25 $35.09 $35.19 $34.81 $34.90 $34.61 23,274
2017-08-24 $35.27 $35.34 $34.95 $35.01 $34.72 46,365
2017-08-23 $35.39 $35.44 $34.87 $35.09 $34.80 56,564
2017-08-22 $35.15 $35.40 $35.13 $35.38 $35.09 33,716
2017-08-21 $35.05 $35.21 $34.82 $35.07 $34.78 37,943
2017-08-18 $35.17 $35.33 $34.91 $35.09 $34.80 60,829
2017-08-17 $35.63 $35.72 $35.12 $35.23 $34.94 43,285
2017-08-16 $35.69 $35.98 $35.62 $35.75 $35.46 136,790
2017-08-15 $35.79 $35.92 $35.53 $35.60 $35.31 57,177
2017-08-14 $36.10 $36.12 $35.76 $35.93 $35.63 46,491
2017-08-11 $35.60 $36.09 $35.60 $35.90 $35.60 33,879
2017-08-10 $36.57 $36.57 $35.56 $35.65 $35.36 169,660
2017-08-09 $36.67 $36.84 $36.11 $36.84 $36.54 61,111
2017-08-08 $37.42 $37.51 $36.93 $37.15 $36.84 49,014
2017-08-07 $37.25 $37.60 $37.21 $37.51 $37.20 40,662
2017-08-04 $36.71 $37.20 $36.63 $37.20 $36.89 26,117
2017-08-03 $36.52 $36.80 $36.48 $36.71 $36.41 33,018
2017-08-02 $36.60 $36.76 $35.98 $36.29 $35.99 75,551
2017-08-01 $36.77 $36.84 $36.58 $36.74 $36.44 28,228
2017-07-31 $37.09 $37.09 $36.45 $36.54 $36.24 88,582
2017-07-28 $36.94 $37.14 $36.81 $37.00 $36.69 37,572
2017-07-27 $37.88 $37.88 $36.55 $37.07 $36.76 103,270
2017-07-26 $37.23 $37.68 $37.19 $37.67 $37.36 84,390
2017-07-25 $37.06 $37.12 $36.79 $37.02 $36.71 53,969
2017-07-24 $36.60 $36.97 $36.41 $36.89 $36.59 56,887
2017-07-21 $36.48 $36.54 $36.40 $36.47 $36.17 28,062
2017-07-20 $36.84 $36.93 $36.52 $36.56 $36.26 65,967
2017-07-19 $36.63 $36.87 $36.53 $36.81 $36.51 62,991
2017-07-18 $36.05 $36.56 $36.01 $36.55 $36.25 53,315
2017-07-17 $36.45 $36.46 $36.05 $36.11 $35.81 43,552
2017-07-14 $36.27 $36.35 $36.15 $36.27 $35.97 49,113
2017-07-13 $35.88 $36.23 $35.88 $36.19 $35.89 44,537
2017-07-12 $35.75 $35.93 $35.63 $35.87 $35.57 80,169
2017-07-11 $35.39 $35.46 $35.10 $35.36 $35.07 87,919
2017-07-10 $35.47 $35.58 $35.14 $35.47 $35.18 144,077
2017-07-07 $34.94 $35.41 $34.94 $35.40 $35.11 20,570
2017-07-06 $35.45 $35.57 $34.79 $34.93 $34.64 60,961
2017-07-05 $34.82 $35.26 $34.72 $35.21 $34.92 69,077
2017-07-03 $35.56 $35.56 $34.71 $34.83 $34.54 59,920
2017-06-30 $35.42 $35.45 $35.15 $35.36 $35.07 24,104
2017-06-29 $35.48 $35.59 $34.84 $35.25 $34.96 36,175
2017-06-28 $35.42 $35.63 $35.27 $35.58 $35.29 21,105
2017-06-27 $35.86 $35.99 $35.29 $35.30 $35.01 49,952
2017-06-26 $36.07 $36.14 $35.68 $35.93 $35.63 83,166
2017-06-23 $35.41 $35.94 $35.30 $35.89 $35.59 98,601
2017-06-22 $35.15 $35.71 $35.09 $35.44 $35.15 67,790
2017-06-21 $34.72 $35.12 $34.72 $35.11 $34.82 41,011
2017-06-20 $35.07 $35.07 $34.62 $34.71 $34.42 38,597
2017-06-19 $34.66 $35.04 $34.66 $34.99 $34.70 74,406
