ProShares Ultra MidCap400 (MVV) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$58.67 ($-2.05) -3.38%

ProShares Ultra MidCap400 - Daily Information
Click for more stock information on ProShares Ultra MidCap400.
Daily Information Data
Date Jan. 27, 2022
Open $60.15
Previous Close $58.67
High $61.22
Low $58.59
Adjusted Open $60.15
Previous Adjusted Close $58.67
Adjusted High $61.22
Adjusted Low $58.59
Historical Stock Data for ProShares Ultra MidCap400 (MVV)
Date Open High Low Close Adj.Close Volume
2022-01-21 $60.15 $61.22 $58.59 $58.67 $58.67 67,938
2022-01-20 $63.39 $65.03 $60.66 $60.72 $60.72 27,330
2022-01-19 $65.41 $65.44 $63.03 $63.03 $63.03 56,174
2022-01-18 $66.52 $66.52 $64.57 $64.77 $64.77 43,839
2022-01-14 $66.90 $67.72 $65.70 $67.61 $67.61 35,040
2022-01-13 $68.92 $69.76 $67.77 $68.09 $68.09 22,942
2022-01-12 $69.23 $69.90 $67.72 $68.47 $68.47 28,716
2022-01-11 $67.76 $68.88 $66.33 $68.85 $68.85 26,234
2022-01-10 $67.27 $67.66 $65.38 $67.49 $67.49 128,453
2022-01-07 $69.16 $69.75 $67.75 $68.18 $68.18 24,299
2022-01-06 $68.70 $69.99 $68.31 $69.17 $69.17 45,409
2022-01-05 $71.87 $72.33 $68.48 $68.52 $68.52 24,762
2022-01-04 $71.42 $72.37 $71.27 $71.80 $71.80 49,244
2022-01-03 $70.94 $71.92 $70.02 $71.05 $71.05 266,444
2021-12-31 $70.51 $71.28 $70.51 $70.70 $70.70 26,900
2021-12-30 $71.14 $71.82 $70.47 $70.53 $70.53 16,175
2021-12-29 $70.14 $71.10 $70.14 $70.90 $70.90 19,846
2021-12-28 $70.37 $71.07 $69.89 $70.12 $70.12 25,384
2021-12-27 $68.59 $70.23 $68.10 $70.19 $70.19 43,651
2021-12-23 $67.59 $68.70 $67.54 $68.41 $68.41 345,191
2021-12-22 $66.08 $67.50 $66.08 $67.45 $67.39 20,046
2021-12-21 $64.20 $66.20 $64.20 $66.17 $66.11 15,856
2021-12-20 $63.32 $63.35 $61.17 $62.88 $62.82 122,507
2021-12-17 $64.74 $66.31 $63.91 $64.96 $64.90 132,440
2021-12-16 $67.89 $67.95 $64.88 $65.41 $65.35 177,303
2021-12-15 $65.66 $67.11 $64.32 $67.08 $67.02 22,495
2021-12-14 $65.74 $67.10 $65.24 $65.50 $65.44 170,857
2021-12-13 $67.42 $67.42 $65.80 $66.30 $66.24 24,417
2021-12-10 $68.37 $68.58 $66.83 $67.66 $67.60 25,502
2021-12-09 $68.98 $69.29 $67.57 $67.57 $67.51 28,492
2021-12-08 $69.12 $69.80 $68.63 $69.64 $69.57 39,501
2021-12-07 $68.25 $69.81 $68.16 $68.94 $68.88 190,140
2021-12-06 $65.14 $67.37 $64.47 $66.57 $66.51 20,404
2021-12-03 $66.05 $66.28 $62.99 $63.97 $63.91 77,267
2021-12-02 $62.70 $65.99 $62.70 $65.73 $65.67 43,499
2021-12-01 $66.60 $67.56 $62.19 $62.23 $62.17 253,595
2021-11-30 $66.94 $67.05 $64.00 $64.31 $64.25 56,567
2021-11-29 $69.50 $69.50 $67.24 $67.96 $67.90 53,973
2021-11-26 $68.96 $69.09 $66.67 $67.77 $67.71 146,380
2021-11-24 $71.69 $72.46 $71.25 $72.36 $72.29 184,552
2021-11-23 $72.71 $73.34 $71.33 $72.54 $72.47 20,430
2021-11-22 $73.09 $73.95 $72.70 $72.70 $72.63 15,835
2021-11-19 $72.34 $72.86 $71.90 $72.37 $72.30 12,464
2021-11-18 $73.92 $73.92 $72.29 $73.03 $72.96 16,432
2021-11-17 $74.01 $74.01 $72.62 $73.33 $73.26 25,712
2021-11-16 $74.27 $75.04 $74.20 $74.43 $74.36 25,313
2021-11-15 $74.76 $74.76 $74.02 $74.27 $74.20 11,118
2021-11-12 $73.85 $74.06 $73.68 $74.02 $73.95 16,810
2021-11-11 $73.12 $73.64 $72.79 $73.52 $73.45 8,282
2021-11-10 $73.63 $74.24 $72.36 $72.75 $72.68 28,281
2021-11-09 $74.13 $74.13 $73.57 $74.05 $73.98 19,343
2021-11-08 $75.03 $75.03 $74.09 $74.27 $74.20 14,948
2021-11-05 $73.99 $75.18 $73.73 $74.15 $74.08 20,126
2021-11-04 $73.59 $74.20 $72.78 $72.91 $72.84 26,610
2021-11-03 $71.52 $73.64 $71.51 $73.33 $73.26 20,570
2021-11-02 $71.61 $72.03 $70.82 $71.72 $71.65 35,157
2021-11-01 $69.69 $71.56 $69.69 $71.49 $71.42 92,251
2021-10-29 $68.36 $69.03 $68.12 $68.65 $68.59 14,342
2021-10-28 $66.98 $68.55 $66.98 $68.48 $68.42 22,496
2021-10-27 $68.55 $68.55 $66.41 $66.47 $66.41 37,479
2021-10-26 $69.74 $69.75 $68.53 $68.53 $68.47 20,140
2021-10-25 $69.06 $69.87 $68.94 $69.43 $69.36 14,675
2021-10-22 $68.67 $69.49 $68.28 $68.72 $68.66 49,826
2021-10-21 $67.87 $68.65 $67.82 $68.60 $68.54 38,513
2021-10-20 $67.26 $68.42 $67.09 $68.14 $68.08 135,503
2021-10-19 $67.29 $67.52 $66.86 $67.11 $67.05 10,288
2021-10-18 $66.06 $67.02 $65.93 $66.80 $66.74 145,506
2021-10-15 $67.43 $67.90 $66.43 $66.51 $66.45 43,927
2021-10-14 $65.46 $66.42 $65.21 $66.35 $66.29 76,233
2021-10-13 $63.91 $64.35 $62.80 $64.17 $64.11 28,525
2021-10-12 $63.20 $64.29 $63.20 $63.69 $63.63 32,359
2021-10-11 $63.80 $64.72 $62.97 $62.97 $62.91 15,609
2021-10-08 $64.48 $64.83 $63.63 $63.65 $63.59 24,985
2021-10-07 $63.50 $65.22 $63.50 $64.47 $64.41 125,554
2021-10-06 $61.71 $62.57 $60.52 $62.55 $62.49 29,817
2021-10-05 $63.12 $63.86 $62.23 $62.78 $62.72 16,872
2021-10-04 $63.24 $63.93 $62.20 $62.62 $62.56 62,325
2021-10-01 $62.08 $64.06 $61.07 $63.38 $63.32 23,882
2021-09-30 $63.74 $63.87 $61.30 $61.39 $61.33 20,570
2021-09-29 $63.62 $64.04 $62.90 $63.27 $63.21 42,034
2021-09-28 $64.82 $64.97 $63.12 $63.20 $63.14 120,287
2021-09-27 $64.59 $65.97 $64.59 $65.34 $65.28 68,242
2021-09-24 $63.78 $64.57 $63.78 $64.12 $64.06 36,789
2021-09-23 $63.09 $65.02 $63.09 $64.41 $64.35 94,229
2021-09-22 $61.76 $63.45 $61.76 $62.56 $62.50 24,704
2021-09-21 $61.82 $62.00 $60.32 $60.97 $60.89 21,815
2021-09-20 $60.81 $61.23 $59.57 $61.04 $60.96 156,201
2021-09-17 $64.11 $64.35 $62.83 $63.13 $63.05 23,883
2021-09-16 $64.39 $64.78 $63.45 $64.14 $64.06 32,532
2021-09-15 $63.26 $64.37 $62.87 $64.34 $64.26 89,262
2021-09-14 $64.70 $64.70 $62.69 $62.96 $62.88 42,474
2021-09-13 $64.36 $64.71 $63.60 $64.34 $64.26 61,930
2021-09-10 $65.52 $65.52 $63.54 $63.60 $63.52 68,802
2021-09-09 $64.96 $65.90 $64.64 $64.85 $64.77 21,842
2021-09-08 $65.15 $65.45 $64.41 $65.08 $65.00 26,356
2021-09-07 $66.92 $66.92 $65.53 $65.55 $65.47 18,334
2021-09-03 $67.55 $67.55 $66.80 $67.12 $67.04 13,648
2021-09-02 $67.56 $68.13 $67.27 $67.73 $67.64 23,160
2021-09-01 $66.92 $67.54 $66.23 $67.15 $67.07 10,824
2021-08-31 $67.19 $67.36 $66.44 $66.82 $66.74 19,843
2021-08-30 $67.60 $67.73 $66.91 $67.13 $67.05 19,700
2021-08-27 $65.30 $67.68 $65.30 $67.46 $67.37 31,349
2021-08-26 $66.04 $66.16 $64.97 $65.00 $64.92 18,257
2021-08-25 $65.60 $66.83 $65.26 $66.25 $66.17 15,929
2021-08-24 $64.55 $65.71 $64.55 $65.49 $65.41 23,602
2021-08-23 $63.96 $64.41 $63.73 $64.25 $64.17 24,525
2021-08-20 $61.59 $63.21 $61.45 $63.21 $63.13 161,538
2021-08-19 $61.57 $62.20 $61.08 $61.56 $61.48 131,328
2021-08-18 $63.45 $64.38 $62.64 $62.68 $62.60 17,135
2021-08-17 $64.37 $64.37 $62.53 $63.89 $63.81 136,287
2021-08-16 $65.30 $65.58 $64.43 $65.43 $65.34 21,274
2021-08-13 $65.95 $66.11 $65.61 $65.80 $65.72 6,776
2021-08-12 $66.26 $66.30 $65.33 $66.05 $65.97 16,879
2021-08-11 $65.36 $66.26 $64.98 $66.26 $66.18 9,345
2021-08-10 $64.82 $65.48 $64.75 $65.15 $65.07 9,598
2021-08-09 $64.87 $65.13 $64.00 $64.70 $64.62 12,349
2021-08-06 $65.28 $65.80 $64.77 $65.09 $65.01 28,528
2021-08-05 $63.75 $64.58 $63.75 $64.50 $64.42 15,451
2021-08-04 $63.99 $64.68 $63.31 $63.31 $63.23 20,716
2021-08-03 $64.20 $64.60 $62.99 $64.60 $64.52 89,581
2021-08-02 $64.89 $66.23 $63.77 $63.87 $63.79 24,365
2021-07-30 $63.97 $65.40 $63.97 $64.33 $64.25 21,062
2021-07-29 $64.13 $65.27 $64.00 $64.52 $64.44 40,000
2021-07-28 $62.67 $63.94 $62.25 $63.33 $63.25 17,978
2021-07-27 $62.20 $62.50 $61.52 $62.31 $62.23 18,805
2021-07-26 $63.03 $63.74 $62.79 $63.07 $62.99 87,531
2021-07-23 $62.40 $62.89 $61.81 $62.89 $62.81 19,251
2021-07-22 $62.75 $62.75 $61.32 $61.88 $61.80 29,311
2021-07-21 $62.31 $63.57 $62.31 $63.17 $63.09 134,543
2021-07-20 $58.65 $62.15 $58.37 $61.56 $61.48 52,525
2021-07-19 $58.33 $59.26 $57.36 $58.25 $58.18 187,928
2021-07-16 $62.76 $62.76 $60.35 $60.43 $60.35 23,151
2021-07-15 $61.56 $62.37 $60.96 $61.92 $61.84 13,742
2021-07-14 $63.61 $64.27 $62.07 $62.32 $62.24 17,185
2021-07-13 $64.26 $64.44 $62.95 $62.95 $62.87 22,574
2021-07-12 $64.36 $65.07 $63.91 $64.96 $64.88 8,496
2021-07-09 $63.08 $64.69 $63.08 $64.59 $64.51 33,124
2021-07-08 $61.28 $62.91 $60.51 $62.01 $61.93 36,204
2021-07-07 $63.44 $63.96 $62.47 $63.57 $63.49 16,588
2021-07-06 $64.86 $65.04 $62.40 $63.40 $63.32 68,039
2021-07-02 $65.73 $65.73 $64.46 $64.86 $64.78 25,110
2021-07-01 $64.78 $65.60 $64.74 $65.33 $65.25 45,500
2021-06-30 $63.77 $64.40 $63.62 $64.22 $64.14 10,627
2021-06-29 $64.81 $65.09 $63.93 $64.14 $64.06 17,477
2021-06-28 $65.68 $65.68 $63.63 $64.35 $64.27 21,359
2021-06-25 $64.96 $65.72 $64.88 $65.65 $65.57 17,739
2021-06-24 $64.08 $64.50 $63.48 $64.50 $64.42 16,109
2021-06-23 $63.21 $63.84 $63.21 $63.30 $63.22 16,134
2021-06-22 $62.87 $63.43 $62.04 $63.18 $63.10 24,774
2021-06-21 $60.96 $63.15 $60.96 $63.13 $63.03 136,503
2021-06-18 $61.19 $61.85 $60.16 $60.16 $60.07 145,457
2021-06-17 $64.53 $64.77 $61.71 $62.68 $62.58 64,234
2021-06-16 $65.43 $65.57 $64.19 $64.72 $64.62 143,813
2021-06-15 $65.77 $66.00 $64.85 $65.62 $65.52 23,915
2021-06-14 $67.11 $67.21 $65.33 $65.79 $65.69 22,593
2021-06-11 $66.58 $66.96 $66.23 $66.92 $66.82 20,990
2021-06-10 $66.71 $66.96 $65.67 $65.98 $65.88 14,805
2021-06-09 $67.19 $67.19 $66.00 $66.02 $65.92 23,939
2021-06-08 $65.79 $67.04 $65.23 $66.83 $66.73 21,389
2021-06-07 $66.11 $66.11 $65.43 $65.68 $65.58 17,553
2021-06-04 $65.88 $65.88 $65.06 $65.82 $65.72 24,302
2021-06-03 $65.09 $65.35 $64.10 $65.07 $64.97 98,316
2021-06-02 $66.81 $66.81 $65.67 $65.81 $65.71 26,179
2021-06-01 $66.79 $66.79 $65.98 $66.55 $66.45 18,576
2021-05-28 $66.49 $66.49 $65.20 $65.81 $65.71 23,567
2021-05-27 $65.57 $66.01 $65.47 $65.72 $65.62 32,805
2021-05-26 $64.00 $64.96 $64.00 $64.88 $64.78 21,632
2021-05-25 $65.12 $65.54 $63.53 $63.65 $63.55 35,146
2021-05-24 $64.69 $65.01 $64.12 $64.64 $64.54 42,474
2021-05-21 $64.49 $64.99 $63.69 $64.00 $63.90 110,417
2021-05-20 $63.34 $63.98 $62.68 $63.70 $63.60 37,149
2021-05-19 $62.15 $63.18 $61.21 $63.13 $63.03 177,503
2021-05-18 $65.48 $65.64 $63.94 $64.02 $63.92 121,405
2021-05-17 $64.96 $65.46 $64.05 $65.40 $65.30 32,697
2021-05-14 $64.32 $65.71 $63.98 $65.52 $65.42 121,287
2021-05-13 $61.43 $63.84 $61.26 $63.47 $63.37 53,037
2021-05-12 $64.18 $64.91 $61.02 $61.02 $60.93 46,929
2021-05-11 $64.00 $65.80 $63.69 $65.03 $64.93 188,167
2021-05-10 $68.04 $68.38 $66.32 $66.32 $66.22 39,902
2021-05-07 $66.52 $68.01 $65.87 $67.95 $67.84 27,580
2021-05-06 $65.83 $66.45 $64.77 $66.45 $66.35 23,300
2021-05-05 $66.66 $66.66 $64.94 $65.77 $65.67 17,000
2021-05-04 $65.63 $66.14 $64.60 $66.04 $65.94 54,592
2021-05-03 $67.16 $67.33 $66.22 $66.54 $66.44 46,091
2021-04-30 $66.76 $66.95 $65.49 $65.74 $65.64 44,567
2021-04-29 $68.49 $68.56 $66.65 $67.55 $67.44 38,210
2021-04-28 $67.58 $67.89 $67.25 $67.57 $67.46 20,884
2021-04-27 $67.66 $67.87 $66.93 $67.67 $67.56 30,978
2021-04-26 $67.45 $67.75 $67.16 $67.32 $67.22 43,117
2021-04-23 $65.00 $67.24 $65.00 $66.80 $66.70 27,222
2021-04-22 $65.37 $66.19 $64.29 $64.56 $64.46 53,253
2021-04-21 $62.85 $65.22 $62.81 $65.17 $65.07 58,734
2021-04-20 $64.54 $64.79 $62.30 $62.94 $62.84 35,330
2021-04-19 $65.32 $65.70 $64.24 $64.95 $64.85 41,134
2021-04-16 $65.10 $65.95 $65.07 $65.59 $65.49 160,409
2021-04-15 $64.75 $64.75 $63.64 $64.74 $64.64 24,776
2021-04-14 $63.13 $64.75 $63.13 $63.79 $63.69 32,478
2021-04-13 $63.63 $63.72 $62.34 $63.06 $62.96 17,939
2021-04-12 $63.15 $63.73 $62.71 $63.63 $63.53 30,741
2021-04-09 $62.59 $63.28 $62.36 $63.18 $63.08 32,363
2021-04-08 $62.47 $62.72 $61.48 $62.70 $62.60 29,558
2021-04-07 $63.00 $63.22 $61.93 $62.10 $62.00 29,618
2021-04-06 $63.11 $64.00 $62.91 $63.07 $62.97 44,281
2021-04-05 $63.18 $63.56 $62.27 $63.05 $62.95 122,077
2021-04-01 $61.25 $62.20 $61.01 $62.18 $62.08 81,567
2021-03-31 $60.73 $61.50 $60.35 $60.42 $60.33 29,391
2021-03-30 $59.22 $60.60 $59.00 $60.43 $60.34 26,703
2021-03-29 $60.69 $61.62 $58.69 $58.93 $58.84 36,142
2021-03-26 $59.50 $61.31 $58.92 $61.31 $61.21 105,430
2021-03-25 $55.34 $58.87 $54.74 $58.56 $58.47 59,245
2021-03-24 $57.81 $58.87 $56.27 $56.27 $56.18 53,753
2021-03-23 $59.25 $59.60 $56.42 $56.79 $56.70 77,359
2021-03-22 $60.74 $60.88 $59.56 $60.05 $59.95 35,966
2021-03-19 $60.45 $61.71 $59.80 $60.57 $60.47 69,035
2021-03-18 $62.80 $63.66 $60.46 $60.73 $60.63 56,771
2021-03-17 $61.99 $63.17 $61.20 $63.13 $63.02 36,220
