MSA Safety Inc (MSA) Exchange: NYSE

Data as of May 18, 2022

$119.59 ($-3.89) -3.15%

MSA Safety Inc - Daily Information
Click for more stock information on MSA Safety Inc.
Daily Information Data
Date May 18, 2022
Open $122.74
Previous Close $119.59
High $124.15
Low $119.34
Adjusted Open $122.74
Previous Adjusted Close $119.59
Adjusted High $124.15
Adjusted Low $119.34

About MSA Safety Inc (MSA)

Mine Safety Appliances Company is engaged in the development, manufacture and supply of products that protect people's health and safety. The Company's line of safety products is used by workers worldwide in the fire service, homeland security, oil and gas, construction and other industries, as well as the military. Its product offering includes self-contained breathing apparatus (SCBAs), gas masks, gas detection instruments, head protection, respirators, thermal imaging cameras, fall protection and ballistic helmets. The Company also offers consumer and contractor safety products through retail channels. Its safety products integrate any combination of electronics, mechanical systems and advanced materials to protect users against hazardous or life threatening situations. Its Safety Works, LLC joint venture provides a range of safety products and gloves to the North American do-it-yourself and independent contractor market through various channels.

Historical Stock Data for MSA Safety Inc (MSA)

Date Open High Low Close Adj.Close Volume
2022-05-18 $122.74 $124.15 $119.34 $119.59 $119.59 144,217
2022-05-17 $122.00 $124.20 $120.96 $123.48 $123.48 167,944
2022-05-16 $120.66 $121.76 $118.77 $120.60 $120.60 117,212
2022-05-13 $120.00 $121.85 $119.20 $121.00 $121.00 151,745
2022-05-12 $119.07 $119.92 $116.67 $119.38 $118.93 166,759
2022-05-11 $119.66 $122.37 $118.50 $119.08 $118.63 261,341
2022-05-10 $123.21 $123.21 $117.72 $119.34 $118.89 176,159
2022-05-09 $120.82 $123.24 $120.78 $122.09 $121.63 122,780
2022-05-06 $123.85 $124.15 $121.05 $122.31 $121.85 146,391
2022-05-05 $126.14 $126.75 $123.12 $124.13 $123.66 116,628
2022-05-04 $120.82 $127.30 $120.79 $127.22 $126.74 224,526
2022-05-03 $119.98 $121.55 $118.13 $120.93 $120.47 185,040
2022-05-02 $120.41 $122.06 $116.84 $118.73 $118.28 210,646
2022-04-29 $122.08 $122.08 $118.92 $120.69 $120.23 526,838
2022-04-28 $122.32 $124.52 $115.10 $121.70 $121.24 261,719
2022-04-27 $121.10 $123.57 $121.10 $121.45 $120.99 164,716
2022-04-26 $125.08 $125.51 $120.99 $121.64 $121.18 201,458
2022-04-25 $125.62 $127.12 $122.28 $126.46 $125.98 198,729
2022-04-22 $128.90 $130.92 $126.64 $127.15 $126.67 192,643
2022-04-21 $132.66 $133.62 $128.76 $129.91 $129.42 117,202
2022-04-20 $130.79 $133.25 $130.79 $131.10 $130.60 89,668
2022-04-19 $127.35 $130.51 $127.35 $129.94 $129.45 89,616
2022-04-18 $126.40 $127.37 $125.34 $127.09 $126.61 85,255
2022-04-14 $129.26 $130.63 $126.23 $126.40 $125.92 75,921
2022-04-13 $127.62 $130.82 $127.62 $129.02 $128.53 113,548
2022-04-12 $130.19 $131.00 $127.02 $127.49 $127.01 132,719
2022-04-11 $131.16 $131.95 $128.86 $129.07 $128.58 101,499
2022-04-08 $133.17 $135.55 $132.09 $132.17 $131.67 89,997
2022-04-07 $136.07 $136.07 $133.07 $133.72 $133.21 125,235
2022-04-06 $135.80 $136.71 $134.00 $136.55 $136.03 79,933
2022-04-05 $137.10 $138.65 $135.41 $136.97 $136.45 84,385
2022-04-04 $136.71 $136.71 $133.90 $136.47 $135.95 68,182
2022-04-01 $132.99 $137.57 $132.99 $137.38 $136.86 149,506
2022-03-31 $134.89 $136.84 $132.65 $132.70 $132.20 75,743
2022-03-30 $137.85 $137.85 $135.39 $136.20 $135.68 70,313
2022-03-29 $134.78 $138.13 $134.78 $137.29 $136.77 102,868
2022-03-28 $133.49 $134.80 $131.99 $133.70 $133.19 74,674
2022-03-25 $134.28 $134.28 $132.30 $134.06 $133.55 69,845
2022-03-24 $135.32 $135.32 $132.15 $133.55 $133.04 56,083
2022-03-23 $136.11 $136.11 $133.64 $134.18 $133.67 57,088
2022-03-22 $138.50 $140.46 $136.33 $136.54 $136.02 72,161
2022-03-21 $136.75 $137.60 $136.06 $137.52 $137.00 59,141
2022-03-18 $137.02 $138.04 $134.73 $136.62 $136.10 165,438
2022-03-17 $134.66 $137.67 $133.52 $137.07 $136.55 62,850
2022-03-16 $132.10 $135.19 $131.97 $135.14 $134.63 85,343
2022-03-15 $130.77 $133.25 $129.63 $131.23 $130.73 80,851
2022-03-14 $129.05 $130.47 $127.20 $129.61 $129.12 90,797
2022-03-11 $132.66 $132.66 $127.59 $128.04 $127.56 82,383
2022-03-10 $133.34 $134.44 $131.12 $132.30 $131.80 70,304
2022-03-09 $131.00 $136.44 $130.72 $135.58 $135.07 117,149
2022-03-08 $133.67 $134.05 $128.45 $128.64 $128.15 114,132
2022-03-07 $139.93 $139.93 $134.22 $134.54 $134.03 64,413
2022-03-04 $137.67 $141.07 $137.67 $139.98 $139.45 63,255
2022-03-03 $140.78 $141.17 $138.15 $139.57 $139.04 66,190
2022-03-02 $138.17 $140.99 $137.10 $139.75 $139.22 77,482
2022-03-01 $139.48 $139.94 $135.08 $136.89 $136.37 130,279
2022-02-28 $136.16 $139.76 $136.16 $139.10 $138.57 104,422
2022-02-25 $134.04 $138.02 $133.36 $138.01 $137.49 87,501
2022-02-24 $132.18 $134.25 $130.13 $133.65 $133.14 95,930
2022-02-23 $138.63 $138.63 $134.75 $135.07 $134.56 150,025
2022-02-22 $140.76 $140.76 $136.96 $138.21 $137.69 96,953
2022-02-18 $138.00 $141.82 $135.99 $140.22 $139.69 132,565
2022-02-17 $137.51 $138.06 $135.78 $136.14 $135.62 66,693
2022-02-16 $139.85 $139.85 $137.74 $138.94 $138.41 88,886
2022-02-15 $138.20 $139.97 $137.41 $139.51 $138.98 74,157
2022-02-14 $136.27 $137.91 $135.82 $136.60 $136.08 80,029
2022-02-11 $138.44 $139.61 $136.06 $136.94 $136.42 75,898
2022-02-10 $137.81 $140.93 $137.01 $137.73 $136.77 61,787
2022-02-09 $138.84 $140.88 $138.79 $139.45 $138.48 46,130
2022-02-08 $136.13 $138.29 $135.87 $137.39 $136.43 48,721
2022-02-07 $136.26 $137.35 $135.17 $135.79 $134.84 62,598
2022-02-04 $135.46 $137.57 $133.41 $136.30 $135.35 62,106
2022-02-03 $138.09 $138.74 $135.90 $136.23 $135.28 55,583
2022-02-02 $138.90 $139.69 $137.97 $139.23 $138.26 57,923
2022-02-01 $138.29 $139.14 $136.27 $139.00 $138.03 70,364
2022-01-31 $133.49 $137.57 $133.49 $137.40 $136.44 255,173
2022-01-28 $131.67 $134.09 $129.46 $134.00 $133.06 91,185
2022-01-27 $135.97 $136.55 $131.23 $131.73 $130.81 68,421
2022-01-26 $137.39 $140.53 $132.35 $134.54 $133.60 116,119
2022-01-25 $137.57 $137.57 $132.85 $136.98 $136.02 113,842
2022-01-24 $135.83 $139.44 $133.35 $139.39 $138.42 109,111
2022-01-21 $141.31 $142.17 $137.72 $137.99 $137.03 76,515
2022-01-20 $142.85 $144.90 $141.11 $141.49 $140.50 56,981
2022-01-19 $145.45 $145.63 $142.72 $142.92 $141.92 53,216
2022-01-18 $145.17 $146.04 $143.88 $145.40 $144.39 53,601
2022-01-14 $148.04 $148.04 $145.03 $146.60 $145.58 58,599
2022-01-13 $146.06 $149.65 $145.35 $148.60 $147.56 79,688
2022-01-12 $145.53 $147.56 $143.58 $146.47 $145.45 90,463
2022-01-11 $143.59 $146.33 $142.89 $145.98 $144.96 59,117
2022-01-10 $146.20 $146.55 $143.28 $144.33 $143.32 55,271
2022-01-07 $145.33 $147.04 $145.33 $146.51 $145.49 60,916
2022-01-06 $146.07 $146.45 $144.21 $144.88 $143.87 77,374
2022-01-05 $149.52 $150.75 $146.12 $146.36 $145.34 56,125
2022-01-04 $148.28 $151.31 $147.53 $149.51 $148.47 65,763
2022-01-03 $151.14 $151.98 $147.13 $148.13 $147.10 73,992
2021-12-31 $150.97 $152.03 $150.52 $150.96 $149.91 47,240
2021-12-30 $152.70 $152.98 $150.25 $150.48 $149.43 42,525
2021-12-29 $152.57 $153.21 $151.95 $152.15 $151.09 59,479
2021-12-28 $149.88 $152.26 $149.88 $151.80 $150.74 46,735
2021-12-27 $148.09 $150.00 $147.38 $149.99 $148.94 51,930
2021-12-23 $147.52 $148.53 $145.75 $147.19 $146.16 38,841
2021-12-22 $144.34 $147.97 $143.01 $147.60 $146.57 120,591
2021-12-21 $140.01 $143.77 $140.01 $143.64 $142.64 89,505
2021-12-20 $141.39 $141.39 $136.91 $139.55 $138.58 77,164
2021-12-17 $145.01 $145.14 $141.92 $142.83 $141.83 440,976
2021-12-16 $145.22 $146.63 $144.17 $144.72 $143.71 73,894
2021-12-15 $144.03 $145.55 $143.08 $144.79 $143.78 77,339
2021-12-14 $147.54 $149.41 $143.84 $144.80 $143.79 130,939
2021-12-13 $148.16 $149.47 $147.74 $148.13 $147.10 69,511
2021-12-10 $148.81 $149.90 $147.71 $148.51 $147.47 58,090
2021-12-09 $149.08 $149.93 $147.73 $148.55 $147.51 47,310
2021-12-08 $149.51 $151.15 $149.09 $149.19 $148.15 72,335
2021-12-07 $147.59 $149.75 $146.79 $148.72 $147.68 108,656
2021-12-06 $143.92 $145.70 $142.58 $144.59 $143.58 90,788
2021-12-03 $143.20 $143.20 $140.21 $142.50 $141.51 83,706
2021-12-02 $142.37 $144.05 $141.24 $143.22 $142.22 69,617
2021-12-01 $145.17 $147.34 $141.38 $141.38 $140.39 71,221
2021-11-30 $148.68 $150.73 $142.94 $143.32 $142.32 139,377
2021-11-29 $152.00 $152.00 $149.60 $150.05 $149.00 98,287
2021-11-26 $152.40 $153.30 $149.89 $150.49 $149.44 49,319
2021-11-24 $154.17 $154.68 $152.76 $154.40 $153.32 43,059
2021-11-23 $154.47 $156.23 $152.76 $154.74 $153.66 43,142
2021-11-22 $156.09 $156.32 $153.65 $154.10 $153.02 69,931
2021-11-19 $154.00 $156.54 $153.49 $155.76 $154.67 129,617
2021-11-18 $154.41 $155.05 $153.23 $153.69 $152.62 46,368
2021-11-17 $155.14 $155.92 $153.19 $154.62 $153.54 39,911
2021-11-16 $154.70 $156.84 $154.41 $155.50 $154.41 62,758
2021-11-15 $153.56 $155.94 $153.06 $154.89 $153.81 56,261
2021-11-12 $154.82 $155.35 $151.61 $152.60 $151.54 89,801
2021-11-11 $154.54 $156.88 $154.54 $154.96 $153.44 75,857
2021-11-10 $153.62 $155.85 $153.36 $153.78 $152.27 69,012
2021-11-09 $154.25 $155.91 $153.67 $154.04 $152.53 40,433
2021-11-08 $154.66 $155.44 $153.51 $154.27 $152.75 61,586
2021-11-05 $155.28 $157.29 $153.35 $153.42 $151.91 75,363
2021-11-04 $153.69 $156.96 $152.42 $154.33 $152.81 111,218
2021-11-03 $152.43 $153.19 $151.52 $152.52 $151.02 80,236
2021-11-02 $148.06 $153.19 $148.06 $151.96 $150.47 91,852
2021-11-01 $152.84 $152.84 $147.76 $148.42 $146.96 134,464
2021-10-29 $152.46 $156.28 $152.46 $153.03 $151.53 272,072
2021-10-28 $152.69 $155.26 $149.41 $153.31 $151.80 131,433
2021-10-27 $154.12 $155.67 $151.44 $152.11 $150.61 110,283
2021-10-26 $154.81 $155.32 $153.75 $154.71 $153.19 66,477
2021-10-25 $155.56 $155.62 $154.29 $154.92 $153.40 74,019
2021-10-22 $154.37 $155.81 $153.14 $154.86 $153.34 118,552
2021-10-21 $154.91 $154.92 $152.25 $153.81 $152.30 76,745
2021-10-20 $154.20 $155.00 $153.14 $154.41 $152.89 50,257
2021-10-19 $152.44 $153.65 $151.08 $153.61 $152.10 45,781
2021-10-18 $149.76 $152.22 $149.45 $152.05 $150.55 55,507
2021-10-15 $149.19 $150.80 $148.75 $150.33 $148.85 130,311
2021-10-14 $146.23 $148.66 $145.66 $148.66 $147.20 44,878
2021-10-13 $146.05 $146.73 $144.07 $145.05 $143.62 51,673
2021-10-12 $147.52 $148.44 $144.89 $145.64 $144.21 92,213
2021-10-11 $147.78 $149.33 $146.94 $147.11 $145.66 36,806
2021-10-08 $149.35 $149.66 $148.26 $148.27 $146.81 33,400
2021-10-07 $150.02 $151.77 $148.70 $149.07 $147.60 77,225
2021-10-06 $148.06 $149.32 $146.60 $149.14 $147.67 64,651
2021-10-05 $148.45 $149.49 $146.35 $149.18 $147.71 100,984
2021-10-04 $148.38 $148.97 $145.81 $148.54 $147.08 107,588
2021-10-01 $146.74 $148.71 $144.61 $148.17 $146.71 122,418
2021-09-30 $147.28 $147.28 $145.42 $145.70 $144.27 147,437
2021-09-29 $147.11 $147.50 $145.00 $146.13 $144.69 85,804
2021-09-28 $144.46 $146.99 $143.72 $146.72 $145.28 135,017
2021-09-27 $141.98 $146.16 $141.54 $145.35 $143.92 180,338
2021-09-24 $145.33 $146.65 $141.25 $142.51 $141.11 153,603
2021-09-23 $147.58 $148.53 $146.05 $146.83 $145.39 215,439
2021-09-22 $149.84 $150.19 $147.60 $147.67 $146.22 66,123
2021-09-21 $147.74 $149.88 $145.92 $148.94 $147.48 113,831
2021-09-20 $149.18 $151.80 $145.62 $146.92 $145.48 166,262
2021-09-17 $152.89 $153.50 $151.31 $151.48 $149.99 338,666
2021-09-16 $154.88 $156.12 $152.53 $153.67 $152.16 83,676
2021-09-15 $153.31 $156.15 $153.31 $155.35 $153.82 78,306
2021-09-14 $154.51 $154.51 $152.21 $153.77 $152.26 55,671
2021-09-13 $156.59 $156.90 $152.66 $153.77 $152.26 66,472
2021-09-10 $157.90 $158.18 $155.13 $155.63 $154.10 45,143
2021-09-09 $159.01 $160.21 $157.19 $157.24 $155.69 40,711
2021-09-08 $162.32 $163.67 $159.16 $159.70 $158.13 67,546
2021-09-07 $162.72 $167.49 $161.41 $162.32 $160.72 145,188
2021-09-03 $160.62 $162.46 $160.26 $162.16 $160.57 77,808
2021-09-02 $160.92 $162.23 $160.83 $161.56 $159.97 46,843
2021-09-01 $163.44 $164.07 $159.92 $160.85 $159.27 56,175
2021-08-31 $159.65 $162.98 $158.61 $162.84 $161.24 100,729
2021-08-30 $158.85 $160.34 $158.00 $159.36 $157.79 70,757
2021-08-27 $158.45 $160.96 $158.29 $159.88 $158.31 103,775
2021-08-26 $159.40 $159.40 $157.87 $158.24 $156.68 30,366
2021-08-25 $159.29 $161.99 $158.41 $158.78 $157.22 54,903
2021-08-24 $160.28 $161.68 $159.36 $159.45 $157.88 41,788
2021-08-23 $160.03 $160.59 $158.17 $159.60 $158.03 66,931
2021-08-20 $157.42 $160.53 $157.42 $159.90 $158.33 53,830
2021-08-19 $157.65 $159.78 $157.44 $157.99 $156.44 52,752
2021-08-18 $160.76 $162.95 $158.86 $159.07 $157.51 50,502
2021-08-17 $160.62 $162.77 $159.87 $161.84 $160.25 68,853
