Innospec Inc (IOSP)

Exchange: NASDAQ

$83.19 ($-4.14) -4.74%

Data as of Nov. 26, 2021

Nov. 26, 2021
Innospec Inc - Daily Information
Click for more stock information on Innospec Inc.
Daily Information Data
Date Nov. 26, 2021
Open $85.29
Previous Close $83.19
High $87.00
Low $82.15
Adjusted Open $85.29
Previous Adjusted Close $83.19
Adjusted High $87.00
Adjusted Low $82.15

About Innospec Inc (IOSP)

Innospec Inc. is an international specialty chemicals company with approximately 1900 employees in 24 countries. Innospec manufactures and supplies a wide range of specialty chemicals to markets in the Americas, Europe, the Middle East, Africa and Asia-Pacific. The Fuel Specialties business specializes in manufacturing and supplying fuel additives that improve fuel efficiency, boost engine performance and reduce harmful emissions. Oilfield Services provides specialty chemicals to all elements of the oil and gas exploration and production industry. The Performance Chemicals business creates innovative technology-based solutions for our customers in the Personal Care, Home Care, Agrochemical, Mining and Industrial markets.

Historical Stock Data for Innospec Inc (IOSP)
Date Open High Low Close Adj.Close Volume
2021-11-26 $85.29 $87.00 $82.15 $83.19 $83.19 61,545
2021-11-24 $88.34 $88.93 $87.14 $87.33 $87.33 138,460
2021-11-23 $88.88 $89.18 $87.57 $88.74 $88.74 166,757
2021-11-22 $88.03 $90.21 $87.96 $88.61 $88.61 265,464
2021-11-19 $87.03 $88.30 $87.00 $87.33 $87.33 158,163
2021-11-18 $89.07 $89.08 $86.60 $87.30 $87.30 230,179
2021-11-17 $91.01 $91.45 $88.15 $89.49 $89.49 184,162
2021-11-16 $92.00 $92.52 $90.65 $91.31 $91.31 77,532
2021-11-15 $93.62 $93.62 $91.48 $92.02 $92.02 85,350
2021-11-12 $93.80 $94.26 $93.04 $93.78 $93.18 69,063
2021-11-11 $92.97 $93.60 $92.01 $93.24 $92.65 101,408
2021-11-10 $93.70 $94.72 $92.93 $92.94 $92.35 119,625
2021-11-09 $93.63 $96.10 $91.94 $93.63 $93.03 177,162
2021-11-08 $94.78 $95.89 $93.77 $94.12 $93.52 49,773
2021-11-05 $91.10 $94.59 $91.10 $93.92 $93.32 73,682
2021-11-04 $93.58 $93.58 $90.35 $90.40 $89.82 148,825
2021-11-03 $92.58 $95.95 $89.71 $92.88 $92.29 149,793
2021-11-02 $90.87 $93.40 $90.19 $93.40 $92.80 154,927
2021-11-01 $90.91 $91.81 $89.53 $90.90 $90.32 126,589
2021-10-29 $89.30 $90.80 $87.18 $90.61 $90.03 111,140
2021-10-28 $86.94 $89.55 $86.94 $89.54 $88.97 64,459
2021-10-27 $87.00 $87.62 $85.93 $86.78 $86.23 113,559
2021-10-26 $88.10 $88.12 $87.09 $87.48 $86.92 83,508
2021-10-25 $88.33 $89.90 $87.33 $88.11 $87.55 106,922
2021-10-22 $87.30 $89.52 $86.96 $88.47 $87.91 196,314
2021-10-21 $86.50 $87.49 $85.27 $87.36 $86.80 124,294
2021-10-20 $86.53 $87.07 $85.67 $86.46 $85.91 88,327
2021-10-19 $87.24 $87.57 $85.80 $86.35 $85.80 69,237
2021-10-18 $85.12 $87.01 $84.99 $86.92 $86.37 122,997
2021-10-15 $87.22 $87.22 $85.53 $85.70 $85.15 112,005
2021-10-14 $85.20 $86.30 $85.14 $86.12 $85.57 100,155
2021-10-13 $85.04 $85.26 $83.94 $84.80 $84.26 53,063
2021-10-12 $84.40 $85.35 $84.33 $84.91 $84.37 51,990
2021-10-11 $85.12 $85.96 $84.46 $84.46 $83.92 77,726
2021-10-08 $85.54 $86.19 $84.21 $85.16 $84.62 48,310
2021-10-07 $85.80 $86.33 $85.15 $85.73 $85.18 140,106
2021-10-06 $84.96 $86.70 $83.39 $85.13 $84.59 82,190
2021-10-05 $86.70 $86.70 $85.43 $85.95 $85.40 99,173
2021-10-04 $85.93 $86.64 $84.42 $85.21 $84.67 81,279
2021-10-01 $84.79 $86.72 $84.26 $85.89 $85.34 151,064
2021-09-30 $85.98 $87.79 $83.50 $84.22 $83.68 137,857
2021-09-29 $85.86 $86.14 $84.69 $85.59 $85.04 72,166
2021-09-28 $86.73 $87.51 $85.49 $85.76 $85.21 101,668
2021-09-27 $85.08 $88.00 $84.41 $86.99 $86.44 71,521
2021-09-24 $84.25 $85.47 $83.91 $84.71 $84.17 75,147
2021-09-23 $84.39 $85.41 $82.21 $84.84 $84.30 63,434
2021-09-22 $83.20 $87.74 $81.14 $83.66 $83.13 115,562
2021-09-21 $83.14 $84.00 $81.42 $82.36 $81.84 149,583
2021-09-20 $82.97 $88.41 $81.04 $82.60 $82.07 112,863
2021-09-17 $85.64 $86.96 $83.61 $84.70 $84.16 312,972
2021-09-16 $87.24 $87.97 $85.86 $86.16 $85.61 72,980
2021-09-15 $86.95 $87.82 $86.05 $86.80 $86.25 80,965
2021-09-14 $89.73 $89.73 $86.36 $86.64 $86.09 68,123
2021-09-13 $90.15 $90.87 $88.63 $89.30 $88.73 61,335
2021-09-10 $91.49 $91.49 $89.28 $89.30 $88.73 80,568
2021-09-09 $91.24 $92.04 $90.51 $90.97 $90.39 72,361
2021-09-08 $90.79 $91.13 $89.87 $91.12 $90.54 67,734
2021-09-07 $90.99 $91.93 $90.75 $90.86 $90.28 52,236
2021-09-03 $92.40 $92.59 $90.83 $91.31 $90.73 68,645
2021-09-02 $92.72 $93.82 $92.05 $92.31 $91.72 50,665
2021-09-01 $93.85 $93.85 $91.59 $92.67 $92.08 61,328
2021-08-31 $93.45 $94.48 $92.42 $93.60 $93.00 97,375
2021-08-30 $95.82 $95.82 $93.51 $93.56 $92.96 50,306
2021-08-27 $91.72 $95.69 $91.60 $95.69 $95.08 128,237
2021-08-26 $92.88 $93.26 $91.29 $91.51 $90.93 76,489
2021-08-25 $92.88 $93.28 $92.09 $92.59 $92.00 82,954
2021-08-24 $91.67 $94.47 $91.67 $92.97 $92.38 81,255
2021-08-23 $91.18 $93.86 $90.93 $91.67 $91.09 57,160
2021-08-20 $90.07 $91.30 $89.70 $90.48 $89.90 77,450
2021-08-19 $91.00 $91.90 $89.69 $90.30 $89.72 98,703
2021-08-18 $92.24 $93.42 $91.61 $91.73 $91.15 69,906
2021-08-17 $92.74 $93.47 $91.38 $92.59 $92.00 86,730
2021-08-16 $93.52 $95.06 $92.60 $93.29 $92.70 59,670
2021-08-13 $94.44 $95.19 $93.25 $94.08 $93.48 72,588
2021-08-12 $95.19 $96.57 $93.36 $94.51 $93.91 161,985
2021-08-11 $94.28 $95.36 $93.81 $94.85 $94.25 118,404
2021-08-10 $91.43 $94.60 $90.36 $93.66 $93.06 125,195
2021-08-09 $89.44 $91.60 $88.99 $91.21 $90.63 86,049
2021-08-06 $87.35 $90.12 $87.24 $89.32 $88.75 136,332
2021-08-05 $86.44 $86.86 $85.51 $86.49 $85.94 115,415
2021-08-04 $86.99 $88.11 $84.33 $86.24 $85.69 227,970
2021-08-03 $88.86 $88.86 $85.00 $87.91 $87.35 250,508
2021-08-02 $88.42 $90.52 $88.17 $88.42 $87.86 84,635
2021-07-30 $88.98 $89.69 $88.15 $88.45 $87.89 155,422
2021-07-29 $88.55 $88.98 $87.87 $88.91 $88.34 215,108
2021-07-28 $87.17 $88.12 $85.81 $87.57 $87.01 117,565
2021-07-27 $86.20 $88.29 $86.20 $86.91 $86.36 76,012
2021-07-26 $87.14 $87.14 $86.36 $86.70 $86.15 183,798
2021-07-23 $86.65 $86.88 $85.83 $86.48 $85.93 54,090
2021-07-22 $86.87 $87.39 $85.50 $86.12 $85.57 60,911
2021-07-21 $87.43 $88.41 $86.69 $87.09 $86.54 74,871
2021-07-20 $85.82 $88.16 $85.82 $86.74 $86.19 125,581
2021-07-19 $86.51 $87.03 $85.15 $85.45 $84.91 74,202
2021-07-16 $90.47 $91.15 $88.11 $88.12 $87.56 70,116
2021-07-15 $89.67 $90.94 $89.20 $90.27 $89.69 79,954
2021-07-14 $89.60 $91.13 $89.60 $90.02 $89.45 83,662
2021-07-13 $90.88 $90.88 $89.01 $89.52 $88.95 106,608
2021-07-12 $89.86 $91.25 $89.86 $91.09 $90.51 79,939
2021-07-09 $89.98 $91.10 $89.94 $90.39 $89.81 62,884
2021-07-08 $87.14 $89.48 $87.05 $88.88 $88.31 108,408
2021-07-07 $88.59 $89.52 $87.94 $88.92 $88.35 153,199
2021-07-06 $90.94 $90.94 $86.90 $88.57 $88.01 128,127
2021-07-02 $91.16 $91.62 $89.86 $90.49 $89.91 92,439
2021-07-01 $91.20 $92.01 $90.69 $90.91 $90.33 105,937
2021-06-30 $89.57 $91.11 $89.54 $90.61 $90.03 147,821
2021-06-29 $91.29 $92.06 $90.00 $90.00 $89.43 58,440
2021-06-28 $93.74 $93.74 $91.18 $91.18 $90.60 106,181
2021-06-25 $94.07 $94.62 $93.34 $94.00 $93.40 679,546
2021-06-24 $94.08 $94.35 $93.48 $93.96 $93.36 102,844
2021-06-23 $93.15 $94.60 $92.61 $93.86 $93.26 75,931
2021-06-22 $92.87 $93.78 $92.10 $93.58 $92.98 60,036
2021-06-21 $92.50 $94.07 $92.50 $93.28 $92.69 73,177
2021-06-18 $92.45 $94.70 $91.39 $91.55 $90.97 146,382
2021-06-17 $95.87 $96.61 $93.09 $93.73 $93.13 88,911
2021-06-16 $96.62 $97.00 $95.58 $96.34 $95.73 66,385
2021-06-15 $98.10 $98.26 $96.69 $97.03 $96.41 75,880
2021-06-14 $98.41 $98.96 $97.67 $98.20 $97.57 123,180
2021-06-11 $98.85 $99.33 $97.90 $98.51 $97.88 84,874
2021-06-10 $100.46 $101.26 $97.95 $98.18 $97.55 71,451
2021-06-09 $102.34 $102.34 $100.01 $100.02 $99.38 74,195
2021-06-08 $101.89 $102.45 $101.16 $102.31 $101.66 96,121
2021-06-07 $101.82 $103.46 $100.76 $101.44 $100.79 91,264
2021-06-04 $102.26 $107.15 $101.55 $101.88 $101.23 69,013
2021-06-03 $100.59 $101.88 $100.18 $101.78 $101.13 104,156
2021-06-02 $103.19 $103.53 $100.77 $101.28 $100.63 58,473
2021-06-01 $102.07 $104.71 $101.03 $102.96 $102.30 100,632
2021-05-28 $102.10 $104.91 $100.77 $101.11 $100.47 52,391
2021-05-27 $101.76 $103.68 $101.21 $101.69 $101.04 138,951
2021-05-26 $99.66 $102.49 $99.40 $101.88 $101.23 99,312
2021-05-25 $101.05 $101.73 $99.16 $99.58 $98.95 89,949
2021-05-24 $100.23 $101.16 $99.47 $100.64 $100.00 87,168
2021-05-21 $100.86 $101.63 $99.27 $100.23 $99.59 180,036
2021-05-20 $98.71 $100.48 $98.71 $99.83 $99.19 70,089
2021-05-19 $98.54 $100.56 $97.74 $98.64 $98.01 59,065
2021-05-18 $100.01 $101.06 $99.42 $99.72 $99.08 98,471
2021-05-17 $100.99 $101.15 $99.53 $100.26 $99.62 112,891
2021-05-14 $101.18 $101.83 $100.18 $101.00 $100.36 99,664
2021-05-13 $99.00 $101.71 $99.00 $101.60 $100.39 79,754
2021-05-12 $102.97 $102.97 $98.18 $98.23 $97.06 57,830
2021-05-11 $98.95 $101.81 $98.95 $101.42 $100.21 121,814
2021-05-10 $103.24 $103.64 $100.44 $100.46 $99.26 123,563
2021-05-07 $102.55 $103.29 $99.04 $102.54 $101.31 77,652
2021-05-06 $100.39 $102.77 $99.81 $102.77 $101.54 87,082
2021-05-05 $98.40 $100.05 $96.63 $99.97 $98.78 71,760
2021-05-04 $98.27 $99.54 $97.87 $98.69 $97.51 96,977
2021-05-03 $98.49 $99.22 $97.86 $98.36 $97.18 137,199
2021-04-30 $97.98 $99.38 $96.62 $97.41 $96.25 146,940
2021-04-29 $97.25 $99.29 $97.00 $99.10 $97.92 90,338
2021-04-28 $96.38 $97.82 $96.17 $96.76 $95.60 69,020
2021-04-27 $96.22 $96.62 $95.10 $96.62 $95.47 150,208
2021-04-26 $98.49 $99.87 $96.33 $96.45 $95.30 63,638
2021-04-23 $95.57 $98.22 $94.40 $97.70 $96.53 127,217
2021-04-22 $97.30 $97.50 $94.55 $95.42 $94.28 135,706
2021-04-21 $96.07 $98.15 $96.07 $97.36 $96.20 126,281
2021-04-20 $99.36 $101.65 $95.64 $95.92 $94.77 127,214
2021-04-19 $103.12 $103.12 $98.67 $99.20 $98.01 124,893
2021-04-16 $104.02 $104.46 $102.42 $102.82 $101.59 80,073
2021-04-15 $104.67 $105.22 $102.79 $103.18 $101.95 51,996
2021-04-14 $101.80 $104.65 $101.69 $103.83 $102.59 70,486
2021-04-13 $102.92 $103.08 $100.81 $101.50 $100.29 99,504
2021-04-12 $103.00 $103.64 $102.14 $103.01 $101.78 52,177
2021-04-09 $103.00 $103.27 $102.04 $102.53 $101.31 57,728
2021-04-08 $104.10 $104.58 $101.70 $102.03 $100.81 56,772
2021-04-07 $106.06 $106.06 $103.19 $103.76 $102.52 92,590
2021-04-06 $105.63 $106.51 $105.18 $105.95 $104.68 60,503
2021-04-05 $105.89 $107.73 $104.15 $105.32 $104.06 58,100
2021-04-01 $103.10 $105.86 $101.79 $105.33 $104.07 129,744
2021-03-31 $102.34 $104.11 $101.69 $102.69 $101.46 210,567
2021-03-30 $101.91 $103.12 $100.61 $102.41 $101.19 96,246
2021-03-29 $102.39 $105.37 $97.94 $102.00 $100.78 87,765
2021-03-26 $101.72 $104.14 $101.41 $103.00 $101.77 63,099
2021-03-25 $98.31 $100.98 $96.29 $100.41 $99.21 63,115
2021-03-24 $99.11 $100.95 $98.72 $98.98 $97.80 89,005
2021-03-23 $99.88 $100.88 $97.28 $97.98 $96.81 98,951
2021-03-22 $104.65 $104.65 $100.59 $101.01 $99.80 38,684
2021-03-19 $103.95 $105.28 $102.05 $104.36 $103.11 282,427
2021-03-18 $103.67 $107.15 $103.23 $104.92 $103.67 108,496
2021-03-17 $102.20 $104.27 $101.93 $104.02 $102.78 62,797
2021-03-16 $103.19 $103.69 $101.34 $102.32 $101.10 52,168
2021-03-15 $104.79 $105.07 $103.20 $103.77 $102.53 80,762
2021-03-12 $104.96 $105.65 $103.63 $105.42 $104.16 58,525
2021-03-11 $105.77 $105.77 $102.82 $104.48 $103.23 61,895
2021-03-10 $102.55 $105.46 $102.34 $105.04 $103.79 61,825
2021-03-09 $103.62 $103.72 $101.73 $101.92 $100.70 67,810
2021-03-08 $102.47 $104.91 $101.35 $102.78 $101.55 77,648
2021-03-05 $100.95 $101.55 $99.23 $101.41 $100.20 120,422
2021-03-04 $100.77 $101.75 $98.54 $99.26 $98.07 76,678
2021-03-03 $100.80 $102.71 $100.12 $100.50 $99.30 92,505
2021-03-02 $102.00 $102.00 $100.19 $100.20 $99.00 54,027
2021-03-01 $102.44 $102.92 $101.39 $101.50 $100.29 97,912
2021-02-26 $101.66 $103.24 $99.39 $100.45 $99.25 105,948
2021-02-25 $105.10 $105.50 $101.53 $101.95 $100.73 78,231
2021-02-24 $101.80 $104.97 $101.03 $104.77 $103.52 117,877
2021-02-23 $100.39 $102.04 $99.52 $101.36 $100.15 93,049
2021-02-22 $99.05 $102.33 $98.86 $101.42 $100.21 96,987
2021-02-19 $97.00 $100.34 $96.79 $99.85 $98.66 77,425
2021-02-18 $97.62 $97.62 $95.04 $97.00 $95.84 102,607
