Mastec Inc (MTZ)

Exchange: NYSE

$89.05 ($-3.01) -3.27%

Data as of Dec. 3, 2021

Dec. 3, 2021
Mastec Inc - Daily Information
Click for more stock information on Mastec Inc.
Daily Information Data
Date Dec. 3, 2021
Open $92.40
Previous Close $89.05
High $92.84
Low $87.21
Adjusted Open $92.40
Previous Adjusted Close $89.05
Adjusted High $92.84
Adjusted Low $87.21

About Mastec Inc (MTZ)

MasTec North America, Inc., a wholly owned subsidiary of MasTec, Inc., is a leading infrastructure construction company operating mainly throughout North America across a range of industries. The Company's primary activities include the engineering, building, installation, maintenance and upgrade of communications, energy and utility and other infrastructure, such as: wireless, wireline/fiber, satellite communications and customer fulfilment activities; petroleum and natural gas pipeline infrastructure; electrical utility transmission and distribution; power generation; and industrial infrastructure. MasTec's customers are primarily in these industries. The Company's corporate website is located at www.mastec.com.

Historical Stock Data for Mastec Inc (MTZ)
Date Open High Low Close Adj.Close Volume
2021-12-03 $92.40 $92.84 $87.21 $89.05 $89.05 642,050
2021-12-02 $90.89 $93.76 $90.47 $92.06 $92.06 518,374
2021-12-01 $94.51 $94.72 $90.19 $90.19 $90.19 583,318
2021-11-30 $97.18 $97.20 $92.05 $92.17 $92.17 682,996
2021-11-29 $99.31 $99.63 $96.14 $97.79 $97.79 452,828
2021-11-26 $98.00 $98.95 $96.51 $97.72 $97.72 295,390
2021-11-24 $101.41 $101.98 $99.28 $100.58 $100.58 527,288
2021-11-23 $98.45 $101.81 $97.50 $101.57 $101.57 1,005,679
2021-11-22 $101.59 $101.94 $97.78 $97.88 $97.88 634,303
2021-11-19 $96.00 $102.80 $95.78 $100.98 $100.98 1,534,086
2021-11-18 $94.73 $97.23 $93.33 $96.78 $96.78 926,124
2021-11-17 $95.81 $96.66 $94.30 $94.70 $94.70 473,899
2021-11-16 $94.37 $97.36 $94.37 $95.67 $95.67 637,505
2021-11-15 $96.50 $96.50 $93.59 $93.74 $93.74 483,340
2021-11-12 $96.41 $96.66 $94.42 $95.66 $95.66 318,137
2021-11-11 $95.26 $96.53 $94.37 $95.71 $95.71 476,255
2021-11-10 $95.87 $97.55 $94.40 $95.25 $95.25 565,514
2021-11-09 $99.18 $100.54 $96.18 $96.51 $96.51 733,892
2021-11-08 $96.74 $104.21 $95.75 $99.60 $99.60 2,051,387
2021-11-05 $89.71 $95.26 $85.44 $93.84 $93.84 1,336,835
2021-11-04 $90.74 $91.07 $88.70 $89.54 $89.54 690,037
2021-11-03 $89.16 $89.85 $87.89 $89.83 $89.83 641,818
2021-11-02 $90.92 $90.92 $88.57 $89.84 $89.84 791,119
2021-11-01 $89.99 $91.99 $89.61 $91.00 $91.00 762,922
2021-10-29 $89.44 $91.61 $88.70 $89.13 $89.13 575,149
2021-10-28 $87.24 $89.71 $86.88 $89.66 $89.66 545,630
2021-10-27 $89.05 $89.05 $86.34 $86.61 $86.61 771,403
2021-10-26 $89.71 $90.87 $88.97 $89.01 $89.01 665,837
2021-10-25 $88.73 $89.58 $87.64 $89.21 $89.21 851,009
2021-10-22 $89.04 $90.44 $88.45 $88.54 $88.54 564,134
2021-10-21 $87.30 $88.96 $86.84 $88.82 $88.82 435,372
2021-10-20 $87.02 $88.01 $86.28 $87.46 $87.46 426,957
2021-10-19 $86.90 $87.74 $86.24 $86.87 $86.87 379,481
2021-10-18 $85.26 $86.78 $85.05 $86.44 $86.44 335,369
2021-10-15 $88.13 $88.13 $86.23 $86.26 $86.26 366,586
2021-10-14 $86.17 $87.45 $85.61 $86.71 $86.71 416,286
2021-10-13 $86.06 $86.29 $83.90 $85.07 $85.07 692,726
2021-10-12 $85.58 $87.00 $85.34 $85.89 $85.89 494,346
2021-10-11 $87.86 $88.21 $85.52 $85.69 $85.69 584,057
2021-10-08 $88.97 $89.48 $87.81 $87.98 $87.98 634,561
2021-10-07 $87.11 $89.37 $86.86 $88.45 $88.45 546,753
2021-10-06 $87.61 $88.87 $84.80 $86.67 $86.67 586,856
2021-10-05 $88.50 $90.42 $87.90 $89.10 $89.10 1,017,759
2021-10-04 $88.83 $90.05 $88.10 $88.47 $88.47 733,557
2021-10-01 $87.16 $89.88 $86.09 $89.30 $89.30 605,705
2021-09-30 $88.97 $89.21 $85.44 $86.28 $86.28 1,059,819
2021-09-29 $89.58 $89.58 $87.11 $88.48 $88.48 1,066,720
2021-09-28 $89.15 $89.37 $87.95 $88.94 $88.94 838,543
2021-09-27 $87.75 $89.59 $87.62 $89.30 $89.30 1,044,564
2021-09-24 $87.08 $88.12 $86.30 $86.95 $86.95 541,247
2021-09-23 $86.24 $88.50 $86.24 $87.14 $87.14 639,358
2021-09-22 $86.86 $87.64 $85.87 $85.94 $85.94 636,211
2021-09-21 $88.10 $88.64 $85.11 $85.77 $85.77 737,060
2021-09-20 $86.23 $88.82 $85.76 $87.27 $87.27 673,632
2021-09-17 $91.29 $91.71 $88.77 $89.61 $89.61 1,023,401
2021-09-16 $92.93 $93.57 $90.09 $90.34 $90.34 503,039
2021-09-15 $90.22 $92.94 $89.69 $92.62 $92.62 835,547
2021-09-14 $90.77 $90.98 $89.43 $90.05 $90.05 641,011
2021-09-13 $89.64 $91.25 $89.07 $90.64 $90.64 577,419
2021-09-10 $90.71 $90.99 $88.78 $88.82 $88.82 492,224
2021-09-09 $91.85 $92.42 $89.48 $90.37 $90.37 498,842
2021-09-08 $92.59 $93.71 $91.17 $92.41 $92.41 635,676
2021-09-07 $91.81 $92.82 $91.02 $91.97 $91.97 669,746
2021-09-03 $92.65 $93.32 $91.11 $91.81 $91.81 423,868
2021-09-02 $90.54 $93.34 $90.11 $93.07 $93.07 1,040,302
2021-09-01 $91.44 $91.44 $88.29 $89.00 $89.00 1,245,799
2021-08-31 $93.22 $94.37 $91.37 $91.44 $91.44 1,171,809
2021-08-30 $93.75 $93.75 $92.16 $92.74 $92.74 563,966
2021-08-27 $91.95 $94.41 $91.89 $93.28 $93.28 614,855
2021-08-26 $94.30 $94.95 $91.47 $91.87 $91.87 522,257
2021-08-25 $92.65 $96.28 $92.05 $94.39 $94.39 746,804
2021-08-24 $90.52 $93.07 $90.52 $92.45 $92.45 616,339
2021-08-23 $90.62 $91.08 $89.14 $90.11 $90.11 652,479
2021-08-20 $88.85 $89.69 $87.69 $89.48 $89.48 476,789
2021-08-19 $87.95 $90.02 $87.50 $88.77 $88.77 685,523
2021-08-18 $90.54 $91.48 $89.32 $89.43 $89.43 508,924
2021-08-17 $91.32 $91.88 $89.37 $90.86 $90.86 777,091
2021-08-16 $92.14 $92.71 $91.01 $91.98 $91.98 863,810
2021-08-13 $94.52 $94.96 $93.10 $93.21 $93.21 557,479
2021-08-12 $94.99 $95.80 $93.82 $94.52 $94.52 574,946
2021-08-11 $94.29 $94.78 $92.50 $94.53 $94.53 741,874
2021-08-10 $92.27 $94.79 $91.10 $93.36 $93.36 996,172
2021-08-09 $93.50 $94.20 $91.70 $92.39 $92.39 1,181,768
2021-08-06 $97.93 $101.00 $93.44 $94.25 $94.25 1,547,482
2021-08-05 $98.31 $101.16 $98.30 $100.41 $100.41 616,433
2021-08-04 $100.70 $101.16 $97.70 $98.24 $98.24 640,383
2021-08-03 $100.38 $102.10 $99.22 $101.64 $101.64 473,411
2021-08-02 $102.50 $104.45 $99.47 $99.96 $99.96 702,840
2021-07-30 $101.33 $102.50 $100.21 $101.23 $101.23 527,488
2021-07-29 $102.80 $103.36 $101.40 $102.17 $102.17 459,069
2021-07-28 $100.02 $102.72 $98.80 $101.44 $101.44 684,651
2021-07-27 $98.73 $99.75 $98.03 $99.14 $99.14 344,603
2021-07-26 $101.29 $102.50 $99.37 $99.85 $99.85 406,699
2021-07-23 $100.30 $100.68 $98.77 $100.42 $100.42 383,663
2021-07-22 $101.37 $101.65 $99.11 $99.41 $99.41 303,976
2021-07-21 $101.56 $102.91 $100.85 $101.25 $101.25 428,421
2021-07-20 $96.65 $100.98 $96.65 $100.24 $100.24 999,715
2021-07-19 $97.70 $98.80 $95.75 $96.70 $96.70 648,099
2021-07-16 $102.25 $103.12 $98.87 $99.18 $99.18 413,346
2021-07-15 $100.85 $103.00 $100.51 $101.53 $101.53 337,310
2021-07-14 $104.80 $105.50 $101.61 $101.95 $101.95 426,184
2021-07-13 $104.75 $105.41 $102.83 $103.73 $103.73 378,567
2021-07-12 $103.45 $105.55 $102.61 $105.13 $105.13 495,090
2021-07-09 $102.94 $104.85 $101.75 $104.15 $104.15 518,263
2021-07-08 $100.00 $102.89 $98.64 $101.02 $101.02 769,195
2021-07-07 $102.18 $103.99 $101.04 $102.22 $102.22 773,575
2021-07-06 $105.11 $105.61 $101.36 $102.64 $102.64 892,388
2021-07-02 $106.82 $107.00 $105.47 $105.71 $105.71 463,022
2021-07-01 $107.16 $107.25 $105.50 $106.43 $106.43 586,688
2021-06-30 $104.88 $106.80 $104.10 $106.10 $106.10 916,978
2021-06-29 $107.33 $108.45 $104.90 $105.20 $105.20 739,437
2021-06-28 $108.11 $108.14 $104.87 $106.34 $106.34 1,055,321
2021-06-25 $108.09 $109.43 $107.15 $107.68 $107.68 8,034,064
2021-06-24 $105.00 $107.65 $102.98 $107.05 $107.05 1,244,661
2021-06-23 $103.29 $104.65 $102.54 $103.35 $103.35 1,002,178
2021-06-22 $103.55 $104.00 $101.52 $103.15 $103.15 1,134,498
2021-06-21 $100.29 $104.40 $100.25 $103.58 $103.58 1,336,520
2021-06-18 $102.40 $103.47 $99.72 $100.21 $100.21 1,958,285
2021-06-17 $108.72 $109.92 $104.09 $104.70 $104.70 2,113,947
2021-06-16 $113.00 $114.35 $108.29 $109.05 $109.05 1,342,823
2021-06-15 $113.77 $115.62 $113.15 $113.91 $113.91 1,065,480
2021-06-14 $117.00 $117.36 $113.07 $114.09 $114.09 1,727,558
2021-06-11 $119.06 $119.85 $117.03 $117.22 $117.22 588,548
2021-06-10 $121.53 $121.93 $117.62 $117.73 $117.73 739,057
2021-06-09 $121.36 $122.33 $120.13 $120.67 $120.67 626,640
2021-06-08 $119.94 $121.61 $118.57 $121.26 $121.26 562,254
2021-06-07 $119.45 $120.30 $118.77 $119.51 $119.51 531,198
2021-06-04 $119.78 $120.54 $117.07 $119.45 $119.45 708,071
2021-06-03 $116.70 $119.79 $115.46 $119.33 $119.33 866,784
2021-06-02 $117.82 $118.09 $116.35 $117.47 $117.47 849,142
2021-06-01 $118.09 $119.41 $116.98 $117.40 $117.40 624,512
2021-05-28 $116.80 $117.58 $115.34 $116.33 $116.33 623,216
2021-05-27 $117.89 $119.49 $116.15 $117.10 $117.10 967,958
2021-05-26 $114.46 $117.27 $114.41 $116.10 $116.10 1,141,487
2021-05-25 $116.06 $116.84 $114.43 $114.83 $114.83 1,034,637
2021-05-24 $116.86 $117.46 $114.75 $115.99 $115.99 895,163
2021-05-21 $115.68 $117.02 $114.37 $116.02 $116.02 660,026
2021-05-20 $113.54 $115.14 $111.54 $114.42 $114.42 799,103
2021-05-19 $114.92 $115.97 $110.90 $112.77 $112.77 1,108,347
2021-05-18 $120.57 $121.05 $117.47 $117.71 $117.71 685,448
2021-05-17 $117.80 $120.41 $116.93 $120.17 $120.17 748,531
2021-05-14 $118.33 $119.18 $116.50 $118.41 $118.41 768,811
2021-05-13 $113.47 $117.26 $111.76 $116.79 $116.79 979,045
2021-05-12 $118.25 $119.23 $112.73 $113.49 $113.49 944,063
2021-05-11 $113.52 $118.88 $111.64 $118.46 $118.46 1,223,419
2021-05-10 $112.23 $117.82 $111.17 $115.55 $115.55 1,170,736
2021-05-07 $107.69 $112.91 $102.53 $111.28 $111.28 1,550,961
2021-05-06 $110.00 $111.01 $107.75 $109.35 $109.35 1,278,387
2021-05-05 $107.86 $108.10 $106.83 $107.76 $107.76 752,282
2021-05-04 $105.09 $107.20 $102.85 $107.16 $107.16 911,520
2021-05-03 $106.03 $107.95 $104.90 $105.81 $105.81 631,598
2021-04-30 $104.28 $105.66 $103.61 $104.36 $104.36 983,652
2021-04-29 $103.89 $106.03 $102.95 $105.53 $105.53 877,883
2021-04-28 $103.06 $103.65 $101.91 $103.39 $103.39 459,477
2021-04-27 $101.70 $103.53 $101.24 $103.10 $103.10 467,655
2021-04-26 $102.50 $103.25 $101.21 $101.57 $101.57 400,801
2021-04-23 $99.08 $102.35 $99.08 $101.64 $101.64 466,662
2021-04-22 $99.82 $100.64 $97.80 $98.37 $98.37 740,575
2021-04-21 $99.25 $100.23 $98.16 $99.03 $99.03 579,418
2021-04-20 $99.80 $99.99 $95.90 $99.38 $99.38 858,698
2021-04-19 $101.36 $101.62 $99.17 $100.39 $100.39 625,513
2021-04-16 $99.61 $102.77 $98.96 $101.65 $101.65 648,839
2021-04-15 $100.28 $100.49 $97.22 $98.55 $98.55 1,018,821
2021-04-14 $99.55 $101.75 $99.55 $99.78 $99.78 1,073,805
2021-04-13 $99.49 $99.64 $96.66 $99.22 $99.22 983,629
2021-04-12 $100.00 $100.63 $98.91 $99.97 $99.97 570,008
2021-04-09 $97.83 $100.00 $97.83 $99.62 $99.62 491,608
2021-04-08 $97.76 $98.50 $95.68 $98.12 $98.12 821,558
2021-04-07 $96.95 $97.76 $95.41 $97.15 $97.15 521,710
2021-04-06 $97.46 $99.99 $96.64 $97.35 $97.35 707,381
2021-04-05 $97.18 $98.64 $95.66 $97.65 $97.65 702,549
2021-04-01 $94.50 $96.27 $93.16 $94.79 $94.79 853,598
2021-03-31 $92.13 $94.70 $89.29 $93.70 $93.70 1,420,797
2021-03-30 $86.45 $91.08 $86.20 $90.68 $90.68 717,886
2021-03-29 $89.93 $91.52 $86.07 $86.39 $86.39 880,005
2021-03-26 $89.99 $90.18 $87.16 $90.13 $90.13 802,924
2021-03-25 $85.21 $89.08 $83.52 $88.42 $88.42 744,447
2021-03-24 $88.66 $89.99 $85.94 $86.01 $86.01 788,741
2021-03-23 $90.00 $90.88 $86.81 $87.26 $87.26 943,101
2021-03-22 $92.42 $92.78 $88.88 $91.15 $91.15 698,967
2021-03-19 $92.41 $93.76 $90.19 $92.33 $92.33 1,274,229
2021-03-18 $96.62 $96.98 $92.22 $92.36 $92.36 780,559
2021-03-17 $94.81 $96.75 $93.30 $96.50 $96.50 543,519
2021-03-16 $97.11 $97.31 $94.35 $94.94 $94.94 847,052
2021-03-15 $99.00 $99.38 $96.29 $97.62 $97.62 688,882
2021-03-12 $96.28 $98.98 $96.17 $98.93 $98.93 837,750
2021-03-11 $96.54 $97.75 $94.68 $95.99 $95.99 693,586
2021-03-10 $92.15 $96.36 $91.46 $95.77 $95.77 530,465
2021-03-09 $95.00 $95.00 $91.39 $91.73 $91.73 633,560
2021-03-08 $93.77 $95.96 $93.22 $93.91 $93.91 820,857
2021-03-05 $87.75 $93.30 $86.12 $92.79 $92.79 939,996
2021-03-04 $89.24 $90.80 $84.82 $86.72 $86.72 1,072,355
2021-03-03 $89.55 $92.55 $89.28 $89.78 $89.78 774,573
2021-03-02 $89.13 $90.38 $87.00 $89.28 $89.28 656,313
2021-03-01 $90.24 $91.95 $88.65 $88.97 $88.97 666,163
2021-02-26 $87.35 $92.15 $85.51 $86.75 $86.75 1,140,318
2021-02-25 $88.53 $89.98 $86.67 $87.74 $87.74 1,018,024
2021-02-24 $89.00 $90.87 $88.17 $89.14 $89.14 734,910