2017-06-16 $34.38 $34.56 $34.23 $34.56 $34.27 18,096
2017-06-15 $33.98 $34.38 $33.77 $34.32 $34.04 34,892
2017-06-14 $34.29 $34.49 $34.05 $34.29 $34.01 27,669
2017-06-13 $33.64 $34.14 $33.64 $34.14 $33.86 28,752
2017-06-12 $33.67 $33.73 $33.09 $33.72 $33.44 40,039
2017-06-09 $34.33 $34.51 $33.55 $33.76 $33.48 38,110
2017-06-08 $34.17 $34.32 $33.92 $34.29 $34.01 44,820
2017-06-07 $33.58 $33.92 $33.58 $33.90 $33.62 23,043
2017-06-06 $33.81 $33.81 $33.54 $33.55 $33.27 40,563
2017-06-05 $34.01 $34.02 $33.69 $33.79 $33.51 51,189
2017-06-02 $34.00 $34.00 $33.73 $33.90 $33.62 40,977
2017-06-01 $33.44 $33.74 $33.37 $33.72 $33.44 33,006
2017-05-31 $33.51 $33.51 $32.87 $33.29 $33.02 41,348
2017-05-30 $33.73 $33.76 $33.25 $33.36 $33.08 57,575
2017-05-26 $33.43 $33.65 $33.43 $33.65 $33.37 29,856
2017-05-25 $33.85 $33.87 $33.55 $33.62 $33.34 105,305
2017-05-24 $33.78 $33.78 $33.36 $33.54 $33.26 35,820
2017-05-23 $33.87 $33.87 $33.32 $33.49 $33.21 148,496
2017-05-22 $33.58 $34.00 $33.48 $33.57 $33.29 275,624
2017-05-19 $33.23 $33.50 $33.21 $33.31 $33.04 22,366
2017-05-18 $32.90 $33.29 $32.75 $33.24 $32.97 37,029
2017-05-17 $33.75 $33.76 $32.90 $32.91 $32.64 104,957
2017-05-16 $33.89 $34.30 $33.64 $33.82 $33.54 70,212
2017-05-15 $33.99 $34.35 $33.40 $33.51 $33.23 115,554
2017-05-12 $33.30 $33.45 $33.00 $33.41 $33.13 54,696
2017-05-11 $33.59 $33.69 $32.93 $33.30 $33.03 61,469
2017-05-10 $33.59 $33.59 $33.18 $33.47 $33.19 60,742
2017-05-09 $32.99 $33.37 $32.71 $33.36 $33.08 82,587
2017-05-08 $33.09 $33.09 $32.18 $32.41 $32.14 109,950
2017-05-05 $31.72 $32.25 $31.72 $32.25 $31.98 25,093
2017-05-04 $32.31 $32.31 $31.78 $31.80 $31.54 29,481
2017-05-03 $33.25 $33.25 $31.75 $32.01 $31.75 46,163
2017-05-02 $32.37 $32.37 $32.15 $32.26 $31.99 56,031
2017-05-01 $31.75 $32.15 $31.54 $32.00 $31.74 114,483
2017-04-28 $31.43 $31.70 $31.31 $31.37 $31.11 73,635
2017-04-27 $31.19 $31.40 $31.14 $31.36 $31.10 10,166
2017-04-26 $31.66 $31.66 $30.75 $30.94 $30.68 39,247
2017-04-25 $31.69 $31.70 $31.00 $31.18 $30.92 55,333
2017-04-24 $31.83 $31.99 $30.80 $31.77 $31.51 28,214
2017-04-21 $30.60 $30.60 $30.40 $30.51 $30.26 29,579
2017-04-20 $30.48 $30.56 $30.35 $30.46 $30.21 13,641
2017-04-19 $30.31 $30.34 $30.21 $30.25 $30.00 9,087
2017-04-18 $30.17 $30.17 $29.94 $30.09 $29.84 3,606
2017-04-17 $29.70 $30.08 $29.70 $30.08 $29.83 4,292
2017-04-13 $30.26 $30.26 $29.81 $29.83 $29.58 13,206
2017-04-12 $30.21 $30.21 $29.96 $29.97 $29.72 9,354
2017-04-11 $30.09 $30.26 $29.89 $30.01 $29.76 25,067
2017-04-10 $29.60 $29.70 $29.58 $29.64 $29.39 2,502