2021-03-16 $63.91 $63.91 $61.87 $62.28 $62.17 39,385
2021-03-15 $62.48 $64.02 $62.09 $63.94 $63.83 88,162
2021-03-12 $60.89 $62.30 $60.84 $62.21 $62.10 52,996
2021-03-11 $60.43 $61.30 $60.00 $61.13 $61.03 56,473
2021-03-10 $58.59 $59.80 $58.44 $59.31 $59.21 53,196
2021-03-09 $58.42 $58.61 $57.40 $57.74 $57.64 41,135
2021-03-08 $56.45 $58.41 $56.42 $56.95 $56.85 118,819
2021-03-05 $54.83 $56.28 $51.47 $56.07 $55.97 56,066
2021-03-04 $55.71 $56.28 $51.91 $53.38 $53.29 65,336
2021-03-03 $57.17 $57.62 $55.88 $55.88 $55.78 101,866
2021-03-02 $58.44 $58.65 $56.94 $56.94 $56.84 77,628
2021-03-01 $57.43 $59.02 $57.42 $58.59 $58.49 167,263
2021-02-26 $55.96 $56.90 $54.11 $55.39 $55.29 145,042
2021-02-25 $59.08 $59.14 $55.31 $55.61 $55.51 33,266
2021-02-24 $57.43 $59.32 $57.19 $59.20 $59.10 49,571
2021-02-23 $56.01 $57.39 $54.08 $57.08 $56.98 94,430
2021-02-22 $56.48 $57.87 $56.48 $56.96 $56.86 28,823
2021-02-19 $56.53 $57.52 $56.32 $57.33 $57.23 18,397
2021-02-18 $56.13 $56.14 $55.07 $55.67 $55.57 24,852
2021-02-17 $56.88 $57.25 $55.92 $56.89 $56.79 19,600
2021-02-16 $58.37 $58.48 $57.33 $57.54 $57.44 24,363
2021-02-12 $57.16 $57.74 $57.12 $57.70 $57.60 16,218
2021-02-11 $57.18 $57.46 $55.90 $57.34 $57.24 20,389
2021-02-10 $57.25 $57.54 $56.00 $56.67 $56.57 36,433
2021-02-09 $56.28 $57.03 $56.19 $56.77 $56.67 21,408
2021-02-08 $55.58 $56.51 $55.22 $56.51 $56.41 46,654
2021-02-05 $54.52 $54.75 $54.00 $54.75 $54.66 26,358
2021-02-04 $52.51 $53.70 $52.47 $53.62 $53.53 22,795
2021-02-03 $52.29 $52.55 $51.37 $52.15 $52.06 37,120
2021-02-02 $51.94 $52.28 $51.30 $52.18 $52.09 162,565
2021-02-01 $49.76 $50.99 $49.19 $50.84 $50.75 110,045
2021-01-29 $50.65 $50.86 $48.75 $48.77 $48.69 48,771
2021-01-28 $50.58 $51.51 $50.58 $50.74 $50.65 57,599
2021-01-27 $50.92 $51.53 $49.56 $50.03 $49.94 165,721
2021-01-26 $54.35 $54.35 $52.62 $52.63 $52.54 18,874
2021-01-25 $53.88 $55.03 $52.87 $53.78 $53.69 55,233
2021-01-22 $52.97 $54.24 $52.82 $54.16 $54.07 21,503
2021-01-21 $54.90 $55.00 $53.75 $53.80 $53.71 21,047
2021-01-20 $53.87 $54.57 $53.85 $54.48 $54.39 37,495
2021-01-19 $53.48 $53.61 $52.95 $53.44 $53.35 76,134
2021-01-15 $52.29 $52.92 $51.39 $52.53 $52.44 36,362
2021-01-14 $53.13 $54.17 $53.13 $53.59 $53.50 24,765
2021-01-13 $53.48 $53.55 $52.61 $52.61 $52.52 39,330
2021-01-12 $52.66 $53.66 $52.66 $53.65 $53.56 33,183
2021-01-11 $50.90 $52.66 $50.85 $52.42 $52.33 38,223
2021-01-08 $52.77 $52.95 $51.15 $52.20 $52.11 40,084
2021-01-07 $51.85 $52.56 $51.76 $52.42 $52.33 51,348
2021-01-06 $48.06 $51.90 $48.06 $51.30 $51.21 160,874
2021-01-05 $46.08 $47.86 $46.08 $47.54 $47.46 44,098
2021-01-04 $48.17 $48.25 $45.42 $46.12 $46.04 451,390
2020-12-31 $47.52 $48.08 $46.84 $47.67 $47.59 78,567
2020-12-30 $46.99 $48.05 $46.99 $47.50 $47.42 58,782
2020-12-29 $47.89 $47.89 $46.30 $46.74 $46.66 40,806
2020-12-28 $48.88 $48.95 $47.74 $47.74 $47.66 41,638
2020-12-24 $48.20 $48.20 $47.55 $48.09 $48.01 18,369
2020-12-23 $47.49 $48.15 $47.49 $47.95 $47.87 181,613
2020-12-22 $46.76 $47.30 $46.59 $47.16 $47.03 36,780
2020-12-21 $45.74 $46.72 $45.02 $46.62 $46.49 97,420
2020-12-18 $47.36 $47.83 $46.63 $46.80 $46.67 21,208
2020-12-17 $46.95 $47.35 $46.85 $47.35 $47.22 18,009
2020-12-16 $47.05 $47.08 $46.18 $46.58 $46.45 31,305
2020-12-15 $45.61 $46.93 $45.33 $46.93 $46.80 21,767
2020-12-14 $45.75 $46.10 $44.79 $44.83 $44.71 18,651
2020-12-11 $44.63 $45.54 $44.37 $45.01 $44.89 37,986
2020-12-10 $44.37 $45.27 $44.26 $45.26 $45.13 50,472
2020-12-09 $45.80 $45.97 $44.51 $45.06 $44.94 27,690
2020-12-08 $44.24 $45.45 $44.24 $45.34 $45.21 94,751
2020-12-07 $45.23 $45.23 $44.60 $44.91 $44.79 113,173
2020-12-04 $44.10 $45.23 $44.08 $45.23 $45.10 29,662
2020-12-03 $43.15 $44.12 $43.12 $43.60 $43.48 230,398
2020-12-02 $43.02 $43.27 $42.49 $43.14 $43.02 74,895
2020-12-01 $43.26 $43.71 $42.97 $43.31 $43.19 97,126
2020-11-30 $43.44 $43.69 $42.12 $42.21 $42.09 27,335
2020-11-27 $43.62 $43.78 $43.45 $43.68 $43.56 12,619
2020-11-25 $43.84 $43.84 $43.10 $43.56 $43.44 34,219
2020-11-24 $43.76 $44.38 $43.46 $44.13 $44.01 43,362
2020-11-23 $42.21 $43.10 $41.97 $42.77 $42.65 166,946
2020-11-20 $41.36 $41.63 $41.18 $41.45 $41.34 12,511
2020-11-19 $40.95 $41.49 $40.39 $41.49 $41.38 53,786
2020-11-18 $42.35 $42.39 $40.78 $40.81 $40.70 57,996
2020-11-17 $41.22 $42.18 $40.54 $41.97 $41.85 62,250
2020-11-16 $41.22 $41.80 $40.97 $41.80 $41.68 43,149
2020-11-13 $39.41 $40.22 $39.28 $40.13 $40.02 28,696
2020-11-12 $39.53 $39.53 $37.92 $38.52 $38.41 33,027
2020-11-11 $40.33 $40.43 $39.45 $39.87 $39.76 28,758
2020-11-10 $39.42 $40.14 $39.02 $39.96 $39.85 89,251
2020-11-09 $41.53 $42.30 $38.97 $39.07 $38.96 166,628
2020-11-06 $37.67 $37.67 $36.82 $36.95 $36.85 26,748
2020-11-05 $36.18 $37.53 $36.16 $37.37 $37.27 171,725
2020-11-04 $34.66 $36.21 $34.51 $35.31 $35.21 114,049
2020-11-03 $34.61 $35.61 $34.49 $35.31 $35.21 226,162
2020-11-02 $33.32 $33.81 $33.02 $33.81 $33.72 99,733
2020-10-30 $32.61 $32.89 $31.71 $32.48 $32.39 36,921
2020-10-29 $32.29 $33.26 $31.78 $32.99 $32.90 61,395
2020-10-28 $32.87 $33.12 $32.37 $32.38 $32.29 33,125
2020-10-27 $35.09 $35.13 $34.16 $34.18 $34.09 14,858
2020-10-26 $35.78 $35.79 $34.31 $35.11 $35.01 29,668
2020-10-23 $36.58 $36.82 $35.97 $36.68 $36.58 23,511
2020-10-22 $35.25 $36.23 $35.04 $36.18 $36.08 22,198
2020-10-21 $35.53 $35.90 $35.02 $35.07 $34.97 39,593
2020-10-20 $35.57 $36.26 $35.47 $35.48 $35.38 65,543
2020-10-19 $36.15 $36.57 $35.02 $35.18 $35.08 65,046
2020-10-16 $36.33 $36.44 $35.99 $36.00 $35.90 128,296
2020-10-15 $34.66 $36.27 $34.34 $36.17 $36.07 89,531
2020-10-14 $35.90 $36.40 $35.45 $35.46 $35.36 43,719
2020-10-13 $35.86 $36.16 $35.71 $35.81 $35.71 66,723
2020-10-12 $36.31 $36.51 $35.99 $36.43 $36.33 77,181
2020-10-09 $36.40 $36.48 $35.72 $35.94 $35.84 40,222
2020-10-08 $35.65 $35.77 $35.28 $35.77 $35.67 52,043
2020-10-07 $34.59 $35.19 $34.59 $35.05 $34.95 51,826
2020-10-06 $34.60 $35.39 $33.67 $33.82 $33.73 66,972
2020-10-05 $33.21 $34.18 $33.21 $34.18 $34.09 50,488
2020-10-02 $30.97 $32.89 $30.97 $32.63 $32.54 92,987
2020-10-01 $31.59 $32.04 $31.32 $32.04 $31.95 209,662
2020-09-30 $31.04 $31.86 $30.84 $31.27 $31.18 49,971
2020-09-29 $31.20 $31.31 $30.63 $30.83 $30.74 13,999
2020-09-28 $30.53 $31.34 $30.53 $31.26 $31.17 44,463
2020-09-25 $28.67 $29.94 $28.65 $29.82 $29.74 48,864
2020-09-24 $28.88 $29.67 $28.29 $29.00 $28.92 37,009
2020-09-23 $30.31 $30.80 $28.97 $28.97 $28.89 40,075
2020-09-22 $30.16 $30.47 $29.99 $30.35 $30.26 24,147
2020-09-21 $30.26 $30.26 $29.23 $29.93 $29.84 150,852
2020-09-18 $32.35 $32.48 $30.99 $31.51 $31.42 39,312
2020-09-17 $31.72 $32.42 $31.38 $32.19 $32.09 34,453
2020-09-16 $32.74 $33.39 $32.49 $32.58 $32.48 265,044
2020-09-15 $32.82 $32.90 $32.29 $32.40 $32.30 81,701
2020-09-14 $31.69 $32.41 $31.63 $32.35 $32.25 21,485
2020-09-11 $31.53 $31.53 $30.67 $31.09 $31.00 23,607
2020-09-10 $32.31 $32.67 $31.19 $31.19 $31.10 61,580
2020-09-09 $31.68 $32.23 $31.41 $31.92 $31.83 52,518
2020-09-08 $31.90 $31.99 $30.93 $31.10 $31.01 73,332
2020-09-04 $33.49 $33.50 $31.21 $32.56 $32.46 64,589
2020-09-03 $34.73 $34.81 $32.54 $32.83 $32.73 52,468
2020-09-02 $34.33 $35.15 $34.01 $34.99 $34.89 33,135
2020-09-01 $33.44 $34.09 $32.98 $34.09 $33.99 96,752
2020-08-31 $34.21 $34.21 $33.58 $33.60 $33.50 31,798
2020-08-28 $34.33 $34.33 $33.80 $34.31 $34.21 66,909
2020-08-27 $33.84 $34.21 $33.60 $33.96 $33.86 87,469
2020-08-26 $33.91 $33.92 $33.56 $33.69 $33.59 32,969
2020-08-25 $34.27 $34.27 $33.45 $33.96 $33.86 19,720
2020-08-24 $33.54 $34.00 $33.19 $34.00 $33.90 107,860
2020-08-21 $33.01 $33.18 $32.80 $33.08 $32.98 56,324
2020-08-20 $33.00 $33.52 $32.93 $33.28 $33.18 16,163
2020-08-19 $34.18 $34.22 $33.64 $33.66 $33.56 23,080
2020-08-18 $34.58 $34.58 $33.86 $33.95 $33.85 18,716
2020-08-17 $34.53 $34.79 $34.52 $34.58 $34.48 21,110
2020-08-14 $34.21 $34.72 $34.15 $34.40 $34.30 22,333
2020-08-13 $34.42 $34.87 $34.28 $34.57 $34.47 18,008
2020-08-12 $35.01 $35.01 $34.41 $34.71 $34.61 83,577
2020-08-11 $34.86 $35.31 $34.15 $34.26 $34.16 44,651
2020-08-10 $34.15 $34.60 $34.15 $34.27 $34.17 91,494
2020-08-07 $33.08 $34.00 $32.96 $34.00 $33.90 54,665
2020-08-06 $33.41 $33.51 $32.96 $33.18 $33.08 25,895
2020-08-05 $33.07 $33.42 $32.76 $33.38 $33.28 19,404
2020-08-04 $32.02 $32.49 $31.90 $32.49 $32.39 20,326
2020-08-03 $31.90 $32.29 $31.50 $32.19 $32.09 115,107
2020-07-31 $31.82 $31.82 $30.53 $31.46 $31.37 44,365
2020-07-30 $31.42 $31.98 $30.98 $31.86 $31.77 109,051
2020-07-29 $31.24 $32.41 $31.24 $32.28 $32.18 217,276
2020-07-28 $31.41 $31.66 $30.96 $30.96 $30.87 44,155
2020-07-27 $31.04 $31.64 $30.97 $31.64 $31.55 20,077
2020-07-24 $31.33 $31.42 $30.94 $31.00 $30.90 25,116
2020-07-23 $31.37 $32.22 $31.01 $31.56 $31.47 355,433
2020-07-22 $30.75 $31.45 $30.75 $31.45 $31.36 103,080
2020-07-21 $30.72 $31.33 $30.63 $30.96 $30.87 73,170
2020-07-20 $30.45 $30.55 $30.01 $30.24 $30.15 84,744
2020-07-17 $30.62 $30.75 $30.25 $30.56 $30.47 32,915
2020-07-16 $30.21 $30.59 $30.00 $30.37 $30.28 38,850
2020-07-15 $30.00 $30.67 $29.83 $30.58 $30.49 187,849
2020-07-14 $27.90 $28.83 $27.54 $28.80 $28.71 96,239
2020-07-13 $28.97 $29.53 $27.90 $27.95 $27.87 164,417
2020-07-10 $27.67 $28.55 $27.67 $28.55 $28.47 59,600
2020-07-09 $28.63 $28.63 $27.10 $27.76 $27.68 119,051
2020-07-08 $28.27 $28.81 $28.05 $28.56 $28.48 69,751
2020-07-07 $28.93 $29.11 $28.18 $28.21 $28.13 69,360
2020-07-06 $29.92 $30.05 $29.16 $29.37 $29.28 53,709
2020-07-02 $29.55 $29.81 $28.64 $28.79 $28.70 44,767
2020-07-01 $28.91 $29.26 $28.39 $28.46 $28.38 132,256
2020-06-30 $28.03 $29.02 $27.99 $28.86 $28.77 87,990
2020-06-29 $27.32 $28.21 $26.84 $28.10 $28.02 571,695
2020-06-26 $27.71 $27.72 $26.79 $26.83 $26.75 23,688
2020-06-25 $26.97 $27.98 $26.72 $27.98 $27.90 577,601
2020-06-24 $28.65 $28.65 $26.82 $27.22 $27.14 157,347
2020-06-23 $30.05 $30.05 $29.20 $29.26 $29.16 37,492
2020-06-22 $28.76 $29.30 $28.13 $29.21 $29.11 33,383
2020-06-19 $30.16 $30.23 $28.59 $29.02 $28.92 34,687
2020-06-18 $29.01 $29.83 $29.01 $29.31 $29.21 17,328
2020-06-17 $30.40 $30.40 $29.38 $29.47 $29.37 42,117
2020-06-16 $31.17 $31.36 $29.39 $30.34 $30.24 205,684
2020-06-15 $26.64 $29.25 $26.39 $29.11 $29.01 620,209
2020-06-12 $29.10 $29.27 $26.80 $28.20 $28.10 624,652
2020-06-11 $29.23 $29.38 $26.97 $27.13 $27.04 121,200
2020-06-10 $33.33 $33.33 $31.45 $31.65 $31.54 51,279
2020-06-09 $33.93 $33.93 $32.92 $33.31 $33.20 82,816
2020-06-08 $34.25 $34.74 $34.10 $34.74 $34.62 92,666
2020-06-05 $34.32 $34.40 $33.38 $33.50 $33.38 99,397
2020-06-04 $31.07 $31.75 $30.78 $31.48 $31.37 45,513
2020-06-03 $30.51 $31.65 $30.51 $31.40 $31.29 118,983
2020-06-02 $29.62 $29.91 $29.39 $29.78 $29.68 27,168
2020-06-01 $28.77 $29.61 $28.64 $29.28 $29.18 95,497
2020-05-29 $28.48 $28.81 $27.86 $28.56 $28.46 61,507
2020-05-28 $30.23 $30.23 $28.69 $28.91 $28.81 64,704
2020-05-27 $29.38 $29.77 $28.30 $29.76 $29.66 54,614
2020-05-26 $28.31 $28.66 $28.16 $28.23 $28.13 101,482
2020-05-22 $26.49 $26.49 $25.90 $26.45 $26.36 21,650
2020-05-21 $26.29 $26.61 $25.86 $26.47 $26.38 109,038
2020-05-20 $26.07 $26.50 $26.07 $26.23 $26.14 24,866
2020-05-19 $25.76 $26.28 $25.13 $25.14 $25.05 515,317
2020-05-18 $24.96 $26.02 $24.85 $25.83 $25.74 233,173
2020-05-15 $22.38 $23.11 $21.97 $23.04 $22.96 28,719
2020-05-14 $21.24 $22.68 $20.76 $22.65 $22.57 69,690
2020-05-13 $23.48 $23.48 $21.90 $22.18 $22.10 83,949
2020-05-12 $25.73 $25.73 $23.79 $23.79 $23.71 42,210
2020-05-11 $25.41 $26.00 $25.09 $25.70 $25.61 33,041
2020-05-08 $25.19 $26.05 $25.19 $26.05 $25.96 88,267
2020-05-07 $24.30 $24.68 $24.30 $24.31 $24.23 20,712
2020-05-06 $24.32 $24.32 $23.52 $23.58 $23.50 100,557
2020-05-05 $24.30 $24.61 $23.89 $23.97 $23.89 53,417
2020-05-04 $22.99 $23.50 $22.46 $23.49 $23.41 459,365
2020-05-01 $24.10 $24.11 $22.95 $23.45 $23.37 256,542
2020-04-30 $25.95 $25.95 $25.11 $25.11 $25.02 513,267
2020-04-29 $26.30 $27.18 $25.95 $26.86 $26.77 234,081
2020-04-28 $25.49 $25.71 $24.33 $24.76 $24.67 72,569
2020-04-27 $22.88 $24.46 $22.88 $24.25 $24.17 32,055
2020-04-24 $22.12 $22.58 $21.60 $22.41 $22.33 38,597