2021-02-23 $86.57 $88.61 $84.06 $88.48 $88.48 697,427
2021-02-22 $86.09 $88.65 $85.48 $87.26 $87.26 484,943
2021-02-19 $84.28 $86.63 $84.12 $85.88 $85.88 481,231
2021-02-18 $84.27 $84.27 $80.86 $83.74 $83.74 534,694
2021-02-17 $85.50 $86.91 $83.22 $84.61 $84.61 499,864
2021-02-16 $86.54 $87.44 $85.90 $86.41 $86.41 788,483
2021-02-12 $85.40 $87.22 $85.20 $86.57 $86.57 457,611
2021-02-11 $85.41 $87.51 $83.38 $85.72 $85.72 508,445
2021-02-10 $84.85 $85.77 $83.76 $84.67 $84.67 628,908
2021-02-09 $82.77 $85.09 $80.85 $84.45 $84.45 579,663
2021-02-08 $85.07 $86.41 $82.11 $82.91 $82.91 699,554
2021-02-05 $83.98 $85.51 $83.15 $84.48 $84.48 581,834
2021-02-04 $81.53 $83.11 $81.09 $82.93 $82.93 647,614
2021-02-03 $80.49 $81.90 $80.31 $81.50 $81.50 503,063
2021-02-02 $81.35 $81.95 $79.04 $80.72 $80.72 518,219
2021-02-01 $77.71 $81.08 $77.50 $80.69 $80.69 785,211
2021-01-29 $78.99 $80.57 $76.77 $77.15 $77.15 866,205
2021-01-28 $82.96 $83.99 $77.78 $79.06 $79.06 813,965
2021-01-27 $78.85 $83.18 $77.59 $81.29 $81.29 1,537,279
2021-01-26 $80.25 $81.19 $79.20 $81.07 $81.07 762,109
2021-01-25 $82.64 $83.20 $78.84 $79.92 $79.92 792,237
2021-01-22 $79.95 $82.38 $79.50 $82.30 $82.30 512,705
2021-01-21 $82.50 $82.97 $80.62 $80.71 $80.71 682,682
2021-01-20 $81.67 $82.44 $80.00 $81.76 $81.76 943,931
2021-01-19 $81.89 $82.46 $80.20 $80.99 $80.99 1,446,928
2021-01-15 $80.10 $82.55 $77.84 $81.21 $81.21 850,290
2021-01-14 $79.62 $82.75 $79.05 $81.40 $81.40 917,418
2021-01-13 $80.34 $80.53 $77.52 $78.09 $78.09 696,473
2021-01-12 $77.67 $81.50 $76.62 $80.53 $80.53 863,736
2021-01-11 $75.94 $78.75 $75.22 $77.24 $77.24 889,124
2021-01-08 $79.60 $80.07 $74.76 $76.44 $76.44 1,180,430
2021-01-07 $80.30 $81.84 $79.16 $79.35 $79.35 1,080,579
2021-01-06 $71.33 $78.96 $71.17 $78.64 $78.64 1,568,681
2021-01-05 $67.69 $69.85 $67.40 $69.25 $69.25 675,928
2021-01-04 $68.49 $69.55 $67.05 $67.29 $67.29 599,413
2020-12-31 $68.72 $68.92 $67.95 $68.18 $68.18 484,687
2020-12-30 $68.50 $69.72 $68.01 $68.72 $68.72 486,975
2020-12-29 $70.09 $70.65 $67.74 $68.24 $68.24 875,572
2020-12-28 $70.46 $71.12 $69.96 $70.40 $70.40 428,152
2020-12-24 $70.00 $70.19 $69.37 $69.87 $69.87 184,996
2020-12-23 $69.00 $70.58 $68.75 $69.85 $69.85 614,600
2020-12-22 $67.08 $68.93 $66.52 $68.80 $68.80 572,747
2020-12-21 $65.71 $67.53 $65.18 $67.05 $67.05 746,842
2020-12-18 $66.13 $67.05 $65.40 $66.08 $66.08 1,772,663
2020-12-17 $67.02 $67.33 $64.26 $65.85 $65.85 825,215
2020-12-16 $68.27 $68.48 $66.94 $67.02 $67.02 515,815
2020-12-15 $67.20 $68.10 $66.65 $67.62 $67.62 776,776
2020-12-14 $68.80 $69.39 $66.42 $66.71 $66.71 1,002,227
2020-12-11 $67.52 $68.82 $67.25 $67.95 $67.95 803,154
2020-12-10 $66.00 $67.66 $66.00 $67.55 $67.55 667,767
2020-12-09 $65.59 $67.20 $64.96 $66.64 $66.64 1,128,549
2020-12-08 $62.75 $64.44 $62.50 $64.26 $64.26 848,127
2020-12-07 $62.52 $63.16 $61.65 $62.70 $62.70 708,548
2020-12-04 $61.87 $62.78 $61.30 $62.59 $62.59 1,042,029
2020-12-03 $58.62 $61.75 $57.80 $61.22 $61.22 1,072,609
2020-12-02 $56.83 $59.14 $56.06 $58.42 $58.42 472,185
2020-12-01 $57.77 $57.94 $56.40 $56.58 $56.58 989,691
2020-11-30 $57.37 $57.81 $55.64 $56.71 $56.71 809,605
2020-11-27 $58.00 $58.36 $56.85 $57.81 $57.81 615,279
2020-11-25 $58.88 $59.15 $57.57 $57.83 $57.83 702,959
2020-11-24 $58.18 $61.49 $57.85 $59.23 $59.23 1,495,750
2020-11-23 $56.89 $58.40 $56.85 $58.03 $58.03 860,679
2020-11-20 $55.71 $56.80 $55.09 $56.09 $56.09 534,808
2020-11-19 $56.05 $56.67 $54.67 $55.85 $55.85 521,048
2020-11-18 $57.23 $57.61 $55.90 $55.98 $55.98 714,015
2020-11-17 $55.81 $57.07 $55.38 $56.69 $56.69 632,826
2020-11-16 $55.25 $56.59 $53.94 $56.33 $56.33 1,081,855
2020-11-13 $53.78 $55.00 $53.32 $53.85 $53.85 694,531
2020-11-12 $53.32 $54.50 $52.41 $53.12 $53.12 583,279
2020-11-11 $55.68 $55.68 $53.04 $54.05 $54.05 942,100
2020-11-10 $55.31 $56.51 $54.75 $55.00 $55.00 1,229,246
2020-11-09 $57.19 $59.97 $53.78 $55.15 $55.15 1,028,392
2020-11-06 $53.74 $54.46 $52.51 $52.95 $52.95 696,415
2020-11-05 $52.38 $55.00 $52.22 $53.74 $53.74 981,815
2020-11-04 $49.02 $52.44 $47.12 $52.11 $52.11 1,330,693
2020-11-03 $51.49 $51.90 $49.75 $50.21 $50.21 913,696
2020-11-02 $50.35 $50.65 $48.72 $50.45 $50.45 1,164,453
2020-10-30 $48.00 $51.39 $47.07 $49.64 $49.64 1,827,532
2020-10-29 $46.92 $49.19 $46.32 $48.35 $48.35 1,167,151
2020-10-28 $46.32 $47.62 $45.81 $47.08 $47.08 677,751
2020-10-27 $48.53 $49.54 $47.48 $47.66 $47.66 593,958
2020-10-26 $50.18 $50.18 $48.03 $48.35 $48.35 676,788
2020-10-23 $49.75 $51.24 $49.21 $51.05 $51.05 804,632
2020-10-22 $47.98 $49.63 $47.77 $49.38 $49.38 557,346
2020-10-21 $48.51 $49.17 $47.83 $47.87 $47.87 505,120
2020-10-20 $47.61 $48.92 $46.97 $48.74 $48.74 606,906
2020-10-19 $48.67 $49.10 $46.60 $47.16 $47.16 540,603
2020-10-16 $48.15 $48.66 $47.34 $48.17 $48.17 321,252
2020-10-15 $46.88 $48.60 $46.82 $48.28 $48.28 673,416
2020-10-14 $47.62 $48.47 $47.42 $47.80 $47.80 531,637
2020-10-13 $48.18 $49.20 $47.45 $47.75 $47.75 1,336,959
2020-10-12 $46.93 $49.35 $46.82 $48.92 $48.92 1,270,484
2020-10-09 $46.94 $47.10 $46.31 $46.75 $46.75 1,238,220
2020-10-08 $46.15 $46.96 $45.89 $46.56 $46.56 677,213
2020-10-07 $43.70 $45.94 $43.70 $45.74 $45.74 780,574
2020-10-06 $44.64 $45.01 $42.98 $43.26 $43.26 827,631
2020-10-05 $43.07 $45.73 $43.07 $43.90 $43.90 514,401
2020-10-02 $40.32 $42.95 $40.18 $42.61 $42.61 637,376
2020-10-01 $42.16 $42.69 $41.33 $41.50 $41.50 535,183
2020-09-30 $43.72 $43.77 $41.96 $42.20 $42.20 581,970
2020-09-29 $42.95 $43.69 $42.25 $43.30 $43.30 615,385
2020-09-28 $42.91 $43.76 $42.70 $43.13 $43.13 475,598
2020-09-25 $41.00 $42.23 $40.80 $42.05 $42.05 484,422
2020-09-24 $41.70 $42.14 $40.87 $41.48 $41.48 414,699
2020-09-23 $41.82 $43.40 $41.56 $41.71 $41.71 588,549
2020-09-22 $40.84 $41.90 $40.51 $41.70 $41.70 761,781
2020-09-21 $42.02 $42.41 $40.26 $40.59 $40.59 820,063
2020-09-18 $45.18 $45.26 $42.79 $43.46 $43.46 1,790,287
2020-09-17 $43.45 $46.18 $43.21 $44.79 $44.79 1,240,038
2020-09-16 $42.62 $44.70 $42.41 $44.24 $44.24 922,582
2020-09-15 $44.00 $44.02 $42.25 $42.45 $42.45 624,613
2020-09-14 $43.36 $44.03 $42.62 $43.64 $43.64 719,171
2020-09-11 $43.00 $43.71 $42.68 $42.93 $42.93 533,051
2020-09-10 $43.79 $43.79 $42.07 $42.88 $42.88 462,962
2020-09-09 $44.28 $45.07 $43.23 $43.27 $43.27 799,327
2020-09-08 $44.07 $44.79 $43.26 $43.95 $43.95 568,121
2020-09-04 $46.03 $46.10 $44.21 $44.93 $44.93 398,760
2020-09-03 $47.50 $47.80 $44.88 $45.08 $45.08 578,867
2020-09-02 $47.62 $47.86 $47.00 $47.27 $47.27 479,548
2020-09-01 $45.81 $47.39 $45.21 $47.39 $47.39 753,652
2020-08-31 $46.39 $46.93 $45.92 $46.21 $46.21 519,332
2020-08-28 $46.30 $46.73 $45.40 $46.66 $46.66 498,998
2020-08-27 $45.76 $46.54 $45.05 $46.04 $46.04 544,174
2020-08-26 $45.00 $45.81 $44.30 $45.54 $45.54 537,159
2020-08-25 $46.06 $46.06 $44.53 $44.88 $44.88 374,317
2020-08-24 $45.40 $46.07 $45.11 $45.52 $45.52 461,778
2020-08-21 $45.20 $45.67 $44.98 $45.18 $45.18 406,068
2020-08-20 $45.47 $46.04 $44.98 $45.69 $45.69 292,581
2020-08-19 $45.28 $46.80 $44.75 $46.16 $46.16 695,508
2020-08-18 $45.90 $46.14 $45.20 $45.44 $45.44 543,846
2020-08-17 $46.70 $46.70 $45.37 $45.98 $45.98 499,380
2020-08-14 $46.00 $46.87 $45.72 $46.24 $46.24 362,442
2020-08-13 $48.02 $48.52 $46.44 $46.71 $46.71 564,942
2020-08-12 $48.41 $49.86 $47.57 $48.76 $48.76 1,521,938
2020-08-11 $46.20 $47.60 $45.83 $46.48 $46.48 824,331
2020-08-10 $44.47 $45.54 $44.43 $45.24 $45.24 524,659
2020-08-07 $43.19 $44.53 $43.02 $44.27 $44.27 574,964
2020-08-06 $44.42 $44.79 $43.46 $43.72 $43.72 659,048
2020-08-05 $42.49 $44.85 $42.30 $44.49 $44.49 1,052,929
2020-08-04 $42.14 $42.91 $41.73 $41.80 $41.80 1,157,911
2020-08-03 $40.31 $43.19 $40.31 $42.72 $42.72 1,533,378
2020-07-31 $39.21 $41.16 $37.92 $39.78 $39.78 2,416,167
2020-07-30 $39.18 $39.19 $37.40 $37.82 $37.82 1,369,006
2020-07-29 $39.62 $40.06 $39.20 $39.89 $39.89 811,133
2020-07-28 $40.56 $41.46 $39.29 $39.34 $39.34 489,451
2020-07-27 $40.00 $40.97 $39.60 $40.91 $40.91 326,306
2020-07-24 $40.59 $40.93 $39.88 $40.07 $40.07 452,839
2020-07-23 $41.66 $41.98 $40.51 $40.66 $40.66 470,776
2020-07-22 $41.68 $42.35 $41.39 $41.88 $41.88 595,349
2020-07-21 $40.51 $42.30 $40.50 $42.06 $42.06 764,502
2020-07-20 $40.32 $40.49 $39.26 $39.79 $39.79 779,557
2020-07-17 $40.49 $41.54 $40.48 $40.82 $40.82 695,000
2020-07-16 $40.43 $41.30 $40.01 $40.56 $40.56 487,400
2020-07-15 $40.22 $40.79 $39.24 $40.43 $40.43 775,900
2020-07-14 $37.88 $39.30 $37.56 $38.75 $38.75 587,300
2020-07-13 $38.61 $39.06 $37.45 $38.03 $38.03 1,316,800
2020-07-10 $37.32 $38.49 $36.81 $38.07 $38.07 1,327,600
2020-07-09 $39.63 $39.72 $37.03 $37.14 $37.14 1,159,900
2020-07-08 $40.11 $40.87 $39.19 $39.67 $39.67 1,056,800
2020-07-07 $42.22 $42.49 $40.15 $40.22 $40.22 1,032,000
2020-07-06 $44.57 $44.57 $41.94 $42.68 $42.68 975,300
2020-07-02 $44.39 $45.42 $43.42 $43.62 $43.62 560,200
2020-07-01 $45.16 $45.31 $43.22 $43.24 $43.24 699,200
2020-06-30 $43.99 $45.18 $43.88 $44.87 $44.87 635,800
2020-06-29 $44.05 $44.89 $43.31 $44.54 $44.54 837,500
2020-06-26 $42.80 $43.48 $41.73 $43.41 $43.41 2,691,965
2020-06-25 $41.18 $43.51 $40.84 $43.47 $43.47 684,309
2020-06-24 $44.37 $44.49 $41.57 $41.70 $41.70 1,362,207
2020-06-23 $46.00 $46.30 $44.84 $45.35 $45.35 1,001,461
2020-06-22 $44.17 $45.69 $43.36 $45.39 $45.39 1,406,518
2020-06-19 $43.58 $45.01 $43.56 $44.75 $44.75 2,090,477
2020-06-18 $42.76 $43.95 $42.46 $42.91 $42.91 866,684
2020-06-17 $44.98 $45.38 $43.23 $43.49 $43.49 1,481,261
2020-06-16 $44.54 $45.33 $43.26 $45.01 $45.01 2,628,689
2020-06-15 $37.16 $40.87 $36.82 $40.87 $40.87 899,929
2020-06-12 $39.82 $40.20 $37.82 $39.01 $39.01 1,224,470
2020-06-11 $38.85 $40.11 $37.51 $37.51 $37.51 1,252,358
2020-06-10 $44.35 $44.39 $41.64 $41.87 $41.87 1,161,312
2020-06-09 $44.90 $45.34 $43.83 $44.38 $44.38 494,684
2020-06-08 $48.25 $48.32 $46.12 $46.24 $46.24 766,126
2020-06-05 $47.51 $48.21 $46.52 $47.07 $47.07 802,679
2020-06-04 $43.44 $44.95 $43.01 $44.58 $44.58 726,820
2020-06-03 $44.12 $44.84 $43.69 $44.16 $44.16 753,694
2020-06-02 $41.36 $43.36 $41.36 $42.75 $42.75 924,900
2020-06-01 $39.39 $41.04 $38.89 $40.75 $40.75 732,897
2020-05-29 $38.56 $39.78 $38.10 $39.15 $39.15 976,229
2020-05-28 $42.29 $42.37 $39.35 $39.50 $39.50 531,468
2020-05-27 $41.81 $42.17 $39.75 $41.63 $41.63 769,400
2020-05-26 $38.82 $40.51 $38.49 $40.16 $40.16 837,841
2020-05-22 $37.06 $37.06 $36.01 $36.48 $36.48 406,456
2020-05-21 $37.65 $38.76 $36.90 $36.98 $36.98 655,997
2020-05-20 $37.94 $38.79 $37.54 $37.65 $37.65 1,172,408
2020-05-19 $37.00 $38.44 $36.64 $36.68 $36.68 981,213
2020-05-18 $35.09 $37.02 $35.09 $36.64 $36.64 1,020,149
2020-05-15 $32.15 $33.25 $31.52 $33.12 $33.12 907,726
2020-05-14 $30.17 $32.50 $29.17 $32.44 $32.44 966,523
2020-05-13 $32.28 $32.61 $30.48 $31.03 $31.03 1,051,588
2020-05-12 $35.32 $35.89 $32.46 $32.48 $32.48 1,060,326
2020-05-11 $35.50 $35.79 $34.25 $34.99 $34.99 922,533
2020-05-08 $35.76 $36.61 $35.57 $36.50 $36.50 703,955
2020-05-07 $34.83 $35.69 $34.77 $34.90 $34.90 619,835
2020-05-06 $35.68 $36.01 $34.13 $34.15 $34.15 660,565
2020-05-05 $35.78 $37.06 $35.41 $35.45 $35.45 935,867
2020-05-04 $36.00 $36.59 $34.66 $35.08 $35.08 954,119
2020-05-01 $39.40 $40.97 $36.09 $37.13 $37.13 1,897,613
2020-04-30 $37.25 $37.50 $35.62 $35.90 $35.90 999,835
2020-04-29 $37.51 $39.00 $36.79 $37.93 $37.93 1,114,136
2020-04-28 $35.71 $36.21 $34.74 $35.91 $35.91 806,468
2020-04-27 $33.36 $34.88 $32.62 $34.44 $34.44 777,936
2020-04-24 $32.19 $33.48 $32.00 $33.23 $33.23 783,887
2020-04-23 $31.89 $33.42 $31.49 $32.46 $32.46 909,544
2020-04-22 $31.67 $31.79 $30.29 $30.71 $30.71 826,611
2020-04-21 $31.06 $31.74 $30.52 $30.66 $30.66 924,555
2020-04-20 $33.55 $33.59 $31.83 $32.18 $32.18 1,709,273
2020-04-17 $34.51 $35.85 $34.31 $34.80 $34.80 1,413,518
2020-04-16 $32.85 $33.37 $32.32 $33.22 $33.22 1,138,963
2020-04-15 $33.99 $34.13 $32.19 $33.24 $33.24 1,144,400
2020-04-14 $37.42 $38.21 $35.88 $35.97 $35.97 1,037,963
2020-04-13 $37.77 $38.12 $35.95 $36.33 $36.33 962,358
2020-04-09 $39.47 $40.86 $38.10 $38.79 $38.79 1,562,481
2020-04-08 $35.83 $38.47 $35.21 $37.67 $37.67 1,954,248
2020-04-07 $35.01 $36.36 $34.12 $34.77 $34.77 1,924,980
2020-04-06 $32.11 $34.16 $31.82 $33.18 $33.18 1,292,564
2020-04-03 $30.53 $31.14 $29.04 $30.41 $30.41 912,278
2020-04-02 $28.77 $32.23 $28.77 $30.80 $30.80 1,325,924
2020-04-01 $31.02 $32.17 $28.39 $28.91 $28.91 1,303,403