2017-04-07 $29.50 $29.50 $29.38 $29.45 $29.21 4,200
2017-04-06 $29.32 $29.43 $29.16 $29.43 $29.19 10,870
2017-04-05 $29.62 $29.63 $29.15 $29.16 $28.92 6,717
2017-04-04 $29.52 $29.52 $29.40 $29.41 $29.17 14,832
2017-04-03 $29.62 $29.62 $29.36 $29.50 $29.25 4,317
2017-03-31 $29.53 $29.62 $29.44 $29.54 $29.30 5,311
2017-03-30 $29.62 $29.62 $29.47 $29.51 $29.27 5,165
2017-03-29 $29.87 $29.87 $29.35 $29.56 $29.32 2,617
2017-03-28 $29.27 $29.32 $29.26 $29.26 $29.02 5,324
2017-03-27 $28.74 $29.19 $28.74 $29.19 $28.95 2,146
2017-03-24 $29.17 $29.17 $28.82 $28.82 $28.58 3,011
2017-03-23 $28.88 $29.11 $28.88 $29.03 $28.79 4,102
2017-03-22 $28.70 $28.71 $28.65 $28.71 $28.47 1,299
2017-03-21 $29.55 $29.55 $28.95 $28.95 $28.71 2,186
2017-03-20 $29.62 $29.62 $29.40 $29.40 $29.16 1,116
2017-03-17 $29.31 $29.48 $29.31 $29.39 $29.15 1,582
2017-03-16 $29.11 $29.26 $29.11 $29.17 $28.93 4,859
2017-03-15 $28.66 $28.92 $28.66 $28.89 $28.65 4,108
2017-03-14 $28.98 $28.98 $28.70 $28.70 $28.47 849
2017-03-13 $28.98 $28.98 $28.86 $28.98 $28.74 2,094
2017-03-10 $28.85 $28.85 $28.75 $28.75 $28.52 443
2017-03-09 $28.69 $28.75 $28.58 $28.61 $28.38 4,270
2017-03-08 $28.60 $28.77 $28.60 $28.70 $28.46 3,924
2017-03-07 $28.52 $28.56 $28.51 $28.56 $28.32 3,093
2017-03-06 $28.68 $28.68 $28.51 $28.52 $28.28 2,327
2017-03-03 $28.73 $28.73 $28.60 $28.68 $28.44 1,627
2017-03-02 $28.99 $28.99 $28.89 $28.92 $28.68 2,095
2017-03-01 $29.08 $29.10 $28.85 $29.03 $28.79 2,924
2017-02-28 $29.12 $29.16 $28.95 $28.96 $28.72 64,529
2017-02-27 $28.98 $29.10 $28.98 $29.00 $28.76 352
2017-02-24 $29.01 $29.01 $28.66 $28.91 $28.67 2,182
2017-02-23 $29.72 $29.72 $29.06 $29.07 $28.83 2,730
2017-02-22 $29.30 $29.54 $29.30 $29.54 $29.30 1,225
2017-02-21 $29.08 $29.34 $29.08 $29.34 $29.10 4,054
2017-02-17 $28.94 $28.96 $28.78 $28.92 $28.69 2,169
2017-02-16 $29.25 $29.25 $29.02 $29.02 $28.78 2,561
2017-02-15 $29.00 $29.26 $29.00 $29.26 $29.02 1,460
2017-02-14 $28.85 $29.08 $28.85 $29.08 $28.84 3,824
2017-02-13 $29.14 $29.14 $28.87 $28.89 $28.65 2,530
2017-02-10 $28.72 $28.87 $28.72 $28.84 $28.60 2,266
2017-02-09 $28.62 $28.71 $28.62 $28.71 $28.47 1,386
2017-02-08 $28.28 $28.49 $28.28 $28.49 $28.25 936
2017-02-07 $28.41 $28.41 $28.19 $28.40 $28.17 1,731
2017-02-06 $28.15 $28.18 $28.15 $28.17 $27.94 2,129
2017-02-03 $28.21 $28.37 $28.21 $28.35 $28.12 2,369
2017-02-02 $28.38 $28.38 $28.09 $28.20 $27.97 4,296
2017-02-01 $28.47 $28.50 $28.30 $28.30 $28.07 50,846
2017-01-31 $27.96 $28.17 $27.96 $28.17 $27.94 953
2017-01-30 $28.13 $28.18 $27.95 $28.18 $27.95 692
2017-01-27 $28.26 $28.39 $28.26 $28.38 $28.15 3,061