2020-04-23 $21.67 $22.39 $21.67 $21.80 $21.72 41,616
2020-04-22 $21.46 $21.55 $21.16 $21.33 $21.26 32,319
2020-04-21 $21.05 $21.22 $20.43 $20.71 $20.64 48,912
2020-04-20 $22.09 $22.73 $21.76 $21.99 $21.91 104,617
2020-04-17 $22.87 $23.00 $22.35 $22.78 $22.70 135,425
2020-04-16 $21.35 $21.49 $20.50 $21.22 $21.15 112,003
2020-04-15 $21.65 $21.75 $21.02 $21.31 $21.24 105,478
2020-04-14 $23.28 $23.65 $22.65 $23.13 $23.05 90,437
2020-04-13 $23.46 $23.46 $21.65 $22.18 $22.10 91,075
2020-04-09 $23.28 $24.34 $22.94 $23.58 $23.50 164,243
2020-04-08 $20.78 $22.33 $20.45 $22.16 $22.08 131,204
2020-04-07 $21.44 $21.97 $20.12 $20.18 $20.11 125,927
2020-04-06 $18.44 $19.74 $18.44 $19.62 $19.55 75,859
2020-04-03 $17.67 $18.03 $16.56 $16.90 $16.84 53,356
2020-04-02 $17.53 $18.76 $17.14 $17.91 $17.85 35,605
2020-04-01 $17.82 $18.39 $17.21 $17.54 $17.48 90,825
2020-03-31 $20.04 $20.37 $19.21 $19.82 $19.75 134,890
2020-03-30 $19.60 $20.25 $18.66 $20.25 $20.18 131,555
2020-03-27 $19.09 $19.92 $18.60 $19.20 $19.13 77,118
2020-03-26 $18.81 $20.57 $18.81 $20.55 $20.48 114,367
2020-03-25 $17.59 $19.83 $16.75 $18.48 $18.42 203,728
2020-03-24 $15.87 $17.38 $15.87 $17.37 $17.25 53,284
2020-03-23 $15.14 $15.14 $13.47 $14.47 $14.37 190,244
2020-03-20 $17.22 $17.55 $15.17 $15.40 $15.29 39,909
2020-03-19 $15.11 $17.18 $14.50 $16.71 $16.59 67,543
2020-03-18 $17.36 $17.90 $14.09 $15.61 $15.50 206,271
2020-03-17 $18.46 $19.49 $17.00 $19.48 $19.34 86,217
2020-03-16 $20.00 $20.54 $17.16 $17.22 $17.10 169,929
2020-03-13 $23.01 $24.37 $20.53 $24.28 $24.11 90,594
2020-03-12 $21.67 $23.55 $20.47 $20.63 $20.48 309,191
2020-03-11 $28.20 $28.35 $25.35 $25.92 $25.74 124,516
2020-03-10 $29.78 $29.87 $26.84 $29.86 $29.65 901,104
2020-03-09 $28.59 $30.35 $27.38 $27.73 $27.53 129,480
2020-03-06 $32.94 $34.41 $32.39 $33.95 $33.71 56,903
2020-03-05 $36.16 $36.34 $34.43 $35.16 $34.91 73,152
2020-03-04 $36.71 $37.93 $36.15 $37.93 $37.66 51,714
2020-03-03 $37.15 $38.18 $34.80 $35.49 $35.24 45,958
2020-03-02 $35.32 $37.00 $34.09 $37.00 $36.74 65,977
2020-02-28 $33.88 $35.29 $33.00 $34.74 $34.49 111,201
2020-02-27 $37.40 $38.88 $36.04 $36.13 $35.87 96,939
2020-02-26 $40.49 $41.11 $38.96 $39.07 $38.79 40,195
2020-02-25 $43.49 $43.49 $40.13 $40.21 $39.93 69,330
2020-02-24 $43.17 $43.77 $42.90 $43.25 $42.94 98,503
2020-02-21 $46.26 $46.30 $45.87 $46.01 $45.68 14,416
2020-02-20 $46.50 $47.08 $45.91 $46.96 $46.63 64,483
2020-02-19 $46.60 $46.97 $46.49 $46.61 $46.28 11,767
2020-02-18 $46.30 $46.47 $45.79 $46.24 $45.91 19,051
2020-02-14 $46.64 $46.64 $46.32 $46.54 $46.21 10,093
2020-02-13 $45.81 $46.69 $45.77 $46.56 $46.23 17,970
2020-02-12 $46.09 $46.30 $45.90 $46.29 $45.96 22,226
2020-02-11 $45.39 $46.00 $45.31 $45.68 $45.36 61,984
2020-02-10 $44.23 $44.98 $44.23 $44.98 $44.66 38,952
2020-02-07 $45.02 $45.02 $44.42 $44.44 $44.13 24,965
2020-02-06 $46.00 $46.00 $45.29 $45.29 $44.97 30,490
2020-02-05 $45.63 $45.85 $45.36 $45.77 $45.45 24,224
2020-02-04 $44.64 $45.04 $44.60 $44.73 $44.41 23,690
2020-02-03 $43.03 $43.98 $43.03 $43.56 $43.25 202,735
2020-01-31 $44.02 $44.10 $42.47 $42.73 $42.43 38,511
2020-01-30 $43.80 $44.47 $43.47 $44.47 $44.16 44,018
2020-01-29 $44.99 $45.17 $44.36 $44.36 $44.05 5,426
2020-01-28 $44.44 $45.01 $44.31 $44.82 $44.50 20,611
2020-01-27 $43.84 $44.39 $43.66 $43.92 $43.61 39,484
2020-01-24 $46.38 $46.38 $44.70 $45.20 $44.88 32,180
2020-01-23 $45.86 $46.34 $45.19 $46.21 $45.88 43,509
2020-01-22 $46.24 $46.49 $45.91 $45.96 $45.63 66,163
2020-01-21 $46.13 $46.30 $45.93 $46.03 $45.70 13,231
2020-01-17 $46.98 $47.01 $46.43 $46.58 $46.25 12,177
2020-01-16 $46.22 $46.77 $46.22 $46.73 $46.40 13,613
2020-01-15 $45.46 $45.94 $45.37 $45.61 $45.29 17,003
2020-01-14 $45.09 $45.85 $45.09 $45.61 $45.29 30,367
2020-01-13 $44.67 $45.39 $44.54 $45.35 $45.03 35,207
2020-01-10 $44.92 $45.01 $44.52 $44.64 $44.32 34,245
2020-01-09 $45.07 $45.13 $44.72 $44.91 $44.59 12,291
2020-01-08 $44.59 $45.02 $44.58 $44.72 $44.40 28,630
2020-01-07 $44.55 $44.76 $44.27 $44.57 $44.25 23,787
2020-01-06 $44.21 $44.82 $44.11 $44.82 $44.50 22,879
2020-01-03 $44.14 $44.97 $44.07 $44.84 $44.52 23,334
2020-01-02 $45.58 $45.67 $44.47 $45.26 $44.94 50,709
2019-12-31 $44.81 $45.47 $44.81 $45.14 $44.82 232,756
2019-12-30 $45.13 $45.33 $44.76 $45.01 $44.69 29,496
2019-12-27 $45.52 $45.52 $45.04 $45.12 $44.80 16,533
2019-12-26 $45.16 $45.37 $45.05 $45.30 $44.98 15,687
2019-12-24 $45.16 $45.24 $45.08 $45.08 $44.76 18,359
2019-12-23 $45.45 $45.53 $45.06 $45.22 $44.80 17,489
2019-12-20 $45.04 $45.54 $45.04 $45.30 $44.88 9,424
2019-12-19 $44.49 $44.89 $44.38 $44.84 $44.42 8,424
2019-12-18 $44.44 $44.57 $44.19 $44.49 $44.08 7,853
2019-12-17 $44.26 $44.47 $44.16 $44.44 $44.03 12,575
2019-12-16 $44.17 $44.53 $44.14 $44.19 $43.78 16,376
2019-12-13 $44.03 $44.39 $43.38 $43.59 $43.19 36,098
2019-12-12 $43.14 $44.25 $43.09 $44.09 $43.68 36,562
2019-12-11 $43.11 $43.26 $42.89 $43.16 $42.76 13,395
2019-12-10 $42.94 $43.17 $42.89 $42.99 $42.59 9,746
2019-12-09 $43.35 $43.42 $43.12 $43.12 $42.72 7,240
2019-12-06 $43.35 $43.73 $43.35 $43.49 $43.09 23,364
2019-12-05 $42.78 $42.78 $42.48 $42.63 $42.23 271,941
2019-12-04 $42.28 $42.95 $42.28 $42.57 $42.17 18,528
2019-12-03 $41.68 $41.94 $41.26 $41.88 $41.49 50,670
2019-12-02 $43.16 $43.16 $42.35 $42.41 $42.02 40,461
2019-11-29 $43.76 $43.76 $42.96 $42.99 $42.59 30,498
2019-11-27 $43.66 $43.93 $43.49 $43.93 $43.52 40,802
2019-11-26 $42.99 $43.39 $42.99 $43.37 $42.97 240,001
2019-11-25 $42.31 $43.02 $42.26 $42.96 $42.56 23,574
2019-11-22 $42.07 $42.09 $41.70 $41.95 $41.56 12,226
2019-11-21 $42.39 $42.40 $41.70 $41.72 $41.33 15,132
2019-11-20 $42.60 $42.73 $41.76 $42.36 $41.97 32,161
2019-11-19 $42.70 $42.80 $42.32 $42.63 $42.23 7,229
2019-11-18 $42.43 $42.48 $42.34 $42.47 $42.08 30,361
2019-11-15 $42.70 $42.71 $42.30 $42.60 $42.20 40,247
2019-11-14 $42.08 $42.25 $41.89 $42.19 $41.80 78,509
2019-11-13 $41.65 $42.13 $41.62 $41.95 $41.56 15,078
2019-11-12 $42.35 $42.59 $42.07 $42.12 $41.73 17,817
2019-11-11 $42.02 $42.47 $42.02 $42.31 $41.92 7,195
2019-11-08 $42.03 $42.47 $42.01 $42.47 $42.08 31,078
2019-11-07 $42.77 $42.87 $42.04 $42.18 $41.79 46,536
2019-11-06 $42.36 $42.36 $41.95 $42.09 $41.70 44,083
2019-11-05 $42.58 $42.76 $42.43 $42.47 $42.08 48,002
2019-11-04 $42.35 $42.40 $42.04 $42.28 $41.89 332,040
2019-11-01 $41.12 $41.85 $41.12 $41.85 $41.46 165,971
2019-10-31 $40.96 $41.06 $40.32 $40.68 $40.30 34,473
2019-10-30 $41.31 $41.31 $40.77 $41.26 $40.88 339,602
2019-10-29 $41.01 $41.67 $41.01 $41.46 $41.07 49,989
2019-10-28 $41.22 $41.67 $41.22 $41.28 $40.90 13,210
2019-10-25 $40.27 $41.00 $40.27 $40.77 $40.39 40,094
2019-10-24 $40.59 $40.59 $40.10 $40.39 $40.01 44,874
2019-10-23 $40.22 $40.38 $40.16 $40.35 $39.98 14,859
2019-10-22 $40.23 $40.68 $40.19 $40.28 $39.91 9,706
2019-10-21 $40.47 $40.63 $40.31 $40.31 $39.94 10,575
2019-10-18 $39.77 $40.07 $39.47 $39.88 $39.51 55,598
2019-10-17 $39.65 $40.03 $39.49 $39.95 $39.58 43,196
2019-10-16 $39.30 $39.53 $39.12 $39.29 $38.92 240,495
2019-10-15 $39.10 $39.62 $38.90 $39.44 $39.07 16,034
2019-10-14 $39.00 $39.00 $38.72 $38.83 $38.47 14,842
2019-10-11 $38.63 $39.74 $38.63 $39.12 $38.76 100,587
2019-10-10 $37.39 $38.08 $37.39 $37.80 $37.45 32,463
2019-10-09 $37.34 $37.66 $37.03 $37.41 $37.06 22,169
2019-10-08 $37.63 $37.63 $36.84 $36.89 $36.55 35,871
2019-10-07 $38.46 $38.68 $38.12 $38.27 $37.91 32,123
2019-10-04 $37.94 $38.63 $37.77 $38.59 $38.23 109,721
2019-10-03 $37.33 $37.87 $36.54 $37.85 $37.50 52,001
2019-10-02 $37.99 $38.00 $36.94 $37.46 $37.11 108,308
2019-10-01 $40.25 $40.57 $38.40 $38.50 $38.14 218,902
2019-09-30 $39.47 $40.14 $39.47 $39.95 $39.58 56,908
2019-09-27 $40.47 $40.47 $39.16 $39.41 $39.04 6,836
2019-09-26 $40.42 $40.42 $39.68 $39.95 $39.58 10,510
2019-09-25 $39.45 $40.54 $39.45 $40.46 $40.08 8,485
2019-09-24 $40.68 $40.77 $39.43 $39.60 $39.16 23,061
2019-09-23 $40.36 $40.81 $40.29 $40.56 $40.11 15,690
2019-09-20 $40.87 $41.08 $40.37 $40.38 $39.93 10,591
2019-09-19 $41.01 $41.30 $40.54 $40.61 $40.16 13,825
2019-09-18 $40.61 $40.83 $40.19 $40.78 $40.32 29,859
2019-09-17 $40.91 $41.06 $40.75 $41.02 $40.56 203,264
2019-09-16 $40.99 $41.54 $40.99 $41.27 $40.81 9,217
2019-09-13 $41.53 $41.64 $41.15 $41.21 $40.75 15,231
2019-09-12 $41.37 $41.42 $40.71 $41.12 $40.66 41,110
2019-09-11 $40.25 $41.23 $39.94 $41.23 $40.77 32,538
2019-09-10 $39.35 $40.11 $39.06 $40.10 $39.65 28,618
2019-09-09 $39.36 $39.66 $39.20 $39.66 $39.22 33,228
2019-09-06 $39.21 $39.41 $39.00 $39.05 $38.61 728,069
2019-09-05 $38.68 $39.34 $38.58 $39.10 $38.66 122,159
2019-09-04 $37.56 $37.78 $37.47 $37.77 $37.35 15,764
2019-09-03 $37.21 $37.23 $36.45 $36.83 $36.42 256,647
2019-08-30 $38.00 $38.07 $37.62 $37.80 $37.38 13,121
2019-08-29 $37.29 $37.74 $37.28 $37.68 $37.26 22,846
2019-08-28 $35.75 $36.70 $35.64 $36.54 $36.13 704,971
2019-08-27 $37.17 $37.17 $35.85 $35.88 $35.48 17,640
2019-08-26 $36.66 $36.70 $36.20 $36.64 $36.23 29,870
2019-08-23 $37.49 $38.00 $35.86 $36.03 $35.63 64,753
2019-08-22 $38.37 $38.48 $37.70 $38.16 $37.73 12,749
2019-08-21 $38.32 $38.33 $37.95 $38.09 $37.66 30,553
2019-08-20 $37.84 $38.09 $37.65 $37.65 $37.23 343,315
2019-08-19 $38.44 $38.59 $38.28 $38.28 $37.85 7,378
2019-08-16 $36.40 $37.66 $36.40 $37.60 $37.18 20,859
2019-08-15 $36.50 $36.50 $35.69 $36.09 $35.69 36,306
2019-08-14 $37.19 $37.25 $36.21 $36.21 $35.80 28,919
2019-08-13 $37.53 $39.11 $37.29 $38.46 $38.03 19,460
2019-08-12 $38.34 $38.34 $37.49 $37.61 $37.19 21,165
2019-08-09 $39.18 $39.18 $38.51 $38.74 $38.31 21,251
2019-08-08 $39.28 $39.78 $39.28 $39.78 $39.33 51,241
2019-08-07 $37.20 $38.36 $36.80 $38.20 $37.77 36,810
2019-08-06 $37.59 $38.06 $37.12 $38.05 $37.62 102,832
2019-08-05 $37.99 $37.99 $36.42 $37.20 $36.78 21,976
2019-08-02 $39.75 $39.75 $38.86 $39.31 $38.87 15,039
2019-08-01 $41.58 $42.00 $39.95 $40.20 $39.75 68,705
2019-07-31 $42.49 $42.60 $41.13 $41.49 $41.03 33,332
2019-07-30 $41.32 $42.42 $41.32 $42.42 $41.94 17,428
2019-07-29 $42.22 $42.26 $41.75 $41.86 $41.39 8,665
2019-07-26 $41.74 $42.32 $41.74 $42.28 $41.81 22,955
2019-07-25 $42.18 $42.18 $41.42 $41.49 $41.03 39,003
2019-07-24 $40.99 $42.38 $40.98 $42.33 $41.86 42,346
2019-07-23 $40.60 $41.16 $40.49 $41.15 $40.69 17,906
2019-07-22 $40.59 $40.59 $40.25 $40.26 $39.81 9,243
2019-07-19 $40.79 $41.03 $40.37 $40.37 $39.92 18,677
2019-07-18 $40.27 $40.71 $40.22 $40.60 $40.15 6,518
2019-07-17 $40.50 $40.64 $40.36 $40.36 $39.91 13,969
2019-07-16 $40.91 $41.25 $40.71 $41.02 $40.56 54,807
2019-07-15 $41.55 $41.55 $40.83 $40.96 $40.50 15,612
2019-07-12 $40.61 $41.51 $40.61 $41.42 $40.96 82,048
2019-07-11 $40.80 $40.80 $40.25 $40.56 $40.11 13,433
2019-07-10 $41.22 $41.33 $40.61 $40.75 $40.29 50,217
2019-07-09 $40.47 $40.89 $40.43 $40.84 $40.38 30,339
2019-07-08 $41.31 $41.40 $40.72 $40.89 $40.43 28,400
2019-07-05 $41.06 $41.65 $40.67 $41.64 $41.17 114,283
2019-07-03 $41.11 $41.57 $41.09 $41.54 $41.07 59,008
2019-07-02 $41.01 $41.09 $40.54 $40.82 $40.36 47,635
2019-07-01 $41.82 $41.92 $40.69 $41.12 $40.66 489,999
2019-06-28 $40.06 $40.92 $40.06 $40.86 $40.40 30,924
2019-06-27 $39.12 $39.86 $39.12 $39.84 $39.39 17,182
2019-06-26 $39.19 $39.35 $38.88 $38.89 $38.45 32,511
2019-06-25 $39.55 $39.57 $38.94 $38.97 $38.53 21,809
2019-06-24 $40.07 $40.07 $39.47 $39.50 $38.99 36,084
2019-06-21 $40.60 $40.60 $40.00 $40.15 $39.63 33,505
2019-06-20 $41.00 $41.00 $40.14 $40.62 $40.09 79,940
2019-06-19 $39.87 $40.19 $39.79 $40.14 $39.62 16,098
2019-06-18 $39.45 $40.38 $39.39 $39.90 $39.38 422,282
2019-06-17 $39.07 $39.33 $38.95 $39.00 $38.49 10,870
2019-06-14 $38.95 $39.14 $38.95 $38.99 $38.48 4,653
2019-06-13 $39.45 $39.66 $39.11 $39.49 $38.98 14,486
2019-06-12 $39.08 $39.14 $38.81 $39.02 $38.51 17,391
2019-06-11 $39.62 $39.68 $38.92 $39.14 $38.63 9,052
2019-06-10 $39.04 $39.53 $38.99 $39.05 $38.54 701,057
2019-06-07 $38.55 $38.91 $38.47 $38.62 $38.12 23,734
2019-06-06 $37.89 $38.33 $37.59 $38.17 $37.67 51,217
2019-06-05 $38.00 $38.00 $37.08 $37.87 $37.38 29,069
2019-06-04 $36.54 $37.68 $36.48 $37.68 $37.19 58,380
2019-06-03 $35.45 $36.13 $35.44 $35.81 $35.35 1,172,290