2021-08-16 $160.72 $163.78 $160.13 $161.81 $160.22 60,787
2021-08-13 $160.79 $161.95 $160.07 $160.85 $159.27 61,361
2021-08-12 $161.35 $162.78 $160.47 $160.93 $158.91 42,205
2021-08-11 $161.00 $161.85 $160.81 $161.33 $159.31 36,462
2021-08-10 $160.05 $163.09 $160.00 $160.59 $158.58 43,896
2021-08-09 $160.04 $162.26 $159.14 $160.34 $158.33 42,451
2021-08-06 $160.53 $161.62 $158.26 $160.60 $158.59 46,211
2021-08-05 $158.76 $159.85 $156.60 $159.19 $157.19 65,930
2021-08-04 $160.06 $160.83 $157.51 $157.83 $155.85 70,911
2021-08-03 $162.52 $162.52 $160.69 $161.45 $159.43 66,733
2021-08-02 $164.22 $167.38 $161.57 $161.88 $159.85 70,528
2021-07-30 $163.33 $165.95 $163.33 $164.48 $162.42 144,241
2021-07-29 $164.99 $164.99 $163.39 $164.67 $162.61 66,417
2021-07-28 $161.96 $163.68 $159.79 $162.56 $160.52 62,138
2021-07-27 $161.71 $163.47 $159.64 $162.51 $160.47 60,435
2021-07-26 $163.14 $163.30 $161.02 $161.57 $159.54 49,331
2021-07-23 $161.53 $163.51 $160.66 $162.77 $160.73 53,409
2021-07-22 $163.09 $163.61 $160.78 $160.95 $158.93 52,096
2021-07-21 $163.38 $164.80 $161.72 $163.62 $161.57 78,888
2021-07-20 $159.28 $163.92 $159.28 $162.59 $160.55 151,425
2021-07-19 $159.46 $160.54 $157.62 $159.31 $157.31 81,650
2021-07-16 $163.52 $165.28 $161.35 $161.41 $159.39 88,279
2021-07-15 $162.92 $164.04 $162.26 $163.02 $160.98 39,667
2021-07-14 $163.73 $165.10 $163.55 $164.03 $161.97 39,985
2021-07-13 $165.44 $167.02 $163.43 $163.63 $161.58 55,725
2021-07-12 $165.30 $166.45 $163.59 $166.01 $163.93 49,306
2021-07-09 $165.13 $165.42 $163.04 $164.96 $162.89 87,678
2021-07-08 $164.16 $165.13 $162.61 $163.16 $161.11 79,295
2021-07-07 $166.12 $167.09 $165.51 $166.06 $163.98 79,256
2021-07-06 $164.66 $166.31 $162.11 $165.71 $163.63 78,321
2021-07-02 $166.43 $166.43 $163.65 $165.35 $163.28 96,197
2021-07-01 $166.31 $167.47 $165.92 $166.16 $164.08 110,694
2021-06-30 $165.40 $167.55 $165.04 $165.58 $163.50 105,203
2021-06-29 $163.80 $166.83 $163.32 $165.07 $163.00 66,798
2021-06-28 $163.97 $164.98 $162.25 $164.16 $162.10 89,949
2021-06-25 $163.13 $165.08 $162.77 $164.63 $162.57 229,254
2021-06-24 $163.22 $163.67 $160.99 $162.76 $160.72 72,043
2021-06-23 $162.90 $163.55 $160.81 $161.82 $159.79 71,430
2021-06-22 $161.44 $162.61 $160.05 $161.82 $159.79 92,391
2021-06-21 $159.20 $162.79 $158.39 $161.74 $159.71 111,756
2021-06-18 $157.14 $159.32 $156.46 $157.60 $155.62 240,244
2021-06-17 $162.36 $162.73 $158.59 $159.57 $157.57 113,269
2021-06-16 $167.36 $167.36 $161.83 $162.93 $160.89 127,940
2021-06-15 $167.06 $168.37 $166.31 $167.63 $165.53 58,306
2021-06-14 $166.77 $167.89 $165.08 $167.68 $165.58 99,613
2021-06-11 $166.98 $168.24 $165.35 $166.74 $164.65 66,928
2021-06-10 $168.25 $168.67 $165.25 $166.78 $164.69 67,503
2021-06-09 $169.00 $169.00 $166.75 $167.02 $164.93 52,734
2021-06-08 $167.40 $168.79 $166.08 $168.56 $166.45 49,340
2021-06-07 $171.45 $172.13 $167.33 $167.73 $165.63 82,975
2021-06-04 $169.59 $172.31 $169.20 $171.10 $168.96 75,478
2021-06-03 $169.00 $171.13 $168.09 $168.93 $166.81 67,508
2021-06-02 $169.92 $171.21 $168.95 $169.67 $167.54 76,775
2021-06-01 $168.42 $169.86 $167.52 $169.13 $167.01 73,680
2021-05-28 $167.95 $168.81 $167.05 $168.06 $165.95 51,614
2021-05-27 $168.22 $168.86 $167.06 $167.34 $165.24 74,817
2021-05-26 $167.51 $167.87 $166.42 $167.03 $164.94 97,818
2021-05-25 $164.07 $167.57 $163.68 $166.90 $164.81 105,869
2021-05-24 $164.70 $165.08 $162.80 $164.77 $162.70 51,652
2021-05-21 $163.85 $165.29 $162.51 $163.43 $161.38 356,294
2021-05-20 $162.68 $164.85 $160.94 $163.08 $161.04 61,264
2021-05-19 $164.95 $164.95 $161.57 $162.72 $160.68 89,565
2021-05-18 $169.67 $169.92 $165.98 $166.08 $164.00 104,245
2021-05-17 $167.91 $169.39 $166.81 $169.11 $166.99 89,184
2021-05-14 $166.25 $169.57 $165.36 $168.69 $166.58 108,677
2021-05-13 $162.50 $167.52 $162.50 $166.59 $164.07 149,508
2021-05-12 $165.68 $165.95 $162.27 $162.28 $159.83 129,469
2021-05-11 $164.20 $166.28 $163.88 $165.90 $163.39 113,694
2021-05-10 $165.24 $167.13 $164.47 $166.44 $163.93 95,420
2021-05-07 $161.40 $165.54 $159.98 $165.49 $162.99 62,297
2021-05-06 $163.14 $166.02 $160.69 $161.69 $159.25 87,391
2021-05-05 $163.67 $163.77 $160.92 $162.62 $160.16 73,900
2021-05-04 $162.03 $165.14 $161.21 $163.78 $161.31 76,802
2021-05-03 $161.88 $164.00 $160.07 $162.00 $159.55 111,428
2021-04-30 $159.74 $162.67 $159.74 $160.76 $158.33 260,636
2021-04-29 $156.91 $163.66 $153.58 $160.30 $157.88 139,764
2021-04-28 $159.25 $160.00 $158.54 $159.84 $157.43 77,034
2021-04-27 $158.80 $162.20 $157.96 $158.72 $156.32 65,001
2021-04-26 $162.32 $162.87 $158.88 $159.20 $156.80 62,618
2021-04-23 $159.16 $162.14 $159.16 $161.65 $159.21 93,322
2021-04-22 $159.92 $161.99 $158.63 $158.63 $156.23 62,905
2021-04-21 $156.47 $160.55 $156.47 $159.10 $156.70 97,120
2021-04-20 $154.04 $156.94 $153.66 $156.43 $154.07 96,929
2021-04-19 $155.69 $156.08 $154.17 $154.70 $152.36 91,975
2021-04-16 $155.19 $155.93 $153.82 $155.63 $153.28 56,246
2021-04-15 $152.88 $154.99 $152.88 $153.96 $151.63 72,078
2021-04-14 $153.00 $153.79 $152.09 $152.49 $150.19 75,733
2021-04-13 $154.99 $155.50 $152.63 $152.96 $150.65 74,531
2021-04-12 $151.56 $154.88 $151.56 $154.68 $152.34 105,326
2021-04-09 $152.86 $153.25 $150.82 $152.50 $150.20 138,269
2021-04-08 $153.07 $153.07 $150.53 $152.01 $149.71 113,078
2021-04-07 $154.19 $154.19 $151.24 $152.51 $150.21 126,581
2021-04-06 $150.92 $154.01 $150.92 $153.10 $150.79 110,480
2021-04-05 $152.15 $153.26 $150.74 $151.84 $149.55 100,852
2021-04-01 $150.80 $152.50 $149.59 $151.51 $149.22 94,000
2021-03-31 $150.00 $151.09 $148.38 $150.02 $147.75 220,362
2021-03-30 $147.41 $150.71 $146.41 $150.05 $147.78 197,190
2021-03-29 $149.87 $150.77 $147.27 $147.89 $145.66 118,444
2021-03-26 $153.35 $154.40 $149.30 $150.80 $148.52 123,406
2021-03-25 $148.52 $153.84 $147.28 $152.75 $150.44 205,787
2021-03-24 $154.56 $154.82 $149.50 $149.75 $147.49 177,316
2021-03-23 $157.61 $159.88 $153.83 $154.63 $152.29 125,097
2021-03-22 $159.15 $160.07 $155.61 $159.12 $156.72 122,356
2021-03-19 $163.70 $163.70 $159.12 $159.50 $157.09 348,414
2021-03-18 $164.48 $166.24 $163.41 $164.19 $161.71 113,673
2021-03-17 $162.96 $165.00 $162.27 $164.86 $162.37 64,706
2021-03-16 $165.84 $167.44 $162.89 $163.35 $160.88 96,268
2021-03-15 $165.00 $167.08 $163.49 $165.63 $163.13 97,923
2021-03-12 $162.30 $164.90 $161.85 $164.84 $162.35 62,334
2021-03-11 $165.26 $165.68 $162.34 $162.86 $160.40 77,123
2021-03-10 $163.15 $166.07 $161.49 $165.32 $162.82 57,585
2021-03-09 $164.93 $166.00 $161.63 $162.42 $159.97 148,275
2021-03-08 $160.00 $165.85 $158.77 $163.78 $161.31 114,278
2021-03-05 $157.12 $159.92 $154.36 $159.78 $157.37 172,018
2021-03-04 $159.67 $160.20 $154.26 $156.16 $153.80 122,427
2021-03-03 $159.03 $162.66 $158.14 $160.78 $158.35 151,125
2021-03-02 $167.04 $167.04 $159.14 $159.32 $156.91 177,593
2021-03-01 $162.67 $167.88 $162.67 $167.64 $165.11 167,142
2021-02-26 $162.45 $164.97 $160.77 $160.99 $158.56 157,133
2021-02-25 $167.84 $169.03 $161.67 $162.11 $159.66 102,614
2021-02-24 $171.59 $171.59 $168.39 $168.63 $166.08 132,773
2021-02-23 $170.64 $172.40 $168.95 $171.23 $168.64 120,208
2021-02-22 $169.02 $172.23 $168.67 $172.04 $169.44 84,049
2021-02-19 $166.96 $170.23 $165.13 $169.96 $167.39 104,881
2021-02-18 $169.95 $170.09 $166.17 $166.17 $163.66 145,640
2021-02-17 $172.18 $172.84 $169.81 $170.81 $167.80 56,820
2021-02-16 $172.19 $172.81 $170.35 $172.48 $169.44 74,749
2021-02-12 $169.45 $172.19 $169.45 $171.51 $168.48 68,155
2021-02-11 $169.51 $171.07 $167.85 $170.11 $167.11 172,349
2021-02-10 $171.75 $171.96 $168.65 $169.53 $166.54 97,075
2021-02-09 $169.81 $171.48 $167.63 $170.60 $167.59 167,815
2021-02-08 $166.54 $169.58 $165.19 $169.54 $166.55 91,469
2021-02-05 $168.07 $168.73 $163.71 $165.77 $162.84 211,699
2021-02-04 $161.18 $167.23 $159.87 $167.00 $164.05 184,531
2021-02-03 $158.26 $160.81 $157.05 $160.50 $157.67 88,868
2021-02-02 $159.27 $160.52 $157.54 $158.55 $155.75 153,021
2021-02-01 $156.96 $158.00 $152.90 $157.74 $154.96 129,794
2021-01-29 $157.98 $158.35 $155.71 $156.12 $153.37 188,961
2021-01-28 $162.00 $162.30 $157.48 $158.76 $155.96 158,555
2021-01-27 $157.75 $162.76 $157.18 $161.45 $158.60 123,850
2021-01-26 $163.65 $163.65 $159.07 $160.34 $157.51 128,917
2021-01-25 $163.08 $165.63 $161.99 $163.38 $160.50 120,236
2021-01-22 $161.30 $164.21 $160.44 $163.04 $160.16 99,804
2021-01-21 $160.63 $164.20 $159.17 $162.77 $159.90 224,318
2021-01-20 $158.52 $161.72 $157.79 $161.28 $158.43 113,419
2021-01-19 $158.65 $160.00 $157.19 $158.37 $155.58 118,307
2021-01-15 $157.63 $158.36 $153.74 $157.65 $154.87 92,180
2021-01-14 $159.84 $159.87 $156.85 $158.04 $155.25 90,268
2021-01-13 $160.23 $161.29 $157.42 $158.58 $155.78 77,462
2021-01-12 $155.79 $161.40 $155.79 $160.75 $157.91 94,021
2021-01-11 $153.88 $156.90 $153.69 $156.26 $153.50 79,296
2021-01-08 $156.86 $157.08 $154.00 $155.64 $152.89 78,909
2021-01-07 $155.50 $157.40 $154.10 $156.60 $153.84 88,906
2021-01-06 $148.56 $156.23 $148.56 $154.78 $152.05 178,035
2021-01-05 $146.90 $149.28 $146.61 $148.79 $146.16 109,375
2021-01-04 $148.96 $150.62 $145.56 $146.10 $143.52 83,850
2020-12-31 $149.10 $150.03 $148.00 $149.39 $146.75 62,679
2020-12-30 $147.15 $149.11 $147.04 $148.65 $146.03 61,222
2020-12-29 $148.48 $148.87 $145.43 $147.04 $144.45 59,504
2020-12-28 $149.86 $149.86 $147.88 $148.30 $145.68 69,058
2020-12-24 $149.18 $149.90 $148.46 $148.96 $146.33 50,668
2020-12-23 $147.56 $149.10 $147.05 $148.25 $145.63 110,344
2020-12-22 $147.71 $149.96 $146.60 $146.82 $144.23 100,584
2020-12-21 $146.22 $149.02 $144.83 $148.28 $145.66 141,815
2020-12-18 $150.53 $152.68 $147.23 $148.47 $145.85 489,260
2020-12-17 $151.14 $152.36 $149.94 $150.92 $148.26 101,193
2020-12-16 $153.57 $154.91 $150.61 $151.25 $148.58 96,833
2020-12-15 $151.15 $153.41 $150.20 $152.66 $149.97 103,028
2020-12-14 $153.98 $155.47 $148.94 $149.62 $146.98 147,959
2020-12-11 $150.30 $153.42 $150.30 $152.46 $149.77 63,343
2020-12-10 $149.40 $151.60 $148.92 $151.27 $148.60 69,766
2020-12-09 $152.00 $152.74 $149.79 $150.45 $147.80 159,200
2020-12-08 $150.17 $152.99 $150.17 $151.81 $149.13 62,753
2020-12-07 $153.79 $154.95 $150.82 $150.89 $148.23 117,947
2020-12-04 $148.55 $153.76 $148.55 $153.50 $150.79 80,956
2020-12-03 $149.60 $150.64 $147.61 $147.93 $145.32 99,435
2020-12-02 $148.92 $149.36 $146.93 $148.93 $146.30 117,128
2020-12-01 $150.42 $151.36 $147.20 $149.11 $146.48 113,291
2020-11-30 $149.00 $150.73 $147.86 $149.44 $146.80 191,551
2020-11-27 $151.19 $152.19 $147.53 $148.75 $146.13 73,875
2020-11-25 $151.08 $151.53 $149.08 $150.55 $147.89 161,478
2020-11-24 $148.12 $151.11 $145.65 $150.68 $148.02 129,654
2020-11-23 $143.26 $147.20 $141.61 $147.10 $144.50 105,668
2020-11-20 $139.69 $142.84 $138.73 $142.63 $140.11 125,389
2020-11-19 $138.34 $140.46 $137.95 $139.18 $136.72 161,884
2020-11-18 $139.93 $141.15 $138.34 $138.63 $136.18 210,590
2020-11-17 $140.33 $141.04 $139.20 $139.84 $137.37 221,864
2020-11-16 $143.29 $143.91 $140.05 $141.14 $138.65 208,579
2020-11-13 $141.82 $142.74 $140.00 $141.75 $139.25 136,227
2020-11-12 $143.46 $143.98 $139.87 $141.23 $138.74 159,174
2020-11-11 $144.68 $146.00 $143.09 $143.87 $141.33 198,691
2020-11-10 $141.37 $144.38 $140.29 $143.47 $140.94 109,033
2020-11-09 $148.10 $148.73 $140.09 $140.49 $137.60 196,316
2020-11-06 $139.27 $140.37 $136.33 $138.78 $135.92 151,566
2020-11-05 $137.39 $140.28 $137.39 $138.77 $135.91 124,798
2020-11-04 $139.09 $141.27 $135.44 $135.69 $132.90 123,254
2020-11-03 $135.00 $140.46 $134.51 $139.72 $136.84 137,261
2020-11-02 $133.36 $136.47 $132.12 $135.38 $132.59 132,920
2020-10-30 $130.89 $132.23 $129.37 $131.92 $129.21 435,728
2020-10-29 $129.28 $131.59 $124.58 $131.26 $128.56 319,605
2020-10-28 $136.85 $138.75 $135.89 $136.08 $133.28 111,044
2020-10-27 $142.06 $144.39 $139.44 $139.58 $136.71 110,617
2020-10-26 $142.39 $143.52 $140.70 $142.32 $139.39 79,186
2020-10-23 $144.43 $145.35 $142.05 $143.49 $140.54 61,575
2020-10-22 $144.51 $145.80 $143.38 $143.76 $140.80 106,288
2020-10-21 $143.27 $145.68 $143.08 $143.71 $140.75 83,520
2020-10-20 $143.64 $145.28 $142.93 $143.27 $140.32 114,744
2020-10-19 $145.74 $147.00 $142.87 $143.21 $140.26 88,482
2020-10-16 $144.22 $146.72 $144.22 $145.80 $142.80 71,757
2020-10-15 $143.55 $144.57 $142.51 $143.83 $140.87 80,927
2020-10-14 $143.61 $145.21 $143.32 $144.58 $141.60 113,265
2020-10-13 $144.40 $145.17 $143.31 $144.03 $141.07 95,299
2020-10-12 $144.61 $145.80 $144.28 $144.91 $141.93 167,640
2020-10-09 $142.00 $144.62 $142.00 $144.01 $141.05 68,213
2020-10-08 $141.02 $142.41 $139.57 $141.93 $139.01 83,184