2020-03-31 $31.08 $33.27 $30.86 $32.73 $32.73 1,614,995
2020-03-30 $29.45 $31.13 $27.09 $30.95 $30.95 847,632
2020-03-27 $30.24 $31.28 $29.14 $29.50 $29.50 2,085,736
2020-03-26 $30.31 $31.87 $29.53 $31.68 $31.68 1,233,449
2020-03-25 $29.06 $31.85 $28.01 $29.60 $29.60 1,384,316
2020-03-24 $27.44 $28.95 $26.69 $28.66 $28.66 1,261,830
2020-03-23 $26.85 $27.56 $24.85 $26.00 $26.00 1,602,223
2020-03-20 $27.88 $31.86 $26.64 $26.74 $26.74 2,891,642
2020-03-19 $23.43 $27.36 $22.55 $27.27 $27.27 2,064,050
2020-03-18 $24.71 $25.55 $22.51 $23.36 $23.36 2,001,414
2020-03-17 $27.84 $29.01 $26.03 $26.49 $26.49 2,577,798
2020-03-16 $25.11 $30.39 $25.01 $27.60 $27.60 2,111,812
2020-03-13 $28.94 $29.66 $26.33 $28.50 $28.50 2,421,441
2020-03-12 $30.33 $30.52 $26.65 $26.67 $26.67 2,677,213
2020-03-11 $35.83 $36.48 $33.12 $33.82 $33.82 3,192,075
2020-03-10 $39.53 $39.66 $34.48 $37.43 $37.43 3,109,589
2020-03-09 $43.01 $43.01 $37.72 $37.73 $37.73 2,437,058
2020-03-06 $46.40 $47.37 $45.65 $46.36 $46.36 1,830,746
2020-03-05 $49.12 $50.12 $48.33 $48.75 $48.75 1,018,607
2020-03-04 $50.75 $51.26 $49.87 $50.93 $50.93 937,948
2020-03-03 $51.03 $53.55 $48.69 $49.30 $49.30 1,549,611
2020-03-02 $49.00 $50.74 $47.63 $50.71 $50.71 1,794,805
2020-02-28 $49.49 $51.54 $46.76 $49.08 $49.08 3,969,474
2020-02-27 $52.10 $54.04 $50.68 $52.38 $52.38 1,723,532
2020-02-26 $55.79 $56.48 $51.69 $53.30 $53.30 1,906,200
2020-02-25 $58.65 $58.66 $55.97 $56.00 $56.00 945,479
2020-02-24 $59.50 $59.66 $57.74 $58.66 $58.66 1,108,459
2020-02-21 $61.25 $61.62 $60.33 $61.60 $61.60 464,150
2020-02-20 $61.25 $62.27 $60.89 $61.51 $61.51 683,679
2020-02-19 $60.83 $61.90 $60.50 $61.42 $61.42 733,814
2020-02-18 $60.31 $60.96 $60.02 $60.56 $60.56 522,992
2020-02-14 $61.00 $61.00 $59.74 $60.50 $60.50 328,818
2020-02-13 $60.09 $60.99 $59.50 $60.75 $60.75 687,151
2020-02-12 $59.65 $60.89 $59.37 $60.54 $60.54 983,077
2020-02-11 $57.16 $59.79 $56.95 $59.50 $59.50 998,476
2020-02-10 $56.19 $57.05 $55.70 $56.61 $56.61 726,157
2020-02-07 $57.04 $57.61 $56.47 $56.86 $56.86 574,321
2020-02-06 $59.04 $59.10 $57.02 $57.38 $57.38 569,289
2020-02-05 $59.05 $59.37 $57.95 $58.69 $58.69 506,385
2020-02-04 $58.64 $59.10 $57.32 $58.29 $58.29 670,775
2020-02-03 $57.85 $58.48 $57.46 $57.73 $57.73 727,607
2020-01-31 $58.45 $58.80 $57.42 $57.75 $57.75 873,702
2020-01-30 $57.73 $59.37 $57.09 $58.47 $58.47 628,615
2020-01-29 $58.25 $58.52 $57.66 $58.20 $58.20 637,416
2020-01-28 $59.92 $60.20 $57.66 $58.51 $58.51 1,082,121
2020-01-27 $59.77 $60.80 $58.77 $59.83 $59.83 791,644
2020-01-24 $62.43 $62.69 $60.48 $60.94 $60.94 520,172
2020-01-23 $63.16 $63.16 $61.69 $62.52 $62.52 550,338
2020-01-22 $63.39 $63.71 $63.13 $63.50 $63.50 433,923
2020-01-21 $63.57 $63.74 $63.01 $63.32 $63.32 605,715
2020-01-17 $64.14 $64.25 $63.35 $63.75 $63.75 754,209
2020-01-16 $63.79 $64.78 $63.58 $63.81 $63.81 519,316
2020-01-15 $63.01 $64.17 $62.87 $63.28 $63.28 436,289
2020-01-14 $62.33 $63.41 $62.02 $63.34 $63.34 514,952
2020-01-13 $61.75 $62.51 $61.19 $62.34 $62.34 572,281
2020-01-10 $62.09 $62.50 $61.55 $61.71 $61.71 667,929
2020-01-09 $63.24 $63.35 $62.23 $62.23 $62.23 728,363
2020-01-08 $63.34 $63.60 $63.02 $63.19 $63.19 830,304
2020-01-07 $63.91 $64.26 $63.15 $63.37 $63.37 644,514
2020-01-06 $63.68 $64.64 $63.11 $64.34 $64.34 772,135
2020-01-03 $63.20 $63.91 $62.93 $63.75 $63.75 494,772
2020-01-02 $64.62 $65.00 $63.36 $63.69 $63.69 720,529
2019-12-31 $64.45 $64.60 $64.03 $64.16 $64.16 834,833
2019-12-30 $63.57 $64.83 $63.11 $64.60 $64.60 542,630
2019-12-27 $64.59 $64.65 $63.49 $63.76 $63.76 786,474
2019-12-26 $64.51 $64.56 $64.02 $64.49 $64.49 356,853
2019-12-24 $65.23 $65.27 $63.99 $64.24 $64.24 398,284
2019-12-23 $64.93 $65.38 $64.48 $64.99 $64.99 747,547
2019-12-20 $63.94 $65.07 $63.67 $64.77 $64.77 2,021,168
2019-12-19 $62.73 $63.94 $62.48 $63.56 $63.56 853,622
2019-12-18 $62.96 $63.32 $62.00 $62.98 $62.98 1,047,567
2019-12-17 $61.81 $63.21 $61.42 $62.89 $62.89 1,309,077
2019-12-16 $60.78 $62.37 $60.57 $61.71 $61.71 847,083
2019-12-13 $60.90 $61.12 $60.00 $60.41 $60.41 924,504
2019-12-12 $60.18 $62.46 $60.00 $61.00 $61.00 1,221,528
2019-12-11 $60.84 $61.40 $60.08 $60.09 $60.09 1,130,145
2019-12-10 $61.96 $61.96 $59.85 $60.84 $60.84 1,866,095
2019-12-09 $62.10 $62.42 $61.67 $62.02 $62.02 1,145,768
2019-12-06 $63.36 $64.18 $61.93 $62.51 $62.51 1,159,666
2019-12-05 $63.59 $64.06 $62.22 $62.88 $62.88 893,573
2019-12-04 $64.28 $65.20 $63.49 $63.52 $63.52 824,249
2019-12-03 $64.24 $64.37 $63.33 $63.57 $63.57 792,298
2019-12-02 $66.42 $66.79 $64.81 $64.94 $64.94 745,420
2019-11-29 $67.15 $67.16 $66.31 $66.34 $66.34 312,154
2019-11-27 $67.08 $67.85 $67.00 $67.53 $67.53 500,876
2019-11-26 $65.92 $67.02 $65.47 $66.81 $66.81 822,603
2019-11-25 $64.96 $66.67 $64.79 $65.92 $65.92 1,232,533
2019-11-22 $65.75 $66.40 $64.55 $64.60 $64.60 711,422
2019-11-21 $67.01 $67.11 $63.94 $65.09 $65.09 1,621,907
2019-11-20 $69.22 $69.22 $64.83 $66.60 $66.60 2,980,932
2019-11-19 $72.28 $72.66 $70.96 $71.00 $71.00 512,829
2019-11-18 $71.52 $72.70 $70.59 $72.41 $72.41 684,543
2019-11-15 $72.61 $72.71 $71.40 $71.96 $71.96 901,861
2019-11-14 $70.68 $72.15 $70.68 $70.84 $70.84 483,994
2019-11-13 $70.00 $71.62 $69.70 $71.02 $71.02 596,266
2019-11-12 $70.50 $71.12 $70.12 $70.35 $70.35 474,534
2019-11-11 $70.16 $71.54 $69.82 $70.60 $70.60 600,703
2019-11-08 $70.69 $71.60 $70.13 $70.71 $70.71 813,103
2019-11-07 $71.93 $73.06 $70.66 $70.85 $70.85 722,830
2019-11-06 $72.62 $72.80 $71.33 $71.65 $71.65 1,067,930
2019-11-05 $72.22 $73.71 $72.06 $72.82 $72.82 1,140,553
2019-11-04 $68.83 $71.54 $66.98 $71.45 $71.45 1,551,763
2019-11-01 $61.82 $69.34 $61.29 $68.46 $68.46 2,424,310
2019-10-31 $64.16 $64.72 $61.91 $62.94 $62.94 1,605,107
2019-10-30 $65.72 $65.72 $64.35 $64.50 $64.50 960,471
2019-10-29 $64.00 $66.66 $63.80 $65.74 $65.74 1,164,031
2019-10-28 $64.90 $65.20 $63.30 $63.89 $63.89 1,174,671
2019-10-25 $65.01 $65.30 $63.85 $65.15 $65.15 1,182,007
2019-10-24 $66.00 $66.61 $64.45 $65.28 $65.28 1,337,669
2019-10-23 $68.50 $68.55 $67.27 $67.68 $67.68 707,952
2019-10-22 $68.11 $68.93 $66.54 $68.36 $68.36 979,367
2019-10-21 $68.31 $68.72 $67.80 $67.97 $67.97 659,696
2019-10-18 $67.29 $68.09 $66.90 $67.85 $67.85 613,991
2019-10-17 $67.00 $67.98 $66.74 $67.56 $67.56 920,122
2019-10-16 $66.58 $67.40 $66.58 $66.95 $66.95 980,239
2019-10-15 $66.30 $66.83 $65.93 $66.70 $66.70 768,528
2019-10-14 $65.55 $66.37 $64.88 $66.25 $66.25 633,165
2019-10-11 $66.00 $67.31 $65.60 $65.68 $65.68 754,910
2019-10-10 $64.30 $66.06 $64.19 $64.80 $64.80 904,091
2019-10-09 $64.73 $64.92 $64.01 $64.25 $64.25 432,413
2019-10-08 $63.71 $64.60 $63.00 $64.03 $64.03 661,430
2019-10-07 $63.31 $65.03 $63.19 $64.32 $64.32 872,172
2019-10-04 $63.13 $63.32 $62.24 $63.31 $63.31 859,652
2019-10-03 $63.05 $63.36 $62.07 $63.19 $63.19 592,425
2019-10-02 $63.06 $63.53 $62.55 $63.23 $63.23 606,565
2019-10-01 $65.42 $65.91 $63.59 $63.61 $63.61 621,197
2019-09-30 $64.35 $65.28 $63.12 $64.93 $64.93 536,398
2019-09-27 $65.25 $65.48 $64.16 $64.50 $64.50 518,134
2019-09-26 $64.90 $65.42 $64.33 $65.08 $65.08 424,188
2019-09-25 $63.52 $65.18 $63.52 $64.99 $64.99 572,631
2019-09-24 $63.71 $64.27 $63.03 $63.67 $63.67 471,646
2019-09-23 $62.75 $64.20 $62.75 $63.67 $63.67 536,447
2019-09-20 $64.61 $64.68 $62.62 $63.17 $63.17 1,492,895
2019-09-19 $64.94 $65.29 $64.36 $64.53 $64.53 876,075
2019-09-18 $65.49 $65.70 $64.00 $64.85 $64.85 920,232
2019-09-17 $66.00 $66.61 $64.51 $65.35 $65.35 1,554,120
2019-09-16 $64.30 $66.50 $64.30 $66.36 $66.36 1,012,817
2019-09-13 $63.92 $64.48 $63.54 $64.18 $64.18 620,274
2019-09-12 $63.94 $64.69 $63.28 $63.63 $63.63 863,141
2019-09-11 $65.29 $65.57 $63.87 $64.00 $64.00 1,202,131
2019-09-10 $64.24 $64.98 $63.58 $64.95 $64.95 789,579
2019-09-09 $64.10 $64.70 $63.47 $64.28 $64.28 670,112
2019-09-06 $63.57 $64.37 $63.23 $63.67 $63.67 710,363
2019-09-05 $63.96 $64.74 $63.35 $63.56 $63.56 1,076,189
2019-09-04 $63.42 $64.23 $63.03 $63.58 $63.58 1,169,054
2019-09-03 $62.47 $62.68 $61.33 $62.05 $62.05 834,659
2019-08-30 $63.22 $63.72 $62.45 $62.87 $62.87 657,940
2019-08-29 $62.16 $63.09 $61.95 $62.75 $62.75 576,214
2019-08-28 $59.76 $61.85 $59.31 $61.49 $61.49 636,967
2019-08-27 $61.29 $61.40 $59.78 $59.83 $59.83 717,807
2019-08-26 $60.98 $61.17 $60.21 $60.61 $60.61 540,612
2019-08-23 $60.62 $61.77 $59.97 $60.51 $60.51 527,103
2019-08-22 $62.16 $62.26 $61.10 $61.16 $61.16 542,341
2019-08-21 $61.55 $62.32 $61.21 $61.94 $61.94 732,405
2019-08-20 $60.82 $61.18 $60.53 $60.99 $60.99 555,695
2019-08-19 $61.35 $61.45 $60.46 $60.84 $60.84 584,545
2019-08-16 $59.57 $60.50 $59.53 $60.37 $60.37 811,379
2019-08-15 $59.52 $59.64 $58.80 $59.08 $59.08 871,821
2019-08-14 $60.18 $60.45 $58.81 $59.02 $59.02 941,960
2019-08-13 $60.20 $61.54 $60.13 $61.13 $61.13 1,049,326
2019-08-12 $61.14 $61.64 $60.05 $60.20 $60.20 1,829,346
2019-08-09 $60.27 $61.61 $60.01 $61.28 $61.28 1,033,143
2019-08-08 $60.50 $61.31 $59.91 $60.29 $60.29 1,101,004
2019-08-07 $59.31 $60.37 $58.37 $60.08 $60.08 1,782,873
2019-08-06 $58.44 $60.61 $58.39 $60.12 $60.12 2,081,164
2019-08-05 $57.00 $58.98 $56.61 $57.97 $57.97 2,263,759
2019-08-02 $54.33 $58.43 $53.14 $58.02 $58.02 5,407,918
2019-08-01 $51.09 $51.80 $49.48 $50.09 $50.09 1,064,698
2019-07-31 $53.42 $53.82 $51.05 $51.32 $51.32 951,431
2019-07-30 $51.62 $53.41 $51.04 $53.34 $53.34 739,002
2019-07-29 $51.84 $52.21 $51.57 $52.06 $52.06 493,401
2019-07-26 $51.77 $52.59 $51.65 $51.92 $51.92 453,571
2019-07-25 $52.76 $53.50 $51.71 $51.76 $51.76 610,257
2019-07-24 $50.48 $52.84 $50.48 $52.75 $52.75 641,052
2019-07-23 $49.60 $50.72 $49.53 $50.65 $50.65 893,712
2019-07-22 $49.93 $50.46 $49.23 $49.31 $49.31 719,761
2019-07-19 $49.49 $50.27 $49.49 $49.78 $49.78 374,072
2019-07-18 $50.28 $50.35 $49.30 $49.46 $49.46 534,769
2019-07-17 $50.55 $50.73 $50.06 $50.28 $50.28 280,605
2019-07-16 $51.22 $51.84 $50.69 $50.86 $50.86 371,352
2019-07-15 $51.45 $51.69 $50.65 $51.29 $51.29 314,826
2019-07-12 $51.11 $51.50 $50.72 $51.30 $51.30 274,384
2019-07-11 $51.34 $51.40 $50.18 $50.87 $50.87 441,837
2019-07-10 $51.73 $51.84 $50.80 $51.21 $51.21 251,664
2019-07-09 $51.50 $51.84 $50.49 $51.41 $51.41 389,918
2019-07-08 $51.97 $52.41 $51.74 $51.89 $51.89 353,081
2019-07-05 $51.56 $52.43 $51.55 $52.22 $52.22 436,293
2019-07-03 $52.28 $52.91 $51.36 $52.13 $52.13 601,973
2019-07-02 $51.57 $52.15 $51.22 $51.91 $51.91 397,009
2019-07-01 $52.17 $52.80 $51.44 $51.77 $51.77 710,682
2019-06-28 $49.15 $51.63 $49.15 $51.53 $51.53 1,090,236
2019-06-27 $49.13 $49.42 $48.79 $49.06 $49.06 590,488
2019-06-26 $47.93 $49.04 $47.74 $48.82 $48.82 640,679
2019-06-25 $47.95 $48.27 $47.65 $47.66 $47.66 462,223
2019-06-24 $48.25 $49.15 $47.85 $48.00 $48.00 411,294
2019-06-21 $48.48 $48.55 $47.95 $48.03 $48.03 867,113
2019-06-20 $49.22 $49.78 $48.49 $48.81 $48.81 661,720
2019-06-19 $48.17 $48.72 $47.94 $48.44 $48.44 618,806
2019-06-18 $48.00 $48.83 $47.68 $48.10 $48.10 559,422
2019-06-17 $48.50 $48.54 $47.54 $47.56 $47.56 606,370
2019-06-14 $48.51 $48.66 $47.97 $48.42 $48.42 388,345
2019-06-13 $49.19 $49.37 $48.52 $48.71 $48.71 552,959
2019-06-12 $49.04 $49.29 $48.53 $48.84 $48.84 368,460
2019-06-11 $49.80 $49.83 $49.06 $49.30 $49.30 497,593
2019-06-10 $49.99 $50.48 $48.98 $49.13 $49.13 625,485
2019-06-07 $49.54 $50.18 $49.05 $49.65 $49.65 400,239
2019-06-06 $49.56 $49.95 $48.88 $49.55 $49.55 338,704
2019-06-05 $50.00 $50.67 $48.70 $49.56 $49.56 473,821
2019-06-04 $47.82 $49.87 $47.82 $49.83 $49.83 741,380
2019-06-03 $46.48 $47.27 $46.38 $47.11 $47.11 619,449
2019-05-31 $46.78 $47.38 $45.99 $46.49 $46.49 553,221
2019-05-30 $46.83 $48.25 $46.83 $47.54 $47.54 931,132
2019-05-29 $45.99 $46.82 $45.55 $46.67 $46.67 499,348
2019-05-28 $46.49 $47.34 $46.26 $46.35 $46.35 442,829
2019-05-24 $46.17 $46.51 $45.66 $46.05 $46.05 330,500
2019-05-23 $46.59 $46.71 $45.52 $45.75 $45.75 574,205
2019-05-22 $47.50 $47.89 $47.18 $47.31 $47.31 479,586
2019-05-21 $46.36 $47.92 $46.36 $47.80 $47.80 749,254
2019-05-20 $45.91 $46.19 $45.56 $45.84 $45.84 759,885
2019-05-17 $47.68 $47.81 $46.20 $46.32 $46.32 910,808
2019-05-16 $47.94 $48.64 $47.94 $48.27 $48.27 666,990
2019-05-15 $47.90 $48.29 $47.17 $47.87 $47.87 701,801
2019-05-14 $47.80 $48.82 $47.80 $48.37 $48.37 516,701
2019-05-13 $50.06 $50.30 $47.40 $47.70 $47.70 935,974
2019-05-10 $50.75 $51.38 $50.10 $51.27 $51.27 923,011
2019-05-09 $50.99 $51.27 $49.81 $51.06 $51.06 647,867