2019-05-31 $35.28 $35.66 $35.21 $35.38 $34.92 18,032
2019-05-30 $36.44 $36.86 $35.75 $36.09 $35.62 59,104
2019-05-29 $36.35 $36.42 $35.84 $36.25 $35.78 38,591
2019-05-28 $37.41 $37.50 $36.76 $36.76 $36.28 95,997
2019-05-24 $37.44 $37.68 $37.20 $37.47 $36.98 21,548
2019-05-23 $37.64 $37.64 $36.81 $37.10 $36.62 51,821
2019-05-22 $38.68 $38.71 $38.26 $38.37 $37.87 8,858
2019-05-21 $38.72 $39.12 $38.69 $38.99 $38.48 15,702
2019-05-20 $38.01 $38.40 $37.87 $38.00 $37.51 33,120
2019-05-17 $38.98 $39.59 $38.53 $38.56 $38.06 32,040
2019-05-16 $39.26 $39.92 $39.26 $39.49 $38.98 571,490
2019-05-15 $38.40 $39.19 $38.33 $39.05 $38.54 10,499
2019-05-14 $38.27 $39.14 $38.26 $38.87 $38.37 22,442
2019-05-13 $39.10 $39.10 $37.83 $38.11 $37.62 66,733
2019-05-10 $39.85 $40.53 $39.01 $40.50 $39.97 31,094
2019-05-09 $39.84 $40.39 $39.13 $40.26 $39.74 35,019
2019-05-08 $40.50 $40.91 $40.40 $40.46 $39.93 25,906
2019-05-07 $41.57 $41.57 $40.17 $40.68 $40.15 55,701
2019-05-06 $41.41 $42.51 $41.41 $42.38 $41.83 17,507
2019-05-03 $41.73 $42.58 $41.73 $42.58 $42.03 62,701
2019-05-02 $41.12 $41.42 $40.57 $41.40 $40.86 470,635
2019-05-01 $42.34 $42.34 $41.18 $41.18 $40.65 28,142
2019-04-30 $42.30 $42.30 $41.43 $42.16 $41.61 17,722
2019-04-29 $42.26 $42.47 $42.24 $42.24 $41.69 16,137
2019-04-26 $41.40 $42.24 $41.40 $42.23 $41.68 49,283
2019-04-25 $42.08 $42.08 $40.96 $41.45 $40.91 25,628
2019-04-24 $42.30 $42.71 $42.28 $42.43 $41.88 42,240
2019-04-23 $41.34 $42.30 $41.34 $42.17 $41.62 45,601
2019-04-22 $41.30 $41.30 $40.88 $41.14 $40.61 26,872
2019-04-18 $41.35 $41.52 $40.94 $41.45 $40.91 11,511
2019-04-17 $42.19 $42.19 $41.01 $41.25 $40.71 472,587
2019-04-16 $42.00 $42.02 $41.61 $41.84 $41.30 40,543
2019-04-15 $42.02 $42.05 $41.60 $41.74 $41.20 18,244
2019-04-12 $41.79 $42.01 $41.51 $41.91 $41.37 20,072
2019-04-11 $41.13 $41.32 $41.06 $41.28 $40.74 12,075
2019-04-10 $40.42 $41.12 $40.42 $41.04 $40.51 26,695
2019-04-09 $40.91 $40.91 $40.16 $40.31 $39.79 27,084
2019-04-08 $41.07 $41.24 $40.81 $41.21 $40.68 16,890
2019-04-05 $40.85 $41.25 $40.77 $41.24 $40.70 23,249
2019-04-04 $40.34 $40.67 $40.26 $40.60 $40.07 20,788
2019-04-03 $40.36 $40.59 $39.98 $40.18 $39.66 411,105
2019-04-02 $40.09 $40.09 $39.52 $39.84 $39.32 20,713
2019-04-01 $39.59 $40.15 $39.57 $40.15 $39.63 80,306
2019-03-29 $39.25 $39.40 $38.90 $39.08 $38.57 16,325
2019-03-28 $38.34 $38.85 $38.08 $38.80 $38.30 14,054
2019-03-27 $38.20 $38.36 $37.61 $38.16 $37.66 32,408
2019-03-26 $37.99 $38.58 $37.72 $38.20 $37.70 21,897
2019-03-25 $37.25 $37.63 $36.86 $37.50 $37.01 18,114
2019-03-22 $38.60 $38.60 $37.34 $37.34 $36.86 33,408
2019-03-21 $38.36 $39.81 $38.36 $39.62 $39.11 22,177
2019-03-20 $39.15 $39.36 $38.36 $38.65 $38.15 16,126
2019-03-19 $39.96 $39.96 $39.12 $39.27 $38.73 14,881
2019-03-18 $39.17 $39.83 $39.17 $39.67 $39.12 37,576
2019-03-15 $39.06 $39.63 $38.94 $39.10 $38.56 38,379
2019-03-14 $39.16 $39.16 $38.81 $39.00 $38.46 12,124
2019-03-13 $39.07 $39.40 $39.07 $39.11 $38.57 9,764
2019-03-12 $38.74 $38.93 $38.60 $38.79 $38.26 13,206
2019-03-11 $37.85 $38.68 $37.85 $38.68 $38.15 20,237
2019-03-08 $37.42 $37.71 $37.32 $37.71 $37.19 35,934
2019-03-07 $38.26 $38.31 $37.77 $37.88 $37.36 51,359
2019-03-06 $39.30 $39.36 $38.55 $38.56 $38.03 27,270
2019-03-05 $40.03 $40.07 $39.66 $39.67 $39.12 8,510
2019-03-04 $40.63 $40.63 $39.42 $40.01 $39.46 20,109
2019-03-01 $40.46 $40.65 $39.85 $40.38 $39.82 17,431
2019-02-28 $40.04 $40.14 $39.69 $39.79 $39.24 79,679
2019-02-27 $39.83 $40.21 $39.66 $40.10 $39.55 4,298
2019-02-26 $40.69 $40.73 $40.01 $40.07 $39.52 14,736
2019-02-25 $41.10 $41.28 $40.71 $40.74 $40.18 18,236
2019-02-22 $40.33 $40.79 $40.30 $40.76 $40.20 50,207
2019-02-21 $40.31 $40.31 $39.84 $40.11 $39.56 48,652
2019-02-20 $40.08 $40.53 $40.07 $40.43 $39.87 7,165
2019-02-19 $39.64 $40.27 $39.64 $40.09 $39.53 183,601
2019-02-15 $39.52 $39.96 $39.36 $39.95 $39.40 24,666
2019-02-14 $38.73 $39.35 $38.67 $39.01 $38.47 32,087
2019-02-13 $38.95 $39.21 $38.68 $39.09 $38.55 663,474
2019-02-12 $38.24 $38.78 $38.24 $38.67 $38.14 41,640
2019-02-11 $37.62 $37.91 $37.41 $37.90 $37.38 701,191
2019-02-08 $37.16 $37.59 $36.83 $37.44 $36.92 45,134
2019-02-07 $37.61 $37.70 $36.99 $37.51 $36.99 42,389
2019-02-06 $37.83 $37.98 $37.72 $37.91 $37.39 35,949
2019-02-05 $37.77 $38.04 $37.56 $37.96 $37.44 20,583
2019-02-04 $36.99 $37.61 $36.93 $37.61 $37.09 90,109
2019-02-01 $36.96 $37.09 $36.64 $36.96 $36.45 344,716
2019-01-31 $36.30 $36.82 $36.21 $36.76 $36.25 798,733
2019-01-30 $35.96 $36.49 $35.64 $36.42 $35.92 41,344
2019-01-29 $36.10 $36.18 $35.79 $35.96 $35.47 12,830
2019-01-28 $35.48 $36.02 $35.44 $35.94 $35.45 36,145
2019-01-25 $35.78 $36.17 $35.78 $36.01 $35.51 35,895
2019-01-24 $34.81 $35.42 $34.74 $35.29 $34.80 790,912
2019-01-23 $35.18 $35.45 $34.28 $34.89 $34.41 39,459
2019-01-22 $35.69 $35.69 $34.64 $35.00 $34.52 39,257
2019-01-18 $35.51 $36.21 $35.39 $36.00 $35.50 48,046
2019-01-17 $34.23 $35.36 $34.18 $35.16 $34.68 20,398
2019-01-16 $34.18 $34.61 $34.18 $34.47 $34.00 35,324
2019-01-15 $33.70 $34.05 $33.66 $33.99 $33.52 730,081
2019-01-14 $33.45 $33.88 $33.37 $33.56 $33.10 32,220
2019-01-11 $33.63 $34.07 $33.44 $33.97 $33.50 39,859
2019-01-10 $32.96 $33.91 $32.88 $33.89 $33.42 36,404
2019-01-09 $33.09 $33.57 $32.91 $33.37 $32.91 45,758
2019-01-08 $32.25 $32.77 $31.88 $32.73 $32.28 73,500
2019-01-07 $31.05 $32.15 $30.81 $31.72 $31.28 177,370
2019-01-04 $29.93 $31.20 $29.86 $30.99 $30.56 90,709
2019-01-03 $29.79 $30.08 $28.91 $29.09 $28.69 833,112
2019-01-02 $29.63 $30.35 $29.15 $30.10 $29.69 775,661
2018-12-31 $30.06 $30.40 $29.48 $30.40 $29.98 1,033,125
2018-12-28 $29.89 $30.44 $29.36 $29.65 $29.24 73,618
2018-12-27 $28.67 $29.74 $27.85 $29.74 $29.33 74,631
2018-12-26 $27.23 $29.44 $26.88 $29.44 $29.03 62,519
2018-12-24 $28.21 $28.40 $27.05 $27.06 $26.61 72,838
2018-12-21 $30.04 $30.30 $28.57 $28.67 $28.19 357,097
2018-12-20 $30.33 $30.73 $29.26 $29.78 $29.28 60,964
2018-12-19 $31.76 $32.35 $30.32 $30.59 $30.08 23,851
2018-12-18 $32.23 $32.56 $31.55 $31.71 $31.18 21,979
2018-12-17 $33.03 $33.25 $31.41 $31.68 $31.15 134,638
2018-12-14 $33.51 $34.09 $32.96 $33.12 $32.56 33,694
2018-12-13 $35.16 $35.20 $34.07 $34.11 $33.54 20,343
2018-12-12 $35.08 $35.58 $34.84 $34.84 $34.25 21,684
2018-12-11 $35.36 $35.68 $34.03 $34.33 $33.75 78,761
2018-12-10 $34.96 $35.13 $33.63 $34.51 $33.93 54,788
2018-12-07 $36.44 $36.96 $34.63 $34.95 $34.36 249,268
2018-12-06 $35.85 $36.52 $34.67 $36.51 $35.90 83,840
2018-12-04 $39.60 $39.65 $36.76 $36.90 $36.28 811,182
2018-12-03 $40.15 $40.15 $39.01 $39.77 $39.10 366,433
2018-11-30 $38.50 $39.18 $38.46 $39.12 $38.46 42,993
2018-11-29 $38.41 $39.05 $38.02 $38.58 $37.93 732,448
2018-11-28 $37.56 $38.66 $36.88 $38.66 $38.01 54,386
2018-11-27 $37.49 $37.52 $36.96 $37.18 $36.55 9,742
2018-11-26 $37.38 $37.99 $37.38 $37.80 $37.16 243,732
2018-11-23 $36.32 $37.36 $36.32 $36.83 $36.21 7,135
2018-11-21 $36.52 $37.52 $36.41 $36.91 $36.29 18,727
2018-11-20 $36.66 $36.99 $35.87 $36.17 $35.56 60,655
2018-11-19 $38.38 $38.63 $37.18 $37.44 $36.81 62,632
2018-11-16 $38.09 $38.67 $37.93 $38.48 $37.83 398,205
2018-11-15 $37.20 $38.46 $37.00 $38.45 $37.80 62,785
2018-11-14 $38.60 $38.84 $37.02 $37.57 $36.94 771,314
2018-11-13 $38.52 $38.88 $37.90 $38.00 $37.36 28,827
2018-11-12 $39.25 $39.25 $37.88 $37.96 $37.32 28,990
2018-11-09 $39.54 $39.64 $38.78 $39.25 $38.59 33,090
2018-11-08 $40.14 $40.40 $39.77 $40.08 $39.41 147,148
2018-11-07 $39.80 $40.49 $39.34 $40.41 $39.73 67,577
2018-11-06 $38.85 $39.27 $38.77 $39.26 $38.60 33,039
2018-11-05 $38.53 $39.06 $38.26 $38.78 $38.13 315,145
2018-11-02 $38.74 $38.97 $37.84 $38.45 $37.80 30,574
2018-11-01 $37.54 $38.48 $37.32 $38.42 $37.77 43,122
2018-10-31 $37.34 $37.61 $36.92 $36.98 $36.36 70,640
2018-10-30 $35.50 $36.74 $35.50 $36.73 $36.11 191,219
2018-10-29 $36.60 $37.24 $34.75 $35.47 $34.87 24,154
2018-10-26 $35.88 $36.60 $34.71 $35.79 $35.19 60,644
2018-10-25 $35.89 $36.88 $35.74 $36.57 $35.96 28,050
2018-10-24 $37.81 $37.88 $35.51 $35.51 $34.91 70,340
2018-10-23 $37.57 $38.29 $36.53 $37.82 $37.18 45,568
2018-10-22 $39.18 $39.18 $38.50 $38.62 $37.97 148,643
2018-10-19 $39.72 $39.88 $38.83 $39.01 $38.35 18,720
2018-10-18 $40.30 $40.36 $39.29 $39.50 $38.84 13,849
2018-10-17 $40.83 $40.89 $40.01 $40.74 $40.05 15,600
2018-10-16 $39.73 $40.96 $39.31 $40.96 $40.27 33,306
2018-10-15 $38.84 $39.78 $38.81 $39.25 $38.59 43,705
2018-10-12 $39.80 $39.80 $37.93 $39.07 $38.41 48,966
2018-10-11 $40.08 $40.49 $38.71 $38.79 $38.14 89,728
2018-10-10 $42.52 $42.57 $40.40 $40.47 $39.79 40,290
2018-10-09 $43.10 $43.12 $42.62 $42.67 $41.95 21,672
2018-10-08 $42.97 $43.30 $42.53 $43.16 $42.43 40,988
2018-10-05 $43.76 $43.91 $42.66 $43.14 $42.41 77,820
2018-10-04 $44.57 $44.57 $43.51 $43.80 $43.06 14,523
2018-10-03 $44.73 $45.20 $44.61 $44.78 $44.03 17,232
2018-10-02 $44.82 $45.00 $44.34 $44.43 $43.68 27,046
2018-10-01 $45.88 $45.88 $44.61 $44.77 $44.02 46,145
2018-09-28 $45.01 $45.66 $45.01 $45.54 $44.77 7,231
2018-09-27 $45.13 $45.55 $45.13 $45.23 $44.47 55,835
2018-09-26 $46.01 $46.06 $45.13 $45.14 $44.38 18,278
2018-09-25 $46.34 $46.34 $46.01 $46.05 $45.24 12,681
2018-09-24 $46.37 $46.37 $45.71 $46.12 $45.31 18,691
2018-09-21 $46.92 $47.07 $46.43 $46.49 $45.67 17,769
2018-09-20 $46.37 $46.78 $46.27 $46.71 $45.89 18,021
2018-09-19 $46.37 $46.68 $45.94 $46.05 $45.24 18,978
2018-09-18 $46.03 $46.53 $45.77 $46.38 $45.56 377,937
2018-09-17 $46.84 $46.84 $45.85 $45.93 $45.12 30,094
2018-09-14 $46.46 $46.90 $46.46 $46.78 $45.95 101,346
2018-09-13 $46.62 $46.62 $46.32 $46.45 $45.63 12,648
2018-09-12 $46.06 $46.36 $45.66 $46.32 $45.50 20,400
2018-09-11 $45.93 $46.43 $45.75 $46.15 $45.34 148,320
2018-09-10 $46.31 $46.37 $46.00 $46.12 $45.31 8,438
2018-09-07 $45.85 $46.37 $45.70 $45.88 $45.07 169,177
2018-09-06 $46.51 $46.70 $46.08 $46.11 $45.30 22,488
2018-09-05 $46.19 $46.51 $45.75 $46.35 $45.53 40,633
2018-09-04 $46.53 $46.67 $46.00 $46.47 $45.65 17,268
2018-08-31 $46.27 $46.75 $46.26 $46.69 $45.87 13,110
2018-08-30 $46.75 $46.85 $46.34 $46.44 $45.62 11,327
2018-08-29 $46.69 $47.05 $46.45 $46.96 $46.13 83,247
2018-08-28 $46.72 $46.87 $46.39 $46.67 $45.85 16,520
2018-08-27 $46.49 $47.00 $46.49 $46.66 $45.84 57,835
2018-08-24 $46.07 $46.35 $46.03 $46.20 $45.38 8,468
2018-08-23 $46.12 $46.22 $45.78 $45.87 $45.06 14,089
2018-08-22 $46.11 $46.29 $46.07 $46.20 $45.38 3,764
2018-08-21 $45.67 $46.43 $45.67 $46.22 $45.40 8,428
2018-08-20 $45.23 $45.57 $45.11 $45.44 $44.64 29,650
2018-08-17 $44.56 $45.17 $44.41 $45.17 $44.37 28,821
2018-08-16 $44.39 $45.10 $44.39 $44.68 $43.89 27,111
2018-08-15 $44.41 $44.41 $43.33 $43.98 $43.20 22,210
2018-08-14 $44.26 $45.02 $44.26 $44.78 $43.99 38,987
2018-08-13 $44.49 $44.63 $43.72 $43.99 $43.21 25,425
2018-08-10 $44.50 $44.93 $44.31 $44.47 $43.69 8,965
2018-08-09 $45.08 $45.43 $44.94 $44.99 $44.20 27,751
2018-08-08 $45.23 $45.23 $44.80 $45.08 $44.28 11,358
2018-08-07 $44.71 $45.66 $44.71 $45.34 $44.54 25,208
2018-08-06 $44.71 $45.15 $44.71 $45.07 $44.27 28,045
2018-08-03 $44.77 $44.80 $44.35 $44.66 $43.87 22,572
2018-08-02 $43.81 $44.47 $43.81 $44.40 $43.62 6,355
2018-08-01 $43.86 $43.86 $43.47 $43.67 $42.90 29,171
2018-07-31 $43.37 $44.18 $43.33 $43.97 $43.19 33,571
2018-07-30 $43.67 $43.85 $43.13 $43.15 $42.39 37,255
2018-07-27 $44.53 $44.53 $43.25 $43.52 $42.75 29,748
2018-07-26 $44.25 $44.76 $44.25 $44.51 $43.72 9,510
2018-07-25 $43.90 $44.16 $43.68 $44.13 $43.35 13,160
2018-07-24 $44.89 $44.89 $43.63 $43.90 $43.13 30,834
2018-07-23 $44.53 $44.73 $44.24 $44.56 $43.77 9,957
2018-07-20 $45.00 $45.00 $44.54 $44.59 $43.80 15,556
2018-07-19 $44.60 $45.29 $44.54 $45.10 $44.30 20,672
2018-07-18 $44.46 $44.77 $44.20 $44.75 $43.96 17,335
2018-07-17 $43.93 $44.54 $43.93 $44.47 $43.69 16,090
2018-07-16 $44.61 $44.62 $43.82 $44.03 $43.25 21,776
2018-07-13 $44.47 $44.87 $44.47 $44.54 $43.75 32,924
2018-07-12 $44.73 $44.73 $44.09 $44.57 $43.78 14,573
2018-07-11 $44.62 $44.79 $44.28 $44.32 $43.54 15,167
2018-07-10 $45.32 $45.42 $44.76 $45.11 $44.31 41,923
2018-07-09 $44.62 $45.13 $44.62 $45.11 $44.31 152,648