2020-10-07 $140.64 $142.04 $139.80 $140.27 $137.38 136,658
2020-10-06 $140.88 $141.86 $139.25 $140.05 $137.17 138,741
2020-10-05 $137.38 $140.61 $137.00 $140.12 $137.24 105,809
2020-10-02 $132.12 $137.03 $131.50 $136.83 $134.01 132,590
2020-10-01 $134.42 $134.69 $132.91 $133.45 $130.70 98,613
2020-09-30 $133.17 $134.88 $132.83 $134.17 $131.41 161,979
2020-09-29 $134.55 $135.20 $132.38 $132.66 $129.93 113,165
2020-09-28 $134.32 $135.47 $133.89 $134.51 $131.74 101,236
2020-09-25 $130.38 $133.62 $129.62 $133.05 $130.31 79,250
2020-09-24 $130.53 $132.85 $128.33 $130.59 $127.90 114,913
2020-09-23 $132.41 $133.63 $130.67 $130.74 $128.05 153,327
2020-09-22 $130.25 $132.46 $129.81 $132.40 $129.68 189,806
2020-09-21 $132.03 $132.03 $126.69 $129.57 $126.90 179,830
2020-09-18 $134.57 $135.18 $132.85 $134.07 $131.31 375,462
2020-09-17 $130.51 $134.29 $129.11 $133.43 $130.68 192,735
2020-09-16 $130.23 $133.22 $130.23 $132.16 $129.44 208,045
2020-09-15 $126.94 $129.13 $126.94 $129.02 $126.36 95,347
2020-09-14 $125.54 $125.94 $125.00 $125.77 $123.18 83,096
2020-09-11 $123.56 $124.90 $123.25 $124.15 $121.59 97,948
2020-09-10 $123.96 $125.47 $122.62 $123.14 $120.61 148,472
2020-09-09 $121.51 $125.14 $121.51 $123.80 $121.25 120,288
2020-09-08 $122.15 $122.34 $120.50 $120.88 $118.39 113,149
2020-09-04 $125.87 $125.92 $122.03 $122.82 $120.29 65,451
2020-09-03 $129.66 $129.66 $123.54 $124.18 $121.62 85,725
2020-09-02 $127.12 $130.08 $126.96 $129.74 $127.07 114,146
2020-09-01 $126.27 $127.44 $125.40 $127.19 $124.57 140,659
2020-08-31 $125.46 $126.68 $124.74 $125.95 $123.36 136,743
2020-08-28 $125.10 $126.01 $124.35 $125.95 $123.36 70,728
2020-08-27 $124.87 $125.72 $123.93 $124.79 $122.22 119,880
2020-08-26 $124.63 $124.98 $123.41 $123.84 $121.29 76,859
2020-08-25 $126.50 $126.50 $124.76 $125.06 $122.49 154,520
2020-08-24 $125.20 $126.00 $124.46 $125.91 $123.32 82,237
2020-08-21 $123.49 $124.93 $123.12 $124.90 $122.33 104,014
2020-08-20 $125.01 $125.75 $123.78 $124.07 $121.52 146,888
2020-08-19 $126.17 $126.84 $125.50 $126.03 $123.44 146,337
2020-08-18 $125.46 $126.50 $125.42 $125.76 $123.17 202,038
2020-08-17 $124.65 $126.00 $124.51 $125.58 $123.00 180,917
2020-08-14 $124.08 $126.82 $124.08 $124.61 $122.05 142,823
2020-08-13 $124.40 $126.90 $124.33 $125.40 $122.40 144,941
2020-08-12 $127.00 $128.16 $124.91 $125.33 $122.33 191,125
2020-08-11 $125.00 $128.15 $125.00 $126.14 $123.12 195,872
2020-08-10 $119.22 $124.92 $119.22 $124.90 $121.91 406,147
2020-08-07 $119.84 $120.71 $118.42 $119.40 $116.54 171,013
2020-08-06 $120.52 $121.76 $119.72 $119.84 $116.97 124,466
2020-08-05 $120.85 $121.48 $119.50 $120.99 $118.09 167,509
2020-08-04 $120.54 $121.47 $119.77 $119.94 $117.07 208,423
2020-08-03 $119.42 $121.26 $118.97 $120.91 $118.01 121,047
2020-07-31 $119.51 $120.48 $116.55 $118.53 $115.69 282,442
2020-07-30 $117.83 $120.28 $112.52 $120.19 $117.31 393,676
2020-07-29 $117.97 $120.84 $117.71 $120.21 $117.33 147,534
2020-07-28 $117.67 $120.61 $117.60 $118.21 $115.38 190,067
2020-07-27 $114.58 $117.98 $113.66 $117.67 $114.85 147,508
2020-07-24 $114.74 $115.19 $114.04 $114.81 $112.06 120,183
2020-07-23 $113.96 $116.61 $113.96 $114.79 $112.04 256,467
2020-07-22 $114.55 $115.80 $113.32 $113.65 $110.93 135,190
2020-07-21 $115.63 $117.06 $114.28 $114.48 $111.74 139,491
2020-07-20 $115.57 $116.57 $112.60 $113.50 $110.78 138,088
2020-07-17 $118.65 $119.18 $116.12 $116.22 $113.44 137,124
2020-07-16 $117.54 $119.56 $116.62 $118.72 $115.88 221,267
2020-07-15 $115.47 $118.48 $115.27 $117.61 $114.79 145,572
2020-07-14 $111.30 $113.63 $111.12 $113.50 $110.78 142,621
2020-07-13 $112.86 $114.11 $111.71 $111.84 $109.16 202,675
2020-07-10 $110.53 $112.25 $110.00 $111.53 $108.86 122,413
2020-07-09 $111.00 $111.65 $108.35 $109.75 $107.12 159,802
2020-07-08 $111.69 $112.33 $109.69 $110.11 $107.47 167,185
2020-07-07 $111.62 $112.54 $110.55 $110.64 $107.99 160,479
2020-07-06 $114.37 $114.60 $112.32 $112.99 $110.28 137,403
2020-07-02 $112.61 $114.02 $111.86 $112.37 $109.68 197,845
2020-07-01 $114.20 $114.45 $110.80 $111.24 $108.58 196,068
2020-06-30 $111.67 $115.16 $111.67 $114.44 $111.70 220,284
2020-06-29 $111.41 $112.23 $109.70 $112.07 $109.39 243,421
2020-06-26 $106.92 $112.02 $105.96 $110.58 $107.93 3,871,764
2020-06-25 $104.62 $107.88 $102.15 $107.57 $104.99 572,028
2020-06-24 $106.78 $107.81 $104.41 $105.42 $102.90 402,821
2020-06-23 $108.50 $108.91 $105.92 $108.55 $105.95 309,410
2020-06-22 $105.02 $107.81 $103.08 $107.66 $105.08 286,943
2020-06-19 $110.13 $110.56 $105.44 $105.76 $103.23 470,529
2020-06-18 $112.73 $114.03 $107.79 $108.12 $105.53 231,496
2020-06-17 $112.81 $115.94 $112.23 $114.38 $111.64 268,626
2020-06-16 $116.79 $116.79 $112.12 $112.94 $110.24 210,222
2020-06-15 $109.76 $112.25 $109.76 $112.19 $109.50 305,592
2020-06-12 $115.58 $115.58 $108.79 $112.58 $109.88 378,387
2020-06-11 $114.99 $116.46 $111.30 $111.49 $108.82 327,526
2020-06-10 $120.05 $120.89 $118.29 $118.29 $115.46 224,547
2020-06-09 $119.87 $122.17 $119.41 $120.54 $117.65 182,026
2020-06-08 $124.32 $124.40 $121.68 $122.63 $119.69 212,653
2020-06-05 $122.15 $124.22 $121.03 $123.16 $120.21 225,732
2020-06-04 $120.11 $120.88 $118.36 $119.00 $116.15 196,276
2020-06-03 $120.29 $123.43 $119.41 $121.76 $118.84 239,279
2020-06-02 $119.69 $119.69 $117.45 $118.81 $115.96 198,507
2020-06-01 $119.28 $120.18 $117.16 $118.61 $115.77 279,949
2020-05-29 $120.88 $121.21 $117.32 $118.94 $116.09 224,330
2020-05-28 $126.16 $126.16 $121.67 $122.12 $119.20 163,191
2020-05-27 $122.27 $125.00 $119.22 $124.83 $121.84 251,346
2020-05-26 $120.26 $121.28 $117.95 $120.22 $117.34 462,538
2020-05-22 $119.05 $119.05 $115.98 $116.39 $113.60 132,526
2020-05-21 $117.60 $119.79 $117.23 $118.44 $115.60 138,064
2020-05-20 $119.52 $122.22 $118.14 $118.65 $115.39 214,857
2020-05-19 $120.70 $122.57 $116.82 $116.85 $113.64 165,131
2020-05-18 $120.03 $122.89 $119.18 $121.36 $118.03 238,683
2020-05-15 $112.95 $115.15 $111.46 $114.84 $111.68 633,974
2020-05-14 $114.01 $114.05 $110.02 $113.73 $110.60 235,949
2020-05-13 $117.11 $118.91 $114.56 $115.97 $112.78 259,895
2020-05-12 $121.62 $122.27 $117.77 $118.14 $114.89 219,442
2020-05-11 $120.61 $122.79 $119.71 $121.68 $118.34 279,718
2020-05-08 $120.00 $123.29 $119.42 $122.41 $119.05 266,208
2020-05-07 $116.53 $117.81 $115.88 $117.35 $114.13 245,870
2020-05-06 $114.94 $115.42 $113.59 $114.90 $111.74 274,066
2020-05-05 $115.00 $115.80 $113.04 $114.80 $111.65 432,768
2020-05-04 $102.24 $113.09 $101.99 $112.75 $109.65 323,459
2020-05-01 $110.01 $110.01 $103.98 $105.35 $102.46 329,087
2020-04-30 $110.27 $114.21 $109.56 $112.53 $109.44 603,706
2020-04-29 $107.33 $109.23 $105.55 $105.67 $102.77 196,862
2020-04-28 $102.44 $105.42 $100.47 $104.20 $101.34 173,964
2020-04-27 $99.15 $101.36 $99.15 $99.71 $96.97 264,867
2020-04-24 $97.78 $99.78 $96.44 $98.86 $96.14 173,269
2020-04-23 $95.96 $97.79 $95.42 $96.75 $94.09 295,871
2020-04-22 $98.65 $98.87 $94.96 $96.50 $93.85 396,050
2020-04-21 $100.48 $100.48 $95.43 $95.60 $92.97 180,966
2020-04-20 $105.48 $107.33 $101.64 $103.00 $100.17 354,008
2020-04-17 $108.24 $109.82 $105.47 $108.02 $105.05 239,109
2020-04-16 $104.81 $105.97 $101.26 $104.81 $101.93 186,394
2020-04-15 $107.00 $107.66 $104.38 $105.09 $102.20 190,416
2020-04-14 $113.16 $114.43 $109.67 $110.69 $107.65 146,695
2020-04-13 $111.37 $113.27 $108.33 $109.90 $106.88 167,412
2020-04-09 $109.91 $114.04 $108.34 $113.55 $110.43 199,640
2020-04-08 $102.01 $108.95 $99.85 $107.82 $104.86 249,592
2020-04-07 $103.60 $104.30 $97.80 $99.88 $97.14 308,687
2020-04-06 $97.93 $99.81 $96.42 $98.96 $96.24 269,711
2020-04-03 $91.92 $94.05 $90.67 $93.42 $90.85 196,470
2020-04-02 $88.61 $93.30 $88.18 $93.17 $90.61 181,214
2020-04-01 $96.09 $97.86 $88.50 $89.15 $86.70 276,705
2020-03-31 $100.39 $104.67 $99.85 $101.20 $98.42 245,036
2020-03-30 $96.88 $102.66 $94.94 $101.84 $99.04 267,954
2020-03-27 $97.86 $99.67 $94.31 $95.98 $93.34 180,284
2020-03-26 $97.73 $103.63 $97.73 $101.79 $98.99 211,675
2020-03-25 $95.00 $99.66 $91.22 $96.87 $94.21 290,164
2020-03-24 $88.65 $95.42 $88.00 $95.13 $92.52 340,456
2020-03-23 $95.50 $95.98 $83.57 $87.03 $84.64 333,455
2020-03-20 $108.97 $109.71 $95.77 $96.86 $94.20 484,547
2020-03-19 $116.33 $120.99 $101.29 $109.00 $106.00 334,604
2020-03-18 $109.44 $120.71 $108.51 $115.99 $112.80 497,961
2020-03-17 $105.62 $115.39 $102.73 $114.95 $111.79 445,553
2020-03-16 $106.88 $110.41 $101.99 $103.07 $100.24 311,707
2020-03-13 $94.73 $116.71 $93.82 $116.71 $113.50 376,159
2020-03-12 $100.59 $104.87 $94.13 $96.61 $93.96 505,549
2020-03-11 $113.73 $115.40 $106.81 $106.97 $104.03 666,583
2020-03-10 $125.22 $125.22 $112.78 $116.57 $113.37 516,554
2020-03-09 $121.43 $125.00 $121.04 $122.37 $119.01 302,553
2020-03-06 $125.68 $129.49 $125.08 $129.40 $125.84 349,129
2020-03-05 $127.51 $129.56 $126.40 $129.20 $125.65 289,849
2020-03-04 $128.32 $130.83 $127.32 $130.63 $127.04 233,236
2020-03-03 $127.52 $129.63 $125.25 $126.25 $122.78 283,027
2020-03-02 $122.26 $127.47 $121.15 $127.42 $123.92 254,175
2020-02-28 $121.38 $122.03 $118.23 $121.67 $118.33 442,804
2020-02-27 $121.20 $125.97 $120.47 $123.89 $120.49 301,747
2020-02-26 $126.01 $127.82 $123.45 $123.45 $120.06 126,216
2020-02-25 $129.49 $130.03 $125.00 $125.09 $121.65 183,954
2020-02-24 $127.39 $129.90 $126.68 $129.36 $125.81 301,978
2020-02-21 $132.42 $133.73 $131.08 $131.97 $128.34 559,693
2020-02-20 $129.62 $136.00 $129.62 $132.48 $128.84 429,000
2020-02-19 $140.73 $141.78 $138.85 $140.72 $136.85 204,294
2020-02-18 $140.61 $142.12 $140.02 $140.44 $136.58 380,784
2020-02-14 $141.28 $141.63 $140.18 $140.70 $136.83 116,925
2020-02-13 $139.93 $142.34 $139.93 $141.27 $137.39 120,213
2020-02-12 $141.64 $141.64 $140.05 $140.51 $136.65 124,792
2020-02-11 $140.41 $141.43 $140.38 $140.83 $136.96 143,439
2020-02-10 $139.50 $140.43 $139.08 $140.20 $135.94 105,868
2020-02-07 $140.36 $140.63 $139.22 $139.94 $135.69 133,785
2020-02-06 $138.65 $141.03 $137.85 $140.71 $136.44 192,217
2020-02-05 $138.75 $138.75 $137.56 $138.13 $133.93 177,416
2020-02-04 $139.00 $140.35 $137.22 $137.36 $133.19 205,540
2020-02-03 $136.45 $139.58 $135.77 $137.83 $133.64 195,985
2020-01-31 $137.34 $137.45 $135.10 $135.60 $131.48 627,701
2020-01-30 $137.31 $138.38 $136.34 $138.31 $134.11 124,679
2020-01-29 $138.82 $139.89 $138.29 $138.33 $134.13 121,345
2020-01-28 $137.70 $138.97 $137.09 $138.64 $134.43 130,556
2020-01-27 $134.40 $137.71 $134.00 $136.95 $132.79 196,488
2020-01-24 $136.74 $137.73 $134.94 $136.54 $132.39 175,960
2020-01-23 $135.95 $136.69 $134.16 $136.43 $132.29 142,546
2020-01-22 $137.38 $137.95 $135.73 $136.24 $132.10 150,063
2020-01-21 $136.62 $137.14 $135.35 $136.70 $132.55 176,423
2020-01-17 $138.50 $138.66 $136.28 $137.00 $132.84 186,744
2020-01-16 $135.25 $137.89 $134.51 $137.85 $133.66 162,100
2020-01-15 $133.84 $135.26 $132.92 $134.09 $130.02 193,394
2020-01-14 $133.43 $135.28 $132.31 $134.67 $130.58 247,684
2020-01-13 $131.23 $133.60 $131.23 $133.55 $129.49 192,899
2020-01-10 $131.00 $131.80 $130.21 $131.12 $127.14 118,971
2020-01-09 $129.90 $131.37 $129.90 $130.87 $126.90 168,336
2020-01-08 $128.27 $130.10 $127.95 $129.50 $125.57 193,245
2020-01-07 $127.76 $128.67 $127.37 $127.88 $124.00 61,701
2020-01-06 $127.16 $128.61 $126.92 $128.32 $124.42 183,094
2020-01-03 $127.18 $129.14 $126.68 $128.75 $124.84 102,171
2020-01-02 $127.15 $128.69 $125.81 $128.69 $124.78 142,517
2019-12-31 $126.88 $127.65 $126.34 $126.36 $122.52 148,135
2019-12-30 $127.11 $127.65 $125.96 $126.99 $123.13 114,064
2019-12-27 $127.74 $127.74 $126.68 $127.39 $123.52 74,762
2019-12-26 $126.37 $127.36 $126.07 $127.17 $123.31 95,801
2019-12-24 $126.50 $127.27 $125.83 $126.90 $123.05 42,928
2019-12-23 $126.50 $127.19 $125.21 $126.51 $122.67 101,813
2019-12-20 $126.42 $126.87 $125.58 $126.43 $122.59 480,446
2019-12-19 $126.66 $126.81 $125.45 $125.96 $122.13 118,007
2019-12-18 $127.00 $127.60 $125.96 $126.73 $122.88 113,734
2019-12-17 $126.99 $127.50 $125.81 $127.36 $123.49 106,864
2019-12-16 $127.51 $128.18 $126.36 $126.61 $122.76 134,513
2019-12-13 $126.68 $127.68 $125.89 $126.88 $123.03 131,516
2019-12-12 $126.25 $127.93 $124.30 $127.15 $123.29 128,753
2019-12-11 $125.42 $126.99 $125.34 $126.76 $122.91 90,533
2019-12-10 $124.49 $125.53 $124.18 $124.95 $121.16 110,208
2019-12-09 $125.78 $125.82 $123.85 $124.42 $120.64 150,121
2019-12-06 $126.86 $127.96 $125.81 $126.43 $122.59 201,308
2019-12-05 $124.39 $125.20 $123.83 $125.20 $121.40 115,823
2019-12-04 $123.61 $125.46 $123.53 $124.02 $120.25 123,883
2019-12-03 $122.10 $122.72 $121.35 $122.69 $118.96 122,008
2019-12-02 $124.06 $124.65 $123.07 $123.24 $119.50 121,931