2021-02-17 $94.65 $98.41 $94.27 $97.71 $96.54 105,127
2021-02-16 $100.49 $100.75 $97.40 $97.40 $96.24 100,861
2021-02-12 $99.31 $100.49 $99.23 $100.08 $98.88 60,671
2021-02-11 $99.62 $100.26 $97.31 $99.95 $98.76 69,861
2021-02-10 $100.56 $101.12 $98.75 $98.92 $97.74 64,311
2021-02-09 $99.46 $101.02 $98.15 $99.93 $98.74 106,685
2021-02-08 $95.77 $99.45 $95.11 $99.31 $98.12 85,794
2021-02-05 $96.12 $96.12 $93.68 $94.59 $93.46 74,781
2021-02-04 $93.10 $95.08 $92.27 $94.78 $93.65 96,930
2021-02-03 $91.49 $93.30 $90.41 $92.85 $91.74 87,234
2021-02-02 $91.70 $92.77 $90.02 $91.86 $90.76 74,523
2021-02-01 $87.98 $90.89 $86.93 $90.37 $89.29 107,936
2021-01-29 $91.20 $91.32 $87.30 $87.79 $86.74 99,175
2021-01-28 $92.76 $93.04 $90.54 $91.49 $90.40 138,425
2021-01-27 $91.71 $92.77 $89.58 $91.24 $90.15 131,502
2021-01-26 $95.95 $95.95 $93.42 $93.67 $92.55 70,646
2021-01-25 $95.91 $97.09 $93.27 $94.92 $93.79 63,173
2021-01-22 $94.18 $96.77 $93.19 $96.61 $95.46 127,736
2021-01-21 $97.27 $97.27 $94.89 $95.51 $94.37 72,409
2021-01-20 $97.54 $99.94 $96.06 $97.45 $96.29 74,237
2021-01-19 $98.27 $100.00 $96.93 $97.50 $96.34 76,514
2021-01-15 $98.83 $99.58 $96.93 $97.27 $96.11 98,050
2021-01-14 $99.53 $101.53 $99.53 $99.82 $98.63 87,043
2021-01-13 $101.12 $101.12 $98.16 $98.69 $97.51 106,946
2021-01-12 $98.96 $102.84 $98.96 $102.45 $101.23 77,333
2021-01-11 $96.30 $100.71 $95.98 $98.11 $96.94 90,331
2021-01-08 $101.57 $102.55 $96.74 $97.85 $96.68 288,839
2021-01-07 $99.26 $100.68 $96.40 $100.56 $99.35 103,032
2021-01-06 $94.16 $99.58 $93.51 $98.98 $97.80 189,067
2021-01-05 $89.93 $93.56 $89.93 $92.34 $91.24 91,737
2021-01-04 $91.28 $92.54 $88.64 $89.56 $88.49 120,741
2020-12-31 $90.25 $91.27 $89.67 $90.73 $89.65 74,793
2020-12-30 $87.84 $90.49 $87.84 $90.27 $89.19 74,517
2020-12-29 $90.25 $90.25 $88.23 $88.65 $87.59 63,184
2020-12-28 $90.50 $91.55 $89.79 $90.43 $89.35 73,421
2020-12-24 $89.32 $89.89 $88.25 $89.54 $88.47 29,475
2020-12-23 $87.46 $89.23 $87.46 $88.70 $87.64 79,799
2020-12-22 $86.70 $87.91 $86.36 $86.92 $85.88 60,802
2020-12-21 $86.68 $88.85 $85.76 $86.61 $85.58 73,444
2020-12-18 $91.22 $91.79 $88.00 $88.55 $87.49 697,472
2020-12-17 $88.84 $91.01 $88.05 $90.60 $89.52 130,185
2020-12-16 $89.05 $89.54 $87.59 $88.20 $87.15 147,249
2020-12-15 $85.71 $89.66 $85.71 $88.43 $87.37 172,352
2020-12-14 $86.26 $87.13 $85.07 $85.13 $84.11 135,494
2020-12-11 $85.02 $86.35 $83.79 $85.32 $84.30 93,042
2020-12-10 $86.94 $87.15 $85.09 $85.74 $84.72 98,238
2020-12-09 $87.79 $88.29 $85.82 $87.54 $86.49 81,553
2020-12-08 $85.39 $87.30 $85.20 $86.78 $85.74 169,307
2020-12-07 $86.65 $86.86 $84.93 $86.05 $85.02 96,125
2020-12-04 $85.08 $87.45 $84.32 $87.12 $86.08 61,277
2020-12-03 $84.27 $85.20 $83.03 $84.31 $83.30 77,610
2020-12-02 $83.87 $84.88 $83.30 $84.25 $83.24 100,808
2020-12-01 $83.51 $84.44 $82.46 $84.20 $83.19 102,086
2020-11-30 $84.72 $84.72 $81.84 $82.29 $81.31 165,205
2020-11-27 $87.36 $88.23 $83.79 $85.43 $84.41 143,478
2020-11-25 $87.12 $88.63 $85.78 $87.46 $86.42 180,782
2020-11-24 $84.70 $88.43 $83.99 $88.02 $86.97 144,255
2020-11-23 $81.73 $83.57 $73.56 $83.24 $82.25 112,912
2020-11-20 $80.20 $81.05 $78.42 $80.76 $79.80 100,284
2020-11-19 $80.30 $82.19 $79.33 $80.73 $79.77 86,517
2020-11-18 $83.33 $83.63 $80.43 $80.77 $79.81 127,069
2020-11-17 $82.11 $83.22 $79.83 $82.87 $81.88 122,739
2020-11-16 $81.70 $83.15 $79.24 $83.02 $82.03 128,376
2020-11-13 $77.53 $80.35 $77.46 $79.81 $78.37 113,150
2020-11-12 $78.03 $78.70 $75.44 $76.64 $75.25 144,045
2020-11-11 $80.05 $80.35 $77.14 $78.17 $76.76 117,388
2020-11-10 $78.20 $80.46 $77.91 $79.61 $78.17 164,856
2020-11-09 $73.96 $78.98 $72.88 $77.13 $75.73 169,838
2020-11-06 $70.36 $70.78 $67.99 $68.75 $67.51 92,838
2020-11-05 $70.06 $72.28 $69.57 $70.31 $69.04 194,694
2020-11-04 $71.90 $71.90 $67.55 $70.00 $68.73 172,330
2020-11-03 $69.70 $70.27 $67.81 $68.63 $67.39 91,768
2020-11-02 $66.81 $68.35 $66.79 $68.35 $67.11 110,821
2020-10-30 $64.83 $66.14 $64.83 $66.14 $64.94 108,869
2020-10-29 $62.11 $65.50 $61.95 $65.25 $64.07 112,112
2020-10-28 $63.59 $63.73 $62.39 $62.76 $61.62 134,217
2020-10-27 $66.82 $67.14 $65.09 $65.21 $64.03 91,936
2020-10-26 $67.86 $68.03 $66.43 $67.05 $65.84 76,345
2020-10-23 $68.98 $69.48 $68.37 $68.53 $67.29 57,372
2020-10-22 $68.48 $68.86 $67.62 $68.50 $67.26 89,006
2020-10-21 $67.71 $69.01 $67.69 $68.04 $66.81 79,678
2020-10-20 $68.21 $69.16 $67.86 $67.92 $66.69 146,081
2020-10-19 $69.07 $69.95 $67.63 $67.72 $66.49 105,388
2020-10-16 $69.47 $69.67 $68.57 $68.78 $67.54 99,623
2020-10-15 $66.76 $69.22 $66.66 $68.81 $67.56 78,533
2020-10-14 $67.39 $68.16 $67.29 $67.70 $66.47 65,084
2020-10-13 $67.81 $68.81 $66.83 $67.20 $65.98 104,360
2020-10-12 $67.10 $68.73 $66.78 $68.46 $67.22 91,499
2020-10-09 $67.57 $68.15 $66.56 $67.07 $65.86 84,274
2020-10-08 $66.74 $67.13 $66.04 $66.78 $65.57 106,210
2020-10-07 $66.59 $66.77 $65.16 $65.78 $64.59 166,331
2020-10-06 $66.35 $67.46 $65.51 $65.86 $64.67 195,504
2020-10-05 $64.38 $65.83 $63.70 $65.59 $64.40 137,633
2020-10-02 $61.85 $64.61 $61.85 $63.56 $62.41 142,772
2020-10-01 $63.50 $64.18 $62.51 $62.97 $61.83 106,046
2020-09-30 $63.20 $64.32 $62.99 $63.32 $62.17 136,288
2020-09-29 $63.91 $64.17 $62.61 $62.99 $61.85 97,683
2020-09-28 $64.30 $66.74 $63.63 $63.95 $62.79 191,394
2020-09-25 $63.15 $63.98 $63.00 $63.20 $62.06 99,090
2020-09-24 $63.68 $64.88 $63.54 $63.89 $62.73 112,529
2020-09-23 $64.62 $66.69 $63.46 $63.58 $62.43 178,361
2020-09-22 $63.55 $65.40 $63.55 $65.24 $64.06 155,389
2020-09-21 $64.75 $64.75 $61.48 $63.54 $62.39 145,848
2020-09-18 $67.95 $68.01 $65.92 $66.51 $65.31 430,124
2020-09-17 $66.50 $67.87 $65.83 $67.05 $65.84 116,285
2020-09-16 $67.68 $71.54 $67.42 $67.59 $66.37 138,118
2020-09-15 $67.98 $68.85 $66.62 $67.58 $66.36 145,800
2020-09-14 $67.55 $68.84 $67.30 $67.70 $66.47 113,492
2020-09-11 $69.03 $69.03 $66.79 $67.12 $65.91 121,039
2020-09-10 $70.84 $71.29 $67.97 $68.47 $67.23 144,088
2020-09-09 $72.27 $72.33 $70.08 $70.81 $69.53 104,581
2020-09-08 $73.33 $73.33 $70.86 $71.21 $69.92 132,438
2020-09-04 $74.82 $74.82 $73.00 $74.04 $72.70 80,803
2020-09-03 $76.06 $76.06 $73.23 $73.67 $72.34 72,985
2020-09-02 $76.42 $76.88 $75.53 $76.13 $74.75 65,242
2020-09-01 $74.36 $76.91 $74.04 $76.54 $75.15 75,748
2020-08-31 $76.20 $77.08 $74.58 $74.69 $73.34 115,658
2020-08-28 $76.16 $76.63 $75.18 $76.44 $75.06 57,268
2020-08-27 $75.52 $76.95 $75.05 $75.88 $74.51 56,086
2020-08-26 $76.37 $76.56 $75.07 $75.15 $73.79 52,094
2020-08-25 $77.20 $77.93 $75.46 $76.27 $74.89 58,096
2020-08-24 $75.90 $77.27 $75.23 $76.95 $75.56 69,437
2020-08-21 $75.24 $75.24 $73.69 $74.99 $73.63 56,684
2020-08-20 $74.92 $76.29 $74.92 $75.63 $74.26 82,853
2020-08-19 $76.37 $77.59 $75.07 $75.87 $74.50 69,209
2020-08-18 $77.83 $77.83 $75.92 $76.25 $74.87 104,615
2020-08-17 $78.95 $78.96 $76.88 $77.59 $76.19 74,958
2020-08-14 $78.59 $79.09 $78.03 $78.58 $77.16 90,337
2020-08-13 $82.16 $82.17 $79.09 $79.42 $77.98 80,670
2020-08-12 $83.80 $84.54 $81.83 $82.87 $81.37 100,747
2020-08-11 $81.70 $84.49 $81.43 $82.75 $81.25 166,620
2020-08-10 $79.33 $80.56 $79.14 $80.50 $79.04 123,682
2020-08-07 $76.60 $79.06 $76.57 $78.99 $77.56 60,679
2020-08-06 $76.39 $77.39 $75.72 $76.87 $75.48 90,354
2020-08-05 $72.86 $77.23 $72.19 $76.61 $75.22 270,902
2020-08-04 $76.63 $78.00 $76.53 $77.94 $76.53 125,162
2020-08-03 $75.62 $77.26 $75.13 $76.80 $75.41 63,590
2020-07-31 $74.96 $75.52 $73.00 $75.17 $73.81 109,570
2020-07-30 $77.20 $77.20 $75.27 $75.43 $74.06 60,154
2020-07-29 $77.72 $79.01 $77.72 $78.66 $77.24 78,160
2020-07-28 $78.90 $79.14 $77.19 $77.37 $75.97 33,160
2020-07-27 $78.28 $79.75 $78.27 $79.40 $77.96 56,418
2020-07-24 $79.69 $79.69 $77.41 $78.06 $76.65 43,550
2020-07-23 $78.68 $80.22 $78.48 $79.57 $78.13 75,591
2020-07-22 $78.45 $80.41 $78.39 $79.07 $77.64 64,781
2020-07-21 $78.36 $80.10 $77.67 $79.17 $77.74 68,214
2020-07-20 $79.02 $79.66 $77.32 $77.49 $76.09 44,018
2020-07-17 $79.44 $80.75 $77.98 $79.40 $77.96 64,153
2020-07-16 $79.98 $80.32 $78.91 $79.45 $78.01 43,532
2020-07-15 $79.40 $81.44 $79.40 $80.32 $78.87 114,327
2020-07-14 $75.72 $77.58 $75.50 $77.25 $75.85 87,885
2020-07-13 $76.09 $77.12 $74.19 $75.67 $74.30 105,320
2020-07-10 $72.77 $75.19 $72.50 $75.00 $73.64 61,835
2020-07-09 $74.84 $74.84 $72.09 $72.46 $71.15 77,817
2020-07-08 $75.50 $76.89 $74.09 $75.00 $73.64 84,089
2020-07-07 $76.18 $77.45 $75.03 $75.76 $74.39 108,565
2020-07-06 $80.09 $80.09 $76.53 $77.06 $75.67 76,634
2020-07-02 $78.28 $80.29 $78.01 $78.36 $76.94 78,597
2020-07-01 $77.64 $78.05 $76.40 $76.85 $75.46 166,737
2020-06-30 $74.97 $77.60 $74.92 $77.25 $75.85 123,095
2020-06-29 $71.27 $75.91 $71.27 $75.48 $74.11 132,186
2020-06-26 $72.55 $72.90 $69.91 $70.27 $69.00 352,156
2020-06-25 $72.48 $73.44 $71.28 $73.14 $71.82 99,007
2020-06-24 $75.07 $75.64 $72.35 $72.78 $71.46 105,455
2020-06-23 $75.18 $76.30 $73.50 $76.00 $74.62 163,330
2020-06-22 $73.00 $74.54 $72.07 $74.17 $72.83 111,138
2020-06-19 $75.85 $78.33 $73.27 $73.76 $72.43 221,927
2020-06-18 $75.41 $76.54 $74.88 $75.35 $73.99 74,712
2020-06-17 $77.98 $78.18 $75.82 $76.20 $74.82 108,179
2020-06-16 $79.49 $81.43 $77.28 $77.72 $76.31 119,144
2020-06-15 $72.82 $77.08 $72.69 $76.70 $75.31 70,329
2020-06-12 $77.24 $77.62 $74.01 $75.42 $74.06 115,490
2020-06-11 $77.68 $77.68 $74.04 $74.08 $72.74 170,798
2020-06-10 $82.80 $83.08 $80.76 $80.85 $79.39 59,328
2020-06-09 $82.81 $83.99 $82.02 $83.03 $81.53 85,870
2020-06-08 $84.77 $84.83 $83.31 $84.46 $82.93 104,544
2020-06-05 $82.50 $86.27 $82.50 $83.92 $82.40 135,881
2020-06-04 $78.70 $81.47 $77.83 $81.44 $79.97 101,998
2020-06-03 $79.32 $81.45 $78.78 $79.59 $78.15 154,487
2020-06-02 $78.10 $79.79 $77.31 $77.77 $76.36 85,999
2020-06-01 $77.66 $78.34 $75.52 $77.50 $76.10 110,874
2020-05-29 $77.33 $78.19 $75.49 $77.09 $75.69 197,626
2020-05-28 $82.17 $82.17 $77.93 $78.29 $76.87 151,161
2020-05-27 $79.48 $80.62 $76.92 $80.46 $79.00 127,305
2020-05-26 $77.28 $78.08 $75.80 $77.34 $75.94 126,426
2020-05-22 $74.27 $75.37 $72.85 $74.00 $72.66 74,123
2020-05-21 $74.78 $74.81 $72.63 $73.54 $72.21 84,781
2020-05-20 $72.22 $75.60 $72.22 $74.67 $73.32 207,136
2020-05-19 $71.67 $71.67 $70.21 $70.74 $69.46 132,108
2020-05-18 $70.00 $72.42 $69.67 $72.10 $70.80 127,879
2020-05-15 $64.86 $66.81 $64.64 $66.65 $65.44 290,751
2020-05-14 $64.97 $66.10 $63.11 $65.21 $63.53 111,917
2020-05-13 $68.73 $71.04 $65.63 $66.85 $65.13 111,392
2020-05-12 $71.75 $73.34 $69.40 $69.53 $67.74 114,534
2020-05-11 $72.51 $72.80 $70.42 $71.57 $69.73 104,247
2020-05-08 $71.38 $74.09 $70.30 $73.50 $71.61 93,397
2020-05-07 $73.10 $73.10 $68.68 $69.66 $67.87 93,307
2020-05-06 $72.00 $74.89 $71.03 $71.51 $69.67 137,898
2020-05-05 $71.36 $73.25 $70.07 $70.36 $68.55 129,560
2020-05-04 $70.85 $70.85 $68.54 $69.89 $68.09 120,046
2020-05-01 $70.88 $72.49 $70.11 $71.25 $69.42 135,762
2020-04-30 $75.50 $76.85 $72.52 $72.52 $70.66 101,987
2020-04-29 $76.69 $78.70 $75.00 $77.50 $75.51 113,081
2020-04-28 $73.61 $75.66 $72.26 $74.01 $72.11 88,097
2020-04-27 $70.21 $72.91 $68.73 $71.98 $70.13 88,705
2020-04-24 $68.84 $70.00 $67.44 $69.12 $67.34 86,322
2020-04-23 $67.31 $70.43 $66.79 $68.37 $66.61 75,742
2020-04-22 $68.73 $69.19 $66.63 $66.76 $65.04 80,883
2020-04-21 $65.97 $67.47 $65.60 $66.69 $64.98 74,671
2020-04-20 $72.00 $72.08 $64.97 $67.74 $66.00 92,386
2020-04-17 $71.62 $73.88 $70.83 $71.00 $69.18 142,132
2020-04-16 $68.72 $70.33 $64.79 $68.62 $66.86 129,992
2020-04-15 $70.39 $73.13 $68.09 $68.57 $66.81 100,869
2020-04-14 $74.75 $76.42 $71.69 $73.04 $71.16 61,720
2020-04-13 $72.79 $75.33 $70.82 $72.57 $70.71 57,835
2020-04-09 $71.52 $74.29 $71.23 $73.78 $71.88 113,324
2020-04-08 $70.43 $71.60 $69.17 $70.13 $68.33 94,546
2020-04-07 $70.45 $72.02 $67.64 $68.81 $67.04 90,705
2020-04-06 $66.88 $72.07 $66.84 $69.58 $67.79 107,966
2020-04-03 $64.79 $67.91 $62.16 $64.14 $62.49 96,412
2020-04-02 $63.51 $67.26 $63.51 $65.81 $64.12 57,134
2020-04-01 $66.57 $67.92 $64.26 $64.26 $62.61 81,253
2020-03-31 $68.53 $76.41 $67.98 $69.49 $67.70 144,452
2020-03-30 $67.65 $69.77 $66.18 $68.89 $67.12 189,775
2020-03-27 $69.79 $72.31 $66.21 $66.56 $64.85 150,043