2018-07-06 $43.57 $44.39 $43.46 $44.28 $43.50 142,484
2018-07-05 $43.25 $43.62 $42.88 $43.62 $42.85 28,760
2018-07-03 $42.89 $43.35 $42.79 $42.87 $42.11 8,061
2018-07-02 $42.05 $42.69 $41.98 $42.66 $41.91 47,958
2018-06-29 $42.86 $43.33 $42.66 $42.69 $41.94 24,728
2018-06-28 $42.15 $42.67 $41.77 $42.52 $41.77 28,938
2018-06-27 $43.27 $43.39 $42.17 $42.17 $41.43 124,498
2018-06-26 $43.14 $43.38 $42.80 $43.16 $42.40 40,695
2018-06-25 $43.97 $44.00 $42.63 $42.98 $42.22 47,202
2018-06-22 $44.63 $44.72 $44.28 $44.28 $43.50 5,500
2018-06-21 $44.85 $44.85 $44.06 $44.20 $43.42 15,815
2018-06-20 $44.66 $44.94 $44.49 $44.86 $44.07 19,374
2018-06-19 $43.91 $44.48 $43.50 $44.44 $43.62 42,943
2018-06-18 $43.99 $44.70 $43.99 $44.58 $43.75 356,847
2018-06-15 $44.35 $44.57 $43.89 $44.46 $43.64 17,116
2018-06-14 $44.71 $44.71 $44.22 $44.64 $43.81 17,643
2018-06-13 $45.04 $45.04 $44.45 $44.47 $43.65 10,124
2018-06-12 $44.95 $45.15 $44.80 $45.02 $44.19 7,282
2018-06-11 $44.95 $45.12 $44.82 $44.87 $44.04 28,657
2018-06-08 $44.34 $44.88 $44.34 $44.87 $44.04 37,593
2018-06-07 $44.49 $44.66 $44.28 $44.37 $43.55 17,775
2018-06-06 $43.73 $44.32 $43.64 $44.32 $43.50 18,862
2018-06-05 $43.65 $43.71 $43.28 $43.64 $42.83 20,335
2018-06-04 $43.18 $43.41 $42.95 $43.41 $42.61 31,714
2018-06-01 $42.93 $43.10 $42.89 $42.95 $42.15 41,484
2018-05-31 $43.44 $43.44 $42.46 $42.49 $41.70 21,604
2018-05-30 $42.53 $43.62 $42.53 $43.45 $42.65 22,515
2018-05-29 $41.92 $42.60 $41.71 $42.14 $41.36 29,665
2018-05-25 $42.48 $42.65 $42.30 $42.49 $41.70 11,108
2018-05-24 $42.50 $42.77 $42.08 $42.73 $41.94 18,114
2018-05-23 $127.01 $127.98 $126.80 $127.98 $41.87 20,370
2018-05-22 $129.97 $129.97 $127.61 $127.84 $41.82 16,452
2018-05-21 $128.93 $129.59 $128.62 $129.48 $42.36 25,293
2018-05-18 $127.79 $127.88 $127.19 $127.22 $41.62 93,225
2018-05-17 $127.13 $128.23 $127.03 $127.63 $41.76 27,450
2018-05-16 $126.18 $127.90 $126.05 $127.18 $41.61 387,435
2018-05-15 $125.25 $125.92 $124.35 $125.34 $41.01 19,572
2018-05-14 $126.97 $127.32 $125.76 $125.94 $41.20 14,817
2018-05-11 $126.42 $127.07 $126.03 $126.46 $41.37 38,631
2018-05-10 $124.90 $126.78 $124.90 $126.23 $41.30 18,237
2018-05-09 $123.85 $124.94 $123.33 $124.40 $40.70 52,677
2018-05-08 $122.06 $123.32 $122.01 $123.11 $40.28 36,396
2018-05-07 $121.72 $123.39 $121.64 $122.40 $40.04 29,859
2018-05-04 $117.10 $121.96 $116.90 $121.03 $39.60 64,017
2018-05-03 $117.43 $118.73 $115.20 $117.86 $38.56 142,872
2018-05-02 $118.45 $120.11 $118.14 $118.33 $38.71 24,642
2018-05-01 $117.27 $118.89 $115.79 $118.71 $38.84 129,852
2018-04-30 $121.50 $121.62 $117.85 $117.85 $38.56 36,447
2018-04-27 $120.45 $120.94 $119.37 $120.45 $39.41 53,229
2018-04-26 $120.40 $121.40 $119.74 $120.79 $39.52 21,654
2018-04-25 $118.03 $120.93 $118.03 $119.98 $39.25 37,245
2018-04-24 $122.65 $123.46 $118.08 $119.86 $39.21 276,927
2018-04-23 $122.00 $122.86 $120.53 $121.54 $39.76 24,417
2018-04-20 $122.94 $122.97 $121.14 $121.59 $39.78 36,702
2018-04-19 $123.98 $124.30 $122.06 $123.57 $40.43 23,067
2018-04-18 $124.51 $125.57 $124.07 $124.50 $40.73 45,690
2018-04-17 $123.20 $124.39 $122.64 $123.71 $40.47 63,828
2018-04-16 $120.87 $122.42 $120.52 $121.88 $39.87 22,350
2018-04-13 $121.28 $121.28 $118.61 $119.53 $39.11 14,316
2018-04-12 $119.77 $121.15 $119.77 $120.24 $39.34 66,510
2018-04-11 $118.11 $120.29 $118.11 $119.19 $38.99 59,454
2018-04-10 $118.87 $120.37 $118.20 $119.45 $39.08 38,412
2018-04-09 $117.03 $118.85 $115.64 $115.80 $37.89 49,026
2018-04-06 $118.78 $119.08 $114.00 $115.73 $37.86 611,604
2018-04-05 $119.97 $121.06 $118.90 $120.47 $39.41 26,934
2018-04-04 $113.52 $118.98 $113.49 $118.88 $38.89 144,330
2018-04-03 $114.70 $117.12 $113.83 $116.69 $38.18 54,294
2018-04-02 $118.51 $118.51 $111.77 $113.53 $37.14 155,565
2018-03-29 $116.87 $120.19 $116.87 $119.21 $39.00 51,729
2018-03-28 $116.12 $116.99 $115.11 $116.05 $37.97 64,041
2018-03-27 $120.00 $120.00 $114.62 $115.51 $37.79 67,590
2018-03-26 $117.22 $119.28 $115.17 $119.16 $38.98 57,213
2018-03-23 $118.85 $118.85 $114.08 $114.11 $37.33 52,200
2018-03-22 $123.17 $123.69 $118.76 $118.86 $38.89 51,954
2018-03-21 $125.14 $126.89 $124.72 $125.12 $40.93 29,757
2018-03-20 $125.11 $125.35 $124.19 $124.43 $40.69 17,472
2018-03-19 $125.78 $125.78 $122.17 $124.25 $40.63 79,743
2018-03-16 $125.38 $127.33 $125.38 $126.58 $41.39 553,308
2018-03-15 $126.38 $126.38 $124.57 $125.11 $40.91 29,733
2018-03-14 $128.44 $128.54 $125.72 $126.02 $41.21 32,700
2018-03-13 $129.80 $129.80 $126.87 $127.49 $41.69 37,059
2018-03-12 $128.90 $129.30 $128.04 $128.74 $42.10 57,603
2018-03-09 $125.69 $128.59 $125.65 $128.57 $42.04 112,341
2018-03-08 $125.20 $125.23 $122.88 $124.37 $40.67 48,150
2018-03-07 $122.53 $125.21 $122.38 $124.79 $40.81 58,509
2018-03-06 $122.86 $124.30 $121.82 $124.30 $40.65 71,442
2018-03-05 $118.34 $122.30 $118.29 $121.71 $39.80 568,722
2018-03-02 $115.11 $119.79 $114.72 $119.57 $39.10 58,191
2018-03-01 $117.55 $119.04 $115.70 $116.92 $38.23 165,477
2018-02-28 $121.78 $121.80 $117.69 $117.72 $38.49 70,509
2018-02-27 $124.18 $124.97 $120.57 $120.62 $39.44 63,213
2018-02-26 $123.45 $124.25 $121.81 $124.21 $40.62 155,802
2018-02-23 $121.14 $122.77 $120.53 $122.77 $40.15 27,327
2018-02-22 $121.00 $122.21 $119.70 $119.78 $39.17 101,850
2018-02-21 $120.98 $123.95 $120.07 $120.07 $39.26 99,186
2018-02-20 $121.80 $122.97 $120.08 $120.77 $39.49 53,337
2018-02-16 $121.22 $123.50 $121.19 $122.51 $40.06 558,378
2018-02-15 $120.79 $121.85 $118.70 $121.81 $39.83 41,562
2018-02-14 $113.90 $119.61 $113.90 $119.50 $39.08 86,727
2018-02-13 $113.31 $115.29 $112.37 $115.10 $37.64 71,046
2018-02-12 $112.93 $115.54 $111.68 $114.51 $37.44 56,088
2018-02-09 $112.00 $113.54 $106.01 $112.29 $36.72 214,887
2018-02-08 $117.79 $117.79 $109.77 $109.80 $35.90 97,782
2018-02-07 $117.31 $119.55 $116.45 $117.65 $38.47 141,162
2018-02-06 $111.02 $118.44 $109.02 $117.69 $38.48 235,089
2018-02-05 $122.78 $124.58 $115.56 $115.56 $37.79 181,269
2018-02-02 $128.68 $128.68 $124.75 $124.75 $40.79 114,474
2018-02-01 $129.13 $130.63 $128.56 $130.21 $42.58 553,281
2018-01-31 $131.12 $131.96 $128.71 $129.64 $42.39 63,843
2018-01-30 $131.28 $131.63 $129.87 $130.17 $42.57 92,310
2018-01-29 $134.54 $134.66 $132.98 $133.00 $43.49 74,511
2018-01-26 $134.62 $135.23 $133.54 $135.23 $44.22 48,678
2018-01-25 $135.16 $135.16 $132.95 $134.09 $43.85 44,568
2018-01-24 $135.66 $136.15 $133.58 $134.29 $43.91 48,165
2018-01-23 $134.41 $135.38 $133.71 $135.04 $44.16 25,893
2018-01-22 $133.34 $134.38 $132.84 $134.37 $43.94 48,402
2018-01-19 $130.67 $133.13 $130.67 $133.11 $43.53 26,910
2018-01-18 $131.02 $131.15 $130.23 $130.38 $42.63 20,232
2018-01-17 $130.48 $131.91 $129.99 $131.36 $42.95 25,137
2018-01-16 $132.35 $132.77 $129.39 $129.51 $42.35 117,765
2018-01-12 $131.01 $131.54 $130.55 $131.33 $42.95 26,715
2018-01-11 $127.39 $130.72 $127.39 $130.70 $42.74 35,493
2018-01-10 $127.73 $127.75 $126.89 $127.12 $41.57 52,905
2018-01-09 $129.13 $129.42 $128.28 $128.32 $41.96 25,308
2018-01-08 $127.27 $128.90 $126.50 $128.72 $42.09 54,867
2018-01-05 $127.02 $127.57 $126.55 $127.39 $41.66 52,677
2018-01-04 $126.70 $127.00 $126.36 $126.43 $41.34 26,973
2018-01-03 $125.23 $126.10 $124.93 $125.66 $41.09 89,604
2018-01-02 $123.99 $125.23 $123.35 $125.11 $40.91 706,728
2017-12-29 $125.08 $125.08 $122.86 $123.00 $40.22 30,387
2017-12-28 $123.50 $124.35 $123.16 $124.27 $40.64 36,147
2017-12-27 $123.66 $124.22 $123.30 $123.50 $40.38 23,982
2017-12-26 $123.29 $123.77 $123.29 $123.53 $40.39 9,813
2017-12-22 $123.62 $123.74 $123.03 $123.66 $40.37 17,796
2017-12-21 $123.28 $124.10 $123.28 $123.60 $40.35 27,870
2017-12-20 $123.55 $123.55 $122.47 $123.12 $40.20 23,466
2017-12-19 $123.62 $123.79 $122.59 $122.65 $40.04 16,974
2017-12-18 $122.99 $124.13 $122.88 $123.74 $40.40 41,385
2017-12-15 $120.03 $122.63 $119.85 $121.30 $39.60 93,183
2017-12-14 $121.20 $121.25 $118.77 $118.90 $38.82 33,222
2017-12-13 $121.14 $122.21 $120.83 $120.97 $39.49 41,424
2017-12-12 $121.83 $121.87 $120.84 $120.92 $39.48 36,426
2017-12-11 $121.94 $122.09 $121.38 $121.51 $39.67 58,272
2017-12-08 $121.82 $122.28 $121.03 $121.72 $39.74 37,044
2017-12-07 $119.31 $121.16 $119.10 $121.01 $39.51 49,041
2017-12-06 $119.98 $120.41 $119.28 $119.28 $38.94 128,517
2017-12-05 $122.64 $122.64 $120.32 $120.32 $39.28 36,606
2017-12-04 $124.46 $125.19 $122.08 $122.08 $39.86 36,777
2017-12-01 $123.21 $123.21 $117.60 $122.44 $39.97 75,882
2017-11-30 $122.56 $123.68 $122.07 $122.98 $40.15 50,856
2017-11-29 $120.88 $121.84 $120.88 $121.58 $39.69 77,166
2017-11-28 $118.00 $120.50 $117.82 $120.48 $39.33 19,713
2017-11-27 $117.93 $118.12 $117.32 $117.33 $38.31 115,983
2017-11-24 $118.26 $118.26 $117.57 $117.66 $38.41 10,863
2017-11-22 $117.87 $118.29 $117.54 $117.54 $38.37 29,007
2017-11-21 $117.26 $117.75 $117.12 $117.75 $38.44 22,368
2017-11-20 $115.50 $116.23 $115.50 $116.20 $37.94 62,748
2017-11-17 $114.21 $115.56 $114.11 $115.42 $37.68 36,657
2017-11-16 $113.42 $115.36 $113.42 $114.98 $37.54 817,704
2017-11-15 $111.35 $113.16 $110.96 $112.54 $36.74 47,709
2017-11-14 $113.05 $113.68 $113.03 $113.66 $37.11 23,469
2017-11-13 $112.75 $113.95 $112.34 $113.93 $37.20 64,140
2017-11-10 $113.36 $113.76 $113.05 $113.47 $37.05 50,061
2017-11-09 $113.41 $114.45 $111.97 $113.53 $37.07 40,761
2017-11-08 $114.04 $114.73 $113.56 $114.70 $37.45 30,327
2017-11-07 $115.67 $115.72 $113.38 $114.07 $37.24 40,293
2017-11-06 $114.91 $115.81 $114.91 $115.64 $37.75 11,367
2017-11-03 $113.99 $114.81 $113.92 $114.70 $37.45 27,939
2017-11-02 $113.74 $115.00 $113.67 $114.15 $37.27 31,221
2017-11-01 $115.76 $115.94 $113.44 $114.03 $37.23 101,727
2017-10-31 $114.00 $114.86 $113.87 $114.59 $37.41 19,758
2017-10-30 $114.60 $114.80 $113.08 $113.45 $37.04 24,747
2017-10-27 $113.69 $115.12 $113.29 $115.09 $37.57 26,559
2017-10-26 $113.41 $114.06 $113.41 $113.94 $37.20 20,859
2017-10-25 $113.55 $113.59 $111.41 $112.88 $36.85 29,439
2017-10-24 $114.00 $114.47 $113.92 $114.21 $37.29 83,607
2017-10-23 $114.67 $114.67 $113.39 $113.42 $37.03 79,548
2017-10-20 $114.48 $114.63 $114.24 $114.63 $37.42 43,896
2017-10-19 $112.19 $113.32 $111.50 $113.31 $36.99 27,372
2017-10-18 $113.06 $113.63 $112.61 $113.17 $36.95 591,528
2017-10-17 $112.66 $112.94 $112.33 $112.39 $36.69 11,295
2017-10-16 $113.18 $113.46 $112.75 $112.76 $36.81 30,006
2017-10-13 $112.76 $113.68 $112.65 $112.71 $36.80 20,421
2017-10-12 $112.30 $113.07 $112.04 $112.78 $36.82 47,004
2017-10-11 $112.78 $113.00 $112.50 $112.82 $36.83 92,499
2017-10-10 $112.73 $113.27 $112.38 $112.70 $36.79 16,863
2017-10-09 $112.86 $113.27 $111.90 $112.10 $36.60 29,370
2017-10-06 $112.61 $112.73 $112.19 $112.65 $36.78 38,055
2017-10-05 $112.56 $113.31 $112.39 $112.91 $36.86 52,092
2017-10-04 $112.10 $112.47 $111.88 $112.23 $36.64 37,095
2017-10-03 $111.99 $112.43 $111.50 $112.38 $36.69 49,605
2017-10-02 $109.93 $111.91 $109.93 $111.91 $36.54 948,444
2017-09-29 $109.55 $110.28 $109.55 $109.84 $35.86 82,056
2017-09-28 $109.05 $109.69 $108.25 $109.65 $35.80 19,629
2017-09-27 $107.76 $109.48 $107.17 $109.19 $35.65 67,989
2017-09-26 $107.09 $107.70 $107.09 $107.23 $35.00 50,049
2017-09-25 $106.69 $107.20 $106.23 $107.09 $34.95 67,830
2017-09-22 $105.71 $106.71 $105.71 $106.55 $34.78 31,059
2017-09-21 $106.44 $106.47 $105.85 $105.91 $34.57 29,676
2017-09-20 $106.04 $106.41 $105.93 $106.34 $34.71 24,459
2017-09-19 $105.89 $106.04 $105.70 $105.73 $34.51 15,645
2017-09-18 $105.26 $106.09 $105.26 $105.79 $34.53 21,864
2017-09-15 $103.98 $104.92 $103.95 $104.92 $34.24 19,896
2017-09-14 $103.86 $104.15 $103.50 $104.05 $33.96 11,856
2017-09-13 $104.62 $104.62 $104.06 $104.16 $34.00 26,340
2017-09-12 $103.51 $104.50 $103.42 $104.43 $34.08 545,544
2017-09-11 $102.25 $103.18 $102.23 $103.04 $33.63 62,250
2017-09-08 $99.79 $100.82 $99.79 $100.64 $32.85 9,351
2017-09-07 $101.03 $101.03 $99.47 $100.05 $32.65 19,704
2017-09-06 $101.37 $101.37 $100.52 $100.69 $32.86 11,532
2017-09-05 $103.02 $103.12 $100.01 $100.53 $32.81 71,862
2017-09-01 $102.51 $103.16 $102.51 $102.79 $33.55 922,017