2019-05-08 $51.34 $51.77 $50.71 $51.49 $51.49 862,176
2019-05-07 $51.32 $51.96 $50.74 $51.24 $51.24 1,247,448
2019-05-06 $48.91 $51.81 $48.55 $51.64 $51.64 1,297,085
2019-05-03 $53.10 $53.80 $49.13 $49.90 $49.90 2,081,234
2019-05-02 $51.05 $51.40 $49.61 $50.21 $50.21 1,271,134
2019-05-01 $51.00 $51.37 $50.14 $50.89 $50.89 988,698
2019-04-30 $51.54 $51.54 $50.44 $50.65 $50.65 1,315,668
2019-04-29 $51.40 $51.76 $50.71 $51.37 $51.37 745,772
2019-04-26 $51.35 $51.53 $50.69 $51.19 $51.19 613,714
2019-04-25 $52.18 $52.18 $50.47 $51.18 $51.18 829,359
2019-04-24 $52.54 $53.10 $52.45 $52.61 $52.61 610,898
2019-04-23 $52.36 $53.14 $51.85 $52.53 $52.53 602,652
2019-04-22 $51.75 $52.41 $51.40 $52.35 $52.35 510,361
2019-04-18 $52.15 $52.72 $51.37 $51.87 $51.87 845,021
2019-04-17 $52.69 $52.78 $51.83 $52.17 $52.17 569,994
2019-04-16 $51.78 $52.79 $51.55 $52.27 $52.27 616,593
2019-04-15 $51.33 $52.15 $51.02 $51.55 $51.55 606,585
2019-04-12 $51.00 $51.82 $50.81 $51.51 $51.51 610,301
2019-04-11 $50.42 $50.87 $50.16 $50.66 $50.66 355,457
2019-04-10 $49.67 $50.59 $49.58 $50.44 $50.44 420,362
2019-04-09 $50.29 $50.48 $49.49 $49.58 $49.58 641,771
2019-04-08 $50.00 $50.79 $49.41 $50.71 $50.71 587,091
2019-04-05 $50.22 $50.69 $49.84 $50.34 $50.34 704,626
2019-04-04 $49.56 $50.46 $49.34 $49.80 $49.80 663,909
2019-04-03 $49.34 $49.99 $49.02 $49.50 $49.50 905,951
2019-04-02 $48.60 $49.16 $48.38 $49.01 $49.01 606,557
2019-04-01 $48.51 $49.01 $48.00 $48.68 $48.68 962,451
2019-03-29 $47.65 $48.35 $47.56 $48.10 $48.10 1,020,517
2019-03-28 $46.30 $47.33 $46.19 $47.22 $47.22 742,103
2019-03-27 $46.16 $46.49 $45.47 $46.14 $46.14 861,589
2019-03-26 $45.93 $46.71 $45.68 $46.17 $46.17 699,012
2019-03-25 $45.38 $45.86 $44.55 $45.72 $45.72 721,387
2019-03-22 $47.46 $47.59 $45.29 $45.38 $45.38 1,058,661
2019-03-21 $46.98 $48.43 $46.92 $47.77 $47.77 1,251,489
2019-03-20 $47.37 $47.55 $46.41 $47.00 $47.00 535,900
2019-03-19 $48.24 $48.77 $47.31 $47.47 $47.47 867,620
2019-03-18 $47.72 $48.35 $47.41 $48.04 $48.04 415,216
2019-03-15 $47.25 $47.93 $47.02 $47.65 $47.65 1,284,304
2019-03-14 $47.49 $47.78 $47.16 $47.21 $47.21 811,737
2019-03-13 $48.00 $48.22 $47.46 $47.71 $47.71 980,685
2019-03-12 $46.91 $47.91 $46.82 $47.68 $47.68 876,736
2019-03-11 $45.95 $46.90 $45.47 $46.76 $46.76 1,037,447
2019-03-08 $46.19 $46.50 $45.85 $46.02 $46.02 850,452
2019-03-07 $47.15 $47.15 $46.09 $46.65 $46.65 849,188
2019-03-06 $47.80 $48.00 $47.22 $47.26 $47.26 1,046,715
2019-03-05 $47.32 $47.98 $47.11 $47.61 $47.61 1,100,174
2019-03-04 $47.33 $48.05 $46.80 $47.12 $47.12 1,531,410
2019-03-01 $46.40 $47.22 $44.73 $46.89 $46.89 2,851,888
2019-02-28 $42.91 $43.56 $42.77 $43.18 $43.18 1,324,631
2019-02-27 $43.30 $44.00 $42.77 $42.87 $42.87 1,946,538
2019-02-26 $45.25 $45.74 $44.62 $44.66 $44.66 688,039
2019-02-25 $44.80 $45.61 $44.53 $45.35 $45.35 654,439
2019-02-22 $44.59 $45.39 $44.41 $44.60 $44.60 605,171
2019-02-21 $44.54 $45.48 $44.29 $44.37 $44.37 906,055
2019-02-20 $43.72 $44.54 $43.58 $44.50 $44.50 734,162
2019-02-19 $43.19 $43.97 $42.72 $43.73 $43.73 652,101
2019-02-15 $43.57 $43.88 $42.99 $43.46 $43.46 656,618
2019-02-14 $43.01 $43.64 $42.81 $43.14 $43.14 1,365,273
2019-02-13 $43.00 $43.54 $42.93 $43.31 $43.31 767,078
2019-02-12 $41.80 $42.98 $41.75 $42.84 $42.84 803,536
2019-02-11 $41.45 $41.73 $40.65 $41.58 $41.58 683,144
2019-02-08 $41.10 $41.60 $40.51 $41.40 $41.40 649,627
2019-02-07 $42.31 $42.53 $41.24 $41.29 $41.29 846,677
2019-02-06 $43.11 $43.49 $42.59 $42.66 $42.66 516,990
2019-02-05 $42.57 $43.04 $42.57 $43.03 $43.03 668,699
2019-02-04 $42.97 $43.05 $41.68 $42.39 $42.39 1,299,083
2019-02-01 $44.31 $44.35 $43.05 $43.19 $43.19 925,643
2019-01-31 $44.53 $45.09 $44.06 $44.38 $44.38 691,717
2019-01-30 $44.29 $44.85 $42.94 $44.48 $44.48 1,005,735
2019-01-29 $45.74 $45.74 $44.06 $44.29 $44.29 929,473
2019-01-28 $44.70 $45.74 $44.30 $45.56 $45.56 871,164
2019-01-25 $45.07 $45.44 $44.25 $45.21 $45.21 746,673
2019-01-24 $43.36 $44.90 $43.36 $44.65 $44.65 725,110
2019-01-23 $46.19 $46.53 $42.73 $43.22 $43.22 1,594,286
2019-01-22 $46.07 $47.29 $45.20 $45.64 $45.64 860,688
2019-01-18 $45.21 $46.62 $44.98 $46.54 $46.54 1,347,594
2019-01-17 $44.89 $45.55 $44.36 $44.76 $44.76 1,052,243
2019-01-16 $44.89 $45.46 $44.64 $45.24 $45.24 607,662
2019-01-15 $45.04 $45.39 $44.62 $44.83 $44.83 426,346
2019-01-14 $44.91 $45.75 $44.46 $44.96 $44.96 763,448
2019-01-11 $45.42 $45.60 $44.78 $45.37 $45.37 801,657
2019-01-10 $44.55 $46.05 $44.17 $45.78 $45.78 1,347,055
2019-01-09 $44.62 $45.51 $44.00 $44.88 $44.88 669,039
2019-01-08 $44.55 $44.63 $43.50 $44.30 $44.30 857,392
2019-01-07 $42.59 $44.33 $42.01 $43.92 $43.92 1,039,472
2019-01-04 $41.05 $43.05 $40.81 $42.69 $42.69 1,093,672
2019-01-03 $40.71 $40.94 $39.59 $40.05 $40.05 666,331
2019-01-02 $39.63 $41.04 $39.30 $40.88 $40.88 758,815
2018-12-31 $40.25 $41.25 $39.93 $40.56 $40.56 748,812
2018-12-28 $40.55 $41.02 $39.89 $40.15 $40.15 707,863
2018-12-27 $39.50 $40.57 $38.87 $40.55 $40.55 835,631
2018-12-26 $37.85 $40.65 $37.56 $40.58 $40.58 1,006,988
2018-12-24 $37.28 $38.93 $37.25 $37.83 $37.83 716,225
2018-12-21 $38.23 $39.54 $37.46 $37.73 $37.73 1,887,800
2018-12-20 $39.09 $40.45 $37.24 $38.06 $38.06 1,230,339
2018-12-19 $39.43 $40.78 $39.00 $39.28 $39.28 1,215,736
2018-12-18 $38.82 $39.99 $38.68 $39.40 $39.40 1,169,893
2018-12-17 $39.33 $39.57 $38.03 $38.33 $38.33 1,468,531
2018-12-14 $40.22 $40.72 $39.44 $39.50 $39.50 1,678,090
2018-12-13 $41.31 $41.59 $40.52 $40.67 $40.67 743,571
2018-12-12 $41.14 $41.97 $40.77 $40.90 $40.90 771,862
2018-12-11 $41.86 $41.94 $39.97 $40.25 $40.25 946,239
2018-12-10 $40.55 $41.43 $40.33 $41.02 $41.02 1,136,697
2018-12-07 $42.61 $42.93 $40.75 $40.86 $40.86 1,296,330
2018-12-06 $41.98 $42.66 $41.35 $42.64 $42.64 1,589,378
2018-12-04 $45.20 $45.49 $42.28 $42.73 $42.73 1,381,305
2018-12-03 $45.85 $46.32 $45.16 $45.39 $45.39 1,097,586
2018-11-30 $44.70 $45.50 $44.70 $45.09 $45.09 1,094,416
2018-11-29 $45.33 $45.53 $44.60 $44.89 $44.89 545,938
2018-11-28 $45.72 $45.77 $44.12 $45.31 $45.31 1,246,380
2018-11-27 $45.07 $45.75 $44.96 $45.57 $45.57 959,232
2018-11-26 $43.92 $45.33 $43.92 $45.30 $45.30 984,122
2018-11-23 $42.68 $44.46 $42.65 $43.59 $43.59 648,336
2018-11-21 $42.53 $43.88 $42.18 $43.29 $43.29 999,044
2018-11-20 $44.12 $44.12 $41.80 $42.18 $42.18 2,196,304
2018-11-19 $46.85 $46.86 $44.42 $44.75 $44.75 1,457,683
2018-11-16 $45.93 $47.22 $45.93 $47.12 $47.12 968,164
2018-11-15 $45.75 $46.45 $45.42 $46.45 $46.45 874,999
2018-11-14 $46.08 $46.21 $45.01 $46.00 $46.00 1,716,552
2018-11-13 $46.81 $47.53 $45.36 $45.63 $45.63 1,276,917
2018-11-12 $49.57 $49.58 $46.06 $46.68 $46.68 2,136,689
2018-11-09 $49.22 $50.75 $48.38 $49.74 $49.74 13,817,925
2018-11-08 $51.01 $51.07 $49.87 $50.67 $50.67 5,163,560
2018-11-07 $48.62 $49.35 $47.42 $48.96 $48.96 1,111,421
2018-11-06 $48.68 $48.98 $47.68 $48.23 $48.23 991,600
2018-11-05 $48.45 $49.04 $47.76 $48.78 $48.78 1,609,421
2018-11-02 $49.90 $51.77 $47.33 $47.73 $47.73 5,960,100
2018-11-01 $43.89 $45.20 $43.30 $45.10 $45.10 1,819,289
2018-10-31 $43.46 $44.04 $43.14 $43.51 $43.51 1,104,149
2018-10-30 $40.81 $43.11 $40.72 $43.06 $43.06 916,846
2018-10-29 $41.86 $42.47 $40.43 $41.02 $41.02 745,102
2018-10-26 $41.48 $42.18 $40.63 $41.23 $41.23 1,108,336
2018-10-25 $40.94 $42.84 $40.38 $42.14 $42.14 1,048,435
2018-10-24 $42.80 $43.19 $40.02 $40.13 $40.13 852,780
2018-10-23 $42.66 $43.60 $42.41 $42.58 $42.58 1,043,524
2018-10-22 $43.42 $43.79 $43.07 $43.50 $43.50 844,117
2018-10-19 $43.14 $43.68 $42.76 $43.04 $43.04 1,253,105
2018-10-18 $42.76 $43.72 $42.76 $43.05 $43.05 899,741
2018-10-17 $43.21 $43.35 $42.32 $43.10 $43.10 718,190
2018-10-16 $42.74 $43.17 $42.15 $43.15 $43.15 977,064
2018-10-15 $41.81 $42.72 $41.11 $42.21 $42.21 852,172
2018-10-12 $41.88 $42.24 $40.63 $41.41 $41.41 765,690
2018-10-11 $40.91 $41.93 $40.69 $41.14 $41.14 1,163,663
2018-10-10 $42.21 $42.63 $41.44 $41.48 $41.48 996,893
2018-10-09 $42.33 $42.87 $42.06 $42.40 $42.40 549,366
2018-10-08 $41.57 $42.58 $41.00 $42.36 $42.36 716,537
2018-10-05 $41.63 $42.96 $41.01 $41.73 $41.73 1,650,377
2018-10-04 $43.47 $43.47 $41.08 $41.63 $41.63 1,708,200
2018-10-03 $44.23 $44.71 $42.15 $43.63 $43.63 1,689,520
2018-10-02 $43.87 $44.31 $43.70 $44.00 $44.00 627,540
2018-10-01 $44.89 $44.95 $43.54 $43.80 $43.80 774,934
2018-09-28 $44.00 $45.05 $44.00 $44.65 $44.65 670,496
2018-09-27 $44.00 $44.65 $43.70 $44.35 $44.35 720,449
2018-09-26 $44.70 $44.95 $43.75 $43.90 $43.90 722,561
2018-09-25 $45.45 $45.75 $44.68 $44.95 $44.95 1,620,524
2018-09-24 $45.95 $46.20 $44.90 $45.40 $45.40 658,000
2018-09-21 $45.80 $46.65 $45.50 $45.80 $45.80 1,644,193
2018-09-20 $43.65 $45.95 $43.30 $45.70 $45.70 2,588,937
2018-09-19 $43.05 $43.65 $42.50 $43.30 $43.30 1,214,128
2018-09-18 $43.25 $43.40 $42.65 $42.80 $42.80 846,534
2018-09-17 $42.95 $43.65 $42.65 $43.10 $43.10 573,868
2018-09-14 $42.90 $43.05 $42.05 $42.85 $42.85 760,555
2018-09-13 $44.85 $45.70 $42.80 $43.00 $43.00 1,662,355
2018-09-12 $42.95 $45.40 $42.95 $44.65 $44.65 1,400,518
2018-09-11 $43.60 $44.90 $42.80 $43.15 $43.15 1,378,919
2018-09-10 $40.95 $43.15 $40.85 $42.80 $42.80 1,858,550
2018-09-07 $40.75 $41.15 $40.20 $40.65 $40.65 1,038,261
2018-09-06 $42.45 $42.75 $40.80 $40.95 $40.95 1,064,416
2018-09-05 $42.90 $43.10 $42.35 $42.50 $42.50 1,002,477
2018-09-04 $43.40 $43.60 $42.45 $43.10 $43.10 1,000,094
2018-08-31 $43.75 $44.25 $42.85 $43.80 $43.80 1,019,531
2018-08-30 $45.30 $45.90 $43.60 $44.20 $44.20 1,841,391
2018-08-29 $42.50 $45.35 $42.20 $44.90 $44.90 2,867,453
2018-08-28 $42.55 $43.65 $42.45 $42.50 $42.50 564,502
2018-08-27 $42.00 $42.75 $41.85 $42.35 $42.35 894,402
2018-08-24 $43.45 $43.45 $41.80 $42.05 $42.05 944,251
2018-08-23 $42.90 $43.55 $42.75 $43.10 $43.10 1,039,372
2018-08-22 $43.15 $43.30 $42.40 $42.85 $42.85 1,165,691
2018-08-21 $44.35 $45.20 $43.15 $43.30 $43.30 1,336,497
2018-08-20 $43.15 $44.50 $43.15 $44.35 $44.35 1,627,533
2018-08-17 $42.15 $43.70 $41.75 $43.30 $43.30 2,135,756
2018-08-16 $44.35 $44.65 $40.80 $42.10 $42.10 5,042,238
2018-08-15 $44.95 $45.35 $44.10 $44.60 $44.60 987,960
2018-08-14 $43.85 $45.50 $43.75 $45.45 $45.45 1,447,456
2018-08-13 $46.25 $46.25 $43.55 $43.75 $43.75 3,480,895
2018-08-10 $46.20 $47.40 $45.55 $46.95 $46.95 781,699
2018-08-09 $45.60 $46.80 $44.80 $46.50 $46.50 1,364,573
2018-08-08 $46.30 $46.45 $45.00 $45.70 $45.70 1,141,400
2018-08-07 $47.75 $47.90 $46.10 $46.50 $46.50 1,179,985
2018-08-06 $47.05 $47.20 $45.40 $46.45 $46.45 1,375,105
2018-08-03 $44.40 $48.80 $44.30 $46.70 $46.70 2,848,158
2018-08-02 $46.75 $48.10 $46.30 $47.35 $47.35 1,668,195
2018-08-01 $46.40 $47.55 $45.90 $47.40 $47.40 1,476,674
2018-07-31 $46.00 $46.60 $45.40 $46.55 $46.55 925,119
2018-07-30 $48.05 $48.05 $45.65 $45.80 $45.80 2,299,500
2018-07-27 $49.05 $49.45 $47.65 $47.80 $47.80 1,064,474
2018-07-26 $48.90 $49.95 $48.68 $48.85 $48.85 1,146,534
2018-07-25 $49.45 $49.50 $46.75 $48.85 $48.85 1,988,996
2018-07-24 $51.15 $51.45 $49.95 $50.10 $50.10 642,949
2018-07-23 $51.10 $51.78 $50.85 $51.25 $51.25 482,745
2018-07-20 $52.00 $52.15 $51.10 $51.30 $51.30 289,382
2018-07-19 $50.95 $52.30 $50.95 $52.15 $52.15 471,208
2018-07-18 $50.75 $51.90 $50.55 $51.20 $51.20 748,549
2018-07-17 $50.15 $51.55 $50.15 $50.80 $50.80 485,348
2018-07-16 $51.90 $52.30 $50.30 $50.60 $50.60 839,892
2018-07-13 $51.50 $52.30 $50.95 $51.95 $51.95 640,741
2018-07-12 $52.15 $52.20 $50.70 $51.35 $51.35 884,988
2018-07-11 $52.65 $53.05 $51.85 $51.95 $51.95 439,248
2018-07-10 $53.20 $53.45 $52.60 $53.20 $53.20 500,922
2018-07-09 $52.65 $53.30 $52.20 $53.15 $53.15 527,036
2018-07-06 $51.60 $52.90 $51.53 $52.45 $52.45 362,534
2018-07-05 $51.00 $51.80 $50.45 $51.70 $51.70 431,793
2018-07-03 $51.30 $51.75 $50.55 $50.65 $50.65 322,830
2018-07-02 $50.25 $51.09 $50.15 $51.00 $51.00 461,371
2018-06-29 $50.25 $51.70 $50.25 $50.75 $50.75 1,089,568
2018-06-28 $50.65 $50.65 $49.25 $50.10 $50.10 781,203
2018-06-27 $51.25 $51.60 $50.55 $50.70 $50.70 481,267
2018-06-26 $50.85 $51.55 $50.35 $51.15 $51.15 415,705
2018-06-25 $51.75 $51.75 $50.43 $50.75 $50.75 887,850
2018-06-22 $54.30 $54.30 $51.93 $52.10 $52.10 1,711,733
2018-06-21 $54.40 $54.55 $53.30 $53.60 $53.60 785,636
2018-06-20 $53.45 $54.70 $52.95 $54.50 $54.50 965,258
2018-06-19 $52.70 $53.50 $52.45 $53.30 $53.30 764,924
2018-06-18 $51.65 $53.60 $51.65 $53.50 $53.50 1,082,615
2018-06-15 $50.55 $52.20 $50.35 $52.15 $52.15 1,129,270