2019-11-29 $124.77 $125.28 $123.71 $123.93 $120.17 123,421
2019-11-27 $125.00 $126.21 $124.13 $125.17 $121.37 182,337
2019-11-26 $124.29 $125.26 $123.48 $124.80 $121.01 306,714
2019-11-25 $122.88 $124.92 $122.02 $124.03 $120.26 208,355
2019-11-22 $123.39 $123.39 $121.69 $122.40 $118.68 202,303
2019-11-21 $124.50 $125.07 $122.20 $122.67 $118.94 246,681
2019-11-20 $124.94 $125.79 $123.57 $124.18 $120.41 148,080
2019-11-19 $124.56 $125.95 $124.20 $125.67 $121.85 102,057
2019-11-18 $124.18 $124.94 $123.16 $123.79 $120.03 111,203
2019-11-15 $126.10 $126.16 $124.05 $124.63 $120.84 128,175
2019-11-14 $124.40 $125.59 $124.36 $125.41 $121.60 103,221
2019-11-13 $124.68 $124.96 $124.06 $124.61 $120.83 171,019
2019-11-12 $125.06 $126.62 $124.72 $125.02 $121.22 155,191
2019-11-11 $124.40 $126.48 $124.40 $125.48 $121.67 234,023
2019-11-08 $123.95 $125.76 $123.59 $125.46 $121.65 118,241
2019-11-07 $124.13 $124.53 $123.27 $124.30 $120.52 148,351
2019-11-06 $122.28 $123.88 $121.99 $123.19 $119.45 120,533
2019-11-05 $123.84 $124.06 $122.15 $122.90 $118.76 215,523
2019-11-04 $122.78 $123.93 $122.29 $123.02 $118.88 198,173
2019-11-01 $121.21 $121.91 $120.46 $121.77 $117.67 154,115
2019-10-31 $120.20 $120.52 $118.94 $120.07 $116.03 317,356
2019-10-30 $119.13 $120.73 $117.96 $120.47 $116.41 182,733
2019-10-29 $117.16 $119.63 $117.16 $119.51 $115.49 164,815
2019-10-28 $115.16 $118.04 $115.15 $117.39 $113.44 163,164
2019-10-25 $112.56 $117.45 $112.37 $115.10 $111.23 154,482
2019-10-24 $112.45 $112.73 $107.54 $111.77 $108.01 203,143
2019-10-23 $113.34 $114.00 $111.73 $112.31 $108.53 132,665
2019-10-22 $113.65 $114.00 $112.48 $113.45 $109.63 100,062
2019-10-21 $113.46 $114.41 $113.26 $113.91 $110.08 77,613
2019-10-18 $111.51 $112.96 $111.00 $112.23 $108.45 118,946
2019-10-17 $111.70 $112.75 $111.22 $112.18 $108.40 130,695
2019-10-16 $110.72 $111.53 $110.05 $111.42 $107.67 134,589
2019-10-15 $111.41 $112.42 $110.32 $111.40 $107.65 84,793
2019-10-14 $111.92 $111.92 $110.25 $111.19 $107.45 83,040
2019-10-11 $110.65 $114.13 $110.65 $112.46 $108.67 137,840
2019-10-10 $108.24 $109.39 $106.29 $108.98 $105.31 114,747
2019-10-09 $108.33 $108.42 $106.90 $108.05 $104.41 86,448
2019-10-08 $106.03 $107.77 $105.65 $107.00 $103.40 196,647
2019-10-07 $107.98 $108.48 $106.89 $107.28 $103.67 104,274
2019-10-04 $106.89 $108.29 $106.32 $108.14 $104.50 90,177
2019-10-03 $104.77 $107.35 $104.18 $107.18 $103.57 181,198
2019-10-02 $105.98 $106.14 $104.14 $105.25 $101.71 140,630
2019-10-01 $108.89 $109.89 $106.44 $106.70 $103.11 103,281
2019-09-30 $108.74 $109.71 $108.38 $109.11 $105.44 142,451
2019-09-27 $109.34 $109.87 $108.14 $108.70 $105.04 122,992
2019-09-26 $108.83 $110.01 $108.11 $108.67 $105.01 86,607
2019-09-25 $107.30 $109.50 $107.18 $108.95 $105.28 115,407
2019-09-24 $108.17 $109.29 $106.45 $107.03 $103.43 174,719
2019-09-23 $107.93 $109.10 $107.32 $107.82 $104.19 79,522
2019-09-20 $109.93 $110.02 $107.89 $107.92 $104.29 334,624
2019-09-19 $111.01 $111.49 $109.35 $109.93 $106.23 154,475
2019-09-18 $111.89 $112.05 $108.83 $110.34 $106.63 107,333
2019-09-17 $111.76 $112.66 $110.99 $112.04 $108.27 118,581
2019-09-16 $111.54 $112.66 $110.59 $112.23 $108.45 160,336
2019-09-13 $114.00 $114.64 $113.02 $113.02 $109.22 103,669
2019-09-12 $113.45 $114.00 $111.93 $113.54 $109.72 140,161
2019-09-11 $110.79 $113.00 $110.79 $112.83 $109.03 134,903
2019-09-10 $108.25 $111.05 $107.36 $110.50 $106.78 124,354
2019-09-09 $107.50 $109.36 $106.55 $108.34 $104.69 102,320
2019-09-06 $106.62 $108.52 $106.13 $107.08 $103.48 102,710
2019-09-05 $105.18 $108.00 $105.18 $106.67 $103.08 117,835
2019-09-04 $103.74 $104.44 $103.37 $103.98 $100.48 81,880
2019-09-03 $104.61 $105.14 $102.06 $102.85 $99.39 139,866
2019-08-30 $104.00 $105.83 $103.47 $105.63 $102.07 162,012
2019-08-29 $102.30 $104.27 $102.08 $103.50 $100.02 96,685
2019-08-28 $99.42 $101.59 $99.12 $101.35 $97.94 115,738
2019-08-27 $100.60 $101.36 $99.09 $99.87 $96.51 116,023
2019-08-26 $100.15 $100.15 $98.71 $99.74 $96.38 93,077
2019-08-23 $101.22 $101.82 $98.80 $99.37 $96.02 156,933
2019-08-22 $102.54 $102.54 $100.77 $101.67 $98.25 79,738
2019-08-21 $102.81 $103.11 $101.80 $102.10 $98.66 104,658
2019-08-20 $102.26 $103.25 $101.79 $102.10 $98.66 72,205
2019-08-19 $102.81 $103.62 $102.35 $102.64 $99.18 134,576
2019-08-16 $100.23 $102.22 $100.23 $102.06 $98.22 86,520
2019-08-15 $99.97 $100.50 $99.02 $99.63 $95.88 101,395
2019-08-14 $102.00 $102.00 $99.78 $99.87 $96.11 142,532
2019-08-13 $100.12 $103.94 $99.89 $102.32 $98.47 155,958
2019-08-12 $102.21 $102.21 $100.86 $101.05 $97.25 101,514
2019-08-09 $103.91 $104.10 $102.86 $102.97 $99.10 89,959
2019-08-08 $102.53 $104.04 $102.09 $104.02 $100.11 170,649
2019-08-07 $100.78 $102.20 $98.93 $101.84 $98.01 144,552
2019-08-06 $100.30 $102.34 $100.10 $102.15 $98.31 134,685
2019-08-05 $103.29 $103.57 $99.25 $100.01 $96.25 169,485
2019-08-02 $104.12 $105.26 $103.20 $104.56 $100.63 157,266
2019-08-01 $105.34 $106.35 $104.49 $104.90 $100.96 228,954
2019-07-31 $106.31 $106.77 $104.76 $105.35 $101.39 294,202
2019-07-30 $105.07 $106.14 $104.17 $106.03 $102.04 185,644
2019-07-29 $105.55 $106.06 $104.23 $105.61 $101.64 172,304
2019-07-26 $105.56 $106.40 $105.10 $105.68 $101.71 237,398
2019-07-25 $109.90 $109.90 $104.59 $104.90 $100.96 275,486
2019-07-24 $108.57 $110.66 $108.53 $110.38 $106.23 162,413
2019-07-23 $107.11 $109.23 $106.79 $109.13 $105.03 104,093
2019-07-22 $107.01 $108.03 $105.75 $106.50 $102.50 149,279
2019-07-19 $106.64 $108.42 $106.36 $107.02 $103.00 98,063
2019-07-18 $106.09 $106.80 $105.63 $106.80 $102.78 91,160
2019-07-17 $107.23 $108.24 $106.27 $106.30 $102.30 80,865
2019-07-16 $106.59 $108.39 $106.59 $107.36 $103.32 137,388
2019-07-15 $107.00 $107.89 $106.32 $106.71 $102.70 156,182
2019-07-12 $103.53 $107.02 $103.53 $106.67 $102.66 166,880
2019-07-11 $103.53 $103.99 $102.76 $103.62 $99.72 114,212
2019-07-10 $103.12 $103.76 $102.44 $103.42 $99.53 109,409
2019-07-09 $103.06 $103.93 $102.19 $102.77 $98.91 90,795
2019-07-08 $103.77 $104.49 $102.84 $103.71 $99.81 114,641
2019-07-05 $103.63 $104.43 $102.81 $104.29 $100.37 54,568
2019-07-03 $103.93 $104.46 $103.08 $104.13 $100.21 42,410
2019-07-02 $104.61 $104.77 $102.29 $103.50 $99.61 157,922
2019-07-01 $106.36 $107.85 $104.22 $105.23 $101.27 155,144
2019-06-28 $104.59 $106.87 $104.59 $105.39 $101.43 460,271
2019-06-27 $102.72 $104.57 $102.55 $104.47 $100.54 152,401
2019-06-26 $102.29 $103.98 $101.81 $102.39 $98.54 141,549
2019-06-25 $102.58 $103.55 $101.88 $102.16 $98.32 108,748
2019-06-24 $102.64 $103.65 $101.93 $102.61 $98.75 108,478
2019-06-21 $102.99 $103.30 $101.97 $102.76 $98.90 336,535
2019-06-20 $103.93 $104.09 $102.47 $103.60 $99.70 96,130
2019-06-19 $101.52 $103.07 $101.52 $102.94 $99.07 133,422
2019-06-18 $102.39 $103.98 $101.46 $101.61 $97.79 111,615
2019-06-17 $101.98 $102.86 $101.33 $101.83 $98.00 157,875
2019-06-14 $103.37 $103.61 $101.21 $101.87 $98.04 120,259
2019-06-13 $102.92 $104.00 $102.35 $103.61 $99.71 136,665
2019-06-12 $102.31 $103.25 $101.87 $102.71 $98.85 102,826
2019-06-11 $104.00 $104.18 $102.08 $102.55 $98.69 106,582
2019-06-10 $103.03 $103.90 $102.95 $103.28 $99.40 87,466
2019-06-07 $102.93 $103.87 $102.79 $102.83 $98.96 67,080
2019-06-06 $102.19 $102.84 $101.62 $102.34 $98.49 92,045
2019-06-05 $102.20 $102.86 $100.79 $102.43 $98.58 100,975
2019-06-04 $100.58 $101.90 $100.29 $101.90 $98.07 104,510
2019-06-03 $99.30 $100.56 $98.74 $99.71 $95.96 152,118
2019-05-31 $98.49 $99.96 $97.49 $99.38 $95.64 341,555
2019-05-30 $99.52 $100.45 $98.93 $99.57 $95.83 105,048
2019-05-29 $101.43 $101.52 $99.81 $100.08 $96.32 139,401
2019-05-28 $102.67 $103.98 $101.54 $101.82 $97.99 205,464
2019-05-24 $103.73 $104.53 $102.44 $102.58 $98.72 114,950
2019-05-23 $104.34 $104.56 $102.98 $103.29 $99.41 211,781
2019-05-22 $105.64 $106.10 $104.82 $105.25 $101.29 117,330
2019-05-21 $105.24 $106.33 $105.11 $106.03 $102.04 120,779
2019-05-20 $104.07 $105.30 $103.66 $104.62 $100.69 85,500
2019-05-17 $104.57 $106.36 $104.50 $104.85 $100.91 131,282
2019-05-16 $105.52 $106.72 $105.33 $105.92 $101.53 135,981
2019-05-15 $103.99 $105.11 $103.74 $104.93 $100.58 153,234
2019-05-14 $105.36 $105.97 $104.62 $105.03 $100.68 167,289
2019-05-13 $105.36 $106.21 $104.51 $105.24 $100.88 211,456
2019-05-10 $109.69 $110.43 $107.60 $108.31 $103.82 172,997
2019-05-09 $109.33 $111.24 $109.33 $110.26 $105.69 160,993
2019-05-08 $110.36 $111.38 $109.38 $109.98 $105.42 217,457
2019-05-07 $110.45 $110.87 $108.82 $110.19 $105.62 227,127
2019-05-06 $111.13 $112.85 $110.63 $111.20 $106.59 209,436
2019-05-03 $112.07 $113.06 $111.47 $112.96 $108.28 121,737
2019-05-02 $108.19 $111.33 $108.19 $111.13 $106.52 278,183
2019-05-01 $110.01 $110.90 $108.36 $109.38 $104.85 331,152
2019-04-30 $108.96 $110.55 $108.09 $109.91 $105.35 405,857
2019-04-29 $108.52 $109.18 $107.73 $108.64 $104.14 192,673
2019-04-26 $103.57 $109.07 $103.57 $107.83 $103.36 427,750
2019-04-25 $98.18 $104.96 $96.01 $104.26 $99.94 524,418
2019-04-24 $106.60 $107.69 $106.56 $106.93 $102.50 123,047
2019-04-23 $105.40 $106.99 $104.27 $106.49 $102.08 174,289
2019-04-22 $105.51 $105.76 $104.37 $104.78 $100.44 86,595
2019-04-18 $105.17 $107.09 $104.73 $105.83 $101.44 162,067
2019-04-17 $108.10 $108.25 $105.43 $105.80 $101.42 101,759
2019-04-16 $107.36 $108.13 $106.71 $107.81 $103.34 106,864
2019-04-15 $107.10 $108.05 $106.50 $106.91 $102.48 160,283
2019-04-12 $107.25 $108.22 $106.99 $107.64 $103.18 89,862
2019-04-11 $105.20 $107.16 $104.31 $107.14 $102.70 132,318
2019-04-10 $104.90 $105.30 $104.02 $104.90 $100.55 104,984
2019-04-09 $106.43 $106.43 $104.40 $104.58 $100.25 84,021
2019-04-08 $106.12 $107.08 $105.91 $106.61 $102.19 106,147
2019-04-05 $105.43 $106.82 $105.04 $106.72 $102.30 113,426
2019-04-04 $106.75 $106.75 $104.31 $105.26 $100.90 140,172
2019-04-03 $104.92 $106.91 $104.92 $106.54 $102.12 130,973
2019-04-02 $104.94 $105.05 $103.76 $103.92 $99.61 173,406
2019-04-01 $104.22 $105.49 $103.62 $104.70 $100.36 171,004
2019-03-29 $104.50 $105.28 $102.54 $103.40 $99.11 200,419
2019-03-28 $102.96 $104.74 $102.96 $104.05 $99.74 110,750
2019-03-27 $101.79 $103.07 $101.01 $102.78 $98.52 159,377
2019-03-26 $101.54 $102.73 $101.02 $101.78 $97.56 170,226
2019-03-25 $99.64 $101.35 $99.18 $100.94 $96.76 207,381
2019-03-22 $101.53 $101.53 $99.39 $99.61 $95.48 190,175
2019-03-21 $101.77 $103.81 $101.52 $101.98 $97.75 156,080
2019-03-20 $102.64 $103.22 $100.50 $102.21 $97.97 105,645
2019-03-19 $103.17 $103.81 $102.42 $102.88 $98.62 213,452
2019-03-18 $102.20 $103.55 $101.99 $102.90 $98.64 186,575
2019-03-15 $101.54 $103.10 $101.54 $102.02 $97.79 333,306
2019-03-14 $102.17 $102.17 $101.03 $101.30 $97.10 190,062
2019-03-13 $104.16 $104.65 $101.97 $102.39 $98.15 186,513
2019-03-12 $104.51 $104.68 $103.30 $104.17 $99.85 126,986
2019-03-11 $102.37 $104.90 $102.37 $104.57 $100.24 137,086
2019-03-08 $101.63 $102.55 $101.52 $102.27 $98.03 124,159
2019-03-07 $101.99 $102.55 $100.38 $102.21 $97.97 265,744
2019-03-06 $102.30 $102.68 $101.75 $101.75 $97.53 157,042
2019-03-05 $102.73 $103.10 $101.64 $102.25 $98.01 122,539
2019-03-04 $102.97 $103.36 $101.82 $102.80 $98.54 173,577
2019-03-01 $104.16 $104.16 $102.43 $102.77 $98.51 145,282
2019-02-28 $103.91 $104.33 $103.31 $103.39 $99.11 175,454
2019-02-27 $103.64 $104.42 $102.82 $103.89 $99.58 247,827
2019-02-26 $103.75 $105.37 $103.62 $104.12 $99.80 361,117
2019-02-25 $104.66 $104.91 $103.58 $103.59 $99.30 359,435
2019-02-22 $105.08 $105.08 $103.57 $104.22 $99.90 252,060
2019-02-21 $99.85 $105.10 $99.85 $104.95 $100.60 328,473
2019-02-20 $101.23 $102.78 $99.45 $100.15 $96.00 321,703
2019-02-19 $101.07 $102.09 $99.98 $101.20 $97.01 198,618
2019-02-15 $101.81 $102.35 $101.28 $102.01 $97.78 179,594
2019-02-14 $101.18 $102.80 $101.18 $101.27 $96.71 175,316
2019-02-13 $102.30 $102.80 $100.95 $101.83 $97.25 228,510
2019-02-12 $102.57 $102.85 $101.05 $101.76 $97.18 173,373
2019-02-11 $101.66 $102.05 $100.68 $101.94 $97.35 167,717
2019-02-08 $99.82 $101.52 $99.82 $101.15 $96.60 156,038
2019-02-07 $100.53 $101.12 $99.06 $100.20 $95.69 124,528
2019-02-06 $100.98 $102.10 $100.62 $101.27 $96.71 123,311
2019-02-05 $100.06 $102.15 $99.27 $101.15 $96.60 162,976
2019-02-04 $99.37 $100.25 $98.52 $100.22 $95.71 165,208
2019-02-01 $100.17 $100.82 $98.90 $99.48 $95.00 132,680
2019-01-31 $98.40 $100.70 $97.79 $100.18 $95.67 273,056
2019-01-30 $98.95 $98.95 $96.45 $98.43 $94.00 230,032
2019-01-29 $96.94 $98.20 $96.42 $97.94 $93.53 185,326
2019-01-28 $98.52 $98.85 $96.45 $97.05 $92.68 153,529
2019-01-25 $99.81 $101.47 $98.45 $99.80 $95.31 117,985
2019-01-24 $98.94 $99.91 $98.35 $98.84 $94.39 102,886