2017-08-31 $101.21 $102.19 $101.00 $102.13 $33.33 51,150
2017-08-30 $99.03 $100.61 $99.01 $100.42 $32.77 53,682
2017-08-29 $98.07 $99.41 $98.07 $99.30 $32.41 28,200
2017-08-28 $99.37 $99.46 $99.00 $99.46 $32.46 36,651
2017-08-25 $99.35 $100.01 $99.35 $99.57 $32.50 203,754
2017-08-24 $99.30 $99.36 $98.64 $98.70 $32.21 25,242
2017-08-23 $98.17 $99.36 $98.04 $98.75 $32.23 32,430
2017-08-22 $97.86 $99.35 $97.86 $99.28 $32.40 33,039
2017-08-21 $97.27 $97.81 $96.87 $97.51 $31.82 25,191
2017-08-18 $97.20 $98.38 $96.95 $97.53 $31.83 48,465
2017-08-17 $100.83 $101.40 $97.92 $97.92 $31.96 112,998
2017-08-16 $101.34 $102.14 $101.34 $101.56 $33.15 20,406
2017-08-15 $102.34 $102.34 $100.92 $101.07 $32.99 27,645
2017-08-14 $101.43 $102.44 $101.42 $102.10 $33.32 26,268
2017-08-11 $99.10 $99.89 $98.74 $99.73 $32.55 41,697
2017-08-10 $101.91 $101.91 $99.29 $99.43 $32.45 69,441
2017-08-09 $103.04 $103.17 $101.99 $102.63 $33.50 52,485
2017-08-08 $104.54 $105.73 $103.75 $104.06 $33.96 45,153
2017-08-07 $104.80 $105.05 $104.00 $104.63 $34.15 13,671
2017-08-04 $104.40 $104.62 $104.22 $104.62 $34.15 21,756
2017-08-03 $104.69 $104.69 $103.81 $104.23 $34.02 15,897
2017-08-02 $105.69 $105.85 $103.84 $104.11 $33.98 45,510
2017-08-01 $106.42 $106.42 $105.77 $106.19 $34.66 22,839
2017-07-31 $106.20 $106.53 $105.06 $105.67 $34.49 22,818
2017-07-28 $106.21 $106.44 $105.41 $105.89 $34.56 351,591
2017-07-27 $107.80 $107.89 $105.92 $106.75 $34.84 46,527
2017-07-26 $109.54 $109.59 $107.51 $107.62 $35.12 23,313
2017-07-25 $108.75 $109.69 $108.45 $109.55 $35.75 55,845
2017-07-24 $107.21 $107.70 $107.00 $107.60 $35.12 18,246
2017-07-21 $107.54 $107.80 $106.51 $107.61 $35.12 26,169
2017-07-20 $108.18 $108.18 $107.50 $107.83 $35.19 18,186
2017-07-19 $106.02 $108.17 $106.02 $108.15 $35.30 26,286
2017-07-18 $105.81 $106.15 $105.27 $105.93 $34.57 19,647
2017-07-17 $106.21 $106.78 $105.63 $106.66 $34.81 27,930
2017-07-14 $105.37 $106.79 $105.37 $106.16 $34.65 355,221
2017-07-13 $105.23 $105.62 $104.40 $105.57 $34.46 39,246
2017-07-12 $104.98 $106.46 $104.98 $105.85 $34.55 162,258
2017-07-11 $103.55 $104.11 $102.49 $104.08 $33.97 26,865
2017-07-10 $103.59 $104.46 $103.49 $103.66 $33.83 52,233
2017-07-07 $102.71 $104.29 $102.31 $104.20 $34.01 62,613
2017-07-06 $103.72 $104.02 $101.92 $102.13 $33.33 33,873
2017-07-05 $105.06 $105.32 $104.14 $104.70 $34.17 118,356
2017-07-03 $104.90 $106.19 $104.83 $105.55 $34.45 863,790
2017-06-30 $104.13 $104.87 $103.82 $103.97 $33.93 41,439
2017-06-29 $105.11 $105.64 $102.23 $103.88 $33.90 64,860
2017-06-28 $103.91 $105.73 $103.91 $105.29 $34.36 84,156
2017-06-27 $104.39 $104.88 $102.71 $102.71 $33.52 60,723
2017-06-26 $104.48 $105.06 $103.68 $104.63 $34.15 50,784
2017-06-23 $103.10 $104.26 $102.72 $103.74 $33.86 61,419
2017-06-22 $102.56 $103.30 $101.94 $102.90 $33.58 41,766
2017-06-21 $104.27 $104.27 $102.49 $102.77 $33.54 74,259
2017-06-20 $105.00 $105.00 $103.92 $103.92 $33.92 22,197
2017-06-19 $105.56 $106.35 $105.56 $106.29 $34.69 365,652
2017-06-16 $104.78 $104.95 $103.74 $104.93 $34.25 42,342
2017-06-15 $104.15 $105.02 $104.04 $104.96 $34.26 43,212
2017-06-14 $107.09 $107.09 $105.23 $105.95 $34.58 74,640
2017-06-13 $105.99 $107.00 $105.93 $106.91 $34.89 51,978
2017-06-12 $105.59 $105.86 $104.99 $105.50 $34.43 18,063
2017-06-09 $104.90 $106.50 $104.40 $105.36 $34.39 70,578
2017-06-08 $102.88 $105.06 $102.88 $104.55 $34.12 51,786
2017-06-07 $103.04 $103.54 $102.49 $102.83 $33.56 60,216
2017-06-06 $102.48 $103.60 $102.19 $103.05 $33.63 62,205
2017-06-05 $104.45 $104.61 $103.57 $103.62 $33.82 33,798
2017-06-02 $104.64 $105.20 $104.07 $104.42 $34.08 26,568
2017-06-01 $101.75 $104.15 $101.70 $104.15 $33.99 112,437
2017-05-31 $101.58 $101.58 $99.08 $101.04 $32.98 59,046
2017-05-30 $101.20 $101.68 $100.68 $101.04 $32.98 41,991
2017-05-26 $101.95 $102.07 $101.27 $101.80 $33.22 42,687
2017-05-25 $102.47 $103.03 $101.93 $102.20 $33.36 368,682
2017-05-24 $101.44 $102.20 $101.00 $101.83 $33.23 65,760
2017-05-23 $101.42 $101.80 $100.35 $101.33 $33.07 334,398
2017-05-22 $100.48 $101.10 $100.41 $100.94 $32.94 35,214
2017-05-19 $98.41 $100.75 $98.37 $99.91 $32.61 87,648
2017-05-18 $97.45 $98.48 $96.65 $98.06 $32.00 141,969
2017-05-17 $99.52 $100.32 $97.69 $97.73 $31.90 208,863
2017-05-16 $102.36 $102.36 $100.91 $101.96 $33.28 43,674
2017-05-15 $101.33 $102.92 $101.33 $102.22 $33.36 34,287
2017-05-12 $101.34 $101.34 $100.48 $100.86 $32.92 10,215
2017-05-11 $102.43 $102.43 $100.25 $101.78 $33.22 109,743
2017-05-10 $101.60 $103.13 $101.46 $103.02 $33.62 58,368
2017-05-09 $102.39 $102.61 $101.28 $101.80 $33.22 99,129
2017-05-08 $102.88 $103.04 $101.50 $102.27 $33.38 67,038
2017-05-05 $102.04 $103.07 $101.36 $103.07 $33.64 78,921
2017-05-04 $101.80 $101.80 $100.13 $101.37 $33.08 107,646
2017-05-03 $101.90 $102.16 $100.98 $101.67 $33.18 86,817
2017-05-02 $103.10 $103.40 $102.08 $102.54 $33.47 62,562
2017-05-01 $102.85 $103.62 $101.68 $102.94 $33.60 83,760
2017-04-28 $104.52 $104.57 $102.24 $102.27 $33.38 124,416
2017-04-27 $104.56 $104.92 $103.77 $104.32 $34.05 107,754
2017-04-26 $103.86 $105.21 $103.79 $104.19 $34.01 99,651
2017-04-25 $104.20 $104.98 $103.96 $104.01 $33.95 106,359
2017-04-24 $103.11 $103.35 $102.32 $102.89 $33.58 72,981
2017-04-21 $100.77 $100.78 $100.10 $100.57 $32.82 81,621
2017-04-20 $99.79 $101.28 $99.40 $101.08 $32.99 156,720
2017-04-19 $99.23 $100.23 $98.86 $99.07 $32.33 67,212
2017-04-18 $98.04 $98.79 $97.38 $98.68 $32.21 123,123
2017-04-17 $96.94 $99.01 $96.32 $99.01 $32.31 89,580
2017-04-13 $98.14 $98.58 $96.35 $96.35 $31.45 115,893
2017-04-12 $100.51 $100.59 $98.42 $98.60 $32.18 119,367
2017-04-11 $99.30 $101.05 $98.64 $101.05 $32.98 212,616
2017-04-10 $99.37 $100.85 $98.97 $99.82 $32.58 59,259
2017-04-07 $98.88 $100.08 $98.67 $99.33 $32.42 178,293
2017-04-06 $98.08 $99.81 $97.61 $99.60 $32.51 90,756
2017-04-05 $100.48 $101.21 $97.97 $97.97 $31.97 106,830
2017-04-04 $99.45 $99.97 $98.84 $99.44 $32.45 1,038,034
2017-04-03 $101.27 $101.48 $98.88 $99.76 $32.56 181,452
2017-03-31 $100.91 $101.67 $100.61 $100.91 $32.93 127,140
2017-03-30 $99.69 $100.95 $99.69 $100.83 $32.91 88,950
2017-03-29 $98.92 $99.89 $98.56 $99.80 $32.57 24,969
2017-03-28 $97.09 $99.44 $97.07 $99.42 $32.45 49,896
2017-03-27 $96.04 $97.87 $95.63 $97.62 $31.86 506,391
2017-03-24 $98.90 $99.25 $97.36 $97.94 $31.97 275,061
2017-03-23 $97.42 $99.28 $97.25 $98.28 $32.08 502,425
2017-03-22 $97.07 $97.75 $96.30 $97.67 $31.88 88,797
2017-03-21 $102.11 $102.11 $97.25 $97.25 $31.73 754,491
2017-03-20 $102.15 $102.20 $101.07 $101.20 $33.02 34,170
2017-03-17 $102.45 $102.57 $101.81 $102.44 $33.42 19,569
2017-03-16 $102.57 $102.70 $101.67 $101.88 $33.24 1,016,596
2017-03-15 $100.59 $102.65 $100.24 $102.15 $33.33 64,590
2017-03-14 $99.62 $99.83 $98.50 $99.58 $32.49 369,330
2017-03-13 $100.02 $100.63 $99.88 $100.03 $32.64 192,825
2017-03-10 $100.27 $100.53 $99.10 $100.01 $32.63 211,935
2017-03-09 $99.78 $100.45 $98.31 $99.04 $32.31 91,716
2017-03-08 $101.15 $101.38 $99.70 $99.70 $32.53 76,884
2017-03-07 $101.19 $101.65 $100.75 $100.92 $32.93 47,643
2017-03-06 $102.30 $102.38 $101.25 $102.03 $33.29 88,941
2017-03-03 $103.43 $103.63 $102.49 $103.20 $33.67 74,835
2017-03-02 $105.30 $105.30 $103.14 $103.14 $33.65 122,325
2017-03-01 $104.13 $105.88 $104.13 $105.54 $34.43 119,385
2017-02-28 $103.76 $103.76 $102.09 $102.09 $33.31 223,476
2017-02-27 $102.92 $104.37 $102.70 $104.35 $34.05 89,670
2017-02-24 $101.37 $102.92 $100.99 $102.92 $33.58 84,756
2017-02-23 $104.15 $104.22 $101.84 $102.63 $33.49 47,385
2017-02-22 $104.19 $104.19 $103.19 $103.66 $33.82 117,954
2017-02-21 $103.00 $104.68 $103.00 $104.68 $34.15 875,649
2017-02-17 $101.96 $102.75 $101.68 $102.74 $33.52 35,208
2017-02-16 $102.77 $103.06 $101.60 $102.49 $33.44 48,804
2017-02-15 $101.53 $102.80 $101.53 $102.76 $33.53 39,180
2017-02-14 $101.29 $102.23 $100.85 $102.09 $33.31 94,329
2017-02-13 $101.92 $102.35 $101.55 $101.61 $33.15 52,551
2017-02-10 $100.88 $101.32 $100.24 $101.01 $32.96 30,153
2017-02-09 $98.50 $100.25 $98.44 $100.00 $32.63 79,212
2017-02-08 $97.37 $98.17 $96.51 $97.98 $31.97 65,169
2017-02-07 $98.90 $99.28 $97.58 $97.96 $31.96 34,803
2017-02-06 $98.70 $99.50 $98.18 $98.48 $32.13 49,644
2017-02-03 $98.17 $99.49 $98.10 $99.30 $32.40 135,219
2017-02-02 $96.75 $97.51 $96.00 $96.83 $31.59 53,652
2017-02-01 $98.32 $98.91 $95.95 $96.67 $31.54 76,575
2017-01-31 $96.15 $97.45 $95.57 $97.27 $31.74 52,401
2017-01-30 $97.05 $97.05 $94.86 $96.57 $31.51 206,775
2017-01-27 $99.37 $99.77 $97.96 $98.27 $32.06 66,837
2017-01-26 $100.00 $100.38 $99.10 $99.18 $32.36 38,595
2017-01-25 $99.14 $100.07 $99.14 $99.81 $32.57 131,340
2017-01-24 $96.14 $98.83 $96.14 $98.33 $32.08 116,622
2017-01-23 $95.55 $95.94 $94.40 $95.28 $31.09 112,662
2017-01-20 $95.70 $96.20 $95.40 $95.87 $31.28 40,059
2017-01-19 $96.95 $97.00 $94.40 $94.87 $30.95 50,400
2017-01-18 $95.80 $96.35 $95.17 $96.32 $31.43 1,099,177
2017-01-17 $96.81 $96.87 $95.27 $95.46 $31.15 42,438
2017-01-13 $96.49 $97.95 $96.49 $97.27 $31.74 46,425
2017-01-12 $96.92 $96.92 $94.23 $96.16 $31.37 53,451
2017-01-11 $96.57 $97.30 $96.18 $97.18 $31.71 53,958
2017-01-10 $95.70 $97.10 $95.64 $96.48 $31.48 35,736
2017-01-09 $96.31 $96.31 $95.00 $95.33 $31.10 87,831
2017-01-06 $96.83 $97.47 $96.41 $96.58 $31.51 64,299
2017-01-05 $97.78 $98.07 $96.04 $96.76 $31.57 77,430
2017-01-04 $95.74 $98.46 $95.74 $98.20 $32.04 80,934
2017-01-03 $96.07 $96.92 $94.13 $95.27 $31.08 123,225
2016-12-30 $95.41 $95.41 $93.97 $94.24 $30.75 39,459
2016-12-29 $94.56 $95.49 $94.35 $95.03 $31.01 75,867
2016-12-28 $96.63 $96.63 $94.23 $94.47 $30.82 55,851
2016-12-27 $95.70 $96.74 $95.70 $96.47 $31.48 39,582
2016-12-23 $95.30 $95.78 $95.27 $95.67 $31.21 112,578
2016-12-22 $96.41 $96.41 $94.79 $95.26 $31.08 24,366
2016-12-21 $97.12 $97.34 $96.39 $96.43 $31.46 53,838
2016-12-20 $97.10 $97.58 $96.73 $97.46 $31.75 78,855
2016-12-19 $95.44 $96.41 $95.44 $96.34 $31.38 52,017
2016-12-16 $95.50 $96.89 $95.07 $95.20 $31.01 52,266
2016-12-15 $95.33 $96.54 $94.57 $95.61 $31.15 34,302
2016-12-14 $97.10 $97.36 $94.66 $94.94 $30.93 38,052
2016-12-13 $97.89 $97.93 $96.37 $97.29 $31.69 31,440
2016-12-12 $97.50 $98.58 $96.44 $96.89 $31.56 143,322
2016-12-09 $98.59 $98.72 $97.78 $98.01 $31.93 63,468
2016-12-08 $96.93 $98.60 $96.58 $98.53 $32.10 56,361
2016-12-07 $94.44 $96.52 $94.08 $96.32 $31.38 102,660
2016-12-06 $92.74 $94.19 $92.30 $94.19 $30.68 42,657
2016-12-05 $91.42 $92.52 $91.42 $92.31 $30.07 115,764
2016-12-02 $90.51 $90.90 $90.17 $90.49 $29.48 81,024
2016-12-01 $91.40 $91.68 $89.73 $90.16 $29.37 1,148,011
2016-11-30 $91.86 $91.99 $90.63 $90.63 $29.52 53,160
2016-11-29 $90.78 $91.61 $90.72 $91.11 $29.68 35,847
2016-11-28 $91.83 $91.83 $90.65 $90.80 $29.58 60,870
2016-11-25 $91.96 $92.08 $91.75 $92.06 $29.99 49,842
2016-11-23 $90.46 $91.58 $90.34 $91.58 $29.83 27,798
2016-11-22 $90.00 $90.85 $89.64 $90.78 $29.57 88,152
2016-11-21 $88.84 $89.65 $88.63 $89.48 $29.15 82,410
2016-11-18 $88.47 $88.53 $88.09 $88.27 $28.75 25,938
2016-11-17 $87.56 $88.39 $87.56 $88.16 $28.72 70,281
2016-11-16 $86.70 $87.26 $86.49 $87.16 $28.39 1,377,622
2016-11-15 $86.36 $87.28 $85.83 $87.01 $28.34 122,394
2016-11-14 $84.77 $86.33 $84.58 $86.29 $28.11 159,642
2016-11-11 $81.92 $83.61 $81.67 $83.58 $27.23 68,853
2016-11-10 $82.16 $83.16 $81.06 $81.92 $26.69 183,081
2016-11-09 $76.96 $81.64 $76.96 $81.11 $26.42 321,492
2016-11-08 $77.46 $78.99 $77.19 $78.26 $25.49 147,939
2016-11-07 $77.39 $78.08 $76.96 $77.93 $25.39 75,717
2016-11-04 $74.73 $76.10 $74.42 $74.76 $24.35 47,643
2016-11-03 $75.12 $75.57 $74.46 $74.50 $24.27 69,219
2016-11-02 $75.93 $76.23 $74.78 $74.91 $24.40 109,458
2016-11-01 $78.33 $78.33 $75.57 $76.39 $24.88 197,835
2016-10-31 $77.17 $78.27 $77.17 $77.98 $25.40 75,222
2016-10-28 $77.17 $78.08 $76.65 $76.86 $25.04 158,010
2016-10-27 $78.98 $78.98 $76.88 $77.06 $25.10 68,256
2016-10-26 $78.45 $79.19 $78.22 $78.50 $25.57 49,497
2016-10-25 $80.35 $80.35 $79.01 $79.01 $25.74 68,739
2016-10-24 $80.76 $81.55 $80.31 $80.62 $26.26 42,129