2017-01-26 $28.49 $28.49 $28.29 $28.33 $28.10 3,188
2017-01-25 $28.40 $28.43 $28.35 $28.42 $28.19 2,915
2017-01-24 $28.06 $28.09 $28.02 $28.04 $27.81 789
2017-01-23 $27.93 $27.95 $27.90 $27.95 $27.72 942
2017-01-20 $27.87 $27.98 $27.87 $27.92 $27.69 1,895
2017-01-19 $28.04 $28.14 $27.93 $27.96 $27.73 3,024
2017-01-18 $28.14 $28.14 $27.98 $28.03 $27.80 1,972
2017-01-17 $28.21 $28.32 $28.08 $28.14 $27.91 4,691
2017-01-13 $28.07 $28.23 $28.07 $28.23 $28.00 3,043
2017-01-12 $27.98 $27.98 $27.75 $27.90 $27.67 4,453
2017-01-11 $28.16 $28.16 $27.88 $28.02 $27.78 2,561
2017-01-10 $28.14 $28.23 $28.13 $28.16 $27.93 4,229
2017-01-09 $27.84 $27.91 $27.84 $27.91 $27.68 2,298
2017-01-06 $27.99 $28.10 $27.95 $28.08 $27.85 5,238
2017-01-05 $28.02 $28.07 $27.90 $28.07 $27.84 7,029
2017-01-04 $27.82 $28.25 $27.71 $28.07 $27.84 1,593
2017-01-03 $27.51 $27.51 $27.34 $27.41 $27.19 1,426
2016-12-30 $27.46 $27.46 $27.20 $27.20 $26.98 3,284
2016-12-29 $27.44 $27.44 $27.25 $27.30 $27.07 1,891
2016-12-28 $27.52 $27.56 $27.25 $27.34 $27.11 978
2016-12-27 $27.64 $27.64 $27.58 $27.58 $27.35 430
2016-12-23 $27.45 $27.45 $27.40 $27.40 $27.17 745
2016-12-22 $27.55 $27.55 $27.40 $27.40 $27.17 915
2016-12-21 $28.27 $28.27 $27.82 $27.82 $27.59 7,697
2016-12-20 $27.83 $28.04 $27.83 $28.03 $27.79 24,722
2016-12-19 $27.69 $27.83 $27.69 $27.79 $27.56 1,616
2016-12-16 $27.52 $27.66 $27.51 $27.53 $27.30 1,892
2016-12-15 $27.56 $27.85 $27.56 $27.72 $27.49 1,741
2016-12-14 $27.87 $27.87 $27.67 $27.70 $27.47 1,932
2016-12-13 $27.73 $28.01 $27.20 $28.01 $27.78 1,380
2016-12-12 $27.89 $28.02 $27.65 $27.80 $27.57 3,245
2016-12-09 $28.11 $28.18 $27.98 $28.10 $27.87 1,612
2016-12-08 $27.97 $28.11 $27.97 $28.11 $27.88 1,195
2016-12-07 $27.37 $27.79 $27.31 $27.79 $27.56 2,693
2016-12-06 $27.25 $27.52 $27.25 $27.52 $27.29 2,607
2016-12-05 $27.07 $27.43 $27.07 $27.42 $27.19 5,804
2016-12-02 $26.98 $27.19 $26.83 $27.12 $26.90 2,905
2016-12-01 $27.48 $27.48 $27.00 $27.18 $26.96 7,234
2016-11-30 $27.90 $27.90 $27.50 $27.55 $27.32 6,535
2016-11-29 $28.19 $28.19 $27.90 $27.97 $27.74 4,747
2016-11-28 $28.41 $28.41 $28.00 $28.00 $27.77 14,750
2016-11-25 $28.36 $28.36 $28.14 $28.20 $27.97 48,930
2016-11-23 $28.24 $28.24 $27.87 $28.08 $27.85 7,621
2016-11-22 $28.29 $28.29 $27.93 $28.10 $27.87 10,202
2016-11-21 $28.04 $28.07 $27.85 $28.03 $27.79 13,107
2016-11-18 $27.75 $27.77 $27.75 $27.77 $27.54 365
2016-11-17 $27.73 $27.89 $27.72 $27.72 $27.49 2,866
2016-11-16 $27.50 $27.65 $27.50 $27.60 $27.37 2,204
2016-11-15 $27.50 $27.61 $27.42 $27.58 $27.35 5,119