2018-06-14 $50.35 $51.10 $50.10 $50.80 $50.80 827,348
2018-06-13 $49.15 $50.53 $48.50 $50.30 $50.30 942,808
2018-06-12 $50.05 $50.05 $48.95 $49.15 $49.15 1,325,460
2018-06-11 $50.30 $50.31 $49.45 $49.75 $49.75 1,057,567
2018-06-08 $50.90 $51.05 $50.18 $50.30 $50.30 847,942
2018-06-07 $51.35 $51.55 $50.65 $50.85 $50.85 528,015
2018-06-06 $50.75 $51.45 $50.40 $51.10 $51.10 699,135
2018-06-05 $49.35 $50.85 $49.35 $50.60 $50.60 1,120,801
2018-06-04 $48.20 $50.20 $48.20 $49.15 $49.15 996,826
2018-06-01 $47.05 $48.40 $46.90 $47.90 $47.90 826,466
2018-05-31 $47.60 $47.95 $46.45 $46.65 $46.65 795,619
2018-05-30 $48.00 $48.63 $47.65 $47.90 $47.90 899,051
2018-05-29 $47.60 $48.20 $47.35 $47.75 $47.75 717,365
2018-05-25 $47.30 $47.90 $47.20 $47.80 $47.80 431,720
2018-05-24 $47.65 $47.90 $46.85 $47.60 $47.60 622,924
2018-05-23 $48.10 $48.15 $46.70 $47.70 $47.70 1,372,157
2018-05-22 $49.50 $50.05 $48.45 $48.60 $48.60 937,579
2018-05-21 $49.50 $50.55 $49.50 $50.50 $50.50 605,735
2018-05-18 $49.50 $49.80 $49.27 $49.35 $49.35 769,907
2018-05-17 $50.35 $50.55 $49.20 $49.45 $49.45 575,350
2018-05-16 $49.15 $51.25 $48.75 $50.45 $50.45 1,116,773
2018-05-15 $48.70 $49.30 $48.45 $48.85 $48.85 477,583
2018-05-14 $48.85 $49.50 $48.70 $48.95 $48.95 539,988
2018-05-11 $48.65 $49.25 $48.35 $48.45 $48.45 381,559
2018-05-10 $48.55 $49.00 $47.85 $48.65 $48.65 566,977
2018-05-09 $48.05 $48.60 $47.50 $48.40 $48.40 710,260
2018-05-08 $45.95 $47.75 $45.90 $47.65 $47.65 1,006,335
2018-05-07 $45.85 $46.50 $45.40 $45.80 $45.80 761,732
2018-05-04 $45.05 $45.75 $44.85 $45.55 $45.55 1,048,874
2018-05-03 $46.00 $46.45 $44.53 $45.40 $45.40 1,144,559
2018-05-02 $46.85 $46.85 $45.50 $46.10 $46.10 1,398,011
2018-05-01 $46.55 $47.35 $45.25 $46.80 $46.80 2,399,801
2018-04-30 $45.20 $45.50 $43.90 $44.00 $44.00 1,198,471
2018-04-27 $45.55 $45.95 $44.90 $45.00 $45.00 1,127,672
2018-04-26 $45.80 $45.90 $44.80 $45.55 $45.55 1,011,115
2018-04-25 $45.30 $45.75 $44.95 $45.55 $45.55 621,543
2018-04-24 $45.25 $46.55 $44.65 $45.25 $45.25 970,390
2018-04-23 $44.75 $45.50 $44.50 $44.90 $44.90 774,995
2018-04-20 $45.30 $45.75 $44.45 $44.55 $44.55 984,381
2018-04-19 $46.70 $46.70 $44.95 $45.40 $45.40 582,575
2018-04-18 $46.75 $46.95 $45.85 $46.60 $46.60 391,007
2018-04-17 $46.60 $46.85 $46.20 $46.65 $46.65 493,573
2018-04-16 $45.50 $46.20 $44.98 $46.15 $46.15 563,295
2018-04-13 $46.15 $46.20 $44.93 $45.20 $45.20 824,881
2018-04-12 $46.60 $46.90 $45.85 $45.95 $45.95 735,074
2018-04-11 $45.75 $46.20 $45.05 $45.85 $45.85 576,575
2018-04-10 $46.65 $46.65 $45.75 $46.10 $46.10 894,187
2018-04-09 $46.80 $46.90 $45.75 $45.80 $45.80 625,502
2018-04-06 $46.95 $47.60 $45.53 $46.55 $46.55 762,114
2018-04-05 $47.70 $47.90 $47.05 $47.45 $47.45 519,082
2018-04-04 $46.75 $47.50 $46.30 $47.30 $47.30 978,001
2018-04-03 $47.25 $47.95 $46.40 $47.90 $47.90 1,017,113
2018-04-02 $46.60 $47.90 $46.35 $47.05 $47.05 1,477,073
2018-03-29 $46.05 $47.75 $46.05 $47.05 $47.05 1,489,196
2018-03-28 $45.75 $46.10 $44.70 $45.50 $45.50 1,077,054
2018-03-27 $46.65 $46.80 $45.70 $45.95 $45.95 1,114,931
2018-03-26 $45.80 $46.60 $44.72 $46.50 $46.50 1,297,868
2018-03-23 $47.35 $47.95 $45.20 $45.20 $45.20 1,503,464
2018-03-22 $49.30 $50.10 $46.95 $47.05 $47.05 1,230,053
2018-03-21 $48.30 $50.30 $48.20 $49.45 $49.45 635,742
2018-03-20 $49.90 $49.90 $48.20 $48.30 $48.30 783,786
2018-03-19 $49.75 $50.15 $49.05 $49.75 $49.75 1,105,750
2018-03-16 $49.25 $50.25 $49.23 $49.90 $49.90 1,403,000
2018-03-15 $51.10 $51.30 $49.15 $49.25 $49.25 1,713,668
2018-03-14 $52.20 $52.45 $50.10 $50.85 $50.85 779,062
2018-03-13 $52.00 $52.78 $51.65 $51.90 $51.90 507,610
2018-03-12 $51.55 $52.20 $51.40 $51.80 $51.80 513,735
2018-03-09 $51.65 $51.98 $51.25 $51.50 $51.50 576,022
2018-03-08 $51.25 $51.50 $50.30 $51.15 $51.15 838,874
2018-03-07 $49.15 $51.20 $49.15 $51.10 $51.10 974,546
2018-03-06 $49.70 $50.00 $48.75 $49.75 $49.75 854,188
2018-03-05 $48.80 $50.05 $48.80 $49.60 $49.60 862,645
2018-03-02 $48.95 $49.65 $48.65 $49.25 $49.25 996,859
2018-03-01 $50.55 $50.65 $48.30 $49.60 $49.60 2,500,756
2018-02-28 $51.85 $53.45 $50.60 $50.95 $50.95 2,546,040
2018-02-27 $52.75 $53.40 $51.15 $51.45 $51.45 1,764,338
2018-02-26 $52.70 $53.05 $51.50 $52.75 $52.75 932,083
2018-02-23 $53.00 $53.70 $52.05 $52.70 $52.70 1,136,893
2018-02-22 $51.05 $52.78 $50.65 $52.65 $52.65 1,441,973
2018-02-21 $50.50 $51.65 $50.50 $50.65 $50.65 830,679
2018-02-20 $50.75 $51.80 $50.15 $50.25 $50.25 522,274
2018-02-16 $50.35 $51.35 $50.20 $51.00 $51.00 721,138
2018-02-15 $50.45 $50.70 $49.30 $50.60 $50.60 582,059
2018-02-14 $48.30 $50.00 $48.16 $49.90 $49.90 679,413
2018-02-13 $49.40 $50.15 $48.70 $48.75 $48.75 847,431
2018-02-12 $49.15 $50.10 $48.10 $49.60 $49.60 1,128,490
2018-02-09 $50.05 $50.25 $47.58 $49.00 $49.00 1,209,266
2018-02-08 $52.10 $52.49 $49.20 $49.30 $49.30 1,062,096
2018-02-07 $52.10 $52.90 $51.70 $52.10 $52.10 548,251
2018-02-06 $49.75 $52.55 $49.00 $52.25 $52.25 1,178,438
2018-02-05 $52.80 $53.75 $50.80 $50.90 $50.90 761,167
2018-02-02 $54.25 $54.80 $53.25 $53.35 $53.35 896,793
2018-02-01 $53.30 $55.53 $53.15 $54.75 $54.75 1,115,428
2018-01-31 $54.20 $54.70 $53.20 $53.40 $53.40 759,609
2018-01-30 $53.15 $54.00 $52.45 $53.65 $53.65 836,657
2018-01-29 $53.10 $54.60 $52.97 $53.90 $53.90 889,317
2018-01-26 $53.15 $53.60 $52.35 $53.25 $53.25 674,767
2018-01-25 $53.30 $53.60 $51.90 $52.75 $52.75 624,137
2018-01-24 $53.75 $54.00 $52.35 $52.80 $52.80 628,022
2018-01-23 $53.85 $53.95 $53.05 $53.25 $53.25 492,283
2018-01-22 $53.40 $54.25 $52.98 $53.85 $53.85 648,974
2018-01-19 $52.20 $53.40 $51.80 $53.30 $53.30 773,143
2018-01-18 $52.35 $52.88 $51.55 $52.05 $52.05 751,048
2018-01-17 $51.45 $52.05 $50.80 $51.90 $51.90 814,536
2018-01-16 $53.10 $53.40 $51.10 $51.15 $51.15 903,000
2018-01-12 $51.90 $52.65 $51.60 $52.50 $52.50 722,619
2018-01-11 $50.25 $51.70 $50.00 $51.60 $51.60 764,018
2018-01-10 $49.70 $50.40 $49.55 $49.90 $49.90 628,379
2018-01-09 $50.50 $50.90 $49.85 $49.95 $49.95 615,002
2018-01-08 $49.55 $50.60 $49.40 $50.45 $50.45 731,403
2018-01-05 $50.10 $50.10 $49.30 $49.70 $49.70 542,400
2018-01-04 $50.40 $50.55 $49.38 $49.90 $49.90 737,057
2018-01-03 $50.25 $50.50 $49.55 $49.85 $49.85 675,037
2018-01-02 $49.65 $50.95 $49.45 $50.05 $50.05 813,131
2017-12-29 $49.80 $49.88 $48.95 $48.95 $48.95 435,063
2017-12-28 $50.05 $50.25 $49.25 $49.65 $49.65 570,074
2017-12-27 $49.90 $50.15 $49.20 $49.80 $49.80 582,900
2017-12-26 $50.25 $50.75 $49.70 $49.85 $49.85 772,154
2017-12-22 $50.55 $51.10 $49.90 $50.25 $50.25 956,504
2017-12-21 $49.08 $51.20 $48.90 $50.70 $50.70 1,835,078
2017-12-20 $47.35 $49.24 $46.83 $48.90 $48.90 1,987,029
2017-12-19 $47.48 $47.70 $46.85 $46.90 $46.90 869,539
2017-12-18 $46.10 $47.10 $45.70 $47.00 $47.00 1,454,303
2017-12-15 $46.10 $46.70 $45.45 $46.20 $46.20 1,187,631
2017-12-14 $46.40 $46.75 $45.00 $45.35 $45.35 1,334,737
2017-12-13 $46.85 $47.50 $46.30 $46.65 $46.65 1,004,341
2017-12-12 $47.10 $47.65 $46.53 $46.60 $46.60 700,264
2017-12-11 $47.46 $47.60 $46.75 $46.85 $46.85 962,831
2017-12-08 $46.40 $48.00 $46.05 $47.45 $47.45 1,256,724
2017-12-07 $46.30 $46.95 $45.90 $46.00 $46.00 1,489,819
2017-12-06 $44.65 $46.65 $44.55 $46.50 $46.50 1,662,615
2017-12-05 $45.65 $46.70 $44.95 $45.00 $45.00 1,220,541
2017-12-04 $45.15 $46.43 $45.15 $45.75 $45.75 1,836,675
2017-12-01 $44.95 $45.40 $43.45 $44.85 $44.85 1,090,986
2017-11-30 $44.65 $45.65 $44.20 $44.85 $44.85 1,307,162
2017-11-29 $42.85 $44.60 $42.75 $44.25 $44.25 1,535,657
2017-11-28 $41.75 $42.75 $41.70 $42.70 $42.70 673,761
2017-11-27 $42.15 $42.48 $41.60 $41.65 $41.65 467,357
2017-11-24 $42.40 $42.60 $41.80 $42.20 $42.20 208,766
2017-11-22 $42.45 $42.85 $42.05 $42.25 $42.25 825,786
2017-11-21 $42.00 $43.10 $40.85 $42.30 $42.30 866,583
2017-11-20 $40.65 $42.00 $40.65 $41.60 $41.60 1,295,467
2017-11-17 $40.35 $40.80 $39.95 $40.60 $40.60 858,652
2017-11-16 $40.00 $40.50 $39.95 $40.25 $40.25 1,518,539
2017-11-15 $40.90 $41.05 $39.83 $39.93 $39.93 1,484,793
2017-11-14 $42.20 $42.33 $41.10 $41.15 $41.15 828,128
2017-11-13 $42.55 $42.80 $42.05 $42.45 $42.45 609,450
2017-11-10 $42.95 $43.45 $42.60 $42.90 $42.90 566,331
2017-11-09 $42.55 $43.75 $42.45 $43.10 $43.10 818,268
2017-11-08 $43.20 $43.45 $42.10 $43.35 $43.35 865,411
2017-11-07 $45.10 $45.10 $43.51 $43.65 $43.65 1,258,465
2017-11-06 $44.30 $45.03 $43.75 $44.95 $44.95 1,519,634
2017-11-03 $43.25 $44.30 $42.15 $42.85 $42.85 2,606,526
2017-11-02 $42.55 $42.55 $41.40 $41.70 $41.70 1,403,867
2017-11-01 $44.15 $44.15 $42.60 $42.80 $42.80 601,906
2017-10-31 $44.30 $44.50 $43.50 $43.55 $43.55 704,855
2017-10-30 $44.55 $44.70 $43.75 $43.95 $43.95 723,517
2017-10-27 $43.86 $44.90 $43.80 $44.55 $44.55 1,031,389
2017-10-26 $43.05 $44.15 $42.80 $44.05 $44.05 959,127
2017-10-25 $41.95 $43.35 $41.80 $43.05 $43.05 987,085
2017-10-24 $42.50 $42.67 $42.00 $42.15 $42.15 709,977
2017-10-23 $42.95 $43.10 $42.20 $42.35 $42.35 631,747
2017-10-20 $42.35 $42.95 $40.65 $42.90 $42.90 1,429,887
2017-10-19 $42.55 $43.10 $41.90 $41.95 $41.95 1,384,191
2017-10-18 $43.30 $43.95 $43.10 $43.35 $43.35 837,167
2017-10-17 $43.65 $44.10 $42.90 $43.25 $43.25 865,983
2017-10-16 $42.75 $45.60 $42.60 $43.80 $43.80 2,083,496
2017-10-13 $43.70 $43.70 $41.70 $42.25 $42.25 1,779,758
2017-10-12 $44.00 $44.25 $43.30 $43.50 $43.50 1,350,623
2017-10-11 $44.50 $44.75 $43.88 $44.20 $44.20 768,578
2017-10-10 $45.70 $45.75 $44.05 $44.50 $44.50 1,264,024
2017-10-09 $45.90 $46.10 $44.90 $45.25 $45.25 623,710
2017-10-06 $45.75 $46.10 $45.55 $45.95 $45.95 792,285
2017-10-05 $46.05 $46.32 $45.73 $45.95 $45.95 791,136
2017-10-04 $46.30 $46.40 $45.78 $46.05 $46.05 508,600
2017-10-03 $46.70 $47.11 $46.10 $46.35 $46.35 888,066
2017-10-02 $46.35 $46.70 $45.76 $46.70 $46.70 735,747
2017-09-29 $46.65 $47.05 $46.22 $46.40 $46.40 571,391
2017-09-28 $46.95 $47.20 $45.50 $46.70 $46.70 582,878
2017-09-27 $46.65 $47.45 $46.50 $46.90 $46.90 831,186
2017-09-26 $45.85 $46.60 $45.65 $46.50 $46.50 692,350
2017-09-25 $45.75 $46.20 $45.30 $45.70 $45.70 892,630
2017-09-22 $45.70 $46.20 $45.60 $45.90 $45.90 799,873
2017-09-21 $45.65 $46.20 $45.59 $45.70 $45.70 545,461
2017-09-20 $46.00 $46.15 $45.15 $45.45 $45.45 1,079,432
2017-09-19 $44.80 $46.05 $44.60 $46.05 $46.05 1,041,261
2017-09-18 $43.90 $44.80 $43.90 $44.60 $44.60 1,003,021
2017-09-15 $44.10 $44.40 $42.95 $43.85 $43.85 1,102,456
2017-09-14 $42.95 $44.11 $42.90 $43.90 $43.90 1,041,677
2017-09-13 $43.00 $43.15 $42.30 $43.05 $43.05 738,651
2017-09-12 $42.50 $43.80 $41.70 $43.15 $43.15 1,244,154
2017-09-11 $40.45 $41.30 $40.40 $40.90 $40.90 753,420
2017-09-08 $39.50 $40.25 $39.30 $40.15 $40.15 659,479
2017-09-07 $39.80 $39.80 $39.20 $39.50 $39.50 669,625
2017-09-06 $40.60 $40.85 $39.50 $39.70 $39.70 1,460,431
2017-09-05 $41.90 $42.10 $40.35 $40.45 $40.45 957,649
2017-09-01 $41.00 $42.00 $40.86 $41.95 $41.95 829,124
2017-08-31 $40.20 $40.90 $40.05 $40.80 $40.80 855,480
2017-08-30 $39.40 $40.95 $39.30 $40.05 $40.05 1,410,454
2017-08-29 $39.40 $40.65 $39.25 $40.45 $40.45 1,116,944
2017-08-28 $40.00 $40.10 $39.55 $39.75 $39.75 853,549
2017-08-25 $40.30 $40.45 $39.65 $39.70 $39.70 818,019
2017-08-24 $40.05 $40.58 $39.55 $40.35 $40.35 859,746
2017-08-23 $39.16 $40.20 $39.16 $39.90 $39.90 817,713
2017-08-22 $39.40 $39.65 $39.15 $39.45 $39.45 842,015
2017-08-21 $39.75 $39.90 $39.20 $39.30 $39.30 975,649
2017-08-18 $39.25 $40.15 $39.00 $39.65 $39.65 1,266,344
2017-08-17 $38.70 $39.90 $38.40 $39.20 $39.20 1,224,606
2017-08-16 $40.10 $40.40 $38.60 $38.75 $38.75 1,274,809
2017-08-15 $40.65 $40.90 $40.00 $40.00 $40.00 875,879
2017-08-14 $40.65 $41.55 $40.30 $40.55 $40.55 833,677
2017-08-11 $40.65 $41.71 $40.00 $40.25 $40.25 1,507,482
2017-08-10 $42.70 $42.86 $40.70 $41.10 $41.10 1,321,106
2017-08-09 $42.95 $43.35 $42.15 $43.10 $43.10 826,779
2017-08-08 $44.60 $44.60 $42.75 $43.15 $43.15 1,417,303
2017-08-07 $43.00 $45.25 $43.00 $44.65 $44.65 2,042,440
2017-08-04 $49.00 $49.50 $41.85 $42.85 $42.85 3,248,900
2017-08-03 $45.65 $46.25 $44.85 $45.75 $45.75 1,288,886
2017-08-02 $46.30 $46.70 $45.30 $45.60 $45.60 605,626
2017-08-01 $46.30 $46.70 $46.00 $46.35 $46.35 585,994
2017-07-31 $46.25 $46.50 $45.70 $46.20 $46.20 446,189
2017-07-28 $46.40 $46.60 $45.98 $46.15 $46.15 370,869
2017-07-27 $46.40 $47.00 $46.09 $46.50 $46.50 502,792
2017-07-26 $46.35 $46.35 $45.75 $46.20 $46.20 503,803
2017-07-25 $47.30 $47.40 $46.30 $46.35 $46.35 666,195