2019-01-23 $99.91 $100.72 $97.62 $99.03 $94.57 133,438
2019-01-22 $99.74 $100.28 $98.15 $99.36 $94.89 149,939
2019-01-18 $99.40 $101.93 $98.83 $100.84 $96.30 152,940
2019-01-17 $97.63 $100.16 $97.54 $98.80 $94.35 164,571
2019-01-16 $97.73 $99.56 $97.15 $98.37 $93.94 370,887
2019-01-15 $97.24 $98.32 $96.65 $97.73 $93.33 179,086
2019-01-14 $97.09 $98.11 $95.93 $97.24 $92.86 121,597
2019-01-11 $97.62 $98.30 $95.88 $97.96 $93.55 165,085
2019-01-10 $97.22 $99.51 $95.90 $98.40 $93.97 153,056
2019-01-09 $98.28 $99.47 $97.48 $98.30 $93.88 329,975
2019-01-08 $96.38 $98.22 $95.32 $98.08 $93.67 121,720
2019-01-07 $95.54 $95.89 $94.22 $95.11 $90.83 191,012
2019-01-04 $93.84 $96.18 $93.38 $95.79 $91.48 191,986
2019-01-03 $94.81 $94.81 $90.81 $92.35 $88.19 158,175
2019-01-02 $92.56 $95.18 $91.99 $95.11 $90.83 217,589
2018-12-31 $93.19 $94.27 $92.38 $94.27 $90.03 144,872
2018-12-28 $92.85 $94.11 $91.51 $92.69 $88.52 168,661
2018-12-27 $89.32 $92.36 $88.75 $92.19 $88.04 160,309
2018-12-26 $88.41 $91.49 $86.72 $91.41 $87.30 164,716
2018-12-24 $89.17 $91.46 $87.71 $88.72 $84.73 80,053
2018-12-21 $97.93 $97.93 $89.57 $90.20 $86.14 721,814
2018-12-20 $97.47 $99.65 $96.88 $98.80 $94.35 256,682
2018-12-19 $98.98 $101.32 $97.03 $97.74 $93.34 132,153
2018-12-18 $99.06 $100.61 $98.69 $99.13 $94.67 180,156
2018-12-17 $100.28 $101.46 $98.06 $98.56 $94.12 178,380
2018-12-14 $99.48 $101.20 $99.12 $100.34 $95.82 117,987
2018-12-13 $101.71 $102.95 $99.57 $100.54 $96.02 86,827
2018-12-12 $101.00 $102.92 $100.88 $101.43 $96.87 79,040
2018-12-11 $100.06 $101.19 $98.46 $99.61 $95.13 91,602
2018-12-10 $99.60 $100.35 $98.44 $99.00 $94.54 140,604
2018-12-07 $102.64 $104.27 $98.62 $99.36 $94.89 184,653
2018-12-06 $101.23 $103.02 $99.81 $102.95 $98.32 156,553
2018-12-04 $109.28 $109.28 $102.05 $102.50 $97.89 168,113
2018-12-03 $109.88 $110.16 $108.13 $109.38 $104.46 150,175
2018-11-30 $107.45 $109.26 $107.08 $108.99 $104.09 162,819
2018-11-29 $107.78 $109.30 $106.14 $107.57 $102.73 160,822
2018-11-28 $106.88 $108.31 $104.63 $108.11 $103.24 162,348
2018-11-27 $106.81 $107.88 $106.08 $106.30 $101.52 108,069
2018-11-26 $107.17 $108.45 $106.05 $107.19 $102.37 143,414
2018-11-23 $105.42 $107.30 $104.61 $106.27 $101.49 50,973
2018-11-21 $106.62 $107.59 $106.06 $106.27 $101.49 86,429
2018-11-20 $107.14 $107.87 $105.45 $106.32 $101.54 103,326
2018-11-19 $109.82 $110.83 $108.07 $108.35 $103.47 119,491
2018-11-16 $108.74 $110.74 $106.88 $110.60 $105.62 166,435
2018-11-15 $107.15 $109.74 $106.16 $109.67 $104.73 134,268
2018-11-14 $109.52 $109.77 $107.32 $107.91 $103.05 130,104
2018-11-13 $107.34 $109.38 $106.71 $108.48 $103.60 157,735
2018-11-12 $107.34 $108.86 $106.24 $107.14 $101.96 120,760
2018-11-09 $108.25 $108.99 $105.97 $107.38 $102.19 104,438
2018-11-08 $108.52 $109.34 $107.11 $108.80 $103.54 87,369
2018-11-07 $108.96 $110.66 $107.82 $108.81 $103.55 168,658
2018-11-06 $106.84 $109.66 $106.22 $108.80 $103.54 119,169
2018-11-05 $106.73 $107.57 $105.13 $106.95 $101.78 129,040
2018-11-02 $106.16 $106.73 $104.66 $106.48 $101.33 134,971
2018-11-01 $105.00 $107.06 $104.39 $105.69 $100.58 163,853
2018-10-31 $107.50 $108.28 $104.25 $104.44 $99.39 274,211
2018-10-30 $105.54 $108.79 $105.54 $106.62 $101.47 169,780
2018-10-29 $104.85 $107.92 $103.80 $105.42 $100.32 292,979
2018-10-26 $106.44 $108.59 $103.07 $103.61 $98.60 305,775
2018-10-25 $96.81 $108.99 $95.54 $107.43 $102.24 607,541
2018-10-24 $97.44 $97.79 $94.98 $95.17 $90.57 177,656
2018-10-23 $96.62 $98.82 $95.91 $97.79 $93.06 185,822
2018-10-22 $97.12 $98.51 $96.24 $97.95 $93.22 153,837
2018-10-19 $96.90 $97.71 $96.35 $96.81 $92.13 139,089
2018-10-18 $97.76 $98.26 $95.38 $96.88 $92.20 114,119
2018-10-17 $97.76 $98.55 $97.03 $98.18 $93.43 119,886
2018-10-16 $94.97 $98.16 $94.48 $98.07 $93.33 96,586
2018-10-15 $93.53 $95.20 $93.31 $94.50 $89.93 215,652
2018-10-12 $95.56 $95.88 $92.58 $93.88 $89.34 184,134
2018-10-11 $99.44 $100.12 $94.07 $94.23 $89.68 220,755
2018-10-10 $100.62 $101.79 $99.74 $99.85 $95.02 188,155
2018-10-09 $101.07 $101.94 $100.72 $100.88 $96.00 218,666
2018-10-08 $101.82 $102.00 $100.63 $101.40 $96.50 86,420
2018-10-05 $102.82 $103.22 $101.51 $101.84 $96.92 145,344
2018-10-04 $105.10 $105.85 $102.36 $102.62 $97.66 131,999
2018-10-03 $104.70 $106.02 $104.16 $105.56 $100.46 74,020
2018-10-02 $103.76 $104.95 $103.23 $104.18 $99.14 134,529
2018-10-01 $106.97 $106.99 $103.53 $103.92 $98.90 137,955
2018-09-28 $105.26 $106.93 $105.26 $106.44 $101.30 122,910
2018-09-27 $105.16 $105.82 $104.65 $105.38 $100.29 81,144
2018-09-26 $107.26 $107.71 $104.84 $105.06 $99.98 163,423
2018-09-25 $107.16 $107.49 $106.27 $107.21 $102.03 139,961
2018-09-24 $105.19 $106.52 $105.14 $106.47 $101.32 123,610
2018-09-21 $107.50 $108.86 $104.85 $105.07 $99.99 351,555
2018-09-20 $107.13 $107.90 $105.96 $107.47 $102.28 148,197
2018-09-19 $106.19 $107.65 $105.81 $106.28 $101.14 111,914
2018-09-18 $106.79 $106.79 $105.48 $106.28 $101.14 110,438
2018-09-17 $105.86 $106.99 $105.23 $106.44 $101.30 128,154
2018-09-14 $103.30 $106.05 $103.18 $105.67 $100.56 132,331
2018-09-13 $104.25 $105.48 $102.72 $103.56 $98.55 158,732
2018-09-12 $103.39 $104.84 $103.20 $104.29 $99.25 106,211
2018-09-11 $101.95 $103.79 $101.62 $103.62 $98.61 68,780
2018-09-10 $103.00 $104.30 $102.31 $102.38 $97.43 119,072
2018-09-07 $102.10 $103.81 $101.85 $103.09 $98.11 105,101
2018-09-06 $101.43 $102.29 $101.21 $102.16 $97.22 80,268
2018-09-05 $100.30 $101.87 $98.85 $101.53 $96.62 156,357
2018-09-04 $100.76 $101.26 $98.83 $100.33 $95.48 130,287
2018-08-31 $99.96 $101.42 $99.22 $101.09 $96.20 120,641
2018-08-30 $100.82 $101.08 $99.61 $100.14 $95.30 86,326
2018-08-29 $100.65 $101.31 $99.95 $100.82 $95.95 173,974
2018-08-28 $101.28 $101.31 $99.52 $100.50 $95.64 84,050
2018-08-27 $100.89 $101.33 $100.20 $100.99 $96.11 93,756
2018-08-24 $100.54 $100.65 $99.92 $100.42 $95.57 51,037
2018-08-23 $100.56 $100.82 $99.87 $100.25 $95.40 71,613
2018-08-22 $102.15 $102.15 $100.23 $100.70 $95.83 112,848
2018-08-21 $101.00 $104.04 $100.39 $102.56 $97.60 189,910
2018-08-20 $100.23 $101.00 $99.49 $100.26 $95.41 104,621
2018-08-17 $99.06 $100.32 $98.61 $100.19 $95.35 80,310
2018-08-16 $99.62 $100.59 $98.94 $99.41 $94.25 97,894
2018-08-15 $100.65 $100.65 $98.78 $99.11 $93.96 102,182
2018-08-14 $100.00 $101.70 $99.63 $100.93 $95.69 93,714
2018-08-13 $100.09 $100.69 $99.41 $99.82 $94.64 73,831
2018-08-10 $99.65 $100.29 $99.13 $99.84 $94.66 109,866
2018-08-09 $101.30 $101.73 $100.02 $100.17 $94.97 87,561
2018-08-08 $99.96 $101.82 $99.57 $101.30 $96.04 100,299
2018-08-07 $99.01 $100.35 $98.48 $99.97 $94.78 92,101
2018-08-06 $97.01 $98.98 $97.01 $98.84 $93.71 80,670
2018-08-03 $98.78 $98.96 $96.79 $97.12 $92.08 94,714
2018-08-02 $97.82 $99.38 $97.78 $98.90 $93.76 111,548
2018-08-01 $100.89 $101.20 $97.94 $98.26 $93.16 194,118
2018-07-31 $99.75 $101.62 $99.29 $100.88 $95.64 361,227
2018-07-30 $98.73 $100.28 $97.79 $99.62 $94.45 304,476
2018-07-27 $99.21 $99.66 $98.10 $99.02 $93.88 212,659
2018-07-26 $99.94 $99.94 $91.22 $98.82 $93.69 526,977
2018-07-25 $98.69 $99.98 $97.74 $99.79 $94.61 133,650
2018-07-24 $99.83 $99.83 $97.93 $98.74 $93.61 176,978
2018-07-23 $99.46 $100.23 $98.32 $99.48 $94.31 152,890
2018-07-20 $99.66 $100.40 $99.51 $99.84 $94.66 73,844
2018-07-19 $97.81 $99.92 $97.81 $99.86 $94.67 78,188
2018-07-18 $98.00 $98.56 $97.57 $98.22 $93.12 84,633
2018-07-17 $97.61 $98.15 $97.11 $97.90 $92.82 90,249
2018-07-16 $98.76 $98.91 $97.12 $97.49 $92.43 139,597
2018-07-13 $98.20 $99.26 $98.15 $98.81 $93.68 114,620
2018-07-12 $98.13 $98.55 $96.95 $98.22 $93.12 141,230
2018-07-11 $97.77 $98.31 $96.98 $97.45 $92.39 106,782
2018-07-10 $99.37 $99.37 $97.34 $98.34 $93.23 126,683
2018-07-09 $98.22 $98.91 $97.99 $98.91 $93.77 113,814
2018-07-06 $98.38 $98.95 $97.67 $98.00 $92.91 150,972
2018-07-05 $97.57 $98.64 $96.62 $98.52 $93.40 138,650
2018-07-03 $97.45 $98.23 $96.66 $96.98 $91.94 83,606
2018-07-02 $95.39 $96.96 $95.35 $96.91 $91.88 152,573
2018-06-29 $95.85 $96.92 $95.73 $96.34 $91.34 183,551
2018-06-28 $94.48 $95.93 $93.45 $95.62 $90.65 154,404
2018-06-27 $95.98 $97.02 $94.35 $94.38 $89.48 141,294
2018-06-26 $94.94 $96.63 $94.71 $95.81 $90.83 218,674
2018-06-25 $95.56 $96.18 $94.30 $95.00 $90.07 229,913
2018-06-22 $96.44 $97.36 $95.83 $96.10 $91.11 316,360
2018-06-21 $96.49 $96.82 $96.02 $96.25 $91.25 295,172
2018-06-20 $95.57 $97.25 $95.47 $96.69 $91.67 310,458
2018-06-19 $94.42 $95.23 $93.71 $95.18 $90.24 255,105
2018-06-18 $94.08 $95.64 $93.12 $95.30 $90.35 194,529
2018-06-15 $95.25 $95.43 $93.93 $95.09 $90.15 400,032
2018-06-14 $95.23 $95.58 $94.52 $95.29 $90.34 156,148
2018-06-13 $94.05 $94.95 $93.33 $94.53 $89.62 114,955
2018-06-12 $94.15 $94.70 $93.32 $94.00 $89.12 107,560
2018-06-11 $94.96 $95.56 $93.80 $94.44 $89.54 92,219
2018-06-08 $94.91 $95.03 $94.07 $94.61 $89.70 157,905
2018-06-07 $95.45 $96.00 $94.43 $94.82 $89.90 111,222
2018-06-06 $96.14 $96.57 $94.73 $95.42 $90.46 185,748
2018-06-05 $96.40 $97.19 $95.44 $96.10 $91.11 236,250
2018-06-04 $95.61 $96.41 $95.16 $96.36 $91.36 183,257
2018-06-01 $93.58 $95.89 $93.58 $95.42 $90.46 317,763
2018-05-31 $93.75 $94.44 $92.59 $93.00 $88.17 244,536
2018-05-30 $91.80 $93.83 $91.80 $93.74 $88.87 115,863
2018-05-29 $90.53 $91.65 $90.37 $91.30 $86.56 120,827
2018-05-25 $90.84 $90.97 $90.43 $90.62 $85.91 101,327
2018-05-24 $90.88 $91.41 $89.35 $90.93 $86.21 152,722
2018-05-23 $89.77 $91.00 $89.62 $90.88 $86.16 151,084
2018-05-22 $92.46 $92.46 $89.90 $89.98 $85.31 163,151
2018-05-21 $91.74 $93.13 $91.32 $91.97 $87.19 196,698
2018-05-18 $90.17 $91.57 $90.01 $91.12 $86.39 159,537
2018-05-17 $90.39 $90.55 $89.79 $90.34 $85.29 159,721
2018-05-16 $89.51 $90.66 $89.33 $90.12 $85.09 190,047
2018-05-15 $89.57 $89.75 $88.88 $89.38 $84.39 144,771
2018-05-14 $90.96 $91.39 $89.80 $90.00 $84.97 92,444
2018-05-11 $91.40 $91.50 $90.08 $90.58 $85.52 129,192
2018-05-10 $90.86 $91.74 $90.48 $91.45 $86.34 133,241
2018-05-09 $90.12 $90.91 $89.31 $90.59 $85.53 185,163
2018-05-08 $87.41 $90.24 $87.10 $90.13 $85.09 217,578
2018-05-07 $88.00 $88.04 $87.01 $87.15 $82.28 173,191
2018-05-04 $85.90 $88.00 $85.64 $87.51 $82.62 209,242
2018-05-03 $86.56 $87.11 $85.62 $85.89 $81.09 209,448
2018-05-02 $87.11 $87.64 $86.21 $86.88 $82.03 179,757
2018-05-01 $86.60 $87.58 $85.32 $87.28 $82.40 170,767
2018-04-30 $86.85 $88.31 $86.76 $86.84 $81.99 675,470
2018-04-27 $87.58 $87.96 $86.02 $86.78 $81.93 283,200
2018-04-26 $88.13 $88.34 $87.23 $87.79 $82.89 236,761
2018-04-25 $88.76 $89.01 $87.64 $87.94 $83.03 307,707
2018-04-24 $90.00 $91.61 $86.57 $88.03 $83.11 516,813
2018-04-23 $88.84 $89.02 $87.00 $87.61 $82.72 239,654
2018-04-20 $89.57 $89.85 $88.40 $89.01 $84.04 219,591
2018-04-19 $87.74 $90.58 $87.01 $89.81 $84.79 333,161
2018-04-18 $87.96 $88.48 $87.34 $88.15 $83.23 128,008
2018-04-17 $86.87 $88.20 $85.91 $87.89 $82.98 199,932
2018-04-16 $84.73 $86.55 $84.20 $86.27 $81.45 157,464
2018-04-13 $84.43 $84.43 $83.07 $84.31 $79.60 522,384
2018-04-12 $84.09 $84.46 $83.03 $83.95 $79.26 133,605
2018-04-11 $83.63 $83.83 $83.12 $83.49 $78.83 148,355
2018-04-10 $84.04 $85.22 $83.58 $84.06 $79.36 352,882
2018-04-09 $83.58 $84.02 $82.99 $83.05 $78.41 127,913
2018-04-06 $84.21 $84.71 $81.98 $82.87 $78.24 133,795
2018-04-05 $84.01 $84.75 $83.30 $84.60 $79.87 146,752
2018-04-04 $81.94 $83.90 $81.31 $83.61 $78.94 114,241
2018-04-03 $81.87 $83.05 $81.20 $82.94 $78.31 163,833
2018-04-02 $83.00 $83.00 $80.86 $81.40 $76.85 188,054
2018-03-29 $82.31 $83.87 $82.00 $83.24 $78.59 188,398
2018-03-28 $81.45 $82.68 $81.16 $82.02 $77.44 180,059
2018-03-27 $82.31 $82.54 $80.90 $81.23 $76.69 227,924
2018-03-26 $81.64 $82.38 $80.08 $82.22 $77.63 227,578
2018-03-23 $81.18 $81.59 $80.09 $80.41 $75.92 382,584
2018-03-22 $82.95 $83.47 $81.11 $81.17 $76.64 166,012
2018-03-21 $83.94 $84.27 $83.30 $83.51 $78.84 101,788
2018-03-20 $84.10 $84.46 $83.48 $83.71 $79.03 153,435
2018-03-19 $83.52 $84.12 $82.20 $83.89 $79.20 133,222
2018-03-16 $82.80 $84.57 $82.70 $83.84 $79.16 345,700
2018-03-15 $83.81 $83.92 $82.09 $82.58 $77.97 164,260
2018-03-14 $84.54 $84.67 $82.63 $83.76 $79.08 213,251
2018-03-13 $83.83 $84.27 $83.11 $83.75 $79.07 297,301
2018-03-12 $86.79 $86.79 $83.16 $83.22 $78.57 297,565
2018-03-09 $85.12 $87.31 $84.87 $86.84 $81.99 217,480
2018-03-08 $85.20 $85.51 $84.13 $84.78 $80.04 152,284
2018-03-07 $83.21 $84.97 $83.06 $84.82 $80.08 187,590
2018-03-06 $82.52 $84.06 $81.37 $84.03 $79.34 181,239
2018-03-05 $81.50 $82.60 $80.54 $82.23 $77.64 200,066
2018-03-02 $80.75 $82.02 $80.70 $81.83 $77.26 174,412
2018-03-01 $80.57 $82.52 $79.80 $81.48 $76.93 270,410
2018-02-28 $82.57 $82.94 $80.58 $80.63 $76.13 199,724
2018-02-27 $84.50 $85.24 $81.94 $82.07 $77.48 214,157