2016-10-21 $78.78 $79.79 $78.64 $79.76 $25.98 27,603
2016-10-20 $79.97 $80.60 $79.17 $79.87 $26.02 48,924
2016-10-19 $80.00 $80.85 $79.37 $80.49 $26.22 67,500
2016-10-18 $80.39 $80.57 $79.50 $79.90 $26.03 88,854
2016-10-17 $79.25 $79.52 $78.81 $78.86 $25.69 67,941
2016-10-14 $79.77 $80.26 $78.95 $78.99 $25.73 122,859
2016-10-13 $78.45 $79.27 $77.70 $79.08 $25.76 71,127
2016-10-12 $79.27 $80.12 $78.82 $79.73 $25.97 101,754
2016-10-11 $81.23 $81.23 $78.44 $79.12 $25.77 121,452
2016-10-10 $81.55 $82.63 $81.55 $81.74 $26.63 72,966
2016-10-07 $81.79 $81.85 $79.74 $80.39 $26.19 38,091
2016-10-06 $80.85 $81.69 $80.48 $81.57 $26.57 34,998
2016-10-05 $81.18 $82.07 $81.18 $81.31 $26.49 43,146
2016-10-04 $81.62 $81.83 $79.96 $80.52 $26.23 93,255
2016-10-03 $81.88 $82.15 $81.03 $81.30 $26.48 1,524,511
2016-09-30 $81.94 $83.10 $81.56 $82.59 $26.90 73,530
2016-09-29 $82.76 $83.00 $80.72 $81.15 $26.44 196,839
2016-09-28 $82.06 $83.09 $81.02 $83.00 $27.04 70,479
2016-09-27 $81.10 $81.80 $80.81 $81.53 $26.56 26,478
2016-09-26 $81.39 $82.08 $81.37 $81.37 $26.51 90,717
2016-09-23 $83.26 $83.43 $82.25 $82.25 $26.79 36,666
2016-09-22 $82.58 $83.69 $82.55 $83.65 $27.25 43,146
2016-09-21 $80.08 $81.75 $79.69 $81.67 $26.60 90,339
2016-09-20 $81.04 $81.04 $79.64 $79.64 $25.92 70,335
2016-09-19 $79.92 $81.36 $79.86 $80.42 $26.17 151,893
2016-09-16 $79.32 $79.51 $78.92 $79.28 $25.80 507,837
2016-09-15 $78.36 $80.33 $78.22 $80.04 $26.05 87,585
2016-09-14 $79.00 $79.55 $78.18 $78.35 $25.50 85,725
2016-09-13 $80.58 $80.92 $78.19 $78.89 $25.67 174,516
2016-09-12 $79.17 $82.06 $79.07 $81.95 $26.67 155,700
2016-09-09 $83.57 $83.58 $79.95 $79.95 $26.02 132,021
2016-09-08 $85.35 $85.50 $84.96 $84.96 $27.65 42,897
2016-09-07 $84.84 $85.60 $84.79 $85.60 $27.85 29,448
2016-09-06 $85.58 $85.59 $84.48 $85.01 $27.66 39,981
2016-09-02 $84.66 $85.47 $84.62 $85.47 $27.81 42,771
2016-09-01 $83.96 $84.24 $82.84 $83.73 $27.25 44,943
2016-08-31 $84.33 $84.34 $83.27 $83.88 $27.30 64,854
2016-08-30 $84.68 $84.88 $83.91 $84.49 $27.49 29,340
2016-08-29 $84.35 $84.99 $84.35 $84.57 $27.52 25,749
2016-08-26 $84.20 $85.09 $82.61 $83.29 $27.10 24,879
2016-08-25 $83.25 $84.31 $83.25 $83.90 $27.30 15,432
2016-08-24 $84.40 $84.40 $83.26 $83.27 $27.10 31,200
2016-08-23 $84.33 $85.06 $84.33 $84.52 $27.50 39,276
2016-08-22 $83.12 $83.73 $83.04 $83.69 $27.23 28,611
2016-08-19 $83.12 $83.68 $82.87 $83.65 $27.22 13,344
2016-08-18 $82.34 $83.56 $82.34 $83.52 $27.18 30,342
2016-08-17 $82.75 $82.75 $81.47 $82.38 $26.81 69,480
2016-08-16 $83.92 $83.92 $82.97 $82.98 $27.00 31,914
2016-08-15 $83.73 $84.62 $83.73 $84.40 $27.46 67,149
2016-08-12 $83.12 $83.48 $82.72 $83.09 $27.04 15,210
2016-08-11 $83.65 $83.66 $82.89 $83.34 $27.12 41,703
2016-08-10 $83.52 $83.65 $82.75 $82.99 $27.01 39,987
2016-08-09 $83.71 $83.82 $83.36 $83.53 $27.18 43,050
2016-08-08 $83.65 $84.12 $83.40 $83.52 $27.18 76,215
2016-08-05 $82.75 $83.66 $82.63 $83.51 $27.17 49,335
2016-08-04 $81.97 $82.46 $81.80 $81.87 $26.64 35,373
2016-08-03 $80.88 $81.88 $80.43 $81.88 $26.64 32,952
2016-08-02 $82.70 $82.93 $80.49 $80.77 $26.28 134,427
2016-08-01 $83.40 $83.42 $82.45 $82.75 $26.93 72,501
2016-07-29 $82.57 $83.61 $82.06 $83.31 $27.11 32,712
2016-07-28 $81.84 $82.87 $81.83 $82.64 $26.89 21,165
2016-07-27 $83.00 $83.00 $81.60 $82.12 $26.72 84,321
2016-07-26 $82.19 $82.83 $81.82 $82.83 $26.95 33,612
2016-07-25 $82.24 $82.46 $81.69 $81.90 $26.65 55,008
2016-07-22 $81.45 $82.68 $81.21 $82.47 $26.84 30,681
2016-07-21 $82.04 $82.53 $81.11 $81.41 $26.49 30,894
2016-07-20 $81.80 $82.49 $81.14 $82.22 $26.75 31,080
2016-07-19 $81.59 $81.60 $80.86 $81.45 $26.50 44,112
2016-07-18 $81.39 $82.05 $81.39 $81.71 $26.59 225,651
2016-07-15 $82.19 $82.22 $81.23 $81.60 $26.55 42,525
2016-07-14 $82.53 $82.53 $81.59 $81.64 $26.57 57,642
2016-07-13 $82.08 $82.16 $81.11 $81.32 $26.46 61,458
2016-07-12 $81.04 $82.10 $80.90 $81.71 $26.59 116,655
2016-07-11 $79.73 $80.36 $79.73 $80.02 $26.04 64,536
2016-07-08 $77.80 $79.27 $77.75 $79.14 $25.75 78,204
2016-07-07 $76.33 $77.32 $75.77 $76.28 $24.82 62,484
2016-07-06 $74.65 $76.11 $74.35 $76.00 $24.73 137,952
2016-07-05 $76.54 $76.70 $74.42 $75.30 $24.50 103,440
2016-07-01 $77.00 $77.73 $76.58 $77.18 $25.11 113,322
2016-06-30 $74.10 $76.77 $73.82 $76.77 $24.98 217,350
2016-06-29 $73.00 $74.08 $72.82 $74.03 $24.09 124,797
2016-06-28 $70.05 $71.53 $69.87 $71.29 $23.20 107,895
2016-06-27 $71.30 $71.53 $68.00 $68.79 $22.38 302,139
2016-06-24 $72.80 $75.54 $72.27 $72.78 $23.68 220,944
2016-06-23 $77.79 $79.29 $77.79 $79.29 $25.80 85,506
2016-06-22 $77.08 $77.71 $76.40 $76.40 $24.86 20,541
2016-06-21 $77.04 $77.13 $76.35 $76.93 $25.01 37,083
2016-06-20 $77.44 $78.04 $76.85 $76.95 $25.01 1,078,615
2016-06-17 $75.07 $75.90 $74.69 $75.35 $24.49 26,601
2016-06-16 $74.41 $75.28 $73.34 $75.08 $24.41 52,734
2016-06-15 $75.59 $76.35 $75.28 $75.36 $24.50 43,251
2016-06-14 $75.19 $75.55 $74.50 $75.13 $24.42 44,823
2016-06-13 $76.98 $77.33 $75.44 $75.53 $24.55 62,307
2016-06-10 $78.17 $78.26 $76.96 $77.27 $25.12 145,509
2016-06-09 $79.38 $79.70 $78.79 $79.66 $25.89 34,959
2016-06-08 $79.48 $80.19 $79.48 $79.92 $25.98 49,500
2016-06-07 $78.87 $79.67 $78.70 $79.24 $25.76 32,169
2016-06-06 $77.79 $79.00 $77.63 $78.66 $25.57 45,789
2016-06-03 $77.92 $77.92 $76.50 $77.32 $25.13 408,033
2016-06-02 $76.92 $78.10 $76.55 $78.10 $25.39 110,421
2016-06-01 $75.81 $77.27 $75.62 $77.19 $25.09 31,881
2016-05-31 $76.91 $77.10 $76.15 $76.60 $24.90 100,935
2016-05-27 $75.52 $76.59 $75.52 $76.59 $24.90 40,830
2016-05-26 $75.50 $75.90 $75.13 $75.35 $24.49 76,305
2016-05-25 $74.98 $75.51 $74.86 $75.36 $24.50 93,705
2016-05-24 $72.77 $74.56 $72.77 $74.47 $24.21 264,255
2016-05-23 $72.20 $72.37 $71.75 $71.90 $23.37 94,335
2016-05-20 $70.80 $72.41 $70.80 $72.26 $23.49 127,887
2016-05-19 $69.97 $70.51 $69.20 $70.28 $22.85 87,723
2016-05-18 $70.86 $72.20 $70.08 $70.79 $23.01 1,269,214
2016-05-17 $72.25 $72.96 $70.63 $71.10 $23.11 40,419
2016-05-16 $71.63 $73.04 $71.56 $72.68 $23.63 44,289
2016-05-13 $72.26 $72.58 $70.97 $71.35 $23.19 79,311
2016-05-12 $73.46 $73.53 $71.91 $72.66 $23.62 50,373
2016-05-11 $73.82 $74.04 $72.72 $72.79 $23.66 44,547
2016-05-10 $73.10 $74.24 $72.93 $74.24 $24.13 36,453
2016-05-09 $72.37 $73.01 $72.29 $72.49 $23.56 31,989
2016-05-06 $71.34 $72.50 $71.05 $72.32 $23.51 47,682
2016-05-05 $72.22 $72.89 $71.69 $71.84 $23.35 57,456
2016-05-04 $71.92 $73.07 $71.59 $71.97 $23.40 124,755
2016-05-03 $73.16 $73.19 $71.81 $72.63 $23.61 123,690
2016-05-02 $73.82 $74.65 $73.22 $74.65 $24.27 188,133
2016-04-29 $73.49 $73.98 $72.36 $73.39 $23.86 189,468
2016-04-28 $75.18 $75.99 $73.99 $74.22 $24.13 107,217
2016-04-27 $75.54 $76.23 $75.10 $76.12 $24.74 48,807
2016-04-26 $74.64 $75.51 $74.33 $75.42 $24.52 29,175
2016-04-25 $74.57 $74.74 $73.65 $74.16 $24.11 109,221
2016-04-22 $73.96 $75.11 $73.96 $75.00 $24.38 29,610
2016-04-21 $74.92 $75.19 $73.61 $73.82 $24.00 89,844
2016-04-20 $75.02 $75.72 $74.41 $75.07 $24.40 28,815
2016-04-19 $74.88 $75.59 $74.39 $74.91 $24.35 340,479
2016-04-18 $72.99 $74.43 $72.87 $74.33 $24.16 268,437
2016-04-15 $73.06 $73.84 $73.04 $73.84 $24.00 22,284
2016-04-14 $73.70 $73.70 $73.14 $73.14 $23.78 52,335
2016-04-13 $72.03 $73.75 $72.03 $73.67 $23.95 110,184
2016-04-12 $70.00 $71.50 $69.71 $71.27 $23.17 34,143
2016-04-11 $70.51 $71.55 $69.82 $69.82 $22.70 52,710
2016-04-08 $70.11 $70.86 $69.70 $69.98 $22.75 144,843
2016-04-07 $70.00 $70.26 $68.60 $69.08 $22.46 31,869
2016-04-06 $69.60 $71.06 $69.59 $71.04 $23.09 71,661
2016-04-05 $70.13 $70.40 $69.54 $69.59 $22.62 33,111
2016-04-04 $72.43 $72.43 $71.02 $71.17 $23.14 125,106
2016-04-01 $70.81 $72.55 $70.50 $72.55 $23.58 173,568
2016-03-31 $71.78 $72.34 $71.65 $71.82 $23.35 171,018
2016-03-30 $72.56 $72.56 $71.42 $71.74 $23.32 146,250
2016-03-29 $68.78 $71.77 $68.68 $71.77 $23.33 125,310
2016-03-28 $69.04 $69.41 $68.30 $69.20 $22.49 64,167
2016-03-24 $67.72 $68.72 $67.35 $68.70 $22.33 150,723
2016-03-23 $70.00 $70.00 $68.57 $68.57 $22.29 144,177
2016-03-22 $69.65 $70.83 $69.44 $70.43 $22.87 81,729
2016-03-21 $70.30 $70.63 $70.00 $70.43 $22.87 39,984
2016-03-18 $69.68 $70.70 $69.63 $70.33 $22.83 140,823
2016-03-17 $68.08 $69.91 $67.66 $69.61 $22.60 76,251
2016-03-16 $66.52 $68.38 $66.52 $68.23 $22.15 1,123,756
2016-03-15 $66.90 $67.05 $66.35 $66.76 $21.67 79,704
2016-03-14 $67.87 $67.97 $67.26 $67.68 $21.97 124,587
2016-03-11 $66.78 $68.24 $66.76 $68.17 $22.13 179,655
2016-03-10 $66.50 $66.82 $64.37 $65.71 $21.33 304,755
2016-03-09 $66.05 $66.17 $65.39 $66.00 $21.43 42,675
2016-03-08 $67.42 $67.42 $65.46 $65.53 $21.28 92,310
2016-03-07 $66.77 $68.17 $66.77 $68.15 $22.13 525,951
2016-03-04 $66.69 $67.83 $66.35 $67.46 $21.90 79,494
2016-03-03 $64.89 $66.58 $64.88 $66.58 $21.62 1,021,942
2016-03-02 $63.82 $65.16 $63.51 $65.16 $21.16 138,855
2016-03-01 $62.16 $63.84 $61.76 $63.82 $20.72 64,107
2016-02-29 $61.89 $62.59 $61.26 $61.28 $19.90 61,458
2016-02-26 $62.00 $62.22 $61.43 $61.90 $20.10 90,750
2016-02-25 $60.58 $61.29 $59.91 $61.28 $19.90 80,304
2016-02-24 $58.00 $60.02 $57.60 $59.95 $19.46 77,841
2016-02-23 $59.75 $60.09 $59.07 $59.18 $19.21 62,448
2016-02-22 $59.76 $60.64 $59.71 $60.20 $19.54 68,520
2016-02-19 $58.12 $58.69 $57.49 $58.68 $19.05 45,132
2016-02-18 $58.93 $58.98 $58.38 $58.72 $19.06 72,684
2016-02-17 $57.92 $59.31 $57.92 $58.92 $19.13 106,344
2016-02-16 $56.07 $57.17 $55.46 $57.14 $18.55 56,793
2016-02-12 $53.79 $54.88 $53.39 $54.74 $17.77 127,491
2016-02-11 $52.80 $53.48 $51.99 $52.88 $17.17 157,116
2016-02-10 $54.64 $56.14 $54.35 $54.38 $17.66 104,157
2016-02-09 $53.13 $54.83 $53.13 $54.08 $17.56 140,067
2016-02-08 $55.16 $55.19 $52.86 $54.32 $17.64 112,029
2016-02-05 $58.40 $58.40 $56.30 $56.35 $18.29 126,705
2016-02-04 $57.65 $59.57 $57.65 $58.82 $19.10 133,731
2016-02-03 $58.06 $58.17 $55.46 $57.94 $18.81 160,785
2016-02-02 $58.57 $58.57 $56.90 $57.21 $18.57 110,517
2016-02-01 $58.93 $60.25 $58.58 $59.76 $19.40 193,746
2016-01-29 $56.75 $59.93 $56.75 $59.93 $19.46 120,573
2016-01-28 $57.40 $57.40 $55.71 $56.26 $18.27 115,329
2016-01-27 $56.87 $57.83 $55.70 $56.21 $18.25 98,955
2016-01-26 $55.31 $57.41 $55.31 $57.41 $18.64 77,955
2016-01-25 $56.72 $56.76 $54.77 $54.94 $17.84 117,195
2016-01-22 $56.20 $57.35 $56.13 $57.27 $18.59 83,793
2016-01-21 $54.26 $56.09 $53.89 $54.57 $17.72 105,279
2016-01-20 $53.65 $55.46 $50.98 $54.41 $17.67 544,125
2016-01-19 $56.75 $56.80 $54.36 $55.12 $17.90 124,500
2016-01-15 $54.57 $55.83 $53.66 $55.75 $18.10 495,822
2016-01-14 $56.52 $58.00 $55.24 $57.42 $18.64 188,541
2016-01-13 $59.68 $59.88 $55.77 $56.09 $18.21 236,619
2016-01-12 $59.76 $60.11 $57.67 $59.29 $19.25 89,952
2016-01-11 $59.64 $59.94 $57.81 $58.76 $19.08 185,757
2016-01-08 $61.37 $61.58 $59.09 $59.15 $19.20 390,999
2016-01-07 $61.92 $62.76 $60.71 $60.81 $19.74 228,882
2016-01-06 $64.24 $64.97 $63.46 $64.03 $20.79 242,727
2016-01-05 $66.17 $66.31 $65.29 $65.95 $21.41 129,261
2016-01-04 $65.53 $65.91 $64.56 $65.91 $21.40 254,673
2015-12-31 $68.50 $69.33 $67.86 $67.86 $22.03 119,178
2015-12-30 $70.12 $70.19 $69.07 $69.07 $22.42 114,504
2015-12-29 $69.87 $70.55 $69.60 $70.31 $22.83 101,814
2015-12-28 $68.68 $69.22 $67.80 $69.19 $22.46 44,007
2015-12-24 $69.42 $69.88 $69.19 $69.40 $22.53 21,561
2015-12-23 $68.33 $69.37 $68.05 $69.28 $22.49 128,385
2015-12-22 $66.85 $67.77 $66.01 $67.56 $21.93 204,246
2015-12-21 $66.35 $66.73 $65.54 $66.36 $21.51 158,724
2015-12-18 $66.83 $66.96 $65.48 $65.49 $21.23 185,175
2015-12-17 $69.48 $69.48 $67.38 $67.41 $21.85 61,083
2015-12-16 $68.39 $69.42 $67.57 $69.08 $22.39 135,666
2015-12-15 $67.02 $67.97 $66.96 $67.67 $21.93 117,363
2015-12-14 $66.79 $67.55 $65.23 $66.23 $21.47 162,360
2015-12-11 $67.68 $68.29 $66.66 $66.95 $21.70 275,346
2015-12-10 $68.68 $69.87 $68.54 $69.12 $22.40 79,155
2015-12-09 $69.86 $71.41 $68.39 $68.75 $22.28 169,959
2015-12-08 $70.15 $70.87 $69.56 $70.39 $22.82 43,692
2015-12-07 $72.28 $72.29 $70.84 $71.40 $23.14 169,092
2015-12-04 $71.15 $72.90 $71.15 $72.83 $23.61 41,388
2015-12-03 $73.97 $74.07 $70.51 $71.11 $23.05 81,213