2017-07-24 $46.95 $47.50 $46.00 $46.85 $46.85 869,315
2017-07-21 $45.85 $45.85 $45.10 $45.30 $45.30 403,486
2017-07-20 $46.15 $46.25 $44.85 $45.65 $45.65 756,802
2017-07-19 $45.20 $46.20 $45.10 $46.15 $46.15 420,317
2017-07-18 $45.95 $46.00 $44.40 $45.05 $45.05 456,931
2017-07-17 $45.55 $46.20 $45.05 $46.15 $46.15 476,820
2017-07-14 $45.75 $46.20 $45.50 $45.70 $45.70 339,416
2017-07-13 $45.75 $46.00 $45.45 $45.90 $45.90 539,731
2017-07-12 $46.05 $46.85 $45.55 $45.65 $45.65 340,622
2017-07-11 $45.65 $46.20 $45.40 $45.50 $45.50 396,958
2017-07-10 $45.65 $46.00 $45.25 $45.60 $45.60 397,188
2017-07-07 $45.40 $46.00 $44.80 $45.90 $45.90 413,978
2017-07-06 $45.10 $46.25 $44.80 $45.30 $45.30 652,202
2017-07-05 $45.45 $45.60 $44.70 $45.30 $45.30 387,249
2017-07-03 $45.30 $45.80 $44.60 $45.55 $45.55 210,106
2017-06-30 $44.25 $45.65 $44.15 $45.15 $45.15 471,347
2017-06-29 $45.20 $45.30 $43.45 $44.05 $44.05 392,552
2017-06-28 $45.00 $46.35 $44.80 $45.00 $45.00 632,366
2017-06-27 $45.10 $45.40 $44.50 $44.65 $44.65 416,453
2017-06-26 $44.60 $45.55 $44.25 $45.10 $45.10 538,339
2017-06-23 $43.80 $44.65 $43.10 $44.40 $44.40 417,423
2017-06-22 $43.50 $44.20 $43.25 $43.80 $43.80 407,230
2017-06-21 $44.70 $45.00 $43.30 $43.45 $43.45 541,853
2017-06-20 $45.25 $45.40 $43.90 $44.45 $44.45 569,671
2017-06-19 $44.90 $46.05 $44.90 $45.60 $45.60 826,515
2017-06-16 $44.20 $45.14 $44.20 $44.65 $44.65 694,635
2017-06-15 $44.00 $44.53 $43.25 $44.48 $44.48 713,960
2017-06-14 $45.55 $45.55 $44.50 $44.90 $44.90 491,725
2017-06-13 $45.10 $46.00 $44.70 $45.50 $45.50 367,906
2017-06-12 $45.45 $45.65 $44.48 $45.10 $45.10 519,393
2017-06-09 $45.20 $45.75 $44.90 $45.35 $45.35 995,546
2017-06-08 $43.70 $45.65 $43.60 $45.15 $45.15 831,591
2017-06-07 $43.10 $43.90 $42.74 $43.70 $43.70 879,620
2017-06-06 $42.45 $43.40 $41.70 $42.95 $42.95 488,489
2017-06-05 $44.00 $44.10 $42.80 $42.95 $42.95 615,798
2017-06-02 $43.65 $44.80 $43.45 $44.00 $44.00 735,845
2017-06-01 $42.45 $43.80 $42.20 $43.55 $43.55 1,016,597
2017-05-31 $41.55 $42.53 $40.75 $42.40 $42.40 1,333,993
2017-05-30 $41.00 $41.73 $41.00 $41.55 $41.55 1,360,123
2017-05-26 $40.35 $41.45 $40.20 $41.30 $41.30 872,117
2017-05-25 $41.10 $42.05 $40.15 $40.50 $40.50 1,024,891
2017-05-24 $42.35 $42.35 $39.90 $41.00 $41.00 1,681,073
2017-05-23 $42.00 $43.68 $41.60 $43.10 $43.10 1,463,361
2017-05-22 $41.75 $42.00 $41.00 $41.80 $41.80 600,492
2017-05-19 $41.45 $42.00 $41.25 $41.45 $41.45 813,658
2017-05-18 $41.00 $41.50 $39.85 $41.15 $41.15 855,795
2017-05-17 $42.10 $42.40 $41.10 $41.10 $41.10 803,369
2017-05-16 $43.40 $43.50 $41.75 $42.90 $42.90 1,429,888
2017-05-15 $43.65 $43.86 $42.95 $43.35 $43.35 681,012
2017-05-12 $44.60 $44.85 $43.40 $43.60 $43.60 565,545
2017-05-11 $44.75 $44.98 $43.25 $44.85 $44.85 794,736
2017-05-10 $45.65 $46.25 $44.85 $44.90 $44.90 632,623
2017-05-09 $45.70 $46.10 $44.92 $45.70 $45.70 470,365
2017-05-08 $47.15 $47.44 $45.50 $45.65 $45.65 1,466,434
2017-05-05 $47.00 $47.90 $45.30 $47.15 $47.15 2,064,045
2017-05-04 $43.95 $44.28 $43.10 $43.45 $43.45 994,779
2017-05-03 $44.25 $44.45 $43.35 $44.00 $44.00 715,391
2017-05-02 $44.75 $45.15 $44.20 $44.65 $44.65 939,070
2017-05-01 $44.55 $45.50 $44.13 $44.75 $44.75 1,174,401
2017-04-28 $44.90 $45.40 $44.15 $44.15 $44.15 715,106
2017-04-27 $44.80 $45.35 $44.45 $44.85 $44.85 594,647
2017-04-26 $44.55 $45.25 $44.15 $45.00 $45.00 845,506
2017-04-25 $44.60 $44.88 $44.05 $44.55 $44.55 566,901
2017-04-24 $44.30 $44.90 $43.75 $44.00 $44.00 982,235
2017-04-21 $43.65 $43.90 $42.85 $43.55 $43.55 615,717
2017-04-20 $43.05 $43.75 $42.65 $43.65 $43.65 688,060
2017-04-19 $42.55 $43.80 $42.40 $42.95 $42.95 1,386,230
2017-04-18 $41.45 $42.65 $41.15 $42.35 $42.35 794,214
2017-04-17 $41.30 $41.80 $40.60 $41.75 $41.75 733,588
2017-04-13 $40.45 $42.35 $40.35 $41.45 $41.45 1,176,010
2017-04-12 $41.15 $41.15 $39.50 $39.65 $39.65 757,157
2017-04-11 $40.70 $41.70 $40.70 $41.25 $41.25 732,501
2017-04-10 $40.40 $42.00 $40.25 $41.05 $41.05 1,020,835
2017-04-07 $40.00 $40.48 $39.35 $40.25 $40.25 674,466
2017-04-06 $39.25 $40.05 $38.90 $39.95 $39.95 516,827
2017-04-05 $39.35 $40.30 $38.80 $39.20 $39.20 1,003,035
2017-04-04 $38.55 $39.28 $38.33 $38.70 $38.70 905,171
2017-04-03 $40.30 $40.50 $38.40 $38.60 $38.60 826,349
2017-03-31 $39.20 $40.33 $38.80 $40.05 $40.05 1,003,403
2017-03-30 $39.30 $39.90 $39.13 $39.35 $39.35 594,400
2017-03-29 $38.95 $39.50 $38.65 $39.20 $39.20 518,333
2017-03-28 $38.15 $39.15 $37.90 $39.10 $39.10 675,225
2017-03-27 $37.10 $38.40 $36.40 $38.20 $38.20 1,011,414
2017-03-24 $38.60 $38.90 $37.60 $38.05 $38.05 502,245
2017-03-23 $38.15 $38.70 $37.75 $38.45 $38.45 530,917
2017-03-22 $37.65 $38.28 $37.05 $38.25 $38.25 700,398
2017-03-21 $39.00 $39.00 $37.20 $37.65 $37.65 855,834
2017-03-20 $39.30 $39.35 $38.35 $38.85 $38.85 407,994
2017-03-17 $39.20 $39.50 $38.65 $39.35 $39.35 720,268
2017-03-16 $40.00 $40.50 $38.90 $39.10 $39.10 532,793
2017-03-15 $39.35 $39.95 $38.95 $39.80 $39.80 835,188
2017-03-14 $38.90 $39.30 $37.80 $39.10 $39.10 660,081
2017-03-13 $39.80 $39.95 $39.10 $39.30 $39.30 617,067
2017-03-10 $39.15 $39.80 $38.50 $39.80 $39.80 942,312
2017-03-09 $39.50 $39.55 $38.20 $38.70 $38.70 549,371
2017-03-08 $40.75 $40.75 $39.45 $39.50 $39.50 484,489
2017-03-07 $40.35 $40.90 $40.10 $40.45 $40.45 973,840
2017-03-06 $40.55 $40.55 $39.65 $40.35 $40.35 1,310,223
2017-03-03 $39.85 $41.00 $39.80 $40.80 $40.80 797,527
2017-03-02 $40.95 $41.05 $39.75 $39.80 $39.80 882,778
2017-03-01 $40.45 $41.20 $40.30 $40.50 $40.50 1,246,848
2017-02-28 $40.30 $40.65 $39.00 $39.25 $39.25 1,232,540
2017-02-27 $40.45 $41.20 $39.90 $40.50 $40.50 1,597,916
2017-02-24 $40.00 $41.00 $37.30 $40.10 $40.10 2,790,497
2017-02-23 $38.00 $38.25 $35.75 $37.05 $37.05 1,067,654
2017-02-22 $38.70 $38.85 $37.45 $37.50 $37.50 506,129
2017-02-21 $38.10 $39.20 $38.10 $38.80 $38.80 518,622
2017-02-17 $39.05 $39.20 $37.10 $37.80 $37.80 909,259
2017-02-16 $39.15 $39.35 $38.65 $39.30 $39.30 662,574
2017-02-15 $38.55 $39.30 $38.35 $39.20 $39.20 411,400
2017-02-14 $38.45 $38.70 $37.73 $38.55 $38.55 397,320
2017-02-13 $39.05 $39.60 $38.10 $38.45 $38.45 387,855
2017-02-10 $38.85 $38.95 $38.00 $38.85 $38.85 514,932
2017-02-09 $37.25 $38.40 $37.05 $38.25 $38.25 517,637
2017-02-08 $37.85 $37.85 $36.55 $37.20 $37.20 512,391
2017-02-07 $37.90 $38.35 $37.05 $37.95 $37.95 639,217
2017-02-06 $38.95 $38.95 $37.53 $37.65 $37.65 653,774
2017-02-03 $39.10 $39.75 $38.25 $38.90 $38.90 1,603,596
2017-02-02 $36.60 $36.65 $35.45 $35.50 $35.50 1,370,748
2017-02-01 $37.40 $38.10 $35.60 $36.60 $36.60 1,217,220
2017-01-31 $38.35 $38.65 $36.90 $37.25 $37.25 909,448
2017-01-30 $38.70 $38.70 $37.10 $38.40 $38.40 728,280
2017-01-27 $41.25 $41.30 $38.10 $38.75 $38.75 2,251,104
2017-01-26 $41.00 $41.90 $40.95 $41.55 $41.55 941,400
2017-01-25 $40.55 $41.65 $40.30 $40.85 $40.85 1,271,827
2017-01-24 $36.90 $40.65 $36.90 $40.25 $40.25 1,326,554
2017-01-23 $37.25 $37.80 $36.00 $36.40 $36.40 672,197
2017-01-20 $36.65 $37.55 $36.65 $37.20 $37.20 1,000,861
2017-01-19 $35.65 $37.00 $35.65 $36.50 $36.50 1,091,423
2017-01-18 $35.40 $35.60 $34.60 $35.30 $35.30 651,314
2017-01-17 $35.70 $36.20 $35.12 $35.60 $35.60 454,670
2017-01-13 $35.55 $36.40 $35.50 $36.00 $36.00 371,642
2017-01-12 $36.05 $36.40 $34.60 $35.50 $35.50 329,731
2017-01-11 $35.90 $36.55 $35.45 $36.05 $36.05 554,673
2017-01-10 $34.55 $35.75 $34.35 $35.75 $35.75 786,564
2017-01-09 $35.80 $35.82 $34.33 $34.50 $34.50 747,613
2017-01-06 $36.10 $36.60 $35.70 $35.95 $35.95 599,868
2017-01-05 $36.95 $37.50 $35.75 $35.95 $35.95 997,064
2017-01-04 $36.70 $37.35 $36.55 $37.15 $37.15 780,308
2017-01-03 $38.30 $38.30 $35.00 $36.30 $36.30 2,982,109
2016-12-30 $38.60 $38.78 $38.10 $38.25 $38.25 391,513
2016-12-29 $38.75 $39.25 $38.20 $38.40 $38.40 334,625
2016-12-28 $39.60 $39.73 $38.20 $38.60 $38.60 403,678
2016-12-27 $39.00 $39.60 $38.65 $39.40 $39.40 460,770
2016-12-23 $39.05 $39.26 $38.85 $39.00 $39.00 278,944
2016-12-22 $39.10 $39.60 $38.85 $39.20 $39.20 490,588
2016-12-21 $39.40 $39.65 $38.65 $39.00 $39.00 370,463
2016-12-20 $38.50 $39.45 $38.35 $39.35 $39.35 917,797
2016-12-19 $38.55 $39.05 $38.10 $38.30 $38.30 771,890
2016-12-16 $39.30 $39.50 $38.20 $38.35 $38.35 946,442
2016-12-15 $38.20 $39.25 $38.10 $39.15 $39.15 572,384
2016-12-14 $38.60 $38.95 $38.05 $38.15 $38.15 579,881
2016-12-13 $39.20 $39.40 $38.25 $38.70 $38.70 574,394
2016-12-12 $40.10 $40.36 $38.80 $39.10 $39.10 700,696
2016-12-09 $40.00 $40.10 $39.60 $39.90 $39.90 602,429
2016-12-08 $40.30 $40.90 $39.58 $39.90 $39.90 859,420
2016-12-07 $39.00 $40.25 $38.75 $40.05 $40.05 823,071
2016-12-06 $39.10 $39.40 $38.50 $39.00 $39.00 694,258
2016-12-05 $38.15 $39.10 $37.90 $38.95 $38.95 1,111,439
2016-12-02 $37.95 $38.13 $37.08 $37.40 $37.40 663,070
2016-12-01 $38.65 $39.15 $37.55 $37.90 $37.90 1,064,103
2016-11-30 $37.00 $38.50 $37.00 $37.95 $37.95 1,061,059
2016-11-29 $36.45 $36.90 $36.00 $36.55 $36.55 1,190,272
2016-11-28 $37.05 $37.30 $36.20 $36.35 $36.35 453,286
2016-11-25 $37.15 $37.46 $36.70 $37.05 $37.05 184,751
2016-11-23 $35.50 $37.25 $35.40 $37.05 $37.05 801,474
2016-11-22 $35.40 $35.40 $34.35 $35.40 $35.40 1,489,903
2016-11-21 $36.10 $36.50 $35.50 $35.75 $35.75 1,121,281
2016-11-18 $35.00 $35.55 $34.20 $35.50 $35.50 735,605
2016-11-17 $36.00 $36.35 $35.25 $35.75 $35.75 764,439
2016-11-16 $37.30 $37.30 $35.00 $35.55 $35.55 1,372,420
2016-11-15 $37.65 $38.05 $36.75 $37.90 $37.90 1,318,879
2016-11-14 $35.10 $37.25 $34.75 $36.70 $36.70 1,528,809
2016-11-11 $33.45 $34.75 $33.30 $34.75 $34.75 1,163,205
2016-11-10 $32.65 $34.95 $32.60 $33.35 $33.35 2,350,805
2016-11-09 $29.35 $32.20 $29.30 $31.90 $31.90 1,616,099
2016-11-08 $29.00 $29.20 $28.55 $29.00 $29.00 469,509
2016-11-07 $30.05 $30.18 $28.70 $28.95 $28.95 898,720
2016-11-04 $30.50 $30.90 $28.85 $29.40 $29.40 1,719,370
2016-11-03 $27.45 $28.68 $27.10 $28.30 $28.30 1,034,869
2016-11-02 $27.85 $28.05 $27.10 $27.45 $27.45 497,277
2016-11-01 $28.75 $28.80 $27.70 $27.95 $27.95 637,800
2016-10-31 $28.20 $28.65 $28.05 $28.55 $28.55 352,033
2016-10-28 $27.65 $28.65 $27.48 $28.20 $28.20 519,052
2016-10-27 $28.45 $28.83 $27.63 $27.75 $27.75 582,282
2016-10-26 $28.40 $28.60 $27.75 $28.45 $28.45 595,983
2016-10-25 $29.60 $29.60 $28.60 $28.75 $28.75 273,893
2016-10-24 $29.20 $29.85 $29.10 $29.70 $29.70 506,446
2016-10-21 $28.65 $29.30 $28.51 $29.15 $29.15 420,789
2016-10-20 $29.40 $29.50 $29.15 $29.20 $29.20 289,550
2016-10-19 $29.75 $29.88 $29.45 $29.60 $29.60 455,689
2016-10-18 $29.80 $30.00 $29.60 $29.70 $29.70 217,573
2016-10-17 $29.15 $29.45 $28.95 $29.30 $29.30 343,303
2016-10-14 $29.40 $29.80 $29.00 $29.15 $29.15 225,055
2016-10-13 $29.00 $29.55 $28.75 $29.25 $29.25 263,017
2016-10-12 $29.30 $29.50 $29.05 $29.50 $29.50 174,667
2016-10-11 $29.50 $29.60 $28.95 $29.20 $29.20 542,570
2016-10-10 $29.75 $30.20 $29.65 $29.70 $29.70 283,812
2016-10-07 $29.97 $29.97 $29.16 $29.55 $29.55 422,143
2016-10-06 $29.38 $30.19 $29.16 $30.17 $30.17 652,920
2016-10-05 $29.45 $29.82 $29.11 $29.53 $29.53 428,259
2016-10-04 $29.43 $29.82 $29.03 $29.06 $29.06 524,664
2016-10-03 $29.60 $29.60 $29.06 $29.29 $29.29 528,978
2016-09-30 $29.99 $29.99 $29.46 $29.74 $29.74 575,895
2016-09-29 $29.74 $30.09 $29.47 $29.86 $29.86 461,834
2016-09-28 $29.40 $29.74 $28.88 $29.72 $29.72 602,635
2016-09-27 $28.34 $29.22 $28.21 $29.22 $29.22 598,575
2016-09-26 $28.50 $28.98 $28.22 $28.55 $28.55 287,911
2016-09-23 $28.68 $28.92 $28.34 $28.55 $28.55 525,287
2016-09-22 $28.58 $28.79 $28.33 $28.68 $28.68 347,163
2016-09-21 $27.85 $28.20 $27.57 $28.20 $28.20 359,191
2016-09-20 $28.61 $28.61 $27.50 $27.53 $27.53 623,662
2016-09-19 $28.00 $28.70 $27.92 $28.53 $28.53 626,079
2016-09-16 $27.50 $27.71 $27.15 $27.71 $27.71 633,336
2016-09-15 $27.11 $27.79 $27.02 $27.66 $27.66 610,216
2016-09-14 $27.20 $27.25 $26.75 $27.13 $27.13 431,002
2016-09-13 $27.34 $27.74 $27.01 $27.17 $27.17 650,136
2016-09-12 $27.52 $28.18 $27.34 $27.74 $27.74 1,287,897
2016-09-09 $29.02 $29.30 $27.97 $28.21 $28.21 551,634
2016-09-08 $29.20 $29.54 $28.99 $29.31 $29.31 678,077
2016-09-07 $29.76 $29.77 $29.05 $29.12 $29.12 609,129
2016-09-06 $29.79 $29.93 $29.36 $29.73 $29.73 639,728
2016-09-02 $29.62 $29.79 $29.27 $29.62 $29.62 879,949
2016-09-01 $29.41 $29.58 $28.67 $29.43 $29.43 889,172
2016-08-31 $29.96 $30.03 $29.00 $29.45 $29.45 885,533
2016-08-30 $30.20 $30.60 $29.97 $30.11 $30.11 381,558