2018-02-26 $83.92 $85.23 $83.02 $84.74 $80.01 179,389
2018-02-23 $83.23 $83.63 $81.72 $83.60 $78.93 131,898
2018-02-22 $82.73 $82.94 $80.46 $82.55 $77.94 194,572
2018-02-21 $79.07 $82.50 $77.77 $80.25 $75.77 300,498
2018-02-20 $77.33 $78.76 $76.34 $76.46 $72.19 131,483
2018-02-16 $77.44 $78.30 $77.44 $77.60 $73.26 92,629
2018-02-15 $77.37 $77.87 $76.46 $77.76 $73.42 74,693
2018-02-14 $74.75 $77.00 $74.66 $76.76 $72.47 213,683
2018-02-13 $73.50 $75.68 $73.50 $75.07 $70.88 283,646
2018-02-12 $73.60 $74.98 $73.14 $74.22 $69.75 117,614
2018-02-09 $73.41 $73.89 $71.47 $73.32 $68.90 119,519
2018-02-08 $74.75 $74.75 $72.77 $72.77 $68.39 205,728
2018-02-07 $73.14 $75.01 $73.02 $74.67 $70.17 296,926
2018-02-06 $75.15 $76.42 $73.01 $73.70 $69.26 221,452
2018-02-05 $77.98 $78.79 $75.85 $76.00 $71.42 243,796
2018-02-02 $78.89 $79.48 $78.45 $78.87 $74.12 124,395
2018-02-01 $78.07 $79.39 $77.83 $79.38 $74.60 119,059
2018-01-31 $79.16 $80.53 $77.89 $78.31 $73.59 323,173
2018-01-30 $78.90 $79.90 $78.02 $78.63 $73.89 124,126
2018-01-29 $80.35 $80.82 $79.80 $79.85 $75.04 174,817
2018-01-26 $79.73 $80.67 $79.35 $80.36 $75.52 287,971
2018-01-25 $79.92 $80.03 $78.92 $79.66 $74.86 250,310
2018-01-24 $81.09 $81.25 $79.44 $79.64 $74.84 109,690
2018-01-23 $79.90 $80.75 $79.44 $80.61 $75.75 94,308
2018-01-22 $80.10 $80.27 $79.23 $80.23 $75.40 88,905
2018-01-19 $79.39 $80.65 $79.18 $80.62 $75.76 113,122
2018-01-18 $80.70 $81.21 $79.58 $79.62 $74.82 152,746
2018-01-17 $80.15 $81.42 $79.13 $80.88 $76.01 132,179
2018-01-16 $80.58 $81.86 $79.74 $79.75 $74.95 94,676
2018-01-12 $80.52 $81.31 $79.61 $80.05 $75.23 89,812
2018-01-11 $79.09 $81.42 $79.00 $80.39 $75.55 137,290
2018-01-10 $78.00 $79.14 $77.38 $78.85 $74.10 159,466
2018-01-09 $79.18 $79.71 $77.94 $78.13 $73.42 195,876
2018-01-08 $78.41 $79.69 $77.83 $79.23 $74.46 156,604
2018-01-05 $78.72 $79.07 $77.89 $78.57 $73.84 127,530
2018-01-04 $78.90 $79.52 $78.48 $78.61 $73.87 107,706
2018-01-03 $78.93 $79.45 $77.91 $78.55 $73.82 85,031
2018-01-02 $77.95 $79.16 $77.68 $78.87 $74.12 145,225
2017-12-29 $78.55 $79.05 $77.50 $77.52 $72.85 111,377
2017-12-28 $78.67 $78.68 $77.87 $78.58 $73.85 76,114
2017-12-27 $78.55 $79.54 $77.94 $78.58 $73.85 80,641
2017-12-26 $79.30 $79.83 $78.40 $78.57 $73.84 66,520
2017-12-22 $80.03 $80.15 $79.15 $79.38 $74.60 134,589
2017-12-21 $79.48 $80.69 $79.48 $80.19 $75.36 94,369
2017-12-20 $80.13 $81.07 $79.33 $79.48 $74.69 105,057
2017-12-19 $80.78 $81.94 $79.54 $79.67 $74.87 111,789
2017-12-18 $79.89 $80.94 $79.85 $80.68 $75.82 124,987
2017-12-15 $78.04 $80.27 $77.97 $78.99 $74.23 488,485
2017-12-14 $79.00 $79.67 $77.25 $77.48 $72.81 187,558
2017-12-13 $78.04 $79.71 $78.04 $78.73 $73.99 134,885
2017-12-12 $79.00 $79.54 $78.14 $78.22 $73.51 201,213
2017-12-11 $80.50 $80.50 $78.36 $79.00 $74.24 244,958
2017-12-08 $82.45 $82.91 $80.61 $80.64 $75.78 132,599
2017-12-07 $81.83 $82.84 $81.42 $82.20 $77.25 189,012
2017-12-06 $81.90 $82.55 $81.51 $81.90 $76.97 76,210
2017-12-05 $83.55 $83.58 $81.84 $81.84 $76.91 115,535
2017-12-04 $84.88 $85.21 $82.82 $82.97 $77.97 243,572
2017-12-01 $85.71 $85.78 $82.53 $83.72 $78.68 157,290
2017-11-30 $85.45 $86.36 $85.25 $86.00 $80.82 194,736
2017-11-29 $83.42 $85.71 $83.00 $85.15 $80.02 173,868
2017-11-28 $80.86 $83.59 $80.59 $83.44 $78.41 146,273
2017-11-27 $79.84 $80.56 $79.84 $80.50 $75.65 148,134
2017-11-24 $80.09 $80.16 $79.48 $79.89 $75.08 38,082
2017-11-22 $80.48 $80.50 $79.56 $79.79 $74.98 76,076
2017-11-21 $80.00 $80.23 $79.15 $80.22 $75.39 138,383
2017-11-20 $79.47 $80.00 $79.01 $79.79 $74.98 72,117
2017-11-17 $78.81 $79.71 $77.93 $79.38 $74.60 84,883
2017-11-16 $78.41 $80.04 $78.41 $79.38 $74.60 139,059
2017-11-15 $78.92 $79.01 $77.91 $78.19 $73.48 105,036
2017-11-14 $78.19 $79.31 $77.15 $79.26 $74.48 124,224
2017-11-13 $77.00 $78.51 $76.74 $78.47 $73.74 90,691
2017-11-10 $78.08 $78.86 $77.94 $78.16 $73.12 75,110
2017-11-09 $77.75 $78.90 $76.81 $78.52 $73.46 114,333
2017-11-08 $78.47 $78.65 $77.22 $78.63 $73.56 87,194
2017-11-07 $78.95 $79.33 $78.09 $78.96 $73.87 133,632
2017-11-06 $79.83 $79.90 $78.64 $78.70 $73.63 108,456
2017-11-03 $79.51 $80.07 $79.09 $79.72 $74.58 227,957
2017-11-02 $79.21 $79.64 $78.79 $79.26 $74.15 104,954
2017-11-01 $80.45 $80.45 $78.42 $79.47 $74.35 123,393
2017-10-31 $79.34 $80.17 $78.96 $79.50 $74.38 288,455
2017-10-30 $80.99 $81.51 $78.49 $78.79 $73.71 121,849
2017-10-27 $81.93 $82.44 $80.98 $81.31 $76.07 169,301
2017-10-26 $80.41 $82.53 $79.33 $82.06 $76.77 151,022
2017-10-25 $81.19 $81.20 $78.56 $79.72 $74.58 138,738
2017-10-24 $80.93 $81.70 $79.66 $81.33 $76.09 169,289
2017-10-23 $82.50 $82.89 $80.54 $80.71 $75.51 295,437
2017-10-20 $85.60 $85.80 $81.50 $82.59 $77.27 307,682
2017-10-19 $80.24 $82.31 $80.18 $82.20 $76.90 218,683
2017-10-18 $80.25 $81.26 $79.99 $80.83 $75.62 139,132
2017-10-17 $78.89 $80.60 $78.89 $80.16 $75.00 150,489
2017-10-16 $78.88 $79.58 $78.80 $79.18 $74.08 184,282
2017-10-13 $79.08 $79.28 $78.25 $78.82 $73.74 166,672
2017-10-12 $77.97 $78.83 $77.60 $78.63 $73.56 120,832
2017-10-11 $77.88 $78.26 $77.51 $78.21 $73.17 127,507
2017-10-10 $77.90 $78.03 $77.19 $77.55 $72.55 130,640
2017-10-09 $77.90 $78.06 $76.90 $77.38 $72.40 109,025
2017-10-06 $77.11 $77.91 $77.04 $77.90 $72.88 220,978
2017-10-05 $76.57 $77.39 $76.28 $77.30 $72.32 116,862
2017-10-04 $77.42 $77.44 $75.79 $76.09 $71.19 313,192
2017-10-03 $77.89 $78.50 $75.93 $77.59 $72.59 334,091
2017-10-02 $79.59 $81.09 $78.84 $81.09 $75.87 154,467
2017-09-29 $80.80 $81.10 $78.84 $79.51 $74.39 283,364
2017-09-28 $79.72 $80.82 $79.01 $80.79 $75.59 144,051
2017-09-27 $78.00 $80.11 $77.75 $79.87 $74.72 235,993
2017-09-26 $77.12 $78.18 $76.99 $77.62 $72.62 204,205
2017-09-25 $76.93 $77.89 $76.18 $77.07 $72.10 104,068
2017-09-22 $74.97 $77.15 $74.97 $76.97 $72.01 155,165
2017-09-21 $74.65 $75.25 $74.25 $75.08 $70.24 117,898
2017-09-20 $74.56 $74.95 $74.14 $74.57 $69.77 246,155
2017-09-19 $73.80 $74.50 $73.63 $74.44 $69.64 160,377
2017-09-18 $74.31 $74.82 $73.55 $73.75 $69.00 186,600
2017-09-15 $73.74 $74.88 $73.43 $74.38 $69.59 747,500
2017-09-14 $72.45 $73.53 $72.03 $73.46 $68.73 137,114
2017-09-13 $71.30 $72.81 $71.30 $72.43 $67.76 183,156
2017-09-12 $72.23 $72.75 $70.28 $71.83 $67.20 882,888
2017-09-11 $71.55 $72.74 $71.33 $72.01 $67.37 360,607
2017-09-08 $71.36 $71.62 $70.60 $70.74 $66.18 407,722
2017-09-07 $71.54 $71.92 $71.00 $71.64 $67.02 163,204
2017-09-06 $71.38 $71.73 $71.00 $71.36 $66.76 121,542
2017-09-05 $71.86 $72.41 $70.97 $71.19 $66.60 118,837
2017-09-01 $73.14 $73.14 $71.76 $71.98 $67.34 134,773
2017-08-31 $71.77 $72.94 $71.46 $72.86 $68.17 166,697
2017-08-30 $70.69 $71.50 $70.69 $71.39 $66.79 116,609
2017-08-29 $70.51 $71.60 $70.37 $70.71 $66.15 136,857
2017-08-28 $71.08 $71.40 $70.32 $70.92 $66.35 295,550
2017-08-25 $70.40 $71.14 $70.10 $70.82 $66.26 103,212
2017-08-24 $70.05 $70.96 $69.90 $70.00 $65.49 145,609
2017-08-23 $69.80 $70.61 $69.61 $69.63 $65.14 176,519
2017-08-22 $69.20 $70.91 $69.20 $70.51 $65.97 189,166
2017-08-21 $68.60 $69.19 $68.12 $69.04 $64.59 198,249
2017-08-18 $68.50 $69.81 $68.50 $68.61 $64.19 207,138
2017-08-17 $69.08 $69.84 $68.60 $68.94 $64.50 321,758
2017-08-16 $68.71 $70.17 $68.71 $69.30 $64.84 357,210
2017-08-15 $68.06 $69.32 $68.01 $68.39 $63.98 298,178
2017-08-14 $66.27 $68.81 $66.19 $68.06 $63.68 508,240
2017-08-11 $66.21 $67.44 $65.95 $66.16 $61.58 290,856
2017-08-10 $68.31 $68.46 $66.61 $66.65 $62.04 330,095
2017-08-09 $70.49 $70.80 $68.27 $68.72 $63.96 395,400
2017-08-08 $72.20 $72.68 $70.71 $70.92 $66.01 299,827
2017-08-07 $72.42 $73.37 $72.00 $72.39 $67.38 318,972
2017-08-04 $72.71 $74.99 $71.22 $72.43 $67.42 467,209
2017-08-03 $78.29 $79.01 $77.09 $77.31 $71.96 137,617
2017-08-02 $78.16 $78.44 $76.80 $78.30 $72.88 208,951
2017-08-01 $80.75 $81.03 $78.28 $78.46 $73.03 166,535
2017-07-31 $79.14 $80.38 $78.62 $80.16 $74.61 489,012
2017-07-28 $78.59 $79.23 $77.90 $78.92 $73.46 150,742
2017-07-27 $79.96 $79.96 $78.11 $78.59 $73.15 172,216
2017-07-26 $79.97 $80.10 $79.27 $79.70 $74.18 203,788
2017-07-25 $79.62 $80.08 $78.67 $79.94 $74.41 211,977
2017-07-24 $79.01 $80.57 $78.68 $79.34 $73.85 135,821
2017-07-21 $79.69 $79.91 $79.10 $79.48 $73.98 119,038
2017-07-20 $80.00 $80.05 $79.33 $79.44 $73.94 107,598
2017-07-19 $79.55 $80.20 $79.55 $79.93 $74.40 170,995
2017-07-18 $78.95 $79.79 $78.92 $79.59 $74.08 155,714
2017-07-17 $79.77 $80.17 $79.40 $79.79 $74.27 110,035
2017-07-14 $79.83 $80.53 $79.69 $79.78 $74.26 140,688
2017-07-13 $80.34 $80.34 $79.13 $79.84 $74.31 107,322
2017-07-12 $80.59 $81.88 $80.00 $80.26 $74.71 227,135
2017-07-11 $79.77 $80.92 $79.42 $79.91 $74.38 173,324
2017-07-10 $79.61 $80.12 $78.96 $79.55 $74.04 187,965
2017-07-07 $78.25 $80.34 $78.13 $80.18 $74.63 176,736
2017-07-06 $79.05 $79.54 $77.82 $78.00 $72.60 243,520
2017-07-05 $80.14 $81.13 $79.56 $79.85 $74.32 382,500
2017-07-03 $81.58 $81.58 $79.78 $80.56 $74.98 168,374
2017-06-30 $81.57 $82.49 $80.79 $81.17 $75.55 209,372
2017-06-29 $83.45 $83.45 $80.55 $81.43 $75.79 162,149
2017-06-28 $81.01 $83.58 $81.01 $83.37 $77.60 199,446
2017-06-27 $79.30 $80.74 $78.66 $79.73 $74.21 176,920
2017-06-26 $80.41 $80.75 $78.27 $79.29 $73.80 379,508
2017-06-23 $80.65 $81.06 $79.37 $80.35 $74.79 552,549
2017-06-22 $80.74 $81.91 $80.12 $80.53 $74.96 241,611
2017-06-21 $81.77 $82.46 $80.98 $81.24 $75.62 104,245
2017-06-20 $82.64 $82.81 $81.53 $81.79 $76.13 117,894
2017-06-19 $83.53 $84.04 $82.60 $83.00 $77.26 154,888
2017-06-16 $80.80 $83.35 $80.80 $83.27 $77.51 337,842
2017-06-15 $81.34 $81.98 $80.73 $81.12 $75.51 162,944
2017-06-14 $82.78 $83.18 $81.75 $82.68 $76.96 129,410
2017-06-13 $83.33 $83.45 $82.34 $82.58 $76.86 130,030
2017-06-12 $83.45 $84.33 $81.56 $83.00 $77.26 152,783
2017-06-09 $83.08 $84.06 $82.68 $83.33 $77.56 220,991
2017-06-08 $81.72 $83.48 $80.93 $83.03 $77.28 161,496
2017-06-07 $82.69 $83.00 $81.48 $81.89 $76.22 134,407
2017-06-06 $81.19 $83.23 $80.30 $82.54 $76.83 110,348
2017-06-05 $83.18 $84.10 $82.05 $82.08 $76.40 106,370
2017-06-02 $83.30 $84.86 $81.63 $83.26 $77.50 142,496
2017-06-01 $81.70 $83.38 $80.81 $83.37 $77.60 160,425
2017-05-31 $80.33 $81.31 $79.04 $81.10 $75.49 158,363
2017-05-30 $79.13 $80.09 $78.70 $79.83 $74.31 85,966
2017-05-26 $79.32 $79.47 $78.78 $79.38 $73.89 128,410
2017-05-25 $80.50 $81.02 $79.08 $79.32 $73.83 213,199
2017-05-24 $80.90 $81.38 $79.75 $80.00 $74.46 133,298
2017-05-23 $79.98 $81.08 $79.17 $80.63 $75.05 208,826
2017-05-22 $78.32 $79.83 $77.56 $79.70 $74.18 152,890
2017-05-19 $77.52 $78.57 $77.26 $77.39 $72.03 135,879
2017-05-18 $77.17 $78.02 $76.80 $77.49 $71.80 133,552
2017-05-17 $77.37 $78.88 $76.74 $77.17 $71.51 164,956
2017-05-16 $78.18 $78.99 $77.44 $78.93 $73.14 184,897
2017-05-15 $78.41 $79.16 $78.00 $78.09 $72.36 86,785
2017-05-12 $78.70 $78.70 $77.74 $77.98 $72.26 121,273
2017-05-11 $77.68 $79.10 $76.76 $78.95 $73.16 170,364
2017-05-10 $77.36 $78.44 $76.41 $77.88 $72.16 276,734
2017-05-09 $78.23 $78.62 $77.55 $77.85 $72.14 129,102
2017-05-08 $78.97 $79.59 $78.14 $78.53 $72.77 103,709
2017-05-05 $79.19 $79.57 $78.44 $79.23 $73.41 360,339
2017-05-04 $79.00 $79.16 $77.67 $78.96 $73.16 216,022
2017-05-03 $78.69 $79.09 $77.81 $78.97 $73.17 145,650
2017-05-02 $78.56 $79.09 $77.60 $79.00 $73.20 272,756
2017-05-01 $78.48 $78.53 $77.20 $78.28 $72.53 295,116
2017-04-28 $80.88 $80.88 $77.77 $77.85 $72.14 1,345,977
2017-04-27 $80.75 $82.12 $79.86 $80.56 $74.65 337,835
2017-04-26 $75.08 $81.36 $75.08 $80.88 $74.94 8,457
2017-04-25 $73.21 $74.54 $72.80 $73.25 $67.87 380,646
2017-04-24 $70.58 $72.56 $69.65 $72.35 $67.04 262,904
2017-04-21 $69.53 $69.80 $68.36 $69.52 $64.42 177,410
2017-04-20 $68.70 $69.57 $67.92 $69.46 $64.36 148,681
2017-04-19 $68.84 $68.84 $67.84 $68.24 $63.23 153,428
2017-04-18 $67.20 $68.67 $67.02 $68.51 $63.48 142,246
2017-04-17 $66.87 $67.80 $66.78 $67.74 $62.77 107,240
2017-04-13 $68.04 $68.04 $66.78 $66.79 $61.89 115,350
2017-04-12 $69.32 $69.32 $67.98 $68.08 $63.08 97,914
2017-04-11 $68.21 $69.58 $68.18 $69.58 $64.47 118,893
2017-04-10 $68.35 $69.66 $68.01 $68.48 $63.45 141,492
2017-04-07 $68.80 $69.58 $68.04 $68.18 $63.18 170,750
2017-04-06 $67.89 $69.01 $67.54 $68.99 $63.93 120,912
2017-04-05 $69.03 $69.67 $67.76 $67.83 $62.85 119,408
2017-04-04 $69.34 $69.61 $68.14 $68.57 $63.54 132,099
2017-04-03 $70.98 $71.97 $69.11 $69.41 $64.32 162,787
2017-03-31 $69.76 $71.48 $69.76 $70.69 $65.50 200,085
2017-03-30 $69.14 $69.81 $68.68 $69.67 $64.56 165,444
2017-03-29 $69.01 $69.27 $68.39 $69.09 $64.02 133,515
2017-03-28 $68.35 $69.28 $67.81 $69.17 $64.09 168,725
2017-03-27 $67.70 $68.87 $67.05 $68.58 $63.55 83,118
2017-03-24 $69.60 $70.07 $68.43 $68.75 $63.70 74,430