2015-12-02 $75.27 $75.37 $73.45 $73.57 $23.85 117,342
2015-12-01 $74.83 $75.34 $74.59 $75.34 $24.42 88,320
2015-11-30 $75.29 $75.37 $73.95 $74.07 $24.01 138,738
2015-11-27 $74.54 $75.08 $74.17 $74.90 $24.28 34,743
2015-11-25 $74.04 $74.53 $73.75 $74.39 $24.11 38,295
2015-11-24 $72.34 $74.19 $72.07 $73.85 $23.94 61,827
2015-11-23 $73.00 $73.61 $72.68 $72.93 $23.64 28,449
2015-11-20 $72.45 $73.08 $72.26 $72.65 $23.55 102,039
2015-11-19 $72.11 $72.31 $71.66 $72.02 $23.34 62,958
2015-11-18 $70.17 $72.19 $70.17 $72.18 $23.40 50,862
2015-11-17 $70.48 $71.12 $69.60 $69.76 $22.61 56,757
2015-11-16 $68.44 $70.22 $68.42 $70.22 $22.76 48,243
2015-11-13 $69.39 $69.79 $68.27 $68.53 $22.21 166,449
2015-11-12 $71.91 $71.91 $69.72 $69.72 $22.60 103,710
2015-11-11 $74.04 $74.04 $72.86 $72.86 $23.62 48,414
2015-11-10 $72.51 $73.69 $72.44 $73.69 $23.88 51,744
2015-11-09 $74.03 $74.07 $72.00 $72.93 $23.64 79,893
2015-11-06 $74.10 $74.38 $73.20 $74.31 $24.09 146,616
2015-11-05 $74.31 $74.65 $73.35 $74.48 $24.14 139,890
2015-11-04 $75.10 $75.11 $74.07 $74.37 $24.11 87,204
2015-11-03 $74.27 $75.20 $74.15 $74.63 $24.19 169,632
2015-11-02 $72.37 $74.53 $72.37 $74.45 $24.13 78,966
2015-10-30 $72.44 $73.13 $72.21 $72.21 $23.41 196,242
2015-10-29 $72.84 $73.06 $72.10 $72.46 $23.49 35,376
2015-10-28 $70.79 $73.29 $70.67 $73.29 $23.76 257,496
2015-10-27 $70.98 $71.21 $69.65 $70.43 $22.83 254,550
2015-10-26 $71.70 $71.81 $71.00 $71.73 $23.25 58,728
2015-10-23 $72.20 $72.20 $70.93 $71.86 $23.29 111,732
2015-10-22 $70.86 $71.61 $70.35 $71.19 $23.07 179,304
2015-10-21 $71.93 $71.93 $70.04 $70.15 $22.74 114,312
2015-10-20 $71.46 $72.43 $71.40 $71.75 $23.26 59,055
2015-10-19 $71.00 $71.97 $70.94 $71.71 $23.24 45,858
2015-10-16 $71.72 $71.77 $70.63 $71.39 $23.14 62,313
2015-10-15 $70.19 $71.26 $69.10 $71.26 $23.10 32,679
2015-10-14 $70.93 $71.25 $69.57 $69.72 $22.60 96,327
2015-10-13 $71.33 $72.58 $70.67 $70.70 $22.92 66,372
2015-10-12 $72.25 $72.33 $71.74 $72.04 $23.35 47,082
2015-10-09 $72.17 $72.33 $71.56 $72.19 $23.40 70,494
2015-10-08 $70.34 $72.22 $70.10 $71.92 $23.31 167,790
2015-10-07 $69.35 $70.46 $68.75 $70.46 $22.84 193,650
2015-10-06 $69.15 $69.56 $68.22 $68.66 $22.25 61,140
2015-10-05 $67.61 $69.37 $67.47 $69.29 $22.46 78,126
2015-10-02 $63.49 $66.69 $62.89 $66.69 $21.62 120,951
2015-10-01 $65.22 $65.40 $63.53 $64.70 $20.97 78,771
2015-09-30 $64.52 $65.23 $63.73 $65.03 $21.08 93,804
2015-09-29 $63.48 $64.23 $62.83 $63.37 $20.54 113,898
2015-09-28 $66.34 $66.55 $63.11 $63.52 $20.59 149,388
2015-09-25 $68.04 $68.21 $66.62 $66.89 $21.68 195,585
2015-09-24 $66.95 $67.32 $65.77 $67.08 $21.74 92,262
2015-09-23 $68.39 $68.58 $67.49 $67.77 $21.97 29,394
2015-09-22 $68.43 $68.78 $67.40 $68.11 $22.08 105,636
2015-09-21 $69.89 $71.47 $69.73 $69.97 $22.68 96,009
2015-09-18 $69.89 $70.77 $69.07 $69.21 $22.43 162,183
2015-09-17 $71.88 $73.55 $71.35 $71.62 $23.21 266,451
2015-09-16 $70.49 $71.85 $70.31 $71.77 $23.26 366,552
2015-09-15 $69.10 $70.57 $68.98 $70.42 $22.82 113,367
2015-09-14 $69.23 $69.31 $68.74 $68.80 $22.30 51,747
2015-09-11 $68.25 $69.54 $67.89 $69.48 $22.52 108,306
2015-09-10 $68.21 $69.95 $68.20 $68.72 $22.27 159,792
2015-09-09 $70.91 $71.18 $68.25 $68.46 $22.19 332,637
2015-09-08 $68.59 $70.07 $68.46 $69.97 $22.68 239,349
2015-09-04 $66.54 $67.69 $66.26 $66.77 $21.64 67,530
2015-09-03 $68.11 $69.65 $68.11 $68.36 $22.16 138,309
2015-09-02 $66.26 $67.74 $65.77 $67.73 $21.95 158,709
2015-09-01 $67.50 $68.14 $65.60 $65.60 $21.26 258,897
2015-08-31 $70.19 $70.85 $69.59 $69.70 $22.59 97,680
2015-08-28 $70.75 $70.96 $69.80 $70.66 $22.90 333,699
2015-08-27 $67.52 $70.38 $67.52 $70.07 $22.71 421,245
2015-08-26 $64.23 $67.10 $63.67 $66.86 $21.67 304,596
2015-08-25 $65.56 $68.37 $63.44 $63.60 $20.61 540,408
2015-08-24 $69.84 $69.84 $60.06 $64.98 $21.06 518,781
2015-08-21 $72.49 $73.28 $70.54 $70.54 $22.86 559,749
2015-08-20 $76.29 $76.45 $73.99 $73.99 $23.98 737,070
2015-08-19 $78.45 $78.70 $76.90 $77.54 $25.13 349,587
2015-08-18 $80.05 $80.05 $79.06 $79.24 $25.68 106,890
2015-08-17 $78.28 $80.11 $77.74 $80.11 $25.97 177,621
2015-08-14 $77.64 $78.74 $77.34 $78.63 $25.49 106,692
2015-08-13 $77.60 $78.24 $77.30 $77.62 $25.16 202,026
2015-08-12 $76.92 $77.89 $75.26 $77.66 $25.17 665,277
2015-08-11 $78.34 $78.64 $77.50 $78.03 $25.29 117,060
2015-08-10 $77.97 $79.58 $77.97 $79.58 $25.79 335,151
2015-08-07 $77.05 $77.48 $76.55 $77.26 $25.04 105,396
2015-08-06 $79.09 $79.14 $76.59 $77.41 $25.09 251,355
2015-08-05 $78.96 $80.03 $78.48 $78.86 $25.56 167,124
2015-08-04 $78.32 $79.10 $77.83 $78.17 $25.34 139,596
2015-08-03 $78.94 $78.94 $77.60 $78.24 $25.36 137,616
2015-07-31 $78.54 $79.50 $78.48 $78.78 $25.53 119,553
2015-07-30 $78.00 $78.58 $77.46 $78.54 $25.46 59,199
2015-07-29 $76.55 $78.39 $76.29 $78.17 $25.34 600,402
2015-07-28 $75.40 $76.53 $74.49 $76.50 $24.80 292,383
2015-07-27 $75.33 $75.44 $74.64 $74.87 $24.27 270,096
2015-07-24 $77.43 $77.50 $75.74 $76.00 $24.63 319,560
2015-07-23 $78.72 $78.94 $77.26 $77.38 $25.08 194,301
2015-07-22 $77.57 $78.58 $77.57 $78.58 $25.47 445,362
2015-07-21 $79.07 $79.50 $77.98 $77.98 $25.28 183,423
2015-07-20 $79.17 $79.57 $78.93 $79.38 $25.73 322,344
2015-07-17 $80.29 $80.29 $78.96 $79.25 $25.69 497,832
2015-07-16 $80.86 $80.90 $80.12 $80.49 $26.09 2,132,117
2015-07-15 $80.68 $80.97 $79.78 $79.93 $25.91 249,981
2015-07-14 $80.17 $81.13 $80.16 $80.84 $26.20 274,131
2015-07-13 $79.83 $80.38 $79.70 $80.14 $25.98 244,560
2015-07-10 $78.91 $78.99 $78.31 $78.80 $25.54 304,968
2015-07-09 $77.84 $78.76 $77.11 $77.21 $25.03 285,306
2015-07-08 $78.00 $78.45 $76.45 $77.07 $24.98 306,483
2015-07-07 $78.82 $79.35 $76.52 $79.29 $25.70 438,585
2015-07-06 $77.65 $79.42 $77.65 $78.64 $25.49 351,477
2015-07-02 $79.74 $79.93 $78.66 $78.99 $25.60 472,353
2015-07-01 $80.06 $80.10 $78.72 $79.34 $25.72 2,781,506
2015-06-30 $79.67 $79.68 $78.39 $78.82 $25.55 799,593
2015-06-29 $80.43 $81.50 $78.43 $78.48 $25.44 742,635
2015-06-26 $81.94 $82.21 $81.42 $81.90 $26.55 413,913
2015-06-25 $82.52 $82.53 $81.41 $81.64 $26.46 187,770
2015-06-24 $83.65 $83.75 $82.06 $82.11 $26.61 363,942
2015-06-23 $83.77 $84.00 $83.44 $83.76 $27.15 245,625
2015-06-22 $83.73 $83.83 $83.23 $83.62 $27.10 425,778
2015-06-19 $83.18 $83.49 $82.76 $83.26 $26.99 489,393
2015-06-18 $82.45 $83.71 $82.27 $83.25 $26.98 346,743
2015-06-17 $82.31 $82.69 $81.32 $81.87 $26.54 392,196
2015-06-16 $80.68 $82.21 $80.56 $81.92 $26.55 1,664,731
2015-06-15 $80.70 $81.15 $79.61 $80.87 $26.21 467,874
2015-06-12 $82.04 $82.19 $81.52 $81.77 $26.50 343,890
2015-06-11 $82.04 $82.70 $81.82 $82.70 $26.81 228,591
2015-06-10 $80.70 $82.02 $80.63 $81.59 $26.45 309,987
2015-06-09 $80.29 $80.38 $79.20 $79.90 $25.90 350,544
2015-06-08 $81.03 $81.35 $80.16 $80.21 $26.00 237,765
2015-06-05 $80.57 $81.38 $79.63 $81.24 $26.33 320,853
2015-06-04 $81.60 $81.79 $80.60 $80.86 $26.21 486,681
2015-06-03 $81.84 $82.87 $81.36 $82.22 $26.65 464,943
2015-06-02 $80.77 $81.93 $80.48 $81.48 $26.41 415,812
2015-06-01 $81.51 $81.94 $80.33 $81.48 $26.41 2,236,466
2015-05-29 $82.05 $82.05 $80.57 $80.92 $26.23 544,548
2015-05-28 $82.33 $82.46 $81.46 $82.15 $26.63 158,286
2015-05-27 $81.39 $82.60 $80.92 $82.60 $26.77 608,259
2015-05-26 $82.40 $82.40 $80.69 $80.98 $26.25 401,958
2015-05-22 $82.63 $83.16 $82.54 $82.76 $26.82 202,500
2015-05-21 $82.70 $83.29 $82.35 $83.00 $26.90 115,875
2015-05-20 $82.88 $83.36 $82.38 $82.82 $26.84 189,075
2015-05-19 $83.18 $83.22 $82.50 $82.78 $26.83 264,960
2015-05-18 $81.62 $83.20 $81.34 $83.07 $26.93 318,552
2015-05-15 $81.82 $81.95 $81.19 $81.71 $26.48 539,598
2015-05-14 $81.11 $81.88 $80.52 $81.88 $26.54 284,301
2015-05-13 $80.40 $80.80 $79.75 $80.11 $25.97 217,167
2015-05-12 $79.58 $80.24 $78.28 $79.91 $25.90 426,027
2015-05-11 $80.01 $80.87 $79.65 $80.34 $26.04 403,632
2015-05-08 $80.23 $80.93 $79.74 $80.32 $26.03 376,584
2015-05-07 $78.41 $79.32 $77.90 $78.96 $25.59 575,829
2015-05-06 $78.85 $79.13 $77.56 $78.38 $25.41 513,711
2015-05-05 $80.30 $80.56 $78.10 $78.28 $25.37 801,693
2015-05-04 $80.13 $80.95 $79.96 $80.41 $26.06 334,437
2015-05-01 $78.84 $80.04 $78.84 $79.81 $25.87 859,647
2015-04-30 $79.88 $79.89 $77.96 $78.44 $25.42 560,250
2015-04-29 $80.43 $80.83 $79.75 $80.23 $26.00 539,337
2015-04-28 $80.55 $81.33 $79.50 $81.20 $26.32 765,756
2015-04-27 $82.35 $82.56 $80.46 $80.64 $26.14 485,676
2015-04-24 $82.87 $82.87 $81.87 $81.93 $26.56 249,333
2015-04-23 $81.68 $83.04 $81.68 $82.73 $26.81 164,751
2015-04-22 $81.47 $81.91 $80.54 $81.88 $26.54 114,858
2015-04-21 $82.01 $82.24 $81.36 $81.43 $26.39 108,777
2015-04-20 $81.01 $81.70 $80.90 $81.44 $26.40 809,250
2015-04-17 $80.68 $80.93 $79.46 $80.00 $25.93 1,114,516
2015-04-16 $82.15 $82.46 $81.48 $82.00 $26.58 1,932,625
2015-04-15 $82.35 $83.03 $82.10 $82.40 $26.71 735,651
2015-04-14 $81.62 $81.91 $80.55 $81.72 $26.49 214,092
2015-04-13 $82.11 $82.50 $81.55 $81.59 $26.45 391,281
2015-04-10 $82.08 $82.42 $81.82 $82.07 $26.60 240,126
2015-04-09 $81.70 $82.23 $80.75 $81.75 $26.50 315,681
2015-04-08 $80.96 $81.99 $80.70 $81.83 $26.52 388,794
2015-04-07 $82.02 $82.39 $80.88 $80.88 $26.22 301,251
2015-04-06 $80.21 $82.43 $80.11 $82.33 $26.69 452,553
2015-04-02 $80.31 $81.61 $80.31 $81.01 $26.26 288,840
2015-04-01 $80.95 $80.95 $79.38 $80.44 $26.07 422,415
2015-03-31 $80.91 $81.36 $80.49 $80.96 $26.24 289,977
2015-03-30 $80.20 $81.75 $80.19 $81.58 $26.44 416,247
2015-03-27 $78.52 $79.38 $78.20 $79.34 $25.72 220,686
2015-03-26 $78.17 $79.08 $77.75 $78.58 $25.47 231,612
2015-03-25 $81.89 $81.96 $78.89 $78.95 $25.59 376,569
2015-03-24 $82.34 $82.34 $81.60 $81.72 $26.49 736,851
2015-03-23 $82.70 $82.88 $82.30 $82.38 $26.70 704,157
2015-03-20 $81.48 $82.74 $81.17 $82.31 $26.68 384,036
2015-03-19 $80.87 $81.08 $80.31 $80.76 $26.18 231,582
2015-03-18 $79.22 $81.91 $78.99 $81.29 $26.35 751,458
2015-03-17 $78.79 $79.70 $78.78 $79.57 $25.79 155,562
2015-03-16 $78.11 $79.33 $78.11 $79.25 $25.69 322,416
2015-03-13 $78.15 $78.22 $76.41 $77.46 $25.11 579,594
2015-03-12 $77.38 $78.62 $77.38 $78.53 $25.45 644,994
2015-03-11 $75.94 $76.70 $75.40 $76.68 $24.85 279,345
2015-03-10 $76.20 $76.42 $75.58 $75.62 $24.51 337,392
2015-03-09 $77.32 $77.83 $77.24 $77.54 $25.13 140,895
2015-03-06 $78.23 $78.53 $76.74 $76.96 $24.94 405,489
2015-03-05 $79.01 $79.14 $78.43 $78.96 $25.59 431,598
2015-03-04 $78.78 $78.93 $78.06 $78.71 $25.51 292,533
2015-03-03 $79.74 $79.96 $78.80 $79.39 $25.73 173,550
2015-03-02 $79.13 $80.26 $79.08 $80.19 $25.99 391,461
2015-02-27 $79.55 $79.85 $78.99 $78.99 $25.60 277,824
2015-02-26 $80.06 $80.12 $79.24 $79.68 $25.83 212,832
2015-02-25 $79.98 $80.52 $79.77 $80.10 $25.96 292,830
2015-02-24 $79.98 $80.35 $79.65 $80.23 $26.00 198,801
2015-02-23 $79.82 $80.14 $79.21 $80.14 $25.98 452,697
2015-02-20 $78.71 $80.16 $78.00 $80.12 $25.97 303,327
2015-02-19 $78.68 $79.32 $78.45 $78.92 $25.58 268,326
2015-02-18 $78.24 $79.20 $78.08 $79.20 $25.67 2,356,574
2015-02-17 $78.57 $78.92 $77.99 $78.65 $25.49 297,366
2015-02-13 $77.85 $78.67 $77.68 $78.62 $25.48 324,477
2015-02-12 $77.04 $77.89 $76.67 $77.70 $25.18 319,461
2015-02-11 $76.14 $76.55 $75.60 $76.28 $24.72 124,917
2015-02-10 $75.82 $76.42 $74.76 $76.28 $24.72 136,191
2015-02-09 $75.43 $76.07 $74.92 $75.14 $24.35 295,770
2015-02-06 $76.66 $76.88 $75.40 $75.85 $24.58 855,030
2015-02-05 $75.57 $76.55 $75.19 $76.45 $24.78 470,874
2015-02-04 $74.93 $75.65 $74.66 $74.90 $24.28 386,175
2015-02-03 $73.59 $75.68 $73.47 $75.68 $24.53 471,897
2015-02-02 $72.18 $72.97 $70.18 $72.88 $23.62 3,772,998
2015-01-30 $72.70 $73.25 $71.58 $71.78 $23.27 560,943
2015-01-29 $72.69 $73.79 $71.75 $73.77 $23.91 360,546
2015-01-28 $75.33 $75.51 $72.35 $72.65 $23.55 443,331
2015-01-27 $73.75 $75.08 $73.31 $74.46 $24.13 363,270
2015-01-26 $73.80 $75.49 $73.20 $75.49 $24.47 271,482
2015-01-23 $74.45 $74.71 $73.73 $73.76 $23.91 450,198
2015-01-22 $72.71 $74.55 $71.55 $74.55 $24.16 616,470

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

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

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

Nuvestan Logo

© Nuvestan Inc.