2016-08-29 $30.10 $30.44 $29.95 $30.26 $30.26 385,959
2016-08-26 $30.39 $30.86 $29.90 $30.04 $30.04 425,584
2016-08-25 $30.89 $31.08 $30.19 $30.36 $30.36 467,216
2016-08-24 $30.62 $31.15 $30.58 $30.92 $30.92 564,510
2016-08-23 $30.70 $30.92 $30.52 $30.86 $30.86 382,654
2016-08-22 $30.24 $30.64 $29.66 $30.53 $30.53 868,814
2016-08-19 $30.69 $30.69 $30.04 $30.24 $30.24 513,866
2016-08-18 $30.29 $30.85 $30.22 $30.76 $30.76 480,933
2016-08-17 $30.40 $30.49 $30.08 $30.32 $30.32 732,163
2016-08-16 $30.50 $30.83 $30.31 $30.47 $30.47 616,892
2016-08-15 $29.87 $30.74 $29.80 $30.58 $30.58 728,516
2016-08-12 $29.86 $30.03 $29.43 $29.74 $29.74 454,423
2016-08-11 $30.04 $30.40 $29.82 $29.94 $29.94 944,973
2016-08-10 $30.02 $30.39 $29.82 $29.95 $29.95 587,963
2016-08-09 $29.52 $30.17 $29.33 $30.03 $30.03 1,023,623
2016-08-08 $28.86 $29.67 $28.67 $29.38 $29.38 1,670,186
2016-08-05 $25.99 $29.30 $25.61 $28.25 $28.25 3,657,398
2016-08-04 $24.81 $24.81 $23.86 $24.37 $24.37 1,924,521
2016-08-03 $24.45 $24.96 $24.30 $24.79 $24.79 1,480,467
2016-08-02 $24.44 $24.58 $24.19 $24.41 $24.41 863,154
2016-08-01 $24.42 $24.79 $24.10 $24.39 $24.39 701,769
2016-07-29 $24.33 $24.59 $24.02 $24.45 $24.45 1,134,547
2016-07-28 $24.59 $24.72 $24.25 $24.50 $24.50 298,656
2016-07-27 $24.50 $24.77 $24.44 $24.60 $24.60 584,848
2016-07-26 $24.08 $24.48 $24.04 $24.39 $24.39 549,130
2016-07-25 $24.05 $24.32 $23.89 $24.16 $24.16 366,794
2016-07-22 $24.13 $24.15 $23.81 $24.12 $24.12 302,243
2016-07-21 $24.56 $24.99 $24.13 $24.27 $24.27 556,835
2016-07-20 $24.50 $24.68 $24.10 $24.60 $24.60 426,978
2016-07-19 $24.67 $24.67 $24.16 $24.48 $24.48 483,587
2016-07-18 $24.38 $24.80 $24.18 $24.70 $24.70 364,167
2016-07-15 $24.70 $24.71 $24.38 $24.53 $24.53 368,403
2016-07-14 $24.70 $24.92 $24.45 $24.52 $24.52 365,770
2016-07-13 $24.74 $24.84 $24.24 $24.47 $24.47 456,685
2016-07-12 $24.51 $24.88 $24.27 $24.72 $24.72 545,288
2016-07-11 $24.45 $24.71 $24.19 $24.26 $24.26 894,517
2016-07-08 $24.34 $25.00 $24.15 $24.21 $24.21 1,239,340
2016-07-07 $23.37 $23.91 $23.32 $23.90 $23.90 781,883
2016-07-06 $22.62 $23.30 $22.52 $23.16 $23.16 724,575
2016-07-05 $22.37 $22.85 $22.03 $22.78 $22.78 887,860
2016-07-01 $22.25 $23.17 $22.25 $22.74 $22.74 544,033
2016-06-30 $21.71 $22.33 $21.56 $22.32 $22.32 529,616
2016-06-29 $21.58 $21.81 $21.12 $21.71 $21.71 820,477
2016-06-28 $21.45 $21.70 $20.93 $21.17 $21.17 593,926
2016-06-27 $22.02 $22.02 $20.86 $21.03 $21.03 702,186
2016-06-24 $22.78 $23.10 $21.91 $22.17 $22.17 2,263,937
2016-06-23 $23.78 $24.09 $23.73 $23.91 $23.91 454,338
2016-06-22 $23.79 $23.87 $23.32 $23.35 $23.35 339,931
2016-06-21 $23.54 $23.78 $23.32 $23.68 $23.68 597,998
2016-06-20 $23.50 $23.73 $23.25 $23.58 $23.58 797,323
2016-06-17 $22.90 $23.35 $22.82 $23.04 $23.04 700,817
2016-06-16 $22.68 $22.83 $22.07 $22.79 $22.79 724,749
2016-06-15 $23.14 $23.42 $22.78 $23.02 $23.02 534,903
2016-06-14 $22.64 $23.20 $22.45 $23.13 $23.13 1,012,145
2016-06-13 $22.20 $23.03 $22.20 $22.85 $22.85 963,592
2016-06-10 $23.00 $23.23 $22.30 $22.42 $22.42 774,961
2016-06-09 $23.68 $23.68 $23.09 $23.44 $23.44 721,052
2016-06-08 $24.11 $24.67 $23.90 $23.95 $23.95 1,258,145
2016-06-07 $23.58 $24.11 $23.49 $24.01 $24.01 591,174
2016-06-06 $22.95 $23.56 $22.88 $23.56 $23.56 600,770
2016-06-03 $22.73 $22.84 $22.33 $22.78 $22.78 377,909
2016-06-02 $22.66 $22.86 $22.47 $22.79 $22.79 355,793
2016-06-01 $22.79 $22.94 $22.49 $22.80 $22.80 639,696
2016-05-31 $22.84 $23.10 $22.76 $23.00 $23.00 931,574
2016-05-27 $22.95 $22.95 $22.51 $22.82 $22.82 420,678
2016-05-26 $23.49 $23.62 $22.90 $22.90 $22.90 527,574
2016-05-25 $23.19 $23.67 $23.19 $23.44 $23.44 1,086,330
2016-05-24 $22.42 $22.84 $22.04 $22.77 $22.77 564,269
2016-05-23 $22.18 $22.53 $22.07 $22.32 $22.32 415,970
2016-05-20 $21.60 $22.62 $21.60 $22.29 $22.29 949,906
2016-05-19 $21.32 $21.58 $20.99 $21.43 $21.43 766,406
2016-05-18 $21.65 $22.00 $21.41 $21.55 $21.55 546,295
2016-05-17 $22.15 $22.54 $21.64 $21.78 $21.78 645,301
2016-05-16 $21.50 $22.38 $21.50 $22.24 $22.24 881,471
2016-05-13 $21.71 $22.11 $21.14 $21.28 $21.28 1,069,471
2016-05-12 $22.49 $22.61 $21.78 $21.81 $21.81 810,353
2016-05-11 $22.50 $22.79 $22.26 $22.32 $22.32 517,494
2016-05-10 $22.40 $22.71 $22.25 $22.50 $22.50 863,736
2016-05-09 $22.29 $22.61 $22.02 $22.25 $22.25 846,025
2016-05-06 $21.95 $22.37 $20.38 $22.33 $22.33 1,921,271
2016-05-05 $22.49 $22.63 $22.01 $22.07 $22.07 951,317
2016-05-04 $22.46 $22.88 $21.93 $22.17 $22.17 544,315
2016-05-03 $22.25 $22.80 $21.85 $22.50 $22.50 1,041,895
2016-05-02 $22.67 $22.95 $22.35 $22.45 $22.45 1,017,805
2016-04-29 $23.12 $23.23 $22.22 $22.66 $22.66 1,048,272
2016-04-28 $23.57 $23.88 $22.95 $23.06 $23.06 1,317,793
2016-04-27 $22.53 $23.55 $22.51 $23.46 $23.46 1,926,360
2016-04-26 $21.92 $22.36 $21.83 $22.34 $22.34 563,048
2016-04-25 $22.32 $22.46 $21.62 $21.85 $21.85 752,505
2016-04-22 $22.12 $22.54 $22.07 $22.47 $22.47 431,385
2016-04-21 $22.24 $22.52 $22.01 $22.12 $22.12 582,681
2016-04-20 $21.87 $22.25 $21.79 $22.18 $22.18 611,036
2016-04-19 $21.57 $22.00 $21.48 $21.91 $21.91 766,223
2016-04-18 $20.72 $21.47 $20.56 $21.39 $21.39 571,373
2016-04-15 $20.96 $21.10 $20.55 $21.07 $21.07 753,557
2016-04-14 $21.56 $21.56 $20.89 $21.10 $21.10 852,522
2016-04-13 $21.12 $21.53 $21.00 $21.50 $21.50 763,969
2016-04-12 $20.09 $21.31 $20.09 $21.06 $21.06 644,830
2016-04-11 $20.66 $20.70 $19.99 $20.03 $20.03 901,274
2016-04-08 $20.28 $20.90 $20.17 $20.55 $20.55 1,178,658
2016-04-07 $19.50 $20.27 $19.32 $19.79 $19.79 1,863,553
2016-04-06 $19.62 $19.90 $19.13 $19.86 $19.86 839,773
2016-04-05 $19.38 $19.78 $19.21 $19.52 $19.52 503,094
2016-04-04 $20.22 $20.34 $19.55 $19.58 $19.58 468,713
2016-04-01 $19.85 $20.30 $19.65 $20.25 $20.25 538,817
2016-03-31 $20.22 $20.41 $20.15 $20.24 $20.24 624,721
2016-03-30 $20.40 $20.57 $19.96 $20.17 $20.17 434,623
2016-03-29 $19.65 $20.18 $19.33 $20.17 $20.17 661,645
2016-03-28 $20.40 $20.51 $19.59 $19.86 $19.86 747,559
2016-03-24 $20.07 $20.33 $19.89 $20.28 $20.28 512,037
2016-03-23 $20.46 $20.68 $20.21 $20.23 $20.23 807,195
2016-03-22 $19.86 $20.85 $19.86 $20.76 $20.76 962,792
2016-03-21 $20.00 $20.21 $19.81 $20.11 $20.11 663,694
2016-03-18 $20.09 $20.44 $19.77 $19.87 $19.87 1,230,464
2016-03-17 $19.24 $19.97 $19.02 $19.77 $19.77 711,109
2016-03-16 $18.67 $19.23 $18.65 $19.09 $19.09 663,443
2016-03-15 $18.73 $18.90 $18.54 $18.67 $18.67 671,310
2016-03-14 $19.09 $19.47 $18.91 $19.11 $19.11 834,587
2016-03-11 $18.85 $19.46 $18.76 $19.43 $19.43 1,097,300
2016-03-10 $18.67 $18.79 $17.92 $18.55 $18.55 961,077
2016-03-09 $18.53 $18.74 $18.23 $18.68 $18.68 924,663
2016-03-08 $18.65 $19.05 $18.26 $18.30 $18.30 1,560,085
2016-03-07 $18.41 $19.12 $18.32 $18.92 $18.92 1,043,247
2016-03-04 $18.58 $19.04 $17.94 $18.50 $18.50 1,181,376
2016-03-03 $17.86 $18.55 $17.86 $18.42 $18.42 1,247,371
2016-03-02 $17.88 $18.09 $17.69 $17.91 $17.91 1,659,957
2016-03-01 $17.11 $17.93 $16.95 $17.88 $17.88 1,658,440
2016-02-29 $16.42 $17.14 $16.25 $16.98 $16.98 2,194,832
2016-02-26 $16.00 $17.38 $15.85 $16.23 $16.23 3,267,918
2016-02-25 $14.27 $14.78 $13.96 $14.52 $14.52 1,223,621
2016-02-24 $13.90 $14.24 $13.56 $14.22 $14.22 874,522
2016-02-23 $14.66 $14.78 $14.21 $14.26 $14.26 623,865
2016-02-22 $14.71 $15.15 $14.49 $14.80 $14.80 963,117
2016-02-19 $14.34 $14.57 $14.11 $14.39 $14.39 605,993
2016-02-18 $14.90 $14.99 $14.37 $14.51 $14.51 791,466
2016-02-17 $14.07 $14.92 $14.06 $14.75 $14.75 1,018,439
2016-02-16 $13.57 $13.99 $13.34 $13.85 $13.85 807,279
2016-02-12 $12.97 $13.35 $12.90 $13.26 $13.26 742,357
2016-02-11 $12.65 $13.05 $12.44 $12.75 $12.75 1,036,703
2016-02-10 $13.08 $13.36 $12.78 $12.92 $12.92 922,717
2016-02-09 $13.00 $13.44 $12.77 $13.10 $13.10 1,037,993
2016-02-08 $14.62 $14.62 $12.95 $13.37 $13.37 1,169,566
2016-02-05 $14.99 $15.41 $14.83 $14.89 $14.89 625,769
2016-02-04 $14.70 $16.11 $14.70 $15.10 $15.10 1,055,676
2016-02-03 $15.04 $15.25 $14.14 $14.58 $14.58 797,473
2016-02-02 $14.99 $15.10 $14.62 $14.85 $14.85 1,159,299
2016-02-01 $15.21 $15.41 $14.92 $15.40 $15.40 893,522
2016-01-29 $14.64 $15.44 $14.64 $15.44 $15.44 821,830
2016-01-28 $14.61 $14.75 $14.26 $14.60 $14.60 1,004,955
2016-01-27 $14.24 $15.06 $14.14 $14.44 $14.44 1,130,509
2016-01-26 $13.97 $14.36 $13.66 $14.32 $14.32 979,620
2016-01-25 $13.78 $14.18 $13.71 $13.76 $13.76 916,413
2016-01-22 $14.12 $14.48 $13.62 $13.97 $13.97 1,138,938
2016-01-21 $13.76 $14.38 $13.55 $13.72 $13.72 1,294,747
2016-01-20 $13.48 $13.97 $12.80 $13.83 $13.83 1,414,214
2016-01-19 $14.50 $14.64 $13.47 $13.74 $13.74 1,062,808
2016-01-15 $14.02 $14.33 $13.76 $14.33 $14.33 1,149,765
2016-01-14 $14.69 $15.01 $14.35 $14.74 $14.74 1,271,121
2016-01-13 $15.17 $15.39 $14.37 $14.54 $14.54 1,358,047
2016-01-12 $15.41 $15.41 $14.44 $15.01 $15.01 2,014,450
2016-01-11 $15.82 $15.82 $14.71 $15.13 $15.13 1,481,231
2016-01-08 $16.21 $16.33 $15.73 $15.76 $15.76 885,112
2016-01-07 $16.14 $16.56 $15.94 $15.99 $15.99 863,250
2016-01-06 $16.83 $16.96 $16.60 $16.66 $16.66 998,403
2016-01-05 $17.70 $17.84 $17.12 $17.21 $17.21 778,640
2016-01-04 $17.15 $17.72 $17.10 $17.57 $17.57 1,132,330
2015-12-31 $17.53 $17.87 $17.29 $17.38 $17.38 631,737
2015-12-30 $17.58 $17.76 $17.34 $17.68 $17.68 681,089
2015-12-29 $17.63 $17.80 $17.23 $17.78 $17.78 527,392
2015-12-28 $17.71 $17.83 $17.30 $17.51 $17.51 414,202
2015-12-24 $17.84 $18.13 $17.80 $17.94 $17.94 276,971
2015-12-23 $17.28 $17.95 $17.19 $17.93 $17.93 601,292
2015-12-22 $16.83 $17.10 $16.66 $17.04 $17.04 359,556
2015-12-21 $17.13 $17.19 $16.72 $16.79 $16.79 724,275
2015-12-18 $17.36 $17.56 $17.10 $17.11 $17.11 945,002
2015-12-17 $17.66 $17.69 $17.06 $17.41 $17.41 1,193,204
2015-12-16 $17.20 $17.81 $16.98 $17.76 $17.76 1,140,262
2015-12-15 $17.10 $17.31 $16.97 $17.26 $17.26 1,165,589
2015-12-14 $17.05 $17.11 $16.37 $16.79 $16.79 1,455,463
2015-12-11 $17.39 $17.81 $16.98 $17.22 $17.22 1,447,409
2015-12-10 $18.52 $18.52 $17.66 $17.91 $17.91 1,250,367
2015-12-09 $18.65 $19.34 $18.55 $18.61 $18.61 1,246,387
2015-12-08 $18.50 $18.73 $17.99 $18.62 $18.62 1,849,954
2015-12-07 $19.30 $19.30 $18.58 $18.79 $18.79 1,906,426
2015-12-04 $20.25 $20.36 $19.43 $19.54 $19.54 1,655,348
2015-12-03 $20.59 $21.10 $20.17 $20.30 $20.30 1,465,632
2015-12-02 $20.34 $20.69 $20.14 $20.48 $20.48 1,608,137
2015-12-01 $20.66 $20.76 $20.18 $20.72 $20.72 1,415,451
2015-11-30 $19.53 $20.60 $19.49 $20.43 $20.43 1,943,711
2015-11-27 $19.24 $19.50 $19.13 $19.47 $19.47 618,019
2015-11-25 $19.19 $19.52 $19.07 $19.44 $19.44 1,029,152
2015-11-24 $19.00 $19.47 $18.78 $19.44 $19.44 1,267,487
2015-11-23 $18.79 $19.00 $18.63 $18.87 $18.87 1,159,283
2015-11-20 $18.90 $19.07 $18.65 $18.94 $18.94 1,169,428
2015-11-19 $18.23 $18.97 $18.02 $18.84 $18.84 1,570,346
2015-11-18 $17.93 $18.30 $17.80 $18.27 $18.27 1,003,630
2015-11-17 $17.80 $18.31 $17.54 $17.71 $17.71 2,049,091
2015-11-16 $16.80 $18.02 $16.80 $18.00 $18.00 1,310,939
2015-11-13 $16.60 $17.12 $16.38 $16.81 $16.81 1,421,653
2015-11-12 $17.61 $17.98 $16.81 $16.97 $16.97 1,604,478
2015-11-11 $17.41 $17.41 $17.02 $17.23 $17.23 511,088
2015-11-10 $17.38 $17.75 $17.12 $17.35 $17.35 1,358,987
2015-11-09 $17.78 $17.95 $16.56 $17.36 $17.36 1,672,025
2015-11-06 $18.35 $18.64 $17.26 $17.79 $17.79 2,037,493
2015-11-05 $18.06 $19.10 $17.95 $18.69 $18.69 2,736,729
2015-11-04 $16.89 $18.37 $16.77 $18.10 $18.10 3,685,069
2015-11-03 $17.41 $17.79 $17.03 $17.23 $17.23 1,772,124
2015-11-02 $16.70 $17.49 $16.70 $17.37 $17.37 1,040,900
2015-10-30 $16.36 $16.90 $16.19 $16.77 $16.77 1,019,413
2015-10-29 $16.39 $16.77 $16.28 $16.39 $16.39 1,030,761
2015-10-28 $15.84 $16.53 $15.77 $16.47 $16.47 1,487,896
2015-10-27 $15.98 $16.25 $15.53 $15.67 $15.67 1,387,595
2015-10-26 $16.16 $16.61 $16.07 $16.22 $16.22 820,905
2015-10-23 $16.44 $16.66 $16.08 $16.22 $16.22 939,603
2015-10-22 $16.40 $16.72 $16.07 $16.39 $16.39 1,073,802
2015-10-21 $16.40 $16.66 $16.11 $16.31 $16.31 1,500,029
2015-10-20 $15.65 $16.54 $15.62 $16.40 $16.40 1,537,202
2015-10-19 $16.01 $16.18 $15.42 $15.71 $15.71 2,047,145
2015-10-16 $17.92 $17.92 $15.97 $16.16 $16.16 2,482,574
2015-10-15 $17.60 $17.98 $17.20 $17.96 $17.96 990,888
2015-10-14 $18.23 $18.35 $17.57 $17.61 $17.61 936,753
2015-10-13 $18.57 $18.97 $18.24 $18.28 $18.28 1,072,168
2015-10-12 $18.96 $19.02 $18.43 $18.77 $18.77 868,999
2015-10-09 $18.60 $18.97 $18.11 $18.96 $18.96 1,458,655
2015-10-08 $18.09 $18.84 $18.05 $18.53 $18.53 1,137,650