2016-11-14 $27.20 $27.20 $27.18 $27.18 $26.96 584
2016-11-11 $27.23 $27.24 $27.15 $27.16 $26.93 1,954
2016-11-10 $27.46 $27.46 $26.80 $27.23 $27.01 1,657
2016-11-09 $27.25 $27.34 $26.81 $27.34 $27.11 3,068
2016-11-08 $27.20 $27.27 $27.00 $27.27 $27.05 6,101
2016-11-07 $27.05 $27.10 $27.00 $27.10 $26.88 1,710
2016-11-04 $26.60 $26.69 $26.60 $26.69 $26.47 769
2016-11-03 $26.40 $26.49 $25.38 $26.49 $26.27 1,364
2016-11-02 $26.76 $26.76 $26.40 $26.46 $26.24 6,032
2016-11-01 $27.15 $27.15 $26.85 $26.94 $26.72 3,375
2016-10-31 $27.47 $27.47 $27.18 $27.27 $27.05 2,025
2016-10-28 $27.30 $27.30 $27.00 $27.18 $26.95 1,835
2016-10-27 $27.69 $27.69 $27.05 $27.05 $26.83 7,475
2016-10-26 $27.73 $27.73 $27.36 $27.42 $27.19 13,633
2016-10-25 $28.20 $28.20 $27.75 $27.79 $27.56 5,065
2016-10-24 $28.41 $28.41 $27.92 $27.92 $27.69 1,742
2016-10-21 $27.60 $27.91 $27.60 $27.88 $27.65 6,824
2016-10-20 $27.95 $27.95 $27.67 $27.67 $27.44 2,056
2016-10-19 $27.89 $27.97 $27.63 $27.97 $27.74 3,830
2016-10-18 $27.69 $27.82 $27.54 $27.79 $27.56 6,448
2016-10-17 $27.35 $27.35 $27.08 $27.14 $26.92 6,426
2016-10-14 $27.36 $27.36 $27.20 $27.28 $27.05 1,496
2016-10-13 $27.31 $27.31 $26.73 $27.17 $26.94 6,767
2016-10-12 $27.56 $27.56 $27.33 $27.38 $27.16 5,943
2016-10-11 $27.80 $27.80 $27.25 $27.29 $27.06 6,365
2016-10-10 $28.17 $28.17 $27.63 $27.75 $27.52 1,032
2016-10-07 $27.66 $27.79 $27.66 $27.68 $27.45 2,833
2016-10-06 $28.19 $28.19 $27.58 $27.69 $27.47 1,981
2016-10-05 $28.07 $28.16 $27.96 $28.01 $27.77 4,185
2016-10-04 $28.00 $28.00 $27.88 $27.96 $27.72 2,072
2016-10-03 $27.78 $27.81 $27.63 $27.81 $27.58 1,511
2016-09-30 $27.76 $27.76 $27.50 $27.63 $27.40 1,200
2016-09-29 $27.70 $27.70 $27.42 $27.44 $27.21 2,753
2016-09-28 $27.61 $27.63 $27.40 $27.63 $27.40 7,215
2016-09-27 $27.69 $27.72 $27.50 $27.59 $27.36 7,391
2016-09-26 $28.00 $28.01 $28.00 $28.00 $27.77 1,404
2016-09-23 $28.08 $28.15 $27.93 $27.93 $27.70 8,845
2016-09-22 $27.89 $28.02 $27.89 $28.02 $27.79 1,595
2016-09-21 $27.52 $27.69 $27.52 $27.56 $27.33 2,921
2016-09-20 $27.27 $27.27 $27.27 $27.27 $27.05 142
2016-09-19 $27.71 $27.71 $27.39 $27.39 $27.16 1,475
2016-09-16 $27.30 $27.30 $27.30 $27.30 $27.07 693
2016-09-15 $27.20 $27.20 $27.20 $27.20 $26.98 214
2016-09-14 $27.17 $27.27 $27.09 $27.15 $26.92 2,325
2016-09-13 $27.42 $27.42 $27.42 $27.42 $27.19 9
2016-09-12 $27.00 $27.47 $27.00 $27.42 $27.19 1,999
2016-09-09 $27.50 $27.50 $27.20 $27.20 $26.98 2,164
2016-09-08 $28.00 $28.00 $27.85 $27.90 $27.67 3,158
2016-09-07 $28.12 $28.12 $27.92 $27.92 $27.69 539
2016-09-06 $27.99 $27.99 $27.83 $27.90 $27.67 2,120