2020-03-26 $67.78 $73.97 $67.78 $73.35 $71.47 150,603
2020-03-25 $69.13 $70.80 $65.88 $66.88 $65.16 149,938
2020-03-24 $67.16 $69.92 $65.55 $68.81 $67.04 125,888
2020-03-23 $61.44 $64.35 $59.10 $64.05 $62.40 170,857
2020-03-20 $65.40 $68.00 $60.74 $61.37 $59.79 225,486
2020-03-19 $62.98 $77.17 $60.60 $65.10 $63.43 183,128
2020-03-18 $69.25 $72.11 $60.82 $64.01 $62.37 175,442
2020-03-17 $63.01 $73.95 $56.71 $73.73 $71.84 197,936
2020-03-16 $63.27 $67.07 $60.74 $62.03 $60.44 145,476
2020-03-13 $68.89 $70.64 $64.41 $69.94 $68.14 157,223
2020-03-12 $67.33 $69.22 $64.73 $65.45 $63.77 208,115
2020-03-11 $75.09 $76.89 $70.44 $72.47 $70.61 159,149
2020-03-10 $72.27 $77.32 $70.45 $77.24 $75.26 168,145
2020-03-09 $79.28 $80.62 $69.18 $69.64 $67.85 333,880
2020-03-06 $80.72 $84.44 $80.02 $84.02 $81.86 133,854
2020-03-05 $86.81 $87.62 $82.60 $83.09 $80.95 169,387
2020-03-04 $88.70 $89.31 $86.09 $89.11 $86.82 130,030
2020-03-03 $88.39 $90.59 $86.24 $87.63 $85.38 172,843
2020-03-02 $87.08 $89.00 $86.61 $89.00 $86.71 110,819
2020-02-28 $81.20 $87.02 $80.85 $86.54 $84.32 276,277
2020-02-27 $85.78 $89.37 $84.07 $84.21 $82.05 240,896
2020-02-26 $88.09 $88.84 $87.24 $87.86 $85.60 126,204
2020-02-25 $91.17 $91.90 $87.67 $87.78 $85.52 132,311
2020-02-24 $92.43 $93.90 $90.54 $90.96 $88.62 218,634
2020-02-21 $102.19 $102.19 $95.32 $95.70 $93.24 344,026
2020-02-20 $104.25 $105.35 $102.36 $102.51 $99.88 115,629
2020-02-19 $105.13 $106.65 $102.98 $104.25 $101.57 175,774
2020-02-18 $104.54 $106.91 $97.04 $103.55 $100.89 129,655
2020-02-14 $104.65 $106.11 $104.16 $104.44 $101.76 131,229
2020-02-13 $104.00 $105.01 $103.71 $104.74 $102.05 69,940
2020-02-12 $104.55 $104.98 $103.84 $104.68 $101.99 61,195
2020-02-11 $103.97 $104.78 $103.10 $103.98 $101.31 63,180
2020-02-10 $102.54 $103.52 $102.01 $103.38 $100.72 80,628
2020-02-07 $103.43 $103.45 $101.38 $102.63 $99.99 148,676
2020-02-06 $106.94 $107.23 $103.83 $103.83 $101.16 81,877
2020-02-05 $106.11 $106.61 $104.73 $106.43 $103.69 96,650
2020-02-04 $103.57 $105.48 $103.57 $105.00 $102.30 119,260
2020-02-03 $101.46 $102.73 $101.20 $102.20 $99.57 103,155
2020-01-31 $103.90 $104.38 $100.64 $100.73 $98.14 96,861
2020-01-30 $103.37 $104.61 $102.46 $104.55 $101.86 101,488
2020-01-29 $106.30 $106.80 $103.95 $104.04 $101.37 114,375
2020-01-28 $105.96 $106.68 $105.18 $106.03 $103.31 83,385
2020-01-27 $105.21 $106.02 $104.49 $105.19 $102.49 77,833
2020-01-24 $107.54 $107.85 $105.70 $106.45 $103.71 66,492
2020-01-23 $106.74 $107.71 $105.56 $107.16 $104.41 112,447
2020-01-22 $106.44 $107.41 $105.39 $106.79 $104.05 78,666
2020-01-21 $105.46 $106.35 $104.77 $106.16 $103.43 117,734
2020-01-17 $105.20 $106.86 $104.50 $106.08 $103.35 103,396
2020-01-16 $105.34 $105.99 $103.81 $104.97 $102.27 136,801
2020-01-15 $103.73 $105.03 $103.73 $104.83 $102.14 75,288
2020-01-14 $102.60 $104.11 $102.58 $104.08 $101.41 119,528
2020-01-13 $101.88 $103.28 $101.88 $102.96 $100.31 116,827
2020-01-10 $102.01 $102.65 $101.30 $101.83 $99.21 67,731
2020-01-09 $102.66 $103.32 $101.30 $102.04 $99.42 138,887
2020-01-08 $102.08 $102.82 $101.19 $102.26 $99.63 109,537
2020-01-07 $102.25 $102.76 $101.48 $101.78 $99.16 82,800
2020-01-06 $102.25 $102.86 $101.16 $102.42 $99.79 143,559
2020-01-03 $102.54 $103.22 $101.84 $102.94 $100.29 96,197
2020-01-02 $104.10 $104.10 $102.70 $103.64 $100.98 122,458
2019-12-31 $103.11 $104.08 $102.00 $103.44 $100.78 71,527
2019-12-30 $103.74 $103.74 $102.58 $103.29 $100.64 70,685
2019-12-27 $104.08 $104.50 $103.16 $103.45 $100.79 87,325
2019-12-26 $103.87 $103.97 $103.15 $103.91 $101.24 74,291
2019-12-24 $103.08 $103.57 $102.25 $103.57 $100.91 52,940
2019-12-23 $102.30 $103.46 $101.50 $103.09 $100.44 72,842
2019-12-20 $101.16 $102.71 $100.53 $102.40 $99.77 264,272
2019-12-19 $100.62 $101.23 $99.78 $101.23 $98.63 60,137
2019-12-18 $100.28 $101.06 $98.96 $100.95 $98.36 62,720
2019-12-17 $100.25 $100.60 $99.34 $100.39 $97.81 69,623
2019-12-16 $100.59 $101.67 $99.98 $100.46 $97.88 87,273
2019-12-13 $100.31 $101.27 $99.30 $99.82 $97.25 78,743
2019-12-12 $98.86 $101.27 $98.32 $100.64 $98.05 93,040
2019-12-11 $98.86 $99.53 $98.09 $98.78 $96.24 63,998
2019-12-10 $99.67 $99.74 $98.64 $99.02 $96.48 54,487
2019-12-09 $99.19 $100.15 $98.88 $99.86 $97.29 97,343
2019-12-06 $100.86 $101.33 $99.14 $99.26 $96.71 143,867
2019-12-05 $98.53 $100.09 $98.53 $100.01 $97.44 124,879
2019-12-04 $98.24 $99.78 $97.50 $98.52 $95.99 117,584
2019-12-03 $97.21 $97.77 $96.30 $97.53 $95.02 94,188
2019-12-02 $98.61 $99.43 $98.03 $98.43 $95.90 98,018
2019-11-29 $98.64 $99.46 $98.31 $98.40 $95.87 34,213
2019-11-27 $98.88 $99.42 $97.28 $99.00 $96.46 74,738
2019-11-26 $97.25 $98.61 $96.80 $98.54 $96.01 82,671
2019-11-25 $95.53 $97.69 $95.53 $97.23 $94.73 109,034
2019-11-22 $95.83 $96.49 $94.54 $95.02 $92.58 56,958
2019-11-21 $95.82 $95.96 $94.36 $95.44 $92.99 86,830
2019-11-20 $96.63 $97.67 $95.14 $95.34 $92.89 109,628
2019-11-19 $96.42 $97.67 $95.71 $97.34 $94.84 76,509
2019-11-18 $94.78 $97.04 $94.64 $96.40 $93.92 64,782
2019-11-15 $97.29 $97.50 $95.53 $95.72 $92.76 86,538
2019-11-14 $97.63 $98.65 $95.37 $96.56 $93.57 123,119
2019-11-13 $99.05 $99.30 $97.96 $98.09 $95.06 77,802
2019-11-12 $100.00 $100.05 $99.18 $99.83 $96.74 106,347
2019-11-11 $99.14 $100.32 $98.24 $99.83 $96.74 107,245
2019-11-08 $100.41 $100.57 $98.76 $99.90 $96.81 148,061
2019-11-07 $99.40 $100.67 $98.74 $100.00 $96.91 164,266
2019-11-06 $99.05 $107.10 $96.92 $100.31 $97.21 412,754
2019-11-05 $91.97 $93.28 $91.97 $92.19 $89.34 133,018
2019-11-04 $92.61 $92.73 $91.09 $91.83 $88.99 86,312
2019-11-01 $91.80 $92.22 $91.31 $91.95 $89.11 77,767
2019-10-31 $91.23 $91.46 $89.80 $91.36 $88.53 110,561
2019-10-30 $91.42 $91.86 $90.34 $91.55 $88.72 62,908
2019-10-29 $91.07 $92.42 $91.07 $91.69 $88.85 83,276
2019-10-28 $90.59 $92.00 $90.59 $91.36 $88.53 70,913
2019-10-25 $90.41 $90.72 $89.80 $90.22 $87.43 47,702
2019-10-24 $91.85 $91.85 $90.00 $90.48 $87.68 54,146
2019-10-23 $92.16 $92.16 $90.86 $91.42 $88.59 62,402
2019-10-22 $92.47 $93.13 $91.86 $92.18 $89.33 68,177
2019-10-21 $92.98 $93.29 $91.95 $92.81 $89.94 87,291
2019-10-18 $93.77 $94.02 $92.34 $92.34 $89.48 115,020
2019-10-17 $91.17 $93.17 $91.17 $93.13 $90.25 116,591
2019-10-16 $90.20 $92.49 $90.17 $90.80 $87.99 78,107
2019-10-15 $89.14 $91.34 $88.58 $90.52 $87.72 81,294
2019-10-14 $87.69 $89.31 $87.42 $89.09 $86.33 58,496
2019-10-11 $86.56 $89.05 $86.56 $88.18 $85.45 85,506
2019-10-10 $86.84 $87.18 $85.32 $85.47 $82.83 71,734
2019-10-09 $87.47 $88.36 $85.61 $86.53 $83.85 57,970
2019-10-08 $86.74 $87.81 $86.11 $86.84 $84.15 117,498
2019-10-07 $87.41 $88.30 $87.09 $87.55 $84.84 87,469
2019-10-04 $87.36 $88.05 $86.86 $87.78 $85.07 53,294
2019-10-03 $86.74 $87.78 $85.89 $87.34 $84.64 73,069
2019-10-02 $86.70 $87.73 $85.47 $87.32 $84.62 100,401
2019-10-01 $89.62 $90.59 $87.01 $87.40 $84.70 123,648
2019-09-30 $89.41 $90.20 $88.82 $89.14 $86.38 103,437
2019-09-27 $88.40 $89.94 $88.18 $89.26 $86.50 97,951
2019-09-26 $88.91 $88.91 $87.12 $88.18 $85.45 103,368
2019-09-25 $88.16 $89.44 $87.81 $89.15 $86.39 97,419
2019-09-24 $91.33 $91.50 $87.63 $88.45 $85.71 117,293
2019-09-23 $90.66 $91.48 $90.19 $90.77 $87.96 112,672
2019-09-20 $93.19 $93.68 $90.95 $91.41 $88.58 327,203
2019-09-19 $94.91 $95.35 $93.15 $93.19 $90.31 109,979
2019-09-18 $95.08 $95.96 $94.43 $94.89 $91.96 98,036
2019-09-17 $95.07 $95.32 $93.29 $95.01 $92.07 107,483
2019-09-16 $95.41 $96.59 $94.07 $94.60 $91.67 118,887
2019-09-13 $94.99 $97.18 $94.12 $95.36 $92.41 179,768
2019-09-12 $94.99 $94.99 $93.11 $94.48 $91.56 115,990
2019-09-11 $91.59 $94.71 $90.50 $94.57 $91.65 208,098
2019-09-10 $88.84 $91.72 $88.72 $90.91 $88.10 128,745
2019-09-09 $87.37 $89.16 $86.72 $89.11 $86.35 134,271
2019-09-06 $87.44 $87.77 $86.43 $87.02 $84.33 75,241
2019-09-05 $87.19 $89.75 $87.00 $87.26 $84.56 195,789
2019-09-04 $84.42 $86.61 $83.52 $86.53 $83.85 166,966
2019-09-03 $82.54 $83.30 $81.46 $82.57 $80.02 170,778
2019-08-30 $83.96 $84.90 $82.68 $83.18 $80.61 76,296
2019-08-29 $84.39 $85.00 $82.95 $83.10 $80.53 150,359
2019-08-28 $82.70 $84.74 $82.70 $83.51 $80.93 85,397
2019-08-27 $83.30 $84.10 $82.25 $82.73 $80.17 96,785
2019-08-26 $82.79 $83.16 $81.90 $82.74 $80.18 187,846
2019-08-23 $83.56 $84.24 $81.77 $81.92 $79.39 175,550
2019-08-22 $85.24 $85.86 $83.37 $83.94 $81.34 120,220
2019-08-21 $85.12 $85.40 $84.27 $85.18 $82.55 66,231
2019-08-20 $84.66 $85.61 $83.99 $84.14 $81.54 165,034
2019-08-19 $86.28 $86.45 $83.98 $85.05 $82.42 116,782
2019-08-16 $85.28 $86.26 $84.17 $85.00 $82.37 129,033
2019-08-15 $84.13 $85.22 $83.56 $84.47 $81.86 84,117
2019-08-14 $86.13 $90.76 $83.57 $84.06 $81.46 123,196
2019-08-13 $87.22 $89.28 $86.92 $87.29 $84.59 131,629
2019-08-12 $88.06 $88.76 $86.50 $87.37 $84.67 85,186
2019-08-09 $89.93 $92.13 $87.83 $88.36 $85.63 115,320
2019-08-08 $87.94 $91.55 $87.94 $90.50 $87.70 154,814
2019-08-07 $85.84 $95.00 $85.84 $87.19 $84.49 276,065
2019-08-06 $86.62 $90.28 $85.78 $87.27 $84.57 105,118
2019-08-05 $88.85 $88.85 $85.53 $86.47 $83.80 132,341
2019-08-02 $91.97 $91.97 $89.96 $90.37 $87.58 85,453
2019-08-01 $93.45 $95.95 $91.90 $92.48 $89.62 75,143
2019-07-31 $94.37 $96.23 $92.04 $93.38 $90.49 199,264
2019-07-30 $92.13 $94.39 $92.06 $94.29 $91.37 86,037
2019-07-29 $93.90 $94.68 $92.45 $92.72 $89.85 74,558
2019-07-26 $92.42 $94.31 $92.06 $93.85 $90.95 80,816
2019-07-25 $93.73 $93.94 $91.64 $92.07 $89.22 82,141
2019-07-24 $91.71 $94.16 $91.44 $93.73 $90.83 76,135
2019-07-23 $91.23 $92.30 $90.62 $92.06 $89.21 53,463
2019-07-22 $91.49 $92.23 $90.60 $90.76 $87.95 56,458
2019-07-19 $92.18 $92.51 $91.10 $91.23 $88.41 77,866
2019-07-18 $91.88 $92.67 $91.61 $91.81 $88.97 51,763
2019-07-17 $92.74 $93.88 $91.62 $92.11 $89.26 84,922
2019-07-16 $92.11 $95.28 $91.59 $92.56 $89.70 96,130
2019-07-15 $92.77 $92.80 $91.29 $92.16 $89.31 70,281
2019-07-12 $91.92 $92.91 $91.14 $92.40 $89.54 69,526
2019-07-11 $91.95 $91.96 $90.37 $91.56 $88.73 113,132
2019-07-10 $93.55 $93.55 $91.43 $91.56 $88.73 127,569
2019-07-09 $94.65 $94.79 $91.94 $92.63 $89.77 124,335
2019-07-08 $93.85 $94.71 $93.35 $94.48 $91.56 154,948
2019-07-05 $93.27 $94.27 $92.92 $94.22 $91.31 46,996
2019-07-03 $92.64 $94.10 $92.20 $94.02 $91.11 38,743
2019-07-02 $92.67 $93.05 $91.51 $92.44 $89.58 161,009
2019-07-01 $90.80 $93.18 $90.60 $92.65 $89.78 138,599
2019-06-28 $88.61 $91.50 $88.61 $91.24 $88.42 974,274
2019-06-27 $85.92 $88.26 $85.41 $88.23 $85.50 100,146
2019-06-26 $84.96 $85.62 $84.20 $85.34 $82.70 95,826
2019-06-25 $84.27 $84.66 $82.90 $84.36 $81.75 107,145
2019-06-24 $85.28 $85.68 $83.91 $83.91 $81.32 102,035
2019-06-21 $86.42 $86.70 $85.09 $85.28 $82.64 118,762
2019-06-20 $87.41 $87.41 $85.44 $86.92 $84.23 80,260
2019-06-19 $87.18 $87.64 $86.11 $86.21 $83.54 101,189
2019-06-18 $86.47 $87.95 $85.67 $87.34 $84.64 69,380
2019-06-17 $85.70 $86.70 $84.82 $85.75 $83.10 106,878
2019-06-14 $85.50 $86.26 $84.58 $85.65 $83.00 107,094
2019-06-13 $85.00 $86.29 $84.70 $85.61 $82.96 93,747
2019-06-12 $84.80 $85.44 $83.43 $85.12 $82.49 85,038
2019-06-11 $85.45 $86.55 $84.55 $84.80 $82.18 78,999
2019-06-10 $85.18 $86.96 $84.27 $84.67 $82.05 68,519
2019-06-07 $84.23 $85.37 $84.08 $84.73 $82.11 91,400
2019-06-06 $84.65 $86.27 $82.81 $83.91 $81.32 101,872
2019-06-05 $85.27 $87.13 $84.08 $84.65 $82.03 93,318
2019-06-04 $82.99 $85.62 $82.39 $85.46 $82.82 75,736
2019-06-03 $80.73 $82.24 $80.64 $82.21 $79.67 78,614
2019-05-31 $80.78 $83.34 $80.28 $80.71 $78.21 84,587
2019-05-30 $83.07 $83.71 $81.42 $81.87 $79.34 73,538
2019-05-29 $81.87 $83.16 $81.53 $82.83 $80.27 79,537
2019-05-28 $81.67 $83.53 $80.67 $82.53 $79.98 94,638
2019-05-24 $79.80 $81.55 $79.45 $81.36 $78.84 165,865
2019-05-23 $81.07 $81.21 $78.00 $79.07 $76.62 77,382
2019-05-22 $81.73 $82.20 $81.18 $81.80 $79.27 66,304
2019-05-21 $81.18 $81.91 $80.33 $81.73 $79.20 121,652
2019-05-20 $81.29 $82.31 $80.90 $80.93 $78.43 83,693
2019-05-17 $82.99 $83.96 $81.78 $82.61 $79.56 135,397
2019-05-16 $83.17 $84.42 $82.54 $83.50 $80.42 98,701
2019-05-15 $81.30 $82.98 $81.20 $82.66 $79.61 111,175
2019-05-14 $82.17 $82.39 $81.02 $81.85 $78.83 86,860