2017-03-23 $68.70 $69.90 $68.58 $69.38 $64.29 104,560
2017-03-22 $68.28 $69.19 $68.00 $68.43 $63.41 94,922
2017-03-21 $70.89 $70.89 $68.25 $68.30 $63.29 209,948
2017-03-20 $71.20 $71.21 $69.97 $70.25 $65.09 97,616
2017-03-17 $70.25 $71.52 $69.48 $71.20 $65.97 471,888
2017-03-16 $70.25 $70.84 $70.06 $70.18 $65.03 155,923
2017-03-15 $68.55 $70.48 $68.55 $70.19 $65.04 221,139
2017-03-14 $67.95 $68.71 $67.33 $68.29 $63.28 206,549
2017-03-13 $68.86 $69.32 $68.33 $68.50 $63.47 194,099
2017-03-10 $70.00 $70.00 $68.38 $68.99 $63.93 218,259
2017-03-09 $70.14 $70.93 $68.94 $69.12 $64.05 134,381
2017-03-08 $70.67 $71.06 $69.77 $70.10 $64.95 214,761
2017-03-07 $72.61 $72.61 $70.63 $70.85 $65.65 238,616
2017-03-06 $72.51 $73.05 $72.21 $72.69 $67.35 174,091
2017-03-03 $73.50 $73.85 $72.38 $72.88 $67.53 172,304
2017-03-02 $73.40 $74.64 $72.74 $73.91 $68.49 211,522
2017-03-01 $73.50 $74.42 $73.18 $73.44 $68.05 296,872
2017-02-28 $72.33 $73.02 $71.53 $72.25 $66.95 186,703
2017-02-27 $70.70 $73.02 $70.37 $72.97 $67.61 218,916
2017-02-24 $66.89 $72.47 $66.66 $70.68 $65.49 352,910
2017-02-23 $69.86 $69.95 $68.37 $69.38 $64.29 174,303
2017-02-22 $69.66 $70.11 $69.11 $69.79 $64.67 82,917
2017-02-21 $70.02 $70.74 $69.53 $69.94 $64.81 183,306
2017-02-17 $69.13 $69.99 $68.80 $69.89 $64.76 125,589
2017-02-16 $69.17 $69.36 $68.27 $69.33 $64.24 136,135
2017-02-15 $68.81 $69.35 $68.16 $68.94 $63.88 110,115
2017-02-14 $68.40 $68.95 $67.86 $68.91 $63.85 188,882
2017-02-13 $69.02 $69.72 $68.35 $68.83 $63.78 198,465
2017-02-10 $68.72 $69.30 $68.37 $68.94 $63.88 181,512
2017-02-09 $67.85 $69.69 $67.85 $68.67 $63.33 205,925
2017-02-08 $68.70 $68.70 $67.31 $67.82 $62.54 191,108
2017-02-07 $69.28 $69.80 $68.57 $68.69 $63.34 161,599
2017-02-06 $71.30 $71.43 $69.02 $69.15 $63.77 177,273
2017-02-03 $71.46 $72.11 $70.98 $71.43 $65.87 201,295
2017-02-02 $71.24 $71.49 $70.38 $70.74 $65.24 194,946
2017-02-01 $72.08 $73.49 $70.43 $71.00 $65.48 199,188
2017-01-31 $72.42 $73.23 $71.05 $71.35 $65.80 1,595,739
2017-01-30 $73.95 $74.01 $72.00 $72.90 $67.23 302,080
2017-01-27 $73.38 $74.51 $72.70 $74.51 $68.71 288,789
2017-01-26 $71.58 $73.51 $71.42 $73.06 $67.37 368,479
2017-01-25 $69.16 $71.73 $69.16 $71.62 $66.05 667,887
2017-01-24 $67.31 $68.44 $66.96 $68.22 $62.91 275,579
2017-01-23 $67.16 $67.55 $66.47 $66.80 $61.60 99,221
2017-01-20 $67.13 $67.70 $67.12 $67.33 $62.09 138,675
2017-01-19 $68.45 $68.71 $66.66 $67.08 $61.86 124,914
2017-01-18 $68.47 $68.50 $67.83 $68.12 $62.82 118,445
2017-01-17 $69.11 $69.49 $68.02 $68.16 $62.86 70,680
2017-01-13 $68.92 $70.09 $68.92 $69.51 $64.10 92,866
2017-01-12 $69.20 $69.32 $67.39 $68.44 $63.11 71,046
2017-01-11 $69.33 $69.73 $68.49 $69.59 $64.17 116,047
2017-01-10 $68.31 $70.54 $67.92 $69.51 $64.10 186,213
2017-01-09 $68.11 $68.75 $67.66 $67.97 $62.68 176,370
2017-01-06 $69.02 $69.02 $68.27 $68.29 $62.98 67,907
2017-01-05 $69.80 $69.94 $68.62 $68.76 $63.41 109,523
2017-01-04 $69.50 $70.82 $69.50 $69.91 $64.47 211,105
2017-01-03 $69.97 $70.50 $68.66 $69.32 $63.93 138,310
2016-12-30 $69.88 $69.92 $68.95 $69.33 $63.94 114,240
2016-12-29 $69.26 $69.52 $68.40 $69.51 $64.10 117,711
2016-12-28 $70.55 $70.69 $68.87 $69.07 $63.70 80,552
2016-12-27 $70.57 $71.26 $70.06 $70.26 $64.79 108,201
2016-12-23 $70.49 $71.00 $70.01 $70.70 $65.20 101,112
2016-12-22 $70.75 $70.84 $69.37 $70.24 $64.77 143,775
2016-12-21 $69.43 $71.28 $69.31 $70.97 $65.45 207,893
2016-12-20 $68.93 $69.98 $68.51 $69.66 $64.24 137,024
2016-12-19 $68.80 $69.14 $67.10 $68.41 $63.09 146,021
2016-12-16 $69.28 $69.82 $68.51 $68.74 $63.39 680,957
2016-12-15 $67.88 $69.58 $67.05 $69.15 $63.77 161,001
2016-12-14 $67.78 $68.22 $67.41 $67.60 $62.34 117,068
2016-12-13 $68.33 $68.83 $67.16 $68.15 $62.85 121,102
2016-12-12 $68.31 $68.88 $67.40 $68.09 $62.79 137,661
2016-12-09 $68.23 $68.56 $67.54 $68.44 $63.11 148,940
2016-12-08 $65.88 $67.92 $65.37 $67.88 $62.60 211,056
2016-12-07 $64.35 $65.60 $63.61 $65.41 $60.32 147,634
2016-12-06 $64.00 $64.79 $62.77 $64.45 $59.43 200,911
2016-12-05 $63.40 $64.09 $62.72 $63.68 $58.72 101,468
2016-12-02 $62.25 $63.30 $62.25 $62.75 $57.87 86,923
2016-12-01 $62.35 $62.66 $61.75 $62.59 $57.72 178,480
2016-11-30 $62.90 $63.34 $62.09 $62.16 $57.32 114,792
2016-11-29 $62.79 $63.23 $62.32 $62.36 $57.51 137,409
2016-11-28 $63.04 $63.25 $61.88 $62.78 $57.89 130,657
2016-11-25 $63.74 $63.74 $62.92 $63.28 $58.36 53,974
2016-11-23 $63.00 $63.66 $62.90 $63.43 $58.49 100,297
2016-11-22 $63.53 $63.53 $62.93 $63.17 $58.25 167,284
2016-11-21 $63.50 $64.78 $62.94 $63.06 $58.15 166,383
2016-11-18 $63.86 $63.92 $63.06 $63.33 $58.40 123,132
2016-11-17 $62.90 $63.77 $62.70 $63.72 $58.76 140,786
2016-11-16 $61.75 $63.16 $61.75 $63.10 $58.19 188,370
2016-11-15 $62.50 $63.18 $61.48 $61.86 $57.05 134,753
2016-11-14 $62.64 $63.82 $61.84 $62.62 $57.75 132,105
2016-11-11 $59.50 $62.29 $59.50 $62.11 $57.28 254,555
2016-11-10 $58.50 $60.26 $58.22 $59.50 $54.87 388,950
2016-11-09 $56.05 $58.69 $55.39 $58.50 $53.95 285,589
2016-11-08 $56.91 $57.24 $56.62 $56.78 $52.07 101,628
2016-11-07 $57.58 $58.70 $56.55 $57.11 $52.37 173,868
2016-11-04 $56.09 $56.55 $55.27 $56.10 $51.44 123,613
2016-11-03 $56.45 $56.66 $55.86 $55.95 $51.31 81,526
2016-11-02 $56.26 $56.99 $55.42 $56.24 $51.57 98,475
2016-11-01 $58.29 $58.29 $56.57 $56.65 $51.95 123,135
2016-10-31 $56.29 $58.96 $56.29 $58.30 $53.46 261,125
2016-10-28 $58.00 $58.34 $55.10 $55.25 $50.66 208,699
2016-10-27 $55.92 $56.24 $55.00 $55.16 $50.58 153,250
2016-10-26 $56.09 $56.47 $55.38 $55.54 $50.93 72,289
2016-10-25 $57.98 $58.00 $56.30 $56.43 $51.75 81,016
2016-10-24 $58.53 $58.95 $57.70 $57.96 $53.15 55,167
2016-10-21 $56.87 $57.68 $56.75 $57.63 $52.85 53,067
2016-10-20 $57.82 $58.41 $57.36 $57.62 $52.84 72,727
2016-10-19 $57.24 $58.20 $56.64 $58.10 $53.28 81,894
2016-10-18 $56.85 $57.31 $55.89 $57.00 $52.27 51,336
2016-10-17 $55.86 $56.61 $55.86 $56.12 $51.46 69,954
2016-10-14 $56.59 $57.24 $56.00 $56.23 $51.56 59,439
2016-10-13 $56.31 $56.80 $56.06 $56.31 $51.64 58,103
2016-10-12 $56.76 $57.48 $56.40 $57.04 $52.31 51,283
2016-10-11 $58.36 $58.49 $56.16 $56.56 $51.87 69,756
2016-10-10 $57.75 $58.68 $57.75 $58.48 $53.63 60,145
2016-10-07 $58.15 $58.15 $56.95 $57.38 $52.62 81,075
2016-10-06 $57.12 $58.28 $56.71 $58.27 $53.43 59,052
2016-10-05 $57.91 $58.20 $57.14 $57.45 $52.68 83,823
2016-10-04 $57.80 $58.16 $57.22 $57.44 $52.67 107,500
2016-10-03 $57.64 $57.77 $57.06 $57.60 $52.82 78,780
2016-09-30 $56.47 $58.27 $56.12 $58.04 $53.22 115,221
2016-09-29 $57.13 $57.13 $56.01 $56.26 $51.59 76,468
2016-09-28 $56.54 $57.19 $56.17 $57.13 $52.39 72,681
2016-09-27 $55.57 $56.75 $55.40 $56.39 $51.71 86,464
2016-09-26 $55.72 $56.16 $55.38 $55.44 $50.84 93,683
2016-09-23 $57.33 $57.33 $55.90 $55.92 $51.28 66,608
2016-09-22 $56.77 $57.59 $55.98 $57.47 $52.70 120,164
2016-09-21 $54.95 $55.71 $54.51 $55.64 $51.02 52,294
2016-09-20 $56.39 $56.39 $54.52 $54.54 $50.01 105,838
2016-09-19 $55.00 $55.97 $54.90 $55.85 $51.22 97,281
2016-09-16 $55.69 $55.69 $53.99 $54.57 $50.04 269,309
2016-09-15 $53.75 $55.01 $53.10 $54.88 $50.33 74,380
2016-09-14 $53.65 $54.77 $53.36 $53.63 $49.18 81,931
2016-09-13 $55.20 $55.39 $53.85 $53.94 $49.46 111,577
2016-09-12 $54.41 $55.97 $54.03 $55.85 $51.22 103,708
2016-09-09 $56.71 $56.80 $54.91 $54.95 $50.39 105,229
2016-09-08 $57.48 $57.80 $57.13 $57.27 $52.52 59,792
2016-09-07 $56.96 $57.89 $55.86 $57.65 $52.87 101,132
2016-09-06 $58.06 $58.50 $56.99 $57.11 $52.37 90,294
2016-09-02 $58.00 $58.36 $57.64 $58.13 $53.31 117,258
2016-09-01 $58.19 $58.30 $57.37 $57.52 $52.75 99,471
2016-08-31 $58.18 $58.60 $57.55 $58.25 $53.42 92,810
2016-08-30 $58.40 $58.48 $57.79 $58.28 $53.44 66,053
2016-08-29 $57.62 $58.43 $57.62 $58.26 $53.43 59,851
2016-08-26 $57.81 $58.62 $57.34 $57.56 $52.78 62,709
2016-08-25 $57.23 $57.95 $57.16 $57.83 $53.03 71,748
2016-08-24 $57.67 $57.85 $57.19 $57.45 $52.68 53,767
2016-08-23 $57.32 $57.71 $57.20 $57.58 $52.80 83,956
2016-08-22 $56.55 $56.96 $56.10 $56.90 $52.18 64,459
2016-08-19 $56.21 $57.11 $55.71 $56.88 $52.16 106,711
2016-08-18 $55.13 $56.47 $55.12 $56.46 $51.77 154,090
2016-08-17 $55.15 $55.55 $54.78 $55.27 $50.68 83,450
2016-08-16 $55.67 $55.80 $55.10 $55.14 $50.56 63,244
2016-08-15 $55.21 $56.48 $55.00 $56.20 $51.23 92,479
2016-08-12 $55.35 $55.66 $54.83 $55.00 $50.14 99,259
2016-08-11 $55.54 $56.04 $55.13 $55.39 $50.49 136,158
2016-08-10 $56.22 $56.23 $55.38 $55.40 $50.50 92,321
2016-08-09 $55.81 $56.14 $55.43 $56.12 $51.16 76,411
2016-08-08 $56.04 $56.35 $55.77 $55.93 $50.98 63,405
2016-08-05 $55.55 $56.50 $55.55 $56.16 $51.19 252,222
2016-08-04 $55.20 $55.48 $54.97 $55.08 $50.21 83,056
2016-08-03 $54.87 $55.22 $54.66 $55.20 $50.32 77,923
2016-08-02 $55.71 $56.03 $55.03 $55.09 $50.22 77,696
2016-08-01 $55.77 $56.08 $55.20 $55.94 $50.99 105,164
2016-07-29 $55.07 $56.08 $54.70 $55.88 $50.94 174,536
2016-07-28 $55.47 $55.47 $54.66 $55.01 $50.14 170,698
2016-07-27 $55.37 $55.54 $55.11 $55.28 $50.39 109,529
2016-07-26 $55.56 $55.90 $55.37 $55.41 $50.51 121,846
2016-07-25 $55.81 $56.15 $55.27 $55.48 $50.57 88,902
2016-07-22 $56.23 $56.33 $54.71 $56.03 $51.07 198,858
2016-07-21 $58.20 $58.49 $56.18 $57.03 $51.99 167,220
2016-07-20 $57.31 $57.98 $56.17 $57.55 $52.46 101,917
2016-07-19 $57.40 $57.79 $56.72 $57.12 $52.07 165,535
2016-07-18 $57.34 $57.71 $56.99 $57.67 $52.57 91,275
2016-07-15 $57.06 $57.45 $56.44 $57.33 $52.26 153,998
2016-07-14 $56.45 $56.82 $55.95 $56.75 $51.73 221,389
2016-07-13 $56.24 $56.24 $55.52 $56.01 $51.06 143,063
2016-07-12 $54.39 $55.86 $54.21 $55.82 $50.88 208,189
2016-07-11 $53.45 $54.14 $53.17 $54.08 $49.30 104,221
2016-07-08 $52.39 $53.21 $52.34 $53.01 $48.32 100,502
2016-07-07 $51.76 $52.40 $51.37 $51.69 $47.12 67,767
2016-07-06 $51.44 $52.06 $51.25 $51.79 $47.21 92,563
2016-07-05 $52.22 $52.61 $51.51 $51.83 $47.25 81,554
2016-07-01 $52.35 $53.34 $52.35 $52.68 $48.02 82,385
2016-06-30 $50.47 $52.55 $50.26 $52.53 $47.88 141,157
2016-06-29 $50.68 $51.62 $50.30 $50.48 $46.02 106,139
2016-06-28 $49.55 $50.35 $49.53 $49.89 $45.48 119,617
2016-06-27 $50.07 $50.22 $48.92 $49.07 $44.73 168,436
2016-06-24 $51.69 $51.91 $50.68 $50.86 $46.36 412,250
2016-06-23 $53.93 $54.70 $53.75 $54.00 $49.22 157,406
2016-06-22 $53.74 $53.98 $53.20 $53.22 $48.51 90,719
2016-06-21 $53.48 $53.87 $53.11 $53.50 $48.77 75,824
2016-06-20 $54.34 $54.59 $53.27 $53.64 $48.90 99,493
2016-06-17 $53.58 $53.80 $52.99 $53.53 $48.80 229,702
2016-06-16 $52.61 $53.53 $51.85 $53.45 $48.72 98,115
2016-06-15 $53.52 $53.60 $53.05 $53.13 $48.43 107,549
2016-06-14 $50.34 $53.70 $50.34 $53.14 $48.44 357,165
2016-06-13 $51.30 $51.70 $50.24 $50.31 $45.86 115,883
2016-06-10 $51.74 $52.46 $51.08 $51.46 $46.91 77,975
2016-06-09 $51.75 $52.34 $51.62 $52.12 $47.51 84,039
2016-06-08 $51.66 $52.37 $51.64 $52.12 $47.51 96,609
2016-06-07 $51.50 $52.21 $51.19 $51.73 $47.15 99,104
2016-06-06 $51.01 $51.75 $50.67 $51.45 $46.90 118,927
2016-06-03 $51.21 $51.21 $50.55 $50.89 $46.39 102,232
2016-06-02 $50.36 $51.20 $50.36 $51.18 $46.65 100,609
2016-06-01 $50.01 $50.46 $49.52 $50.45 $45.99 94,577
2016-05-31 $49.74 $50.72 $49.64 $50.37 $45.92 165,727
2016-05-27 $48.94 $49.71 $48.94 $49.67 $45.28 147,037
2016-05-26 $48.89 $49.19 $48.65 $49.03 $44.69 66,297
2016-05-25 $48.50 $48.90 $48.36 $48.83 $44.51 147,350
2016-05-24 $48.10 $48.52 $47.92 $48.33 $44.06 327,027
2016-05-23 $48.24 $48.38 $47.73 $47.76 $43.54 63,300
2016-05-20 $47.34 $48.69 $47.34 $48.25 $43.98 213,317
2016-05-19 $46.38 $47.27 $46.20 $47.04 $42.88 126,120
2016-05-18 $47.06 $47.89 $46.96 $47.24 $42.76 151,793
2016-05-17 $47.86 $48.33 $46.85 $47.19 $42.72 159,578
2016-05-16 $47.81 $48.37 $47.80 $48.07 $43.51 215,719
2016-05-13 $48.26 $48.84 $47.40 $47.77 $43.24 83,883
2016-05-12 $48.41 $48.89 $48.05 $48.53 $43.93 127,669
2016-05-11 $48.85 $49.06 $48.09 $48.22 $43.65 57,654
2016-05-10 $48.49 $48.86 $48.13 $48.79 $44.17 116,753
2016-05-09 $47.78 $48.33 $47.78 $48.01 $43.46 74,597
2016-05-06 $47.26 $48.01 $47.26 $48.01 $43.46 128,417
2016-05-05 $47.85 $48.34 $47.08 $47.39 $42.90 89,551
2016-05-04 $47.40 $48.64 $47.37 $47.80 $43.27 149,449
2016-05-03 $48.59 $48.75 $47.14 $47.77 $43.24 198,559
2016-05-02 $48.42 $49.30 $48.42 $49.14 $44.48 125,205
2016-04-29 $50.06 $50.06 $47.84 $48.09 $43.53 99,547
2016-04-28 $49.73 $50.45 $48.62 $48.62 $44.01 115,798
2016-04-27 $49.71 $50.49 $49.44 $50.13 $45.38 130,914
2016-04-26 $48.91 $49.89 $48.64 $49.84 $45.12 116,201
2016-04-25 $49.35 $49.35 $48.25 $48.57 $43.97 72,922
2016-04-22 $48.09 $49.74 $48.09 $49.34 $44.66 109,826
2016-04-21 $49.10 $49.15 $48.35 $48.46 $43.87 69,148
2016-04-20 $48.58 $49.27 $48.42 $49.00 $44.36 132,064
2016-04-19 $47.34 $49.00 $44.16 $48.81 $44.18 301,991