2016-09-02 $27.70 $27.70 $27.59 $27.60 $27.38 1,140
2016-09-01 $27.44 $27.52 $27.44 $27.52 $27.29 507
2016-08-31 $27.13 $27.15 $27.13 $27.15 $26.93 1,837
2016-08-30 $27.25 $27.37 $27.25 $27.37 $27.14 663
2016-08-29 $27.48 $27.48 $27.32 $27.34 $27.11 1,147
2016-08-26 $27.32 $27.40 $27.09 $27.18 $26.95 1,146
2016-08-25 $27.27 $27.39 $27.21 $27.27 $27.04 4,164
2016-08-24 $27.52 $27.52 $27.42 $27.42 $27.20 3,558
2016-08-23 $27.65 $27.65 $27.52 $27.53 $27.30 3,341
2016-08-22 $27.30 $27.31 $27.11 $27.31 $27.08 3,122
2016-08-19 $27.40 $27.49 $27.32 $27.42 $27.19 4,112
2016-08-18 $27.37 $28.40 $27.20 $27.46 $27.23 2,193
2016-08-17 $27.17 $27.19 $27.00 $27.19 $26.97 2,447
2016-08-16 $27.53 $27.53 $27.31 $27.31 $27.08 4,346
2016-08-15 $27.75 $27.75 $27.50 $27.54 $27.31 6,257
2016-08-12 $27.32 $27.40 $27.22 $27.37 $27.15 7,901
2016-08-11 $27.21 $27.26 $27.13 $27.19 $26.97 2,553
2016-08-10 $26.73 $26.73 $26.73 $26.73 $26.51 529
2016-08-09 $26.85 $26.85 $26.85 $26.85 $26.63 1,064
2016-08-08 $26.84 $26.95 $26.81 $26.95 $26.73 2,344
2016-08-05 $27.01 $27.02 $26.81 $26.96 $26.74 950
2016-08-04 $26.65 $26.65 $26.65 $26.65 $26.43 22
2016-08-03 $26.65 $26.65 $26.65 $26.65 $26.43 306
2016-08-02 $26.73 $26.73 $26.73 $26.73 $26.51 1,368
2016-08-01 $26.59 $26.68 $26.58 $26.65 $26.43 3,636
2016-07-29 $26.32 $26.32 $26.24 $26.28 $26.06 1,173
2016-07-28 $25.78 $26.33 $25.78 $26.32 $26.10 571
2016-07-27 $25.78 $25.78 $25.78 $25.78 $25.56 60
2016-07-26 $25.75 $25.90 $25.75 $25.78 $25.56 753
2016-07-25 $25.49 $25.71 $25.49 $25.57 $25.36 351
2016-07-22 $25.72 $25.74 $25.56 $25.74 $25.53 2,703
2016-07-21 $25.73 $25.73 $25.67 $25.67 $25.46 514
2016-07-20 $25.60 $25.71 $25.60 $25.71 $25.50 206
2016-07-19 $25.45 $25.50 $25.39 $25.39 $25.18 518
2016-07-18 $25.62 $25.66 $25.55 $25.66 $25.45 1,264
2016-07-15 $25.75 $25.75 $25.75 $25.75 $25.54 52
2016-07-14 $25.56 $25.79 $25.56 $25.75 $25.54 1,709
2016-07-13 $25.91 $25.91 $25.61 $25.61 $25.40 2,020
2016-07-12 $25.84 $25.84 $25.84 $25.84 $25.63 358
2016-07-11 $25.23 $25.47 $25.23 $25.44 $25.23 2,843
2016-07-08 $24.73 $25.20 $24.73 $25.20 $24.99 1,269
2016-07-07 $24.63 $24.63 $24.48 $24.48 $24.28 575
2016-07-06 $24.32 $24.48 $24.32 $24.46 $24.25 1,747
2016-07-05 $24.46 $24.46 $24.37 $24.37 $24.17 1,275
2016-07-01 $24.55 $24.68 $24.55 $24.63 $24.43 4,126
2016-06-30 $24.15 $24.33 $24.15 $24.33 $24.13 702
2016-06-29 $24.10 $24.10 $24.09 $24.09 $23.89 315
2016-06-28 $23.36 $23.54 $23.23 $23.50 $23.31 5,848
2016-06-27 $24.74 $24.74 $22.94 $22.94 $22.75 8,955
2016-06-24 $23.92 $24.06 $23.74 $23.89 $23.69 5,368