2019-05-13 $84.57 $84.99 $81.39 $81.71 $78.70 108,564
2019-05-10 $84.96 $85.90 $83.86 $85.77 $82.61 98,666
2019-05-09 $85.57 $86.39 $83.64 $84.95 $81.82 176,470
2019-05-08 $85.77 $88.84 $84.87 $86.39 $83.20 158,984
2019-05-07 $85.12 $85.43 $83.54 $84.11 $81.01 101,167
2019-05-06 $84.65 $86.19 $83.90 $86.07 $82.90 133,552
2019-05-03 $83.35 $85.73 $82.85 $85.50 $82.35 65,700
2019-05-02 $82.14 $83.24 $81.43 $82.95 $79.89 49,426
2019-05-01 $84.91 $86.19 $82.06 $82.23 $79.20 167,421
2019-04-30 $84.13 $84.94 $83.42 $84.82 $81.69 115,333
2019-04-29 $83.64 $84.06 $82.77 $83.99 $80.89 38,814
2019-04-26 $82.18 $83.52 $81.28 $83.52 $80.44 81,772
2019-04-25 $84.19 $84.19 $81.09 $82.19 $79.16 65,473
2019-04-24 $84.61 $85.13 $84.12 $84.39 $81.28 57,124
2019-04-23 $83.68 $85.65 $83.24 $84.76 $81.63 58,333
2019-04-22 $84.67 $86.47 $83.44 $83.82 $80.73 39,628
2019-04-18 $85.49 $87.86 $84.68 $84.86 $81.73 55,410
2019-04-17 $85.76 $85.76 $84.53 $85.59 $82.43 55,979
2019-04-16 $84.74 $85.62 $84.71 $85.33 $82.18 67,448
2019-04-15 $84.79 $85.35 $84.10 $84.40 $81.29 48,294
2019-04-12 $83.54 $85.18 $82.15 $84.90 $81.77 62,228
2019-04-11 $85.29 $85.29 $84.39 $84.70 $81.58 60,253
2019-04-10 $84.97 $85.96 $84.51 $85.01 $81.88 153,967
2019-04-09 $84.90 $85.50 $84.05 $84.54 $81.42 70,941
2019-04-08 $84.49 $85.57 $83.88 $85.12 $81.98 51,256
2019-04-05 $85.44 $86.43 $84.27 $84.55 $81.43 111,948
2019-04-04 $85.04 $85.61 $84.63 $85.34 $82.19 76,578
2019-04-03 $84.43 $85.75 $84.43 $84.98 $81.85 126,124
2019-04-02 $83.99 $84.92 $83.07 $84.01 $80.91 68,311
2019-04-01 $84.01 $84.46 $83.01 $83.75 $80.66 128,212
2019-03-29 $84.39 $85.20 $82.90 $83.35 $80.28 140,654
2019-03-28 $83.17 $84.52 $82.49 $83.76 $80.67 73,231
2019-03-27 $82.45 $83.60 $81.66 $82.91 $79.85 88,090
2019-03-26 $81.90 $83.43 $81.81 $82.68 $79.63 127,923
2019-03-25 $79.85 $81.96 $79.64 $81.45 $78.45 145,241
2019-03-22 $82.57 $83.31 $79.23 $79.91 $76.96 121,952
2019-03-21 $81.59 $83.71 $81.19 $83.03 $79.97 165,819
2019-03-20 $82.02 $83.20 $81.10 $81.60 $78.59 100,242
2019-03-19 $83.79 $84.12 $81.96 $82.13 $79.10 95,595
2019-03-18 $82.74 $83.61 $81.58 $83.39 $80.31 71,590
2019-03-15 $82.76 $84.14 $80.43 $82.65 $79.60 208,013
2019-03-14 $83.44 $84.13 $82.52 $82.76 $79.71 76,744
2019-03-13 $84.31 $84.62 $82.11 $83.48 $80.40 70,460
2019-03-12 $84.57 $85.18 $83.64 $83.74 $80.65 108,660
2019-03-11 $83.22 $84.60 $81.84 $84.58 $81.46 83,647
2019-03-08 $82.59 $83.55 $82.42 $82.78 $79.73 44,576
2019-03-07 $84.10 $84.35 $81.86 $83.32 $80.25 72,839
2019-03-06 $84.30 $86.53 $83.04 $83.99 $80.89 117,607
2019-03-05 $83.23 $84.69 $83.08 $83.99 $80.89 92,436
2019-03-04 $82.79 $84.05 $82.23 $83.38 $80.31 139,905
2019-03-01 $82.39 $83.57 $81.50 $82.76 $79.71 121,136
2019-02-28 $82.14 $82.85 $81.30 $81.86 $78.84 92,570
2019-02-27 $81.16 $82.39 $80.69 $82.15 $79.12 83,604
2019-02-26 $81.94 $82.33 $80.50 $81.28 $78.28 82,651
2019-02-25 $81.20 $82.36 $81.07 $81.78 $78.76 101,876
2019-02-22 $81.69 $81.69 $79.96 $81.07 $78.08 123,129
2019-02-21 $78.79 $82.16 $77.56 $80.99 $78.00 132,541
2019-02-20 $72.83 $79.53 $72.83 $78.22 $75.34 146,476
2019-02-19 $73.90 $75.98 $73.63 $75.37 $72.59 63,156
2019-02-15 $73.27 $74.24 $73.00 $73.94 $71.21 64,821
2019-02-14 $74.38 $74.83 $72.49 $72.65 $69.97 102,837
2019-02-13 $73.10 $74.35 $72.84 $73.89 $71.17 62,958
2019-02-12 $73.11 $73.45 $71.71 $72.76 $70.08 135,196
2019-02-11 $72.33 $73.69 $71.42 $73.51 $70.80 51,548
2019-02-08 $72.30 $72.30 $70.90 $72.16 $69.50 36,399
2019-02-07 $72.06 $72.92 $70.99 $71.80 $69.15 66,385
2019-02-06 $74.65 $74.65 $71.68 $72.63 $69.95 76,585
2019-02-05 $71.43 $72.34 $71.35 $71.86 $69.21 54,550
2019-02-04 $70.93 $71.56 $69.65 $71.33 $68.70 68,814
2019-02-01 $70.42 $71.85 $70.33 $70.94 $68.32 108,157
2019-01-31 $69.12 $70.36 $68.78 $70.27 $67.68 63,022
2019-01-30 $69.11 $69.89 $68.28 $69.49 $66.93 90,741
2019-01-29 $68.26 $69.37 $68.11 $68.74 $66.21 47,403
2019-01-28 $67.98 $68.79 $67.66 $68.23 $65.71 81,413
2019-01-25 $67.99 $69.69 $67.99 $68.72 $66.19 50,735
2019-01-24 $66.19 $67.56 $66.04 $67.50 $65.01 84,142
2019-01-23 $66.66 $68.08 $65.79 $66.18 $63.74 103,153
2019-01-22 $66.32 $66.82 $65.43 $66.31 $63.86 88,612
2019-01-18 $66.05 $68.15 $66.05 $67.14 $64.66 116,888
2019-01-17 $64.07 $66.07 $64.07 $65.98 $63.55 101,367
2019-01-16 $62.50 $64.76 $62.50 $64.26 $61.89 190,974
2019-01-15 $62.20 $62.52 $61.37 $62.34 $60.04 60,408
2019-01-14 $61.87 $63.02 $61.50 $62.19 $59.90 59,585
2019-01-11 $62.50 $63.39 $62.11 $62.36 $60.06 65,296
2019-01-10 $63.66 $63.66 $62.14 $62.90 $60.58 107,563
2019-01-09 $62.61 $63.25 $61.90 $62.67 $60.36 63,572
2019-01-08 $62.92 $62.92 $61.60 $62.18 $59.89 242,486
2019-01-07 $62.63 $63.63 $61.61 $62.30 $60.00 59,748
2019-01-04 $61.21 $63.32 $60.95 $62.76 $60.45 58,162
2019-01-03 $61.60 $62.64 $60.04 $60.21 $57.99 96,323
2019-01-02 $60.54 $62.99 $56.94 $61.77 $59.49 86,766
2018-12-31 $61.87 $62.21 $60.65 $61.76 $59.48 69,993
2018-12-28 $60.28 $62.46 $59.30 $61.30 $59.04 137,427
2018-12-27 $58.65 $60.21 $57.94 $60.21 $57.99 92,562
2018-12-26 $58.03 $59.68 $56.07 $59.66 $57.46 120,718
2018-12-24 $59.53 $59.54 $53.07 $57.78 $55.65 53,673
2018-12-21 $61.72 $62.58 $59.90 $59.95 $57.74 440,508
2018-12-20 $61.06 $62.60 $60.22 $61.44 $59.17 111,771
2018-12-19 $63.14 $65.27 $60.23 $61.13 $58.88 103,058
2018-12-18 $64.66 $67.09 $62.60 $62.98 $60.66 112,778
2018-12-17 $66.29 $67.41 $63.59 $64.10 $61.74 136,293
2018-12-14 $66.63 $67.80 $65.93 $66.45 $64.00 77,376
2018-12-13 $68.44 $69.34 $66.93 $67.75 $65.25 88,576
2018-12-12 $66.95 $69.22 $66.25 $68.04 $65.53 77,022
2018-12-11 $67.30 $67.30 $65.77 $66.07 $63.63 59,267
2018-12-10 $65.80 $66.77 $63.56 $66.14 $63.70 67,687
2018-12-07 $67.07 $68.71 $65.01 $66.08 $63.64 76,326
2018-12-06 $67.63 $67.63 $65.11 $66.86 $64.39 72,369
2018-12-04 $73.98 $74.80 $68.47 $68.63 $66.10 81,372
2018-12-03 $74.92 $74.92 $72.36 $73.98 $71.25 66,570
2018-11-30 $72.71 $75.96 $72.71 $73.74 $71.02 102,155
2018-11-29 $73.24 $75.54 $72.67 $73.02 $70.33 96,940
2018-11-28 $70.14 $73.51 $69.56 $73.31 $70.61 86,466
2018-11-27 $71.19 $71.68 $69.60 $69.93 $67.35 37,586
2018-11-26 $72.67 $72.82 $71.02 $71.55 $68.91 42,055
2018-11-23 $70.43 $72.49 $70.43 $71.91 $69.26 20,505
2018-11-21 $71.24 $72.20 $70.68 $71.07 $68.45 47,381
2018-11-20 $73.60 $73.74 $70.53 $70.57 $67.97 92,290
2018-11-19 $77.05 $77.05 $74.04 $74.32 $71.58 56,662
2018-11-16 $74.23 $76.88 $73.39 $76.82 $73.99 162,243
2018-11-15 $73.26 $75.47 $73.10 $75.26 $72.06 146,597
2018-11-14 $74.17 $74.86 $72.57 $73.71 $70.58 74,579
2018-11-13 $73.97 $74.86 $72.73 $73.20 $70.09 93,646
2018-11-12 $74.30 $75.16 $73.55 $73.71 $70.58 58,685
2018-11-09 $76.11 $76.11 $73.50 $73.94 $70.80 67,913
2018-11-08 $74.87 $78.39 $73.10 $76.12 $72.89 104,859
2018-11-07 $73.00 $77.60 $65.50 $75.01 $71.82 111,010
2018-11-06 $68.25 $69.05 $66.97 $68.14 $65.25 112,372
2018-11-05 $68.36 $69.11 $67.18 $68.26 $65.36 102,746
2018-11-02 $67.97 $69.26 $67.02 $68.18 $65.28 141,185
2018-11-01 $67.28 $68.36 $67.02 $67.78 $64.90 105,827
2018-10-31 $68.04 $68.66 $66.76 $66.92 $64.08 57,427
2018-10-30 $65.15 $67.27 $64.83 $67.23 $64.37 49,200
2018-10-29 $67.02 $68.13 $64.16 $65.11 $62.34 50,043
2018-10-26 $65.14 $66.84 $63.41 $65.91 $63.11 80,435
2018-10-25 $65.26 $66.55 $64.86 $66.31 $63.49 59,661
2018-10-24 $67.85 $67.89 $64.69 $64.77 $62.02 60,412
2018-10-23 $67.79 $68.49 $66.75 $67.61 $64.74 40,490
2018-10-22 $68.03 $68.85 $67.55 $68.81 $65.89 61,791
2018-10-19 $68.41 $69.40 $67.27 $67.86 $64.98 57,161
2018-10-18 $69.32 $70.56 $68.04 $68.42 $65.51 56,204
2018-10-17 $69.30 $69.88 $68.32 $69.64 $66.68 53,359
2018-10-16 $67.60 $70.11 $66.97 $69.55 $66.60 63,189
2018-10-15 $66.90 $67.76 $66.30 $67.27 $64.41 47,832
2018-10-12 $68.73 $68.73 $66.46 $66.98 $64.13 64,061
2018-10-11 $69.23 $69.54 $67.69 $67.69 $64.81 83,608
2018-10-10 $71.87 $74.09 $69.42 $69.49 $66.54 84,748
2018-10-09 $72.88 $73.79 $71.84 $72.13 $69.07 71,012
2018-10-08 $72.48 $74.86 $72.48 $73.21 $70.10 45,324
2018-10-05 $73.43 $73.49 $71.84 $72.70 $69.61 47,145
2018-10-04 $74.38 $74.64 $73.27 $73.43 $70.31 42,814
2018-10-03 $74.22 $76.20 $73.81 $74.56 $71.39 35,871
2018-10-02 $74.65 $74.78 $73.92 $74.16 $71.01 38,972
2018-10-01 $77.05 $77.05 $74.49 $74.65 $71.48 77,200
2018-09-28 $76.05 $77.20 $76.00 $76.75 $73.49 120,237
2018-09-27 $76.25 $77.45 $75.60 $76.20 $72.96 59,334
2018-09-26 $76.40 $76.95 $75.65 $76.25 $73.01 63,102
2018-09-25 $76.30 $76.90 $76.08 $76.40 $73.15 45,683
2018-09-24 $76.45 $76.95 $75.65 $76.10 $72.87 43,510
2018-09-21 $76.45 $76.80 $75.80 $76.30 $73.06 170,915
2018-09-20 $76.05 $76.90 $75.90 $76.40 $73.15 105,575
2018-09-19 $76.25 $76.65 $75.60 $75.75 $72.53 73,301
2018-09-18 $76.00 $76.60 $76.00 $76.20 $72.96 36,978
2018-09-17 $76.85 $77.35 $75.70 $75.75 $72.53 86,096
2018-09-14 $76.10 $77.10 $76.10 $76.95 $73.68 99,265
2018-09-13 $76.35 $77.00 $76.05 $76.15 $72.91 45,632
2018-09-12 $75.90 $76.30 $75.05 $76.00 $72.77 47,068
2018-09-11 $76.10 $76.94 $75.90 $76.10 $72.87 39,013
2018-09-10 $76.80 $77.30 $76.35 $76.45 $73.20 71,344
2018-09-07 $76.55 $76.72 $76.03 $76.50 $73.25 49,918
2018-09-06 $76.90 $77.25 $76.28 $76.90 $73.63 67,771
2018-09-05 $76.55 $76.95 $76.15 $76.85 $73.59 29,834
2018-09-04 $77.35 $77.35 $76.00 $76.60 $73.35 49,385
2018-08-31 $76.45 $77.75 $76.45 $77.60 $74.30 54,099
2018-08-30 $77.25 $77.90 $76.65 $76.75 $73.49 64,673
2018-08-29 $77.15 $77.70 $76.65 $77.50 $74.21 56,994
2018-08-28 $78.45 $78.78 $77.05 $77.05 $73.78 42,473
2018-08-27 $78.00 $79.30 $77.55 $78.45 $75.12 62,233
2018-08-24 $75.80 $77.85 $75.80 $77.80 $74.49 99,777
2018-08-23 $76.75 $76.78 $75.55 $75.85 $72.63 53,194
2018-08-22 $77.55 $77.95 $76.95 $77.10 $73.82 95,608
2018-08-21 $77.20 $78.40 $77.20 $77.60 $74.30 106,296
2018-08-20 $76.10 $77.25 $75.80 $77.15 $73.87 65,407
2018-08-17 $75.40 $76.20 $75.30 $75.95 $72.72 114,337
2018-08-16 $74.50 $76.10 $74.50 $75.80 $72.58 110,308
2018-08-15 $74.65 $74.65 $72.88 $74.15 $71.00 81,511
2018-08-14 $74.45 $75.55 $74.25 $74.80 $71.62 102,317
2018-08-13 $74.85 $75.30 $73.85 $74.20 $71.05 128,476
2018-08-10 $74.45 $75.72 $74.15 $74.90 $71.72 85,176
2018-08-09 $75.75 $77.38 $73.00 $75.05 $71.86 176,359
2018-08-08 $78.80 $78.80 $71.75 $75.85 $72.63 372,285
2018-08-07 $78.80 $79.70 $78.60 $79.55 $76.17 61,857
2018-08-06 $78.10 $79.25 $78.05 $78.45 $75.12 72,666
2018-08-03 $79.05 $80.15 $77.85 $78.10 $74.78 49,305
2018-08-02 $78.45 $79.25 $78.20 $78.90 $75.55 38,775
2018-08-01 $80.70 $80.80 $78.60 $78.75 $75.40 52,781
2018-07-31 $78.15 $81.05 $78.15 $80.95 $77.51 289,604
2018-07-30 $79.30 $79.60 $78.40 $78.40 $75.07 117,403
2018-07-27 $81.65 $82.15 $79.25 $79.35 $75.98 58,442
2018-07-26 $79.40 $81.85 $79.35 $81.70 $78.23 69,363
2018-07-25 $78.95 $79.45 $77.90 $79.40 $76.03 98,732
2018-07-24 $80.25 $80.45 $78.90 $79.05 $75.69 104,135
2018-07-23 $81.55 $81.55 $79.55 $79.75 $76.36 69,448
2018-07-20 $82.25 $82.30 $81.38 $81.55 $78.09 47,422
2018-07-19 $82.15 $83.05 $81.90 $82.50 $78.99 82,890
2018-07-18 $82.75 $83.20 $82.35 $82.50 $78.99 54,102
2018-07-17 $81.30 $82.70 $81.30 $82.70 $79.19 50,250
2018-07-16 $82.25 $82.45 $80.60 $81.50 $78.04 80,217
2018-07-13 $82.45 $82.85 $81.25 $82.00 $78.52 126,216
2018-07-12 $81.15 $81.85 $80.45 $81.25 $77.80 47,420
2018-07-11 $80.90 $81.40 $79.52 $80.85 $77.42 100,161
2018-07-10 $81.60 $82.20 $80.85 $81.40 $77.94 82,975
2018-07-09 $80.25 $81.75 $80.05 $81.55 $78.09 73,913
2018-07-06 $78.00 $79.90 $77.85 $79.75 $76.36 92,601
2018-07-05 $77.60 $78.05 $77.20 $78.00 $74.69 89,373
2018-07-03 $77.60 $78.00 $77.30 $77.55 $74.26 31,376
2018-07-02 $76.15 $77.45 $75.95 $77.45 $74.16 61,488
2018-06-29 $77.00 $77.65 $76.50 $76.55 $73.30 96,463
2018-06-28 $77.30 $77.80 $76.40 $76.85 $73.59 75,025
2018-06-27 $78.80 $79.33 $77.40 $77.53 $74.24 144,583
2018-06-26 $78.25 $79.25 $77.85 $78.85 $75.50 94,417
2018-06-25 $79.50 $79.50 $77.85 $78.00 $74.69 154,315
2018-06-22 $79.40 $79.95 $78.90 $79.85 $76.46 179,557
2018-06-21 $79.95 $80.15 $78.65 $79.00 $75.64 75,545
2018-06-20 $80.15 $80.50 $79.40 $80.05 $76.65 46,243
2018-06-19 $79.70 $79.97 $78.80 $79.85 $76.46 88,702