2016-04-18 $49.20 $49.41 $48.92 $49.06 $44.41 50,496
2016-04-15 $48.64 $49.68 $48.19 $49.22 $44.55 113,319
2016-04-14 $49.26 $49.26 $48.79 $48.90 $44.26 92,607
2016-04-13 $47.71 $49.27 $47.60 $49.27 $44.60 96,632
2016-04-12 $47.17 $47.78 $46.89 $47.39 $42.90 84,518
2016-04-11 $47.40 $47.55 $46.62 $47.07 $42.61 75,100
2016-04-08 $47.30 $47.58 $46.84 $47.31 $42.83 236,531
2016-04-07 $46.82 $47.09 $45.95 $46.55 $42.14 148,183
2016-04-06 $46.77 $47.20 $46.52 $47.13 $42.66 86,576
2016-04-05 $46.89 $47.28 $46.30 $46.63 $42.21 87,861
2016-04-04 $48.46 $48.46 $47.07 $47.12 $42.65 96,913
2016-04-01 $47.99 $48.53 $47.20 $48.52 $43.92 91,657
2016-03-31 $48.30 $48.90 $48.30 $48.35 $43.77 108,567
2016-03-30 $49.57 $49.57 $48.15 $48.43 $43.84 153,828
2016-03-29 $47.40 $49.77 $46.97 $49.68 $44.97 239,942
2016-03-28 $47.26 $47.82 $46.90 $47.41 $42.92 69,833
2016-03-24 $46.31 $47.16 $45.99 $47.14 $42.67 69,335
2016-03-23 $47.70 $47.70 $46.47 $46.49 $42.08 80,392
2016-03-22 $47.63 $48.07 $47.51 $47.77 $43.24 83,070
2016-03-21 $48.18 $48.46 $47.89 $47.94 $43.40 75,051
2016-03-18 $47.55 $48.51 $47.38 $48.18 $43.61 323,625
2016-03-17 $46.55 $47.48 $46.42 $47.29 $42.81 187,761
2016-03-16 $46.69 $47.17 $46.39 $46.52 $42.11 239,030
2016-03-15 $46.63 $47.34 $46.49 $46.86 $42.42 141,895
2016-03-14 $46.34 $47.68 $46.10 $46.81 $42.37 153,872
2016-03-11 $44.88 $46.60 $44.79 $46.59 $42.17 173,583
2016-03-10 $45.38 $45.38 $43.96 $44.52 $40.30 88,191
2016-03-09 $45.25 $45.74 $44.74 $45.18 $40.90 123,410
2016-03-08 $45.74 $45.82 $45.07 $45.18 $40.90 119,814
2016-03-07 $46.27 $46.73 $45.49 $46.15 $41.78 157,404
2016-03-04 $45.75 $46.69 $45.10 $46.47 $42.06 113,614
2016-03-03 $44.33 $45.73 $44.33 $45.70 $41.37 138,560
2016-03-02 $44.32 $44.73 $44.02 $44.34 $40.14 129,982
2016-03-01 $44.14 $44.98 $43.62 $44.50 $40.28 99,204
2016-02-29 $43.71 $44.35 $43.65 $43.67 $39.53 112,698
2016-02-26 $43.44 $43.89 $43.23 $43.61 $39.48 106,739
2016-02-25 $43.33 $43.37 $42.19 $43.26 $39.16 120,920
2016-02-24 $44.90 $45.52 $41.69 $43.18 $39.09 236,459
2016-02-23 $42.65 $43.25 $42.36 $42.96 $38.89 158,570
2016-02-22 $43.16 $43.56 $42.72 $42.85 $38.79 104,680
2016-02-19 $42.74 $43.06 $42.38 $42.88 $38.82 113,751
2016-02-18 $43.24 $43.25 $42.50 $42.79 $38.73 155,875
2016-02-17 $41.88 $43.05 $41.67 $42.87 $38.81 118,827
2016-02-16 $40.58 $41.72 $40.55 $41.47 $37.54 81,019
2016-02-12 $39.73 $40.25 $39.41 $40.14 $36.34 110,702
2016-02-11 $39.83 $40.29 $39.10 $39.39 $35.66 141,161
2016-02-10 $41.33 $42.21 $40.75 $40.85 $36.68 101,838
2016-02-09 $40.40 $41.50 $40.40 $41.01 $36.82 90,546
2016-02-08 $40.69 $41.03 $40.17 $40.94 $36.76 136,783
2016-02-05 $41.42 $41.63 $40.97 $41.07 $36.88 112,443
2016-02-04 $41.12 $41.97 $40.75 $41.58 $37.34 165,996
2016-02-03 $41.21 $41.57 $40.29 $41.14 $36.94 156,329
2016-02-02 $41.94 $41.95 $40.55 $40.69 $36.54 139,797
2016-02-01 $42.33 $42.74 $41.78 $42.45 $38.12 119,705
2016-01-29 $41.12 $42.82 $41.12 $42.80 $38.43 159,293
2016-01-28 $40.83 $41.06 $40.22 $40.92 $36.74 105,804
2016-01-27 $40.26 $41.01 $39.97 $40.28 $36.17 227,401
2016-01-26 $38.79 $40.37 $38.46 $40.37 $36.25 170,907
2016-01-25 $38.49 $38.97 $38.20 $38.64 $34.70 149,146
2016-01-22 $38.87 $39.50 $38.30 $38.56 $34.62 238,368
2016-01-21 $39.24 $39.35 $38.17 $38.31 $34.40 196,172
2016-01-20 $37.86 $39.77 $37.68 $39.15 $35.15 198,594
2016-01-19 $39.99 $40.12 $37.89 $38.45 $34.52 155,575
2016-01-15 $38.92 $39.81 $38.12 $39.62 $35.58 200,791
2016-01-14 $39.43 $40.78 $39.09 $40.05 $35.96 118,638
2016-01-13 $40.56 $40.95 $39.18 $39.34 $35.32 191,155
2016-01-12 $41.13 $41.49 $39.77 $40.48 $36.35 135,174
2016-01-11 $40.81 $41.10 $40.20 $40.74 $36.58 98,552
2016-01-08 $41.10 $41.36 $40.63 $40.65 $36.50 129,482
2016-01-07 $41.19 $41.36 $40.35 $40.88 $36.71 172,322
2016-01-06 $42.52 $43.11 $41.81 $41.97 $37.69 142,102
2016-01-05 $42.88 $43.28 $42.46 $43.09 $38.69 103,059
2016-01-04 $42.73 $42.87 $41.83 $42.69 $38.33 200,821
2015-12-31 $44.10 $44.57 $43.46 $43.47 $39.03 109,601
2015-12-30 $44.19 $44.53 $43.79 $44.20 $39.69 74,862
2015-12-29 $44.05 $44.43 $43.71 $44.28 $39.76 99,682
2015-12-28 $44.18 $44.21 $43.11 $43.88 $39.40 94,186
2015-12-24 $44.26 $44.59 $44.11 $44.29 $39.77 63,011
2015-12-23 $43.80 $44.47 $43.43 $44.27 $39.75 109,324
2015-12-22 $43.54 $43.85 $42.73 $43.60 $39.15 92,538
2015-12-21 $42.34 $43.46 $42.22 $43.46 $39.02 125,856
2015-12-18 $42.69 $42.99 $42.09 $42.12 $37.82 346,263
2015-12-17 $43.83 $43.83 $42.52 $42.72 $38.36 182,398
2015-12-16 $43.75 $43.85 $43.35 $43.74 $39.27 190,308
2015-12-15 $43.27 $43.77 $43.10 $43.36 $38.93 145,965
2015-12-14 $42.94 $43.18 $41.95 $42.97 $38.58 287,623
2015-12-11 $43.91 $44.00 $42.57 $42.89 $38.51 229,318
2015-12-10 $45.22 $45.43 $44.27 $44.53 $39.98 100,142
2015-12-09 $45.00 $45.69 $44.98 $45.27 $40.65 256,777
2015-12-08 $45.36 $45.56 $44.47 $45.28 $40.66 114,849
2015-12-07 $45.48 $45.83 $45.37 $45.79 $41.12 132,533
2015-12-04 $44.84 $45.80 $44.82 $45.75 $41.08 79,853
2015-12-03 $46.89 $46.89 $44.88 $44.92 $40.33 117,414
2015-12-02 $46.86 $47.20 $46.35 $46.62 $41.86 97,221
2015-12-01 $47.17 $47.44 $46.49 $47.05 $42.25 103,984
2015-11-30 $47.16 $47.46 $46.54 $46.90 $42.11 123,020
2015-11-27 $46.80 $47.12 $46.29 $46.92 $42.13 52,986
2015-11-25 $47.19 $47.29 $46.73 $46.87 $42.09 56,554
2015-11-24 $45.45 $47.30 $45.32 $47.19 $42.37 132,977
2015-11-23 $45.25 $45.83 $44.95 $45.61 $40.95 84,774
2015-11-20 $44.79 $45.36 $44.62 $45.22 $40.60 128,782
2015-11-19 $44.24 $44.52 $44.03 $44.49 $39.95 98,805
2015-11-18 $43.52 $44.65 $42.99 $44.62 $39.78 148,977
2015-11-17 $43.00 $44.02 $42.34 $43.29 $38.59 134,975
2015-11-16 $41.88 $42.94 $41.77 $42.89 $38.24 88,205
2015-11-13 $41.82 $42.72 $41.63 $42.04 $37.48 89,273
2015-11-12 $42.78 $42.78 $41.95 $42.11 $37.54 103,957
2015-11-11 $43.81 $43.81 $43.06 $43.21 $38.52 60,283
2015-11-10 $43.81 $44.11 $43.33 $43.61 $38.88 142,787
2015-11-09 $44.58 $44.83 $43.95 $44.02 $39.24 131,853
2015-11-06 $43.77 $44.74 $43.10 $44.70 $39.85 78,234
2015-11-05 $43.95 $44.19 $42.63 $44.04 $39.26 199,643
2015-11-04 $44.61 $44.67 $43.68 $43.95 $39.18 141,183
2015-11-03 $44.05 $44.77 $43.75 $44.39 $39.57 99,663
2015-11-02 $43.48 $44.35 $43.27 $44.18 $39.39 134,652
2015-10-30 $43.24 $43.63 $42.39 $43.48 $38.76 173,040
2015-10-29 $43.59 $44.08 $42.99 $43.24 $38.55 165,504
2015-10-28 $40.71 $43.77 $40.55 $43.75 $39.00 281,028
2015-10-27 $40.86 $40.99 $40.08 $40.50 $36.11 228,009
2015-10-26 $40.99 $41.47 $40.58 $41.04 $36.59 198,333
2015-10-23 $41.25 $41.76 $40.59 $41.35 $36.86 215,945
2015-10-22 $42.96 $42.96 $39.17 $41.03 $36.58 430,420
2015-10-21 $44.03 $44.03 $42.55 $42.88 $38.23 85,805
2015-10-20 $43.53 $44.15 $43.27 $43.79 $39.04 112,534
2015-10-19 $42.61 $44.33 $42.58 $43.74 $38.99 114,491
2015-10-16 $44.19 $44.19 $41.94 $42.80 $38.16 127,525
2015-10-15 $42.97 $44.12 $42.46 $44.10 $39.32 107,385
2015-10-14 $43.33 $43.74 $42.84 $42.97 $38.31 51,281
2015-10-13 $43.81 $44.50 $43.15 $43.26 $38.57 66,733
2015-10-12 $44.53 $44.56 $43.84 $44.15 $39.36 49,564
2015-10-09 $44.81 $44.81 $44.00 $44.56 $39.73 69,696
2015-10-08 $43.54 $44.73 $43.54 $44.60 $39.76 71,829
2015-10-07 $42.40 $43.71 $42.40 $43.67 $38.93 104,657
2015-10-06 $42.46 $42.63 $41.92 $42.07 $37.51 100,080
2015-10-05 $41.43 $42.61 $41.11 $42.56 $37.94 79,740
2015-10-02 $39.85 $40.86 $39.51 $40.83 $36.40 143,712
2015-10-01 $40.12 $40.52 $39.83 $40.16 $35.80 322,315
2015-09-30 $39.00 $40.09 $38.91 $39.97 $35.63 218,017
2015-09-29 $39.38 $39.38 $38.32 $38.69 $34.49 223,651
2015-09-28 $41.17 $41.17 $39.14 $39.28 $35.02 228,793
2015-09-25 $42.52 $42.52 $41.25 $41.44 $36.94 107,707
2015-09-24 $42.65 $42.68 $42.08 $42.34 $37.75 159,041
2015-09-23 $43.13 $43.44 $42.52 $42.87 $38.22 116,877
2015-09-22 $43.48 $43.66 $42.63 $42.97 $38.31 83,146
2015-09-21 $44.73 $45.14 $43.74 $44.03 $39.25 73,562
2015-09-18 $44.75 $45.11 $44.14 $44.30 $39.49 248,560
2015-09-17 $45.54 $46.07 $45.11 $45.25 $40.34 84,747
2015-09-16 $44.59 $45.73 $44.59 $45.44 $40.51 89,360
2015-09-15 $43.48 $44.68 $43.13 $44.48 $39.65 76,866
2015-09-14 $43.96 $44.04 $42.87 $43.20 $38.51 113,553
2015-09-11 $43.81 $44.16 $43.67 $43.92 $39.15 96,815
2015-09-10 $44.49 $44.58 $44.00 $44.17 $39.38 85,742
2015-09-09 $45.24 $45.26 $44.42 $44.55 $39.72 93,102
2015-09-08 $45.07 $45.07 $44.76 $44.90 $40.03 158,944
2015-09-04 $43.94 $44.63 $43.94 $44.43 $39.61 74,842
2015-09-03 $44.44 $44.95 $44.27 $44.62 $39.78 108,479
2015-09-02 $44.74 $44.87 $44.15 $44.44 $39.62 106,441
2015-09-01 $44.80 $45.58 $44.22 $44.39 $39.57 287,575
2015-08-31 $45.20 $45.86 $45.07 $45.48 $40.55 92,165
2015-08-28 $44.60 $45.49 $44.52 $45.29 $40.38 143,647
2015-08-27 $43.66 $44.93 $43.48 $44.56 $39.73 137,437
2015-08-26 $44.00 $44.29 $42.88 $43.96 $39.19 116,198
2015-08-25 $44.60 $44.67 $43.02 $43.29 $38.59 306,073
2015-08-24 $42.63 $44.28 $42.11 $43.46 $38.74 461,606
2015-08-21 $44.51 $45.78 $43.56 $45.00 $40.12 195,945
2015-08-20 $46.61 $46.73 $45.18 $45.21 $40.30 172,901
2015-08-19 $46.80 $47.47 $46.57 $46.88 $41.79 72,484
2015-08-18 $48.13 $48.26 $46.97 $47.27 $42.14 137,052
2015-08-17 $47.48 $48.37 $47.11 $47.92 $42.72 152,078
2015-08-14 $47.53 $48.30 $47.44 $48.12 $42.61 112,414
2015-08-13 $48.57 $48.64 $47.62 $47.69 $42.23 157,867
2015-08-12 $48.52 $48.90 $47.74 $48.61 $43.05 102,021
2015-08-11 $49.20 $49.64 $48.72 $48.91 $43.31 114,637
2015-08-10 $48.86 $49.86 $48.80 $49.65 $43.97 129,181
2015-08-07 $49.55 $49.83 $48.20 $48.49 $42.94 180,245
2015-08-06 $50.69 $50.81 $49.52 $49.96 $44.24 74,549
2015-08-05 $50.40 $51.09 $49.93 $50.41 $44.64 92,965
2015-08-04 $50.67 $50.86 $49.71 $50.20 $44.46 87,672
2015-08-03 $51.59 $51.92 $50.22 $50.64 $44.85 123,718
2015-07-31 $51.90 $52.23 $51.34 $51.65 $45.74 153,315
2015-07-30 $50.91 $51.85 $50.03 $51.61 $45.71 116,161
2015-07-29 $50.09 $51.29 $49.64 $51.10 $45.25 245,566
2015-07-28 $50.05 $50.32 $49.53 $49.98 $44.26 151,518
2015-07-27 $49.52 $49.95 $48.83 $49.92 $44.21 244,796
2015-07-24 $52.06 $52.91 $49.36 $49.62 $43.94 375,154
2015-07-23 $49.30 $54.54 $49.30 $52.62 $46.60 711,567
2015-07-22 $47.09 $47.26 $46.14 $46.45 $41.14 225,519
2015-07-21 $47.28 $48.17 $46.74 $47.19 $41.79 173,718
2015-07-20 $47.97 $48.12 $47.10 $47.44 $42.01 152,547
2015-07-17 $48.72 $48.88 $47.44 $48.11 $42.61 132,684
2015-07-16 $49.01 $49.01 $48.32 $48.75 $43.17 138,713
2015-07-15 $48.70 $48.87 $48.19 $48.80 $43.22 111,098
2015-07-14 $48.93 $49.05 $48.40 $48.79 $43.21 79,954
2015-07-13 $48.49 $48.97 $48.28 $48.86 $43.27 79,984
2015-07-10 $48.21 $48.32 $47.80 $48.17 $42.66 73,162
2015-07-09 $48.26 $48.68 $47.57 $47.58 $42.14 138,864
2015-07-08 $47.81 $48.19 $47.30 $47.57 $42.13 169,396
2015-07-07 $48.01 $48.18 $47.38 $48.12 $42.61 166,109
2015-07-06 $47.68 $48.38 $47.65 $48.08 $42.58 95,020
2015-07-02 $48.84 $48.86 $47.83 $48.19 $42.68 104,556
2015-07-01 $48.91 $49.09 $48.32 $48.74 $43.16 155,216
2015-06-30 $49.24 $49.54 $48.39 $48.51 $42.96 220,421
2015-06-29 $49.90 $50.03 $48.67 $48.84 $43.25 260,986
2015-06-26 $49.83 $50.37 $49.42 $50.23 $44.48 410,106
2015-06-25 $50.07 $50.18 $49.39 $49.76 $44.07 194,011
2015-06-24 $49.89 $50.26 $49.51 $49.93 $44.22 153,436
2015-06-23 $49.12 $50.23 $49.10 $50.10 $44.37 203,356
2015-06-22 $48.97 $49.28 $48.07 $49.16 $43.54 83,789
2015-06-19 $48.66 $48.96 $48.27 $48.65 $43.08 159,660
2015-06-18 $48.83 $49.09 $48.24 $48.51 $42.96 166,480
2015-06-17 $49.39 $49.39 $48.29 $48.61 $43.05 132,007
2015-06-16 $47.76 $49.49 $47.61 $49.16 $43.54 233,592
2015-06-15 $48.47 $48.47 $47.63 $47.90 $42.42 157,825
2015-06-12 $49.09 $49.28 $48.89 $49.00 $43.39 103,184
2015-06-11 $49.02 $49.31 $48.86 $49.13 $43.51 139,725
2015-06-10 $48.41 $49.32 $48.41 $49.02 $43.41 137,461
2015-06-09 $47.33 $48.15 $47.33 $48.02 $42.53 170,428
2015-06-08 $47.52 $47.88 $47.02 $47.46 $42.03 135,634
2015-06-05 $46.74 $47.78 $46.47 $47.69 $42.23 165,969
2015-06-04 $47.05 $47.32 $46.10 $46.89 $41.53 157,669
2015-06-03 $46.05 $47.60 $45.98 $47.34 $41.92 170,584
2015-06-02 $44.71 $46.37 $44.35 $46.01 $40.75 185,562
2015-06-01 $45.04 $45.28 $44.44 $44.76 $39.64 148,433
2015-05-29 $44.59 $45.35 $43.55 $44.70 $39.59 173,263
2015-05-28 $44.41 $44.75 $44.18 $44.74 $39.62 112,804
2015-05-27 $44.15 $44.96 $43.77 $44.66 $39.55 73,992
2015-05-26 $44.66 $45.03 $43.43 $44.10 $39.05 103,511
2015-05-22 $45.55 $45.65 $44.74 $44.91 $39.77 95,916
2015-05-21 $45.62 $45.97 $45.24 $45.53 $40.32 98,230
2015-05-20 $45.40 $45.93 $45.40 $45.84 $40.31 71,312
2015-05-19 $46.33 $46.33 $44.80 $45.42 $39.94 139,745
2015-05-18 $45.57 $46.69 $45.40 $46.34 $40.75 104,159

MSA Safety Inc (MSA) News Headlines

Recent MSA Safety Inc (MSA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.