2016-06-23 $24.72 $24.85 $24.72 $24.85 $24.64 445
2016-06-22 $24.56 $24.56 $24.52 $24.52 $24.32 593
2016-06-21 $24.61 $24.61 $24.47 $24.53 $24.33 1,301
2016-06-20 $24.85 $24.85 $24.66 $24.66 $24.46 1,360
2016-06-17 $24.13 $24.26 $24.12 $24.25 $24.05 1,554
2016-06-16 $24.10 $24.10 $23.96 $24.08 $23.88 482
2016-06-15 $24.36 $24.36 $24.36 $24.36 $24.16 465
2016-06-14 $24.25 $24.25 $23.99 $24.06 $23.87 2,013
2016-06-13 $24.25 $24.52 $24.17 $24.18 $23.98 2,668
2016-06-10 $24.75 $24.75 $24.44 $24.44 $24.24 1,806
2016-06-09 $25.25 $25.25 $24.94 $24.94 $24.74 1,196
2016-06-08 $25.10 $25.15 $25.10 $25.15 $24.94 516
2016-06-07 $25.16 $25.22 $25.15 $25.17 $24.96 715
2016-06-06 $25.05 $25.15 $25.00 $25.15 $24.94 3,380
2016-06-03 $25.23 $25.23 $24.90 $24.93 $24.72 1,657
2016-06-02 $24.75 $25.02 $24.74 $25.02 $24.81 2,555
2016-06-01 $24.76 $24.92 $24.75 $24.88 $24.67 2,195
2016-05-31 $24.91 $24.96 $24.89 $24.89 $24.68 814
2016-05-27 $24.78 $24.91 $24.78 $24.91 $24.70 2,292
2016-05-26 $24.65 $24.72 $24.61 $24.69 $24.48 2,320
2016-05-25 $24.42 $24.50 $24.42 $24.46 $24.26 2,739
2016-05-24 $24.26 $24.49 $24.22 $24.45 $24.25 2,029
2016-05-23 $24.04 $24.12 $24.04 $24.12 $23.92 2,807
2016-05-20 $23.39 $24.00 $23.39 $23.93 $23.73 2,699
2016-05-19 $23.80 $23.80 $23.42 $23.47 $23.28 4,275
2016-05-18 $24.24 $24.24 $23.79 $23.79 $23.59 2,798
2016-05-17 $24.27 $24.27 $23.95 $23.95 $23.76 3,836
2016-05-16 $24.44 $24.44 $24.17 $24.31 $24.11 8,610
2016-05-13 $24.15 $24.30 $24.10 $24.14 $23.94 3,927
2016-05-12 $24.52 $24.52 $24.10 $24.20 $24.00 3,202
2016-05-11 $24.71 $24.71 $24.42 $24.45 $24.24 4,015
2016-05-10 $24.65 $24.78 $24.58 $24.75 $24.55 4,923
2016-05-09 $24.30 $24.56 $24.30 $24.56 $24.35 2,087
2016-05-06 $25.31 $25.31 $24.00 $24.30 $24.10 8,218
2016-05-05 $26.26 $26.26 $24.30 $24.34 $24.14 3,368
2016-05-04 $24.47 $24.47 $24.23 $24.40 $24.20 6,054
2016-05-03 $24.75 $24.75 $24.30 $24.40 $24.20 8,029
2016-05-02 $24.64 $24.80 $24.55 $24.80 $24.60 10,071
2016-04-29 $24.61 $24.65 $24.37 $24.60 $24.40 3,242
2016-04-28 $24.98 $25.02 $24.57 $24.57 $24.37 1,950
2016-04-27 $25.01 $25.03 $24.88 $24.99 $24.78 2,329
2016-04-26 $24.87 $24.93 $24.87 $24.87 $24.66 1,761
2016-04-25 $25.05 $25.05 $24.86 $24.86 $24.66 2,522
2016-04-22 $25.14 $25.14 $25.07 $25.07 $24.86 1,105
2016-04-21 $25.65 $25.65 $25.17 $25.17 $24.96 2,026
2016-04-20 $25.09 $25.31 $25.09 $25.31 $25.10 2,150

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

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

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

Nuvestan Logo

© Nuvestan Inc.