2018-06-18 $79.25 $80.10 $78.50 $80.00 $76.60 117,422
2018-06-15 $79.25 $79.93 $79.00 $79.55 $76.17 163,257
2018-06-14 $79.85 $80.05 $78.90 $79.65 $76.27 64,526
2018-06-13 $79.70 $80.00 $79.10 $79.50 $76.12 89,201
2018-06-12 $79.95 $80.40 $79.30 $79.75 $76.36 91,055
2018-06-11 $79.65 $80.20 $79.15 $79.80 $76.41 58,337
2018-06-08 $80.00 $80.43 $79.40 $79.65 $76.27 75,232
2018-06-07 $80.10 $81.05 $79.35 $79.93 $76.53 84,697
2018-06-06 $78.90 $79.95 $78.50 $79.95 $76.55 80,261
2018-06-05 $78.25 $79.00 $77.70 $78.85 $75.50 98,163
2018-06-04 $77.50 $78.35 $77.05 $78.30 $74.97 130,591
2018-06-01 $77.20 $77.65 $76.65 $77.35 $74.06 112,198
2018-05-31 $77.20 $78.03 $76.53 $76.70 $73.44 152,223
2018-05-30 $75.90 $77.40 $75.90 $76.95 $73.68 115,317
2018-05-29 $74.00 $76.15 $73.78 $75.80 $72.58 117,070
2018-05-25 $75.20 $75.47 $74.50 $74.95 $71.77 71,776
2018-05-24 $76.00 $76.63 $75.05 $75.40 $72.20 51,150
2018-05-23 $76.00 $76.47 $75.30 $76.10 $72.87 79,866
2018-05-22 $76.65 $77.65 $75.95 $76.25 $73.01 68,201
2018-05-21 $76.15 $77.05 $75.63 $76.80 $73.54 106,722
2018-05-18 $75.35 $76.60 $75.35 $75.75 $72.53 119,060
2018-05-17 $74.75 $76.50 $74.75 $75.60 $71.97 122,097
2018-05-16 $74.25 $75.50 $74.25 $74.95 $71.35 118,760
2018-05-15 $72.90 $74.20 $72.62 $73.70 $70.16 169,928
2018-05-14 $75.20 $75.80 $73.00 $73.25 $69.73 148,039
2018-05-11 $74.75 $76.15 $73.55 $75.25 $71.64 146,963
2018-05-10 $74.90 $75.10 $74.20 $74.60 $71.02 126,823
2018-05-09 $79.90 $79.90 $72.80 $74.80 $71.21 168,064
2018-05-08 $72.80 $73.95 $72.40 $73.25 $69.73 129,595
2018-05-07 $72.75 $73.20 $72.13 $72.75 $69.26 121,261
2018-05-04 $71.70 $73.47 $71.13 $72.70 $69.21 90,761
2018-05-03 $72.30 $72.70 $71.05 $71.95 $68.50 99,087
2018-05-02 $72.80 $74.25 $71.80 $72.60 $69.11 82,668
2018-05-01 $72.45 $73.00 $70.75 $72.85 $69.35 82,688
2018-04-30 $74.30 $74.47 $72.65 $72.70 $69.21 117,496
2018-04-27 $74.65 $75.00 $72.90 $74.30 $70.73 70,201
2018-04-26 $73.95 $74.95 $73.30 $74.85 $71.26 117,555
2018-04-25 $74.40 $74.70 $73.55 $73.60 $70.07 164,976
2018-04-24 $75.35 $76.40 $73.65 $74.95 $71.35 168,390
2018-04-23 $73.80 $74.45 $73.30 $73.60 $70.07 103,197
2018-04-20 $72.40 $73.85 $71.70 $73.75 $70.21 144,765
2018-04-19 $73.30 $73.40 $72.15 $72.75 $69.26 89,613
2018-04-18 $73.20 $74.35 $72.78 $73.35 $69.83 70,694
2018-04-17 $73.10 $73.58 $72.40 $72.70 $69.21 152,495
2018-04-16 $71.00 $73.20 $70.40 $72.75 $69.26 281,754
2018-04-13 $70.45 $71.10 $69.30 $70.70 $67.31 59,465
2018-04-12 $70.15 $70.50 $69.50 $70.20 $66.83 56,385
2018-04-11 $69.55 $69.95 $68.60 $69.80 $66.45 54,163
2018-04-10 $68.95 $70.40 $68.55 $69.90 $66.54 92,121
2018-04-09 $68.50 $68.90 $67.60 $68.00 $64.73 77,098
2018-04-06 $69.00 $69.65 $67.40 $67.90 $64.64 55,036
2018-04-05 $68.15 $69.45 $67.55 $69.40 $66.07 99,014
2018-04-04 $67.05 $68.10 $67.03 $67.75 $64.50 172,814
2018-04-03 $66.90 $68.03 $66.40 $67.95 $64.69 74,636
2018-04-02 $68.60 $68.95 $66.25 $66.70 $63.50 92,263
2018-03-29 $68.75 $69.40 $68.22 $68.60 $65.31 95,636
2018-03-28 $68.55 $69.00 $67.95 $68.25 $64.97 130,854
2018-03-27 $70.65 $70.90 $68.10 $68.35 $65.07 128,205
2018-03-26 $69.90 $70.68 $68.90 $70.55 $67.16 126,644
2018-03-23 $69.70 $70.40 $68.55 $69.00 $65.69 155,319
2018-03-22 $71.20 $71.85 $69.10 $69.50 $66.16 192,484
2018-03-21 $70.25 $72.58 $70.13 $71.90 $68.45 133,667
2018-03-20 $70.45 $70.60 $69.40 $70.20 $66.83 162,704
2018-03-19 $70.20 $71.35 $69.00 $70.30 $66.92 91,585
2018-03-16 $69.45 $70.65 $68.55 $70.60 $67.21 292,379
2018-03-15 $70.45 $70.78 $68.85 $69.50 $66.16 200,270
2018-03-14 $70.55 $71.10 $70.10 $70.30 $66.92 268,279
2018-03-13 $71.00 $71.38 $70.25 $70.45 $67.07 141,635
2018-03-12 $69.95 $71.58 $69.88 $70.55 $67.16 168,762
2018-03-09 $69.15 $70.25 $68.75 $69.55 $66.21 129,883
2018-03-08 $68.15 $68.70 $67.50 $68.70 $65.40 132,063
2018-03-07 $67.30 $68.65 $67.20 $68.15 $64.88 118,845
2018-03-06 $66.70 $68.75 $66.15 $68.15 $64.88 139,473
2018-03-05 $63.90 $66.65 $62.70 $66.50 $63.31 218,416
2018-03-02 $63.85 $64.55 $62.13 $64.10 $61.02 99,051
2018-03-01 $64.90 $65.60 $63.80 $64.70 $61.59 101,236
2018-02-28 $68.85 $69.00 $64.90 $64.95 $61.83 111,472
2018-02-27 $68.50 $70.60 $68.05 $68.75 $65.45 183,637
2018-02-26 $68.55 $68.65 $68.00 $68.35 $65.07 111,223
2018-02-23 $68.60 $69.10 $68.00 $68.75 $65.45 95,701
2018-02-22 $67.40 $68.70 $67.10 $68.25 $64.97 100,323
2018-02-21 $66.05 $67.83 $66.05 $67.40 $64.16 169,608
2018-02-20 $67.60 $67.80 $65.55 $65.90 $62.74 106,080
2018-02-16 $68.20 $70.00 $68.00 $68.20 $64.93 117,294
2018-02-15 $67.65 $68.95 $66.80 $68.35 $65.07 214,024
2018-02-14 $70.40 $72.35 $63.90 $67.03 $63.81 199,025
2018-02-13 $66.15 $67.25 $65.80 $67.05 $63.83 68,592
2018-02-12 $65.35 $67.00 $64.03 $66.50 $63.31 96,145
2018-02-09 $64.40 $67.05 $63.00 $65.20 $62.07 162,468
2018-02-08 $66.20 $66.20 $63.60 $63.60 $60.55 94,315
2018-02-07 $65.70 $67.22 $65.70 $66.15 $62.97 88,225
2018-02-06 $64.60 $67.40 $63.01 $65.95 $62.78 156,976
2018-02-05 $68.80 $69.38 $66.05 $66.10 $62.93 83,897
2018-02-02 $70.40 $70.85 $69.40 $69.45 $66.12 131,409
2018-02-01 $71.45 $71.45 $70.27 $70.90 $67.50 51,381
2018-01-31 $73.10 $73.10 $71.35 $71.80 $68.35 51,729
2018-01-30 $72.70 $73.40 $72.40 $72.80 $69.30 59,154
2018-01-29 $73.35 $73.35 $72.58 $73.15 $69.64 48,920
2018-01-26 $74.00 $74.00 $72.15 $73.55 $70.02 79,986
2018-01-25 $73.05 $73.95 $72.20 $73.85 $70.30 64,661
2018-01-24 $73.00 $73.40 $72.50 $72.55 $69.07 45,073
2018-01-23 $72.45 $72.95 $72.15 $72.60 $69.11 36,500
2018-01-22 $73.10 $73.10 $72.25 $72.70 $69.21 34,420
2018-01-19 $71.40 $73.70 $71.33 $73.10 $69.59 83,758
2018-01-18 $72.55 $72.70 $71.25 $71.55 $68.11 58,096
2018-01-17 $72.65 $73.47 $71.85 $72.65 $69.16 101,321
2018-01-16 $73.40 $74.20 $72.20 $72.30 $68.83 58,391
2018-01-12 $73.05 $73.90 $72.65 $73.20 $69.69 61,118
2018-01-11 $71.20 $73.20 $71.10 $73.15 $69.64 51,408
2018-01-10 $71.10 $72.45 $70.35 $71.20 $67.78 48,058
2018-01-09 $71.80 $71.80 $70.70 $71.25 $67.83 84,666
2018-01-08 $71.00 $72.40 $70.55 $71.80 $68.35 64,149
2018-01-05 $71.00 $71.30 $70.55 $71.25 $67.83 54,610
2018-01-04 $71.00 $71.55 $70.60 $70.70 $67.31 54,401
2018-01-03 $71.20 $71.40 $70.20 $70.75 $67.35 41,631
2018-01-02 $70.90 $71.35 $70.55 $71.20 $67.78 71,557
2017-12-29 $70.85 $71.35 $70.40 $70.60 $67.21 117,659
2017-12-28 $70.10 $70.95 $70.03 $70.70 $67.31 49,122
2017-12-27 $70.15 $70.35 $69.50 $70.05 $66.69 53,557
2017-12-26 $69.10 $70.20 $68.50 $70.20 $66.83 58,639
2017-12-22 $69.10 $69.60 $68.70 $69.20 $65.88 50,739
2017-12-21 $68.85 $69.25 $68.80 $69.00 $65.69 39,815
2017-12-20 $69.20 $69.70 $67.85 $68.75 $65.45 57,635
2017-12-19 $69.00 $69.80 $68.40 $68.55 $65.26 81,590
2017-12-18 $69.50 $70.35 $68.80 $68.90 $65.59 58,973
2017-12-15 $67.35 $69.65 $67.30 $68.80 $65.50 178,770
2017-12-14 $68.40 $68.80 $66.85 $67.25 $64.02 87,283
2017-12-13 $68.95 $69.75 $68.35 $68.35 $65.07 60,714
2017-12-12 $69.25 $69.90 $68.60 $68.95 $65.64 34,510
2017-12-11 $68.95 $69.75 $68.50 $69.20 $65.88 55,878
2017-12-08 $70.45 $70.45 $68.75 $68.90 $65.59 49,249
2017-12-07 $69.85 $70.95 $69.85 $70.05 $66.69 43,850
2017-12-06 $70.55 $71.00 $69.85 $70.10 $66.73 44,036
2017-12-05 $71.85 $71.85 $70.15 $70.75 $67.35 54,423
2017-12-04 $71.10 $72.40 $70.65 $71.80 $68.35 74,081
2017-12-01 $71.50 $73.50 $67.56 $70.20 $66.83 97,647
2017-11-30 $73.60 $73.60 $71.25 $71.40 $67.97 88,863
2017-11-29 $72.90 $74.30 $72.40 $72.95 $69.45 104,869
2017-11-28 $71.40 $72.65 $71.20 $72.40 $68.92 98,848
2017-11-27 $71.45 $72.20 $71.15 $71.30 $67.88 114,691
2017-11-24 $71.05 $71.70 $70.55 $71.50 $68.07 31,971
2017-11-22 $70.85 $72.00 $70.85 $71.65 $68.21 86,054
2017-11-21 $70.40 $71.65 $69.30 $70.80 $67.40 150,928
2017-11-20 $69.40 $70.50 $68.70 $69.80 $66.45 117,128
2017-11-17 $68.70 $69.95 $68.30 $69.45 $66.12 75,097
2017-11-16 $68.20 $69.60 $68.00 $69.15 $65.83 81,967
2017-11-15 $67.45 $67.95 $67.00 $67.60 $64.35 79,841
2017-11-14 $69.00 $69.00 $67.10 $68.10 $64.46 104,364
2017-11-13 $65.40 $67.70 $65.40 $67.25 $63.65 52,990
2017-11-10 $67.60 $68.70 $65.75 $65.85 $62.33 112,737
2017-11-09 $68.00 $69.13 $66.65 $67.75 $64.13 100,781
2017-11-08 $64.20 $69.95 $64.20 $69.70 $65.97 171,312
2017-11-07 $63.90 $63.90 $62.40 $62.40 $59.06 74,461
2017-11-06 $63.10 $64.05 $62.65 $63.55 $60.15 49,785
2017-11-03 $63.25 $63.25 $62.63 $63.00 $59.63 69,369
2017-11-02 $62.20 $63.33 $61.28 $63.30 $59.91 72,512
2017-11-01 $62.40 $62.95 $61.70 $62.25 $58.92 69,201
2017-10-31 $60.85 $62.30 $60.85 $61.85 $58.54 115,747
2017-10-30 $61.75 $61.80 $60.50 $60.95 $57.69 88,532
2017-10-27 $61.90 $62.10 $61.23 $62.00 $58.68 90,619
2017-10-26 $62.35 $62.65 $61.70 $61.70 $58.40 75,764
2017-10-25 $62.60 $62.60 $60.88 $62.15 $58.83 110,019
2017-10-24 $63.10 $63.45 $62.75 $62.85 $59.49 67,306
2017-10-23 $63.00 $63.25 $62.65 $63.00 $59.63 99,994
2017-10-20 $63.65 $63.65 $62.90 $63.05 $59.68 83,986
2017-10-19 $62.80 $63.30 $62.45 $63.00 $59.63 77,381
2017-10-18 $63.15 $63.45 $62.85 $63.15 $59.77 92,420
2017-10-17 $63.05 $63.40 $62.85 $63.05 $59.68 59,272
2017-10-16 $63.25 $63.65 $62.85 $63.20 $59.82 58,264
2017-10-13 $63.20 $63.75 $62.80 $62.95 $59.58 92,025
2017-10-12 $63.05 $63.78 $62.99 $63.15 $59.77 82,651
2017-10-11 $62.75 $63.43 $62.45 $63.20 $59.82 93,488
2017-10-10 $62.00 $62.75 $60.63 $62.65 $59.30 90,377
2017-10-09 $62.55 $62.75 $61.85 $61.95 $58.64 61,986
2017-10-06 $62.35 $62.75 $61.85 $62.45 $59.11 92,921
2017-10-05 $62.20 $62.60 $61.80 $62.40 $59.06 91,875
2017-10-04 $63.05 $63.05 $61.95 $61.95 $58.64 96,751
2017-10-03 $62.65 $63.10 $61.70 $63.05 $59.68 96,743
2017-10-02 $61.65 $62.30 $60.98 $62.30 $58.97 100,469
2017-09-29 $61.25 $61.80 $60.90 $61.65 $58.35 110,490
2017-09-28 $61.25 $61.50 $60.55 $61.35 $58.07 92,438
2017-09-27 $59.65 $61.45 $59.25 $61.40 $58.12 123,114
2017-09-26 $58.75 $59.80 $58.65 $59.30 $56.13 92,514
2017-09-25 $58.35 $58.65 $57.70 $58.65 $55.51 92,629
2017-09-22 $57.85 $58.75 $57.85 $58.35 $55.23 75,393
2017-09-21 $58.10 $58.60 $57.80 $57.90 $54.80 143,475
2017-09-20 $57.75 $58.80 $57.30 $58.25 $55.14 84,222
2017-09-19 $57.70 $57.93 $57.30 $57.70 $54.61 93,353
2017-09-18 $57.30 $58.00 $57.10 $57.75 $54.66 82,371
2017-09-15 $56.55 $57.10 $56.15 $57.00 $53.95 125,617
2017-09-14 $56.00 $56.70 $55.75 $56.45 $53.43 52,859
2017-09-13 $55.85 $56.45 $55.85 $56.15 $53.15 78,867
2017-09-12 $56.15 $56.75 $56.00 $56.15 $53.15 67,092
2017-09-11 $55.85 $56.55 $55.85 $56.10 $53.10 51,626
2017-09-08 $54.40 $56.20 $54.40 $55.45 $52.48 58,048
2017-09-07 $55.75 $55.75 $54.10 $54.25 $51.35 72,535
2017-09-06 $55.75 $55.75 $55.10 $55.45 $52.48 89,673
2017-09-05 $55.30 $56.15 $54.51 $55.50 $52.53 80,445
2017-09-01 $55.50 $55.63 $54.70 $55.40 $52.44 153,388
2017-08-31 $55.60 $55.85 $55.15 $55.50 $52.53 62,833
2017-08-30 $55.25 $55.45 $54.85 $55.20 $52.25 66,026
2017-08-29 $54.95 $55.50 $54.70 $55.30 $52.34 50,382
2017-08-28 $56.00 $56.30 $55.30 $55.45 $52.48 64,428
2017-08-25 $56.95 $56.95 $55.80 $55.85 $52.86 50,016
2017-08-24 $56.70 $56.85 $56.25 $56.45 $53.43 49,951
2017-08-23 $56.45 $56.75 $56.35 $56.60 $53.57 89,525
2017-08-22 $57.45 $57.55 $56.54 $56.80 $53.76 155,719
2017-08-21 $55.10 $55.20 $54.65 $54.75 $51.82 94,046
2017-08-18 $55.00 $55.35 $54.90 $55.30 $52.34 76,156
2017-08-17 $56.80 $57.25 $55.15 $55.30 $52.34 119,369
2017-08-16 $57.10 $57.25 $56.95 $57.05 $54.00 88,154
2017-08-15 $57.35 $57.73 $57.10 $57.15 $54.09 85,748
2017-08-14 $57.20 $57.40 $56.85 $57.20 $54.14 133,362
2017-08-11 $58.20 $58.45 $56.70 $56.75 $53.72 136,536
2017-08-10 $59.50 $59.65 $56.65 $57.75 $54.66 239,187
2017-08-09 $63.75 $63.75 $58.50 $59.65 $56.46 156,258
2017-08-08 $62.45 $63.45 $62.35 $63.40 $60.01 90,820
2017-08-07 $62.70 $63.68 $62.03 $62.60 $59.25 151,359
2017-08-04 $62.35 $62.95 $62.35 $62.65 $59.30 38,300
2017-08-03 $63.20 $63.73 $62.10 $62.18 $58.85 40,103
2017-08-02 $63.60 $63.65 $62.90 $63.10 $59.73 51,022
2017-08-01 $62.70 $63.75 $62.15 $63.70 $60.29 50,178
2017-07-31 $62.60 $62.95 $62.20 $62.40 $59.06 117,065
2017-07-28 $62.40 $63.25 $62.30 $62.50 $59.16 60,549
2017-07-27 $63.55 $63.60 $62.35 $62.55 $59.21 52,749