2015-10-07 $17.94 $18.48 $17.67 $18.10 $18.10 1,216,943
2015-10-06 $17.65 $18.01 $17.39 $17.74 $17.74 1,300,374
2015-10-05 $16.51 $17.57 $16.51 $17.52 $17.52 2,033,718
2015-10-02 $15.71 $16.27 $15.45 $16.22 $16.22 2,006,366
2015-10-01 $15.97 $16.31 $15.60 $15.84 $15.84 1,266,121
2015-09-30 $15.86 $15.96 $15.48 $15.83 $15.83 1,602,957
2015-09-29 $16.20 $16.33 $15.54 $15.57 $15.57 1,278,424
2015-09-28 $17.00 $17.05 $16.17 $16.19 $16.19 1,057,131
2015-09-25 $17.27 $17.43 $17.00 $17.20 $17.20 1,050,410
2015-09-24 $16.95 $17.40 $16.64 $17.23 $17.23 1,640,204
2015-09-23 $17.48 $17.59 $16.67 $16.71 $16.71 1,374,981
2015-09-22 $17.88 $17.88 $17.30 $17.39 $17.39 894,329
2015-09-21 $17.98 $18.30 $17.71 $18.20 $18.20 719,536
2015-09-18 $18.08 $18.34 $17.69 $17.76 $17.76 1,283,684
2015-09-17 $18.16 $18.67 $17.87 $18.31 $18.31 1,041,178
2015-09-16 $17.97 $18.42 $17.83 $18.21 $18.21 1,035,884
2015-09-15 $17.75 $18.14 $17.53 $17.87 $17.87 925,521
2015-09-14 $17.30 $17.84 $17.17 $17.74 $17.74 1,033,022
2015-09-11 $17.36 $17.60 $17.00 $17.35 $17.35 1,185,996
2015-09-10 $17.48 $17.82 $17.06 $17.63 $17.63 922,041
2015-09-09 $17.75 $18.08 $17.42 $17.47 $17.47 1,399,343
2015-09-08 $16.81 $17.67 $16.59 $17.63 $17.63 1,604,717
2015-09-04 $16.25 $16.67 $16.20 $16.56 $16.56 821,697
2015-09-03 $16.31 $16.89 $16.15 $16.53 $16.53 1,295,775
2015-09-02 $15.96 $16.33 $15.53 $16.30 $16.30 1,445,603
2015-09-01 $15.99 $16.39 $15.53 $15.69 $15.69 1,143,761
2015-08-31 $15.70 $16.62 $15.51 $16.56 $16.56 1,451,187
2015-08-28 $15.51 $16.10 $15.50 $15.87 $15.87 928,952
2015-08-27 $14.88 $15.91 $14.66 $15.51 $15.51 1,340,334
2015-08-26 $15.05 $15.05 $14.48 $14.72 $14.72 1,189,534
2015-08-25 $15.45 $15.46 $14.66 $14.67 $14.67 1,469,715
2015-08-24 $15.03 $15.97 $14.80 $14.90 $14.90 1,318,087
2015-08-21 $15.11 $15.80 $15.01 $15.41 $15.41 1,639,213
2015-08-20 $16.22 $16.37 $15.46 $15.51 $15.51 2,012,526
2015-08-19 $16.09 $16.57 $16.07 $16.37 $16.37 2,077,976
2015-08-18 $16.15 $17.20 $16.00 $16.24 $16.24 3,878,880
2015-08-17 $17.42 $17.43 $17.08 $17.29 $17.29 2,797,320
2015-08-14 $17.89 $18.10 $17.06 $17.41 $17.41 2,060,333
2015-08-13 $18.05 $18.35 $17.90 $17.93 $17.93 675,200
2015-08-12 $17.79 $18.18 $17.54 $18.12 $18.12 655,899
2015-08-11 $17.31 $17.82 $17.01 $17.74 $17.74 963,416
2015-08-10 $16.65 $17.63 $16.63 $17.49 $17.49 1,432,444
2015-08-07 $16.29 $16.94 $16.25 $16.50 $16.50 1,004,055
2015-08-06 $17.19 $17.31 $16.25 $16.39 $16.39 1,761,541
2015-08-05 $18.15 $18.28 $16.96 $17.14 $17.14 1,455,881
2015-08-04 $17.56 $18.08 $17.45 $17.86 $17.86 1,326,861
2015-08-03 $18.56 $18.91 $17.26 $17.62 $17.62 2,039,174
2015-07-31 $17.65 $18.72 $16.95 $18.43 $18.43 2,970,858
2015-07-30 $17.78 $18.04 $17.55 $17.87 $17.87 428,809
2015-07-29 $17.36 $18.06 $17.32 $17.92 $17.92 837,009
2015-07-28 $17.50 $17.66 $17.18 $17.32 $17.32 962,549
2015-07-27 $17.01 $17.56 $16.88 $17.36 $17.36 916,213
2015-07-24 $17.64 $17.71 $17.14 $17.19 $17.19 937,899
2015-07-23 $18.09 $18.42 $17.63 $17.66 $17.66 663,808
2015-07-22 $17.91 $18.01 $17.56 $17.94 $17.94 852,637
2015-07-21 $17.78 $18.44 $17.77 $18.16 $18.16 849,398
2015-07-20 $18.50 $18.50 $17.59 $17.76 $17.76 1,301,725
2015-07-17 $18.63 $18.63 $18.24 $18.48 $18.48 632,904
2015-07-16 $18.57 $18.98 $18.51 $18.59 $18.59 825,293
2015-07-15 $19.62 $19.62 $18.39 $18.47 $18.47 1,278,112
2015-07-14 $19.34 $19.84 $19.20 $19.72 $19.72 647,685
2015-07-13 $19.49 $19.67 $19.19 $19.39 $19.39 711,968
2015-07-10 $19.35 $19.47 $18.97 $19.29 $19.29 1,000,209
2015-07-09 $19.44 $19.73 $18.91 $19.02 $19.02 917,138
2015-07-08 $19.57 $19.71 $18.85 $19.01 $19.01 735,101
2015-07-07 $19.30 $19.78 $18.75 $19.74 $19.74 794,723
2015-07-06 $19.12 $19.59 $19.12 $19.39 $19.39 1,657,692
2015-07-02 $19.86 $20.12 $19.31 $19.50 $19.50 830,066
2015-07-01 $20.14 $20.91 $19.79 $19.91 $19.91 1,315,179
2015-06-30 $20.10 $20.41 $19.84 $19.87 $19.87 1,084,510
2015-06-29 $20.24 $20.47 $19.92 $19.97 $19.97 1,122,359
2015-06-26 $20.59 $20.76 $20.40 $20.58 $20.58 1,923,076
2015-06-25 $20.70 $21.03 $20.46 $20.51 $20.51 1,246,338
2015-06-24 $21.12 $21.23 $20.55 $20.67 $20.67 959,019
2015-06-23 $21.47 $21.52 $20.74 $21.17 $21.17 1,791,839
2015-06-22 $20.77 $21.52 $20.50 $21.49 $21.49 2,430,384
2015-06-19 $19.93 $20.79 $19.92 $20.70 $20.70 2,223,565
2015-06-18 $19.36 $20.00 $19.22 $19.91 $19.91 1,177,067
2015-06-17 $19.29 $19.55 $19.13 $19.25 $19.25 977,321
2015-06-16 $19.14 $19.37 $18.89 $19.20 $19.20 1,377,479
2015-06-15 $19.05 $19.26 $18.25 $19.16 $19.16 1,686,152
2015-06-12 $18.78 $19.33 $18.76 $19.29 $19.29 1,111,042
2015-06-11 $18.87 $19.40 $18.77 $18.91 $18.91 2,134,098
2015-06-10 $18.75 $19.44 $18.68 $18.87 $18.87 901,839
2015-06-09 $18.94 $19.04 $18.38 $18.50 $18.50 851,942
2015-06-08 $19.11 $19.12 $18.70 $18.90 $18.90 1,061,944
2015-06-05 $18.71 $19.21 $18.54 $19.18 $19.18 1,072,755
2015-06-04 $18.79 $19.34 $18.64 $18.69 $18.69 1,408,299
2015-06-03 $18.25 $19.19 $18.13 $19.11 $19.11 1,687,841
2015-06-02 $17.87 $18.44 $17.82 $18.17 $18.17 1,042,815
2015-06-01 $17.76 $17.98 $17.38 $17.85 $17.85 846,971
2015-05-29 $17.68 $17.73 $17.23 $17.66 $17.66 1,195,409
2015-05-28 $17.50 $18.11 $17.23 $17.73 $17.73 1,367,508
2015-05-27 $17.43 $17.71 $17.10 $17.55 $17.55 1,237,824
2015-05-26 $17.50 $17.62 $17.07 $17.42 $17.42 1,113,035
2015-05-22 $18.00 $18.23 $17.53 $17.69 $17.69 1,047,784
2015-05-21 $18.09 $18.32 $17.62 $18.09 $18.09 1,505,957
2015-05-20 $17.26 $18.17 $17.12 $17.94 $17.94 1,773,160
2015-05-19 $17.18 $17.37 $16.83 $17.00 $17.00 897,693
2015-05-18 $16.80 $17.32 $16.70 $17.27 $17.27 1,060,402
2015-05-15 $17.05 $17.48 $16.80 $16.84 $16.84 1,414,145
2015-05-14 $17.03 $17.40 $16.67 $17.11 $17.11 1,194,673
2015-05-13 $16.19 $17.46 $15.72 $16.96 $16.96 2,747,160
2015-05-12 $17.18 $17.78 $15.34 $16.19 $16.19 7,526,597
2015-05-11 $18.34 $18.56 $17.95 $18.45 $18.45 960,191
2015-05-08 $18.27 $18.60 $17.98 $18.52 $18.52 656,022
2015-05-07 $18.08 $18.21 $17.57 $18.07 $18.07 977,699
2015-05-06 $18.26 $18.45 $17.83 $18.16 $18.16 455,561
2015-05-05 $18.16 $18.67 $18.02 $18.09 $18.09 510,914
2015-05-04 $18.13 $18.58 $18.10 $18.18 $18.18 548,650
2015-05-01 $17.93 $18.09 $17.60 $18.08 $18.08 520,957
2015-04-30 $18.47 $18.60 $17.83 $17.94 $17.94 525,522
2015-04-29 $18.38 $18.74 $18.25 $18.56 $18.56 700,318
2015-04-28 $18.15 $18.52 $17.81 $18.48 $18.48 853,656
2015-04-27 $18.01 $18.46 $17.95 $18.14 $18.14 714,663
2015-04-24 $17.73 $18.28 $17.70 $17.88 $17.88 888,740
2015-04-23 $17.85 $18.05 $17.32 $17.75 $17.75 1,500,114
2015-04-22 $18.15 $18.15 $17.67 $17.89 $17.89 898,470
2015-04-21 $18.49 $18.65 $17.82 $18.20 $18.20 780,838
2015-04-20 $18.95 $18.95 $18.20 $18.39 $18.39 928,611
2015-04-17 $19.17 $19.21 $18.64 $18.82 $18.82 959,536
2015-04-16 $20.00 $20.00 $19.18 $19.44 $19.44 573,372
2015-04-15 $18.99 $20.36 $18.71 $20.13 $20.13 1,047,183
2015-04-14 $18.96 $19.02 $18.55 $18.91 $18.91 955,387
2015-04-13 $18.87 $19.39 $18.82 $18.90 $18.90 685,016
2015-04-10 $19.22 $19.30 $18.64 $18.81 $18.81 1,132,848
2015-04-09 $19.39 $19.75 $19.13 $19.17 $19.17 1,105,999
2015-04-08 $19.99 $20.13 $19.29 $19.32 $19.32 857,193
2015-04-07 $19.87 $20.27 $19.67 $19.88 $19.88 722,391
2015-04-06 $19.44 $20.07 $19.41 $19.89 $19.89 885,637
2015-04-02 $18.75 $19.82 $18.75 $19.49 $19.49 1,393,451
2015-04-01 $19.30 $19.49 $18.69 $18.73 $18.73 1,646,531
2015-03-31 $20.09 $20.09 $19.19 $19.30 $19.30 1,155,667
2015-03-30 $19.40 $20.62 $19.40 $20.30 $20.30 1,740,024
2015-03-27 $19.67 $20.13 $19.28 $19.40 $19.40 1,889,475
2015-03-26 $19.84 $20.37 $19.63 $19.71 $19.71 1,044,403
2015-03-25 $20.19 $20.22 $19.79 $19.86 $19.86 909,605
2015-03-24 $19.85 $20.20 $19.67 $20.10 $20.10 1,065,360
2015-03-23 $18.99 $20.03 $18.99 $19.85 $19.85 1,327,341
2015-03-20 $18.42 $19.26 $18.42 $19.03 $19.03 2,057,612
2015-03-19 $17.80 $18.27 $17.52 $18.27 $18.27 1,932,733
2015-03-18 $19.50 $19.51 $16.00 $17.82 $17.82 4,597,655
2015-03-17 $19.39 $19.93 $19.39 $19.70 $19.70 617,615
2015-03-16 $19.72 $19.80 $19.26 $19.60 $19.60 780,948
2015-03-13 $20.14 $20.20 $19.56 $19.74 $19.74 717,280
2015-03-12 $20.43 $20.78 $20.08 $20.25 $20.25 739,159
2015-03-11 $19.82 $20.23 $19.74 $20.21 $20.21 655,055
2015-03-10 $20.18 $20.28 $19.83 $19.86 $19.86 656,999
2015-03-09 $20.10 $20.62 $19.96 $20.49 $20.49 712,298
2015-03-06 $21.22 $21.52 $20.03 $20.06 $20.06 999,189
2015-03-05 $21.07 $21.44 $20.74 $21.43 $21.43 450,867
2015-03-04 $21.30 $21.34 $20.58 $20.98 $20.98 932,736
2015-03-03 $21.73 $21.85 $21.19 $21.34 $21.34 242,484
2015-03-02 $21.29 $22.05 $20.57 $21.97 $21.97 510,263
2015-02-27 $22.00 $22.75 $21.46 $22.07 $22.07 2,318,015
2015-02-26 $20.74 $20.87 $20.41 $20.53 $20.53 716,822
2015-02-25 $20.41 $20.75 $20.19 $20.73 $20.73 1,056,677
2015-02-24 $20.28 $20.71 $20.14 $20.29 $20.29 536,137
2015-02-23 $20.47 $20.55 $19.97 $20.24 $20.24 501,130
2015-02-20 $20.54 $20.68 $20.23 $20.64 $20.64 424,856
2015-02-19 $20.53 $20.82 $20.29 $20.57 $20.57 610,547
2015-02-18 $20.50 $21.36 $20.50 $20.74 $20.74 1,077,075
2015-02-17 $20.68 $20.83 $20.40 $20.64 $20.64 588,575
2015-02-13 $20.28 $20.81 $20.28 $20.75 $20.75 452,857
2015-02-12 $20.30 $20.48 $20.11 $20.22 $20.22 397,933
2015-02-11 $20.12 $20.30 $19.59 $20.02 $20.02 711,299
2015-02-10 $20.90 $20.92 $19.99 $20.30 $20.30 747,432
2015-02-09 $20.79 $21.09 $20.54 $20.71 $20.71 890,201
2015-02-06 $20.35 $21.00 $20.30 $20.87 $20.87 1,162,541
2015-02-05 $19.77 $20.24 $19.77 $20.22 $20.22 779,944
2015-02-04 $19.97 $20.05 $19.48 $19.61 $19.61 708,622
2015-02-03 $19.82 $20.55 $19.81 $20.20 $20.20 1,174,396
2015-02-02 $18.70 $19.57 $18.57 $19.52 $19.52 1,576,607
2015-01-30 $18.43 $18.76 $18.13 $18.52 $18.52 1,122,106
2015-01-29 $18.73 $18.78 $18.43 $18.67 $18.67 1,359,672
2015-01-28 $19.65 $19.79 $18.64 $18.64 $18.64 1,076,276
2015-01-27 $19.19 $19.71 $19.07 $19.54 $19.54 937,629
2015-01-26 $19.05 $19.85 $18.76 $19.64 $19.64 1,032,513
2015-01-23 $18.64 $19.23 $18.39 $19.05 $19.05 1,303,537
2015-01-22 $18.99 $19.01 $18.36 $18.65 $18.65 1,433,860
2015-01-21 $18.31 $18.91 $18.29 $18.77 $18.77 1,593,221
2015-01-20 $18.50 $18.55 $17.95 $18.34 $18.34 1,511,081
2015-01-16 $18.75 $18.81 $18.35 $18.49 $18.49 2,001,438
2015-01-15 $19.36 $19.74 $18.70 $18.86 $18.86 1,151,806
2015-01-14 $19.08 $19.25 $18.45 $19.12 $19.12 1,670,562
2015-01-13 $20.15 $20.50 $19.01 $19.49 $19.49 1,220,068
2015-01-12 $20.53 $20.64 $18.91 $19.83 $19.83 1,504,492
2015-01-09 $20.75 $21.10 $20.43 $20.65 $20.65 719,602
2015-01-08 $21.02 $21.38 $20.77 $20.92 $20.92 1,118,969
2015-01-07 $20.96 $21.26 $20.58 $20.65 $20.65 623,563
2015-01-06 $21.40 $21.45 $20.23 $20.70 $20.70 1,113,357
2015-01-05 $21.55 $22.01 $21.12 $21.27 $21.27 1,080,660
2015-01-02 $22.72 $22.79 $21.61 $21.70 $21.70 1,145,848
2014-12-31 $22.71 $23.09 $22.34 $22.61 $22.61 635,392
2014-12-30 $22.30 $22.99 $22.22 $22.72 $22.72 837,871
2014-12-29 $22.10 $22.88 $22.09 $22.44 $22.44 726,762
2014-12-26 $22.01 $22.53 $21.90 $22.17 $22.17 494,558
2014-12-24 $21.84 $22.14 $21.73 $21.95 $21.95 397,020
2014-12-23 $21.58 $22.24 $21.54 $21.81 $21.81 786,344
2014-12-22 $21.17 $21.45 $20.84 $21.44 $21.44 717,192
2014-12-19 $21.39 $21.48 $20.67 $21.22 $21.22 1,514,298
2014-12-18 $21.07 $21.62 $20.77 $21.36 $21.36 1,339,438
2014-12-17 $18.98 $20.81 $18.80 $20.71 $20.71 2,598,788
2014-12-16 $18.53 $19.66 $18.48 $18.87 $18.87 1,865,857
2014-12-15 $18.94 $19.75 $18.44 $18.68 $18.68 2,111,480
2014-12-12 $19.84 $19.84 $18.14 $19.18 $19.18 4,895,405
2014-12-11 $22.33 $22.65 $20.00 $20.14 $20.14 3,136,802
2014-12-10 $23.93 $24.02 $22.43 $22.59 $22.59 1,815,931
2014-12-09 $23.23 $24.36 $23.17 $24.12 $24.12 1,851,758
2014-12-08 $24.15 $24.34 $23.44 $23.60 $23.60 1,350,901
2014-12-05 $23.58 $24.46 $23.58 $24.28 $24.28 1,313,136
2014-12-04 $23.52 $23.79 $23.30 $23.50 $23.50 1,260,314
2014-12-03 $23.20 $24.27 $23.20 $23.60 $23.60 1,495,829

Mastec Inc (MTZ) News Headlines

Stock Market Photo
Goldman Sachs has a raft of new stock picks with more than 20% upside – here are 10
cnbc.com
Sept. 26, 2021

Goldman's new, buy-rated stock picks range from health to finance and feature U.S. and global companies.

Stock Market Photo
Two under-the-radar stock picks from the infrastructure bill, according to Goldman
cnbc.com
Nov. 9, 2021

Goldman Sachs said investors focused on sustainability should look further up supply chains, rather than focusing on wind and solar stocks.

Recent Mastec Inc (MTZ) News
Time Published Title News Site