2017-07-26 $64.30 $64.35 $63.15 $63.20 $59.82 106,746
2017-07-25 $64.85 $64.95 $64.10 $64.25 $60.81 72,350
2017-07-24 $64.05 $65.05 $63.70 $64.40 $60.96 70,993
2017-07-21 $65.20 $65.20 $63.80 $64.20 $60.77 64,631
2017-07-20 $65.15 $65.45 $64.70 $64.95 $61.48 33,540
2017-07-19 $64.55 $65.35 $64.45 $65.35 $61.86 47,539
2017-07-18 $64.25 $64.73 $63.95 $64.45 $61.00 50,745
2017-07-17 $64.30 $65.20 $64.20 $64.40 $60.96 77,845
2017-07-14 $65.00 $65.30 $64.35 $64.70 $61.24 74,017
2017-07-13 $65.55 $65.55 $64.20 $64.78 $61.31 101,471
2017-07-12 $64.85 $66.45 $64.85 $65.50 $62.00 52,723
2017-07-11 $64.75 $65.20 $63.80 $64.30 $60.86 59,325
2017-07-10 $65.05 $65.65 $64.70 $64.80 $61.33 49,958
2017-07-07 $64.75 $65.38 $64.15 $65.35 $61.86 52,915
2017-07-06 $64.60 $65.35 $64.25 $64.50 $61.05 59,267
2017-07-05 $66.20 $66.20 $64.25 $65.25 $61.76 62,368
2017-07-03 $65.85 $66.40 $65.20 $66.10 $62.57 24,827
2017-06-30 $64.95 $66.10 $64.20 $65.55 $62.04 92,751
2017-06-29 $65.40 $65.90 $63.95 $64.80 $61.33 68,877
2017-06-28 $63.85 $65.45 $63.75 $65.40 $61.90 63,442
2017-06-27 $63.15 $63.65 $62.75 $63.45 $60.06 62,496
2017-06-26 $63.45 $64.13 $62.85 $63.15 $59.77 52,438
2017-06-23 $63.25 $64.15 $63.20 $63.25 $59.87 108,469
2017-06-22 $62.95 $63.50 $62.75 $63.30 $59.91 89,816
2017-06-21 $64.85 $64.85 $62.85 $62.90 $59.54 53,890
2017-06-20 $65.65 $65.65 $64.25 $64.75 $61.29 78,707
2017-06-19 $66.50 $67.35 $65.50 $65.90 $62.38 88,940
2017-06-16 $66.80 $67.10 $66.05 $66.15 $62.61 174,636
2017-06-15 $66.95 $68.15 $66.90 $67.05 $63.46 55,720
2017-06-14 $68.95 $68.95 $67.35 $67.70 $64.08 43,101
2017-06-13 $69.10 $69.60 $68.15 $68.95 $65.26 55,588
2017-06-12 $69.25 $70.15 $68.31 $69.00 $65.31 83,780
2017-06-09 $67.35 $69.70 $67.35 $69.15 $65.45 84,936
2017-06-08 $66.05 $67.90 $65.71 $67.30 $63.70 77,687
2017-06-07 $65.70 $66.25 $65.50 $66.25 $62.71 85,239
2017-06-06 $65.25 $65.95 $64.80 $65.55 $62.04 56,549
2017-06-05 $66.45 $66.65 $65.41 $65.75 $62.23 54,184
2017-06-02 $64.75 $66.90 $64.55 $66.55 $62.99 78,457
2017-06-01 $64.20 $64.75 $63.75 $64.60 $61.15 200,862
2017-05-31 $64.40 $64.45 $62.60 $64.00 $60.58 113,757
2017-05-30 $64.25 $64.73 $63.95 $64.15 $60.72 80,684
2017-05-26 $64.15 $64.65 $63.70 $64.25 $60.81 83,798
2017-05-25 $64.25 $64.55 $63.68 $64.25 $60.81 67,931
2017-05-24 $63.70 $64.20 $63.30 $63.95 $60.53 109,761
2017-05-23 $63.10 $64.15 $62.35 $63.70 $60.29 84,889
2017-05-22 $61.90 $62.95 $61.70 $62.80 $59.44 109,803
2017-05-19 $61.35 $62.50 $61.35 $61.80 $58.50 77,004
2017-05-18 $60.85 $61.90 $60.85 $61.30 $58.02 78,093
2017-05-17 $62.65 $62.77 $61.45 $61.45 $57.81 100,298
2017-05-16 $63.80 $64.06 $63.40 $63.75 $59.97 106,580
2017-05-15 $63.40 $64.35 $63.40 $63.60 $59.83 88,917
2017-05-12 $63.05 $63.95 $62.10 $63.15 $59.40 95,757
2017-05-11 $64.05 $64.05 $62.64 $63.30 $59.55 115,659
2017-05-10 $66.35 $67.25 $63.70 $64.30 $60.49 218,053
2017-05-09 $64.80 $65.35 $64.20 $65.10 $61.24 125,889
2017-05-08 $64.90 $65.25 $64.45 $64.85 $61.00 78,971
2017-05-05 $65.25 $65.35 $64.75 $65.15 $61.29 73,765
2017-05-04 $65.40 $65.45 $64.53 $65.05 $61.19 71,303
2017-05-03 $65.40 $65.70 $64.85 $65.10 $61.24 64,703
2017-05-02 $66.00 $66.20 $65.25 $65.80 $61.90 82,749
2017-05-01 $66.25 $66.65 $65.50 $65.85 $61.94 76,073
2017-04-28 $66.70 $66.70 $65.70 $66.00 $62.09 90,866
2017-04-27 $66.15 $66.93 $65.75 $66.55 $62.60 80,663
2017-04-26 $65.30 $66.65 $65.30 $66.05 $62.13 93,898
2017-04-25 $64.05 $66.00 $64.05 $65.55 $61.66 81,155
2017-04-24 $62.95 $63.90 $62.95 $63.60 $59.83 72,012
2017-04-21 $62.30 $62.30 $61.58 $62.00 $58.32 60,779
2017-04-20 $61.45 $62.40 $60.95 $62.35 $58.65 66,077
2017-04-19 $61.00 $61.65 $60.70 $60.95 $57.34 59,810
2017-04-18 $60.75 $61.00 $60.25 $60.80 $57.19 58,135
2017-04-17 $60.70 $61.20 $60.08 $61.15 $57.52 51,393
2017-04-13 $61.40 $62.05 $60.25 $60.40 $56.82 43,053
2017-04-12 $62.85 $62.85 $60.90 $61.50 $57.85 106,091
2017-04-11 $61.70 $63.15 $61.70 $62.90 $59.17 66,576
2017-04-10 $61.95 $62.45 $61.45 $62.05 $58.37 71,049
2017-04-07 $61.60 $62.20 $61.30 $62.20 $58.51 99,933
2017-04-06 $61.25 $62.00 $60.85 $61.80 $58.13 99,083
2017-04-05 $62.90 $63.45 $61.00 $61.30 $57.66 101,681
2017-04-04 $63.10 $64.05 $62.25 $62.55 $58.84 77,884
2017-04-03 $64.80 $64.90 $62.15 $63.25 $59.50 120,263
2017-03-31 $63.80 $64.90 $63.50 $64.75 $60.91 173,190
2017-03-30 $62.70 $64.05 $62.70 $63.80 $60.02 65,714
2017-03-29 $62.45 $62.70 $62.20 $62.70 $58.98 68,648
2017-03-28 $61.65 $62.80 $61.25 $62.60 $58.89 87,593
2017-03-27 $61.10 $62.45 $61.00 $61.95 $58.28 76,391
2017-03-24 $62.20 $62.40 $61.75 $61.90 $58.23 105,597
2017-03-23 $61.60 $62.45 $61.20 $62.10 $58.42 64,397
2017-03-22 $61.65 $61.95 $61.25 $61.70 $58.04 83,886
2017-03-21 $62.80 $63.25 $61.28 $61.70 $58.04 216,700
2017-03-20 $63.05 $63.30 $62.25 $62.55 $58.84 60,743
2017-03-17 $62.35 $63.55 $62.10 $63.30 $59.55 264,138
2017-03-16 $63.45 $63.65 $62.35 $62.50 $58.79 70,887
2017-03-15 $62.05 $63.55 $58.06 $63.20 $59.45 212,030
2017-03-14 $61.95 $62.45 $61.55 $61.85 $58.18 138,607
2017-03-13 $62.25 $62.80 $62.15 $62.55 $58.84 115,996
2017-03-10 $61.45 $63.00 $61.45 $62.25 $58.56 207,696
2017-03-09 $61.60 $61.90 $60.75 $61.00 $57.38 131,145
2017-03-08 $63.70 $63.70 $61.60 $61.65 $57.99 130,100
2017-03-07 $64.20 $64.55 $63.50 $63.50 $59.73 92,983
2017-03-06 $65.40 $65.40 $64.15 $64.40 $60.58 148,286
2017-03-03 $66.55 $66.55 $65.60 $65.95 $62.04 122,434
2017-03-02 $67.75 $68.60 $66.05 $66.65 $62.70 152,158
2017-03-01 $66.30 $67.95 $66.30 $67.80 $63.78 202,790
2017-02-28 $67.25 $67.90 $65.15 $65.30 $61.43 143,689
2017-02-27 $67.50 $68.55 $67.01 $67.60 $63.59 244,618
2017-02-24 $67.40 $68.50 $67.40 $67.80 $63.78 127,645
2017-02-23 $68.50 $68.50 $67.50 $68.00 $63.97 182,625
2017-02-22 $69.40 $70.13 $68.10 $68.45 $64.39 145,260
2017-02-21 $70.80 $71.45 $69.05 $69.90 $65.75 166,327
2017-02-17 $69.50 $71.45 $69.10 $70.60 $66.41 373,623
2017-02-16 $73.00 $73.40 $69.50 $69.85 $65.71 176,682
2017-02-15 $72.95 $74.75 $71.00 $73.25 $68.91 224,261
2017-02-14 $68.95 $70.20 $68.05 $70.05 $65.90 135,702
2017-02-13 $69.70 $69.90 $68.95 $69.30 $65.19 80,986
2017-02-10 $68.85 $69.85 $68.10 $69.40 $65.28 67,296
2017-02-09 $67.50 $68.70 $67.50 $68.50 $64.44 178,442
2017-02-08 $68.55 $68.55 $67.25 $67.45 $63.45 100,856
2017-02-07 $69.45 $69.65 $68.40 $68.75 $64.67 74,393
2017-02-06 $70.25 $70.25 $69.25 $69.35 $65.24 56,717
2017-02-03 $69.55 $71.00 $69.05 $70.50 $66.32 103,935
2017-02-02 $70.80 $70.80 $68.80 $68.95 $64.86 122,655
2017-02-01 $72.00 $72.05 $70.70 $70.85 $66.65 150,517
2017-01-31 $71.40 $71.65 $69.90 $71.35 $67.12 170,546
2017-01-30 $71.60 $72.00 $70.58 $71.50 $67.26 119,137
2017-01-27 $71.90 $72.45 $71.45 $72.20 $67.92 60,878
2017-01-26 $71.60 $72.15 $71.25 $72.05 $67.78 86,526
2017-01-25 $70.70 $71.98 $70.25 $71.85 $67.59 101,416
2017-01-24 $68.15 $70.30 $68.15 $70.15 $65.99 78,874
2017-01-23 $67.50 $68.15 $67.50 $68.05 $64.01 65,287
2017-01-20 $66.65 $67.70 $66.65 $67.65 $63.64 80,424
2017-01-19 $67.95 $68.10 $66.05 $66.55 $62.60 84,107
2017-01-18 $66.95 $68.05 $65.95 $68.00 $63.97 96,671
2017-01-17 $67.25 $67.25 $65.85 $66.63 $62.67 224,499
2017-01-13 $67.80 $68.90 $67.25 $67.55 $63.54 105,040
2017-01-12 $68.70 $68.70 $67.35 $67.70 $63.68 91,001
2017-01-11 $68.10 $69.10 $68.10 $68.80 $64.72 72,521
2017-01-10 $67.65 $68.55 $66.80 $68.00 $63.97 119,691
2017-01-09 $68.35 $69.20 $67.50 $67.70 $63.68 176,095
2017-01-06 $69.45 $69.45 $68.35 $68.45 $64.39 55,946
2017-01-05 $70.00 $70.75 $68.80 $69.10 $65.00 78,613
2017-01-04 $69.80 $70.70 $69.15 $70.25 $66.08 110,068
2017-01-03 $69.20 $71.95 $68.60 $69.50 $65.38 89,109
2016-12-30 $69.90 $69.90 $68.45 $68.50 $64.44 104,423
2016-12-29 $70.00 $70.65 $68.70 $69.70 $65.57 110,522
2016-12-28 $70.85 $71.00 $69.50 $69.90 $65.75 66,788
2016-12-27 $70.50 $70.80 $69.70 $70.70 $66.51 54,728
2016-12-23 $70.10 $70.95 $70.00 $70.25 $66.08 124,749
2016-12-22 $70.50 $70.75 $69.40 $70.20 $66.04 70,805
2016-12-21 $70.65 $71.10 $69.65 $70.30 $66.13 151,364
2016-12-20 $70.00 $70.95 $69.70 $70.45 $66.27 163,953
2016-12-19 $70.00 $70.25 $68.60 $69.80 $65.66 229,465
2016-12-16 $72.20 $72.85 $70.68 $71.05 $66.84 536,910
2016-12-15 $71.90 $72.85 $71.50 $71.90 $67.64 177,613
2016-12-14 $72.30 $72.90 $71.66 $72.05 $67.78 202,772
2016-12-13 $73.15 $73.40 $71.33 $72.35 $68.06 238,036
2016-12-12 $72.40 $73.05 $71.55 $72.75 $68.44 132,508
2016-12-09 $72.20 $72.45 $71.50 $72.25 $67.97 147,894
2016-12-08 $68.95 $72.25 $68.90 $72.10 $67.82 285,562
2016-12-07 $68.00 $68.90 $67.10 $68.90 $64.81 249,770
2016-12-06 $68.35 $68.85 $67.75 $68.10 $64.06 155,799
2016-12-05 $66.00 $68.55 $65.85 $68.40 $64.34 222,089
2016-12-02 $65.85 $66.15 $64.00 $65.55 $61.66 156,489
2016-12-01 $66.10 $66.60 $65.30 $65.75 $61.85 126,403
2016-11-30 $66.05 $66.30 $61.56 $65.70 $61.80 159,094
2016-11-29 $66.25 $66.25 $65.20 $65.45 $61.57 123,172
2016-11-28 $66.35 $66.60 $65.75 $66.10 $62.18 104,610
2016-11-25 $66.70 $66.75 $66.30 $66.60 $62.65 35,124
2016-11-23 $66.70 $67.25 $64.45 $66.85 $62.89 115,862
2016-11-22 $66.05 $66.65 $64.50 $66.65 $62.70 170,334
2016-11-21 $64.45 $65.75 $63.75 $65.70 $61.80 173,074
2016-11-18 $62.90 $64.50 $62.35 $64.35 $60.53 171,863
2016-11-17 $61.90 $63.10 $59.80 $62.65 $58.93 118,229
2016-11-16 $61.40 $61.75 $59.25 $61.65 $57.99 121,641
2016-11-15 $60.55 $61.65 $60.28 $61.45 $57.81 91,793
2016-11-14 $60.70 $61.55 $59.85 $61.00 $57.38 139,335
2016-11-11 $59.40 $61.00 $58.70 $59.85 $56.30 167,173
2016-11-10 $61.00 $61.00 $58.55 $59.05 $55.55 161,623
2016-11-09 $56.25 $60.25 $54.45 $60.25 $56.35 236,649
2016-11-08 $56.05 $57.20 $55.95 $56.50 $52.84 106,644
2016-11-07 $56.45 $56.80 $55.40 $56.20 $52.56 138,658
2016-11-04 $55.80 $56.05 $55.05 $55.60 $52.00 110,474
2016-11-03 $59.45 $59.45 $55.30 $55.50 $51.91 170,845
2016-11-02 $59.50 $59.55 $58.03 $58.05 $54.29 100,932
2016-11-01 $60.45 $60.80 $59.35 $59.50 $55.65 79,990
2016-10-31 $59.95 $60.58 $59.43 $60.25 $56.35 113,521
2016-10-28 $60.20 $60.75 $59.75 $59.90 $56.02 38,818
2016-10-27 $60.90 $60.90 $59.95 $60.25 $56.35 57,802
2016-10-26 $61.25 $61.65 $60.40 $60.45 $56.54 53,708
2016-10-25 $62.35 $62.85 $61.25 $61.45 $57.47 105,203
2016-10-24 $61.95 $62.80 $61.60 $62.55 $58.50 95,715
2016-10-21 $61.05 $62.05 $60.75 $61.45 $57.47 98,818
2016-10-20 $62.61 $62.61 $61.31 $61.54 $57.56 113,668
2016-10-19 $62.24 $62.84 $61.68 $62.48 $58.44 129,646
2016-10-18 $61.74 $62.33 $61.57 $61.96 $57.95 95,075
2016-10-17 $61.52 $62.14 $61.31 $61.33 $57.36 67,971
2016-10-14 $61.81 $62.06 $61.37 $61.39 $57.42 90,004
2016-10-13 $61.76 $62.27 $61.15 $61.32 $57.35 123,326
2016-10-12 $61.87 $62.19 $60.91 $61.91 $57.90 58,952
2016-10-11 $62.25 $62.25 $61.05 $61.60 $57.61 80,747
2016-10-10 $61.38 $62.33 $60.08 $62.30 $58.27 85,123
2016-10-07 $62.11 $62.11 $60.91 $60.92 $56.98 133,096
2016-10-06 $60.93 $62.05 $60.53 $61.96 $57.95 111,053
2016-10-05 $60.62 $61.24 $60.01 $60.90 $56.96 103,060
2016-10-04 $60.54 $60.88 $59.96 $60.24 $56.34 113,458
2016-10-03 $60.95 $61.39 $59.54 $60.54 $56.62 88,555
2016-09-30 $59.43 $61.12 $59.33 $60.81 $56.88 327,779
2016-09-29 $59.64 $59.83 $56.02 $59.14 $55.31 97,560
2016-09-28 $59.61 $60.00 $58.86 $59.60 $55.74 99,349
2016-09-27 $58.79 $59.99 $58.78 $59.60 $55.74 178,692
2016-09-26 $58.90 $59.75 $58.22 $58.52 $54.73 110,805
2016-09-23 $59.50 $59.56 $58.36 $59.01 $55.19 95,689
2016-09-22 $59.88 $60.00 $59.27 $59.77 $55.90 154,116
2016-09-21 $59.22 $60.04 $56.18 $59.39 $55.55 158,061
2016-09-20 $59.24 $59.37 $58.84 $59.13 $55.30 86,974
2016-09-19 $59.59 $59.59 $58.84 $59.07 $55.25 83,836
2016-09-16 $58.75 $59.56 $58.49 $59.16 $55.33 225,352
2016-09-15 $58.40 $58.72 $57.28 $58.50 $54.72 157,353
2016-09-14 $58.17 $58.66 $57.81 $58.21 $54.44 122,012
2016-09-13 $57.03 $58.24 $56.90 $58.08 $54.32 215,926
2016-09-12 $57.00 $57.92 $57.00 $57.35 $53.64 88,837
2016-09-09 $58.93 $58.93 $57.02 $57.06 $53.37 129,696
2016-09-08 $59.64 $60.00 $59.13 $59.33 $55.49 104,621
2016-09-07 $59.33 $59.97 $58.84 $59.89 $56.02 135,724
2016-09-06 $59.94 $60.06 $58.76 $59.30 $55.46 107,313
2016-09-02 $59.15 $59.97 $59.06 $59.96 $56.08 101,924
2016-09-01 $59.27 $59.57 $58.55 $59.02 $55.20 77,194
2016-08-31 $59.88 $59.89 $58.94 $59.28 $55.45 91,634
2016-08-30 $59.71 $60.00 $59.67 $59.87 $56.00 75,881
2016-08-29 $59.10 $59.85 $58.90 $59.67 $55.81 88,330
2016-08-26 $60.47 $60.84 $58.81 $59.05 $55.23 164,100
2016-08-25 $60.17 $60.66 $59.11 $60.44 $56.53 101,372
2016-08-24 $60.76 $61.00 $59.97 $60.05 $56.17 74,901
2016-08-23 $60.25 $60.93 $60.25 $60.53 $56.61 64,641
2016-08-22 $59.66 $60.15 $59.34 $60.06 $56.17 82,860
2016-08-19 $59.36 $59.93 $59.22 $59.87 $56.00 137,389
2016-08-18 $59.32 $59.71 $59.00 $59.59 $55.73 110,624
2016-08-17 $59.44 $59.53 $59.03 $59.10 $55.28 79,614
2016-08-16 $59.48 $59.99 $58.56 $59.25 $55.42 64,021
2016-08-15 $59.28 $59.43 $58.92 $59.35 $55.51 113,454
2016-08-12 $59.57 $60.51 $58.85 $58.93 $55.12 110,497
2016-08-11 $59.90 $59.90 $59.21 $59.44 $55.59 113,681
2016-08-10 $59.14 $60.31 $59.02 $59.97 $56.09 211,490
2016-08-09 $59.00 $59.15 $58.68 $58.90 $55.09 137,018
2016-08-08 $58.98 $59.09 $58.65 $58.91 $55.10 159,696
2016-08-05 $57.78 $59.93 $57.78 $58.52 $54.73 249,813
2016-08-04 $54.46 $58.20 $54.46 $57.73 $54.00 375,616
2016-08-03 $50.49 $55.63 $49.54 $53.73 $50.25 333,802
2016-08-02 $50.20 $50.85 $49.64 $50.44 $47.18 225,387
2016-08-01 $50.17 $50.51 $49.99 $50.42 $47.16 81,259
2016-07-29 $50.11 $50.50 $49.72 $50.27 $47.02 130,924
2016-07-28 $50.09 $50.52 $49.98 $50.24 $46.99 72,892
2016-07-27 $50.34 $50.67 $49.93 $50.36 $47.10 66,171
2016-07-26 $49.94 $51.88 $49.88 $50.43 $47.17 76,044
2016-07-25 $50.14 $50.14 $49.71 $49.95 $46.72 35,746
2016-07-22 $49.98 $50.50 $49.71 $50.15 $46.91 41,317
2016-07-21 $49.93 $50.33 $49.43 $50.02 $46.78 92,995
2016-07-20 $50.44 $50.45 $49.32 $49.90 $46.67 114,858
2016-07-19 $49.80 $50.31 $49.56 $50.31 $47.06 89,340
2016-07-18 $50.00 $50.45 $49.51 $49.81 $46.59 62,305
2016-07-15 $50.30 $51.02 $50.06 $50.38 $47.12 121,606
2016-07-14 $49.36 $50.04 $49.36 $49.92 $46.69 148,777
2016-07-13 $49.21 $49.50 $48.78 $49.15 $45.97 136,086
2016-07-12 $47.95 $49.14 $47.95 $48.87 $45.71 99,876
2016-07-11 $47.36 $47.68 $46.81 $47.67 $44.59 78,874
2016-07-08 $46.42 $47.69 $46.18 $47.24 $44.18 124,933
2016-07-07 $45.60 $46.35 $45.40 $46.02 $43.04 110,186
2016-07-06 $45.56 $45.95 $45.27 $45.61 $42.66 99,112
2016-07-05 $46.02 $46.27 $45.06 $45.59 $42.64 162,157
2016-07-01 $46.01 $46.87 $46.01 $46.29 $43.30 114,042
2016-06-30 $45.23 $46.67 $44.95 $45.99 $43.01 299,516
2016-06-29 $44.99 $45.07 $44.50 $44.86 $41.96 155,275
2016-06-28 $44.76 $45.04 $44.06 $44.46 $41.58 117,721
2016-06-27 $45.07 $48.45 $44.08 $44.36 $41.49 163,948
2016-06-24 $47.02 $47.35 $45.61 $45.68 $42.72 117,170
2016-06-23 $47.96 $48.70 $47.96 $48.45 $45.32 70,671
2016-06-22 $47.77 $47.94 $47.41 $47.48 $44.41 65,690
2016-06-21 $48.05 $48.12 $47.38 $47.57 $44.49 84,532
2016-06-20 $47.94 $48.67 $47.84 $47.93 $44.83 102,956
2016-06-17 $47.29 $47.65 $46.93 $47.37 $44.31 255,956
2016-06-16 $47.29 $47.29 $46.49 $47.13 $44.08 126,406
2016-06-15 $47.69 $48.11 $47.26 $47.44 $44.37 171,613
2016-06-14 $48.04 $48.06 $47.29 $47.65 $44.57 100,053
2016-06-13 $49.29 $49.29 $47.95 $48.10 $44.99 89,767
2016-06-10 $49.16 $49.44 $48.63 $49.33 $46.14 137,355
2016-06-09 $50.08 $50.51 $49.42 $49.52 $46.32 87,975
2016-06-08 $49.72 $50.44 $49.67 $50.21 $46.96 67,826
2016-06-07 $49.07 $49.81 $49.00 $49.60 $46.39 250,707
2016-06-06 $48.86 $49.29 $48.70 $49.28 $46.09 119,340
2016-06-03 $49.73 $49.74 $48.57 $48.83 $45.67 114,818
2016-06-02 $48.73 $49.64 $47.85 $49.59 $46.38 205,138
2016-06-01 $48.27 $48.95 $47.98 $48.95 $45.78 216,833
2016-05-31 $49.31 $49.32 $48.35 $48.56 $45.42 120,342
2016-05-27 $48.73 $49.36 $48.51 $49.07 $45.90 221,851
2016-05-26 $48.82 $49.06 $48.48 $48.81 $45.65 257,702
2016-05-25 $48.64 $49.38 $48.15 $48.72 $45.57 153,074
2016-05-24 $48.22 $48.81 $48.10 $48.54 $45.40 182,123
2016-05-23 $47.69 $48.42 $47.23 $47.95 $44.85 151,813
2016-05-20 $47.34 $47.88 $47.15 $47.82 $44.73 170,025
2016-05-19 $47.23 $47.52 $46.95 $47.22 $44.17 187,694
2016-05-18 $47.11 $47.71 $46.38 $47.55 $44.47 195,815
2016-05-17 $47.83 $48.63 $47.00 $47.35 $44.29 150,715
2016-05-16 $47.30 $48.25 $47.30 $48.01 $44.90 116,494
2016-05-13 $47.46 $47.68 $47.11 $47.28 $44.22 115,429
2016-05-12 $48.37 $48.54 $47.19 $47.71 $44.62 129,292
2016-05-11 $48.44 $48.75 $46.36 $48.36 $44.92 120,448
2016-05-10 $48.05 $48.88 $47.80 $48.45 $45.00 142,977
2016-05-09 $48.44 $49.48 $47.80 $47.80 $44.40 132,344
2016-05-06 $48.62 $49.15 $48.22 $48.52 $45.07 180,307
2016-05-05 $48.58 $49.49 $48.58 $48.88 $45.40 174,237
2016-05-04 $50.48 $50.48 $46.75 $48.28 $44.85 254,946
2016-05-03 $47.99 $48.99 $47.52 $48.00 $44.59 119,297
2016-05-02 $48.50 $48.50 $47.99 $48.25 $44.82 117,216
2016-04-29 $48.45 $48.49 $47.79 $48.36 $44.92 111,592
2016-04-28 $48.41 $48.86 $48.03 $48.48 $45.03 101,673
2016-04-27 $48.62 $49.22 $48.13 $48.39 $44.95 195,876
2016-04-26 $48.17 $48.81 $47.43 $48.77 $45.30 106,561
2016-04-25 $48.70 $48.83 $47.88 $48.03 $44.61 116,609
2016-04-22 $48.33 $48.96 $48.14 $48.91 $45.43 184,645
2016-04-21 $48.30 $48.54 $48.07 $48.35 $44.91 183,101
2016-04-20 $47.50 $48.55 $47.01 $48.42 $44.98 187,266
2016-04-19 $46.00 $47.60 $45.90 $47.56 $44.18 196,337
2016-04-18 $45.67 $45.98 $45.43 $45.95 $42.68 92,921
2016-04-15 $45.00 $45.65 $44.85 $45.57 $42.33 99,900
2016-04-14 $44.79 $44.98 $44.33 $44.96 $41.76 140,685
2016-04-13 $44.06 $44.84 $43.92 $44.73 $41.55 146,904
2016-04-12 $43.61 $43.94 $42.72 $43.90 $40.78 224,493
2016-04-11 $43.37 $44.11 $43.28 $43.64 $40.54 164,179
2016-04-08 $43.37 $43.71 $43.22 $43.49 $40.40 98,472
2016-04-07 $44.22 $44.32 $43.00 $43.14 $40.07 157,811
2016-04-06 $44.68 $44.95 $44.07 $44.42 $41.26 191,445
2016-04-05 $44.16 $45.90 $43.58 $44.63 $41.46 247,641
2016-04-04 $43.53 $43.62 $42.94 $43.17 $40.10 128,995
2016-04-01 $42.97 $43.84 $42.53 $43.63 $40.53 205,020
2016-03-31 $43.90 $44.22 $43.23 $43.36 $40.28 190,648
2016-03-30 $44.26 $44.76 $43.65 $43.95 $40.82 243,466
2016-03-29 $43.61 $44.43 $43.16 $44.31 $41.16 207,472
2016-03-28 $42.33 $43.92 $42.26 $43.67 $40.56 213,856
2016-03-24 $42.56 $42.68 $41.61 $42.45 $39.43 195,212
2016-03-23 $43.50 $43.50 $42.54 $42.71 $39.67 159,317
2016-03-22 $43.39 $43.84 $43.06 $43.50 $40.41 110,484
2016-03-21 $44.29 $44.82 $43.56 $43.69 $40.58 165,640
2016-03-18 $44.79 $44.85 $44.20 $44.27 $41.12 209,612
2016-03-17 $43.49 $45.00 $43.04 $44.59 $41.42 233,463
2016-03-16 $43.10 $43.90 $42.59 $43.40 $40.31 192,752
2016-03-15 $44.29 $44.34 $43.42 $43.43 $40.34 109,294
2016-03-14 $44.33 $45.04 $42.66 $44.46 $41.30 134,492
2016-03-11 $43.70 $44.77 $43.65 $44.07 $40.94 330,714
2016-03-10 $44.17 $44.50 $43.30 $43.53 $40.43 212,740
2016-03-09 $44.30 $44.47 $43.74 $44.09 $40.95 120,528
2016-03-08 $45.03 $45.22 $44.36 $44.42 $41.26 249,231
2016-03-07 $44.54 $45.42 $44.09 $45.27 $42.05 165,962
2016-03-04 $43.39 $44.53 $42.98 $44.40 $41.24 194,599
2016-03-03 $43.54 $43.88 $42.59 $43.48 $40.39 311,561
2016-03-02 $43.90 $44.19 $42.94 $43.53 $40.43 305,025
2016-03-01 $43.55 $44.03 $43.08 $43.93 $40.81 207,195
2016-02-29 $44.09 $44.15 $42.25 $43.40 $40.31 211,446
2016-02-26 $43.30 $43.98 $42.47 $43.92 $40.80 207,302
2016-02-25 $44.33 $44.33 $42.89 $43.12 $40.05 226,393
2016-02-24 $43.12 $44.62 $42.53 $44.46 $41.30 139,419
2016-02-23 $43.66 $44.52 $43.16 $43.40 $40.31 234,264
2016-02-22 $44.19 $44.67 $43.27 $43.56 $40.46 323,050
2016-02-19 $43.63 $44.43 $42.91 $44.18 $41.04 289,290
2016-02-18 $43.87 $45.13 $43.13 $43.69 $40.58 311,188
2016-02-17 $47.79 $49.91 $42.35 $43.98 $40.85 540,512
2016-02-16 $48.00 $48.00 $46.91 $47.89 $44.48 219,971
2016-02-12 $48.00 $48.24 $47.55 $47.77 $44.37 146,791
2016-02-11 $47.41 $48.24 $46.87 $47.57 $44.19 111,178
2016-02-10 $47.93 $48.56 $47.74 $47.79 $44.39 192,120
2016-02-09 $47.31 $48.06 $47.07 $47.76 $44.36 169,161
2016-02-08 $47.48 $48.31 $46.01 $47.70 $44.31 225,287
2016-02-05 $48.62 $49.47 $47.83 $47.84 $44.44 152,482
2016-02-04 $49.00 $49.63 $48.41 $48.65 $45.19 122,923
2016-02-03 $49.11 $50.69 $48.20 $48.88 $45.40 112,384
2016-02-02 $49.09 $49.40 $48.37 $48.75 $45.28 172,430
2016-02-01 $49.68 $49.89 $49.01 $49.60 $46.07 191,157
2016-01-29 $48.31 $50.03 $48.31 $49.85 $46.30 331,665
2016-01-28 $48.05 $48.70 $47.88 $48.21 $44.78 181,488
2016-01-27 $47.62 $48.20 $47.05 $47.71 $44.32 184,546
2016-01-26 $47.11 $47.72 $46.50 $47.54 $44.16 222,274
2016-01-25 $46.92 $47.66 $46.67 $47.05 $43.70 145,365
2016-01-22 $47.41 $48.14 $46.77 $47.27 $43.91 163,718
2016-01-21 $47.96 $48.38 $46.98 $47.02 $43.68 142,887
2016-01-20 $47.24 $48.39 $46.47 $47.94 $44.53 132,686
2016-01-19 $48.98 $49.12 $47.31 $47.56 $44.18 208,159
2016-01-15 $47.68 $48.70 $47.56 $48.54 $45.09 182,918
2016-01-14 $47.95 $49.51 $47.48 $48.74 $45.27 241,751
2016-01-13 $47.91 $49.07 $47.47 $47.64 $44.25 307,026
2016-01-12 $49.11 $49.71 $47.39 $47.99 $44.58 319,129
2016-01-11 $50.35 $50.53 $48.48 $48.77 $45.30 228,458
2016-01-08 $51.44 $51.83 $50.31 $50.38 $46.80 299,204
2016-01-07 $51.05 $51.64 $50.77 $51.51 $47.85 321,746
2016-01-06 $51.32 $51.95 $50.72 $51.79 $48.11 193,693
2016-01-05 $52.61 $53.49 $51.65 $52.01 $48.31 144,700
2016-01-04 $53.56 $53.56 $52.19 $52.32 $48.60 239,386
2015-12-31 $54.84 $55.00 $54.27 $54.31 $50.45 160,117
2015-12-30 $54.92 $55.33 $54.50 $54.85 $50.95 128,802
2015-12-29 $54.64 $55.36 $54.37 $55.05 $51.13 149,231
2015-12-28 $54.34 $55.66 $53.76 $54.45 $50.58 168,139
2015-12-24 $54.71 $55.03 $54.21 $54.48 $50.61 92,438
2015-12-23 $54.25 $54.79 $54.05 $54.65 $50.76 116,152
2015-12-22 $53.17 $54.30 $53.16 $54.14 $50.29 216,946
2015-12-21 $54.86 $56.07 $52.59 $53.15 $49.37 291,663
2015-12-18 $55.06 $55.51 $54.62 $54.67 $50.78 646,473
2015-12-17 $56.19 $56.90 $55.29 $55.34 $51.40 171,203
2015-12-16 $55.07 $56.34 $54.24 $56.07 $52.08 207,267
2015-12-15 $55.52 $56.65 $54.25 $54.84 $50.94 240,671
2015-12-14 $55.89 $56.16 $54.98 $55.11 $51.19 205,733
2015-12-11 $55.12 $56.37 $55.12 $55.82 $51.85 212,015
2015-12-10 $55.25 $56.68 $54.28 $56.03 $52.05 399,447
2015-12-09 $55.81 $56.03 $54.69 $55.17 $51.25 143,679
2015-12-08 $56.77 $56.93 $55.01 $55.53 $51.58 131,317
2015-12-07 $57.66 $57.98 $56.42 $57.24 $53.17 219,735
2015-12-04 $57.31 $57.91 $56.50 $57.41 $53.33 163,756
2015-12-03 $57.24 $58.08 $56.77 $57.33 $53.25 141,547
2015-12-02 $58.12 $58.24 $56.87 $57.18 $53.11 224,959
2015-12-01 $58.48 $58.79 $57.41 $58.23 $54.09 146,707
2015-11-30 $58.71 $59.52 $58.06 $58.40 $54.25 262,022
2015-11-27 $58.17 $58.48 $57.76 $58.13 $54.00 41,639
2015-11-25 $58.12 $58.59 $57.66 $58.10 $53.97 74,782
2015-11-24 $57.57 $58.53 $56.99 $58.30 $54.15 144,119
2015-11-23 $57.14 $57.86 $56.69 $57.52 $53.43 107,419
2015-11-20 $57.65 $58.02 $56.70 $57.04 $52.98 146,343
2015-11-19 $57.70 $57.84 $56.85 $57.44 $53.36 125,996
2015-11-18 $57.12 $57.78 $56.71 $57.58 $53.49 125,072
2015-11-17 $57.03 $57.80 $56.66 $56.85 $52.81 91,668
2015-11-16 $56.35 $56.92 $55.83 $56.89 $52.84 104,582
2015-11-13 $56.03 $57.99 $55.42 $56.34 $52.33 101,624
2015-11-12 $56.91 $57.15 $56.22 $56.47 $52.45 129,438
2015-11-11 $57.78 $58.13 $57.15 $57.62 $53.23 80,369
2015-11-10 $58.32 $58.81 $57.09 $57.53 $53.15 107,285
2015-11-09 $58.40 $58.99 $57.85 $58.70 $54.23 170,349
2015-11-06 $58.33 $58.88 $57.34 $58.56 $54.10 234,657
2015-11-05 $57.66 $58.87 $57.39 $58.66 $54.19 331,486
2015-11-04 $58.90 $58.90 $57.06 $57.47 $53.09 641,819
2015-11-03 $54.99 $55.40 $54.26 $54.40 $50.26 217,004
2015-11-02 $55.20 $55.84 $54.86 $55.22 $51.01 170,229
2015-10-30 $54.96 $55.43 $54.38 $55.24 $51.03 111,834
2015-10-29 $54.69 $55.24 $49.29 $54.88 $50.70 92,320
2015-10-28 $53.39 $54.91 $53.30 $54.88 $50.70 158,913
2015-10-27 $53.31 $53.49 $52.73 $53.28 $49.22 133,220
2015-10-26 $53.68 $53.80 $53.12 $53.62 $49.53 95,021
2015-10-23 $53.30 $53.88 $52.70 $53.61 $49.53 120,646
2015-10-22 $53.03 $53.17 $52.27 $53.00 $48.96 130,910
2015-10-21 $53.10 $53.61 $52.68 $52.77 $48.75 104,254
2015-10-20 $52.87 $53.79 $52.87 $53.09 $49.05 108,467
2015-10-19 $53.03 $53.08 $52.33 $53.00 $48.96 127,893
2015-10-16 $53.09 $53.13 $52.35 $53.12 $49.07 111,142
2015-10-15 $53.50 $53.56 $52.00 $53.20 $49.15 188,427
2015-10-14 $52.44 $53.14 $52.26 $53.06 $49.02 127,746
2015-10-13 $53.51 $53.79 $52.01 $52.24 $48.26 221,122
2015-10-12 $54.48 $54.48 $52.70 $53.51 $49.43 266,140
2015-10-09 $53.98 $55.34 $53.26 $55.15 $50.95 303,057
2015-10-08 $52.98 $54.74 $52.75 $53.40 $49.33 385,652
2015-10-07 $50.49 $53.42 $50.38 $53.18 $49.13 495,947
2015-10-06 $50.00 $51.20 $49.81 $50.50 $46.65 465,053
2015-10-05 $49.60 $50.00 $49.22 $49.91 $46.11 188,999
2015-10-02 $47.74 $49.40 $47.14 $49.35 $45.59 152,975
2015-10-01 $46.64 $48.56 $46.35 $47.99 $44.33 218,892
2015-09-30 $47.68 $47.68 $46.25 $46.51 $42.97 232,154
2015-09-29 $46.58 $47.54 $46.44 $47.27 $43.67 192,166
2015-09-28 $47.10 $47.40 $46.21 $46.48 $42.94 119,814
2015-09-25 $47.50 $47.54 $46.67 $47.32 $43.71 163,306
2015-09-24 $46.56 $47.55 $45.82 $47.18 $43.59 175,113
2015-09-23 $47.48 $47.80 $46.57 $46.65 $43.10 140,974
2015-09-22 $47.97 $48.08 $47.08 $47.34 $43.73 160,489
2015-09-21 $48.51 $49.58 $48.29 $48.49 $44.80 194,640
2015-09-18 $48.43 $49.23 $48.19 $48.38 $44.69 218,274
2015-09-17 $49.39 $49.50 $48.77 $49.06 $45.32 129,387
2015-09-16 $48.53 $49.48 $48.41 $49.46 $45.69 108,857
2015-09-15 $47.96 $48.78 $47.90 $48.53 $44.83 251,804
2015-09-14 $48.74 $49.11 $47.97 $48.02 $44.36 192,868
2015-09-11 $48.78 $48.92 $48.12 $48.82 $45.10 161,593
2015-09-10 $49.37 $49.63 $48.94 $49.08 $45.34 232,599
2015-09-09 $49.50 $49.83 $49.13 $49.34 $45.58 193,461
2015-09-08 $49.50 $49.84 $48.83 $49.41 $45.65 184,609
2015-09-04 $48.86 $49.20 $48.55 $48.86 $45.14 204,869
2015-09-03 $49.66 $50.00 $49.20 $49.23 $45.48 239,313
2015-09-02 $48.77 $50.00 $48.12 $49.64 $45.86 337,319
2015-09-01 $47.77 $48.92 $47.77 $48.16 $44.49 179,160
2015-08-31 $47.98 $49.72 $47.64 $49.10 $45.36 303,422
2015-08-28 $47.50 $48.26 $47.33 $48.17 $44.50 325,264
2015-08-27 $47.80 $48.51 $47.39 $47.69 $44.06 358,763
2015-08-26 $47.55 $47.94 $46.58 $47.59 $43.96 435,658
2015-08-25 $47.38 $48.84 $46.36 $46.45 $42.91 272,493
2015-08-24 $47.93 $48.99 $46.11 $46.50 $42.96 533,917
2015-08-21 $48.05 $50.93 $48.05 $48.98 $45.25 3,536,724
2015-08-20 $46.36 $46.67 $46.07 $46.19 $42.67 123,478
2015-08-19 $46.39 $46.97 $45.99 $46.54 $42.99 98,412
2015-08-18 $46.77 $46.97 $46.52 $46.74 $43.18 148,543
2015-08-17 $46.04 $46.77 $46.04 $46.65 $43.10 90,152
2015-08-14 $46.04 $46.48 $45.97 $46.32 $42.79 120,516
2015-08-13 $46.16 $46.51 $45.67 $46.14 $42.62 158,732
2015-08-12 $44.77 $46.33 $44.51 $46.01 $42.50 171,084
2015-08-11 $44.63 $44.88 $44.21 $44.79 $41.38 91,445
2015-08-10 $43.47 $44.94 $43.47 $44.76 $41.35 138,009
2015-08-07 $43.91 $44.10 $43.10 $43.22 $39.93 190,281
2015-08-06 $43.80 $44.33 $43.16 $44.19 $40.82 121,264
2015-08-05 $41.45 $45.60 $41.45 $43.84 $40.50 350,489
2015-08-04 $41.98 $42.48 $41.15 $41.35 $38.20 212,505
2015-08-03 $43.30 $43.50 $41.68 $42.03 $38.83 159,108
2015-07-31 $42.57 $43.73 $42.55 $43.25 $39.95 122,418
2015-07-30 $42.64 $42.64 $42.05 $42.46 $39.23 89,628
2015-07-29 $42.22 $42.97 $41.56 $42.64 $39.39 183,557
2015-07-28 $42.11 $42.47 $41.33 $42.34 $39.11 98,017
2015-07-27 $42.04 $42.24 $41.41 $41.83 $38.64 130,748
2015-07-24 $42.71 $42.76 $41.08 $42.06 $38.86 238,187
2015-07-23 $43.40 $43.46 $42.69 $42.89 $39.62 119,582
2015-07-22 $43.34 $43.93 $43.14 $43.40 $40.09 127,417
2015-07-21 $43.68 $43.78 $43.12 $43.64 $40.32 78,224
2015-07-20 $44.08 $44.59 $43.12 $43.49 $40.18 85,955
2015-07-17 $44.62 $44.62 $43.76 $43.95 $40.60 61,136
2015-07-16 $44.44 $44.80 $44.10 $44.46 $41.07 83,442
2015-07-15 $44.18 $44.26 $43.59 $44.10 $40.74 123,491
2015-07-14 $43.82 $44.10 $43.79 $43.99 $40.64 102,691
2015-07-13 $43.82 $44.09 $43.78 $43.92 $40.57 117,746
2015-07-10 $43.62 $44.15 $43.22 $43.77 $40.44 179,040
2015-07-09 $44.09 $44.77 $43.09 $43.25 $39.95 71,962
2015-07-08 $43.72 $45.82 $43.51 $43.75 $40.42 115,188
2015-07-07 $44.52 $44.82 $43.27 $43.96 $40.61 92,900
2015-07-06 $44.59 $44.61 $44.09 $44.59 $41.19 76,350
2015-07-02 $45.09 $45.09 $44.32 $44.69 $41.29 101,934
2015-07-01 $45.28 $45.50 $44.76 $44.98 $41.55 92,868
2015-06-30 $45.47 $45.47 $44.87 $45.04 $41.61 129,766
2015-06-29 $46.27 $46.40 $45.23 $45.23 $41.78 93,144
2015-06-26 $46.57 $46.60 $46.20 $46.48 $42.94 339,091
2015-06-25 $46.46 $46.54 $46.12 $46.47 $42.93 63,425
2015-06-24 $46.41 $46.41 $46.17 $46.27 $42.74 55,126
2015-06-23 $45.97 $46.40 $45.95 $46.36 $42.83 85,451
2015-06-22 $46.10 $46.28 $45.75 $46.21 $42.69 108,432
2015-06-19 $45.85 $46.34 $45.36 $46.00 $42.50 162,246
2015-06-18 $45.84 $46.08 $45.56 $45.77 $42.28 70,224
2015-06-17 $46.52 $46.52 $45.36 $45.53 $42.06 60,042
2015-06-16 $46.14 $46.78 $46.13 $46.35 $42.82 102,271
2015-06-15 $45.96 $46.41 $45.08 $46.13 $42.62 143,653
2015-06-12 $46.05 $46.31 $45.80 $46.10 $42.59 89,493
2015-06-11 $45.72 $46.05 $45.46 $46.02 $42.51 114,310
2015-06-10 $44.80 $46.01 $44.78 $45.46 $42.00 157,320
2015-06-09 $43.72 $44.43 $43.62 $44.43 $41.04 137,409
2015-06-08 $43.52 $43.88 $43.46 $43.81 $40.47 83,528
2015-06-05 $43.20 $43.60 $42.91 $43.60 $40.28 114,105
2015-06-04 $43.12 $43.36 $42.81 $43.22 $39.93 121,093
2015-06-03 $43.25 $43.44 $43.06 $43.41 $40.10 140,433
2015-06-02 $42.71 $43.32 $42.71 $43.12 $39.83 131,317
2015-06-01 $43.34 $43.34 $42.47 $43.04 $39.76 128,794
2015-05-29 $43.16 $43.26 $42.70 $42.88 $39.61 103,608
2015-05-28 $43.12 $43.64 $42.81 $43.21 $39.92 73,771
2015-05-27 $42.98 $43.34 $42.60 $43.27 $39.97 110,540
2015-05-26 $43.53 $43.62 $42.75 $43.08 $39.80 98,528
2015-05-22 $44.62 $44.68 $43.78 $43.81 $40.47 50,860
2015-05-21 $44.78 $44.79 $44.32 $44.76 $41.35 154,986
2015-05-20 $44.82 $44.88 $44.50 $44.72 $41.31 59,957
2015-05-19 $44.62 $44.94 $44.48 $44.79 $41.38 93,309
2015-05-18 $44.63 $44.91 $44.13 $44.81 $41.40 152,934
2015-05-15 $44.50 $44.69 $44.08 $44.63 $41.23 175,389
2015-05-14 $44.25 $44.78 $44.15 $44.60 $41.20 103,914
2015-05-13 $44.30 $44.33 $44.01 $44.30 $40.65 217,258
2015-05-12 $44.10 $44.26 $43.76 $44.10 $40.47 117,329
2015-05-11 $44.09 $44.38 $43.96 $44.02 $40.39 109,365
2015-05-08 $44.41 $44.84 $44.10 $44.19 $40.55 147,034
2015-05-07 $43.98 $44.15 $43.43 $43.98 $40.36 234,910
2015-05-06 $43.95 $44.56 $43.33 $44.26 $40.61 347,354
2015-05-05 $44.47 $44.68 $43.92 $44.26 $40.61 127,267
2015-05-04 $44.65 $45.25 $44.12 $44.30 $40.65 150,702
2015-05-01 $44.10 $44.81 $43.62 $44.68 $41.00 112,937
2015-04-30 $44.07 $44.56 $43.34 $43.70 $40.10 109,105
2015-04-29 $44.85 $45.09 $44.41 $44.41 $40.75 52,459
2015-04-28 $45.09 $45.25 $44.63 $45.01 $41.30 100,938
2015-04-27 $45.34 $45.91 $44.68 $44.82 $41.13 107,554
2015-04-24 $45.23 $45.26 $44.94 $45.12 $41.40 65,156
2015-04-23 $44.95 $45.46 $44.79 $45.21 $41.49 158,352
2015-04-22 $44.66 $45.21 $44.14 $44.95 $41.25 209,941
2015-04-21 $44.96 $45.23 $44.33 $44.66 $40.98 92,814
2015-04-20 $44.13 $44.85 $44.03 $44.71 $41.03 111,331
2015-04-17 $44.37 $44.53 $43.67 $43.83 $40.22 70,164
2015-04-16 $45.16 $45.49 $44.45 $44.72 $41.04 61,502
2015-04-15 $45.21 $46.10 $45.10 $45.40 $41.66 166,873
2015-04-14 $45.32 $45.32 $44.80 $45.10 $41.39 99,963
2015-04-13 $45.04 $45.25 $44.94 $45.13 $41.41 43,202
2015-04-10 $45.95 $45.95 $45.03 $45.10 $41.39 66,755
2015-04-09 $46.30 $46.30 $45.05 $45.59 $41.84 74,144
2015-04-08 $45.99 $46.39 $45.74 $45.92 $42.14 78,427
2015-04-07 $46.17 $46.46 $45.90 $46.05 $42.26 90,315
2015-04-06 $45.70 $46.50 $45.70 $46.25 $42.44 88,214
2015-04-02 $45.98 $46.30 $45.89 $46.07 $42.28 88,061
2015-04-01 $46.26 $46.40 $45.69 $46.08 $42.28 95,165
2015-03-31 $46.45 $46.73 $46.18 $46.39 $42.57 141,677
2015-03-30 $46.06 $46.97 $46.06 $46.54 $42.71 173,917
2015-03-27 $45.99 $46.46 $45.37 $46.09 $42.29 173,952
2015-03-26 $45.20 $46.18 $45.02 $45.88 $42.10 121,006
2015-03-25 $45.66 $46.09 $45.30 $45.70 $41.94 197,409
2015-03-24 $44.90 $45.61 $44.86 $45.54 $41.79 89,046
2015-03-23 $44.35 $45.48 $44.23 $45.30 $41.57 103,927
2015-03-20 $44.32 $44.69 $44.09 $44.38 $40.72 179,944
2015-03-19 $44.42 $44.42 $43.69 $44.04 $40.41 75,096
2015-03-18 $43.95 $46.21 $43.73 $44.61 $40.94 70,224
2015-03-17 $44.65 $44.66 $43.57 $44.18 $40.54 127,862
2015-03-16 $44.77 $45.31 $43.62 $44.83 $41.14 186,082
2015-03-13 $44.79 $44.90 $44.18 $44.68 $41.00 89,518
2015-03-12 $43.96 $44.80 $43.38 $44.68 $41.00 107,322
2015-03-11 $43.07 $43.70 $43.07 $43.53 $39.94 96,616
2015-03-10 $43.53 $43.53 $42.84 $43.12 $39.57 105,573
2015-03-09 $43.01 $44.16 $43.01 $43.87 $40.26 204,428
2015-03-06 $43.39 $43.47 $43.00 $43.03 $39.49 95,353
2015-03-05 $44.21 $44.21 $43.00 $43.41 $39.83 157,386
2015-03-04 $44.41 $44.76 $44.00 $44.15 $40.51 101,654
2015-03-03 $44.94 $45.12 $44.21 $44.46 $40.80 96,683
2015-03-02 $44.29 $45.65 $44.29 $45.22 $41.50 124,772
2015-02-27 $44.10 $44.82 $43.56 $44.17 $40.53 119,842
2015-02-26 $43.85 $43.99 $43.34 $43.76 $40.16 80,523
2015-02-25 $43.85 $44.15 $43.59 $43.96 $40.34 103,764
2015-02-24 $43.60 $44.34 $43.38 $43.97 $40.35 107,833
2015-02-23 $44.00 $44.81 $43.18 $43.57 $39.98 107,415
2015-02-20 $44.10 $44.21 $43.38 $43.95 $40.33 118,706
2015-02-19 $43.58 $44.76 $43.58 $43.98 $40.36 171,733
2015-02-18 $44.00 $45.88 $43.50 $43.84 $40.23 155,719
2015-02-17 $42.26 $42.45 $41.57 $42.10 $38.63 80,293
2015-02-13 $42.66 $42.77 $42.05 $42.26 $38.78 93,447
2015-02-12 $42.47 $42.99 $42.08 $42.36 $38.87 85,204
2015-02-11 $42.13 $42.43 $41.80 $42.06 $38.60 70,771
2015-02-10 $42.40 $42.55 $41.61 $42.25 $38.77 71,853
2015-02-09 $42.63 $43.13 $41.96 $42.00 $38.54 68,621
2015-02-06 $42.58 $42.72 $41.85 $42.65 $39.14 61,404
2015-02-05 $41.22 $42.91 $41.09 $42.44 $38.94 71,872
2015-02-04 $40.30 $41.39 $40.16 $41.05 $37.67 161,858
2015-02-03 $40.00 $40.91 $39.66 $40.55 $37.21 203,484
2015-02-02 $39.50 $39.72 $38.82 $39.72 $36.45 118,266
2015-01-30 $39.50 $40.32 $39.40 $39.47 $36.22 113,113
2015-01-29 $40.41 $40.41 $39.70 $39.88 $36.60 148,658
2015-01-28 $41.22 $41.77 $40.05 $40.36 $37.04 91,847
2015-01-27 $40.65 $41.32 $40.47 $41.03 $37.65 118,527
2015-01-26 $41.34 $41.34 $40.62 $41.07 $37.69 128,963
2015-01-23 $41.66 $42.68 $41.19 $41.23 $37.83 95,832
2015-01-22 $42.40 $42.66 $41.48 $41.90 $38.45 172,082
2015-01-21 $42.16 $42.38 $41.68 $42.03 $38.57 81,900
2015-01-20 $42.11 $42.93 $41.84 $42.25 $38.77 162,193
2015-01-16 $40.60 $42.15 $40.50 $42.07 $38.61 225,650
2015-01-15 $41.35 $41.54 $38.44 $40.72 $37.37 120,634
2015-01-14 $40.74 $41.32 $40.58 $41.17 $37.78 91,905
2015-01-13 $40.60 $41.22 $40.60 $41.09 $37.71 246,201
2015-01-12 $40.37 $40.44 $39.51 $40.31 $36.99 79,863
2015-01-09 $40.91 $41.08 $40.08 $40.35 $37.03 82,978
2015-01-08 $41.05 $41.21 $40.35 $41.08 $37.70 158,516
2015-01-07 $41.82 $42.00 $40.56 $40.85 $37.49 91,116
2015-01-06 $42.51 $42.96 $41.26 $41.58 $38.16 89,433
2015-01-05 $42.05 $42.68 $41.29 $42.51 $39.01 181,794
2015-01-02 $42.83 $43.27 $42.10 $42.51 $39.01 83,087
2014-12-31 $43.56 $44.12 $42.50 $42.70 $39.18 162,591
2014-12-30 $43.46 $43.97 $43.22 $43.51 $39.93 85,645
2014-12-29 $43.04 $43.81 $42.84 $43.59 $40.00 115,641
2014-12-26 $43.12 $43.49 $42.95 $43.00 $39.46 66,826
2014-12-24 $42.98 $43.35 $42.83 $42.92 $39.39 41,546
2014-12-23 $42.91 $43.62 $42.21 $42.68 $39.16 110,161
2014-12-22 $41.25 $42.64 $41.25 $42.56 $39.05 116,054
2014-12-19 $41.95 $42.63 $40.93 $41.38 $37.97 368,684
2014-12-18 $42.21 $42.29 $41.30 $42.05 $38.59 116,487
2014-12-17 $40.78 $42.10 $40.78 $41.78 $38.34 134,150
2014-12-16 $41.10 $41.76 $40.69 $40.80 $37.44 136,971
2014-12-15 $42.08 $42.08 $40.77 $41.10 $37.71 127,055
2014-12-12 $42.58 $42.62 $41.28 $41.91 $38.46 176,828
2014-12-11 $43.78 $44.33 $42.99 $43.15 $39.60 123,291
2014-12-10 $44.24 $44.41 $43.34 $43.56 $39.97 135,566
2014-12-09 $43.72 $44.82 $43.54 $44.55 $40.88 159,570
2014-12-08 $44.99 $45.13 $44.12 $44.28 $40.63 193,759
2014-12-05 $44.94 $45.50 $44.55 $45.00 $41.29 156,823
2014-12-04 $45.32 $46.91 $44.28 $44.94 $41.24 165,692
2014-12-03 $44.96 $46.49 $44.36 $45.57 $41.82 223,053
2014-12-02 $43.04 $45.29 $43.03 $44.96 $41.26 169,592
2014-12-01 $43.15 $43.38 $42.12 $42.95 $39.41 107,003
2014-11-28 $44.13 $44.17 $41.00 $42.86 $39.33 46,167
2014-11-26 $43.71 $44.06 $43.39 $43.92 $40.30 54,517

Innospec Inc (IOSP) News Headlines

Recent Innospec Inc (IOSP) News
Time Published Title News Site